diff --git a/daily/us/nasdaq etfs/aapu.us.txt b/daily/us/nasdaq etfs/aapu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e66b445a62635c2623635c622614f1b9ba7392d
--- /dev/null
+++ b/daily/us/nasdaq etfs/aapu.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPU.US,D,20220810,000000,21.7475,22.0011,21.5191,22.0011,17288.199867762,0
+AAPU.US,D,20220811,000000,22.4577,22.4577,21.8574,21.8574,17749.439295073,0
+AAPU.US,D,20220812,000000,22.0857,22.5593,21.9843,22.5593,24736.62528623,0
+AAPU.US,D,20220815,000000,22.4239,22.7536,22.4239,22.7536,26515.353744372,0
+AAPU.US,D,20220816,000000,22.6524,22.8215,22.5242,22.7198,45357.575682611,0
+AAPU.US,D,20220817,000000,22.7452,23.3031,22.7198,23.0075,59717.49651955,0
+AAPU.US,D,20220818,000000,22.8552,23.0496,22.7284,22.9312,32033.669559324,0
+AAPU.US,D,20220819,000000,22.752,22.752,22.3626,22.4239,21975.102048358,0
+AAPU.US,D,20220822,000000,21.9504,22.0342,21.5191,21.6375,25479.33903072,0
+AAPU.US,D,20220823,000000,21.4768,21.7221,21.4431,21.5278,15083.711938257,0
+AAPU.US,D,20220824,000000,21.5444,21.6799,21.35,21.6375,16972.428259835,0
+AAPU.US,D,20220825,000000,21.849,22.0942,21.7731,22.0942,17240.893259833,0
+AAPU.US,D,20220826,000000,22.1026,22.1026,20.8093,20.885,25526.645638649,0
+AAPU.US,D,20220829,000000,20.2848,20.6149,20.1917,20.3947,35736.594294991,0
+AAPU.US,D,20220830,000000,20.5553,20.5553,19.7774,19.8703,25408.379118826,0
+AAPU.US,D,20220831,000000,19.973,20.1832,19.5745,19.5913,132355.61032979,0
+AAPU.US,D,20220901,000000,19.4813,19.7311,19.1939,19.7311,40624.549559285,0
+AAPU.US,D,20220902,000000,20.1071,20.1493,19.1602,19.3207,35036.456497636,0
+AAPU.US,D,20220906,000000,19.4476,19.4559,18.9572,19.0587,43088.041167203,0
+AAPU.US,D,20220907,000000,19.1093,19.4393,18.9741,19.3092,32587.156872097,0
+AAPU.US,D,20220908,000000,19.1432,19.363,18.7039,19.0672,20700.188964662,0
+AAPU.US,D,20220909,000000,19.2363,19.5998,19.1515,19.5913,24105.082070374,0
+AAPU.US,D,20220912,000000,19.9719,20.8426,19.9719,20.7075,75599.507466613,0
+AAPU.US,D,20220913,000000,20.031,20.0817,18.7804,18.898,98864.897246243,0
+AAPU.US,D,20220914,000000,19.0672,19.4559,18.822,19.1855,57925.758744227,0
+AAPU.US,D,20220915,000000,18.973,19.1009,18.4329,18.6104,59376.888942459,0
+AAPU.US,D,20220916,000000,18.3146,18.4076,17.9103,18.3401,40011.928986601,0
+AAPU.US,D,20220919,000000,17.9764,18.9741,17.9764,18.9741,45469.928876443,0
+AAPU.US,D,20220920,000000,18.7881,19.5916,18.7881,19.4394,176800.58377818,0
+AAPU.US,D,20220921,000000,19.5069,19.7184,18.7964,18.7964,91873.413814339,0
+AAPU.US,D,20220922,000000,18.5425,18.7964,18.3143,18.6441,32632.924011746,0
+AAPU.US,D,20220923,000000,18.3227,18.3227,17.9167,18.2296,42860.783404958,0
+AAPU.US,D,20220926,000000,18.1112,18.7795,18.1112,18.2889,98460.287663042,0
+AAPU.US,D,20220927,000000,18.6441,18.9646,18.1196,18.4495,132907.79375622,0
+AAPU.US,D,20220928,000000,17.6882,18.1705,17.2393,18.0606,154576.38629871,0
+AAPU.US,D,20220929,000000,17.3654,17.4557,16.4364,16.7408,114049.1436291,0
+AAPU.US,D,20220930,000000,16.5041,16.8001,15.9626,16.0387,64740.978678763,0
+AAPU.US,D,20221003,000000,15.9711,16.8171,15.955,16.7239,77921.819205152,0
+AAPU.US,D,20221004,000000,17.206,17.3838,17.0792,17.3838,92816.760069053,0
+AAPU.US,D,20221005,000000,16.9876,17.5614,16.8433,17.3838,64128.631109914,0
+AAPU.US,D,20221006,000000,17.2908,17.5953,17.206,17.2822,28591.193629708,0
+AAPU.US,D,20221007,000000,16.7069,16.7494,16.1909,16.284,73215.727175057,0
+AAPU.US,D,20221010,000000,16.3179,16.5795,16.064,16.301,73318.573195308,0
+AAPU.US,D,20221011,000000,16.1702,16.4532,15.972,16.0664,33407.224509036,0
+AAPU.US,D,20221012,000000,16.0301,16.2578,15.9541,15.9711,29048.681099099,0
+AAPU.US,D,20221013,000000,15.3704,16.834,15.2944,16.7663,66976.401946512,0
+AAPU.US,D,20221014,000000,16.9186,16.961,15.9372,15.9795,33227.539508138,0
+AAPU.US,D,20221017,000000,16.4024,16.7146,16.301,16.631,33056.129474387,0
+AAPU.US,D,20221018,000000,17.2231,17.3499,16.4278,16.8507,92297.801415144,0
+AAPU.US,D,20221019,000000,16.4954,17.0707,16.4954,16.8816,150784.08706923,0
+AAPU.US,D,20221020,000000,16.7408,17.2146,16.7408,16.8085,53065.000034894,0
+AAPU.US,D,20221021,000000,16.7323,17.5698,16.7323,17.5022,66517.732338957,0
+AAPU.US,D,20221024,000000,17.4938,17.9836,17.2493,17.8651,46985.263458462,0
+AAPU.US,D,20221025,000000,18.0098,18.3904,17.9251,18.3701,87688.644714481,0
+AAPU.US,D,20221026,000000,18.1451,18.2973,17.6383,17.8744,47946.341785633,0
+AAPU.US,D,20221027,000000,17.6544,17.7644,16.9186,17.0876,96917.597359281,0
+AAPU.US,D,20221028,000000,17.5953,19.2448,17.5953,18.9402,253929.18827542,0
+AAPU.US,D,20221031,000000,18.4836,18.6687,18.2634,18.5173,61981.86820445,0
+AAPU.US,D,20221101,000000,18.8219,18.8444,17.7644,18.0098,83771.038839643,0
+AAPU.US,D,20221102,000000,17.7983,18.2035,17.0032,17.0116,112252.29362012,0
+AAPU.US,D,20221103,000000,16.4872,16.5548,15.9034,15.9287,92949.159543399,0
+AAPU.US,D,20221104,000000,16.5462,16.5462,15.1842,15.8948,193281.9540579,0
+AAPU.US,D,20221107,000000,15.6412,15.988,15.4212,15.988,95013.172777397,0
+AAPU.US,D,20221108,000000,16.1995,16.3649,15.7181,16.0557,118400.59421005,0
+AAPU.US,D,20221109,000000,15.8948,15.8948,15.2098,15.2606,51655.891343642,0
+AAPU.US,D,20221110,000000,16.377,17.2694,16.1909,17.2654,213786.14050904,0
+AAPU.US,D,20221111,000000,17.1216,17.8024,16.834,17.7983,63783.446766084,0
+AAPU.US,D,20221114,000000,17.7052,17.8236,17.3787,17.5614,54592.322542526,0
+AAPU.US,D,20221115,000000,18.2042,18.4412,17.5952,17.8406,110140.99485957,0
+AAPU.US,D,20221116,000000,17.6461,17.7644,17.333,17.6291,67457.532179179,0
+AAPU.US,D,20221117,000000,17.2146,18.0687,17.2146,17.9591,59733.441416899,0
+AAPU.US,D,20221118,000000,18.2804,18.2804,17.8744,18.052,28294.476950593,0
+AAPU.US,D,20221121,000000,17.8236,17.8321,17.4261,17.4684,43015.643504416,0
+AAPU.US,D,20221122,000000,17.4684,17.8321,17.2645,17.8321,29443.515245809,0
+AAPU.US,D,20221123,000000,17.7398,18.1003,17.7398,17.9504,16345.424390886,0
+AAPU.US,D,20221125,000000,17.5022,17.5529,17.2654,17.4091,23402.789228782,0
+AAPU.US,D,20221128,000000,16.9186,17.1554,16.5998,16.7917,118592.10059259,0
+AAPU.US,D,20221129,000000,16.7494,16.834,16.0767,16.1826,82918.717223542,0
+AAPU.US,D,20221130,000000,16.2672,17.4091,16.1571,17.4091,91795.392695528,0
+AAPU.US,D,20221201,000000,17.4513,17.5445,17.1978,17.4599,74913.277578277,0
+AAPU.US,D,20221202,000000,17.02,17.367,16.9945,17.3584,41023.74069841,0
+AAPU.US,D,20221205,000000,17.3161,17.849,17.0116,17.1426,45569.061938227,0
+AAPU.US,D,20221206,000000,17.2569,17.2569,16.3263,16.4954,56016.799029907,0
+AAPU.US,D,20221207,000000,16.5197,16.5197,15.9795,16.1655,66287.215397016,0
+AAPU.US,D,20221208,000000,16.4194,16.5378,16.2331,16.4194,77101.415319474,0
+AAPU.US,D,20221209,000000,16.3856,16.8864,16.1742,16.3601,91529.411608673,0
+AAPU.US,D,20221212,000000,16.4532,16.6986,16.2486,16.6986,29560.546924025,0
+AAPU.US,D,20221213,000000,17.6714,17.6714,16.7069,16.9354,150455.4526597,0
+AAPU.US,D,20221214,000000,16.91,17.0792,16.1826,16.5294,68971.851167009,0
+AAPU.US,D,20221215,000000,16.1487,16.2504,15.2743,15.3621,108353.6019559,0
+AAPU.US,D,20221216,000000,15.3535,15.5135,14.9051,15.0405,117593.19384417,0
+AAPU.US,D,20221219,000000,15.1083,15.1083,14.483,14.6598,88613.076758574,0
+AAPU.US,D,20221220,000000,14.3892,14.6598,14.1354,14.5161,202659.85611134,0
+AAPU.US,D,20221221,000000,14.6344,15.2437,14.6344,15.066,173340.46537273,0
+AAPU.US,D,20221222,000000,14.8459,14.8768,14.1897,14.5161,152888.2930008,0
+AAPU.US,D,20221223,000000,14.3129,14.4906,14.1015,14.4314,62130.817613089,0
+AAPU.US,D,20221227,000000,14.3638,14.3638,13.9493,14.1523,70935.382657084,0
+AAPU.US,D,20221228,000000,13.9154,14.2454,13.4501,13.501,121475.3355741,0
+AAPU.US,D,20221229,000000,13.8055,14.1693,13.8055,14.0592,156283.39380724,0
+AAPU.US,D,20221230,000000,13.7717,14.0847,13.6954,14.0847,75835.345346042,0
+AAPU.US,D,20230103,000000,14.1778,14.2112,13.1542,13.3065,229938.87637923,0
+AAPU.US,D,20230104,000000,13.5941,13.8397,13.2896,13.5178,120423.23260831,0
+AAPU.US,D,20230105,000000,13.6278,13.7039,13.2437,13.2979,138887.04858873,0
+AAPU.US,D,20230106,000000,13.4671,14.0974,13.2471,14.0001,127943.99560642,0
+AAPU.US,D,20230109,000000,14.1778,14.6176,14.0679,14.1015,142913.41117464,0
+AAPU.US,D,20230110,000000,14.0847,14.2264,13.78,14.2033,44396.380879736,0
+AAPU.US,D,20230111,000000,14.3216,14.6261,14.1693,14.6261,126153.05628826,0
+AAPU.US,D,20230112,000000,14.7191,14.7446,14.2961,14.6261,89208.87439313,0
+AAPU.US,D,20230113,000000,14.3892,14.8374,14.3418,14.8036,54270.780961972,0
+AAPU.US,D,20230117,000000,14.8798,15.2288,14.736,15.0236,82757.946433265,0
+AAPU.US,D,20230118,000000,15.2267,15.4381,14.8883,14.8883,120916.18422262,0
+AAPU.US,D,20230119,000000,14.7191,15.0575,14.6854,14.9137,91300.076804896,0
+AAPU.US,D,20230120,000000,14.8459,15.3451,14.7592,15.3451,105075.53282768,0
+AAPU.US,D,20230123,000000,15.3789,16.1826,15.3789,15.8443,101732.44610045,0
+AAPU.US,D,20230124,000000,15.7428,16.1742,15.7428,16.1234,63905.206996955,0
+AAPU.US,D,20230125,000000,15.7934,16.064,15.4804,15.9541,84598.535554304,0
+AAPU.US,D,20230126,000000,16.2162,16.3601,16.0049,16.3179,114663.85547427,0
+AAPU.US,D,20230127,000000,16.2079,16.8652,16.2079,16.6479,137670.62841818,0
+AAPU.US,D,20230130,000000,16.4618,16.5885,16.1403,16.1571,106995.32520569,0
+AAPU.US,D,20230131,000000,16.1234,16.3856,16.0557,16.3856,76824.794989144,0
+AAPU.US,D,20230201,000000,16.3263,16.7577,15.9034,16.5548,163797.06397636,0
+AAPU.US,D,20230202,000000,17.1723,17.536,17.0369,17.4938,473718.22638025,0
+AAPU.US,D,20230203,000000,16.9524,18.6114,16.9524,18.1029,399360.55373896,0
+AAPU.US,D,20230206,000000,17.7559,17.8609,17.4852,17.6121,231792.46902007,0
+AAPU.US,D,20230207,000000,17.4513,18.2213,17.4513,18.1196,161402.0520565,0
+AAPU.US,D,20230208,000000,18.0098,18.0858,17.5361,17.6376,76221.904525605,0
+AAPU.US,D,20230209,000000,17.9928,18.0184,17.4005,17.4852,97276.967361077,0
+AAPU.US,D,20230210,000000,17.1723,17.5277,17.1723,17.5107,82064.031331113,0
+AAPU.US,D,20230213,000000,17.5276,18.0606,17.5276,18.0098,101414.45093438,0
+AAPU.US,D,20230214,000000,17.7136,17.9926,17.5191,17.8659,95934.058406998,0
+AAPU.US,D,20230215,000000,17.8828,18.2889,17.8828,18.2804,134089.93192003,0
+AAPU.US,D,20230216,000000,17.9167,18.4242,17.9167,17.9928,101491.28991503,0
+AAPU.US,D,20230217,000000,17.7052,17.8151,17.4852,17.7729,111129.26236451,0
+AAPU.US,D,20230221,000000,17.3416,17.5107,17.0369,17.0369,71881.093188125,0
+AAPU.US,D,20230222,000000,17.0622,17.2485,16.8171,17.1131,62513.830378161,0
+AAPU.US,D,20230223,000000,17.3161,17.3584,16.8424,17.1978,77463.149597597,0
+AAPU.US,D,20230224,000000,16.7747,16.7917,16.5802,16.7239,89733.743737858,0
+AAPU.US,D,20230227,000000,16.9524,17.1131,16.8594,16.9269,68566.377776825,0
+AAPU.US,D,20230228,000000,16.8171,17.1045,16.8072,16.8507,52146.47868162,0
+AAPU.US,D,20230301,000000,16.7239,16.7917,16.4618,16.47,61046.796916883,0
+AAPU.US,D,20230302,000000,16.3179,16.6817,16.2587,16.5631,58605.681608632,0
+AAPU.US,D,20230303,000000,16.9777,17.4599,16.8507,17.4429,85437.853650603,0
+AAPU.US,D,20230306,000000,17.9504,18.356,17.8744,17.9421,286971.13209184,0
+AAPU.US,D,20230307,000000,17.9251,17.9251,17.4626,17.5276,105320.23542758,0
+AAPU.US,D,20230308,000000,17.7559,17.8237,17.5867,17.7644,87280.80704797,0
+AAPU.US,D,20230309,000000,17.8913,18.0267,17.2822,17.367,103835.46989385,0
+AAPU.US,D,20230310,000000,17.2654,17.3752,16.8424,16.9692,110440.07581501,0
+AAPU.US,D,20230313,000000,16.8761,17.739,16.8761,17.3076,100143.6524083,0
+AAPU.US,D,20230314,000000,17.4769,17.7812,17.2654,17.6461,88485.405836884,0
+AAPU.US,D,20230315,000000,17.3923,17.7812,17.2211,17.739,112544.28174658,0
+AAPU.US,D,20230316,000000,17.6206,18.3311,17.5856,18.2381,299724.03860293,0
+AAPU.US,D,20230317,000000,18.2551,18.3821,17.9591,18.1029,106749.44046762,0
+AAPU.US,D,20230320,000000,18.1451,18.568,17.9504,18.5004,149525.10992478,0
+AAPU.US,D,20230321,000000,18.4818,18.8382,18.3628,18.8297,197869.51738012,0
+AAPU.US,D,20230322,000000,18.8128,19.3392,18.5666,18.5921,231201.14656245,0
+AAPU.US,D,20230323,000000,18.7703,19.1914,18.5533,18.7703,199245.32905221,0
+AAPU.US,D,20230324,000000,18.7365,19.0079,18.5752,19.0079,115054.60691991,0
+AAPU.US,D,20230327,000000,18.9317,19.0591,18.5666,18.643,113631.67840975,0
+AAPU.US,D,20230328,000000,18.5666,18.5921,18.2355,18.5327,65789.241018173,0
+AAPU.US,D,20230329,000000,18.8128,19.1015,18.8128,19.0591,140617.84742296,0
+AAPU.US,D,20230330,000000,19.2117,19.3646,19.1746,19.3392,220083.92861628,0
+AAPU.US,D,20230331,000000,19.3392,19.7976,19.3137,19.7891,207634.48207325,0
+AAPU.US,D,20230403,000000,19.6533,20.0352,19.6533,20.0183,178648.20328332,0
+AAPU.US,D,20230404,000000,20.0947,20.1201,19.8316,19.9334,60171.735997481,0
+AAPU.US,D,20230405,000000,19.7127,19.7976,19.2347,19.5004,197877.76282679,0
+AAPU.US,D,20230406,000000,19.2968,19.772,19.2628,19.7127,90685.77826232,0
+AAPU.US,D,20230410,000000,19.1949,19.2374,18.9063,19.2374,224463.43871629,0
+AAPU.US,D,20230411,000000,19.2882,19.2882,18.991,19.042,120698.02620155,0
+AAPU.US,D,20230412,000000,19.1098,19.2374,18.8391,18.9147,91081.559702234,0
+AAPU.US,D,20230413,000000,19.1778,19.891,19.1523,19.8739,197006.10132222,0
+AAPU.US,D,20230414,000000,19.6957,19.9843,19.5429,19.8061,107983.5474443,0
+AAPU.US,D,20230417,000000,19.7808,19.8061,19.5939,19.7808,105211.89944394,0
+AAPU.US,D,20230418,000000,19.9588,20.1712,19.8656,20.0183,87836.387479126,0
+AAPU.US,D,20230419,000000,19.891,20.3154,19.8486,20.2306,83561.712343858,0
+AAPU.US,D,20230420,000000,19.9588,20.2474,19.8656,20.0183,67665.66909491,0
+AAPU.US,D,20230421,000000,19.7381,19.8954,19.6701,19.7381,84447.508899858,0
+AAPU.US,D,20230424,000000,19.6788,19.8232,19.5429,19.8061,50162.941667262,0
+AAPU.US,D,20230425,000000,19.7808,19.9164,19.4928,19.5259,73231.345593708,0
+AAPU.US,D,20230426,000000,19.39,19.755,19.39,19.475,62846.794479761,0
+AAPU.US,D,20230427,000000,19.755,20.3323,19.755,20.3154,107605.43481867,0
+AAPU.US,D,20230428,000000,20.3494,20.5616,20.256,20.5616,129568.94889202,0
+AAPU.US,D,20230501,000000,20.4937,20.6678,20.3741,20.5363,162305.72799352,0
+AAPU.US,D,20230502,000000,20.5871,20.6719,20.1712,20.3494,104857.34523735,0
+AAPU.US,D,20230503,000000,20.5532,20.7569,20.1201,20.1541,116628.30931196,0
+AAPU.US,D,20230504,000000,19.6533,20.0269,19.5929,19.8316,254531.04894027,0
+AAPU.US,D,20230505,000000,20.7569,21.33,20.7314,21.2238,258546.58146607,0
+AAPU.US,D,20230508,000000,21.0372,21.2577,20.9862,21.2238,129778.6188215,0
+AAPU.US,D,20230509,000000,21.1051,21.139,20.8648,20.9011,63930.481755717,0
+AAPU.US,D,20230510,000000,21.1051,21.2578,20.9011,21.19,59347.191330993,0
+AAPU.US,D,20230511,000000,21.2748,21.3766,20.9847,21.2238,122967.8798763,0
+AAPU.US,D,20230512,000000,21.2662,21.2832,20.7824,21.054,45346.422894016,0
+AAPU.US,D,20230515,000000,21.1643,21.1643,20.8588,20.9606,44538.369120857,0
+AAPU.US,D,20230516,000000,20.9267,21.1306,20.9097,20.9692,59362.50430337,0
+AAPU.US,D,20230517,000000,20.8756,21.1037,20.6556,21.0201,91008.528603202,0
+AAPU.US,D,20230518,000000,21.122,21.5062,21.0454,21.4785,184701.5390563,0
+AAPU.US,D,20230519,000000,21.6907,21.6907,21.4785,21.5126,82427.37446696,0
+AAPU.US,D,20230522,000000,21.3003,21.3936,21.1983,21.3342,74206.664142069,0
+AAPU.US,D,20230523,000000,21.122,21.131,20.8163,20.8333,144125.6960184,0
+AAPU.US,D,20230524,000000,20.6974,20.9692,20.6812,20.9097,72703.637007156,0
+AAPU.US,D,20230525,000000,20.9862,21.2238,20.8588,21.0881,179085.21195656,0
+AAPU.US,D,20230526,000000,21.1135,21.5617,21.1135,21.4871,99106.735149073,0
+AAPU.US,D,20230530,000000,21.8182,22.1493,21.7248,21.8691,144455.51388499,0
+AAPU.US,D,20230531,000000,21.8521,22.2257,21.7671,21.8859,194379.33759897,0
+AAPU.US,D,20230601,000000,21.9454,22.3699,21.8605,22.3699,114766.01628664,0
+AAPU.US,D,20230602,000000,22.5568,22.6161,22.2129,22.5142,183537.7531556,0
+AAPU.US,D,20230605,000000,22.82,23.2605,21.9909,22.2427,860110.8117171,0
+AAPU.US,D,20230606,000000,22.319,22.3275,21.8521,22.183,159617.71238077,0
+AAPU.US,D,20230607,000000,22.0559,22.5481,21.8351,21.9029,170859.78994786,0
+AAPU.US,D,20230608,000000,21.9115,22.4547,21.8605,22.4294,151513.61623014,0
+AAPU.US,D,20230609,000000,22.5906,22.7117,22.442,22.5058,155143.96860459,0
+AAPU.US,D,20230612,000000,22.5822,23.0237,22.4973,23.0067,96815.678897186,0
+AAPU.US,D,20230613,000000,22.8283,23.0746,22.7436,22.8962,203101.84224947,0
+AAPU.US,D,20230614,000000,22.9217,23.107,22.6756,23.0151,105048.1684316,0
+AAPU.US,D,20230615,000000,23.0746,23.482,23.0321,23.4312,104012.77591468,0
+AAPU.US,D,20230616,000000,23.4905,23.55,23.1509,23.2274,160595.38677103,0
+AAPU.US,D,20230620,000000,23.168,23.4058,23.1424,23.2189,72190.063472028,0
+AAPU.US,D,20230621,000000,23.0399,23.2532,22.7862,22.9804,108630.74905738,0
+AAPU.US,D,20230622,000000,22.9461,23.5689,22.9461,23.5689,119869.05930636,0
+AAPU.US,D,20230623,000000,23.3045,23.6545,23.1938,23.5178,90160.77952305,0
+AAPU.US,D,20230626,000000,23.6117,23.7396,23.2448,23.2448,98503.379175033,0
+AAPU.US,D,20230627,000000,23.3472,23.8079,23.3472,23.7568,67960.722238718,0
+AAPU.US,D,20230628,000000,23.7652,24.1067,23.68,23.9956,94513.13450373,0
+AAPU.US,D,20230629,000000,23.9956,24.1151,23.9274,24.0129,100910.41663608,0
+AAPU.US,D,20230630,000000,24.4394,24.9344,24.354,24.8489,355464.58910469,0
+AAPU.US,D,20230703,000000,24.8149,24.8489,24.4565,24.5674,121096.01559736,0
+AAPU.US,D,20230705,000000,24.4224,24.6442,24.2004,24.3455,149421.4793125,0
+AAPU.US,D,20230706,000000,24.0724,24.448,23.936,24.4224,140107.39277873,0
+AAPU.US,D,20230707,000000,24.354,24.5753,24.1237,24.1834,109592.86091498,0
+AAPU.US,D,20230710,000000,23.936,24.0297,23.5006,23.8079,303286.72009155,0
+AAPU.US,D,20230711,000000,23.8678,23.8678,23.4377,23.6714,140330.04960326,0
+AAPU.US,D,20230712,000000,23.9956,24.3626,23.7908,24.0213,222338.0737142,0
+AAPU.US,D,20230713,000000,24.1407,24.2602,24.0201,24.1322,133275.34389952,0
+AAPU.US,D,20230714,000000,24.098,24.2545,23.9696,24.1577,109718.25186354,0
+AAPU.US,D,20230717,000000,24.3967,24.8489,24.3967,24.7892,309105.0944801,0
+AAPU.US,D,20230718,000000,24.6954,24.8405,24.4991,24.721,155526.9638169,0
+AAPU.US,D,20230719,000000,24.6186,25.5658,24.5333,24.9939,401488.92661444,0
+AAPU.US,D,20230720,000000,24.9856,25.2289,24.4736,24.593,229074.02859544,0
+AAPU.US,D,20230721,000000,24.7892,24.9514,24.2518,24.3796,93118.599655316,0
+AAPU.US,D,20230724,000000,24.6699,24.9087,24.4309,24.5418,153292.19242537,0
+AAPU.US,D,20230725,000000,24.6528,24.828,24.593,24.6954,84494.749277603,0
+AAPU.US,D,20230726,000000,24.6869,25.0452,24.6356,24.8661,97084.234888117,0
+AAPU.US,D,20230727,000000,25.1562,25.3696,24.4736,24.61,131904.24661158,0
+AAPU.US,D,20230728,000000,24.8832,25.2245,24.8319,25.105,128687.44143604,0
+AAPU.US,D,20230731,000000,25.1562,25.2159,24.977,25.2159,122563.20688326,0
+AAPU.US,D,20230801,000000,25.2245,25.2283,24.9864,25.0452,123508.91244853,0
+AAPU.US,D,20230802,000000,24.8405,24.8405,24.3029,24.4394,183233.67593544,0
+AAPU.US,D,20230803,000000,24.2346,24.3967,24.1151,24.1834,346312.2217382,0
+AAPU.US,D,20230804,000000,23.1082,23.4408,22.4171,22.4171,563603.01680356,0
+AAPU.US,D,20230807,000000,22.4085,22.6132,21.5739,21.8367,393368.983787,0
+AAPU.US,D,20230808,000000,21.9819,22.0779,21.6149,22.0159,287904.64915013,0
+AAPU.US,D,20230809,000000,22.2207,22.2207,21.4954,21.7173,213188.05010376,0
+AAPU.US,D,20230810,000000,21.9222,22.1695,21.5808,21.666,219452.91001941,0
+AAPU.US,D,20230811,000000,21.5552,21.8026,21.4879,21.6746,181835.62545295,0
+AAPU.US,D,20230814,000000,21.5892,21.9649,21.5723,21.9649,182814.14360289,0
+AAPU.US,D,20230815,000000,21.8367,21.8965,21.5126,21.5978,129553.45929569,0
+AAPU.US,D,20230816,000000,21.4699,21.7425,21.394,21.4015,143955.84020914,0
+AAPU.US,D,20230817,000000,21.5039,21.5636,20.8553,20.9493,226925.97617768,0
+AAPU.US,D,20230818,000000,20.5652,21.1113,20.5652,21.0091,166943.39952552,0
+AAPU.US,D,20230821,000000,21.1286,21.3077,20.8979,21.2649,129480.80285821,0
+AAPU.US,D,20230822,000000,21.3247,21.5636,21.3163,21.487,156172.66860806,0
+AAPU.US,D,20230823,000000,21.7173,22.2804,21.7142,22.1951,252890.1056747,0
+AAPU.US,D,20230824,000000,22.144,22.1781,21.2565,21.3247,223076.35686924,0
+AAPU.US,D,20230825,000000,21.5552,21.8111,21.223,21.7344,137743.71480457,0
+AAPU.US,D,20230828,000000,22.033,22.0501,21.7087,22.033,107107.30762634,0
+AAPU.US,D,20230829,000000,21.9989,22.8607,21.9306,22.7414,250245.17697481,0
+AAPU.US,D,20230830,000000,22.8521,23.4069,22.8521,23.3899,277867.51387563,0
+AAPU.US,D,20230831,000000,23.4155,23.6288,23.3301,23.4155,311030.49007333,0
+AAPU.US,D,20230901,000000,23.7227,23.7481,23.4837,23.7054,117814.75713051,0
+AAPU.US,D,20230905,000000,23.4411,23.7738,23.3472,23.7312,133679.64181776,0
+AAPU.US,D,20230906,000000,23.5434,23.5434,22.1696,22.434,381336.14023783,0
+AAPU.US,D,20230907,000000,21.0603,21.5808,20.7359,21.4783,603999.99604266,0
+AAPU.US,D,20230908,000000,21.6149,21.9222,21.4954,21.5552,315128.54752283,0
+AAPU.US,D,20230911,000000,21.9306,21.9306,21.4186,21.7855,289684.7318684,0
+AAPU.US,D,20230912,000000,21.8111,21.888,20.9578,21.2309,320015.2788824,0
+AAPU.US,D,20230913,000000,21.3419,21.3759,20.7956,20.8385,295595.68462084,0
+AAPU.US,D,20230914,000000,20.7871,21.1368,20.7274,21.103,221086.5079847,0
+AAPU.US,D,20230915,000000,21.3163,21.3163,20.7529,20.9578,192919.24780278,0
+AAPU.US,D,20230918,000000,21.2137,21.7344,21.2137,21.4954,249791.66017957,0
+AAPU.US,D,20230919,000000,21.4236,21.7669,21.3378,21.6984,218978.8783938,0
+AAPU.US,D,20230920,000000,21.6812,21.7842,21.0203,21.046,126032.21612271,0
+AAPU.US,D,20230921,000000,20.8658,21.1491,20.7327,20.7456,163680.16975188,0
+AAPU.US,D,20230922,000000,20.8744,21.2776,20.7714,20.8744,158278.92221134,0
+AAPU.US,D,20230925,000000,20.8057,21.269,20.8057,21.1232,96025.932601036,0
+AAPU.US,D,20230926,000000,21.0117,21.0117,20.3336,20.3679,142163.72463139,0
+AAPU.US,D,20230927,000000,20.471,20.5052,19.8701,20.0761,287870.41599504,0
+AAPU.US,D,20230928,000000,19.9389,20.3507,19.6125,20.1448,130990.738455,0
+AAPU.US,D,20230929,000000,20.4624,20.5139,20.0848,20.2307,111313.93308138,0
+AAPU.US,D,20231002,000000,20.2392,20.7113,20.2049,20.677,51802.344563156,0
+AAPU.US,D,20231003,000000,20.471,20.6167,20.1448,20.4194,98020.526170793,0
+AAPU.US,D,20231004,000000,20.1534,20.7241,20.1534,20.6167,82236.20743068,0
+AAPU.US,D,20231005,000000,20.634,20.9344,20.4751,20.8744,81554.643623257,0
+AAPU.US,D,20231006,000000,20.677,21.3857,20.5825,21.3121,134949.63386974,0
+AAPU.US,D,20231009,000000,21.1405,21.5695,21.0117,21.5653,93853.083881644,0
+AAPU.US,D,20231010,000000,21.6039,21.6897,21.3808,21.4752,170564.54674002,0
+AAPU.US,D,20231011,000000,21.4152,21.7069,21.3292,21.6897,82980.684820327,0
+AAPU.US,D,20231012,000000,21.8186,22.1576,21.5868,21.8872,198295.4557046,0
+AAPU.US,D,20231013,000000,22.0159,22.0845,21.4065,21.5353,118255.39832006,0
+AAPU.US,D,20231016,000000,21.192,21.5438,21.132,21.4752,157149.97293033,0
+AAPU.US,D,20231017,000000,21.0632,21.4314,20.7971,21.2006,79681.216952597,0
+AAPU.US,D,20231018,000000,20.9344,21.2606,20.8529,20.9517,150948.32481595,0
+AAPU.US,D,20231019,000000,20.9773,21.3035,20.84,20.8829,179850.12544969,0
+AAPU.US,D,20231020,000000,20.7822,20.8676,20.3852,20.4366,96603.805504423,0
+AAPU.US,D,20231023,000000,20.0503,20.6167,19.9131,20.4451,101989.90718257,0
+AAPU.US,D,20231024,000000,20.471,20.5524,20.1705,20.5225,71805.368511266,0
+AAPU.US,D,20231025,000000,20.2563,20.41,20.0507,20.0848,90276.330225596,0
+AAPU.US,D,20231026,000000,19.9646,20.0873,19.1492,19.3637,168766.84938129,0
+AAPU.US,D,20231027,000000,19.3551,19.6914,19.3466,19.604,61735.700156468,0
+AAPU.US,D,20231030,000000,19.7243,20.0674,19.707,19.9389,114875.54087505,0
+AAPU.US,D,20231031,000000,19.7757,20.0333,19.5183,20.0246,75459.016545588,0
+AAPU.US,D,20231101,000000,20.0674,20.6167,19.8958,20.5568,180444.30928181,0
+AAPU.US,D,20231102,000000,20.8744,21.2606,20.8486,21.2606,526218.52224936,0
+AAPU.US,D,20231103,000000,20.6083,21.0632,20.4496,21.0203,478379.73336629,0
+AAPU.US,D,20231106,000000,20.9687,21.5179,20.9687,21.5179,323999.12312014,0
+AAPU.US,D,20231107,000000,21.4581,22.0502,21.4581,21.9816,239633.17442455,0
+AAPU.US,D,20231108,000000,22.0159,22.2473,21.9131,22.1362,126585.62263301,0
+AAPU.US,D,20231109,000000,22.1619,22.3506,21.9475,22.0416,122771.19544411,0
+AAPU.US,D,20231110,000000,22.3164,22.8313,22.3035,22.7971,198902.45526642,0
+AAPU.US,D,20231113,000000,22.7197,22.7197,22.4192,22.4966,135666.14966729,0
+AAPU.US,D,20231114,000000,23.0201,23.106,22.7888,22.9772,177228.72619038,0
+AAPU.US,D,20231115,000000,23.0716,23.3624,23.0586,23.0974,139323.29290062,0
+AAPU.US,D,20231116,000000,23.3636,23.6125,23.2519,23.4235,123464.40991491,0
+AAPU.US,D,20231117,000000,23.4579,23.4837,23.2344,23.4064,94723.388435738,0
+AAPU.US,D,20231120,000000,23.4235,23.784,23.4235,23.7325,111749.6678916,0
+AAPU.US,D,20231121,000000,23.6896,23.6896,23.415,23.5694,101649.70781203,0
+AAPU.US,D,20231122,000000,23.6982,23.9563,23.5952,23.6639,110899.16946524,0
+AAPU.US,D,20231124,000000,23.5609,23.5609,23.2826,23.3978,67103.160773216,0
+AAPU.US,D,20231127,000000,23.3978,23.5248,23.2262,23.3548,73285.002759859,0
+AAPU.US,D,20231128,000000,23.3548,23.5866,23.329,23.4837,87215.700957049,0
+AAPU.US,D,20231129,000000,23.578,23.7755,23.2342,23.2948,94267.847497786,0
+AAPU.US,D,20231130,000000,23.3721,23.4235,23.0716,23.3721,78805.087066816,0
+AAPU.US,D,20231201,000000,23.4235,23.6639,23.2691,23.6297,65472.067900751,0
+AAPU.US,D,20231204,000000,23.4064,23.4064,22.9171,23.3033,58340.696849066,0
+AAPU.US,D,20231205,000000,23.415,24.1874,23.415,24.0329,141300.41047532,0
+AAPU.US,D,20231206,000000,24.2047,24.2544,23.7756,23.8183,110344.5978886,0
+AAPU.US,D,20231207,000000,24.0244,24.2905,24.0244,24.1446,112855.31584586,0
+AAPU.US,D,20231208,000000,24.1355,24.4579,24.0415,24.4365,111930.25317391,0
+AAPU.US,D,20231211,000000,23.99,23.99,23.6125,23.9558,139748.5421138,0
+AAPU.US,D,20231212,000000,23.8955,24.2218,23.6896,24.2218,64393.216472249,0
+AAPU.US,D,20231213,000000,24.2905,24.8226,24.2905,24.7968,142399.06803156,0
+AAPU.US,D,20231214,000000,24.8313,25.1168,24.5394,24.8655,149163.44318694,0
+AAPU.US,D,20231215,000000,24.7539,24.8815,24.6339,24.6339,81024.538439706,0
+AAPU.US,D,20231218,000000,24.488,24.5137,24.1533,24.4192,196268.24027739,0
+AAPU.US,D,20231219,000000,24.4365,24.591,24.4277,24.591,93165.694742534,0
+AAPU.US,D,20231220,000000,24.6424,24.7282,24.2218,24.2303,156261.02731484,0
+AAPU.US,D,20231221,000000,24.4319,24.5965,23.9638,24.1719,168655.10183043,0
+AAPU.US,D,20231222,000000,24.1112,24.276,23.8425,23.9725,119828.87813244,0
+AAPU.US,D,20231226,000000,23.9465,23.9725,23.8078,23.8425,90734.139451337,0
+AAPU.US,D,20231227,000000,23.7473,23.9257,23.4784,23.8859,171343.5036835,0
+AAPU.US,D,20231228,000000,24.0246,24.1351,23.8687,23.9465,113327.09940195,0
+AAPU.US,D,20231229,000000,23.9812,24.0678,23.5999,23.7559,95853.641177545,0
+AAPU.US,D,20240102,000000,22.7419,22.9413,22.1178,22.4126,389423.66207103,0
+AAPU.US,D,20240103,000000,22.1958,22.4645,22.0573,22.2045,139211.90934691,0
+AAPU.US,D,20240104,000000,21.8232,21.9676,21.5719,21.7537,211550.68796414,0
+AAPU.US,D,20240105,000000,21.7711,21.901,21.4504,21.6325,189693.86551663,0
+AAPU.US,D,20240108,000000,21.7711,22.4126,21.6671,22.4126,212086.06069367,0
+AAPU.US,D,20240109,000000,22.1264,22.3085,21.8925,22.3085,115097.06010694,0
+AAPU.US,D,20240110,000000,22.1872,22.5338,22.1296,22.4904,138853.07115965,0
+AAPU.US,D,20240111,000000,22.5859,22.6292,22.0485,22.3777,154365.03446981,0
+AAPU.US,D,20240112,000000,22.4472,22.56,22.3173,22.4298,105766.11341777,0
+AAPU.US,D,20240116,000000,21.7884,22.1127,21.5372,22.0051,147247.11557213,0
+AAPU.US,D,20240117,000000,21.5891,21.8838,21.4331,21.8491,101101.21698345,0
+AAPU.US,D,20240118,000000,22.4472,22.9931,22.4182,22.8979,243804.58727773,0
+AAPU.US,D,20240119,000000,23.0105,23.4959,22.9325,23.418,154596.9523979,0
+AAPU.US,D,20240122,000000,23.6085,24.1089,23.5651,23.8425,215715.98010559,0
+AAPU.US,D,20240123,000000,24.0592,24.1719,23.8454,24.0852,105163.81909703,0
+AAPU.US,D,20240124,000000,24.1372,24.2931,23.9205,23.9465,111867.51642164,0
+AAPU.US,D,20240125,000000,24.0678,24.2672,23.6952,23.8772,117143.93774099,0
+AAPU.US,D,20240126,000000,23.8512,23.9638,23.4707,23.5306,78180.572000098,0
+AAPU.US,D,20240129,000000,23.4351,23.5046,23.0278,23.4351,380913.08178424,0
+AAPU.US,D,20240130,000000,23.2706,23.4005,22.6639,22.7245,176494.15856423,0
+AAPU.US,D,20240131,000000,22.4472,22.5251,22.0573,22.0573,194076.07591919,0
+AAPU.US,D,20240201,000000,22.0051,22.5164,21.9791,22.4991,205301.59593142,0
+AAPU.US,D,20240202,000000,21.2944,22.5685,21.1471,22.3172,479861.26964415,0
+AAPU.US,D,20240205,000000,22.7505,22.9325,22.3346,22.6378,285655.96582473,0
+AAPU.US,D,20240206,000000,22.5165,22.9413,22.5165,22.9325,146183.29303628,0
+AAPU.US,D,20240207,000000,23.1838,23.2358,22.8285,22.9413,189879.63062322,0
+AAPU.US,D,20240208,000000,22.9758,22.9758,22.6119,22.7419,136566.19885374,0
+AAPU.US,D,20240209,000000,22.8372,23.0884,22.7245,22.8632,157591.11669349,0
+AAPU.US,D,20240212,000000,22.8199,22.8199,22.5165,22.5685,193106.86666744,0
+AAPU.US,D,20240213,000000,22.3085,22.3864,21.9185,22.1958,91936.420451722,0
+AAPU.US,D,20240214,000000,22.2391,22.2651,21.7279,22.0138,171553.49902138,0
+AAPU.US,D,20240215,000000,21.9099,22.0485,21.5372,21.9879,247665.2707972,0
+AAPU.US,D,20240216,000000,21.9099,22.1261,21.5563,21.6757,241634.25084614,0
+AAPU.US,D,20240220,000000,21.6066,21.6845,21.2685,21.5285,137377.33469181,0
+AAPU.US,D,20240221,000000,21.6238,21.7537,21.3899,21.6757,79672.46195547,0
+AAPU.US,D,20240222,000000,21.8838,22.1178,21.7018,22.0051,183658.23028341,0
+AAPU.US,D,20240223,000000,22.1005,22.1005,21.6411,21.6932,106743.39941328,0
+AAPU.US,D,20240226,000000,21.6325,21.6845,21.3638,21.4418,163288.68250913,0
+AAPU.US,D,20240227,000000,21.4158,21.9267,21.2339,21.7105,287703.99727932,0
+AAPU.US,D,20240228,000000,21.6845,21.7253,21.2598,21.4678,210401.48270849,0
+AAPU.US,D,20240229,000000,21.4593,21.6584,21.1468,21.3638,315162.61843783,0
+AAPU.US,D,20240301,000000,21.1299,21.2858,20.7486,21.1471,355962.8664749,0
+AAPU.US,D,20240304,000000,20.5404,20.6358,20.1158,20.3498,492170.22714138,0
+AAPU.US,D,20240305,000000,19.5611,19.7952,19.3891,19.4831,611944.87570855,0
+AAPU.US,D,20240306,000000,19.6478,19.6478,19.2231,19.2838,368278.74689535,0
+AAPU.US,D,20240307,000000,19.2925,19.5611,19.1798,19.2665,610090.68610431,0
+AAPU.US,D,20240308,000000,19.2751,20.0637,19.2492,19.5611,776276.61198385,0
+AAPU.US,D,20240311,000000,19.9165,20.1677,19.776,19.9078,566020.51066312,0
+AAPU.US,D,20240312,000000,19.9511,20.113,19.5879,19.9684,499425.45068305,0
+AAPU.US,D,20240313,000000,19.9165,19.9511,19.5438,19.6044,318907.91990352,0
+AAPU.US,D,20240314,000000,19.9338,20.1418,19.7734,19.9251,473421.7972227,0
+AAPU.US,D,20240315,000000,19.6218,19.8038,19.4051,19.8038,399498.82300708,0
+AAPU.US,D,20240318,000000,20.3845,20.7138,20.0032,20.0378,684587.10912722,0
+AAPU.US,D,20240319,000000,20.111,20.5198,19.9109,20.4502,375399.53092888,0
+AAPU.US,D,20240320,000000,20.3371,20.8851,20.2675,20.8764,349720.4473122,0
+AAPU.US,D,20240321,000000,20.6329,20.6764,19.5108,19.6065,1067034.499164,0
+AAPU.US,D,20240322,000000,19.65,19.8848,19.3739,19.7543,386777.32967331,0
+AAPU.US,D,20240325,000000,19.4412,19.6783,19.2585,19.5108,365640.39851083,0
+AAPU.US,D,20240326,000000,19.3542,19.5979,19.301,19.3282,326094.58674872,0
+AAPU.US,D,20240327,000000,19.4238,19.9457,19.3803,19.9196,373114.08443965,0
+AAPU.US,D,20240328,000000,19.6586,19.7022,19.4324,19.5804,292187.66584661,0
+AAPU.US,D,20240401,000000,19.5368,19.5368,19.2411,19.3195,229533.32295772,0
+AAPU.US,D,20240402,000000,19.1106,19.1626,18.9366,19.0759,340007.29973296,0
+AAPU.US,D,20240403,000000,19.0237,19.4583,19.0106,19.2411,217147.30662222,0
+AAPU.US,D,20240404,000000,19.4064,19.7282,19.0324,19.0585,516891.43110752,0
+AAPU.US,D,20240405,000000,19.1976,19.3542,19.0585,19.1976,175305.70178214,0
+AAPU.US,D,20240408,000000,19.0759,19.0933,18.8765,18.9454,323268.81840338,0
+AAPU.US,D,20240409,000000,18.9801,19.2925,18.9019,19.1976,318699.07504589,0
+AAPU.US,D,20240410,000000,19.0151,19.0529,18.6193,18.7628,499029.77008982,0
+AAPU.US,D,20240411,000000,18.8932,20.4676,18.8236,20.3633,1249859.8717138,0
+AAPU.US,D,20240412,000000,20.1805,21.146,20.1805,20.7199,1347582.2526849,0
+AAPU.US,D,20240415,000000,20.4155,20.6678,19.7456,19.7891,776227.52810288,0
+AAPU.US,D,20240416,000000,19.5891,20.0197,18.7938,19.0151,573925.27707194,0
+AAPU.US,D,20240417,000000,19.0845,19.3011,18.7192,18.7279,341686.89597077,0
+AAPU.US,D,20240418,000000,18.7453,18.8366,18.4061,18.5017,288618.0927334,0
+AAPU.US,D,20240419,000000,18.2583,18.3451,17.8145,18.0234,367218.82810324,0
+AAPU.US,D,20240422,000000,18.1451,18.5016,18.0146,18.2148,319395.74535397,0
+AAPU.US,D,20240423,000000,18.0928,18.4719,18.0146,18.4321,413885.39215624,0
+AAPU.US,D,20240424,000000,18.3451,18.9593,18.293,18.9019,530714.47365607,0
+AAPU.US,D,20240425,000000,18.9801,19.2323,18.6844,19.0672,299114.1321935,0
+AAPU.US,D,20240426,000000,19.0933,19.3889,18.9279,18.9279,457143.3300319,0
+AAPU.US,D,20240429,000000,19.8413,20.4319,19.7891,19.8936,813132.6604959,0
+AAPU.US,D,20240430,000000,19.85,20.2063,19.0845,19.128,445172.32686672,0
+AAPU.US,D,20240501,000000,18.9889,19.6583,18.8585,18.9366,502646.47766282,0
+AAPU.US,D,20240502,000000,19.5804,19.8065,19.2542,19.7543,1865068.0378342,0
+AAPU.US,D,20240503,000000,22.7901,22.9031,21.9028,22.0769,1782789.6649799,0
+AAPU.US,D,20240506,000000,21.842,22.2552,21.3635,21.668,776754.05450734,0
+AAPU.US,D,20240507,000000,22.1029,22.4162,21.5724,21.8246,757693.33881748,0
+AAPU.US,D,20240508,000000,21.9116,21.9638,21.6244,21.9028,277489.76173956,0
+AAPU.US,D,20240509,000000,21.8246,22.3378,21.7463,22.3205,353692.38776506,0
+AAPU.US,D,20240510,000000,22.4682,22.4857,21.8159,21.9811,285192.22224149,0
+AAPU.US,D,20240513,000000,22.5553,22.9772,22.3987,22.7901,460431.24600735,0
+AAPU.US,D,20240514,000000,23.0946,23.2268,22.773,23.025,722941.4465021,0
+AAPU.US,D,20240515,000000,23.1207,23.8156,23.0337,23.5991,566183.729457,0
+AAPU.US,D,20240516,000000,23.7643,23.9296,23.573,23.6165,307308.63047079,0
+AAPU.US,D,20240517,000000,23.4947,23.8512,23.4426,23.6251,235750.47316585,0
+AAPU.US,D,20240520,000000,23.4686,24.1122,23.4251,23.921,292298.02945977,0
+AAPU.US,D,20240521,000000,23.8861,24.3123,23.8861,24.2341,251878.50576013,0
+AAPU.US,D,20240522,000000,24.2341,24.3298,23.6861,23.86,247857.13160554,0
+AAPU.US,D,20240523,000000,23.8339,23.8339,22.7726,22.8424,515495.79124941,0
+AAPU.US,D,20240524,000000,23.3207,23.7203,23.1207,23.5903,334609.82927676,0
+AAPU.US,D,20240528,000000,23.9819,24.3123,23.3725,23.6338,654456.22605114,0
+AAPU.US,D,20240529,000000,23.4947,24.1288,23.4774,23.6688,450453.68560492,0
+AAPU.US,D,20240530,000000,23.7382,24.1036,23.7382,23.8948,379777.28758431,0
+AAPU.US,D,20240531,000000,23.8948,24.1645,23.5208,24.1557,449702.98311122,0
+AAPU.US,D,20240603,000000,24.295,24.7995,24.1731,24.5646,773969.67251694,0
+AAPU.US,D,20240604,000000,24.7125,24.867,24.2866,24.6255,366180.72036693,0
+AAPU.US,D,20240605,000000,24.8603,25.2604,24.7734,25.0082,569484.29126313,0
+AAPU.US,D,20240606,000000,24.9473,25.1387,24.556,24.6342,589775.10139137,0
+AAPU.US,D,20240607,000000,24.6515,25.2257,24.5211,25.2257,718638.41520975,0
+AAPU.US,D,20240610,000000,25.2431,25.3215,23.9905,24.2688,2281213.5848183,0
+AAPU.US,D,20240611,000000,24.3646,27.757,24.3646,27.7396,4998314.0079251,0
+AAPU.US,D,20240612,000000,27.8613,31.2451,27.6874,29.3313,5492433.7468501,0
+AAPU.US,D,20240613,000000,29.7837,30.3318,28.94,29.5924,2385264.6292317,0
+AAPU.US,D,20240614,000000,29.4097,29.862,28.8007,29.1227,1366141.7336317,0
+AAPU.US,D,20240617,000000,29.3662,30.9058,29.201,30.3057,2129501.5542124,0
+AAPU.US,D,20240618,000000,30.5666,30.8189,29.2445,29.6358,1950317.031276,0
+AAPU.US,D,20240620,000000,29.5141,29.5837,28.0875,28.305,2024676.8148859,0
+AAPU.US,D,20240621,000000,28.4441,28.8704,27.6178,27.6353,1218372.9029544,0
+AAPU.US,D,20240624,000000,27.7483,29.0965,27.4699,27.9049,1829314.8256535,0
+AAPU.US,D,20240625,000000,28.1654,28.7344,27.9992,28.1305,781934.61779749,0
+AAPU.US,D,20240626,000000,28.7695,29.6622,28.5506,29.2071,1683058.0865518,0
+AAPU.US,D,20240627,000000,29.6447,29.9073,28.9804,29.4697,937761.01556827,0
+AAPU.US,D,20240628,000000,29.9073,29.9685,28.402,28.4981,1276905.3959615,0
+AAPU.US,D,20240701,000000,28.892,30.3361,28.8745,30.1436,1365007.1164957,0
+AAPU.US,D,20240702,000000,29.951,31.1239,29.671,31.1063,1942651.449637,0
+AAPU.US,D,20240703,000000,30.9664,31.4127,30.7396,31.4127,1233436.655322,0
+AAPU.US,D,20240705,000000,31.5091,32.8131,31.4653,32.7956,1384482.7027055,0
+AAPU.US,D,20240708,000000,33.0407,33.207,31.8853,33.1807,1480919.1880761,0
+AAPU.US,D,20240709,000000,33.3033,33.6445,32.7868,33.4521,1010107.2313604,0
+AAPU.US,D,20240710,000000,33.6184,34.7212,33.6008,34.6687,1415377.8878927,0
+AAPU.US,D,20240711,000000,34.3624,34.4673,32.533,33.0757,2116128.8113498,0
+AAPU.US,D,20240712,000000,33.4521,34.511,33.3733,33.9072,1448521.5744092,0
+AAPU.US,D,20240715,000000,35.6751,35.824,34.6672,35.0625,1671409.9813418,0
+AAPU.US,D,20240716,000000,35.2901,35.5877,34.4028,35.1238,1082967.586176,0
+AAPU.US,D,20240717,000000,33.5571,34.0998,32.6906,33.3558,1537340.804514,0
+AAPU.US,D,20240718,000000,33.7496,33.7759,31.474,31.9904,1402482.1386524,0
+AAPU.US,D,20240719,000000,32.1042,32.6906,31.7074,31.9641,661437.56865868,0
+AAPU.US,D,20240722,000000,32.8394,32.9443,31.6665,31.8853,1000812.7403469,0
+AAPU.US,D,20240723,000000,32.0079,32.7169,31.5265,32.1567,555623.1874996,0
+AAPU.US,D,20240724,000000,31.9466,32.0697,29.8986,30.3187,952092.92648086,0
+AAPU.US,D,20240725,000000,30.3886,30.9392,29.2158,30.0211,992485.97322863,0
+AAPU.US,D,20240726,000000,30.3624,30.5288,29.5834,30.1349,783282.8045702,0
+AAPU.US,D,20240729,000000,29.881,30.4762,29.5135,30.1786,580041.36352193,0
+AAPU.US,D,20240730,000000,30.4412,30.7475,29.5922,30.2836,591137.62618003,0
+AAPU.US,D,20240731,000000,31.0976,31.719,30.9139,31.2027,759944.3204972,0
+AAPU.US,D,20240801,000000,31.9029,31.9029,29.8277,30.1611,1638750.7280385,0
+AAPU.US,D,20240802,000000,30.3449,32.1356,29.9948,30.5462,2269225.7021714,0
+AAPU.US,D,20240805,000000,24.6645,28.7081,23.9031,27.5529,2291277.6961545,0
+AAPU.US,D,20240806,000000,26.6251,27.7716,25.4698,27.0015,813094.87021453,0
+AAPU.US,D,20240807,000000,27.0015,28.7081,26.8439,27.7104,664796.61027882,0
+AAPU.US,D,20240808,000000,28.5506,28.8483,27.4741,28.6556,477789.39453007,0
+AAPU.US,D,20240809,000000,28.2706,29.5572,28.2706,29.4346,834684.13907649,0
+AAPU.US,D,20240812,000000,29.4171,30.3361,29.3209,29.811,901067.4847273,0
+AAPU.US,D,20240813,000000,30.2574,31.0014,30.2574,30.8175,676788.61736895,0
+AAPU.US,D,20240814,000000,30.6162,31.3077,30.3886,30.9226,576441.24782633,0
+AAPU.US,D,20240815,000000,31.7628,31.9379,31.2552,31.7541,428959.89767239,0
+AAPU.US,D,20240816,000000,31.5615,32.3405,31.4741,32.1129,379696.23897266,0
+AAPU.US,D,20240819,000000,31.951,32.0691,31.2552,32.0691,1191095.5929408,0
+AAPU.US,D,20240820,000000,32.0079,32.4015,31.9291,32.2093,470974.1961409,0
+AAPU.US,D,20240821,000000,32.2004,32.6027,31.8415,32.1479,361851.04473287,0
+AAPU.US,D,20240822,000000,32.568,32.6994,31.4477,31.6578,410114.98866471,0
+AAPU.US,D,20240823,000000,31.9554,32.6375,31.5615,32.2529,491242.69897808,0
+AAPU.US,D,20240826,000000,32.2634,32.3492,31.404,32.3492,673164.50851892,0
+AAPU.US,D,20240827,000000,31.9641,32.8121,31.684,32.5942,472611.44329793,0
+AAPU.US,D,20240828,000000,32.5855,33.0931,31.9203,32.0866,537054.77103344,0
+AAPU.US,D,20240829,000000,33.1632,33.9596,32.8131,33.0669,2167733.5164031,0
+AAPU.US,D,20240830,000000,33.1545,33.164,32.3579,32.7781,1070797.3442244,0
+AAPU.US,D,20240903,000000,32.6556,32.7781,30.5462,30.9664,903202.87547154,0
+AAPU.US,D,20240904,000000,30.6775,30.6775,29.5398,30.4062,811409.63674864,0
+AAPU.US,D,20240905,000000,30.6863,31.7191,30.6863,30.8963,789056.01453842,0
+AAPU.US,D,20240906,000000,31.2727,31.6306,30.1523,30.4587,705794.05601198,0
+AAPU.US,D,20240909,000000,30.4412,30.4805,29.2968,30.45,1050945.8652619,0
+AAPU.US,D,20240910,000000,29.9336,30.555,29.2902,30.1961,696280.19901507,0
+AAPU.US,D,20240911,000000,30.5288,30.9927,29.6185,30.7475,585757.44693199,0
+AAPU.US,D,20240912,000000,30.8262,31.1239,30.1523,30.9488,420206.96643025,0
+AAPU.US,D,20240913,000000,31.1502,31.2377,30.6696,30.8088,620784.02480567,0
+AAPU.US,D,20240916,000000,29.172,29.3417,28.4193,29.1108,1102270.6501802,0
+AAPU.US,D,20240917,000000,28.9445,29.2334,28.6032,29.2158,861003.48695457,0
+AAPU.US,D,20240918,000000,29.4346,30.7564,29.4346,30.2311,1042475.1392171,0
+AAPU.US,D,20240919,000000,31.4653,32.7435,31.3339,32.4892,1070373.4651628,0
+AAPU.US,D,20240920,000000,32.7868,33.6359,32.1216,32.3492,1119773.085071,0
+AAPU.US,D,20240923,000000,31.9379,32.6118,31.579,31.7541,905551.91954331,0
+AAPU.US,D,20240924,000000,32.3555,32.5496,31.5616,32.0026,613179.04151288,0
+AAPU.US,D,20240925,000000,31.4204,31.9586,31.0676,31.6939,760588.42309777,0
+AAPU.US,D,20240926,000000,32.0467,32.2937,31.4822,32.0291,702620.02105238,0
+AAPU.US,D,20240927,000000,32.2585,32.5848,31.9666,32.082,752312.72913814,0
+AAPU.US,D,20240930,000000,32.7436,33.5639,32.6202,33.5639,1202419.788005,0
+AAPU.US,D,20241001,000000,32.5848,32.5848,30.8736,31.5792,1138726.4195903,0
+AAPU.US,D,20241002,000000,31.491,31.8963,30.7324,31.7557,542827.70725915,0
+AAPU.US,D,20241003,000000,31.2529,31.7114,30.7765,31.394,469175.16467522,0
+AAPU.US,D,20241004,000000,32.0203,32.0203,30.9794,31.7027,479197.82362002,0
+AAPU.US,D,20241007,000000,31.0676,31.3759,30.1899,30.2737,520971.9396088,0
+AAPU.US,D,20241008,000000,30.9705,31.4293,30.7148,31.3675,402741.74800018,0
+AAPU.US,D,20241009,000000,31.2176,32.4878,31.1293,32.4349,519033.38664018,0
+AAPU.US,D,20241010,000000,31.9497,32.3996,31.7644,32.2761,426022.52213097,0
+AAPU.US,D,20241011,000000,32.3731,32.3731,31.7998,31.8263,523530.60279604,0
+AAPU.US,D,20241014,000000,32.1526,32.9905,32.1349,32.8848,652069.13483957,0
+AAPU.US,D,20241015,000000,33.5287,34.6313,33.1593,33.5904,1441935.3760471,0
+AAPU.US,D,20241016,000000,32.9685,33.0699,32.426,32.9465,613758.34009006,0
+AAPU.US,D,20241017,000000,33.5463,33.5552,32.6289,33.0699,523243.78764922,0
+AAPU.US,D,20241018,000000,34.1417,34.1549,33.6186,33.8727,630106.80345878,0
+AAPU.US,D,20241021,000000,33.7139,34.3843,33.7139,34.3049,568802.04972529,0
+AAPU.US,D,20241022,000000,33.4846,34.1991,33.1758,34.1197,558200.09220332,0
+AAPU.US,D,20241023,000000,33.6081,33.8727,31.7469,32.5937,1221862.0005266,0
+AAPU.US,D,20241024,000000,32.3996,32.6113,31.9409,32.5408,366428.45636804,0
+AAPU.US,D,20241025,000000,32.2585,33.2552,32.2585,32.7525,480492.45957918,0
+AAPU.US,D,20241028,000000,33.2993,33.6875,33.0699,33.3522,378744.50283069,0
+AAPU.US,D,20241029,000000,33.2552,33.5639,32.9905,33.3787,343138.61298359,0
+AAPU.US,D,20241030,000000,33.1229,33.2287,32.232,32.4172,757152.30961946,0
+AAPU.US,D,20241031,000000,32.1085,32.2143,31.0499,31.147,865778.16160809,0
+AAPU.US,D,20241101,000000,29.7709,30.9784,29.5857,30.3354,923299.902911,0
+AAPU.US,D,20241104,000000,29.7709,30.2649,29.4534,30.0973,332036.71285393,0
+AAPU.US,D,20241105,000000,29.9826,30.6177,29.9826,30.4502,363709.94758514,0
+AAPU.US,D,20241106,000000,30.3002,31.1382,29.8415,30.2473,774433.77245788,0
+AAPU.US,D,20241107,000000,30.7853,31.6233,30.7633,31.5616,623630.22269285,0
+AAPU.US,D,20241108,000000,31.5352,31.8968,31.2732,31.4998,436653.95472732,0
+AAPU.US,D,20241111,000000,30.8736,30.9882,29.9297,30.6795,772923.74172443,0
+AAPU.US,D,20241112,000000,30.7324,31.0235,30.4413,30.6883,316053.28694479,0
+AAPU.US,D,20241113,000000,30.6089,31.297,30.256,30.8559,408627.69362187,0
+AAPU.US,D,20241114,000000,30.8912,31.8792,30.8824,31.7027,405858.17028717,0
+AAPU.US,D,20241115,000000,31.1029,31.2881,30.6177,30.803,282807.67036124,0
+AAPU.US,D,20241118,000000,30.8382,32.0997,30.8382,31.6057,407187.94960424,0
+AAPU.US,D,20241119,000000,31.2441,32.2143,31.2441,31.6763,331368.98905362,0
+AAPU.US,D,20241120,000000,31.6057,32.1085,31.0324,31.8527,313151.12577539,0
+AAPU.US,D,20241121,000000,31.8527,32.1956,30.9832,31.7469,438313.62814607,0
+AAPU.US,D,20241122,000000,31.6586,32.3202,31.5969,32.038,298435.12806445,0
+AAPU.US,D,20241125,000000,32.5186,33.017,32.0476,32.8936,558644.48563239,0
+AAPU.US,D,20241126,000000,33.1141,33.6527,33.1141,33.4933,453798.24510422,0
+AAPU.US,D,20241127,000000,33.4052,33.6786,33.167,33.4933,412860.76776506,0
+AAPU.US,D,20241129,000000,33.4316,34.2784,33.1951,34.1638,237651.85641608,0
+AAPU.US,D,20241202,000000,34.1461,35.1341,34.102,34.7812,663062.20392539,0
+AAPU.US,D,20241203,000000,34.8871,35.6898,34.5872,35.6722,870883.0177588,0
+AAPU.US,D,20241204,000000,35.7604,36.0692,35.2678,35.7427,478379.32347771,0
+AAPU.US,D,20241205,000000,35.9986,36.1661,35.5045,35.7427,361172.82387533,0
+AAPU.US,D,20241206,000000,35.7075,36.2006,35.5134,35.6722,342312.17724434,0
+AAPU.US,D,20241209,000000,35.3634,36.9689,35.341,36.8277,606396.37343611,0
+AAPU.US,D,20241210,000000,36.8542,37.221,36.3911,37.0923,796477.72712156,0
+AAPU.US,D,20241211,000000,37.2071,38.0177,36.6689,36.7219,721715.33462168,0
+AAPU.US,D,20241212,000000,36.881,37.4567,36.4642,37.2085,544520.99166735,0
+AAPU.US,D,20241213,000000,37.2383,37.5836,36.6706,37.2085,401847.87314557,0
+AAPU.US,D,20241216,000000,37.1093,38.1812,37.1093,38.1018,506038.08119419,0
+AAPU.US,D,20241217,000000,37.8239,38.9156,37.7147,38.8164,371042.6025584,0
+AAPU.US,D,20241218,000000,38.4392,39.0447,37.0398,37.1093,502676.84672442,0
+AAPU.US,D,20241219,000000,36.9207,38.2603,36.8711,37.6452,473918.94677351,0
+AAPU.US,D,20241220,000000,37.0696,39.1638,36.5634,39.0347,634608.32235584,0
+AAPU.US,D,20241223,000000,39.16,39.37,38.72,39.3,252843,0
+AAPU.US,D,20241224,000000,39.36,40.135,39.3294,40.11,274873,0
+AAPU.US,D,20241226,000000,40.19,40.72,39.97,40.43,301444,0
+AAPU.US,D,20241227,000000,40.04,40.19,38.56,39.3,366147,0
+AAPU.US,D,20241230,000000,38.27,38.61,37.81,38.18,373730,0
+AAPU.US,D,20241231,000000,38.31,38.5199,37.39,37.64,296646,0
+AAPU.US,D,20250102,000000,37.19,37.26,35.09,35.67,585793,0
+AAPU.US,D,20250103,000000,35.51,35.75,35.1,35.53,553687,0
+AAPU.US,D,20250106,000000,35.8,36.68,35.7044,35.97,738362,0
+AAPU.US,D,20250107,000000,35.37,36.13,34.92,35.15,562720,0
+AAPU.US,D,20250108,000000,35,35.57,34.575,35.26,480313,0
+AAPU.US,D,20250110,000000,34.4,34.48,32.45,33.56,932474,0
+AAPU.US,D,20250113,000000,32.58,32.92,31.54,32.83,785743,0
+AAPU.US,D,20250114,000000,32.98,33.32,32.32,32.51,500691,0
+AAPU.US,D,20250115,000000,32.93,33.99,32.885,33.79,797999,0
+AAPU.US,D,20250116,000000,33.74,33.79,31,31.07,1698014,0
+AAPU.US,D,20250117,000000,32,32.08,31.09,31.5,1421915,0
+AAPU.US,D,20250121,000000,29.91,29.91,28.59,29.45,4405666,0
+AAPU.US,D,20250122,000000,28.73,29.8,28.73,29.76,3414798,0
+AAPU.US,D,20250123,000000,30.01,30.61,29.35,29.72,3697652,0
+AAPU.US,D,20250124,000000,30,30.2,29.09,29.46,2741527,0
+AAPU.US,D,20250127,000000,29.8,31.9,29.8,31.31,4819761,0
+AAPU.US,D,20250128,000000,31.64,34.1,31.5,33.56,3063825,0
+AAPU.US,D,20250129,000000,32.41,34,32.37,33.85,2286929,0
+AAPU.US,D,20250130,000000,33.69,34.26,33.26,33.39,2641206,0
+AAPU.US,D,20250131,000000,36,36.02,32.21,32.86,3705776,0
+AAPU.US,D,20250203,000000,31.21,31.71,30.03,30.66,2059471,0
+AAPU.US,D,20250204,000000,30.42,32.02,30.29,31.91,1769912,0
+AAPU.US,D,20250205,000000,30.67,31.88,30.67,31.81,1295775,0
+AAPU.US,D,20250206,000000,31.55,32.18,31.28,32.01,1015054,0
+AAPU.US,D,20250207,000000,31.84,32.19,30.38,30.48,1171763,0
+AAPU.US,D,20250210,000000,31.06,31.31,30.41,30.53,792531,0
+AAPU.US,D,20250211,000000,30.67,32.5521,30.67,31.88,1571921,0
+AAPU.US,D,20250212,000000,31.435,33.01,31.3,33.01,1232077,0
+AAPU.US,D,20250213,000000,33.05,34.5,32.64,34.27,1375843,0
+AAPU.US,D,20250214,000000,34.19,35.33,34.15,35.11,1214003,0
+AAPU.US,D,20250218,000000,35.01,35.27,34.32,35.05,1106396,0
+AAPU.US,D,20250219,000000,35.16,35.5,34.7,35.16,674344,0
+AAPU.US,D,20250220,000000,35.17,35.72,35.03,35.41,721112,0
+AAPU.US,D,20250221,000000,35.5,36.23,35.241,35.35,890703,0
+AAPU.US,D,20250224,000000,35.1,36.25,35.03,35.825,995982,0
+AAPU.US,D,20250225,000000,35.99,36.59,35.14,35.76,1040821,0
+AAPU.US,D,20250226,000000,34.99,35.1,33.4603,33.79,875136,0
+AAPU.US,D,20250227,000000,33.57,34.38,32.89,32.95,704681,0
+AAPU.US,D,20250228,000000,32.77,34.22,32.181,34.14,524729,0
+AAPU.US,D,20250303,000000,34.14,34.78,32.57,33.1,649436,0
+AAPU.US,D,20250304,000000,33.1,33.62,32.16,32.5,679720,0
+AAPU.US,D,20250305,000000,32.36,32.63,30.66,32.42,592282,0
+AAPU.US,D,20250306,000000,32.03,33,31.7601,32.29,551136,0
+AAPU.US,D,20250307,000000,32.215,33.92,32.18,33.28,459034,0
+AAPU.US,D,20250310,000000,32.35,32.4389,29.22,30.07,787073,0
+AAPU.US,D,20250311,000000,29.08,29.55,27.42,28.3,915373,0
+AAPU.US,D,20250312,000000,28.15,28.5,26.78,27.3,1321544,0
+AAPU.US,D,20250313,000000,27.04,27.25,25.16,25.48,1200787,0
+AAPU.US,D,20250314,000000,25.85,26.45,25.4106,26.3,1526033,0
+AAPU.US,D,20250317,000000,26.34,26.769,25.47,26.51,890526,0
+AAPU.US,D,20250318,000000,26.46,26.7281,25.85,26.16,788363,0
+AAPU.US,D,20250319,000000,26.5,27.61,26.38,26.76,983069,0
+AAPU.US,D,20250320,000000,26.41,27.2972,25.9998,26.46,709274,0
+AAPU.US,D,20250321,000000,25.75,27.585,25.705,27.46,685908,0
+AAPU.US,D,20250324,000000,28.08,28.13,27.555,28,808442,0
+AAPU.US,D,20250325,000000,27.87,28.68,27.69,28.59,1287966,0
+AAPU.US,D,20250326,000000,28.57,28.9,27.75,27.96,855317,0
+AAPU.US,D,20250327,000000,27.97,28.88,27.8,28.61,522284,0
+AAPU.US,D,20250328,000000,27.98,28.55,26.99,27.03,526488,0
+AAPU.US,D,20250331,000000,26.75,28.58,26.65,28.06,788605,0
+AAPU.US,D,20250401,000000,27.5,28.4,27.29,28.34,507432,0
+AAPU.US,D,20250402,000000,27.87,28.83,27.84,28.49,714081,0
+AAPU.US,D,20250403,000000,23.88,24.319,22.76,23.22,2611203,0
+AAPU.US,D,20250404,000000,21.11,22.43,19.61,19.85,2284479,0
+AAPU.US,D,20250407,000000,17.3464,21.04,16.95,18.4,2725590,0
+AAPU.US,D,20250408,000000,19.37,20.12,15.89,16.59,4591790,0
+AAPU.US,D,20250409,000000,16.48,21.91,16.44,21.48,5855660,0
+AAPU.US,D,20250410,000000,19.49,20.69,18.15,19.75,2429422,0
+AAPU.US,D,20250411,000000,18.89,21.61,18.89,21.31,2088445,0
+AAPU.US,D,20250414,000000,24.23,24.518,21.97,22.29,5295237,0
+AAPU.US,D,20250415,000000,22.11,22.48,21.68,22.14,1333829,0
+AAPU.US,D,20250416,000000,21.3128,21.8285,20.02,20.42,1333080,0
+AAPU.US,D,20250417,000000,20.97,21.37,20.464,20.97,709451,0
+AAPU.US,D,20250421,000000,20.13,20.275,19.46,20.09,739781,0
+AAPU.US,D,20250422,000000,20.78,21.9,20.74,21.5,793777,0
+AAPU.US,D,20250423,000000,22.9,23.3,22.195,22.53,1120274,0
+AAPU.US,D,20250424,000000,22.66,23.48,22.21,23.35,707590,0
+AAPU.US,D,20250425,000000,22.91,23.6,22.91,23.54,886824,0
+AAPU.US,D,20250428,000000,23.72,24.06,23.16,23.75,750891,0
+AAPU.US,D,20250429,000000,23.48,24.21,23.36,23.99,578471,0
+AAPU.US,D,20250430,000000,23.56,24.5,22.98,24.3,918563,0
+AAPU.US,D,20250501,000000,23.51,24.71,23.4719,24.39,3203365,0
+AAPU.US,D,20250502,000000,22.815,22.9928,21.9,22.59,6557982,0
+AAPU.US,D,20250505,000000,22.05,22.3,21.042536,21.17,3056967,0
+AAPU.US,D,20250506,000000,21,21.53,20.83,21.09,1657417,0
+AAPU.US,D,20250507,000000,21.26,21.2806,19.9805,20.61,2496033,0
+AAPU.US,D,20250508,000000,20.91,21.4,20.28,20.85,1938579,0
+AAPU.US,D,20250509,000000,21.12,21.49,20.86,21.06,1335624,0
+AAPU.US,D,20250512,000000,23.74,23.78,22.86,23.71,3923872,0
+AAPU.US,D,20250513,000000,23.57,24.27,23.31,24.15,2507233,0
+AAPU.US,D,20250514,000000,24.06,24.4135,23.657,24.06,4126778,0
+AAPU.US,D,20250515,000000,23.72,24.18,23.41,23.84,2283102,0
+AAPU.US,D,20250516,000000,24.04,24.04,23.45,23.76,1689134,0
+AAPU.US,D,20250519,000000,23,23.37,22.205,23.19,2605817,0
+AAPU.US,D,20250520,000000,23,23.13,22.37,22.78,2121528,0
+AAPU.US,D,20250521,000000,22.41,22.805,21.42,21.72,3298122,0
+AAPU.US,D,20250522,000000,21.44,21.835,21.21,21.57,2863523,0
+AAPU.US,D,20250523,000000,19.91,20.739,19.84,20.24,6116775,0
+AAPU.US,D,20250527,000000,20.88,21.34,20.675,21.24,3697407,0
+AAPU.US,D,20250528,000000,21.31,21.765,21.175,21.26,2590974,0
+AAPU.US,D,20250529,000000,21.95,21.97,20.8704,21.17,4939683,0
+AAPU.US,D,20250530,000000,21.05,21.57,20.485,21.31,2385419,0
+AAPU.US,D,20250602,000000,21.2,21.6,21.18,21.53,1682938,0
+AAPU.US,D,20250603,000000,21.47,21.9412,21.35,21.86,2426811,0
+AAPU.US,D,20250604,000000,21.77,22.465,21.61,21.75,4062600,0
+AAPU.US,D,20250605,000000,21.87,22.15,21.17,21.25,3771320,0
+AAPU.US,D,20250606,000000,21.75,22.315,21.555,21.96,2671560,0
+AAPU.US,D,20250609,000000,22.06,22.39,21.1,21.42,6522755,0
+AAPU.US,D,20250610,000000,21.24,22.015,21.24,21.67,4200533,0
+AAPU.US,D,20250611,000000,21.85,22.045,20.76,20.85,5605881,0
+AAPU.US,D,20250612,000000,20.88,21.01,20.53,20.9,2654663,0
+AAPU.US,D,20250613,000000,20.97,21.12,20.1701,20.32,3748650,0
+AAPU.US,D,20250616,000000,20.51,20.77,20.335,20.71,2312667,0
+AAPU.US,D,20250617,000000,20.48,20.69,20.04,20.13,2066182,0
+AAPU.US,D,20250618,000000,20.175,20.5051,20,20.24,2312036,0
+AAPU.US,D,20250620,000000,20.59,21.33,20.35,21.17,4362335,0
+AAPU.US,D,20250623,000000,21.29,21.4684,20.7633,21.3,3634660,0
+AAPU.US,D,20250624,000000,21.47,21.62,20.94,20.97,5654642,0
+AAPU.US,D,20250625,000000,21.2,21.65,21.03,21.23,4005354,0
+AAPU.US,D,20250626,000000,21.19,21.42,20.7714,21.08,6068317,0
+AAPU.US,D,20250627,000000,21.27,21.54,20.99,21.1,4377456,0
+AAPU.US,D,20250630,000000,21.275,22.4089,20.715,21.94,11021162,0
+AAPU.US,D,20250701,000000,22.26,23,22.16,22.48,10140886,0
+AAPU.US,D,20250702,000000,22.78,23.688,22.58,23.47,8048664,0
+AAPU.US,D,20250703,000000,23.4,23.94,23.34,23.67,5392893,0
+AAPU.US,D,20250707,000000,23.51,24.29,22.65,22.9,4890552,0
+AAPU.US,D,20250708,000000,22.93,23.215,22.57,22.91,2735112,0
+AAPU.US,D,20250709,000000,22.8,23.185,22.31,23.14,4339841,0
+AAPU.US,D,20250710,000000,22.98,23.655,22.94,23.42,3661389,0
+AAPU.US,D,20250711,000000,22.95,23.34,22.84,23.09,2659452,0
+AAPU.US,D,20250714,000000,22.84,23.07,22.3301,22.56,5576681,0
+AAPU.US,D,20250715,000000,22.71,23.26,22.635,22.65,3500022,0
+AAPU.US,D,20250716,000000,22.9,23.37,22.56,22.89,3517705,0
+AAPU.US,D,20250717,000000,23,23.24,22.7621,22.87,2876963,0
+AAPU.US,D,20250718,000000,23.03,23.225,22.7704,23.1,2817637,0
+AAPU.US,D,20250721,000000,23.28,24.09,23.21,23.39,4716982,0
+AAPU.US,D,20250722,000000,23.54,23.847,23.31,23.79,3604464,0
+AAPU.US,D,20250723,000000,23.92,23.96,23.34,23.74,3600514,0
+AAPU.US,D,20250724,000000,23.66,24.05,23.59,23.64,3355011,0
+AAPU.US,D,20250725,000000,23.82,23.94,23.53,23.65,2352463,0
+AAPU.US,D,20250728,000000,23.68,23.85,23.45,23.66,2412879,0
+AAPU.US,D,20250729,000000,23.72,23.825,22.96,23.07,4359328,0
+AAPU.US,D,20250730,000000,23.22,23.28,22.27,22.57,3323821,0
+AAPU.US,D,20250731,000000,22.47,22.7299,22.16,22.29,8245436,0
+AAPU.US,D,20250801,000000,22.95,23.5,20.9288,21.09,10182440,0
+AAPU.US,D,20250804,000000,21.56,22.24,20.96,21.3,6651342,0
+AAPU.US,D,20250805,000000,21.31,21.7101,21.0599,21.21,3392465,0
+AAPU.US,D,20250806,000000,21.76,23.7977,21.76,23.35,12500284,0
+AAPU.US,D,20250807,000000,24.63,25.005,24.08,24.84,8968432,0
+AAPU.US,D,20250808,000000,25.03,27.29,24.65,26.91,17954062,0
+AAPU.US,D,20250811,000000,26.68,27.03,25.9,26.46,7020736,0
+AAPU.US,D,20250812,000000,26.67,27.2946,26.44,27.02,5573740,0
+AAPU.US,D,20250813,000000,27.36,28.28,27.2,27.87,6653112,0
+AAPU.US,D,20250814,000000,28.02,28.32,27.3,27.76,3722894,0
+AAPU.US,D,20250815,000000,27.99,28.07,26.915,27.45,3566129,0
+AAPU.US,D,20250818,000000,27.48,27.8,27.0901,27.27,2361667,0
+AAPU.US,D,20250819,000000,27.36,27.73,26.92,27.18,2292790,0
+AAPU.US,D,20250820,000000,27.03,27.15,26.05,26.09,2732382,0
+AAPU.US,D,20250821,000000,26.12,26.22,25.6,25.85,1327405,0
+AAPU.US,D,20250822,000000,26.08,26.79,25.96,26.5,3541683,0
+AAPU.US,D,20250825,000000,26.19,26.835,26.14,26.34,2590351,0
+AAPU.US,D,20250826,000000,26.265,26.86,25.7702,26.84,3255397,0
+AAPU.US,D,20250827,000000,26.685,27.2,26.61,27.09,1926804,0
+AAPU.US,D,20250828,000000,27.19,27.785,26.8408,27.57,2146246,0
+AAPU.US,D,20250829,000000,27.55,27.75,27.28,27.47,2031516,0
+AAPU.US,D,20250902,000000,26.8,27.13,26.23,26.86,2844126,0
+AAPU.US,D,20250903,000000,28.65,28.96,27.96,28.91,3896942,0
+AAPU.US,D,20250904,000000,28.97,29.26,28.5,29.22,1945167,0
+AAPU.US,D,20250905,000000,29.25,29.58,28.901,29.17,1800043,0
+AAPU.US,D,20250908,000000,29.13,29.2997,28.38,28.75,1583092,0
+AAPU.US,D,20250909,000000,28.53,28.96,27.65,27.88,3975913,0
+AAPU.US,D,20250910,000000,27.33,27.46,25.89,26.09,6287044,0
+AAPU.US,D,20250911,000000,26.08,26.915,26.06,26.81,3657840,0
+AAPU.US,D,20250912,000000,26.62,27.8401,26.575,27.73,4404256,0
+AAPU.US,D,20250915,000000,28.41,28.72,27.9703,28.36,4012878,0
+AAPU.US,D,20250916,000000,28.48,29.4288,28.27,28.69,4246865,0
+AAPU.US,D,20250917,000000,28.88,29.15,28.58,28.88,2405700,0
+AAPU.US,D,20250918,000000,29.16,29.4,28.325,28.61,2384023,0
+AAPU.US,D,20250919,000000,29.4,30.605,29.17,30.39,5616634,0
+AAPU.US,D,20250922,000000,31.14,33.18,31.05,33.04,6226484,0
+AAPU.US,D,20250923,000000,32.75,33.1233,32.17,32.39,3183707,0
+AAPU.US,D,20250924,000000,32.57,32.71,31.5103,31.8,1884537,0
+AAPU.US,D,20250925,000000,32.05,33.045,31.69,33,2978059,0
+AAPU.US,D,20250926,000000,32.21,33.07,32.17,32.59,2187429,0
+AAPU.US,D,20250929,000000,32.39,32.42,31.96,32.3,1608444,0
+AAPU.US,D,20250930,000000,32.45,32.69,31.98,32.32,1509374,0
+AAPU.US,D,20251001,000000,32.46,33.41,32.455,32.56,2048825,0
+AAPU.US,D,20251002,000000,32.83,33.2599,32.24,32.99,2170488,0
+AAPU.US,D,20251003,000000,32.36,33.5,32.16,33.19,2605327,0
+AAPU.US,D,20251006,000000,33.18,33.45,32.44,32.84,2023004,0
+AAPU.US,D,20251007,000000,32.94,33.02,32.5228,32.77,1444570,0
+AAPU.US,D,20251008,000000,32.75,33.285,32.68,33.17,1799481,0
+AAPU.US,D,20251009,000000,33.06,33.13,31.9145,32.15,1860497,0
+AAPU.US,D,20251010,000000,32.34,32.71,29.75,29.91,3355739,0
+AAPU.US,D,20251013,000000,30.88,30.97,29.99,30.47,1910387,0
+AAPU.US,D,20251014,000000,30.19,30.7599,29.76,30.51,1613488,0
+AAPU.US,D,20251015,000000,30.93,31.4999,30.435,30.9,2830438,0
+AAPU.US,D,20251016,000000,30.64,30.8,29.845,30.4,1873087,0
+AAPU.US,D,20251017,000000,30.5,31.8599,30.351,31.58,2389772,0
+AAPU.US,D,20251020,000000,32.51,34.6,32.43,34.08,4749926,0
+AAPU.US,D,20251021,000000,34,34.83,34,34.18,3999410,0
+AAPU.US,D,20251022,000000,34.14,34.21,32.255,33,2497008,0
+AAPU.US,D,20251023,000000,33.32,33.56,32.9036,33.3,1797464,0
+AAPU.US,D,20251024,000000,33.74,34.4699,33.202,34.12,1926317,0
+AAPU.US,D,20251027,000000,34.62,35.74,34.62,35.67,1931824,0
+AAPU.US,D,20251028,000000,35.72,35.95,35.51,35.73,1655168,0
+AAPU.US,D,20251029,000000,35.8,36.33,35.22,35.92,2727099,0
+AAPU.US,D,20251030,000000,36.5,37.0605,35.59,36.39,5350401,0
+AAPU.US,D,20251031,000000,37.78,37.89,35.74,36.02,5576769,0
+AAPU.US,D,20251103,000000,36.01,36.14,34.95,35.66,2590114,0
+AAPU.US,D,20251104,000000,35.47,36.32,35.31,35.96,2330229,0
+AAPU.US,D,20251105,000000,35.59,36.335,35.11,35.95,2140839,0
+AAPU.US,D,20251106,000000,35.38,36.81,35.37,35.84,2491148,0
+AAPU.US,D,20251107,000000,35.835,36.485,35.02,35.48,2359984,0
+AAPU.US,D,20251110,000000,35.72,36.92,35.28,35.78,2103804,0
+AAPU.US,D,20251111,000000,35.91,37.5,35.9,37.35,2049751,0
+AAPU.US,D,20251112,000000,37.31,37.445,36.42,36.85,1353902,0
+AAPU.US,D,20251113,000000,37,37.692,36.46,36.7,1489121,0
+AAPU.US,D,20251114,000000,36.15,37.45,35.7625,36.52,1588396,0
+AAPU.US,D,20251117,000000,35.57,35.9699,34.72,35.19,2287743,0
+AAPU.US,D,20251118,000000,35.81,36.0299,34.61,35.17,2760516,0
+AAPU.US,D,20251119,000000,34.72,36.4,34.66,35.46,2046811,0
+AAPU.US,D,20251120,000000,36.085,37.265,34.75,34.82,3711739,0
+AAPU.US,D,20251121,000000,34.68,36.65,34.68,36.15,2829013,0
+AAPU.US,D,20251124,000000,36.12,37.61,36.09,37.3,1986054,0
+AAPU.US,D,20251125,000000,37.21,38.54,37.2,37.6,1769389,0
+AAPU.US,D,20251126,000000,37.765,38.285,37.5,37.76,1011853,0
+AAPU.US,D,20251128,000000,37.645,38.1,37.29,38.08,674987,0
+AAPU.US,D,20251201,000000,37.91,39.3,37.33,39.27,1372344,0
+AAPU.US,D,20251202,000000,39.15,40.4,39.105,40.08,1616674,0
+AAPU.US,D,20251203,000000,40.05,40.7,39.32,39.44,1237400,0
+AAPU.US,D,20251204,000000,39.42,39.59,37.89,38.48,1341012,0
+AAPU.US,D,20251205,000000,38.36,38.575,37.725,37.91,1176220,0
+AAPU.US,D,20251208,000000,37.76,38.15,37.22,37.7,861488,0
+AAPU.US,D,20251209,000000,37.8,38.24,37.42,37.49,809359,0
+AAPU.US,D,20251210,000000,35.545,35.9899,35.115,35.72,1324096,0
+AAPU.US,D,20251211,000000,35.83,35.93,34.4755,35.52,766958,0
+AAPU.US,D,20251212,000000,35.5,35.7999,35.2,35.57,1012777,0
+AAPU.US,D,20251215,000000,36.02,36.03,34.165,34.49,1031748,0
+AAPU.US,D,20251216,000000,34.17,34.8,33.905,34.56,813136,0
+AAPU.US,D,20251217,000000,34.68,34.9769,33.87,33.9,1181519,0
+AAPU.US,D,20251218,000000,34.32,34.3299,32.69,33.97,1420123,0
+AAPU.US,D,20251219,000000,33.99,34.49,33.39,34.33,1452148,0
+AAPU.US,D,20251222,000000,34.095,34.3684,33.535,33.63,1177310,0
+AAPU.US,D,20251223,000000,33.38,33.815,33.11,33.77,833196,0
+AAPU.US,D,20251224,000000,33.75,34.53,33.75,34.14,696347,0
+AAPU.US,D,20251226,000000,34.19,34.5,33.885,33.97,863528,0
+AAPU.US,D,20251229,000000,33.82,34.2399,33.78,34.07,452185,0
+AAPU.US,D,20251230,000000,33.85,34.15,33.71,33.88,376543,0
+AAPU.US,D,20251231,000000,33.84,34.015,33.57,33.58,453114,0
+AAPU.US,D,20260102,000000,33.715,35.03,32.89,33.35,1435393,0
+AAPU.US,D,20260105,000000,33.25,33.47,32.16,32.43,1355042,0
+AAPU.US,D,20260106,000000,32.32,32.465,31.185,31.22,2213920,0
+AAPU.US,D,20260107,000000,31.435,31.5475,30.61,30.76,2136446,0
+AAPU.US,D,20260108,000000,29.97,30.48,29.6507,30.44,3164645,0
+AAPU.US,D,20260109,000000,30.39,30.68,29.7598,30.49,2406994,0
+AAPU.US,D,20260112,000000,30.46,30.93,29.89,30.68,2383345,0
+AAPU.US,D,20260113,000000,30.33,31.04,30.25,30.84,1537849,0
+AAPU.US,D,20260114,000000,30.52,31.02,29.85,30.63,1832581,0
+AAPU.US,D,20260115,000000,30.78,30.835,29.9,30.17,1278647,0
+AAPU.US,D,20260116,000000,30.1,30.3,29.38,29.53,1347024,0
+AAPU.US,D,20260120,000000,28.84,29.335,26.73,27.48,3532862,0
+AAPU.US,D,20260121,000000,27.92,28.53,27.1201,27.7,4065033,0
+AAPU.US,D,20260122,000000,28,28.42,27.785,27.82,2543954,0
+AAPU.US,D,20260123,000000,27.51,28.04,26.985,27.72,2132162,0
+AAPU.US,D,20260126,000000,28.49,29.62,28.12,29.37,4179376,0
+AAPU.US,D,20260127,000000,30.18,30.86,30.01,30.02,3326889,0
+AAPU.US,D,20260128,000000,29.95,30.14,29.155,29.58,2615601,0
+AAPU.US,D,20260129,000000,29.935,30.3,29.1,30.03,6971695,0
+AAPU.US,D,20260130,000000,29.26,30.81,28.595,30.15,6466317,0
+AAPU.US,D,20260202,000000,30.34,32.8102,30.195,32.69,4861002,0
+AAPU.US,D,20260203,000000,32.515,33.14,32.1135,32.55,4587990,0
+AAPU.US,D,20260204,000000,33.315,34.835,33.27,34.24,4821272,0
+AAPU.US,D,20260205,000000,34.65,34.9696,33.43,34.09,3205894,0
+AAPU.US,D,20260206,000000,34.37,35.3,34.33,34.59,2273764,0
+AAPU.US,D,20260209,000000,34.63,34.69,33.0899,33.78,2241549,0
+AAPU.US,D,20260210,000000,33.88,33.975,33.39,33.59,1142999,0
+AAPU.US,D,20260211,000000,33.815,35.15,33.75,34,3026660,0
+AAPU.US,D,20260212,000000,34.01,34.01,30.23,30.58,3139812,0
+AAPU.US,D,20260213,000000,30.69,30.69,29.11,29.17,1617688,0
+AAPU.US,D,20260217,000000,29.685,31.546,29.13,31,2522779,0
+AAPU.US,D,20260218,000000,30.95,31.7,30.68,31.1,1376470,0
diff --git a/daily/us/nasdaq etfs/aaxj.us.txt b/daily/us/nasdaq etfs/aaxj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c30c0b50eae30e2c3e39a63d05948a226dde2e43
--- /dev/null
+++ b/daily/us/nasdaq etfs/aaxj.us.txt	
@@ -0,0 +1,4402 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAXJ.US,D,20080815,000000,41.0096,41.0096,41.0096,41.0096,123.2200357824,0
+AAXJ.US,D,20080818,000000,40.7192,40.7192,40.0893,40.0893,31189.695886579,0
+AAXJ.US,D,20080819,000000,39.5473,39.5473,39.5473,39.5473,123.2200357824,0
+AAXJ.US,D,20080820,000000,40.1272,40.1272,40.1043,40.1043,4890.7334527616,0
+AAXJ.US,D,20080822,000000,40.2909,40.2909,40.2191,40.266,4383.8282649088,0
+AAXJ.US,D,20080825,000000,40.242,40.242,39.5153,39.5153,20768.085868333,0
+AAXJ.US,D,20080826,000000,40.0204,40.0204,39.7179,39.8916,6027.7638642496,0
+AAXJ.US,D,20080827,000000,40.7192,40.7192,40.6193,40.6193,1833.273703104,0
+AAXJ.US,D,20080828,000000,40.5874,40.6343,40.5874,40.6343,7318.067978784,0
+AAXJ.US,D,20080829,000000,40.4067,40.4067,40.3588,40.3588,487.8711985856,0
+AAXJ.US,D,20080902,000000,40.0893,40.0893,40.0893,40.0893,123.2200357824,0
+AAXJ.US,D,20080903,000000,38.6299,38.7377,38.5331,38.59,4693.381037728,0
+AAXJ.US,D,20080904,000000,38.2156,38.2156,37.5508,37.6007,3131.5921289088,0
+AAXJ.US,D,20080905,000000,37.0008,37.6327,36.88,37.6327,7455.3130592896,0
+AAXJ.US,D,20080908,000000,38.5391,38.6379,38.1488,38.6379,4644.2933811968,0
+AAXJ.US,D,20080909,000000,38.3454,38.3454,37.5349,37.5349,13919.856887776,0
+AAXJ.US,D,20080911,000000,36.1284,36.5287,35.9806,36.3639,3969.0876566656,0
+AAXJ.US,D,20080912,000000,36.0874,36.0944,35.8259,35.8259,1853.30948128,0
+AAXJ.US,D,20080915,000000,35.4256,35.4256,34.646,34.7119,7488.37209328,0
+AAXJ.US,D,20080916,000000,34.3286,34.3585,33.544,34.0171,4544.1144903168,0
+AAXJ.US,D,20080917,000000,33.9183,33.9183,32.9291,32.9291,2079.7137746688,0
+AAXJ.US,D,20080918,000000,33.8784,35.3098,33.56,35.2929,5402.6475851584,0
+AAXJ.US,D,20080919,000000,36.4139,37.8223,36.4139,37.7894,4475.9928445184,0
+AAXJ.US,D,20080922,000000,37.5269,37.5269,36.5776,36.8331,4666.3327371904,0
+AAXJ.US,D,20080923,000000,35.5205,35.9148,35.5205,35.5294,8464.1144904512,0
+AAXJ.US,D,20080924,000000,35.3667,35.5045,35.3587,35.3747,14058.10375719,0
+AAXJ.US,D,20080925,000000,35.8509,36.6914,35.8509,36.6914,13714.490161472,0
+AAXJ.US,D,20080926,000000,35.4666,35.7261,35.1461,35.5394,4400.8586763584,0
+AAXJ.US,D,20080929,000000,33.6248,33.6897,32.397,32.397,8435.062612096,0
+AAXJ.US,D,20080930,000000,33.4532,33.8714,33.4532,33.8714,31922.003578912,0
+AAXJ.US,D,20081001,000000,33.552,36.4787,33.552,34.637,89996.708410957,0
+AAXJ.US,D,20081002,000000,33.5919,33.6179,33.2984,33.2984,23835.563507078,0
+AAXJ.US,D,20081003,000000,33.2316,33.2415,32.8632,32.8632,3667.5491951168,0
+AAXJ.US,D,20081006,000000,31.5625,31.5625,29.8456,30.2868,1313.3452594368,0
+AAXJ.US,D,20081007,000000,30.72,30.72,29.2068,29.2068,6051.8067980608,0
+AAXJ.US,D,20081008,000000,29.8636,29.8636,27.8242,29.2636,48222.110913997,0
+AAXJ.US,D,20081009,000000,28.7466,28.8464,26.6523,26.6523,3300.894454496,0
+AAXJ.US,D,20081010,000000,26.4736,26.85,24.8456,26.6324,9238.4973169536,0
+AAXJ.US,D,20081013,000000,27.8402,31.0894,27.8402,31.0894,16794.991056032,0
+AAXJ.US,D,20081014,000000,32.4629,32.4629,29.2397,30.6222,11997.423971789,0
+AAXJ.US,D,20081015,000000,30.6382,30.6382,27.0875,27.0875,50183.613597427,0
+AAXJ.US,D,20081016,000000,27.2023,27.7244,26.0983,27.5038,228183.47049083,0
+AAXJ.US,D,20081017,000000,26.5974,28.6358,26.3608,27.1115,186390.84079351,0
+AAXJ.US,D,20081020,000000,27.4888,28.2904,27.3251,28.2245,155484.65116812,0
+AAXJ.US,D,20081021,000000,27.7324,27.7324,26.7282,26.7282,160085.86762624,0
+AAXJ.US,D,20081022,000000,25.8188,25.8188,24.1019,24.4642,176578.31843181,0
+AAXJ.US,D,20081023,000000,24.4782,24.9114,23.5439,24.7058,303245.5098494,0
+AAXJ.US,D,20081024,000000,23.0138,23.3073,22.358,22.6225,288210.66190612,0
+AAXJ.US,D,20081027,000000,22.0915,22.7094,21.5005,21.6073,133511.4132425,0
+AAXJ.US,D,20081028,000000,22.6056,24.4642,21.82,24.4642,177805.50984509,0
+AAXJ.US,D,20081029,000000,24.0769,26.0983,23.2414,23.9282,154886.58318957,0
+AAXJ.US,D,20081030,000000,24.051,30.5973,24.051,26.0983,188387.40608875,0
+AAXJ.US,D,20081031,000000,26.3778,27.2592,26.0324,26.9079,342695.95707794,0
+AAXJ.US,D,20081103,000000,26.8749,27.2023,26.8011,27.0237,86099.749555725,0
+AAXJ.US,D,20081104,000000,27.8811,29.1489,27.4619,28.6258,322276.49374987,0
+AAXJ.US,D,20081105,000000,27.937,27.937,26.6144,26.9139,128253.02326021,0
+AAXJ.US,D,20081106,000000,26.0394,26.0394,23.9152,23.9152,144986.90519281,0
+AAXJ.US,D,20081107,000000,25.3606,26.8749,25.3606,26.1562,310812.02147756,0
+AAXJ.US,D,20081110,000000,26.9977,27.2762,26.3189,26.6453,250480.28623399,0
+AAXJ.US,D,20081111,000000,25.8368,26.1652,25.0522,25.0522,178131.09124045,0
+AAXJ.US,D,20081112,000000,24.9274,25.0103,24.1358,24.1358,74943.828267328,0
+AAXJ.US,D,20081113,000000,24.7976,26.5455,23.6447,26.5455,2699717.9249584,0
+AAXJ.US,D,20081114,000000,25.5233,26.9139,24.7058,24.9114,702950.26836042,0
+AAXJ.US,D,20081117,000000,24.7887,25.1979,24.3944,24.4942,216428.47943497,0
+AAXJ.US,D,20081118,000000,24.1358,24.3075,23.1516,23.9611,1735927.8712581,0
+AAXJ.US,D,20081119,000000,23.6746,23.6746,22.0915,22.0915,818599.78535901,0
+AAXJ.US,D,20081120,000000,21.7351,22.4818,20.5672,20.7659,461264.68695678,0
+AAXJ.US,D,20081121,000000,22.3191,23.3153,21.4337,23.3153,345481.93203331,0
+AAXJ.US,D,20081124,000000,23.3912,24.585,22.7523,24.1019,253662.96959725,0
+AAXJ.US,D,20081125,000000,24.5421,24.5421,23.0478,23.6277,376224.83006657,0
+AAXJ.US,D,20081126,000000,23.5628,25.0332,23.48,25.0332,266314.56172648,0
+AAXJ.US,D,20081128,000000,24.8366,25.0182,24.5581,24.9763,106916.92308059,0
+AAXJ.US,D,20081201,000000,24.6908,24.6908,22.908,23.0627,266958.71199484,0
+AAXJ.US,D,20081202,000000,23.6906,24.1748,23.3492,24.1748,309541.7531412,0
+AAXJ.US,D,20081203,000000,24.2157,24.5421,23.495,24.5421,336081.14491313,0
+AAXJ.US,D,20081204,000000,24.0689,24.2985,22.9959,23.7086,128403.29159653,0
+AAXJ.US,D,20081205,000000,23.8394,24.9114,23.3153,24.9114,38393.55992976,0
+AAXJ.US,D,20081208,000000,26.1472,26.5974,25.9007,26.5735,51044.150270086,0
+AAXJ.US,D,20081209,000000,26.1652,26.5226,26.0165,26.0983,1206459.3918124,0
+AAXJ.US,D,20081210,000000,27.2832,27.6276,26.9887,27.5457,449749.12345012,0
+AAXJ.US,D,20081211,000000,27.7094,27.9889,26.8749,27.0237,323731.09124545,0
+AAXJ.US,D,20081212,000000,26.6703,27.3511,26.2371,27.2522,175460.32200959,0
+AAXJ.US,D,20081215,000000,27.3251,27.3251,26.4078,26.9139,99000.787123251,0
+AAXJ.US,D,20081216,000000,27.2762,28.511,26.4647,28.494,414879.85690152,0
+AAXJ.US,D,20081217,000000,27.963,29.068,27.7643,28.511,125939.89266979,0
+AAXJ.US,D,20081218,000000,29.1728,29.1728,27.408,28.1756,374633.98927939,0
+AAXJ.US,D,20081219,000000,28.2325,28.5919,27.9889,28.2724,359742.39715008,0
+AAXJ.US,D,20081222,000000,28.0528,28.0528,26.9977,27.1045,640445.65297366,0
+AAXJ.US,D,20081223,000000,26.8999,27.1215,26.1812,26.2271,416427.62076562,0
+AAXJ.US,D,20081224,000000,26.7851,27.0157,26.5814,27.0157,185248.80143748,0
+AAXJ.US,D,20081226,000000,30.9167,30.9167,26.7192,26.85,106761.64579972,0
+AAXJ.US,D,20081229,000000,27.0786,27.2273,26.5814,26.9398,144167.44186541,0
+AAXJ.US,D,20081230,000000,27.1524,27.4459,26.7941,27.1614,206474.70483713,0
+AAXJ.US,D,20081231,000000,27.1215,28.1506,27.1215,27.4309,216807.1556425,0
+AAXJ.US,D,20090102,000000,28.0528,28.8793,27.9889,28.7566,55735.527729997,0
+AAXJ.US,D,20090105,000000,29.1898,29.3964,28.6847,29.2716,231184.83006159,0
+AAXJ.US,D,20090106,000000,29.1728,29.6829,29.1728,29.5252,177242.50447835,0
+AAXJ.US,D,20090107,000000,29.043,29.043,27.7593,28.0528,33417.67441975,0
+AAXJ.US,D,20090108,000000,27.4968,27.8402,27.2273,27.8402,14654.168157926,0
+AAXJ.US,D,20090109,000000,27.2992,27.2992,26.5226,26.6793,114551.55635455,0
+AAXJ.US,D,20090112,000000,26.6393,26.6393,25.715,25.7629,52919.49910736,0
+AAXJ.US,D,20090113,000000,25.6232,26.3189,25.6232,25.9646,47805.366727936,0
+AAXJ.US,D,20090114,000000,26.5545,26.5545,24.9673,25.3387,130412.88014758,0
+AAXJ.US,D,20090115,000000,25.5902,25.6421,24.4033,25.0921,44586.618963962,0
+AAXJ.US,D,20090116,000000,25.7699,25.9646,25.4115,25.6152,12595.491950342,0
+AAXJ.US,D,20090120,000000,25.2289,25.2289,23.9611,24.1448,47161.216459578,0
+AAXJ.US,D,20090121,000000,25.0242,25.0242,23.9951,24.7487,63244.937390362,0
+AAXJ.US,D,20090122,000000,23.8394,24.592,23.8394,24.0769,138678.64043409,0
+AAXJ.US,D,20090123,000000,24.3225,24.6958,23.7256,24.6749,65709.33810601,0
+AAXJ.US,D,20090126,000000,24.4123,25.2229,24.4123,24.5671,58890.161003808,0
+AAXJ.US,D,20090127,000000,25.0662,25.3866,24.7407,25.3147,56946.690520736,0
+AAXJ.US,D,20090128,000000,26.2371,26.5635,25.0921,26.5635,49882.075135878,0
+AAXJ.US,D,20090129,000000,26.5385,26.5385,25.0182,25.5653,32993.917711328,0
+AAXJ.US,D,20090130,000000,25.3147,25.9007,24.8625,25.1879,35357.137747187,0
+AAXJ.US,D,20090202,000000,25.3307,25.5323,24.6958,24.8535,55039.284438381,0
+AAXJ.US,D,20090203,000000,25.2458,25.4515,24.7976,25.2798,58527.513418822,0
+AAXJ.US,D,20090204,000000,25.4515,26.1293,25.4515,25.5812,37365.724509331,0
+AAXJ.US,D,20090205,000000,25.8837,26.277,25.3227,26.0394,25162.933811238,0
+AAXJ.US,D,20090206,000000,26.3019,27.2343,26.3019,27.2343,122512.77281279,0
+AAXJ.US,D,20090209,000000,27.1045,27.1045,26.5076,26.8659,1958911.0555233,0
+AAXJ.US,D,20090210,000000,27.0376,27.0376,25.2718,25.4265,114948.26476244,0
+AAXJ.US,D,20090211,000000,25.9356,26.0234,25.4265,25.73,1244357.0662323,0
+AAXJ.US,D,20090212,000000,25.5154,25.5653,24.9274,25.5393,158661.32379793,0
+AAXJ.US,D,20090213,000000,25.8278,26.0095,25.5493,25.8537,34663.899822298,0
+AAXJ.US,D,20090217,000000,25.2139,25.2139,23.8463,23.9232,43676.994634771,0
+AAXJ.US,D,20090218,000000,24.575,24.575,23.9801,24.1578,44971.305904941,0
+AAXJ.US,D,20090219,000000,24.7887,24.7887,24.02,24.059,532978.74778214,0
+AAXJ.US,D,20090220,000000,23.8304,23.9052,23.3492,23.7325,386501.18069304,0
+AAXJ.US,D,20090223,000000,24.3075,24.3075,23.1686,23.4141,551568.94456274,0
+AAXJ.US,D,20090224,000000,23.6367,24.4942,23.3991,24.4223,513599.1413414,0
+AAXJ.US,D,20090225,000000,24.037,24.4712,23.6906,23.8813,172335.74240305,0
+AAXJ.US,D,20090226,000000,23.8813,24.1099,23.5788,23.5788,11694.883721331,0
+AAXJ.US,D,20090227,000000,23.4051,23.6187,23.2095,23.3233,164757.20930797,0
+AAXJ.US,D,20090302,000000,23.5858,23.5858,21.8359,21.8429,117470.7692348,0
+AAXJ.US,D,20090303,000000,22.367,22.5886,21.9737,22.2372,75094.096603648,0
+AAXJ.US,D,20090304,000000,22.941,23.9522,22.941,23.7325,126054.0966054,0
+AAXJ.US,D,20090305,000000,23.3912,23.3912,22.6525,22.8022,65054.168159654,0
+AAXJ.US,D,20090306,000000,23.1516,23.3153,22.5057,22.8571,42830.483006835,0
+AAXJ.US,D,20090309,000000,22.5537,23.0478,22.4988,22.6155,35657.674419827,0
+AAXJ.US,D,20090310,000000,23.5708,24.2646,23.2255,24.2087,112982.75492337,0
+AAXJ.US,D,20090311,000000,24.4123,24.5341,23.8883,24.0769,45879.928445222,0
+AAXJ.US,D,20090312,000000,24.02,25.1979,23.9611,25.1979,301440.28623574,0
+AAXJ.US,D,20090313,000000,25.0751,25.3696,24.9274,25.2798,81833.130593146,0
+AAXJ.US,D,20090316,000000,27.1115,27.1115,25.5233,25.5393,83397.924868691,0
+AAXJ.US,D,20090317,000000,25.5812,25.9087,25.3606,25.9087,92280.787123021,0
+AAXJ.US,D,20090318,000000,26.0324,26.6453,25.4515,26.3848,106227.69231133,0
+AAXJ.US,D,20090319,000000,26.6793,26.6873,25.9646,26.0564,154832.48658849,0
+AAXJ.US,D,20090320,000000,26.285,26.285,25.3946,25.4764,53433.416817574,0
+AAXJ.US,D,20090323,000000,28.5509,28.6358,26.7601,27.9799,421028.83722374,0
+AAXJ.US,D,20090324,000000,28.5919,28.5919,27.4239,27.4389,176455.09839603,0
+AAXJ.US,D,20090325,000000,27.6455,28.1017,27.2443,27.5457,51153.345261146,0
+AAXJ.US,D,20090326,000000,28.0698,28.7875,28.0698,28.7875,86768.944546803,0
+AAXJ.US,D,20090327,000000,28.6018,28.6018,27.93,28.0428,202270.1967869,0
+AAXJ.US,D,20090330,000000,26.7521,27.4619,26.3269,26.4736,110957.13774978,0
+AAXJ.US,D,20090331,000000,26.842,27.4619,26.842,27.0786,139461.03757187,0
+AAXJ.US,D,20090401,000000,27.2992,28.0698,27.2103,28.0209,87003.363151462,0
+AAXJ.US,D,20090402,000000,28.7146,30.0093,28.2405,29.6,94071.985691955,0
+AAXJ.US,D,20090403,000000,29.6829,29.7957,29.2796,29.7618,110885.00894835,0
+AAXJ.US,D,20090406,000000,29.5441,29.6829,29.1169,29.6829,81682.862256826,0
+AAXJ.US,D,20090407,000000,28.9442,29.2157,28.7566,28.9612,87956.064403731,0
+AAXJ.US,D,20090408,000000,29.1249,29.1978,28.7146,29.1578,60037.209304384,0
+AAXJ.US,D,20090409,000000,30.181,30.2868,29.623,30.1381,77162.79070032,0
+AAXJ.US,D,20090413,000000,29.9344,30.6721,29.9344,30.3357,105350.12522723,0
+AAXJ.US,D,20090414,000000,30.4006,30.6322,30.196,30.3357,35375.169947546,0
+AAXJ.US,D,20090415,000000,30.5653,30.744,30.3018,30.744,82442.218249696,0
+AAXJ.US,D,20090416,000000,31.0125,31.2092,30.4086,30.9097,259426.26118957,0
+AAXJ.US,D,20090417,000000,30.9097,31.0894,30.6052,30.768,135793.48837675,0
+AAXJ.US,D,20090420,000000,30.4415,30.4415,29.5591,29.7138,87009.373884915,0
+AAXJ.US,D,20090421,000000,29.7138,30.4585,29.6989,30.4505,63619.606442253,0
+AAXJ.US,D,20090422,000000,29.8276,30.5304,29.6649,29.8716,124860.96601501,0
+AAXJ.US,D,20090423,000000,30.5883,30.8927,29.8716,30.3866,219419.82111665,0
+AAXJ.US,D,20090424,000000,30.7939,30.9656,30.4735,30.768,379444.57961945,0
+AAXJ.US,D,20090427,000000,29.7358,30.196,29.649,29.649,291153.91772018,0
+AAXJ.US,D,20090428,000000,29.2796,29.7198,29.052,29.5072,191863.61360228,0
+AAXJ.US,D,20090429,000000,30.3357,31.3988,30.1381,31.1782,170262.03936183,0
+AAXJ.US,D,20090430,000000,31.887,32.1445,31.5296,31.7742,179297.1735303,0
+AAXJ.US,D,20090501,000000,29.3545,32.2004,29.3545,32.0287,105945.18783905,0
+AAXJ.US,D,20090504,000000,33.2316,34.7219,33.2316,34.7119,290587.90698671,0
+AAXJ.US,D,20090505,000000,34.2527,34.6241,33.7386,34.0661,141951.48479914,0
+AAXJ.US,D,20090506,000000,34.8916,35.1701,34.2607,34.7778,427759.85690196,0
+AAXJ.US,D,20090507,000000,35.1052,35.1791,33.5081,33.8205,225314.34705603,0
+AAXJ.US,D,20090508,000000,34.4025,35.0882,34.3216,35.0703,458000.85869191,0
+AAXJ.US,D,20090511,000000,34.6869,34.6869,33.6498,33.8784,254990.33990141,0
+AAXJ.US,D,20090512,000000,34.4334,34.4334,33.516,34.0231,315585.54562799,0
+AAXJ.US,D,20090513,000000,33.7876,35.3817,33.0339,33.1098,235139.89267354,0
+AAXJ.US,D,20090514,000000,33.4022,33.6658,32.7734,33.4681,706417.45977377,0
+AAXJ.US,D,20090515,000000,33.7616,33.8465,33.1327,33.3953,161232.91592682,0
+AAXJ.US,D,20090518,000000,34.2877,35.801,34.2877,35.4825,509829.40967759,0
+AAXJ.US,D,20090519,000000,35.6382,35.8818,35.2839,35.5644,426721.00180354,0
+AAXJ.US,D,20090520,000000,35.3817,36.0525,35.219,35.4326,248072.98748614,0
+AAXJ.US,D,20090521,000000,34.8357,34.9006,34.3935,34.8357,475116.42219876,0
+AAXJ.US,D,20090522,000000,35.21,35.3248,34.7778,34.9515,189726.79785981,0
+AAXJ.US,D,20090526,000000,34.9086,36.5696,34.3755,35.4735,759062.46872012,0
+AAXJ.US,D,20090527,000000,35.6862,35.9637,35.0603,35.219,220547.83542796,0
+AAXJ.US,D,20090528,000000,35.6951,36.1443,35.2689,36.1364,111258.67621133,0
+AAXJ.US,D,20090529,000000,36.7163,36.8561,36.2342,36.8561,493729.66012426,0
+AAXJ.US,D,20090601,000000,37.444,38.4263,37.444,38.3364,379503.68516507,0
+AAXJ.US,D,20090602,000000,37.461,37.7455,37.2244,37.2244,1436106.475899,0
+AAXJ.US,D,20090603,000000,37.3142,37.3142,36.341,36.8331,321212.59392872,0
+AAXJ.US,D,20090604,000000,37.0677,37.2733,36.7163,37.2244,754888.01433715,0
+AAXJ.US,D,20090605,000000,37.8533,37.9601,36.9798,37.426,839323.79251536,0
+AAXJ.US,D,20090608,000000,36.7083,37.1176,36.2022,36.7343,566587.76388347,0
+AAXJ.US,D,20090609,000000,36.7672,37.0168,36.5037,36.8331,513203.43472243,0
+AAXJ.US,D,20090610,000000,37.7804,37.7804,36.9389,37.4121,972560.71559685,0
+AAXJ.US,D,20090611,000000,37.7624,38.3544,37.5438,38.024,1569669.9821647,0
+AAXJ.US,D,20090612,000000,37.444,37.5438,37.1755,37.5438,319627.763875,0
+AAXJ.US,D,20090615,000000,36.6185,36.6185,35.8259,35.9637,816356.77999221,0
+AAXJ.US,D,20090616,000000,36.1593,36.1753,35.2459,35.4326,280627.11986651,0
+AAXJ.US,D,20090617,000000,35.3508,35.5045,34.7688,35.3248,403277.1377598,0
+AAXJ.US,D,20090618,000000,35.1142,35.3338,34.7688,35.219,1201553.631526,0
+AAXJ.US,D,20090619,000000,35.8259,35.8259,35.237,35.4735,161436.2790753,0
+AAXJ.US,D,20090622,000000,34.3675,35.3667,34.1579,34.6869,398027.76387769,0
+AAXJ.US,D,20090623,000000,34.3935,34.7039,33.9183,34.4334,259066.61897132,0
+AAXJ.US,D,20090624,000000,35.2589,35.7421,35.1052,35.3817,271732.23614527,0
+AAXJ.US,D,20090625,000000,35.4406,36.2591,35.3018,36.2172,241272.84437321,0
+AAXJ.US,D,20090626,000000,36.3879,36.5127,36.1593,36.2102,664197.0662124,0
+AAXJ.US,D,20090629,000000,36.6115,36.7493,36.1853,36.7403,261526.01074242,0
+AAXJ.US,D,20090630,000000,36.2412,36.356,35.6862,35.8179,237033.27371117,0
+AAXJ.US,D,20090701,000000,36.4628,37.0168,36.4628,36.7882,137293.16637322,0
+AAXJ.US,D,20090702,000000,36.0874,36.1593,35.4975,35.7331,260577.31664579,0
+AAXJ.US,D,20090706,000000,35.7421,36.0695,35.3248,36.0695,186823.61360211,0
+AAXJ.US,D,20090707,000000,35.5794,35.766,34.9565,34.9984,145459.74955776,0
+AAXJ.US,D,20090708,000000,35.4256,35.4256,34.3585,34.7309,174368.372099,0
+AAXJ.US,D,20090709,000000,35.4406,35.8589,35.3508,35.6702,194095.59929109,0
+AAXJ.US,D,20090710,000000,35.3747,35.6951,35.3018,35.6792,1046804.2934169,0
+AAXJ.US,D,20090713,000000,35.4895,35.5724,34.6011,35.5724,620827.62077263,0
+AAXJ.US,D,20090714,000000,35.6602,35.9896,35.5294,35.9896,174336.31485392,0
+AAXJ.US,D,20090715,000000,36.9868,37.6486,36.7822,37.6486,172567.15564098,0
+AAXJ.US,D,20090716,000000,37.2883,37.7624,37.0677,37.7305,172816.60107927,0
+AAXJ.US,D,20090717,000000,38.2865,38.2865,37.5818,38.0919,81147.906979526,0
+AAXJ.US,D,20090720,000000,38.9254,41.8501,38.9094,41.8501,224603.07693078,0
+AAXJ.US,D,20090721,000000,39.2827,39.2827,38.6379,39.1979,761452.73705652,0
+AAXJ.US,D,20090722,000000,38.7696,40.0803,38.6159,39.121,236885.00895267,0
+AAXJ.US,D,20090723,000000,39.4165,40.3887,39.3825,40.2989,227579.39177882,0
+AAXJ.US,D,20090724,000000,40.3658,40.3658,39.4744,40.1122,311867.90698744,0
+AAXJ.US,D,20090727,000000,40.6593,40.6593,40.0044,40.4397,245038.56888139,0
+AAXJ.US,D,20090728,000000,40.2989,40.6593,40.1043,40.5784,325340.96602189,0
+AAXJ.US,D,20090729,000000,40.0893,40.0893,39.5413,39.8248,148999.06977255,0
+AAXJ.US,D,20090730,000000,40.7511,41.1933,40.6423,40.6692,484613.38105418,0
+AAXJ.US,D,20090731,000000,40.9707,41.2672,40.7511,41.0765,184536.52952332,0
+AAXJ.US,D,20090803,000000,41.937,42.2893,41.7643,42.2155,244381.39535722,0
+AAXJ.US,D,20090804,000000,41.7154,42.0178,41.4628,41.7383,340362.79070934,0
+AAXJ.US,D,20090805,000000,41.3141,41.3141,40.6423,41.0546,219664.25761039,0
+AAXJ.US,D,20090806,000000,41.4039,41.4039,40.4956,40.8908,681255.52775144,0
+AAXJ.US,D,20090807,000000,41.3141,41.3221,40.7341,41.1184,826173.30950954,0
+AAXJ.US,D,20090810,000000,41.0017,41.0017,40.3987,40.6692,152148.69410182,0
+AAXJ.US,D,20090811,000000,41.2322,41.2322,39.8507,40.0044,69017.245082867,0
+AAXJ.US,D,20090812,000000,40.249,40.9138,39.678,40.5035,207670.84079424,0
+AAXJ.US,D,20090813,000000,41.0845,41.1105,40.4237,40.9947,277504.54383778,0
+AAXJ.US,D,20090814,000000,41.1514,41.1514,40.0633,40.5205,260277.78176205,0
+AAXJ.US,D,20090817,000000,39.0232,39.2598,34.3755,38.6888,1016635.4204284,0
+AAXJ.US,D,20090818,000000,39.2678,39.5153,39.0491,39.5153,189577.5313124,0
+AAXJ.US,D,20090819,000000,38.59,39.3446,38.59,39.3346,217295.02684108,0
+AAXJ.US,D,20090820,000000,39.2518,39.9475,39.0571,39.9326,156539.53488909,0
+AAXJ.US,D,20090821,000000,40.2829,40.2909,39.8737,40.275,148362.93381546,0
+AAXJ.US,D,20090824,000000,40.6263,40.7741,40.3588,40.5964,184312.12880775,0
+AAXJ.US,D,20090825,000000,40.7411,40.8389,40.3738,40.5784,122083.00537091,0
+AAXJ.US,D,20090826,000000,40.4566,40.5125,39.8916,40.4237,305200.00001046,0
+AAXJ.US,D,20090827,000000,40.1951,40.3408,39.6291,40.3408,130322.71914579,0
+AAXJ.US,D,20090828,000000,40.5125,40.5125,39.8587,40.1442,101838.85510188,0
+AAXJ.US,D,20090831,000000,39.4664,39.4844,39.129,39.4844,138171.73524624,0
+AAXJ.US,D,20090901,000000,39.4085,40.0893,38.7297,38.8096,140662.18247352,0
+AAXJ.US,D,20090902,000000,38.9254,39.5413,38.9254,39.2917,143358.99821601,0
+AAXJ.US,D,20090903,000000,40.0284,40.275,39.6291,40.275,66410.59034217,0
+AAXJ.US,D,20090904,000000,40.7341,40.9947,40.4237,40.9947,54267.906978605,0
+AAXJ.US,D,20090908,000000,42.0588,43.3754,41.4708,41.928,153674.41860992,0
+AAXJ.US,D,20090909,000000,42.0927,42.1975,41.6924,42.1107,151570.66190144,0
+AAXJ.US,D,20090910,000000,42.2324,42.5828,41.8112,42.5828,911946.475881,0
+AAXJ.US,D,20090911,000000,42.6966,42.6966,42.1975,42.3363,1395324.6512106,0
+AAXJ.US,D,20090914,000000,41.9929,42.3532,41.7383,42.2973,792909.91058175,0
+AAXJ.US,D,20090915,000000,42.3782,42.6966,42.0927,42.6966,2455792.3435547,0
+AAXJ.US,D,20090916,000000,43.016,43.7038,42.9092,43.7038,560028.05010865,0
+AAXJ.US,D,20090917,000000,43.4573,43.6549,43.056,43.3594,366292.09303581,0
+AAXJ.US,D,20090918,000000,43.621,43.621,42.9601,42.9601,263683.86405197,0
+AAXJ.US,D,20090921,000000,42.8354,42.9262,42.4361,42.8693,205348.69410364,0
+AAXJ.US,D,20090922,000000,43.5731,43.5731,43.0979,43.5321,577233.77461729,0
+AAXJ.US,D,20090923,000000,43.039,43.5641,42.9342,43.1308,164740.17889652,0
+AAXJ.US,D,20090924,000000,42.9831,42.9991,41.9529,42.3942,181897.81753754,0
+AAXJ.US,D,20090925,000000,42.483,42.5509,41.9609,42.3702,85281.288017235,0
+AAXJ.US,D,20090928,000000,42.2065,42.6806,42.0328,42.3442,101221.75313406,0
+AAXJ.US,D,20090929,000000,42.8114,42.9262,42.474,42.7695,100924.22182815,0
+AAXJ.US,D,20090930,000000,42.7475,43.5321,42.4531,43.3754,514117.06620725,0
+AAXJ.US,D,20091001,000000,42.7785,43.1977,41.928,42.0927,628488.30055822,0
+AAXJ.US,D,20091002,000000,41.913,42.0837,41.3221,41.9689,384265.1878486,0
+AAXJ.US,D,20091005,000000,42.3273,42.7475,42.0767,42.5898,399587.54920869,0
+AAXJ.US,D,20091006,000000,43.1897,43.5641,42.9761,43.2766,147104.68694601,0
+AAXJ.US,D,20091007,000000,43.3175,43.3854,43.0749,43.2616,114528.51520965,0
+AAXJ.US,D,20091008,000000,43.4103,43.7597,43.3435,43.6878,1041814.3828622,0
+AAXJ.US,D,20091009,000000,43.3754,43.7687,43.3105,43.7687,431961.35958547,0
+AAXJ.US,D,20091012,000000,43.8256,43.8595,43.3594,43.5731,216863.25582139,0
+AAXJ.US,D,20091013,000000,43.581,43.7937,43.3435,43.7937,441137.74599008,0
+AAXJ.US,D,20091014,000000,44.6761,45.0863,44.3896,45.0863,563768.72989411,0
+AAXJ.US,D,20091015,000000,44.6262,44.9057,44.3986,44.9057,638748.62256215,0
+AAXJ.US,D,20091016,000000,44.3007,44.4155,43.8356,44.0622,558591.48481343,0
+AAXJ.US,D,20091019,000000,44.8398,45.3718,44.6531,45.3718,474348.05010571,0
+AAXJ.US,D,20091020,000000,45.1782,45.1782,44.6352,44.9945,585930.30413458,0
+AAXJ.US,D,20091021,000000,44.7999,45.1782,44.3826,44.5872,172807.58497909,0
+AAXJ.US,D,20091022,000000,44.4884,44.7739,43.9743,44.702,687703.04116848,0
+AAXJ.US,D,20091023,000000,45.0354,45.0354,44.168,44.4345,236660.60823709,0
+AAXJ.US,D,20091026,000000,44.8328,45.0614,44.0532,44.2019,146313.27370806,0
+AAXJ.US,D,20091027,000000,44.2598,44.2598,43.581,43.7517,122996.63685574,0
+AAXJ.US,D,20091028,000000,42.7615,43.066,41.928,42.1177,259515.42040246,0
+AAXJ.US,D,20091029,000000,42.3942,43.3674,42.3942,43.3105,399648.65833213,0
+AAXJ.US,D,20091030,000000,43.0829,43.0829,41.4219,41.6575,241208.72988305,0
+AAXJ.US,D,20091102,000000,42.4451,42.8693,41.7004,42.4291,1015265.9749901,0
+AAXJ.US,D,20091103,000000,41.905,42.2893,41.6924,42.2893,196187.33453267,0
+AAXJ.US,D,20091104,000000,43.1478,43.4263,42.7146,42.8853,137063.75671311,0
+AAXJ.US,D,20091105,000000,43.2686,43.597,43.049,43.59,83240.64401001,0
+AAXJ.US,D,20091106,000000,43.3495,43.7338,43.2117,43.5641,240067.69231592,0
+AAXJ.US,D,20091109,000000,44.3746,44.9945,44.2109,44.9945,212915.20573181,0
+AAXJ.US,D,20091110,000000,44.3896,44.7569,44.177,44.719,164936.52952265,0
+AAXJ.US,D,20091111,000000,44.9945,45.4547,44.9945,45.3159,182432.77281484,0
+AAXJ.US,D,20091112,000000,45.1273,45.1442,44.5283,44.734,207281.14490872,0
+AAXJ.US,D,20091113,000000,44.7819,45.3808,44.7739,45.2251,174035.77818128,0
+AAXJ.US,D,20091116,000000,46.0846,46.5397,45.815,46.4779,425191.2701398,0
+AAXJ.US,D,20091117,000000,45.6244,46.3062,45.6164,46.3062,713595.27730532,0
+AAXJ.US,D,20091118,000000,46.1265,46.1345,45.5425,45.7242,173644.07871794,0
+AAXJ.US,D,20091119,000000,45.282,45.282,44.6531,44.9636,259274.99106435,0
+AAXJ.US,D,20091120,000000,44.5962,45.2391,44.5962,45.1602,263613.73882836,0
+AAXJ.US,D,20091123,000000,45.6414,46.2243,45.6414,45.9368,117615.02683766,0
+AAXJ.US,D,20091124,000000,45.298,45.5934,45.0354,45.5934,1131125.8676595,0
+AAXJ.US,D,20091125,000000,45.848,45.8949,45.5585,45.8689,440617.81754641,0
+AAXJ.US,D,20091127,000000,44.177,44.5463,43.5241,44.162,177478.92666083,0
+AAXJ.US,D,20091130,000000,44.5194,44.694,44.177,44.6262,510356.35064362,0
+AAXJ.US,D,20091201,000000,45.5855,45.831,45.3329,45.6763,1611550.769286,0
+AAXJ.US,D,20091202,000000,45.862,46.1834,45.7911,46.0766,163125.29517554,0
+AAXJ.US,D,20091203,000000,45.9288,46.6316,45.6164,45.7561,179272.12880758,0
+AAXJ.US,D,20091204,000000,46.6575,46.6805,45.7651,46.2393,189823.97138397,0
+AAXJ.US,D,20091207,000000,46.1265,46.1345,45.7561,45.9718,91583.542042496,0
+AAXJ.US,D,20091208,000000,45.5685,45.5685,45.0614,45.2181,2000784.8301223,0
+AAXJ.US,D,20091209,000000,45.1522,45.4477,44.9725,45.4477,199073.48837892,0
+AAXJ.US,D,20091210,000000,45.5186,45.6414,45.266,45.6414,191825.54562375,0
+AAXJ.US,D,20091211,000000,45.5685,45.8769,45.3968,45.4627,228979.89267332,0
+AAXJ.US,D,20091214,000000,45.6763,45.7312,45.4477,45.7242,72160.858678682,0
+AAXJ.US,D,20091215,000000,45.3718,45.4946,45.0794,45.0794,532072.12881967,0
+AAXJ.US,D,20091216,000000,45.4856,45.5755,45.282,45.4287,236171.7352496,0
+AAXJ.US,D,20091217,000000,44.6621,44.8897,44.3826,44.5553,1703070.1968384,0
+AAXJ.US,D,20091218,000000,44.3896,44.702,44.2498,44.6701,388664.04294714,0
+AAXJ.US,D,20091221,000000,44.6761,44.8328,44.4435,44.5114,976028.90879912,0
+AAXJ.US,D,20091222,000000,44.4645,44.5194,44.177,44.3237,158221.53846696,0
+AAXJ.US,D,20091223,000000,45.0524,45.0524,44.6352,44.6851,186342.75492589,0
+AAXJ.US,D,20091224,000000,45.257,45.3329,43.8186,45.298,76358.354206554,0
+AAXJ.US,D,20091228,000000,45.6503,45.6503,45.1692,45.3628,211155.06261905,0
+AAXJ.US,D,20091229,000000,45.7162,45.7162,45.2481,45.4287,260319.85689622,0
+AAXJ.US,D,20091230,000000,45.2181,45.6094,45.2181,45.6094,99109.98211431,0
+AAXJ.US,D,20091231,000000,45.7482,45.862,45.4627,45.5755,311286.86942033,0
+AAXJ.US,D,20100104,000000,46.6316,46.9111,46.4469,46.7703,334789.83900969,0
+AAXJ.US,D,20100105,000000,46.9111,47.3124,46.9021,47.2944,378157.28087164,0
+AAXJ.US,D,20100106,000000,47.5799,47.6048,47.1816,47.2535,3099780.3221099,0
+AAXJ.US,D,20100107,000000,47.1556,47.1816,46.8133,47.0269,288766.65475051,0
+AAXJ.US,D,20100108,000000,47.0658,47.3603,46.9191,47.2125,157781.753136,0
+AAXJ.US,D,20100111,000000,47.6627,47.6957,47.2535,47.4331,328412.45081627,0
+AAXJ.US,D,20100112,000000,47.1906,47.2215,46.7144,46.977,1256809.3023687,0
+AAXJ.US,D,20100113,000000,46.8053,47.0418,46.4279,46.8282,303504.97317677,0
+AAXJ.US,D,20100114,000000,47.0089,47.0349,46.7633,46.8692,325812.80859793,0
+AAXJ.US,D,20100115,000000,46.95,46.95,46.2982,46.5158,1077374.8837579,0
+AAXJ.US,D,20100119,000000,46.8282,47.4012,46.7773,47.4012,361869.19500346,0
+AAXJ.US,D,20100120,000000,46.4469,47.0918,46.1504,46.4279,330572.30770364,0
+AAXJ.US,D,20100121,000000,45.9847,46.0336,44.9057,45.0105,615106.40431447,0
+AAXJ.US,D,20100122,000000,44.702,44.7819,43.8026,43.9893,439151.19858393,0
+AAXJ.US,D,20100125,000000,44.4255,44.6851,44.0622,44.2598,520197.92488367,0
+AAXJ.US,D,20100126,000000,43.59,43.6689,43.1139,43.1139,823108.83723752,0
+AAXJ.US,D,20100127,000000,42.9601,43.2287,42.4361,43.2287,651285.00896687,0
+AAXJ.US,D,20100128,000000,43.7338,43.7338,42.5998,42.9422,251151.48480289,0
+AAXJ.US,D,20100129,000000,43.5052,43.7687,42.474,42.5998,321164.5080611,0
+AAXJ.US,D,20100201,000000,42.7964,43.4193,42.7964,43.4193,249432.41503539,0
+AAXJ.US,D,20100202,000000,43.3854,43.9324,43.031,43.7038,873283.43473477,0
+AAXJ.US,D,20100203,000000,43.9893,44.0212,43.4573,43.8106,220518.7835496,0
+AAXJ.US,D,20100204,000000,43.1139,43.1548,41.937,42.0019,483686.72631354,0
+AAXJ.US,D,20100205,000000,41.6485,41.6485,40.2909,41.1424,675249.80324319,0
+AAXJ.US,D,20100208,000000,41.3141,41.4379,40.7571,40.7571,212741.89625059,0
+AAXJ.US,D,20100209,000000,41.7803,42.2973,41.5507,41.9759,803808.37212058,0
+AAXJ.US,D,20100210,000000,42.2624,42.3782,41.7383,42.1007,428125.50985368,0
+AAXJ.US,D,20100211,000000,42.3043,43.0899,42.2384,42.9522,215878.49732404,0
+AAXJ.US,D,20100212,000000,42.6387,42.7964,42.2384,42.6966,124382.11091661,0
+AAXJ.US,D,20100216,000000,43.1808,43.621,42.9601,43.5731,119963.22003989,0
+AAXJ.US,D,20100217,000000,43.6978,43.8735,43.597,43.6789,70632.128803853,0
+AAXJ.US,D,20100218,000000,43.5551,43.8895,43.3495,43.8356,209064.32916638,0
+AAXJ.US,D,20100219,000000,43.2616,43.4343,42.9831,43.2536,277255.09839949,0
+AAXJ.US,D,20100222,000000,43.611,43.611,43.2347,43.3674,160359.35599834,0
+AAXJ.US,D,20100223,000000,43.5731,43.5731,42.6896,43.0081,225183.11270897,0
+AAXJ.US,D,20100224,000000,43.2856,43.4193,42.9522,43.2945,951114.41863726,0
+AAXJ.US,D,20100225,000000,42.0588,42.8753,42.0178,42.7545,210250.4472344,0
+AAXJ.US,D,20100226,000000,42.7375,43.1728,42.5429,43.1139,464617.67443453,0
+AAXJ.US,D,20100301,000000,43.597,43.9584,43.597,43.8026,166241.86047082,0
+AAXJ.US,D,20100302,000000,44.3826,44.3826,44.0482,44.155,146247.15564008,0
+AAXJ.US,D,20100303,000000,44.5044,44.5783,44.1061,44.2598,188411.44902256,0
+AAXJ.US,D,20100304,000000,44.137,44.137,43.6978,43.9584,155031.84258134,0
+AAXJ.US,D,20100305,000000,44.702,44.9476,44.3407,44.9476,182917.6386467,0
+AAXJ.US,D,20100308,000000,45.3239,45.4048,45.1912,45.2481,114658.7477678,0
+AAXJ.US,D,20100309,000000,45.2181,45.7312,45.1782,45.5186,413039.57067606,0
+AAXJ.US,D,20100310,000000,45.7242,45.9109,45.5116,45.6933,112002.00358166,0
+AAXJ.US,D,20100311,000000,45.4547,45.7731,45.289,45.6933,125076.35063041,0
+AAXJ.US,D,20100312,000000,45.5755,45.7242,45.4477,45.5934,129567.37030856,0
+AAXJ.US,D,20100315,000000,45.4707,45.4707,44.9725,45.289,122997.63864465,0
+AAXJ.US,D,20100316,000000,45.4477,45.7482,45.274,45.6763,1048277.9249018,0
+AAXJ.US,D,20100317,000000,46.3461,46.6476,46.0995,46.411,247627.19142173,0
+AAXJ.US,D,20100318,000000,46.387,46.387,45.8949,45.9718,728621.10914842,0
+AAXJ.US,D,20100319,000000,46.1415,46.1964,45.6094,45.6094,137487.51342153,0
+AAXJ.US,D,20100322,000000,45.4048,45.839,45.1273,45.8051,80437.638643187,0
+AAXJ.US,D,20100323,000000,45.8689,46.1185,45.6094,45.9847,512713.55994602,0
+AAXJ.US,D,20100324,000000,45.7312,45.7731,45.3559,45.4796,144212.5223663,0
+AAXJ.US,D,20100325,000000,46.0846,46.0846,45.3968,45.4856,78564.293383731,0
+AAXJ.US,D,20100326,000000,46.1964,46.1964,45.5186,45.7651,110390.1252274,0
+AAXJ.US,D,20100329,000000,46.411,46.5008,46.1654,46.411,58541.538463546,0
+AAXJ.US,D,20100330,000000,46.7554,46.8282,46.411,46.7214,91097.674421728,0
+AAXJ.US,D,20100331,000000,46.2153,46.5917,46.0426,46.403,214542.1109197,0
+AAXJ.US,D,20100401,000000,47.2864,47.532,47.0179,47.4521,1055346.5474423,0
+AAXJ.US,D,20100405,000000,47.8514,48.1129,47.6717,48.1049,131317.49553223,0
+AAXJ.US,D,20100406,000000,48.0211,48.3186,47.8434,48.1878,239522.71914954,0
+AAXJ.US,D,20100407,000000,48.1539,48.1539,47.5979,47.8264,1158051.9499503,0
+AAXJ.US,D,20100408,000000,47.532,47.9492,47.3293,47.9492,158698.38998755,0
+AAXJ.US,D,20100409,000000,48.1698,48.2277,47.9253,48.1539,682341.46692858,0
+AAXJ.US,D,20100412,000000,47.8764,47.9492,47.7526,47.7705,153070.33989791,0
+AAXJ.US,D,20100413,000000,47.4691,47.7436,47.3373,47.6378,123011.66368937,0
+AAXJ.US,D,20100414,000000,48.2587,48.645,48.2207,48.5631,194980.17889756,0
+AAXJ.US,D,20100415,000000,48.3914,48.4803,48.1878,48.2667,1715892.0930821,0
+AAXJ.US,D,20100416,000000,47.7526,47.7705,46.8532,47.1137,220602.93381794,0
+AAXJ.US,D,20100419,000000,46.387,46.968,46.387,46.8362,412678.92666889,0
+AAXJ.US,D,20100420,000000,47.4841,47.507,47.1477,47.507,160437.49553323,0
+AAXJ.US,D,20100421,000000,47.489,47.489,46.96,47.3024,115726.65474458,0
+AAXJ.US,D,20100422,000000,47.1556,47.6468,46.7554,47.5489,820645.43831078,0
+AAXJ.US,D,20100423,000000,47.2285,47.7705,47.2056,47.7705,185513.2737094,0
+AAXJ.US,D,20100426,000000,48.0211,48.057,47.7366,47.8075,138819.89267023,0
+AAXJ.US,D,20100427,000000,47.3762,47.3762,46.2533,46.387,404206.79786717,0
+AAXJ.US,D,20100428,000000,46.9899,46.9899,46.1504,46.5837,226839.06977522,0
+AAXJ.US,D,20100429,000000,46.95,47.1986,46.7214,47.1816,151560.64401235,0
+AAXJ.US,D,20100430,000000,47.4012,47.4012,46.5248,46.5917,678459.53490698,0
+AAXJ.US,D,20100503,000000,46.4619,46.9899,46.4619,46.8282,153092.37925391,0
+AAXJ.US,D,20100504,000000,46.2612,46.2612,45.0794,45.3239,1758128.515266,0
+AAXJ.US,D,20100505,000000,44.702,45.1023,44.184,44.6531,237706.47585788,0
+AAXJ.US,D,20100506,000000,44.3147,46.983,17.9998,42.8913,1301532.1646242,0
+AAXJ.US,D,20100507,000000,42.9182,43.8975,42.461,43.2766,1757199.8569475,0
+AAXJ.US,D,20100510,000000,45.4796,45.7312,45.1363,45.6853,490970.73346943,0
+AAXJ.US,D,20100511,000000,45.6034,45.6034,44.5114,44.8897,1432293.6673121,0
+AAXJ.US,D,20100512,000000,45.5585,45.5585,44.7739,45.2311,1025325.9392123,0
+AAXJ.US,D,20100513,000000,45.5585,45.5585,44.9057,45.0105,94227.262972819,0
+AAXJ.US,D,20100514,000000,44.6701,44.8328,43.8895,44.3237,2078046.7979246,0
+AAXJ.US,D,20100517,000000,44.0482,44.184,43.066,43.8106,268488.44365858,0
+AAXJ.US,D,20100518,000000,44.2279,44.3097,43.0899,43.1977,225040.85868392,0
+AAXJ.US,D,20100519,000000,42.8753,43.1638,42.3612,43.0749,1225130.7334946,0
+AAXJ.US,D,20100520,000000,41.3221,41.7553,40.808,41.0017,1415946.4758983,0
+AAXJ.US,D,20100521,000000,39.8916,42.1007,39.8916,42.1007,370100.89446707,0
+AAXJ.US,D,20100524,000000,41.7962,42.474,41.7962,41.8871,230432.48659108,0
+AAXJ.US,D,20100525,000000,39.686,41.346,39.686,41.2672,304058.96244334,0
+AAXJ.US,D,20100526,000000,41.913,42.0677,41.1514,41.2572,480502.03937247,0
+AAXJ.US,D,20100527,000000,42.0178,43.3754,42.0178,43.3754,944218.10378908,0
+AAXJ.US,D,20100528,000000,44.1131,44.1131,42.508,42.7615,387159.35600612,0
+AAXJ.US,D,20100601,000000,41.7224,42.6806,41.5856,41.6175,8250896.7444689,0
+AAXJ.US,D,20100602,000000,41.5177,43.031,41.5177,42.9831,675072.48660633,0
+AAXJ.US,D,20100603,000000,43.5391,43.5391,42.8354,43.2945,732640.28625052,0
+AAXJ.US,D,20100604,000000,42.9422,42.9422,41.8961,42.0488,371346.11808071,0
+AAXJ.US,D,20100607,000000,42.3363,42.3363,41.338,41.338,446906.04652695,0
+AAXJ.US,D,20100608,000000,41.346,42.1496,41.2871,42.1177,378743.32738329,0
+AAXJ.US,D,20100609,000000,43.2616,43.2616,41.7733,42.0019,276579.89267496,0
+AAXJ.US,D,20100610,000000,41.9609,43.0081,41.9609,42.9422,193180.96601736,0
+AAXJ.US,D,20100611,000000,42.3612,43.2945,42.3612,43.2686,459007.65654525,0
+AAXJ.US,D,20100614,000000,43.597,44.0801,43.4024,43.4343,496489.58856801,0
+AAXJ.US,D,20100615,000000,43.5321,44.6102,43.5321,44.5283,663618.03222311,0
+AAXJ.US,D,20100616,000000,44.3487,44.734,44.0971,44.6102,458003.86405864,0
+AAXJ.US,D,20100617,000000,44.711,44.711,44.0971,44.3746,593871.48481464,0
+AAXJ.US,D,20100618,000000,44.4645,44.7659,44.4435,44.6531,68032.486585517,0
+AAXJ.US,D,20100621,000000,45.5934,46.0097,45.298,45.4627,2711779.4634203,0
+AAXJ.US,D,20100622,000000,45.4627,45.6414,44.7739,44.7909,824170.73348085,0
+AAXJ.US,D,20100623,000000,45.7651,45.7651,44.4255,44.702,2095405.7961362,0
+AAXJ.US,D,20100624,000000,44.743,44.743,43.9893,44.0801,209288.72988195,0
+AAXJ.US,D,20100625,000000,44.0053,45.0863,43.3594,45.0863,375039.71378746,0
+AAXJ.US,D,20100628,000000,44.6441,44.6441,44.2199,44.4155,492847.08409561,0
+AAXJ.US,D,20100629,000000,43.2047,43.3175,42.5738,42.7066,1021605.295205,0
+AAXJ.US,D,20100630,000000,43.3065,43.3065,42.5299,42.6038,1368273.3453063,0
+AAXJ.US,D,20100701,000000,42.5649,42.7785,41.9689,42.6717,287990.26834619,0
+AAXJ.US,D,20100702,000000,42.6806,43.023,42.491,42.7066,527208.44366745,0
+AAXJ.US,D,20100706,000000,43.8356,44.0143,43.0829,43.3674,183654.95528358,0
+AAXJ.US,D,20100707,000000,43.4103,44.1061,43.2347,44.0801,367879.92845626,0
+AAXJ.US,D,20100708,000000,44.0801,44.3007,43.8526,44.3007,2096570.8766372,0
+AAXJ.US,D,20100709,000000,44.5114,45.0195,44.3986,44.9805,161716.77996977,0
+AAXJ.US,D,20100712,000000,45.0444,45.0863,44.6531,44.8637,776235.13419477,0
+AAXJ.US,D,20100713,000000,45.0524,45.266,44.9226,45.2001,140328.58676689,0
+AAXJ.US,D,20100714,000000,44.8897,45.1692,44.8088,45.0274,791868.0501166,0
+AAXJ.US,D,20100715,000000,44.7739,44.7739,44.2279,44.6851,364368.65833092,0
+AAXJ.US,D,20100716,000000,44.2419,44.2768,43.5241,43.59,158410.87657073,0
+AAXJ.US,D,20100719,000000,43.9154,44.162,43.6789,44.0881,687965.50986259,0
+AAXJ.US,D,20100720,000000,44.0622,44.9226,43.9075,44.8827,201129.15921978,0
+AAXJ.US,D,20100721,000000,44.9476,44.9476,44.168,44.3407,2300321.7174313,0
+AAXJ.US,D,20100722,000000,45.0105,45.4796,44.8468,45.3329,1182463.5420799,0
+AAXJ.US,D,20100723,000000,45.3888,45.8769,45.2311,45.7651,710020.89447873,0
+AAXJ.US,D,20100726,000000,45.6853,46.1904,45.5855,46.1584,841757.13777484,0
+AAXJ.US,D,20100727,000000,46.1904,46.3062,45.815,45.9847,1147045.2952093,0
+AAXJ.US,D,20100728,000000,45.9039,45.9937,45.6763,45.7242,348226.83364342,0
+AAXJ.US,D,20100729,000000,46.2153,46.3461,45.5685,45.824,605593.41683651,0
+AAXJ.US,D,20100730,000000,45.6094,46.1085,45.4477,45.9548,280866.54741571,0
+AAXJ.US,D,20100802,000000,46.8282,47.1137,46.6665,46.9989,2956572.5940191,0
+AAXJ.US,D,20100803,000000,46.8362,46.983,46.5328,46.8532,2002014.0251134,0
+AAXJ.US,D,20100804,000000,46.7294,46.96,46.6086,46.7773,1410356.4937872,0
+AAXJ.US,D,20100805,000000,46.3281,46.6805,46.3281,46.6146,478811.01969441,0
+AAXJ.US,D,20100806,000000,46.3122,46.6476,46.1584,46.6086,1511449.016152,0
+AAXJ.US,D,20100809,000000,46.7873,46.9989,46.7214,46.8282,307907.83543095,0
+AAXJ.US,D,20100810,000000,46.3371,46.4539,45.9787,46.2612,239729.08766475,0
+AAXJ.US,D,20100811,000000,45.2391,45.3888,44.8328,44.8328,304155.13417859,0
+AAXJ.US,D,20100812,000000,44.4645,44.9805,44.4565,44.8268,435513.70305608,0
+AAXJ.US,D,20100813,000000,44.9296,45.2311,44.9296,45.0863,192864.40072218,0
+AAXJ.US,D,20100816,000000,44.9057,45.257,44.9057,45.2091,254771.94991929,0
+AAXJ.US,D,20100817,000000,45.5116,45.831,45.4287,45.4946,805974.23974141,0
+AAXJ.US,D,20100818,000000,45.5934,45.7811,45.3479,45.5425,148521.21646305,0
+AAXJ.US,D,20100819,000000,45.848,45.855,45.266,45.4796,259661.68158314,0
+AAXJ.US,D,20100820,000000,45.5425,45.5425,45.1832,45.4796,150014.88372607,0
+AAXJ.US,D,20100823,000000,45.5286,45.5934,45.0794,45.0794,58391.270127226,0
+AAXJ.US,D,20100824,000000,44.6352,44.8827,44.3656,44.6172,836813.30950991,0
+AAXJ.US,D,20100825,000000,44.3097,44.734,44.0143,44.5962,525189.83901622,0
+AAXJ.US,D,20100826,000000,44.6102,44.9137,44.3576,44.3746,859468.76568242,0
+AAXJ.US,D,20100827,000000,44.7999,45.2251,44.3097,45.2001,889266.97677468,0
+AAXJ.US,D,20100830,000000,44.9725,45.0045,44.5872,44.6262,365668.98033454,0
+AAXJ.US,D,20100831,000000,44.5363,44.7999,44.3407,44.5283,168578.03220614,0
+AAXJ.US,D,20100901,000000,45.1832,45.815,45.1832,45.7731,712049.51701905,0
+AAXJ.US,D,20100902,000000,45.6673,45.815,45.4627,45.7811,305494.52594965,0
+AAXJ.US,D,20100903,000000,46.3541,46.3541,45.9548,46.1904,391756.5653086,0
+AAXJ.US,D,20100907,000000,46.4709,46.4779,45.9039,45.9548,178927.51342295,0
+AAXJ.US,D,20100908,000000,46.2393,46.4469,46.0846,46.2243,799347.4061097,0
+AAXJ.US,D,20100909,000000,46.5837,46.6226,46.3541,46.4918,176923.93560535,0
+AAXJ.US,D,20100910,000000,46.5248,46.7773,46.5248,46.7214,175498.38998813,0
+AAXJ.US,D,20100913,000000,47.4521,47.7705,47.4521,47.7276,786180.89448134,0
+AAXJ.US,D,20100914,000000,47.4421,47.8594,47.3832,47.7276,1606974.5975506,0
+AAXJ.US,D,20100915,000000,47.6717,47.8594,47.4691,47.7945,545886.79787203,0
+AAXJ.US,D,20100916,000000,47.5719,47.6547,47.4331,47.5639,1318630.6977196,0
+AAXJ.US,D,20100917,000000,47.7945,47.9253,47.6138,47.6547,148051.37746483,0
+AAXJ.US,D,20100920,000000,48.1289,48.5122,48.0211,48.4154,230388.4078791,0
+AAXJ.US,D,20100921,000000,48.5551,48.5801,48.1698,48.3265,420709.26656183,0
+AAXJ.US,D,20100922,000000,48.4084,48.653,48.2667,48.4084,231436.2790777,0
+AAXJ.US,D,20100923,000000,48.1129,48.3655,47.9083,47.9892,224968.72988249,0
+AAXJ.US,D,20100924,000000,48.637,49.0622,48.6041,49.0123,745216.7442116,0
+AAXJ.US,D,20100927,000000,49.0313,49.1501,48.8736,48.9225,756157.2808846,0
+AAXJ.US,D,20100928,000000,48.9065,49.0852,48.5202,49.0043,393004.79428897,0
+AAXJ.US,D,20100929,000000,49.1251,49.4795,49.1181,49.3138,384467.54920817,0
+AAXJ.US,D,20100930,000000,49.5534,49.7979,49.2729,49.5024,643113.41683779,0
+AAXJ.US,D,20101001,000000,50.0016,50.3539,49.9287,50.3539,575796.20753316,0
+AAXJ.US,D,20101004,000000,50.5096,50.5596,50.1573,50.4617,829881.93204992,0
+AAXJ.US,D,20101005,000000,50.6743,51.2284,50.6484,51.1056,1611446.5832395,0
+AAXJ.US,D,20101006,000000,51.1056,51.3122,51.0567,51.2543,474161.71736867,0
+AAXJ.US,D,20101007,000000,51.2144,51.2144,50.7322,50.9439,904573.30951223,0
+AAXJ.US,D,20101008,000000,50.7851,51.3122,50.7153,51.1475,265891.80680697,0
+AAXJ.US,D,20101011,000000,51.1395,51.2144,51.0417,51.2144,293913.84616392,0
+AAXJ.US,D,20101012,000000,50.871,50.9768,50.5855,50.862,895221.61004858,0
+AAXJ.US,D,20101013,000000,51.5977,51.959,51.5318,51.6865,1093826.2612182,0
+AAXJ.US,D,20101014,000000,51.8363,51.8443,51.434,51.6955,724424.61540945,0
+AAXJ.US,D,20101015,000000,51.983,51.983,51.3441,51.6716,268145.83185177,0
+AAXJ.US,D,20101018,000000,51.4909,51.8283,51.2783,51.7943,248616.95886362,0
+AAXJ.US,D,20101019,000000,51.0087,51.0087,50.33,50.5326,1789221.0376284,0
+AAXJ.US,D,20101020,000000,50.877,51.4589,50.7851,51.1305,916234.13241066,0
+AAXJ.US,D,20101021,000000,51.403,51.4979,50.7492,51.0846,1062521.3596071,0
+AAXJ.US,D,20101022,000000,51.2863,51.2962,51.0846,51.1735,373794.49017382,0
+AAXJ.US,D,20101025,000000,51.8602,52.007,51.6815,51.7215,799485.65297911,0
+AAXJ.US,D,20101026,000000,51.434,51.5158,51.1056,51.403,586236.85154067,0
+AAXJ.US,D,20101027,000000,50.6574,50.6823,50.1173,50.5685,663336.52953974,0
+AAXJ.US,D,20101028,000000,50.8201,50.9439,50.6404,50.8271,409785.76030028,0
+AAXJ.US,D,20101029,000000,50.7891,51.0147,50.6773,50.9588,612227.26299058,0
+AAXJ.US,D,20101101,000000,51.4749,51.8443,51.3861,51.4839,705260.39358411,0
+AAXJ.US,D,20101102,000000,51.967,52.0968,51.8363,52.0219,856456.38643366,0
+AAXJ.US,D,20101103,000000,52.3254,52.4811,51.7943,52.4811,685574.23973728,0
+AAXJ.US,D,20101104,000000,53.2358,53.6101,53.0391,53.5452,858287.65655894,0
+AAXJ.US,D,20101105,000000,53.5043,53.7578,53.4075,53.6351,449653.95350379,0
+AAXJ.US,D,20101108,000000,53.5702,53.5851,53.3795,53.5851,1464287.7996924,0
+AAXJ.US,D,20101109,000000,53.679,53.8327,52.9323,53.104,485528.01432792,0
+AAXJ.US,D,20101110,000000,53.3585,53.4384,52.8175,53.3795,584179.177122,0
+AAXJ.US,D,20101111,000000,52.8564,53.0391,52.7496,52.9233,397838.42577393,0
+AAXJ.US,D,20101112,000000,52.1617,52.2855,51.3941,51.7694,560980.75136092,0
+AAXJ.US,D,20101115,000000,51.8912,52.1537,51.6626,51.6716,362960.14312515,0
+AAXJ.US,D,20101116,000000,51.2463,51.2463,50.2331,50.3799,907602.71917244,0
+AAXJ.US,D,20101117,000000,50.2401,50.4927,50.2072,50.2162,459569.66012309,0
+AAXJ.US,D,20101118,000000,51.1475,51.4839,51.0926,51.2783,275204.43650317,0
+AAXJ.US,D,20101119,000000,51.1904,51.2693,50.6234,51.2383,2952632.5582408,0
+AAXJ.US,D,20101122,000000,51.2463,51.441,50.7722,51.3621,682029.91057795,0
+AAXJ.US,D,20101123,000000,49.9447,50.0934,49.7001,49.9606,1472050.6619467,0
+AAXJ.US,D,20101124,000000,50.6484,50.895,50.5266,50.862,384255.16995951,0
+AAXJ.US,D,20101126,000000,50.0105,50.0994,49.8229,49.8229,630666.18964595,0
+AAXJ.US,D,20101129,000000,50.0265,50.1992,49.6602,50.1573,677717.20932556,0
+AAXJ.US,D,20101130,000000,49.5124,50.0355,49.5124,49.8049,298004.15027855,0
+AAXJ.US,D,20101201,000000,50.9608,51.3441,50.9189,51.1904,835871.62793564,0
+AAXJ.US,D,20101202,000000,51.3771,52.1537,51.3362,52.1537,650532.66549636,0
+AAXJ.US,D,20101203,000000,51.6955,52.1787,51.5408,52.1128,782080.57247762,0
+AAXJ.US,D,20101206,000000,51.7055,52.007,51.7055,51.9361,517204.57962417,0
+AAXJ.US,D,20101207,000000,52.4981,52.5131,51.8502,51.8502,409228.76566698,0
+AAXJ.US,D,20101208,000000,51.6326,51.8283,51.3192,51.4909,422539.53489821,0
+AAXJ.US,D,20101209,000000,51.5737,51.7295,51.426,51.5478,1655840.858733,0
+AAXJ.US,D,20101210,000000,51.5807,51.6716,51.451,51.6157,925350.41148074,0
+AAXJ.US,D,20101213,000000,52.0888,52.2356,51.9081,51.9181,303764.43650415,0
+AAXJ.US,D,20101214,000000,52.1617,52.1617,51.8502,51.967,202067.83542732,0
+AAXJ.US,D,20101215,000000,51.2284,51.5158,50.9608,51.0846,530136.67264787,0
+AAXJ.US,D,20101216,000000,50.9838,51.2623,50.845,51.2144,1969349.695953,0
+AAXJ.US,D,20101217,000000,51.3771,51.3941,51.1395,51.3691,132561.71735696,0
+AAXJ.US,D,20101220,000000,51.2962,51.412,51.0567,51.1804,828983.32739873,0
+AAXJ.US,D,20101221,000000,51.2962,51.4749,51.1645,51.3691,228258.60465899,0
+AAXJ.US,D,20101222,000000,51.418,51.4749,51.3282,51.441,250826.90519644,0
+AAXJ.US,D,20101223,000000,51.2693,51.2962,51.0666,51.2383,314121.93203224,0
+AAXJ.US,D,20101227,000000,51.1475,51.412,51.0487,51.3282,164835.34884286,0
+AAXJ.US,D,20101228,000000,51.403,51.434,51.2224,51.3192,247585.11628756,0
+AAXJ.US,D,20101229,000000,51.7265,51.8492,51.7115,51.7195,904362.93384138,0
+AAXJ.US,D,20101230,000000,51.9171,52.0898,51.8992,51.992,189985.25939828,0
+AAXJ.US,D,20101231,000000,52.0389,52.2156,52.012,52.1138,499626.18964146,0
+AAXJ.US,D,20110103,000000,52.8485,53.0301,52.7666,52.8335,222049.51700225,0
+AAXJ.US,D,20110104,000000,53.3326,53.3326,52.6548,53.12,701914.41862872,0
+AAXJ.US,D,20110105,000000,52.7197,53.104,52.7197,52.9962,384855.24151588,0
+AAXJ.US,D,20110106,000000,52.6877,52.8485,52.4332,52.5889,1315847.728131,0
+AAXJ.US,D,20110107,000000,52.522,52.522,51.8912,52.2196,735753.84617907,0
+AAXJ.US,D,20110110,000000,51.6057,51.6057,51.2863,51.4749,486918.49733333,0
+AAXJ.US,D,20110111,000000,51.9181,52.0649,51.7604,51.8672,2231724.2219012,0
+AAXJ.US,D,20110112,000000,52.4901,52.7756,52.4072,52.6957,283444.15027805,0
+AAXJ.US,D,20110113,000000,52.563,52.6378,52.1457,52.2625,1676770.2326156,0
+AAXJ.US,D,20110114,000000,52.3074,52.522,52.1377,52.4492,1573364.5796604,0
+AAXJ.US,D,20110118,000000,52.4262,52.5061,52.2126,52.2994,1445642.5045218,0
+AAXJ.US,D,20110119,000000,52.4721,52.6039,52.0649,52.2036,622485.58141669,0
+AAXJ.US,D,20110120,000000,51.9521,51.9521,51.2144,51.6057,1299606.7263415,0
+AAXJ.US,D,20110121,000000,51.5977,51.6466,50.862,50.9439,843514.27552087,0
+AAXJ.US,D,20110124,000000,50.887,51.1056,50.7851,51.0347,1307604.0072005,0
+AAXJ.US,D,20110125,000000,51.0087,51.0257,50.6234,50.9768,552279.21289908,0
+AAXJ.US,D,20110126,000000,51.3441,51.6157,51.2863,51.412,589984.54384849,0
+AAXJ.US,D,20110127,000000,51.5318,51.6236,51.3621,51.4749,232249.73167165,0
+AAXJ.US,D,20110128,000000,51.2543,51.3122,49.9127,50.0265,759353.98929258,0
+AAXJ.US,D,20110131,000000,50.2132,50.4867,50.1213,50.3469,1822691.8068603,0
+AAXJ.US,D,20110201,000000,50.6913,51.1735,50.5196,51.0177,2735146.1897181,0
+AAXJ.US,D,20110202,000000,51.2144,51.3941,50.9988,51.0986,700880.57247484,0
+AAXJ.US,D,20110203,000000,51.1305,51.2693,50.9029,51.1205,383481.78892191,0
+AAXJ.US,D,20110204,000000,51.1804,51.3531,50.887,51.2623,592975.88553017,0
+AAXJ.US,D,20110207,000000,51.0347,51.3531,50.9608,51.2463,652508.19322452,0
+AAXJ.US,D,20110208,000000,50.871,50.9519,50.6664,50.9439,868548.98035178,0
+AAXJ.US,D,20110209,000000,50.1253,50.322,49.6422,49.8388,2552947.8355079,0
+AAXJ.US,D,20110210,000000,49.0123,49.2978,48.7757,49.2659,2738528.2290742,0
+AAXJ.US,D,20110211,000000,48.8656,49.5434,48.7029,49.4475,3279674.5618298,0
+AAXJ.US,D,20110214,000000,49.6272,49.8319,49.6103,49.6103,1256595.9213311,0
+AAXJ.US,D,20110215,000000,49.6781,49.7171,49.4645,49.6342,281667.97854275,0
+AAXJ.US,D,20110216,000000,49.8388,50.1173,49.766,49.9447,946402.00361027,0
+AAXJ.US,D,20110218,000000,50.4547,50.5266,50.2571,50.3869,238501.89625147,0
+AAXJ.US,D,20110222,000000,49.3068,49.4935,48.4573,48.7358,2153818.1038306,0
+AAXJ.US,D,20110223,000000,48.7827,48.9065,48.2337,48.645,678385.40252773,0
+AAXJ.US,D,20110224,000000,48.5631,48.5801,48.1049,48.4723,500325.4382998,0
+AAXJ.US,D,20110225,000000,48.8995,49.1601,48.7358,49.1101,736395.99286961,0
+AAXJ.US,D,20110228,000000,49.2439,49.3098,48.9474,49.197,434215.38463027,0
+AAXJ.US,D,20110301,000000,49.6502,49.8319,49.0393,49.1341,539176.81576088,0
+AAXJ.US,D,20110302,000000,49.3138,49.6342,49.21,49.4935,450508.479443,0
+AAXJ.US,D,20110303,000000,49.9287,50.4128,49.8388,50.314,722726.58320904,0
+AAXJ.US,D,20110304,000000,50.5775,50.6304,50.0994,50.4707,427337.10198245,0
+AAXJ.US,D,20110307,000000,50.6234,50.6234,49.7171,49.7889,551472.77282749,0
+AAXJ.US,D,20110308,000000,50.322,51.0347,50.2072,50.8371,469701.75314669,0
+AAXJ.US,D,20110309,000000,50.7632,50.9608,50.5685,50.9029,337887.3703157,0
+AAXJ.US,D,20110310,000000,50.0784,50.1732,49.5693,49.6502,507433.13060774,0
+AAXJ.US,D,20110311,000000,49.3327,49.9447,49.3238,49.8319,250061.53847011,0
+AAXJ.US,D,20110314,000000,49.5693,49.9876,49.5434,49.9526,323851.3059145,0
+AAXJ.US,D,20110315,000000,48.1049,49.178,47.9971,49.0223,838236.85154931,0
+AAXJ.US,D,20110316,000000,48.9644,48.9644,47.6887,48.08,1207265.831884,0
+AAXJ.US,D,20110317,000000,48.5202,48.5971,48.057,48.3505,271663.11271057,0
+AAXJ.US,D,20110318,000000,48.8326,48.8326,48.3265,48.3994,197950.48301215,0
+AAXJ.US,D,20110321,000000,49.1251,49.5274,49.1251,49.4555,205649.23077628,0
+AAXJ.US,D,20110322,000000,49.4875,49.5434,49.187,49.21,336980.75135324,0
+AAXJ.US,D,20110323,000000,49.5344,49.9287,49.3068,49.766,211514.70483731,0
+AAXJ.US,D,20110324,000000,50.2072,50.5096,49.8618,50.4617,181736.52952323,0
+AAXJ.US,D,20110325,000000,50.5506,50.7562,50.3629,50.5775,239289.30233379,0
+AAXJ.US,D,20110328,000000,50.314,50.5266,50.2481,50.322,372203.64938664,0
+AAXJ.US,D,20110329,000000,50.3869,50.6484,50.2162,50.5685,437103.54205434,0
+AAXJ.US,D,20110330,000000,51.1804,51.4589,51.0746,51.3282,235317.20931039,0
+AAXJ.US,D,20110331,000000,51.4639,51.7724,51.421,51.5228,777055.59931108,0
+AAXJ.US,D,20110401,000000,51.9521,52.5889,51.9361,52.4661,3299575.0985031,0
+AAXJ.US,D,20110404,000000,52.9802,53.095,52.7496,53.0681,1795463.1843192,0
+AAXJ.US,D,20110405,000000,52.8654,53.2108,52.8175,53.0611,947082.21827934,0
+AAXJ.US,D,20110406,000000,53.1769,53.3496,52.8744,53.0611,3444331.5922469,0
+AAXJ.US,D,20110407,000000,53.113,53.2108,52.7197,52.9064,407656.95886908,0
+AAXJ.US,D,20110408,000000,52.9802,53.1849,52.6119,52.8085,259857.03042036,0
+AAXJ.US,D,20110411,000000,52.7337,52.7666,52.1058,52.2356,628234.84796429,0
+AAXJ.US,D,20110412,000000,51.8283,51.9521,51.441,51.5897,340067.26298125,0
+AAXJ.US,D,20110413,000000,52.547,52.6708,52.0389,52.1946,384026.7620883,0
+AAXJ.US,D,20110414,000000,52.1058,52.4981,52.1058,52.4981,216133.95349578,0
+AAXJ.US,D,20110415,000000,52.2455,52.3763,52.0569,52.2855,692934.38285023,0
+AAXJ.US,D,20110418,000000,51.412,51.4589,50.9608,51.418,737267.54922027,0
+AAXJ.US,D,20110419,000000,51.7524,51.8912,51.5318,51.8752,185112.55814588,0
+AAXJ.US,D,20110420,000000,52.9662,52.9962,52.7197,52.9872,295989.55278296,0
+AAXJ.US,D,20110421,000000,52.9872,53.2358,52.9493,53.2178,145496.81574739,0
+AAXJ.US,D,20110425,000000,53.0551,53.095,52.6448,52.8175,338589.62434077,0
+AAXJ.US,D,20110426,000000,52.8485,53.0551,52.6708,52.9233,245657.67442703,0
+AAXJ.US,D,20110427,000000,53.1359,53.1669,52.5131,53.113,502588.47944478,0
+AAXJ.US,D,20110428,000000,52.8485,52.9323,52.6039,52.8335,327797.35242627,0
+AAXJ.US,D,20110429,000000,52.9233,53.08,52.7387,53.0491,578824.61540446,0
+AAXJ.US,D,20110502,000000,53.1769,53.4294,53.0211,53.1439,252177.3166455,0
+AAXJ.US,D,20110503,000000,52.522,52.5969,52.0649,52.3074,586598.49733675,0
+AAXJ.US,D,20110504,000000,52.2126,52.2196,51.441,51.8113,831873.48840061,0
+AAXJ.US,D,20110505,000000,51.5248,51.8502,51.2463,51.5248,595665.6887503,0
+AAXJ.US,D,20110506,000000,52.0888,52.4901,51.7215,51.999,725841.1449265,0
+AAXJ.US,D,20110509,000000,52.1128,52.2775,51.8443,52.1198,572467.26298922,0
+AAXJ.US,D,20110510,000000,52.1537,52.6039,52.0569,52.547,1049499.1055816,0
+AAXJ.US,D,20110511,000000,52.4072,52.4661,51.4909,51.7295,1337380.1789367,0
+AAXJ.US,D,20110512,000000,51.3771,51.967,51.3052,51.8502,902394.41863559,0
+AAXJ.US,D,20110513,000000,51.8752,51.9181,51.0177,51.1904,388923.50627452,0
+AAXJ.US,D,20110516,000000,50.9768,51.5069,50.887,51.0177,634933.81039744,0
+AAXJ.US,D,20110517,000000,50.7322,51.0177,50.5685,50.887,454333.30949679,0
+AAXJ.US,D,20110518,000000,51.2543,51.8912,51.2074,51.8283,758670.76925678,0
+AAXJ.US,D,20110519,000000,51.7055,51.7055,51.2863,51.6157,487337.24509721,0
+AAXJ.US,D,20110520,000000,51.441,51.5318,51.0177,51.1984,407185.11629303,0
+AAXJ.US,D,20110523,000000,50.0694,50.1992,49.8468,50.1173,713813.66728744,0
+AAXJ.US,D,20110524,000000,50.5775,50.5775,50.1732,50.2631,212822.03936329,0
+AAXJ.US,D,20110525,000000,50.2401,50.4927,50.0994,50.314,532197.35243327,0
+AAXJ.US,D,20110526,000000,50.5096,50.853,50.3948,50.8371,251030.26834492,0
+AAXJ.US,D,20110527,000000,51.2463,51.3531,51.0257,51.1395,310848.08587828,0
+AAXJ.US,D,20110531,000000,51.999,52.2745,51.8742,52.2745,586041.50270346,0
+AAXJ.US,D,20110601,000000,52.2855,52.2855,51.4589,51.5408,373349.69589831,0
+AAXJ.US,D,20110602,000000,51.7145,51.9081,51.403,51.7444,189785.90340543,0
+AAXJ.US,D,20110603,000000,51.1984,51.7295,51.0746,51.3282,249897.24508907,0
+AAXJ.US,D,20110606,000000,51.2783,51.3282,50.9029,50.9439,566006.72631636,0
+AAXJ.US,D,20110607,000000,51.4779,51.5448,51.2154,51.2224,281684.00716529,0
+AAXJ.US,D,20110608,000000,51.0407,51.0736,50.5775,50.7023,258508.62254911,0
+AAXJ.US,D,20110609,000000,50.5775,51.1295,50.5775,51.0407,589273.27372324,0
+AAXJ.US,D,20110610,000000,50.2681,50.296,49.6412,49.8069,428026.33275171,0
+AAXJ.US,D,20110613,000000,50.1074,50.1074,49.5693,49.749,256525.08050969,0
+AAXJ.US,D,20110614,000000,50.3799,50.6304,50.298,50.4617,427589.55278747,0
+AAXJ.US,D,20110615,000000,49.9127,50.0265,49.3797,49.5434,639806.51164984,0
+AAXJ.US,D,20110616,000000,49.2439,49.4695,48.8985,49.2209,490766.36853203,0
+AAXJ.US,D,20110617,000000,49.2958,49.4765,48.9954,49.0722,778796.70843457,0
+AAXJ.US,D,20110620,000000,48.4573,48.8995,48.4573,48.8995,205063.18426463,0
+AAXJ.US,D,20110621,000000,49.2439,49.8239,49.18,49.7091,1060381.5384979,0
+AAXJ.US,D,20110622,000000,49.749,49.7899,49.4036,49.4036,386280.7871331,0
+AAXJ.US,D,20110623,000000,49.0043,49.4356,48.6899,49.4356,1021204.5796415,0
+AAXJ.US,D,20110624,000000,49.7181,49.8638,49.212,49.2699,763866.04653782,0
+AAXJ.US,D,20110627,000000,49.4535,49.9317,49.3467,49.757,472863.39894287,0
+AAXJ.US,D,20110628,000000,49.7989,50.1782,49.6192,50.1543,164140.10734015,0
+AAXJ.US,D,20110629,000000,50.296,50.6155,50.1313,50.4927,400157.5670978,0
+AAXJ.US,D,20110630,000000,50.7802,51.3302,50.7312,51.2882,311737.67442929,0
+AAXJ.US,D,20110701,000000,51.2074,51.9521,51.2074,51.8582,189338.1037632,0
+AAXJ.US,D,20110705,000000,51.992,52.0898,51.7265,51.8423,935301.18071185,0
+AAXJ.US,D,20110706,000000,51.7354,51.7674,51.429,51.7265,422919.21289464,0
+AAXJ.US,D,20110707,000000,52.2066,52.5041,52.0828,52.3813,833501.39537741,0
+AAXJ.US,D,20110708,000000,51.983,51.983,51.5358,51.967,405186.54741997,0
+AAXJ.US,D,20110711,000000,51.1904,51.452,50.7352,50.883,708054.38285075,0
+AAXJ.US,D,20110712,000000,50.4208,50.7183,50.2461,50.2621,350766.36852723,0
+AAXJ.US,D,20110713,000000,50.7023,51.2074,50.5865,50.6254,671791.62793001,0
+AAXJ.US,D,20110714,000000,50.9588,51.1725,50.5106,50.6254,486529.80323672,0
+AAXJ.US,D,20110715,000000,51.1295,51.1555,50.6514,50.9828,256288.65832721,0
+AAXJ.US,D,20110718,000000,50.4547,50.6254,50.1034,50.337,311550.33990335,0
+AAXJ.US,D,20110719,000000,50.6773,51.0317,50.6604,50.9489,280370.66190586,0
+AAXJ.US,D,20110720,000000,51.2294,51.3881,51.0976,51.1984,201914.56172428,0
+AAXJ.US,D,20110721,000000,51.2793,51.9261,51.2463,51.8183,585509.55279288,0
+AAXJ.US,D,20110722,000000,51.9431,52.0828,51.7115,51.983,246173.59571506,0
+AAXJ.US,D,20110725,000000,51.4779,51.967,51.4779,51.7424,295807.22720156,0
+AAXJ.US,D,20110726,000000,52.1148,52.2306,51.8353,52.0579,191235.49195647,0
+AAXJ.US,D,20110727,000000,51.974,52.008,51.2972,51.414,434991.77103459,0
+AAXJ.US,D,20110728,000000,51.967,52.008,51.5198,51.6107,139910.84079192,0
+AAXJ.US,D,20110729,000000,51.2693,51.8093,51.1295,51.5448,215612.0214743,0
+AAXJ.US,D,20110801,000000,52.2306,52.2306,51.2873,51.8273,479446.15386259,0
+AAXJ.US,D,20110802,000000,51.42,51.4869,50.6075,50.6334,323786.18963543,0
+AAXJ.US,D,20110803,000000,50.287,50.4298,49.4915,50.2781,625007.08410014,0
+AAXJ.US,D,20110804,000000,48.9644,49.1531,47.9053,48.0121,936560.42937021,0
+AAXJ.US,D,20110805,000000,48.1618,48.1968,46.1994,47.3014,789880.50092154,0
+AAXJ.US,D,20110808,000000,45.7132,46.0616,43.62,43.9624,538573.73883779,0
+AAXJ.US,D,20110809,000000,44.9526,46.0267,43.7687,46.0267,734428.47945273,0
+AAXJ.US,D,20110810,000000,44.8867,45.0504,43.7517,43.8036,798010.01791645,0
+AAXJ.US,D,20110811,000000,44.5473,46.5737,44.4824,46.0346,877095.24153276,0
+AAXJ.US,D,20110812,000000,45.8849,46.1524,45.4746,45.9288,1229232.0572872,0
+AAXJ.US,D,20110815,000000,46.3581,46.9121,46.3581,46.8292,182262.46870035,0
+AAXJ.US,D,20110816,000000,46.376,46.7783,46.0187,46.424,321007.22720242,0
+AAXJ.US,D,20110817,000000,46.4749,46.9221,46.1195,46.2932,1400079.1413718,0
+AAXJ.US,D,20110818,000000,44.9526,45.1263,44.0013,44.4345,816770.51881155,0
+AAXJ.US,D,20110819,000000,43.62,44.5723,43.5631,43.603,481258.38999861,0
+AAXJ.US,D,20110822,000000,44.1191,44.1899,43.3065,43.5032,304165.15206767,0
+AAXJ.US,D,20110823,000000,44.3317,45.299,43.9923,45.299,371683.72094298,0
+AAXJ.US,D,20110824,000000,44.3097,44.8597,44.1271,44.8218,268009.58856017,0
+AAXJ.US,D,20110825,000000,44.6062,44.729,43.62,43.6689,969450.16103503,0
+AAXJ.US,D,20110826,000000,43.8376,44.3816,43.1089,44.3646,285065.04473249,0
+AAXJ.US,D,20110829,000000,45.1193,45.813,45.1013,45.7981,258359.3560017,0
+AAXJ.US,D,20110830,000000,45.5555,46.0027,45.3249,45.7132,280380.67979494,0
+AAXJ.US,D,20110831,000000,46.5687,46.8282,46.2004,46.4549,575338.39000184,0
+AAXJ.US,D,20110901,000000,46.6146,46.9221,46.1105,46.1105,186183.47048939,0
+AAXJ.US,D,20110902,000000,45.5944,45.7432,45.1263,45.2501,115606.44007552,0
+AAXJ.US,D,20110906,000000,44.0841,45.3908,44.0752,45.3349,2695989.2666398,0
+AAXJ.US,D,20110907,000000,46.0616,46.4679,45.813,46.4339,363353.8461663,0
+AAXJ.US,D,20110908,000000,45.4896,46.0027,45.258,45.4327,257558.92666357,0
+AAXJ.US,D,20110909,000000,44.9196,44.9526,43.9773,44.174,445596.70842315,0
+AAXJ.US,D,20110912,000000,43.3215,43.9923,42.8334,43.9434,864900.46514593,0
+AAXJ.US,D,20110913,000000,43.5301,43.9364,43.3215,43.8605,327343.54205058,0
+AAXJ.US,D,20110914,000000,43.4872,43.9434,42.7765,43.6389,306469.26655791,0
+AAXJ.US,D,20110915,000000,43.8605,44.143,43.5451,44.0173,265786.61897155,0
+AAXJ.US,D,20110916,000000,44.3137,44.5054,43.9524,44.4155,1590643.4347594,0
+AAXJ.US,D,20110919,000000,42.7685,43.2386,42.6198,43.067,144689.37388689,0
+AAXJ.US,D,20110920,000000,43.2896,43.5531,42.8184,42.8334,298817.6028725,0
+AAXJ.US,D,20110921,000000,42.6038,42.7535,41.4718,41.4718,548317.13776477,0
+AAXJ.US,D,20110922,000000,39.7998,39.8417,38.3614,38.7647,2624039.7854209,0
+AAXJ.US,D,20110923,000000,39.114,39.8078,39.0382,39.675,824880.00002828,0
+AAXJ.US,D,20110926,000000,38.9234,39.7419,38.5091,39.7419,554439.06978645,0
+AAXJ.US,D,20110927,000000,41.1564,41.7024,40.809,40.9897,524841.21647596,0
+AAXJ.US,D,20110928,000000,40.4776,40.809,39.8327,39.8507,646000.57247295,0
+AAXJ.US,D,20110929,000000,40.9008,41.0655,39.9166,40.3788,504307.54921228,0
+AAXJ.US,D,20110930,000000,39.5832,39.7728,38.572,38.572,358958.9982234,0
+AAXJ.US,D,20111003,000000,38.2296,38.7557,37.459,37.5159,610786.69053972,0
+AAXJ.US,D,20111004,000000,37.1615,38.2695,36.6155,38.2136,625308.62256169,0
+AAXJ.US,D,20111005,000000,37.997,39.0212,37.6317,38.8914,614097.60288331,0
+AAXJ.US,D,20111006,000000,39.0212,39.9485,38.8495,39.8817,256090.30412327,0
+AAXJ.US,D,20111007,000000,40.1382,40.3458,39.4015,39.6081,225598.85510612,0
+AAXJ.US,D,20111010,000000,40.4297,41.4299,40.4297,41.4299,278481.28802386,0
+AAXJ.US,D,20111011,000000,40.8759,41.6964,40.791,41.5287,1311191.4132829,0
+AAXJ.US,D,20111012,000000,42.4141,43.2067,42.3053,42.7276,285572.95170925,0
+AAXJ.US,D,20111013,000000,42.2734,42.5469,41.8541,42.3722,365757.13775852,0
+AAXJ.US,D,20111014,000000,42.7276,43.2247,42.6866,43.1328,957290.44726001,0
+AAXJ.US,D,20111017,000000,42.9921,42.9921,41.7593,41.8002,1095197.7102343,0
+AAXJ.US,D,20111018,000000,41.6515,42.7365,41.2003,42.5788,544757.78177181,0
+AAXJ.US,D,20111019,000000,42.5559,42.5629,42.0917,42.1316,11470328.730268,0
+AAXJ.US,D,20111020,000000,41.6695,41.6874,40.791,41.372,1426963.1485284,0
+AAXJ.US,D,20111021,000000,41.925,42.4401,41.8541,42.3882,580725.00896445,0
+AAXJ.US,D,20111024,000000,43.024,44.1191,42.9761,43.8036,552317.28087761,0
+AAXJ.US,D,20111025,000000,43.5371,43.6619,43.04,43.1827,570280.35780131,0
+AAXJ.US,D,20111026,000000,43.8825,44.0093,43.1668,43.7517,420888.58677651,0
+AAXJ.US,D,20111027,000000,45.4806,46.8372,45.3648,46.5068,783685.43830952,0
+AAXJ.US,D,20111028,000000,45.5635,46.3092,45.4806,46.0187,793040.14313989,0
+AAXJ.US,D,20111031,000000,44.9176,45.1782,44.3017,44.3017,797486.08231715,0
+AAXJ.US,D,20111101,000000,43.2656,44.0502,43.0081,43.6689,616046.08231092,0
+AAXJ.US,D,20111102,000000,44.9196,45.0015,44.4245,44.9356,381538.31843884,0
+AAXJ.US,D,20111103,000000,44.8138,45.4078,44.3397,45.274,647791.77104189,0
+AAXJ.US,D,20111104,000000,44.8578,45.0774,44.3497,44.9526,374964.5796193,0
+AAXJ.US,D,20111107,000000,44.9855,45.291,44.5892,45.283,288191.62791686,0
+AAXJ.US,D,20111108,000000,45.0434,45.5715,44.6881,45.4896,291324.22183468,0
+AAXJ.US,D,20111109,000000,43.9184,44.134,42.9761,43.0999,681832.55816291,0
+AAXJ.US,D,20111110,000000,43.3734,43.6389,42.9601,43.3984,895629.33813446,0
+AAXJ.US,D,20111111,000000,43.6549,44.3566,43.6549,44.152,356206.08230202,0
+AAXJ.US,D,20111114,000000,44.0841,44.1091,43.4812,43.7947,459855.1699621,0
+AAXJ.US,D,20111115,000000,43.6689,44.2578,43.5451,44.0572,504704.25762017,0
+AAXJ.US,D,20111116,000000,43.0769,43.4962,42.7365,42.7445,396692.37926226,0
+AAXJ.US,D,20111117,000000,42.9831,43.04,41.6794,41.902,422379.2486728,0
+AAXJ.US,D,20111118,000000,42.3383,42.3552,41.8362,42.0478,269169.66011656,0
+AAXJ.US,D,20111121,000000,41.0056,41.0326,40.2959,40.5355,448587.04831592,0
+AAXJ.US,D,20111122,000000,40.9078,41.1564,40.5684,40.9168,360771.23435942,0
+AAXJ.US,D,20111123,000000,40.3368,40.3368,39.7499,39.8168,423007.37031862,0
+AAXJ.US,D,20111125,000000,39.9805,40.2779,39.7579,39.7579,128755.92129243,0
+AAXJ.US,D,20111128,000000,41.2382,41.4219,41.0416,41.3041,516979.17711969,0
+AAXJ.US,D,20111129,000000,41.3371,41.8002,41.2462,41.3311,317321.64580694,0
+AAXJ.US,D,20111130,000000,42.9172,43.4912,42.9082,43.4014,497427.26298664,0
+AAXJ.US,D,20111201,000000,43.2896,43.7298,43.2896,43.4153,631981.53848321,0
+AAXJ.US,D,20111202,000000,43.6349,43.9354,43.2087,43.3245,796226.83365878,0
+AAXJ.US,D,20111205,000000,43.8825,43.9923,43.4642,43.6789,333636.77997566,0
+AAXJ.US,D,20111206,000000,43.3095,43.4772,42.9691,43.2506,280520.93024218,0
+AAXJ.US,D,20111207,000000,43.1937,43.4433,42.8414,43.3165,581856.02864249,0
+AAXJ.US,D,20111208,000000,42.6327,42.8613,41.8581,42.0398,513362.71915892,0
+AAXJ.US,D,20111209,000000,42.1825,42.8513,42.0757,42.7425,1113608.5868003,0
+AAXJ.US,D,20111212,000000,41.6255,41.7094,41.0136,41.354,1104967.1556729,0
+AAXJ.US,D,20111213,000000,41.5926,41.8911,40.9238,41.1404,453044.00717117,0
+AAXJ.US,D,20111214,000000,40.9487,41.1154,40.5325,40.6563,675774.7406314,0
+AAXJ.US,D,20111215,000000,41.0056,41.1564,40.6343,40.6922,550228.55100276,0
+AAXJ.US,D,20111216,000000,41.2582,41.4249,40.9647,41.1823,2507490.6619822,0
+AAXJ.US,D,20111219,000000,40.5405,40.7321,39.8807,40.0753,2009660.6798542,0
+AAXJ.US,D,20111220,000000,40.9068,41.5147,40.8829,41.4329,372812.73704319,0
+AAXJ.US,D,20111221,000000,41.4169,41.7074,41.1154,41.7004,334594.49017247,0
+AAXJ.US,D,20111222,000000,41.7234,42.1266,41.6934,41.9819,3365149.1951064,0
+AAXJ.US,D,20111223,000000,42.0837,42.1596,41.8911,42.1416,744226.9767697,0
+AAXJ.US,D,20111227,000000,41.7663,41.924,41.6844,41.6934,566496.60109277,0
+AAXJ.US,D,20111228,000000,41.5986,41.6166,41.0755,41.1404,392618.10377017,0
+AAXJ.US,D,20111229,000000,41.4978,41.7493,41.4079,41.7164,408591.62792099,0
+AAXJ.US,D,20111230,000000,41.5587,41.6934,41.4329,41.6076,546863.54205811,0
+AAXJ.US,D,20120103,000000,42.3902,42.9332,42.3902,42.7256,455329.08767214,0
+AAXJ.US,D,20120104,000000,42.2854,42.499,42.1326,42.4171,377064.32917214,0
+AAXJ.US,D,20120105,000000,42.1506,42.499,42.0228,42.4171,409731.6636992,0
+AAXJ.US,D,20120106,000000,42.2564,42.2564,41.901,42.0398,424078.28266212,0
+AAXJ.US,D,20120109,000000,42.2464,42.3742,42.1187,42.2095,288893.88194193,0
+AAXJ.US,D,20120110,000000,43.1438,43.3844,43.032,43.2596,393139.03400275,0
+AAXJ.US,D,20120111,000000,42.8993,43.1009,42.8164,42.9911,335774.59750704,0
+AAXJ.US,D,20120112,000000,43.2826,43.4193,42.9591,43.3584,488913.05905075,0
+AAXJ.US,D,20120113,000000,43.1508,43.2257,42.8164,43.1678,759101.53848756,0
+AAXJ.US,D,20120117,000000,43.9614,44.0841,43.7268,43.8735,528680.07157448,0
+AAXJ.US,D,20120118,000000,43.9085,44.735,43.9085,44.6761,492606.6547575,0
+AAXJ.US,D,20120119,000000,45.2011,45.3369,44.9935,45.26,499328.65833555,0
+AAXJ.US,D,20120120,000000,45.293,45.4836,45.1363,45.4357,352218.96244499,0
+AAXJ.US,D,20120123,000000,45.5675,46.0017,45.5675,45.7272,362454.2397262,0
+AAXJ.US,D,20120124,000000,45.5096,45.859,45.3189,45.845,203867.04830753,0
+AAXJ.US,D,20120125,000000,45.6953,46.402,45.5096,46.2772,291855.16995634,0
+AAXJ.US,D,20120126,000000,46.5018,46.7035,46.0187,46.1784,1068126.3685518,0
+AAXJ.US,D,20120127,000000,46.0187,46.5018,46.0107,46.402,1309039.5707068,0
+AAXJ.US,D,20120130,000000,45.4607,45.7601,45.2271,45.6693,650176.02864483,0
+AAXJ.US,D,20120131,000000,46.1105,46.2572,45.7512,45.9278,470146.5474222,0
+AAXJ.US,D,20120201,000000,46.5348,46.9839,46.4928,46.7114,375935.31307192,0
+AAXJ.US,D,20120202,000000,47.0379,47.2934,46.936,47.0119,407655.95708017,0
+AAXJ.US,D,20120203,000000,47.4202,47.7965,47.3703,47.7705,315321.07335607,0
+AAXJ.US,D,20120206,000000,47.0698,47.2435,46.961,47.1976,307266.69052932,0
+AAXJ.US,D,20120207,000000,47.0219,47.2345,46.7444,47.1447,346330.44723907,0
+AAXJ.US,D,20120208,000000,47.6787,47.8943,47.5679,47.7626,477420.536689,0
+AAXJ.US,D,20120209,000000,47.9532,47.9622,47.5599,47.8354,338241.00180051,0
+AAXJ.US,D,20120210,000000,46.944,46.944,46.6625,46.928,1507180.3936116,0
+AAXJ.US,D,20120213,000000,47.52,47.5939,47.2435,47.3533,1104572.4508429,0
+AAXJ.US,D,20120214,000000,47.3293,47.3463,47.0119,47.3383,252701.2522448,0
+AAXJ.US,D,20120215,000000,47.9622,48.07,47.6378,47.7875,454888.30055227,0
+AAXJ.US,D,20120216,000000,47.6188,48.094,47.528,48.054,302045.36673665,0
+AAXJ.US,D,20120217,000000,48.2776,48.3545,48.0371,48.2038,193167.94276154,0
+AAXJ.US,D,20120221,000000,48.1878,48.3455,47.9382,48.087,239825.25939999,0
+AAXJ.US,D,20120222,000000,48.1279,48.2038,47.9622,48.1788,177727.37031021,0
+AAXJ.US,D,20120223,000000,47.9532,48.0281,47.7136,47.9382,384132.95171263,0
+AAXJ.US,D,20120224,000000,48.0111,48.2347,47.9951,48.1529,221655.81396109,0
+AAXJ.US,D,20120227,000000,47.4032,47.7136,47.2195,47.528,418248.87300182,0
+AAXJ.US,D,20120228,000000,47.9113,48.1878,47.8354,48.1529,1095732.6655116,0
+AAXJ.US,D,20120229,000000,48.634,48.9205,48.3635,48.4743,635004.93740996,0
+AAXJ.US,D,20120301,000000,48.4603,48.8706,48.4294,48.7288,406918.64044329,0
+AAXJ.US,D,20120302,000000,48.5541,48.627,48.3295,48.5272,594700.96603112,0
+AAXJ.US,D,20120305,000000,47.9113,48.0181,47.6448,47.7276,1345836.2791159,0
+AAXJ.US,D,20120306,000000,46.7204,46.7204,46.1195,46.2952,1789365.2952313,0
+AAXJ.US,D,20120307,000000,46.7035,46.9111,46.5348,46.8771,194903.04115158,0
+AAXJ.US,D,20120308,000000,47.6118,47.7965,47.4721,47.7356,967951.48482746,0
+AAXJ.US,D,20120309,000000,47.8614,48.063,47.7785,47.9033,323147.04831162,0
+AAXJ.US,D,20120312,000000,47.6378,47.6378,47.3124,47.4451,244216.10018726,0
+AAXJ.US,D,20120313,000000,48.0371,48.7149,47.8354,48.654,378907.62076433,0
+AAXJ.US,D,20120314,000000,48.2687,48.5701,47.8863,47.9532,325797.7817643,0
+AAXJ.US,D,20120315,000000,47.9712,48.2776,47.9033,48.2128,202170.01789602,0
+AAXJ.US,D,20120316,000000,48.1618,48.3545,47.9862,48.2607,3047845.5814998,0
+AAXJ.US,D,20120319,000000,47.7216,48.2287,47.7216,48.054,8684492.0217647,0
+AAXJ.US,D,20120320,000000,47.2764,47.3533,47.0508,47.2764,421418.53310926,0
+AAXJ.US,D,20120321,000000,47.3383,47.4721,47.1526,47.3832,205742.3971448,0
+AAXJ.US,D,20120322,000000,47.0508,47.0957,46.6955,46.8771,298451.94992079,0
+AAXJ.US,D,20120323,000000,47.0788,47.1876,46.7613,47.1447,176098.4615445,0
+AAXJ.US,D,20120326,000000,47.2934,47.5769,47.2195,47.5519,864335.45620137,0
+AAXJ.US,D,20120327,000000,47.6528,47.6947,47.4112,47.4551,166868.98032772,0
+AAXJ.US,D,20120328,000000,47.3193,47.4202,46.7534,46.9919,405546.18963823,0
+AAXJ.US,D,20120329,000000,46.5867,46.7035,46.0516,46.6116,387426.83364477,0
+AAXJ.US,D,20120330,000000,47.1786,47.1876,46.8522,47.0598,337223.18426916,0
+AAXJ.US,D,20120402,000000,47.0788,47.7276,46.9839,47.5849,275621.18068924,0
+AAXJ.US,D,20120403,000000,47.6118,47.8614,47.2345,47.536,459677.85332524,0
+AAXJ.US,D,20120404,000000,46.7344,46.8033,46.4469,46.6955,224129.23077692,0
+AAXJ.US,D,20120405,000000,46.7683,47.1976,46.7683,47.1447,282309.12344438,0
+AAXJ.US,D,20120409,000000,46.418,46.6116,46.3521,46.402,138528.37209777,0
+AAXJ.US,D,20120410,000000,46.418,46.4549,45.4786,45.6034,359079.21289245,0
+AAXJ.US,D,20120411,000000,46.1924,46.3431,46.0426,46.1534,388335.45618505,0
+AAXJ.US,D,20120412,000000,46.4619,47.2864,46.4369,47.2764,280699.24866794,0
+AAXJ.US,D,20120413,000000,47.1107,47.1107,46.4619,46.5268,8737992.5584391,0
+AAXJ.US,D,20120416,000000,46.8202,46.936,46.2772,46.4619,1728317.2809179,0
+AAXJ.US,D,20120417,000000,46.7613,47.0788,46.4928,46.944,428915.92130272,0
+AAXJ.US,D,20120418,000000,46.6865,46.8851,46.6116,46.7753,285179.2486681,0
+AAXJ.US,D,20120419,000000,46.8362,47.0598,46.402,46.6186,270757.49553701,0
+AAXJ.US,D,20120420,000000,46.8362,46.978,46.7114,46.7344,128346.18962873,0
+AAXJ.US,D,20120423,000000,45.9109,46.0426,45.5675,46.0107,818259.17713002,0
+AAXJ.US,D,20120424,000000,46.1534,46.369,46.1015,46.1874,141015.81395832,0
+AAXJ.US,D,20120425,000000,46.4469,46.6426,46.3431,46.6266,135527.01252701,0
+AAXJ.US,D,20120426,000000,46.6116,46.944,46.396,46.8951,262615.95707519,0
+AAXJ.US,D,20120427,000000,46.8522,46.978,46.6426,46.8692,80098.032203104,0
+AAXJ.US,D,20120430,000000,46.8771,46.969,46.6525,46.8612,403771.01969184,0
+AAXJ.US,D,20120501,000000,46.928,47.4361,46.7843,47.1447,175268.98032801,0
+AAXJ.US,D,20120502,000000,47.0379,47.3293,46.961,47.2934,530170.73347077,0
+AAXJ.US,D,20120503,000000,47.2435,47.3383,46.9021,47.0289,132257.17352868,0
+AAXJ.US,D,20120504,000000,46.6865,46.7035,46.2433,46.3092,130608.2289848,0
+AAXJ.US,D,20120507,000000,46.1105,46.41,46.1105,46.3191,395447.15564862,0
+AAXJ.US,D,20120508,000000,45.9538,45.9708,45.2501,45.7182,412048.80144525,0
+AAXJ.US,D,20120509,000000,45.0095,45.3928,44.7509,45.1442,838123.64940262,0
+AAXJ.US,D,20120510,000000,45.4607,45.4607,45.1363,45.1842,773396.06442723,0
+AAXJ.US,D,20120511,000000,44.6691,45.0604,44.5852,44.6342,239514.70483827,0
+AAXJ.US,D,20120514,000000,44.0672,44.161,43.7667,43.8675,484298.81933682,0
+AAXJ.US,D,20120515,000000,43.9354,44.135,43.592,43.6948,2890036.7800633,0
+AAXJ.US,D,20120516,000000,43.0839,43.2916,42.7186,42.7585,11049079.499484,0
+AAXJ.US,D,20120517,000000,42.7745,42.8673,42.3073,42.3073,753655.81397933,0
+AAXJ.US,D,20120518,000000,42.3592,42.474,41.901,41.95,807499.96424951,0
+AAXJ.US,D,20120521,000000,42.2175,42.8414,42.1895,42.7505,790456.5295441,0
+AAXJ.US,D,20120522,000000,42.7425,43.017,42.3592,42.6168,882410.73348285,0
+AAXJ.US,D,20120523,000000,42.1326,42.2394,41.4908,42.1895,1398422.1825166,0
+AAXJ.US,D,20120524,000000,42.4001,42.4081,41.6575,41.9589,1365089.6601541,0
+AAXJ.US,D,20120525,000000,41.8342,41.8581,41.4838,41.6076,947051.16282317,0
+AAXJ.US,D,20120529,000000,42.7825,42.9911,42.6008,42.8673,313135.16995707,0
+AAXJ.US,D,20120530,000000,42.4511,42.4511,42.0308,42.1756,1142189.6243683,0
+AAXJ.US,D,20120531,000000,42.2464,42.5748,41.9999,42.2854,490209.37389874,0
+AAXJ.US,D,20120601,000000,41.4748,41.7004,41.2083,41.2392,488598.49733339,0
+AAXJ.US,D,20120604,000000,41.1234,41.349,40.9158,41.1823,577351.98570852,0
+AAXJ.US,D,20120605,000000,41.2502,41.4798,41.1414,41.387,318984.61539555,0
+AAXJ.US,D,20120606,000000,41.942,42.6387,41.924,42.6307,295483.64938401,0
+AAXJ.US,D,20120607,000000,43.3734,43.5671,42.9092,42.9931,1431060.4651653,0
+AAXJ.US,D,20120608,000000,42.3113,42.5409,42.1206,42.479,376644.57961935,0
+AAXJ.US,D,20120611,000000,42.8743,42.8833,42.0398,42.0757,329589.55278411,0
+AAXJ.US,D,20120612,000000,42.7425,43.0769,42.6168,43.068,267903.39893584,0
+AAXJ.US,D,20120613,000000,43.068,43.2656,42.8084,42.8334,398998.49733032,0
+AAXJ.US,D,20120614,000000,42.6567,43.1338,42.5429,42.9831,243253.38104591,0
+AAXJ.US,D,20120615,000000,43.3634,43.7587,43.1887,43.7188,1103520.5724886,0
+AAXJ.US,D,20120618,000000,43.625,43.8526,43.4343,43.7398,220490.73346015,0
+AAXJ.US,D,20120619,000000,44.0841,44.6342,44.0841,44.3497,1124571.1628293,0
+AAXJ.US,D,20120620,000000,44.3846,44.4844,43.9843,44.3846,1591069.1950456,0
+AAXJ.US,D,20120621,000000,44.0123,44.0123,42.8244,42.8753,1732264.3292186,0
+AAXJ.US,D,20120622,000000,43.2357,43.2357,42.8244,43.1288,841617.88911651,0
+AAXJ.US,D,20120625,000000,42.4051,42.4051,42.0588,42.2285,664327.29877054,0
+AAXJ.US,D,20120626,000000,42.6557,42.7415,42.2704,42.5818,1368018.8909235,0
+AAXJ.US,D,20120627,000000,42.9442,43.1628,42.9092,43.0869,254287.08408743,0
+AAXJ.US,D,20120628,000000,42.6916,42.8014,42.3792,42.7256,1431450.1610509,0
+AAXJ.US,D,20120629,000000,44.0801,44.2918,43.8915,44.2918,848887.87122767,0
+AAXJ.US,D,20120702,000000,44.2059,44.3227,43.9454,44.2658,238303.54204753,0
+AAXJ.US,D,20120703,000000,44.696,45.1672,44.5074,45.1572,948126.08232231,0
+AAXJ.US,D,20120705,000000,44.9226,45.0304,44.6541,44.8308,399060.60824266,0
+AAXJ.US,D,20120706,000000,44.2319,44.3656,43.9873,44.163,201454.74061514,0
+AAXJ.US,D,20120709,000000,43.9873,43.9873,43.6948,43.9114,285297.45975933,0
+AAXJ.US,D,20120710,000000,44.1969,44.2379,43.3904,43.5571,230890.30412241,0
+AAXJ.US,D,20120711,000000,43.8545,44.0372,43.5401,43.7767,395132.59393126,0
+AAXJ.US,D,20120712,000000,42.9262,43.1708,42.7186,43.0101,340773.52416195,0
+AAXJ.US,D,20120713,000000,43.3305,43.8376,43.2636,43.7507,195976.95886182,0
+AAXJ.US,D,20120716,000000,43.3734,43.6,43.2207,43.4323,347444.43650565,0
+AAXJ.US,D,20120717,000000,43.8605,44.188,43.3934,44.1071,334769.80323151,0
+AAXJ.US,D,20120718,000000,43.3984,43.9644,43.3984,43.8605,172010.16100769,0
+AAXJ.US,D,20120719,000000,44.0981,44.3397,44.0033,44.2319,327764.29339228,0
+AAXJ.US,D,20120720,000000,43.8116,43.9454,43.591,43.7278,293532.16458967,0
+AAXJ.US,D,20120723,000000,42.6228,42.9711,42.3113,42.8244,371332.09303599,0
+AAXJ.US,D,20120724,000000,43.0101,43.0799,42.495,42.7415,182313.55993469,0
+AAXJ.US,D,20120725,000000,42.9352,43.0869,42.6078,42.8094,188156.99463972,0
+AAXJ.US,D,20120726,000000,43.3734,43.584,43.1887,43.4243,310601.64580671,0
+AAXJ.US,D,20120727,000000,43.8466,44.6352,43.7867,44.4924,459699.89268124,0
+AAXJ.US,D,20120730,000000,44.4275,44.5852,44.2748,44.3576,228515.06261964,0
+AAXJ.US,D,20120731,000000,44.746,44.9566,44.6022,44.6022,354281.64580821,0
+AAXJ.US,D,20120801,000000,45.1572,45.1572,44.6441,44.721,198644.72272595,0
+AAXJ.US,D,20120802,000000,44.3087,44.5074,43.9015,44.181,171281.86047099,0
+AAXJ.US,D,20120803,000000,44.9566,45.2391,44.8038,45.1502,314576.74419683,0
+AAXJ.US,D,20120806,000000,45.2481,45.5106,45.2081,45.3269,91348.121648928,0
+AAXJ.US,D,20120807,000000,45.4946,45.7801,45.4537,45.5595,234198.21109926,0
+AAXJ.US,D,20120808,000000,45.4257,45.7132,45.3499,45.5106,420024.04294821,0
+AAXJ.US,D,20120809,000000,45.7721,46.0666,45.7551,45.815,183442.57603491,0
+AAXJ.US,D,20120810,000000,45.6194,45.9997,45.5595,45.9997,340414.8837326,0
+AAXJ.US,D,20120813,000000,45.6054,45.7721,45.4187,45.6194,208974.16816459,0
+AAXJ.US,D,20120814,000000,46.0157,46.0157,45.7212,45.831,143427.1198618,0
+AAXJ.US,D,20120815,000000,45.7462,45.7901,45.5745,45.6893,152505.33095335,0
+AAXJ.US,D,20120816,000000,45.7462,45.9817,45.5595,45.831,249451.44902465,0
+AAXJ.US,D,20120817,000000,45.7981,45.824,45.5864,45.7042,214136.38641164,0
+AAXJ.US,D,20120820,000000,45.5435,45.7721,45.4607,45.7372,177873.63149089,0
+AAXJ.US,D,20120821,000000,45.9598,46.0666,45.6054,45.7042,598483.72095075,0
+AAXJ.US,D,20120822,000000,45.4537,45.6953,45.3089,45.6284,287766.86941953,0
+AAXJ.US,D,20120823,000000,45.6054,45.6953,45.3089,45.4018,231779.89267342,0
+AAXJ.US,D,20120824,000000,45.3848,45.5106,45.0644,45.4187,206739.17710906,0
+AAXJ.US,D,20120827,000000,45.2311,45.2311,44.9047,45.0065,157277.85331487,0
+AAXJ.US,D,20120828,000000,44.8957,44.9885,44.746,44.8538,202829.19499801,0
+AAXJ.US,D,20120829,000000,44.9127,44.9885,44.721,44.8378,211633.91771745,0
+AAXJ.US,D,20120830,000000,44.4675,44.5074,44.2658,44.3137,876543.25584401,0
+AAXJ.US,D,20120831,000000,44.703,44.8957,44.4175,44.703,350613.09482419,0
+AAXJ.US,D,20120904,000000,44.5014,44.6541,44.2748,44.4435,238439.78533912,0
+AAXJ.US,D,20120905,000000,44.163,44.163,43.9454,44.1151,404091.59214266,0
+AAXJ.US,D,20120906,000000,44.2319,44.9216,44.1969,44.8448,320252.88015409,0
+AAXJ.US,D,20120907,000000,45.4257,45.7312,45.3758,45.7212,377314.77639934,0
+AAXJ.US,D,20120910,000000,45.5186,45.6443,45.291,45.3,150677.06619479,0
+AAXJ.US,D,20120911,000000,45.6104,45.8789,45.5595,45.815,102878.71198922,0
+AAXJ.US,D,20120912,000000,46.0327,46.2343,45.9927,46.1914,203918.13954188,0
+AAXJ.US,D,20120913,000000,45.9678,47.3393,45.9678,47.1696,550119.35601171,0
+AAXJ.US,D,20120914,000000,47.8933,48.2986,47.7256,47.8774,581234.91951903,0
+AAXJ.US,D,20120917,000000,47.7596,47.7935,47.4142,47.532,413964.22183888,0
+AAXJ.US,D,20120918,000000,47.2615,47.5988,47.2615,47.4391,153205.5814006,0
+AAXJ.US,D,20120919,000000,47.6498,47.7326,47.4391,47.6498,447134.45439816,0
+AAXJ.US,D,20120920,000000,47.1097,47.3633,46.977,47.2954,217100.67979277,0
+AAXJ.US,D,20120921,000000,47.6338,47.7176,47.4212,47.4212,79789.481219194,0
+AAXJ.US,D,20120924,000000,47.1606,47.514,47.1606,47.4391,118318.28265164,0
+AAXJ.US,D,20120925,000000,47.3633,47.5729,46.7993,46.7993,240456.38641254,0
+AAXJ.US,D,20120926,000000,46.7074,46.7723,46.419,46.5887,176982.03936206,0
+AAXJ.US,D,20120927,000000,47.2774,47.5988,47.1177,47.489,201856.45796756,0
+AAXJ.US,D,20120928,000000,47.4581,47.514,47.2445,47.3633,220343.47049056,0
+AAXJ.US,D,20121001,000000,47.5889,48.1469,47.5879,47.8105,543286.15386478,0
+AAXJ.US,D,20121002,000000,47.9522,48.087,47.6158,47.8075,290723.1484894,0
+AAXJ.US,D,20121003,000000,48.0371,48.0371,47.5889,47.8075,363687.44187293,0
+AAXJ.US,D,20121004,000000,48.0021,48.1978,47.8774,48.1708,318609.94634366,0
+AAXJ.US,D,20121005,000000,48.4493,48.5851,48.095,48.2137,403289.15922671,0
+AAXJ.US,D,20121008,000000,47.5809,47.7765,47.5649,47.7106,282105.7602959,0
+AAXJ.US,D,20121009,000000,47.5988,47.7256,47.1976,47.2864,216938.38998955,0
+AAXJ.US,D,20121010,000000,47.3213,47.3213,46.8921,46.9839,242077.28086698,0
+AAXJ.US,D,20121011,000000,47.4821,47.5809,47.3313,47.3723,359600.14312503,0
+AAXJ.US,D,20121012,000000,47.2115,47.4302,47.1097,47.1876,199224.75850415,0
+AAXJ.US,D,20121015,000000,47.3962,47.6068,47.2115,47.5469,99448.586765485,0
+AAXJ.US,D,20121016,000000,47.7845,48.0451,47.7106,47.9941,339597.42398302,0
+AAXJ.US,D,20121017,000000,47.9372,48.4154,47.8075,48.3146,313532.88015386,0
+AAXJ.US,D,20121018,000000,48.2297,48.4074,48.0191,48.1798,289671.27013516,0
+AAXJ.US,D,20121019,000000,47.7256,47.7935,47.2535,47.3044,235127.87120663,0
+AAXJ.US,D,20121022,000000,47.8774,48.063,47.6248,47.9013,326457.9606552,0
+AAXJ.US,D,20121023,000000,47.1876,47.2605,46.8093,47.0369,426877.28087331,0
+AAXJ.US,D,20121024,000000,47.7176,47.7176,47.3134,47.4212,619004.36495861,0
+AAXJ.US,D,20121025,000000,47.9013,48.0111,47.6338,47.9013,588739.32023485,0
+AAXJ.US,D,20121026,000000,47.505,47.5649,47.1976,47.4751,587779.60646022,0
+AAXJ.US,D,20121031,000000,47.8155,47.8155,47.3044,47.3962,327884.50806133,0
+AAXJ.US,D,20121101,000000,47.9862,48.3395,47.8514,48.2527,633490.23257986,0
+AAXJ.US,D,20121102,000000,48.4823,48.4823,47.8594,47.9372,212860.10734182,0
+AAXJ.US,D,20121105,000000,48.054,48.2716,47.8075,48.2297,269155.63507184,0
+AAXJ.US,D,20121106,000000,48.2986,48.6679,48.2457,48.5851,182764.36494365,0
+AAXJ.US,D,20121107,000000,48.1219,48.2227,47.54,47.7765,354911.77103185,0
+AAXJ.US,D,20121108,000000,47.7256,48.0021,47.2535,47.2864,314939.39178182,0
+AAXJ.US,D,20121109,000000,47.2774,47.8334,47.2615,47.5809,398112.91593494,0
+AAXJ.US,D,20121112,000000,47.6667,47.8853,47.6158,47.7596,336064.11450168,0
+AAXJ.US,D,20121113,000000,47.0279,47.4751,47.0279,47.2195,323563.79249768,0
+AAXJ.US,D,20121114,000000,47.3393,47.4661,46.7234,46.8322,465952.05726106,0
+AAXJ.US,D,20121115,000000,46.8252,46.9909,46.6226,46.8751,189494.38283297,0
+AAXJ.US,D,20121116,000000,46.7663,46.8672,46.397,46.7993,340197.49553939,0
+AAXJ.US,D,20121119,000000,47.3134,47.6408,47.2684,47.6408,147582.54025551,0
+AAXJ.US,D,20121120,000000,47.3044,47.4302,47.0868,47.4302,111624.32916304,0
+AAXJ.US,D,20121121,000000,47.3723,47.6068,47.3044,47.495,134211.66368975,0
+AAXJ.US,D,20121123,000000,48.1039,48.4483,48.1039,48.3735,179526.58319041,0
+AAXJ.US,D,20121126,000000,48.2986,48.3635,48.063,48.3635,209236.63685869,0
+AAXJ.US,D,20121127,000000,48.2527,48.3914,48.095,48.1369,255016.38641304,0
+AAXJ.US,D,20121128,000000,47.8933,48.5012,47.7765,48.5012,207803.0769302,0
+AAXJ.US,D,20121129,000000,48.651,48.9454,48.625,48.8706,195260.67979203,0
+AAXJ.US,D,20121130,000000,49.1291,49.1291,48.8436,48.9944,230256.17174314,0
+AAXJ.US,D,20121203,000000,48.9634,49.0882,48.7528,48.7698,575667.97855283,0
+AAXJ.US,D,20121204,000000,48.9045,49.0722,48.8207,48.8436,537164.2218431,0
+AAXJ.US,D,20121205,000000,49.3916,49.737,49.3068,49.4615,501054.74062541,0
+AAXJ.US,D,20121206,000000,49.4435,49.7221,49.3667,49.7041,190791.69946987,0
+AAXJ.US,D,20121207,000000,49.8718,49.9227,49.6811,49.8898,584573.88195206,0
+AAXJ.US,D,20121210,000000,49.6711,50.1493,49.6612,50.0315,218593.34526689,0
+AAXJ.US,D,20121211,000000,50.1343,50.335,50.0065,50.2271,440506.61897754,0
+AAXJ.US,D,20121212,000000,50.4448,50.6055,50.2351,50.327,324284.0787231,0
+AAXJ.US,D,20121213,000000,50.3519,50.3929,50.0315,50.1413,306221.82469744,0
+AAXJ.US,D,20121214,000000,50.3849,50.4937,50.2411,50.3769,341525.86763246,0
+AAXJ.US,D,20121217,000000,50.2411,50.4118,50.1124,50.3609,433392.91593615,0
+AAXJ.US,D,20121218,000000,49.8987,50.1573,49.6352,50.1153,807377.74600264,0
+AAXJ.US,D,20121219,000000,50.2082,50.2182,49.9736,49.9836,574996.77998394,0
+AAXJ.US,D,20121220,000000,50.0225,50.2271,49.8718,50.2271,505883.36316582,0
+AAXJ.US,D,20121221,000000,49.4915,49.6612,49.3437,49.6442,353547.33453806,0
+AAXJ.US,D,20121224,000000,49.753,49.753,49.4855,49.6612,336864.54383981,0
+AAXJ.US,D,20121226,000000,50.0315,50.0754,49.7869,49.7959,571425.40252406,0
+AAXJ.US,D,20121227,000000,50.0135,50.0135,49.5853,49.9227,245502.39714616,0
+AAXJ.US,D,20121228,000000,49.8718,50.327,49.8718,50.1832,3149686.4401795,0
+AAXJ.US,D,20121231,000000,50.3929,50.9499,50.1153,50.9499,866020.46514597,0
+AAXJ.US,D,20130102,000000,51.7235,52.1447,51.6396,51.994,617838.28266877,0
+AAXJ.US,D,20130103,000000,51.6246,51.9081,51.5468,51.5967,495104.11450714,0
+AAXJ.US,D,20130104,000000,51.405,51.6326,51.3122,51.5967,351976.52952906,0
+AAXJ.US,D,20130107,000000,51.2523,51.2523,51.0487,51.1954,296806.01074363,0
+AAXJ.US,D,20130108,000000,51.0078,51.0167,50.6095,50.7642,260245.72451697,0
+AAXJ.US,D,20130109,000000,51.1086,51.2204,50.9918,51.1515,657217.60288479,0
+AAXJ.US,D,20130110,000000,51.5029,51.6157,51.2763,51.5468,342547.69231944,0
+AAXJ.US,D,20130111,000000,51.2034,51.2254,50.9808,51.1954,313520.85868696,0
+AAXJ.US,D,20130114,000000,51.3971,51.414,51.0676,51.3122,331311.62791834,0
+AAXJ.US,D,20130115,000000,51.1166,51.2034,50.9988,51.1954,450227.97854853,0
+AAXJ.US,D,20130116,000000,50.9918,51.1854,50.865,51.0936,384985.47407402,0
+AAXJ.US,D,20130117,000000,51.2603,51.6057,51.2114,51.405,1428598.0680275,0
+AAXJ.US,D,20130118,000000,51.4629,51.5128,51.2603,51.405,1217829.6959273,0
+AAXJ.US,D,20130122,000000,51.5128,51.5128,51.2853,51.446,1009020.8229326,0
+AAXJ.US,D,20130123,000000,51.1425,51.2603,51.0577,51.2204,828472.41505524,0
+AAXJ.US,D,20130124,000000,51.1954,51.2853,50.9758,51.0676,743064.90163549,0
+AAXJ.US,D,20130125,000000,50.848,50.848,50.4368,50.7223,768806.86943602,0
+AAXJ.US,D,20130128,000000,50.6095,50.6095,50.302,50.4288,1130735.1699851,0
+AAXJ.US,D,20130129,000000,50.7153,51.1006,50.7153,50.9828,831055.02686212,0
+AAXJ.US,D,20130130,000000,51.0257,51.1595,50.9419,51.0427,680852.80861011,0
+AAXJ.US,D,20130131,000000,51.0078,51.0167,50.844,50.9079,2458338.8909609,0
+AAXJ.US,D,20130201,000000,51.1335,51.2673,50.9329,51.1854,1352209.6601537,0
+AAXJ.US,D,20130204,000000,50.9079,50.9249,50.3849,50.4707,881600.28625563,0
+AAXJ.US,D,20130205,000000,50.6983,50.7063,50.5027,50.5536,720720.00002471,0
+AAXJ.US,D,20130206,000000,50.3929,50.6194,50.2002,50.5965,1247706.0465544,0
+AAXJ.US,D,20130207,000000,50.4448,50.4448,49.9307,50.0315,1712316.7084666,0
+AAXJ.US,D,20130208,000000,50.3769,50.6893,50.327,50.6194,392680.21468252,0
+AAXJ.US,D,20130211,000000,50.5965,50.7153,50.4018,50.6284,805210.8765929,0
+AAXJ.US,D,20130212,000000,50.7153,50.9329,50.5216,50.7642,615946.90520895,0
+AAXJ.US,D,20130213,000000,51.1245,51.1854,50.9988,51.0766,369522.86226669,0
+AAXJ.US,D,20130214,000000,51.0257,51.1695,50.882,51.1335,309058.89088716,0
+AAXJ.US,D,20130215,000000,51.2763,51.2763,50.9668,51.0427,465521.28803027,0
+AAXJ.US,D,20130219,000000,51.0676,51.1844,50.9499,51.0936,629200.57247238,0
+AAXJ.US,D,20130220,000000,51.3971,51.3971,50.8301,50.857,1970788.2648261,0
+AAXJ.US,D,20130221,000000,50.3929,50.5007,50.0984,50.335,967542.75495267,0
+AAXJ.US,D,20130222,000000,50.6045,50.6284,50.318,50.4707,441312.05726021,0
+AAXJ.US,D,20130225,000000,50.848,50.892,49.762,49.8029,661042.43293859,0
+AAXJ.US,D,20130226,000000,50.0914,50.1343,49.7789,49.9816,318494.74061915,0
+AAXJ.US,D,20130227,000000,50.1153,50.7961,50.1153,50.6634,411660.10734864,0
+AAXJ.US,D,20130228,000000,50.8141,50.9249,50.5965,50.6095,481969.66012386,0
+AAXJ.US,D,20130301,000000,50.4118,50.6983,50.283,50.6194,866886.01076317,0
+AAXJ.US,D,20130304,000000,50.1573,50.2271,49.9147,50.2271,539803.93561779,0
+AAXJ.US,D,20130305,000000,50.5625,50.7223,50.4847,50.6454,1437467.907026,0
+AAXJ.US,D,20130306,000000,50.882,50.882,50.6284,50.7812,648371.80682008,0
+AAXJ.US,D,20130307,000000,50.7572,50.848,50.6813,50.8401,736651.44904136,0
+AAXJ.US,D,20130308,000000,51.1166,51.1695,50.865,51.1086,648035.20574673,0
+AAXJ.US,D,20130311,000000,50.848,50.9499,50.7402,50.8401,743352.41505232,0
+AAXJ.US,D,20130312,000000,50.6284,50.6284,50.2002,50.302,2232241.1449781,0
+AAXJ.US,D,20130313,000000,50.1573,50.1573,49.8219,49.8219,406126.22541643,0
+AAXJ.US,D,20130314,000000,49.9307,50.2002,49.9307,50.1413,359916.70842021,0
+AAXJ.US,D,20130315,000000,49.6711,49.6941,49.4615,49.5853,182847.51342308,0
+AAXJ.US,D,20130318,000000,49.216,49.216,48.9115,48.9734,996580.60826315,0
+AAXJ.US,D,20130319,000000,49.0223,49.0323,48.4423,48.7198,506994.34706568,0
+AAXJ.US,D,20130320,000000,49.1551,49.2239,48.9784,49.1221,1713569.9463915,0
+AAXJ.US,D,20130321,000000,48.8706,48.9734,48.634,48.6839,1058654.4544191,0
+AAXJ.US,D,20130322,000000,48.7698,48.9295,48.7288,48.9205,363371.87836666,0
+AAXJ.US,D,20130325,000000,49.1291,49.2978,48.7288,48.9045,737104.25762813,0
+AAXJ.US,D,20130326,000000,49.3347,49.6711,49.3347,49.6522,532036.06441896,0
+AAXJ.US,D,20130327,000000,49.5424,49.753,49.3667,49.738,676589.19501425,0
+AAXJ.US,D,20130328,000000,49.5254,49.77,49.4755,49.738,657753.559951,0
+AAXJ.US,D,20130401,000000,49.6442,49.738,49.174,49.2828,418073.55994278,0
+AAXJ.US,D,20130402,000000,49.6711,49.6811,49.4435,49.5104,470841.78892491,0
+AAXJ.US,D,20130403,000000,49.4096,49.4695,48.9365,49.0652,617807.2272126,0
+AAXJ.US,D,20130404,000000,48.7777,48.9115,48.5312,48.8516,792813.7388465,0
+AAXJ.US,D,20130405,000000,47.8155,48.4423,47.7256,48.3984,450905.18785088,0
+AAXJ.US,D,20130408,000000,48.0181,48.2367,47.8434,48.2137,456320.85869185,0
+AAXJ.US,D,20130409,000000,48.2137,48.7698,48.1549,48.5681,591469.19501133,0
+AAXJ.US,D,20130410,000000,48.8107,49.2319,48.8107,49.0882,416695.09840427,0
+AAXJ.US,D,20130411,000000,49.0572,49.2978,49.0323,49.1131,342454.52595092,0
+AAXJ.US,D,20130412,000000,48.7288,48.7288,48.1549,48.4743,462023.04116074,0
+AAXJ.US,D,20130415,000000,48.2297,48.3246,47.6248,47.6667,814191.91416029,0
+AAXJ.US,D,20130416,000000,48.616,48.7448,48.4244,48.6929,312653.30949194,0
+AAXJ.US,D,20130417,000000,48.3565,48.3565,47.8434,48.1369,607410.66191707,0
+AAXJ.US,D,20130418,000000,48.5751,48.5751,48.1289,48.2457,323982.54026156,0
+AAXJ.US,D,20130419,000000,48.9295,49.1481,48.8606,49.1042,473498.53311105,0
+AAXJ.US,D,20130422,000000,49.193,49.3497,49.0323,49.3248,267444.57961561,0
+AAXJ.US,D,20130423,000000,49.1481,49.4116,49.0483,49.2918,418659.60645443,0
+AAXJ.US,D,20130424,000000,49.3597,49.73,49.3148,49.6112,293612.30770237,0
+AAXJ.US,D,20130425,000000,49.8798,50.1742,49.8299,50.0495,602029.051899,0
+AAXJ.US,D,20130426,000000,49.8378,49.8987,49.6033,49.762,370645.86763346,0
+AAXJ.US,D,20130429,000000,50.1054,50.3849,49.9816,50.2411,481776.31486446,0
+AAXJ.US,D,20130430,000000,50.4847,50.8999,50.283,50.865,705708.19322634,0
+AAXJ.US,D,20130501,000000,50.6454,50.7492,50.2271,50.293,330428.05010077,0
+AAXJ.US,D,20130502,000000,50.4617,50.6554,50.3439,50.6374,379839.28444952,0
+AAXJ.US,D,20130503,000000,50.6983,51.0936,50.6724,50.874,508356.77998165,0
+AAXJ.US,D,20130506,000000,50.874,51.1006,50.8301,51.0577,417138.89089087,0
+AAXJ.US,D,20130507,000000,51.3541,51.5228,51.2353,51.446,536024.18606489,0
+AAXJ.US,D,20130508,000000,51.6895,51.8173,51.6057,51.8173,298265.61718375,0
+AAXJ.US,D,20130509,000000,51.6396,51.7444,51.3541,51.5388,497952.20037485,0
+AAXJ.US,D,20130510,000000,51.1425,51.2952,51.0347,51.2763,343644.65117457,0
+AAXJ.US,D,20130513,000000,50.7961,50.874,50.6893,50.7153,267655.95707537,0
+AAXJ.US,D,20130514,000000,50.9918,51.1425,50.865,51.0427,440734.02505983,0
+AAXJ.US,D,20130515,000000,50.9988,51.1425,50.892,51.1086,441158.78355716,0
+AAXJ.US,D,20130516,000000,51.0257,51.2443,50.9489,51.0078,712357.06621405,0
+AAXJ.US,D,20130517,000000,51.1695,51.2673,51.0676,51.2353,167579.24866406,0
+AAXJ.US,D,20130520,000000,51.4939,51.5887,51.3701,51.5887,390862.96960195,0
+AAXJ.US,D,20130521,000000,51.3362,51.5967,51.1854,51.5029,556845.36674539,0
+AAXJ.US,D,20130522,000000,51.2673,51.7474,50.7063,50.857,484876.8515372,0
+AAXJ.US,D,20130523,000000,50.0674,50.31,49.7221,50.293,543564.65118143,0
+AAXJ.US,D,20130524,000000,49.8618,49.9646,49.6941,49.8299,2727197.9965157,0
+AAXJ.US,D,20130528,000000,50.5216,50.6095,50.2182,50.302,406140.25046115,0
+AAXJ.US,D,20130529,000000,49.9726,50.0575,49.73,49.7869,1378316.279117,0
+AAXJ.US,D,20130530,000000,49.8378,50.0914,49.73,49.8458,469340.10735062,0
+AAXJ.US,D,20130531,000000,49.6212,49.6552,48.9494,48.9494,688547.5492186,0
+AAXJ.US,D,20130603,000000,49.193,49.8029,49.0802,49.744,417890.23257247,0
+AAXJ.US,D,20130604,000000,49.5104,49.6112,49.0642,49.2239,630132.23615756,0
+AAXJ.US,D,20130605,000000,48.9115,49.0403,48.3914,48.4154,591248.8014514,0
+AAXJ.US,D,20130606,000000,48.4074,48.7837,48.2137,48.7698,520470.41146686,0
+AAXJ.US,D,20130607,000000,48.3984,48.644,48.1708,48.3984,896291.52060318,0
+AAXJ.US,D,20130610,000000,48.1978,48.1978,47.7765,47.8514,262682.07514317,0
+AAXJ.US,D,20130611,000000,46.9839,47.3263,46.8322,47.0508,449690.01790451,0
+AAXJ.US,D,20130612,000000,47.1786,47.3213,46.6895,46.8751,758569.58857699,0
+AAXJ.US,D,20130613,000000,46.6386,47.6158,46.5887,47.5549,1074286.368552,0
+AAXJ.US,D,20130614,000000,47.1976,47.4212,46.8252,46.9251,334231.84258749,0
+AAXJ.US,D,20130617,000000,47.4751,47.7256,47.2864,47.4661,314970.44723799,0
+AAXJ.US,D,20130618,000000,47.4821,47.495,47.2864,47.4821,4346282.2183959,0
+AAXJ.US,D,20130619,000000,47.2115,47.2445,46.2503,46.2952,614470.26835738,0
+AAXJ.US,D,20130620,000000,45.3089,45.4108,43.8755,44.188,1620700.1073901,0
+AAXJ.US,D,20130621,000000,44.9386,45.1003,44.2379,44.9286,570327.44188002,0
+AAXJ.US,D,20130624,000000,43.9873,44.2558,43.4433,43.9114,778640.4293648,0
+AAXJ.US,D,20130625,000000,44.5852,44.8957,44.3756,44.8448,556216.24331066,0
+AAXJ.US,D,20130626,000000,45.2311,45.6284,45.1572,45.5435,781918.28267439,0
+AAXJ.US,D,20130627,000000,45.9398,46.399,45.9398,46.2812,448644.15028372,0
+AAXJ.US,D,20130628,000000,46.3062,46.6336,46.1195,46.5527,805006.51165551,0
+AAXJ.US,D,20130701,000000,46.9021,46.943,46.5168,46.6046,536148.40788958,0
+AAXJ.US,D,20130702,000000,46.5348,46.8093,45.9398,46.1804,538172.02148536,0
+AAXJ.US,D,20130703,000000,45.5655,46.0087,45.4806,45.7621,352684.79428758,0
+AAXJ.US,D,20130705,000000,45.8979,46.0686,45.3968,45.7022,352368.2289924,0
+AAXJ.US,D,20130708,000000,45.5735,45.8969,45.4737,45.6423,457013.09482783,0
+AAXJ.US,D,20130709,000000,46.1195,46.2313,45.8709,46.1454,368320.71557613,0
+AAXJ.US,D,20130710,000000,46.2223,46.4249,45.9678,46.0416,319083.79249752,0
+AAXJ.US,D,20130711,000000,47.7186,48.2507,47.53,48.2197,911712.05727634,0
+AAXJ.US,D,20130712,000000,47.7007,47.7007,47.3922,47.5479,435877.35242997,0
+AAXJ.US,D,20130715,000000,47.6577,47.9812,47.6577,47.8524,500886.44008873,0
+AAXJ.US,D,20130716,000000,47.7256,47.9552,47.6498,47.9313,333507.54920643,0
+AAXJ.US,D,20130717,000000,48.2507,48.2776,47.9812,48.091,640937.53132788,0
+AAXJ.US,D,20130718,000000,47.8953,47.8953,47.5479,47.5979,324045.65296281,0
+AAXJ.US,D,20130719,000000,47.487,47.5539,47.3533,47.487,413924.15028253,0
+AAXJ.US,D,20130722,000000,47.4811,47.8953,47.4811,47.8444,267364.43650291,0
+AAXJ.US,D,20130723,000000,48.4823,48.635,48.2337,48.4483,970665.3309814,0
+AAXJ.US,D,20130724,000000,48.5931,48.5931,47.9313,48.1598,376836.92308984,0
+AAXJ.US,D,20130725,000000,48.1858,48.4413,48.0221,48.4413,339506.26119232,0
+AAXJ.US,D,20130726,000000,48.1509,48.4823,47.9382,48.4573,108707.11986061,0
+AAXJ.US,D,20130729,000000,47.9882,48.0221,47.7945,47.8704,766199.21290641,0
+AAXJ.US,D,20130730,000000,48.083,48.091,47.7336,47.8025,266132.23614508,0
+AAXJ.US,D,20130731,000000,47.6577,47.9812,47.3184,47.503,519058.89089436,0
+AAXJ.US,D,20130801,000000,48.0141,48.3555,47.9552,48.2597,2064297.2451513,0
+AAXJ.US,D,20130802,000000,48.091,48.3625,47.9732,48.2507,391708.47944098,0
+AAXJ.US,D,20130805,000000,48.067,48.1509,47.7496,47.9313,319812.09303422,0
+AAXJ.US,D,20130806,000000,47.5979,47.6238,47.2485,47.4022,565393.63150418,0
+AAXJ.US,D,20130807,000000,46.9271,47.0229,46.7144,46.7394,785772.16460655,0
+AAXJ.US,D,20130808,000000,47.3004,47.5719,46.951,47.4641,393046.86942314,0
+AAXJ.US,D,20130809,000000,47.4272,47.5879,47.3533,47.3693,211648.94455108,0
+AAXJ.US,D,20130812,000000,47.6667,47.9382,47.53,47.8793,416366.51164218,0
+AAXJ.US,D,20130813,000000,48.4324,48.5322,48.1768,48.3904,338706.8336431,0
+AAXJ.US,D,20130814,000000,48.5861,48.6011,48.4573,48.5222,158175.45617716,0
+AAXJ.US,D,20130815,000000,47.9732,48.067,47.6577,47.9223,642432.20037981,0
+AAXJ.US,D,20130816,000000,48.1858,48.1958,47.7685,47.8025,761381.61004399,0
+AAXJ.US,D,20130819,000000,47.521,47.5539,47.0528,47.0908,287913.13060021,0
+AAXJ.US,D,20130820,000000,46.7144,46.8751,46.5607,46.6725,426028.76566756,0
+AAXJ.US,D,20130821,000000,46.0606,46.1894,45.5655,45.7122,679804.9374115,0
+AAXJ.US,D,20130822,000000,46.2023,46.8332,46.0506,46.3311,300614.81217489,0
+AAXJ.US,D,20130823,000000,46.4609,46.6555,46.3401,46.5687,405596.27908367,0
+AAXJ.US,D,20130826,000000,46.8093,46.8093,46.2533,46.3311,660118.78356467,0
+AAXJ.US,D,20130827,000000,45.6603,45.7182,45.302,45.3619,561510.69769367,0
+AAXJ.US,D,20130828,000000,45.3399,45.8709,45.2091,45.5565,861195.84976119,0
+AAXJ.US,D,20130829,000000,46.0686,46.4609,46.0416,46.1195,675473.20216985,0
+AAXJ.US,D,20130830,000000,46.6795,46.6795,46.2373,46.4529,613705.90341997,0
+AAXJ.US,D,20130903,000000,47.2395,47.3603,46.8682,46.9271,1203156.4937801,0
+AAXJ.US,D,20130904,000000,47.3004,47.7945,47.3004,47.7426,809116.85154831,0
+AAXJ.US,D,20130905,000000,47.7336,48.2197,47.7336,48.1089,276590.91235295,0
+AAXJ.US,D,20130906,000000,48.4733,48.7847,48.1,48.5511,186328.72988116,0
+AAXJ.US,D,20130909,000000,48.9075,49.6681,48.9075,49.6043,843387.04832945,0
+AAXJ.US,D,20130910,000000,49.9367,50.1323,49.7989,49.9776,5123011.2345227,0
+AAXJ.US,D,20130911,000000,49.7161,50.0385,49.6212,49.9776,525199.85690531,0
+AAXJ.US,D,20130912,000000,49.7899,49.8668,49.3377,49.3747,1141091.6637243,0
+AAXJ.US,D,20130913,000000,49.3327,49.741,49.3327,49.7061,1606026.9052429,0
+AAXJ.US,D,20130916,000000,50.4707,50.5835,50.293,50.3609,1537276.1360098,0
+AAXJ.US,D,20130917,000000,50.4028,50.4128,50.1323,50.2261,382588.19321526,0
+AAXJ.US,D,20130918,000000,50.1732,52.1876,50.0075,52.01,4516260.7514965,0
+AAXJ.US,D,20130919,000000,51.8642,51.9161,51.448,51.8472,2385000.9303143,0
+AAXJ.US,D,20130920,000000,51.6356,51.6356,50.8001,50.8101,668052.95172237,0
+AAXJ.US,D,20130923,000000,50.7362,51.0237,50.6893,50.888,654385.54563961,0
+AAXJ.US,D,20130924,000000,50.6494,50.7772,50.3938,50.5286,357777.88909992,0
+AAXJ.US,D,20130925,000000,50.5476,50.5476,50.0814,50.1633,1231532.1646218,0
+AAXJ.US,D,20130926,000000,50.4458,50.5376,50.1902,50.4767,749912.12882714,0
+AAXJ.US,D,20130927,000000,50.2661,50.2661,49.9197,50.0644,344842.7907095,0
+AAXJ.US,D,20130930,000000,49.4615,49.5783,49.214,49.5334,398604.79428916,0
+AAXJ.US,D,20131001,000000,49.8848,50.3779,49.8069,50.3779,416485.72452233,0
+AAXJ.US,D,20131002,000000,50.1473,50.5047,50.0195,50.4957,408955.27729488,0
+AAXJ.US,D,20131003,000000,50.9049,50.9888,50.1633,50.4867,415780.46513053,0
+AAXJ.US,D,20131004,000000,50.7183,51.0996,50.5995,51.0327,235655.81396157,0
+AAXJ.US,D,20131007,000000,50.4707,50.8261,50.335,50.5556,2417858.6047341,0
+AAXJ.US,D,20131008,000000,50.871,50.9219,50.2661,50.293,392348.6225537,0
+AAXJ.US,D,20131009,000000,50.5556,50.8361,50.293,50.6674,369027.97854575,0
+AAXJ.US,D,20131010,000000,51.1425,51.6795,51.0617,51.6446,868327.58500294,0
+AAXJ.US,D,20131011,000000,51.5328,51.8562,51.439,51.8313,346952.55815143,0
+AAXJ.US,D,20131014,000000,51.5168,52.1028,51.3801,52.0349,480856.67264618,0
+AAXJ.US,D,20131015,000000,51.8882,51.9251,51.3551,51.3551,556257.31665592,0
+AAXJ.US,D,20131016,000000,51.6356,51.8882,51.5069,51.8472,406837.49554168,0
+AAXJ.US,D,20131017,000000,51.5837,52.0788,51.5757,52.0149,529905.25940994,0
+AAXJ.US,D,20131018,000000,52.1617,52.3753,52.1188,52.2485,992742.75495354,0
+AAXJ.US,D,20131021,000000,52.2575,52.2575,51.8882,51.976,1930609.5170608,0
+AAXJ.US,D,20131022,000000,52.1457,52.5969,52.1457,52.2306,1425464.4723208,0
+AAXJ.US,D,20131023,000000,51.408,51.4829,51.1076,51.1335,704520.07158051,0
+AAXJ.US,D,20131024,000000,51.2683,51.2962,50.9728,50.9978,1210750.0537088,0
+AAXJ.US,D,20131025,000000,50.9309,51.2114,50.9139,51.1764,492787.97854999,0
+AAXJ.US,D,20131028,000000,51.1515,51.3122,51.0746,51.2034,368876.70842052,0
+AAXJ.US,D,20131029,000000,51.3122,51.5168,51.3122,51.4739,423661.53847606,0
+AAXJ.US,D,20131030,000000,51.9061,51.9351,51.2773,51.5168,372485.15207002,0
+AAXJ.US,D,20131031,000000,51.7444,51.7444,51.1764,51.1764,435234.20395052,0
+AAXJ.US,D,20131101,000000,51.3641,51.5328,51.0996,51.408,194712.70125891,0
+AAXJ.US,D,20131104,000000,51.3551,51.4659,51.2523,51.408,306276.92308742,0
+AAXJ.US,D,20131105,000000,50.9808,50.9808,50.6404,50.8001,2177850.0179638,0
+AAXJ.US,D,20131106,000000,51.1076,51.1235,50.878,50.9139,231538.4615464,0
+AAXJ.US,D,20131107,000000,50.9568,50.9568,50.0545,50.1223,1120748.3363533,0
+AAXJ.US,D,20131108,000000,49.8937,50.1553,49.756,50.1473,405545.18784932,0
+AAXJ.US,D,20131111,000000,50.0485,50.2411,50.0025,50.0195,255068.47943629,0
+AAXJ.US,D,20131112,000000,50.0814,50.0814,49.5783,49.8159,1123690.5903784,0
+AAXJ.US,D,20131113,000000,49.2808,49.7819,49.1441,49.732,319657.81754227,0
+AAXJ.US,D,20131114,000000,49.5863,50.2341,49.5534,50.1553,831441.71738092,0
+AAXJ.US,D,20131115,000000,50.7442,51.4979,50.7263,51.2443,535432.12881979,0
+AAXJ.US,D,20131118,000000,52.0149,52.2665,51.8233,51.8642,290128.08587757,0
+AAXJ.US,D,20131119,000000,51.8732,52.001,51.6945,51.7135,405138.46155235,0
+AAXJ.US,D,20131120,000000,51.5837,51.7534,51.0926,51.1425,810147.69233547,0
+AAXJ.US,D,20131121,000000,50.9728,51.0147,50.7772,50.9808,395074.49017455,0
+AAXJ.US,D,20131122,000000,50.9728,51.2773,50.878,51.2114,235292.16458767,0
+AAXJ.US,D,20131125,000000,51.2114,51.2204,50.6224,50.6933,788147.40610931,0
+AAXJ.US,D,20131126,000000,51.0656,51.1515,50.7772,51.0327,526492.16459766,0
+AAXJ.US,D,20131127,000000,51.2264,51.6107,51.1954,51.5248,248833.34526792,0
+AAXJ.US,D,20131129,000000,51.6795,52.0539,51.6795,51.96,1221301.8962852,0
+AAXJ.US,D,20131202,000000,52.0619,52.0619,51.1156,51.1156,1016626.4043282,0
+AAXJ.US,D,20131203,000000,51.3461,51.3991,50.9069,51.2523,490333.59572343,0
+AAXJ.US,D,20131204,000000,50.878,51.3372,50.7522,51.1585,736616.38642955,0
+AAXJ.US,D,20131205,000000,51.1764,51.1954,50.863,50.9309,685085.36674979,0
+AAXJ.US,D,20131206,000000,51.423,51.7953,51.3991,51.7135,620965.86764204,0
+AAXJ.US,D,20131209,000000,51.7614,52.0539,51.6606,52.0539,1515177.6744706,0
+AAXJ.US,D,20131210,000000,51.432,51.8393,51.432,51.8313,748145.97498093,0
+AAXJ.US,D,20131211,000000,51.432,51.432,50.6763,50.7522,668143.11272416,0
+AAXJ.US,D,20131212,000000,50.5915,50.6404,50.288,50.335,1508706.1181197,0
+AAXJ.US,D,20131213,000000,50.4957,50.6404,50.335,50.5236,531271.69948154,0
+AAXJ.US,D,20131216,000000,50.7772,51.0746,50.7013,50.8361,592198.49733694,0
+AAXJ.US,D,20131217,000000,50.7013,50.7442,50.4368,50.4458,826150.26836464,0
+AAXJ.US,D,20131218,000000,50.6913,51.6177,50.1413,51.3092,614186.76209619,0
+AAXJ.US,D,20131219,000000,50.4168,50.5196,50.0115,50.33,1628464.9732222,0
+AAXJ.US,D,20131220,000000,50.5615,50.5785,50.296,50.3379,729271.27015023,0
+AAXJ.US,D,20131223,000000,50.4737,50.7003,50.4248,50.5336,906413.5957377,0
+AAXJ.US,D,20131224,000000,50.5885,50.9049,50.5885,50.888,327262.39714897,0
+AAXJ.US,D,20131226,000000,50.7672,50.7672,50.4917,50.4917,461970.94813748,0
+AAXJ.US,D,20131227,000000,51.1205,51.1834,51.0018,51.0018,748222.110938,0
+AAXJ.US,D,20131230,000000,51.1934,51.3721,51.1305,51.3372,399805.93919081,0
+AAXJ.US,D,20131231,000000,51.3641,51.7844,51.3641,51.7404,465196.70842382,0
+AAXJ.US,D,20140102,000000,50.7552,50.8301,49.9726,50.0694,1582111.1986231,0
+AAXJ.US,D,20140103,000000,50.1702,50.1702,49.7171,49.7839,731710.62614316,0
+AAXJ.US,D,20140106,000000,49.6302,49.75,49.3807,49.4515,1301644.364982,0
+AAXJ.US,D,20140107,000000,49.6751,49.75,49.4855,49.6841,583873.63150481,0
+AAXJ.US,D,20140108,000000,49.6841,49.9397,49.5613,49.6891,1234622.6834055,0
+AAXJ.US,D,20140109,000000,49.5613,49.767,49.1491,49.5104,1115145.3309864,0
+AAXJ.US,D,20140110,000000,49.6382,50.2052,49.6382,50.1094,414726.58319848,0
+AAXJ.US,D,20140113,000000,50.0934,50.1383,49.5334,49.6751,521961.07336316,0
+AAXJ.US,D,20140114,000000,50.0435,50.1962,49.7081,50.1283,248278.35421245,0
+AAXJ.US,D,20140115,000000,50.1533,50.1782,49.9826,50.1383,647385.04474492,0
+AAXJ.US,D,20140116,000000,49.9986,50.1603,49.8977,49.9986,1236544.1145326,0
+AAXJ.US,D,20140117,000000,50.1453,50.1603,49.8099,49.9137,877243.50629126,0
+AAXJ.US,D,20140121,000000,50.2721,50.282,49.6142,49.7839,724664.04295866,0
+AAXJ.US,D,20140122,000000,50.0784,50.334,49.9307,50.326,396424.90162361,0
+AAXJ.US,D,20140123,000000,49.5264,49.6142,48.8756,49.1581,1161420.9660506,0
+AAXJ.US,D,20140124,000000,48.652,48.7558,48.0161,48.0441,539796.92309543,0
+AAXJ.US,D,20140127,000000,47.9842,48.1289,47.492,47.8364,1276583.6136395,0
+AAXJ.US,D,20140128,000000,48.1289,48.3365,48.0351,48.1549,2896324.0072549,0
+AAXJ.US,D,20140129,000000,47.7186,47.9762,47.4431,47.6577,1206529.517036,0
+AAXJ.US,D,20140130,000000,48.1988,48.3365,47.9662,48.062,1855662.6834268,0
+AAXJ.US,D,20140131,000000,47.5619,48.1289,47.4781,47.9842,397826.40430702,0
+AAXJ.US,D,20140203,000000,47.7606,47.8454,46.8692,46.971,866281.93205117,0
+AAXJ.US,D,20140204,000000,47.4531,47.8813,47.3892,47.5869,1169313.0590741,0
+AAXJ.US,D,20140205,000000,47.3563,47.4851,46.962,47.2445,551927.58499209,0
+AAXJ.US,D,20140206,000000,47.6048,48.1219,47.5459,48.1219,944560.71559589,0
+AAXJ.US,D,20140207,000000,48.2377,48.4713,48.1219,48.3016,1282099.4633713,0
+AAXJ.US,D,20140210,000000,48.0081,48.086,47.6657,47.8454,1204146.261222,0
+AAXJ.US,D,20140211,000000,48.3275,49.0483,48.3275,48.9714,1025712.6297311,0
+AAXJ.US,D,20140212,000000,49.3118,49.5174,49.0732,49.1151,995320.35781588,0
+AAXJ.US,D,20140213,000000,48.5671,49.1401,48.5302,49.0123,502476.279087,0
+AAXJ.US,D,20140214,000000,49.3028,49.767,49.3028,49.6053,914852.66550543,0
+AAXJ.US,D,20140218,000000,49.4605,49.6652,49.3208,49.3407,757210.16102775,0
+AAXJ.US,D,20140219,000000,49.3028,49.5963,49.177,49.3487,531793.63150303,0
+AAXJ.US,D,20140220,000000,49.0892,49.4236,48.9265,49.3647,433919.85690218,0
+AAXJ.US,D,20140221,000000,49.4426,49.6841,49.3727,49.5264,3449805.3668446,0
+AAXJ.US,D,20140224,000000,49.3407,49.8089,49.2699,49.4755,715798.21111578,0
+AAXJ.US,D,20140225,000000,49.2429,49.3896,48.9784,49.0802,651725.79608675,0
+AAXJ.US,D,20140226,000000,49.4685,49.5534,49.168,49.2349,182463.82827101,0
+AAXJ.US,D,20140227,000000,49.8009,50.1603,49.75,50.0854,175733.8103817,0
+AAXJ.US,D,20140228,000000,50.1533,50.2571,49.6302,49.8888,622884.29340239,0
+AAXJ.US,D,20140303,000000,49.2878,49.4915,49.1052,49.4426,1015295.0268684,0
+AAXJ.US,D,20140304,000000,49.9646,50.1533,49.8518,49.9646,599776.0286431,0
+AAXJ.US,D,20140305,000000,49.758,49.9466,49.6841,49.9397,765445.867647,0
+AAXJ.US,D,20140306,000000,50.316,50.7033,50.301,50.5566,1642750.4830617,0
+AAXJ.US,D,20140307,000000,50.2142,50.3769,49.767,50.0784,823590.69770266,0
+AAXJ.US,D,20140310,000000,49.6382,49.75,49.3996,49.734,600518.35422452,0
+AAXJ.US,D,20140311,000000,49.9307,49.9986,49.2778,49.3487,542465.68874847,0
+AAXJ.US,D,20140312,000000,48.9614,49.3807,48.8935,49.3118,1492318.8551496,0
+AAXJ.US,D,20140313,000000,49.2958,49.3896,48.3525,48.5501,537908.55100234,0
+AAXJ.US,D,20140314,000000,48.6699,49.0403,48.61,48.6699,571225.0447423,0
+AAXJ.US,D,20140317,000000,49.0732,49.3407,49.0732,49.177,349067.33453791,0
+AAXJ.US,D,20140318,000000,49.2599,49.6142,49.2429,49.5174,282506.47585942,0
+AAXJ.US,D,20140319,000000,49.2878,49.3118,48.4214,48.6609,451627.47765412,0
+AAXJ.US,D,20140320,000000,48.0161,48.4803,47.9243,48.4304,588390.69769459,0
+AAXJ.US,D,20140321,000000,48.9265,49.2519,48.6789,48.7727,527020.1073526,0
+AAXJ.US,D,20140324,000000,49.2349,49.3158,48.9614,49.204,349529.15922486,0
+AAXJ.US,D,20140325,000000,49.5534,49.742,49.3996,49.5863,510458.53311231,0
+AAXJ.US,D,20140326,000000,49.9726,50.0145,49.6142,49.6142,487926.29697558,0
+AAXJ.US,D,20140327,000000,49.6472,50.0934,49.6472,50.0335,642760.78714189,0
+AAXJ.US,D,20140328,000000,50.2721,50.8221,50.0854,50.5246,287015.52773793,0
+AAXJ.US,D,20140331,000000,50.8999,50.9519,50.6604,50.6953,329536.45797194,0
+AAXJ.US,D,20140401,000000,51.2343,51.3372,51.1116,51.3292,442596.35064129,0
+AAXJ.US,D,20140402,000000,51.2853,51.4839,51.2633,51.423,629082.36138114,0
+AAXJ.US,D,20140403,000000,51.2014,51.3372,50.9089,51.2853,840322.57605743,0
+AAXJ.US,D,20140404,000000,51.6546,52.0748,51.1485,51.1755,375710.91235635,0
+AAXJ.US,D,20140407,000000,51.1755,51.3901,50.9349,51.0716,553692.7370494,0
+AAXJ.US,D,20140408,000000,51.7654,52.0768,51.7075,51.8363,351353.41682779,0
+AAXJ.US,D,20140409,000000,52.2475,52.5111,51.8512,52.3054,365605.86763329,0
+AAXJ.US,D,20140410,000000,52.5739,52.6947,52.0509,52.1607,1940060.3936264,0
+AAXJ.US,D,20140411,000000,51.9022,52.1098,51.7744,52.0509,460036.49375459,0
+AAXJ.US,D,20140414,000000,52.2216,52.3234,51.972,52.1946,486446.65475729,0
+AAXJ.US,D,20140415,000000,51.9121,51.9121,51.1126,51.6885,438287.65654454,0
+AAXJ.US,D,20140416,000000,51.972,52.1527,51.7744,52.1098,406028.05010337,0
+AAXJ.US,D,20140417,000000,52.1098,52.3933,52.0509,52.2216,174519.64222423,0
+AAXJ.US,D,20140421,000000,51.8772,52.1258,51.8772,51.981,474373.09482843,0
+AAXJ.US,D,20140422,000000,51.991,52.1098,51.8193,51.8193,1623559.2129358,0
+AAXJ.US,D,20140423,000000,51.5618,51.6825,51.2902,51.4909,757736.10020487,0
+AAXJ.US,D,20140424,000000,51.6037,51.6037,51.2593,51.5857,209789.62433635,0
+AAXJ.US,D,20140425,000000,51.0297,51.0297,50.7123,50.9938,1339511.9857347,0
+AAXJ.US,D,20140428,000000,50.9519,51.1485,50.7292,51.0457,426741.03758172,0
+AAXJ.US,D,20140429,000000,51.408,51.5777,51.1934,51.44,314078.85510916,0
+AAXJ.US,D,20140430,000000,51.1395,51.1755,50.9089,51.1485,298210.51879377,0
+AAXJ.US,D,20140501,000000,51.0627,51.3991,51.0527,51.3052,217020.53668007,0
+AAXJ.US,D,20140502,000000,51.2104,51.4669,51.1305,51.3461,321878.78355308,0
+AAXJ.US,D,20140505,000000,51.0716,51.1934,50.883,51.1934,165193.98927221,0
+AAXJ.US,D,20140506,000000,51.0197,51.412,51.0197,51.1934,205522.00358486,0
+AAXJ.US,D,20140507,000000,50.9938,51.1205,50.7712,51.1126,279845.72451764,0
+AAXJ.US,D,20140508,000000,51.0117,51.2593,50.9349,50.9938,228844.65117064,0
+AAXJ.US,D,20140509,000000,51.0387,51.2343,50.9778,51.1126,128377.2450849,0
+AAXJ.US,D,20140512,000000,51.6546,51.9571,51.6546,51.9401,316068.40788204,0
+AAXJ.US,D,20140513,000000,51.998,52.2296,51.9401,52.1258,235602.7191494,0
+AAXJ.US,D,20140514,000000,52.521,52.521,52.1866,52.3404,255219.74956152,0
+AAXJ.US,D,20140515,000000,52.3583,52.3763,52.013,52.1866,627182.96961005,0
+AAXJ.US,D,20140516,000000,52.5111,53.0092,52.5111,52.9922,353618.46155059,0
+AAXJ.US,D,20140519,000000,52.7037,53.0002,52.7037,52.9523,495401.64581305,0
+AAXJ.US,D,20140520,000000,52.6408,52.7956,52.4681,52.5739,130027.1914177,0
+AAXJ.US,D,20140521,000000,52.9423,53.0002,52.8305,52.9832,1309627.6207962,0
+AAXJ.US,D,20140522,000000,53.2428,53.3116,53.1559,53.2757,280538.96244253,0
+AAXJ.US,D,20140523,000000,53.3635,53.4144,53.3116,53.3196,394095.74241065,0
+AAXJ.US,D,20140527,000000,53.1729,53.1829,52.8395,52.9772,444590.91235871,0
+AAXJ.US,D,20140528,000000,53.1729,53.3875,53.1489,53.3276,990383.54207331,0
+AAXJ.US,D,20140529,000000,53.3196,53.4144,53.2677,53.3546,1033548.6225757,0
+AAXJ.US,D,20140530,000000,53.1908,53.2428,52.9603,53.0182,395239.7853445,0
+AAXJ.US,D,20140602,000000,53.3775,53.3775,53.2088,53.2597,830694.38285496,0
+AAXJ.US,D,20140603,000000,53.2428,53.689,53.2428,53.6011,513407.79965982,0
+AAXJ.US,D,20140604,000000,53.2597,53.3715,53.123,53.3456,452913.77461302,0
+AAXJ.US,D,20140605,000000,53.4993,53.7838,53.4514,53.7638,561017.81755054,0
+AAXJ.US,D,20140606,000000,53.8347,53.9375,53.7638,53.8267,251445.00895316,0
+AAXJ.US,D,20140609,000000,53.7568,54.0214,53.7399,53.9974,364474.84795525,0
+AAXJ.US,D,20140610,000000,54.2879,54.2879,54.0832,54.2729,369267.40609495,0
+AAXJ.US,D,20140611,000000,53.9814,54.0573,53.8656,53.9904,280176.31485755,0
+AAXJ.US,D,20140612,000000,54.204,54.204,53.664,53.7399,202937.38820016,0
+AAXJ.US,D,20140613,000000,53.7638,53.8417,53.5911,53.8267,384423.47049619,0
+AAXJ.US,D,20140616,000000,53.6301,53.8347,53.6201,53.7399,734774.09662627,0
+AAXJ.US,D,20140617,000000,53.7399,53.8347,53.689,53.8077,968127.79967541,0
+AAXJ.US,D,20140618,000000,53.674,54.1352,53.4863,54.1102,1120574.0250831,0
+AAXJ.US,D,20140619,000000,53.9645,54.0214,53.8077,53.9375,1050953.7030772,0
+AAXJ.US,D,20140620,000000,53.7049,53.7049,53.5422,53.6301,258624.83006253,0
+AAXJ.US,D,20140623,000000,53.4993,53.5242,53.3715,53.4664,168245.43828842,0
+AAXJ.US,D,20140624,000000,53.7638,53.9475,53.4474,53.4823,516723.72094795,0
+AAXJ.US,D,20140625,000000,53.6021,53.7938,53.5332,53.7149,264413.16637758,0
+AAXJ.US,D,20140626,000000,54.2599,54.2599,53.8976,54.0623,505582.82649318,0
+AAXJ.US,D,20140627,000000,53.9056,54.21,53.8976,54.1721,1797224.3292208,0
+AAXJ.US,D,20140630,000000,54.21,54.4755,54.1721,54.218,183308.33632113,0
+AAXJ.US,D,20140701,000000,54.4845,54.6942,54.4596,54.6762,814100.75136959,0
+AAXJ.US,D,20140702,000000,54.3657,55.2392,54.3657,55.2032,545070.33991135,0
+AAXJ.US,D,20140703,000000,55.0206,55.4448,55.0206,55.4189,615466.04653273,0
+AAXJ.US,D,20140707,000000,55.2631,55.4538,55.2532,55.4189,225155.06261953,0
+AAXJ.US,D,20140708,000000,55.2292,55.35,54.9956,55.1164,625274.56173879,0
+AAXJ.US,D,20140709,000000,55.0825,55.2482,54.8998,55.2292,285970.66190605,0
+AAXJ.US,D,20140710,000000,54.6043,55.0126,54.3657,55.0126,373483.93561209,0
+AAXJ.US,D,20140711,000000,54.8399,54.9337,54.7361,54.8918,239037.85331768,0
+AAXJ.US,D,20140714,000000,55.0725,55.2202,55.0725,55.1693,468206.08230586,0
+AAXJ.US,D,20140715,000000,55.2801,55.325,54.9537,55.1983,248592.91592981,0
+AAXJ.US,D,20140716,000000,55.4538,55.4538,55.2392,55.2392,327330.51879476,0
+AAXJ.US,D,20140717,000000,54.9627,55.2392,54.5444,54.5814,433727.51343169,0
+AAXJ.US,D,20140718,000000,55.1773,55.2711,55.0904,55.2122,301820.96602108,0
+AAXJ.US,D,20140721,000000,55.0974,55.4368,54.9627,55.35,136672.05724977,0
+AAXJ.US,D,20140722,000000,56.0158,56.1376,55.9908,56.0238,925427.54922672,0
+AAXJ.US,D,20140723,000000,56.2494,56.2843,56.0937,56.1276,247087.22719988,0
+AAXJ.US,D,20140724,000000,56.3093,56.4141,56.2244,56.3372,654123.0769455,0
+AAXJ.US,D,20140725,000000,56.2074,56.2074,55.9819,56.1196,605229.76746261,0
+AAXJ.US,D,20140728,000000,56.3861,56.7076,56.2494,56.7006,426872.27192877,0
+AAXJ.US,D,20140729,000000,56.8643,56.9761,56.6487,56.6736,739060.75136702,0
+AAXJ.US,D,20140730,000000,57.0949,57.1048,56.4231,56.6906,875188.83723931,0
+AAXJ.US,D,20140731,000000,56.7355,56.7355,55.6964,55.7732,395990.12523719,0
+AAXJ.US,D,20140801,000000,55.7553,56.2074,55.7123,56.0847,344163.57782933,0
+AAXJ.US,D,20140804,000000,56.2584,56.483,56.0587,56.44,862912.91595087,0
+AAXJ.US,D,20140805,000000,55.9908,56.0078,55.6085,55.6624,763408.2290065,0
+AAXJ.US,D,20140806,000000,55.4538,55.7383,55.4538,55.5746,1194721.431168,0
+AAXJ.US,D,20140807,000000,55.6445,55.7203,55.1863,55.3081,265379.89267457,0
+AAXJ.US,D,20140808,000000,55.4278,55.7353,55.3759,55.6534,1231937.8891299,0
+AAXJ.US,D,20140811,000000,55.9819,56.2394,55.9319,56.1376,232577.31664483,0
+AAXJ.US,D,20140812,000000,56.0238,56.1795,55.903,56.1565,440206.0823049,0
+AAXJ.US,D,20140813,000000,56.5518,56.7864,56.5518,56.7076,1399571.234395,0
+AAXJ.US,D,20140814,000000,56.7764,56.7764,56.6297,56.7505,347734.9552892,0
+AAXJ.US,D,20140815,000000,56.8363,56.9322,56.3532,56.5978,688668.76567656,0
+AAXJ.US,D,20140818,000000,56.7006,56.8723,56.5978,56.8643,424157.42398592,0
+AAXJ.US,D,20140819,000000,57.0949,57.1927,56.9601,57.1488,570655.0268532,0
+AAXJ.US,D,20140820,000000,56.8643,57.2596,56.8643,57.1238,920715.13419972,0
+AAXJ.US,D,20140821,000000,56.8044,56.9511,56.6556,56.7006,459907.26298536,0
+AAXJ.US,D,20140822,000000,56.8812,57.0529,56.6297,56.8273,259245.93918599,0
+AAXJ.US,D,20140825,000000,56.9232,57.037,56.8902,57.02,144788.55098886,0
+AAXJ.US,D,20140826,000000,57.0619,57.2166,57.02,57.1857,513280.5724684,0
+AAXJ.US,D,20140827,000000,57.2166,57.3045,57.1048,57.2356,508065.25940919,0
+AAXJ.US,D,20140828,000000,56.6487,56.8363,56.6117,56.8204,294162.28981331,0
+AAXJ.US,D,20140829,000000,56.8453,56.995,56.6487,56.8363,496672.91593832,0
+AAXJ.US,D,20140902,000000,56.8723,56.8723,56.5009,56.5878,470082.43293204,0
+AAXJ.US,D,20140903,000000,57.573,57.573,57.2097,57.2785,426400.42935272,0
+AAXJ.US,D,20140904,000000,57.4872,57.5471,57.1388,57.4083,580774.09662099,0
+AAXJ.US,D,20140905,000000,57.2686,57.5191,57.0849,57.5191,517553.20216444,0
+AAXJ.US,D,20140908,000000,57.3394,57.3724,56.9411,57.1238,812897.60289012,0
+AAXJ.US,D,20140909,000000,56.9601,57.011,56.4231,56.6027,781517.56711087,0
+AAXJ.US,D,20140910,000000,56.1715,56.5169,55.9409,56.456,532037.06620787,0
+AAXJ.US,D,20140911,000000,56.0677,56.1985,55.879,56.1715,467262.39715377,0
+AAXJ.US,D,20140912,000000,56.1376,56.1376,55.6974,55.8431,314825.18784621,0
+AAXJ.US,D,20140915,000000,55.6085,55.6534,55.2202,55.2202,2162206.0823639,0
+AAXJ.US,D,20140916,000000,55.0126,55.9639,54.9178,55.6624,1490135.9571173,0
+AAXJ.US,D,20140917,000000,55.6874,55.7822,55.2931,55.333,342883.29160388,0
+AAXJ.US,D,20140918,000000,55.4817,55.5297,55.333,55.4638,694807.72810969,0
+AAXJ.US,D,20140919,000000,55.5746,55.5746,55.0565,55.2202,437660.53668764,0
+AAXJ.US,D,20140922,000000,54.8818,54.9627,54.3108,54.4077,953983.54207206,0
+AAXJ.US,D,20140923,000000,54.3657,54.5444,54.21,54.226,918910.91237498,0
+AAXJ.US,D,20140924,000000,54.6682,55.0385,54.5015,54.9267,719927.58499785,0
+AAXJ.US,D,20140925,000000,54.218,54.218,53.7658,53.8596,874696.95888509,0
+AAXJ.US,D,20140926,000000,53.9944,54.231,53.9595,54.1142,313920.57246157,0
+AAXJ.US,D,20140929,000000,53.1609,53.2487,52.9802,53.112,661966.0823125,0
+AAXJ.US,D,20140930,000000,53.0132,53.1359,52.8764,53.0331,686042.07515769,0
+AAXJ.US,D,20141001,000000,52.8335,52.8984,52.1747,52.1747,664978.46156126,0
+AAXJ.US,D,20141002,000000,52.1228,52.556,51.6656,52.3484,847706.7621042,0
+AAXJ.US,D,20141003,000000,52.6957,52.9203,52.4891,52.8075,847699.74958184,0
+AAXJ.US,D,20141006,000000,53.3176,53.3865,53.0651,53.084,574235.42041325,0
+AAXJ.US,D,20141007,000000,53.0421,53.0421,52.5999,52.6428,513069.19500865,0
+AAXJ.US,D,20141008,000000,52.5999,53.3955,52.3044,53.3176,777191.84260268,0
+AAXJ.US,D,20141009,000000,53.1879,53.2008,52.4961,52.6249,726745.76031114,0
+AAXJ.US,D,20141010,000000,52.1587,52.3573,51.7105,51.8732,1456835.4919999,0
+AAXJ.US,D,20141013,000000,52.3843,52.7536,52.1228,52.1228,725285.15208211,0
+AAXJ.US,D,20141014,000000,52.1228,52.556,52.0649,52.2735,1173093.8104159,0
+AAXJ.US,D,20141015,000000,52.0279,52.2885,51.2094,52.1587,621268.4078925,0
+AAXJ.US,D,20141016,000000,51.2164,52.3044,51.1555,51.977,1505007.5134684,0
+AAXJ.US,D,20141017,000000,52.2805,52.5999,52.0988,52.2196,665257.96066682,0
+AAXJ.US,D,20141020,000000,52.4092,52.7137,52.3134,52.6877,420703.25582838,0
+AAXJ.US,D,20141021,000000,52.7975,53.1879,52.6698,53.0511,656252.88016561,0
+AAXJ.US,D,20141022,000000,53.0421,53.1699,52.7816,52.9203,750223.68517778,0
+AAXJ.US,D,20141023,000000,53.102,53.3765,53.0511,53.128,719558.92667941,0
+AAXJ.US,D,20141024,000000,52.8864,53.3006,52.8864,53.1799,2375522.0036593,0
+AAXJ.US,D,20141027,000000,52.6957,52.8954,52.6249,52.8674,633974.09662281,0
+AAXJ.US,D,20141028,000000,53.4654,53.7758,53.1799,53.7149,415577.10198205,0
+AAXJ.US,D,20141029,000000,54.0952,54.2779,53.638,53.8447,346066.97675605,0
+AAXJ.US,D,20141030,000000,53.7149,54.238,53.69,54.1142,1150222.969628,0
+AAXJ.US,D,20141031,000000,54.4167,54.6572,54.3298,54.3887,1109943.041183,0
+AAXJ.US,D,20141103,000000,54.2599,54.2599,53.9515,54.0623,790467.54922209,0
+AAXJ.US,D,20141104,000000,54.0523,54.0952,53.7658,54.0793,426854.23972841,0
+AAXJ.US,D,20141105,000000,53.7419,53.7658,53.4564,53.7329,404325.00895841,0
+AAXJ.US,D,20141106,000000,53.683,53.7708,53.4953,53.5422,1810150.4115111,0
+AAXJ.US,D,20141107,000000,53.5073,53.7069,53.4134,53.683,1161307.7639039,0
+AAXJ.US,D,20141110,000000,54.2519,54.2519,53.8886,53.9146,622800.14313405,0
+AAXJ.US,D,20141111,000000,53.8018,54.0333,53.7658,53.9056,1628771.5206283,0
+AAXJ.US,D,20141112,000000,53.9335,54.0244,53.7858,53.8207,361998.4257727,0
+AAXJ.US,D,20141113,000000,54.0872,54.1312,53.8507,53.9944,366089.73167624,0
+AAXJ.US,D,20141114,000000,54.0623,54.3737,54.0244,54.2949,2672516.3507177,0
+AAXJ.US,D,20141117,000000,53.7149,53.8207,53.646,53.7658,1445294.8837705,0
+AAXJ.US,D,20141118,000000,53.5332,53.7588,53.5242,53.7069,306895.02684415,0
+AAXJ.US,D,20141119,000000,53.4284,53.6021,53.2398,53.4733,302526.22541288,0
+AAXJ.US,D,20141120,000000,53.3096,53.4474,53.2567,53.3526,269047.44186969,0
+AAXJ.US,D,20141121,000000,54.4935,54.5205,54.243,54.4426,656508.33633736,0
+AAXJ.US,D,20141124,000000,54.3298,54.3737,54.0703,54.2949,610366.94098694,0
+AAXJ.US,D,20141125,000000,54.3657,54.4666,54.0872,54.1212,1832197.7818159,0
+AAXJ.US,D,20141126,000000,54.5903,54.8998,54.5903,54.8728,1002062.3971721,0
+AAXJ.US,D,20141128,000000,54.5295,54.5524,54.3108,54.3887,1303709.0519231,0
+AAXJ.US,D,20141201,000000,53.69,53.7229,53.3865,53.5173,749740.82292374,0
+AAXJ.US,D,20141202,000000,53.7658,53.8886,53.7149,53.8507,2589385.9034877,0
+AAXJ.US,D,20141203,000000,53.7938,53.9335,53.7069,53.8786,1677160.9302901,0
+AAXJ.US,D,20141204,000000,54.234,54.3468,54.1052,54.21,441611.59214394,0
+AAXJ.US,D,20141205,000000,54.21,54.3108,54.0224,54.2849,1242734.1682,0
+AAXJ.US,D,20141208,000000,53.9235,54.0014,53.683,53.7488,957620.03581101,0
+AAXJ.US,D,20141209,000000,53.1879,53.1879,52.9153,53.1359,2376396.5653766,0
+AAXJ.US,D,20141210,000000,52.9652,53.1799,52.5041,52.538,979516.13599065,0
+AAXJ.US,D,20141211,000000,52.522,52.8674,52.4192,52.6169,1542061.6816271,0
+AAXJ.US,D,20141212,000000,52.2116,52.4522,51.8463,51.8552,574998.78356175,0
+AAXJ.US,D,20141215,000000,51.96,52.1417,51.3042,51.4989,691548.90878936,0
+AAXJ.US,D,20141216,000000,51.1196,51.9071,50.9988,51.2503,2298692.8086656,0
+AAXJ.US,D,20141217,000000,51.1764,52.2625,50.9688,51.8323,3738402.7192695,0
+AAXJ.US,D,20141218,000000,52.1627,52.3204,51.9391,52.2625,1447035.992894,0
+AAXJ.US,D,20141219,000000,52.3304,52.6977,52.2435,52.53,631091.94993219,0
+AAXJ.US,D,20141222,000000,52.8105,53.2358,52.8105,53.1779,791032.55816666,0
+AAXJ.US,D,20141223,000000,52.8714,52.9064,52.5759,52.6368,1186084.0071963,0
+AAXJ.US,D,20141224,000000,52.6638,52.7926,52.6548,52.7307,406069.12344863,0
+AAXJ.US,D,20141226,000000,53.2557,53.5193,53.2557,53.2997,297272.84437513,0
+AAXJ.US,D,20141229,000000,53.3086,53.4144,53.2038,53.2388,419615.31307342,0
+AAXJ.US,D,20141230,000000,53.0192,53.099,52.9014,52.9932,1167310.4830454,0
+AAXJ.US,D,20141231,000000,53.3705,53.5193,53.1829,53.2198,682093.0232792,0
+AAXJ.US,D,20150102,000000,53.4294,53.4294,52.8375,52.9603,583326.65476061,0
+AAXJ.US,D,20150105,000000,52.9423,52.9423,52.3024,52.3553,702978.31844986,0
+AAXJ.US,D,20150106,000000,52.0599,52.2685,51.5697,51.8153,831089.08768502,0
+AAXJ.US,D,20150107,000000,52.4082,52.7307,52.3743,52.7247,959202.86228691,0
+AAXJ.US,D,20150108,000000,53.2477,53.7449,53.2128,53.6331,2350337.030492,0
+AAXJ.US,D,20150109,000000,53.7099,53.8157,53.4294,53.5951,2948786.6906199,0
+AAXJ.US,D,20150112,000000,53.5262,53.7898,53.3765,53.4394,783508.12167266,0
+AAXJ.US,D,20150113,000000,54.1202,54.3657,53.5871,53.9295,886512.05727548,0
+AAXJ.US,D,20150114,000000,53.5951,53.7099,53.2477,53.658,2103121.5743118,0
+AAXJ.US,D,20150115,000000,54.3827,54.5404,54.1032,54.1202,2528805.7245948,0
+AAXJ.US,D,20150116,000000,53.7269,54.3308,53.7009,54.3049,1344935.6708869,0
+AAXJ.US,D,20150120,000000,53.9984,54.1911,53.9655,54.1401,1449631.6279567,0
+AAXJ.US,D,20150121,000000,54.5854,55.0904,54.5235,55.0904,2261858.0322779,0
+AAXJ.US,D,20150122,000000,55.2552,55.921,54.9946,55.8152,4100106.619103,0
+AAXJ.US,D,20150123,000000,55.7892,55.9399,55.7353,55.7443,1077802.6476219,0
+AAXJ.US,D,20150126,000000,55.7972,55.9719,55.5955,55.902,1357195.5635528,0
+AAXJ.US,D,20150127,000000,55.4927,55.6594,55.319,55.5107,1455570.232608,0
+AAXJ.US,D,20150128,000000,55.6145,55.7273,55.0196,55.1064,896537.96067475,0
+AAXJ.US,D,20150129,000000,55.2132,55.2532,54.757,55.2302,1100496.171773,0
+AAXJ.US,D,20150130,000000,54.5404,54.6273,54.0413,54.0773,2061512.2719848,0
+AAXJ.US,D,20150202,000000,54.7501,55.0725,54.5564,54.9617,1319652.5224066,0
+AAXJ.US,D,20150203,000000,55.2212,55.5297,54.9417,55.5017,3819219.0341202,0
+AAXJ.US,D,20150204,000000,55.902,55.9719,55.4219,55.5706,5612213.8105681,0
+AAXJ.US,D,20150205,000000,55.2651,55.5786,55.1873,55.5436,853840.71559278,0
+AAXJ.US,D,20150206,000000,55.1783,55.1783,54.7141,54.8559,1474821.6100685,0
+AAXJ.US,D,20150209,000000,54.7221,54.7321,54.5135,54.6083,431604.72273394,0
+AAXJ.US,D,20150210,000000,54.7411,54.8199,54.5404,54.7141,588681.21647814,0
+AAXJ.US,D,20150211,000000,54.4446,54.6552,54.2949,54.5235,689971.091258,0
+AAXJ.US,D,20150212,000000,54.9257,55.2212,54.8559,55.1783,1183321.0733858,0
+AAXJ.US,D,20150213,000000,55.4219,55.6335,55.1783,55.6055,1603814.9553323,0
+AAXJ.US,D,20150217,000000,55.5197,55.6055,55.2731,55.4758,845254.38285546,0
+AAXJ.US,D,20150218,000000,55.4049,55.5616,55.1703,55.4847,418480.28623975,0
+AAXJ.US,D,20150219,000000,55.3949,55.5257,55.2132,55.335,489475.06262859,0
+AAXJ.US,D,20150220,000000,55.335,55.6854,55.1424,55.6055,1241804.5080927,0
+AAXJ.US,D,20150223,000000,55.4398,55.4658,55.1064,55.2132,558244.86585098,0
+AAXJ.US,D,20150224,000000,55.5257,55.911,55.2771,55.7892,3955545.4741964,0
+AAXJ.US,D,20150225,000000,55.7972,55.8591,55.6874,55.6934,4211770.0180335,0
+AAXJ.US,D,20150226,000000,55.9908,56.0158,55.7533,55.8451,694426.04653544,0
+AAXJ.US,D,20150227,000000,55.8671,55.9908,55.7443,55.7533,939330.37570305,0
+AAXJ.US,D,20150302,000000,55.875,56.0078,55.7113,55.9819,1558133.381091,0
+AAXJ.US,D,20150303,000000,55.8152,55.8152,55.5616,55.6415,825892.80861508,0
+AAXJ.US,D,20150304,000000,55.0974,55.343,55.0126,55.2651,875234.91952911,0
+AAXJ.US,D,20150305,000000,55.2402,55.2821,55.0296,55.1234,718276.63687615,0
+AAXJ.US,D,20150306,000000,54.9946,55.0455,54.4356,54.6083,1402780.9660588,0
+AAXJ.US,D,20150309,000000,54.6722,54.7051,54.5235,54.5564,595777.88910808,0
+AAXJ.US,D,20150310,000000,53.7099,53.8257,53.4394,53.4474,851308.19323133,0
+AAXJ.US,D,20150311,000000,53.6141,53.7988,53.5871,53.7528,1106610.0894834,0
+AAXJ.US,D,20150312,000000,54.243,54.4097,54.1471,54.2,1173926.2969991,0
+AAXJ.US,D,20150313,000000,53.9026,53.9026,53.5193,53.7009,1566722.719195,0
+AAXJ.US,D,20150316,000000,54.0932,54.4356,54.0852,54.3827,901336.5295479,0
+AAXJ.US,D,20150317,000000,54.2949,54.7051,54.218,54.6722,1314626.5474512,0
+AAXJ.US,D,20150318,000000,54.6462,55.8052,54.4775,55.6055,1134657.1735631,0
+AAXJ.US,D,20150319,000000,55.36,55.36,55.0375,55.3011,2275155.7782533,0
+AAXJ.US,D,20150320,000000,55.4758,55.8052,55.4658,55.6934,1840110.9124066,0
+AAXJ.US,D,20150323,000000,55.6494,55.885,55.5347,55.7024,1079132.0215039,0
+AAXJ.US,D,20150324,000000,55.6774,55.7802,55.6055,55.7712,2033935.0269034,0
+AAXJ.US,D,20150325,000000,55.6934,55.8152,55.1064,55.1064,692861.25225989,0
+AAXJ.US,D,20150326,000000,55.0725,55.1334,54.794,55.0126,632642.71916301,0
+AAXJ.US,D,20150327,000000,55.1603,55.3789,55.0974,55.2731,631838.28266925,0
+AAXJ.US,D,20150330,000000,55.7113,56.2614,55.7113,56.1815,625200.42935954,0
+AAXJ.US,D,20150331,000000,55.8501,56.0078,55.7024,55.902,479680.57246725,0
+AAXJ.US,D,20150401,000000,56.2524,56.461,56.1575,56.445,1380685.5098863,0
+AAXJ.US,D,20150402,000000,56.7145,57.1078,56.6886,57.038,768075.5635326,0
+AAXJ.US,D,20150406,000000,57.3195,57.7617,57.2566,57.5011,1303864.3292039,0
+AAXJ.US,D,20150407,000000,57.563,57.588,57.3195,57.3195,587152.48660332,0
+AAXJ.US,D,20150408,000000,58.5852,58.8996,58.4534,58.699,1699640.0716146,0
+AAXJ.US,D,20150409,000000,59.1801,59.8639,59.1801,59.7122,1973217.6029299,0
+AAXJ.US,D,20150410,000000,59.5105,59.7731,59.3438,59.7042,898589.62435997,0
+AAXJ.US,D,20150413,000000,60.0156,60.1484,59.6323,59.6752,1766039.6422788,0
+AAXJ.US,D,20150414,000000,59.5974,59.7811,59.3888,59.6393,1561112.7013058,0
+AAXJ.US,D,20150415,000000,59.5016,59.817,59.4756,59.788,1457661.9678496,0
+AAXJ.US,D,20150416,000000,59.9807,60.5137,59.8679,60.2951,2272588.1932801,0
+AAXJ.US,D,20150417,000000,59.0643,59.3698,58.8278,59.265,1910060.8229635,0
+AAXJ.US,D,20150420,000000,59.257,59.4846,59.1073,59.3518,831158.21111973,0
+AAXJ.US,D,20150421,000000,59.9228,60.0596,59.7282,59.7731,1281486.3685591,0
+AAXJ.US,D,20150422,000000,60.3301,60.4199,60.0955,60.383,1114237.710235,0
+AAXJ.US,D,20150423,000000,60.393,60.7583,60.2013,60.6365,1658422.468751,0
+AAXJ.US,D,20150424,000000,60.8831,60.8831,60.6635,60.7114,892110.05369785,0
+AAXJ.US,D,20150427,000000,61.0388,61.0897,60.8641,61.0298,1130993.6315236,0
+AAXJ.US,D,20150428,000000,60.9849,61.0658,60.7064,60.9989,1654903.1843143,0
+AAXJ.US,D,20150429,000000,60.2792,60.4449,60.0685,60.2792,1328936.1002245,0
+AAXJ.US,D,20150430,000000,59.7731,59.9038,59.4576,59.4926,997619.46336157,0
+AAXJ.US,D,20150501,000000,59.7461,59.9557,59.5105,59.8409,754796.85154645,0
+AAXJ.US,D,20150504,000000,59.9997,60.4299,59.9228,60.356,537620.03579661,0
+AAXJ.US,D,20150505,000000,59.788,59.8759,59.3009,59.3798,1360992.3435171,0
+AAXJ.US,D,20150506,000000,59.1891,59.3099,58.5333,58.6451,1686934.3828843,0
+AAXJ.US,D,20150507,000000,58.1909,58.4614,58.0601,58.4494,1756450.5188438,0
+AAXJ.US,D,20150508,000000,59.231,59.3349,58.9945,59.1432,2591017.8176201,0
+AAXJ.US,D,20150511,000000,59.0733,59.1262,58.5572,58.5762,908893.02328698,0
+AAXJ.US,D,20150512,000000,58.2528,58.4365,58.0432,58.3326,1099515.4204313,0
+AAXJ.US,D,20150513,000000,58.6102,58.7419,58.3965,58.4325,1560926.3685687,0
+AAXJ.US,D,20150514,000000,58.6181,58.9605,58.6181,58.9086,556051.94992962,0
+AAXJ.US,D,20150515,000000,58.9765,59.3977,58.9086,59.3977,1316563.0054119,0
+AAXJ.US,D,20150518,000000,59.1073,59.1073,58.8916,58.8996,1589653.6673175,0
+AAXJ.US,D,20150519,000000,59.241,59.3349,59.1622,59.2879,984065.25942551,0
+AAXJ.US,D,20150520,000000,59.1961,59.3269,58.9326,59.1961,2482010.1610869,0
+AAXJ.US,D,20150521,000000,58.8996,59.1711,58.8188,59.1172,1816070.9839621,0
+AAXJ.US,D,20150522,000000,59.6942,59.8939,59.5974,59.7641,1396941.5385094,0
+AAXJ.US,D,20150526,000000,59.7641,59.7641,59.1532,59.3009,689691.59215245,0
+AAXJ.US,D,20150527,000000,58.8996,59.2041,58.8188,59.1711,1753331.9499707,0
+AAXJ.US,D,20150528,000000,57.9184,58.3746,57.9184,58.1839,3990646.153983,0
+AAXJ.US,D,20150529,000000,57.9034,58.156,57.6329,57.6768,2999613.4526968,0
+AAXJ.US,D,20150601,000000,57.9284,57.9653,57.5251,57.7467,996022.61184095,0
+AAXJ.US,D,20150602,000000,57.4422,57.7467,57.3005,57.588,496140.96602774,0
+AAXJ.US,D,20150603,000000,57.6329,57.7367,57.4223,57.6409,644320.5724729,0
+AAXJ.US,D,20150604,000000,57.1717,57.3274,56.9242,56.9861,659890.37569347,0
+AAXJ.US,D,20150605,000000,56.48,56.8114,56.3901,56.6267,697554.63329762,0
+AAXJ.US,D,20150608,000000,56.6367,56.6726,56.47,56.5319,609975.2415236,0
+AAXJ.US,D,20150609,000000,56.0507,56.1126,55.8501,55.9309,850976.60110252,0
+AAXJ.US,D,20150610,000000,55.894,56.445,55.894,56.3392,794260.32203081,0
+AAXJ.US,D,20150611,000000,56.5409,56.5409,56.1995,56.3043,718548.12167043,0
+AAXJ.US,D,20150612,000000,56.437,56.5948,56.3133,56.48,2336974.1682375,0
+AAXJ.US,D,20150615,000000,55.5436,55.7802,55.5436,55.6674,925836.27910151,0
+AAXJ.US,D,20150616,000000,55.2651,55.5436,55.2552,55.4318,2529652.2362227,0
+AAXJ.US,D,20150617,000000,55.6674,56.0857,55.3689,55.8671,1266774.0966445,0
+AAXJ.US,D,20150618,000000,56.1486,56.445,55.9399,56.3043,904084.43652474,0
+AAXJ.US,D,20150619,000000,56.1575,56.2873,56.0078,56.0158,861037.5671136,0
+AAXJ.US,D,20150622,000000,56.6786,56.8812,56.6087,56.6886,532123.22005402,0
+AAXJ.US,D,20150623,000000,57.0879,57.3354,57.0799,57.3195,2245040.000077,0
+AAXJ.US,D,20150624,000000,57.1807,57.3434,56.9062,56.9062,1750470.8408471,0
+AAXJ.US,D,20150625,000000,57.039,57.039,56.6666,56.6926,244260.17889925,0
+AAXJ.US,D,20150626,000000,56.2254,56.3143,55.9809,56.0158,456909.91057023,0
+AAXJ.US,D,20150629,000000,55.1723,55.339,54.7321,54.757,739519.57068725,0
+AAXJ.US,D,20150630,000000,55.8132,55.901,55.314,55.3729,2342902.7549998,0
+AAXJ.US,D,20150701,000000,55.7423,55.874,55.4438,55.6295,584219.24867835,0
+AAXJ.US,D,20150702,000000,55.8651,56.1486,55.7593,55.7952,673531.7352646,0
+AAXJ.US,D,20150706,000000,54.0892,54.6263,54.0264,54.1871,2111499.5349561,0
+AAXJ.US,D,20150707,000000,52.9992,53.3356,52.4302,53.2917,4004443.7926239,0
+AAXJ.US,D,20150708,000000,51.6556,51.8313,51.0487,51.1016,5496565.2953584,0
+AAXJ.US,D,20150709,000000,52.7896,52.9573,52.3683,52.3863,1991016.3864726,0
+AAXJ.US,D,20150710,000000,53.641,53.7918,53.3086,53.7199,2513004.5081362,0
+AAXJ.US,D,20150713,000000,54.4935,54.6073,53.9774,54.0982,3064456.2433967,0
+AAXJ.US,D,20150714,000000,53.6949,54.0453,53.68,53.9954,799947.47766607,0
+AAXJ.US,D,20150715,000000,53.6161,53.7199,53.3166,53.3705,799286.29698626,0
+AAXJ.US,D,20150716,000000,53.7918,54.1431,53.7558,54.0823,1099950.1968177,0
+AAXJ.US,D,20150717,000000,54.3637,54.3637,54.0733,54.1601,486376.52953367,0
+AAXJ.US,D,20150720,000000,53.8008,53.9954,53.5971,53.8277,679674.70485336,0
+AAXJ.US,D,20150721,000000,53.9954,54.196,53.8357,53.8786,824620.5367009,0
+AAXJ.US,D,20150722,000000,53.5193,53.5552,53.2917,53.3436,1257526.5832274,0
+AAXJ.US,D,20150723,000000,53.3086,53.4304,53.0271,53.124,1640141.8247432,0
+AAXJ.US,D,20150724,000000,52.7806,52.8165,52.2725,52.4651,1407477.3524633,0
+AAXJ.US,D,20150727,000000,51.3481,51.5847,51.1545,51.3312,3508513.202267,0
+AAXJ.US,D,20150728,000000,51.7704,52.0339,51.5408,51.981,880484.29341123,0
+AAXJ.US,D,20150729,000000,51.8482,52.4811,51.8313,52.3773,1607942.3256365,0
+AAXJ.US,D,20150730,000000,51.8652,51.9201,51.6037,51.8652,662951.84259876,0
+AAXJ.US,D,20150731,000000,52.2635,52.4112,51.971,52.0948,1114171.592167,0
+AAXJ.US,D,20150803,000000,51.5049,51.5148,51.1465,51.2853,3417091.9500277,0
+AAXJ.US,D,20150804,000000,51.6845,51.8313,51.3831,51.5248,1475967.6565801,0
+AAXJ.US,D,20150805,000000,51.9391,52.0609,51.6037,51.6995,1136360.214708,0
+AAXJ.US,D,20150806,000000,51.3052,51.444,51.0457,51.1465,1390616.2433393,0
+AAXJ.US,D,20150807,000000,51.2513,51.3751,51.1096,51.2164,785370.44725412,0
+AAXJ.US,D,20150810,000000,51.4959,52.0339,51.4959,51.991,2390471.6995453,0
+AAXJ.US,D,20150811,000000,50.7842,50.8201,50.3469,50.7073,2673166.5117196,0
+AAXJ.US,D,20150812,000000,49.6522,49.8798,49.4855,49.8378,4698910.9125046,0
+AAXJ.US,D,20150813,000000,50.0674,50.2152,49.8708,49.9596,1871668.2648227,0
+AAXJ.US,D,20150814,000000,50.0285,50.2661,50.0285,50.1593,1937086.0823562,0
+AAXJ.US,D,20150817,000000,49.3787,49.6522,49.2988,49.6522,748280.21469471,0
+AAXJ.US,D,20150818,000000,48.9215,49.1321,48.8875,48.9315,1325332.6655195,0
+AAXJ.US,D,20150819,000000,48.6749,48.7468,47.9981,48.3345,1827183.8283274,0
+AAXJ.US,D,20150820,000000,47.5759,47.7017,47.2874,47.3144,3032714.5618213,0
+AAXJ.US,D,20150821,000000,46.7603,46.9959,45.9328,45.9418,3717852.0215944,0
+AAXJ.US,D,20150824,000000,42.6118,45.0095,41.8501,43.5601,5279691.019859,0
+AAXJ.US,D,20150825,000000,46.4719,46.6815,44.6611,44.6611,4111844.5797474,0
+AAXJ.US,D,20150826,000000,45.5914,46.0297,44.7999,45.9797,4581497.2452376,0
+AAXJ.US,D,20150827,000000,46.8921,47.7885,46.8292,47.7017,2839984.4008129,0
+AAXJ.US,D,20150828,000000,47.0768,47.3413,46.9181,47.1287,5639466.4760431,0
+AAXJ.US,D,20150831,000000,46.8751,47.0498,46.5308,46.8821,2588547.406171,0
+AAXJ.US,D,20150901,000000,45.7152,45.9258,45.1532,45.3708,2164857.8176055,0
+AAXJ.US,D,20150902,000000,45.9518,45.9618,45.5375,45.8989,2839074.7764837,0
+AAXJ.US,D,20150903,000000,46.0746,46.6645,46.0386,46.0905,2317998.2827271,0
+AAXJ.US,D,20150904,000000,45.1173,45.3279,44.5902,44.7719,1353207.4419069,0
+AAXJ.US,D,20150908,000000,46.1554,46.5936,46.1454,46.5577,1188010.4472679,0
+AAXJ.US,D,20150909,000000,47.4651,47.6388,46.6905,46.7334,1348769.5170409,0
+AAXJ.US,D,20150910,000000,46.8482,47.2425,46.6815,47.0059,1814829.7675041,0
+AAXJ.US,D,20150911,000000,46.7753,47.2265,46.7753,47.2075,596395.99286481,0
+AAXJ.US,D,20150914,000000,46.963,46.9959,46.7164,46.9091,540191.6279255,0
+AAXJ.US,D,20150915,000000,46.8222,47.4202,46.8133,47.2964,1563686.2970125,0
+AAXJ.US,D,20150916,000000,48.1049,48.5162,47.9981,48.4214,914843.64940525,0
+AAXJ.US,D,20150917,000000,47.9213,49.2469,47.9213,48.2886,815532.30772027,0
+AAXJ.US,D,20150918,000000,47.8843,48.2197,47.4561,47.5499,1219182.1109541,0
+AAXJ.US,D,20150921,000000,47.7276,47.7795,47.4112,47.5679,2153366.2970327,0
+AAXJ.US,D,20150922,000000,46.7943,46.8482,46.5128,46.7943,1088346.475887,0
+AAXJ.US,D,20150923,000000,46.5487,46.6116,46.2053,46.2662,855054.88375025,0
+AAXJ.US,D,20150924,000000,45.7312,46.0746,45.3888,45.9418,3096434.3471545,0
+AAXJ.US,D,20150925,000000,46.3471,46.4469,45.7492,45.862,1388136.81579,0
+AAXJ.US,D,20150928,000000,45.4058,45.4846,44.8518,44.9925,1087196.4222197,0
+AAXJ.US,D,20150929,000000,44.9775,45.3469,44.8198,45.1253,1886912.4866479,0
+AAXJ.US,D,20150930,000000,46.0905,46.418,45.9518,46.3641,1355710.91239,0
+AAXJ.US,D,20151001,000000,46.6116,46.8572,46.2762,46.5936,3122708.2648656,0
+AAXJ.US,D,20151002,000000,46.4719,47.7276,46.3112,47.7276,2039709.3381737,0
+AAXJ.US,D,20151005,000000,48.1139,48.6749,48.0161,48.631,1061933.3095176,0
+AAXJ.US,D,20151006,000000,48.3425,48.4913,48.1399,48.2716,1468120.6440575,0
+AAXJ.US,D,20151007,000000,49.5643,49.9866,49.3876,49.723,1182464.5438688,0
+AAXJ.US,D,20151008,000000,49.2299,50.1173,49.2299,50.0385,962059.96425481,0
+AAXJ.US,D,20151009,000000,50.4258,50.6803,50.0285,50.2152,576370.2325779,0
+AAXJ.US,D,20151012,000000,50.2242,50.316,49.9946,50.0575,751493.95351414,0
+AAXJ.US,D,20151013,000000,49.6172,49.9167,49.3787,49.4166,544968.15744266,0
+AAXJ.US,D,20151014,000000,49.748,49.9167,49.6083,49.6711,1433529.8748255,0
+AAXJ.US,D,20151015,000000,50.6454,51.0766,50.4947,51.0766,1456399.7138245,0
+AAXJ.US,D,20151016,000000,50.882,51.1265,50.7342,51.0766,541441.86048368,0
+AAXJ.US,D,20151019,000000,50.6624,50.7602,50.5037,50.6624,888649.87480685,0
+AAXJ.US,D,20151020,000000,50.6803,50.7762,50.5665,50.7243,513454.88373853,0
+AAXJ.US,D,20151021,000000,50.5935,50.6174,50.1263,50.1782,1152058.2469089,0
+AAXJ.US,D,20151022,000000,50.5386,51.2673,50.5386,51.2004,733033.98929168,0
+AAXJ.US,D,20151023,000000,51.6556,51.8043,51.418,51.6556,577278.85511818,0
+AAXJ.US,D,20151026,000000,51.1016,51.2244,51.0137,51.0946,507309.91057196,0
+AAXJ.US,D,20151027,000000,50.6624,50.7921,50.5236,50.6354,846125.93920611,0
+AAXJ.US,D,20151028,000000,50.6803,50.846,49.8378,50.1593,1016441.0733801,0
+AAXJ.US,D,20151029,000000,49.6881,49.8528,49.5813,49.741,547018.81933897,0
+AAXJ.US,D,20151030,000000,49.8458,50.0285,49.6522,49.6522,429717.35242976,0
+AAXJ.US,D,20151102,000000,49.8378,50.337,49.8039,50.311,579071.05547603,0
+AAXJ.US,D,20151103,000000,50.2152,50.9798,50.2152,50.7921,873211.30593334,0
+AAXJ.US,D,20151104,000000,51.2164,51.3052,50.6714,50.846,1354734.1682039,0
+AAXJ.US,D,20151105,000000,50.7682,50.9798,50.5236,50.7842,2030494.8837905,0
+AAXJ.US,D,20151106,000000,49.8378,50.294,49.6083,50.2581,1205532.7370717,0
+AAXJ.US,D,20151109,000000,49.7051,49.7051,49.0103,49.1411,1430348.1932512,0
+AAXJ.US,D,20151110,000000,48.8796,48.8875,48.641,48.7548,933729.37391395,0
+AAXJ.US,D,20151111,000000,49.0293,49.0632,48.7977,48.8336,806190.62614571,0
+AAXJ.US,D,20151112,000000,48.8975,49.0632,48.5701,48.606,652938.9624553,0
+AAXJ.US,D,20151113,000000,48.1229,48.1658,47.7626,47.8674,1541956.4937917,0
+AAXJ.US,D,20151116,000000,47.8843,48.6679,47.8843,48.641,904261.75316159,0
+AAXJ.US,D,20151117,000000,48.4913,48.6749,48.3425,48.4823,777634.63330036,0
+AAXJ.US,D,20151118,000000,48.1948,48.8177,48.1948,48.7648,1174586.47589,0
+AAXJ.US,D,20151119,000000,49.0193,49.2988,48.9834,49.0972,792537.24510767,0
+AAXJ.US,D,20151120,000000,49.6083,49.8279,49.5194,49.6172,842031.62793585,0
+AAXJ.US,D,20151123,000000,49.4855,49.4915,49.197,49.2729,766369.51702091,0
+AAXJ.US,D,20151124,000000,49.0293,49.6172,48.9674,49.5114,960919.9284766,0
+AAXJ.US,D,20151125,000000,49.3787,49.4595,49.197,49.3876,285454.74061802,0
+AAXJ.US,D,20151127,000000,48.5981,48.641,48.4403,48.4913,422892.16459411,0
+AAXJ.US,D,20151130,000000,48.3156,48.7727,48.2986,48.7648,1510441.2165097,0
+AAXJ.US,D,20151201,000000,48.9904,49.2918,48.9904,49.2549,865897.24511019,0
+AAXJ.US,D,20151202,000000,48.9574,49.0552,48.5701,48.7218,1587498.8193746,0
+AAXJ.US,D,20151203,000000,48.8257,48.8257,48.1309,48.3106,1568489.8748302,0
+AAXJ.US,D,20151204,000000,48.2886,49.0103,48.1578,48.9215,3245012.6655853,0
+AAXJ.US,D,20151207,000000,48.5012,48.5012,48.096,48.2716,999376.60110761,0
+AAXJ.US,D,20151208,000000,47.3663,47.7356,47.1876,47.7116,2001216.601142,0
+AAXJ.US,D,20151209,000000,47.3413,47.8234,47.1636,47.3922,2319247.5134963,0
+AAXJ.US,D,20151210,000000,47.4202,47.6208,47.2515,47.2874,1895445.724573,0
+AAXJ.US,D,20151211,000000,46.4549,46.5218,46.1554,46.1964,1136130.8050479,0
+AAXJ.US,D,20151214,000000,46.4779,46.7084,46.1165,46.6725,1820432.772871,0
+AAXJ.US,D,20151215,000000,47.1027,47.4821,47.1027,47.2774,1699870.4830636,0
+AAXJ.US,D,20151216,000000,47.6747,48.3585,47.525,48.1658,1335231.3417274,0
+AAXJ.US,D,20151217,000000,48.1489,48.1489,47.534,47.5429,893796.06443136,0
+AAXJ.US,D,20151218,000000,47.6747,47.7795,47.4741,47.525,833381.18070836,0
+AAXJ.US,D,20151221,000000,48.2367,48.2657,47.6777,47.9722,2634977.3167272,0
+AAXJ.US,D,20151222,000000,48.1149,48.3106,47.9542,48.2137,1884131.520637,0
+AAXJ.US,D,20151223,000000,48.5062,48.8935,48.5062,48.8286,1043160.7871556,0
+AAXJ.US,D,20151224,000000,49.6252,49.6252,48.2367,48.6959,426380.39357455,0
+AAXJ.US,D,20151228,000000,48.2756,48.3645,48.0441,48.2756,1908979.8927309,0
+AAXJ.US,D,20151229,000000,48.5062,48.5062,48.2926,48.3914,780692.09305002,0
+AAXJ.US,D,20151230,000000,47.9892,48.087,47.8634,47.8724,947434.84797524,0
+AAXJ.US,D,20151231,000000,47.8464,48.0441,47.7226,47.7386,484312.84438154,0
+AAXJ.US,D,20160104,000000,46.4459,46.4719,46.0307,46.3441,2077936.6011446,0
+AAXJ.US,D,20160105,000000,46.5228,46.6476,46.3541,46.4359,1405277.4240196,0
+AAXJ.US,D,20160106,000000,45.6044,45.827,45.4148,45.5315,1111958.6404675,0
+AAXJ.US,D,20160107,000000,44.4046,45.1023,44.2618,44.2618,1023920.4293732,0
+AAXJ.US,D,20160108,000000,44.6661,44.6661,43.8675,43.8935,5242495.5994642,0
+AAXJ.US,D,20160111,000000,44.0931,44.2349,43.5651,43.9224,1999863.1843262,0
+AAXJ.US,D,20160112,000000,44.172,44.3237,43.7417,44.0282,843727.65655844,0
+AAXJ.US,D,20160113,000000,44.3596,44.4774,43.4143,43.5201,1290198.926699,0
+AAXJ.US,D,20160114,000000,43.6,44.147,43.2416,44.0203,1732995.635122,0
+AAXJ.US,D,20160115,000000,42.5,42.6048,41.8571,42.3403,1256314.4186477,0
+AAXJ.US,D,20160119,000000,43.5002,43.583,42.8404,43.1528,852629.55280204,0
+AAXJ.US,D,20160120,000000,41.8651,42.3852,41.2392,42.0638,2792557.7102925,0
+AAXJ.US,D,20160121,000000,42.0168,42.7525,41.8322,42.2963,1229312.2003999,0
+AAXJ.US,D,20160122,000000,43.4054,43.5002,43.1458,43.4493,1297017.1020123,0
+AAXJ.US,D,20160125,000000,43.3594,43.4303,42.8404,42.8933,1618842.7907532,0
+AAXJ.US,D,20160126,000000,42.9572,43.4233,42.9572,43.3225,912905.18786672,0
+AAXJ.US,D,20160127,000000,43.1818,43.5551,42.7076,42.9122,1309956.2075583,0
+AAXJ.US,D,20160128,000000,43.4682,43.6429,43.0101,43.2347,1861342.8265397,0
+AAXJ.US,D,20160129,000000,43.9594,44.5034,43.9404,44.4675,1870949.9821751,0
+AAXJ.US,D,20160201,000000,43.9134,44.172,43.7268,44.0652,1420793.1306391,0
+AAXJ.US,D,20160202,000000,43.5201,43.574,42.8503,42.9831,1112592.7728467,0
+AAXJ.US,D,20160203,000000,43.1818,43.6988,42.458,43.6809,2121783.8998939,0
+AAXJ.US,D,20160204,000000,43.8935,44.3237,43.604,43.8336,1546883.2916452,0
+AAXJ.US,D,20160205,000000,43.8765,44.0023,43.3155,43.4842,988567.29878166,0
+AAXJ.US,D,20160208,000000,42.9831,43.1099,42.4391,42.9302,1440423.184307,0
+AAXJ.US,D,20160209,000000,42.3403,42.9032,42.0907,42.483,1208278.6404708,0
+AAXJ.US,D,20160210,000000,43.019,43.4233,42.6347,42.6896,765908.69412286,0
+AAXJ.US,D,20160211,000000,41.9729,42.3303,41.7783,42.0737,951025.25942438,0
+AAXJ.US,D,20160212,000000,42.3303,42.7256,42.1536,42.7176,790302.25405214,0
+AAXJ.US,D,20160216,000000,43.4233,43.7517,43.3594,43.7178,2055965.3667968,0
+AAXJ.US,D,20160217,000000,43.9134,44.3596,43.8436,44.3237,664161.00181168,0
+AAXJ.US,D,20160218,000000,44.3417,44.4036,43.9404,43.9853,917498.39001357,0
+AAXJ.US,D,20160219,000000,43.8935,44.147,43.7607,43.9314,482442.50448881,0
+AAXJ.US,D,20160222,000000,44.5653,44.8957,44.4595,44.8797,954452.37928138,0
+AAXJ.US,D,20160223,000000,44.3776,44.4145,43.9853,44.0113,405373.88194592,0
+AAXJ.US,D,20160224,000000,43.4233,44.0652,43.1907,43.9314,600985.18785603,0
+AAXJ.US,D,20160225,000000,43.6988,44.0652,43.5002,44.0482,562122.79071695,0
+AAXJ.US,D,20160226,000000,44.2808,44.3866,43.8436,43.8765,381990.12523671,0
+AAXJ.US,D,20160229,000000,44.1191,44.4435,44.0552,44.0931,2009040.5725197,0
+AAXJ.US,D,20160301,000000,44.8508,45.4946,44.7879,45.4527,832070.84081565,0
+AAXJ.US,D,20160302,000000,45.5475,46.0676,45.5216,46.0307,781787.04832734,0
+AAXJ.US,D,20160303,000000,46.0766,46.407,46.0386,46.3441,490897.60287908,0
+AAXJ.US,D,20160304,000000,46.6665,47.4092,46.5867,47.2914,610502.18248963,0
+AAXJ.US,D,20160307,000000,46.6046,47.1307,46.5777,46.943,733231.34170671,0
+AAXJ.US,D,20160308,000000,46.3261,46.389,46.0307,46.0676,630101.18070139,0
+AAXJ.US,D,20160309,000000,46.3621,46.6046,46.2722,46.3351,884261.0375974,0
+AAXJ.US,D,20160310,000000,46.6396,46.7474,45.8679,46.2912,1418700.3936086,0
+AAXJ.US,D,20160311,000000,47.0339,47.4741,46.934,47.4441,841637.92489469,0
+AAXJ.US,D,20160314,000000,47.2634,47.4541,47.1666,47.3014,494226.54742303,0
+AAXJ.US,D,20160315,000000,46.7813,46.9241,46.6216,46.9071,423593.41683027,0
+AAXJ.US,D,20160316,000000,46.6476,47.7616,46.5587,47.6777,2776786.5475013,0
+AAXJ.US,D,20160317,000000,47.7745,48.3385,47.5859,48.3026,1256934.5259823,0
+AAXJ.US,D,20160318,000000,48.4284,48.7318,48.4284,48.5531,703086.51165201,0
+AAXJ.US,D,20160321,000000,48.5062,48.6809,48.4373,48.606,494677.35243199,0
+AAXJ.US,D,20160322,000000,48.3475,48.66,48.2836,48.4893,422530.51879803,0
+AAXJ.US,D,20160323,000000,48.2657,48.2657,47.8274,47.8634,454115.92130358,0
+AAXJ.US,D,20160324,000000,47.488,47.7835,47.3812,47.7835,746747.47766424,0
+AAXJ.US,D,20160328,000000,47.6408,47.7925,47.6228,47.7745,280516.92308654,0
+AAXJ.US,D,20160329,000000,47.6328,48.3745,47.5429,48.3745,355855.45618394,0
+AAXJ.US,D,20160330,000000,49.0712,49.3407,49.0273,49.0273,1119734.5259776,0
+AAXJ.US,D,20160331,000000,49.0792,49.1501,48.7837,48.8286,614761.78892984,0
+AAXJ.US,D,20160401,000000,47.8823,48.642,47.7306,48.5432,944797.13777837,0
+AAXJ.US,D,20160404,000000,48.5701,48.5801,48.1409,48.2038,1962367.2272587,0
+AAXJ.US,D,20160405,000000,47.5959,47.6108,47.2285,47.2824,1456795.4204435,0
+AAXJ.US,D,20160406,000000,47.3892,47.9632,47.2634,47.9442,484492.16459622,0
+AAXJ.US,D,20160407,000000,47.4441,47.505,47.0109,47.0967,967143.04117806,0
+AAXJ.US,D,20160408,000000,47.9083,48.0241,47.5679,47.6867,1283558.0680225,0
+AAXJ.US,D,20160411,000000,48.2367,48.4373,48.1019,48.1149,566594.77640583,0
+AAXJ.US,D,20160412,000000,48.2567,48.8316,48.1149,48.6769,478757.92488225,0
+AAXJ.US,D,20160413,000000,49.5174,49.6711,49.4116,49.6612,753687.87122441,0
+AAXJ.US,D,20160414,000000,49.6073,49.6073,49.4196,49.5264,1903381.8963086,0
+AAXJ.US,D,20160415,000000,49.4985,49.4985,49.2269,49.2479,562740.89447368,0
+AAXJ.US,D,20160418,000000,49.1411,49.6711,49.1411,49.5713,410730.44724127,0
+AAXJ.US,D,20160419,000000,49.8558,50.1742,49.776,50.1163,581216.88731868,0
+AAXJ.US,D,20160420,000000,49.5334,49.8937,49.4026,49.6522,410909.76745595,0
+AAXJ.US,D,20160421,000000,49.6342,49.6961,49.2389,49.3118,574110.19679965,0
+AAXJ.US,D,20160422,000000,49.188,49.4905,49.0173,49.1151,633073.4883938,0
+AAXJ.US,D,20160425,000000,49.0453,49.0622,48.8257,48.9095,986935.38464922,0
+AAXJ.US,D,20160426,000000,49.1221,49.2319,49.0123,49.197,281199.14133343,0
+AAXJ.US,D,20160427,000000,48.9355,49.4905,48.9015,49.3657,1079566.7978903,0
+AAXJ.US,D,20160428,000000,48.7757,49.169,48.7238,48.7837,1556126.7979067,0
+AAXJ.US,D,20160429,000000,48.4893,48.4992,47.9412,48.2756,879724.93741836,0
+AAXJ.US,D,20160502,000000,48.3026,48.4054,48.062,48.3295,587885.79608456,0
+AAXJ.US,D,20160503,000000,47.5959,47.7047,47.1906,47.2205,808506.76210285,0
+AAXJ.US,D,20160504,000000,47.0428,47.0738,46.5677,46.6306,795439.42757647,0
+AAXJ.US,D,20160505,000000,47.0159,47.0688,46.6046,46.7374,1124118.3542425,0
+AAXJ.US,D,20160506,000000,46.4858,46.7474,46.389,46.5867,1702798.7120441,0
+AAXJ.US,D,20160509,000000,46.5956,46.5956,46.1584,46.1914,550718.42577917,0
+AAXJ.US,D,20160510,000000,46.5587,46.952,46.5587,46.934,727795.63508756,0
+AAXJ.US,D,20160511,000000,46.7035,46.8721,46.5587,46.5587,443681.28802952,0
+AAXJ.US,D,20160512,000000,46.7723,46.8282,46.3441,46.407,531601.28803254,0
+AAXJ.US,D,20160513,000000,46.0766,46.2533,45.6893,45.7731,734090.87659046,0
+AAXJ.US,D,20160516,000000,46.2004,46.5308,46.2004,46.402,396289.66012092,0
+AAXJ.US,D,20160517,000000,46.389,46.5228,46.0935,46.2203,455046.58319986,0
+AAXJ.US,D,20160518,000000,46.0217,46.407,45.6663,45.9069,670740.75136468,0
+AAXJ.US,D,20160519,000000,45.1662,45.6194,45.1662,45.4697,898133.81040646,0
+AAXJ.US,D,20160520,000000,45.8979,46.0137,45.827,45.8779,2060019.6065107,0
+AAXJ.US,D,20160523,000000,45.9248,46.1914,45.9149,45.9328,622931.37748111,0
+AAXJ.US,D,20160524,000000,46.0486,46.4539,46.0307,46.3621,422427.33454042,0
+AAXJ.US,D,20160525,000000,46.8003,47.0967,46.8003,46.971,539085.65297018,0
+AAXJ.US,D,20160526,000000,47.1497,47.2115,46.98,47.0778,1036551.9857243,0
+AAXJ.US,D,20160527,000000,47.3293,47.525,47.1856,47.2914,474449.2307855,0
+AAXJ.US,D,20160531,000000,47.5589,47.7745,47.4182,47.6498,690210.51880721,0
+AAXJ.US,D,20160601,000000,47.5589,47.6498,47.4092,47.5429,407256.24330556,0
+AAXJ.US,D,20160602,000000,47.5859,47.9442,47.5679,47.9273,535212.73704876,0
+AAXJ.US,D,20160603,000000,48.3206,48.4094,48.0061,48.3385,588567.01254254,0
+AAXJ.US,D,20160606,000000,48.5332,48.9983,48.5292,48.8935,879582.68339331,0
+AAXJ.US,D,20160607,000000,49.169,49.3497,49.169,49.2579,637928.15744584,0
+AAXJ.US,D,20160608,000000,49.3827,49.4985,49.2848,49.3926,633291.87837592,0
+AAXJ.US,D,20160609,000000,48.8546,49.0173,48.8017,48.9644,558933.09483133,0
+AAXJ.US,D,20160610,000000,48.2567,48.2836,47.8544,48.0241,882206.36854545,0
+AAXJ.US,D,20160613,000000,47.3723,47.6577,47.2255,47.2634,867563.22006552,0
+AAXJ.US,D,20160614,000000,47.1856,47.3842,46.938,47.2824,1140846.2254416,0
+AAXJ.US,D,20160615,000000,47.6867,48.069,47.6038,47.6577,782639.57068873,0
+AAXJ.US,D,20160616,000000,47.3723,47.5679,46.6765,47.525,1101499.9642596,0
+AAXJ.US,D,20160617,000000,47.4811,47.525,47.1307,47.4252,683505.54564061,0
+AAXJ.US,D,20160620,000000,48.1778,48.4184,48.078,48.1239,441083.649389,0
+AAXJ.US,D,20160621,000000,48.2756,48.5611,48.1239,48.4094,667629.19501395,0
+AAXJ.US,D,20160622,000000,48.7129,48.9085,48.5491,48.5671,1018269.3381387,0
+AAXJ.US,D,20160623,000000,49.0702,49.5364,48.9634,49.5104,1089030.6977118,0
+AAXJ.US,D,20160624,000000,47.2085,47.9911,46.8222,46.947,2235353.7031178,0
+AAXJ.US,D,20160627,000000,46.929,46.929,46.0576,46.5328,1170966.0107736,0
+AAXJ.US,D,20160628,000000,47.6318,47.7466,47.3313,47.7466,836242.28983189,0
+AAXJ.US,D,20160629,000000,48.4663,48.7208,48.4663,48.638,664864.25762566,0
+AAXJ.US,D,20160630,000000,48.9345,49.2758,48.7688,49.179,705469.76746605,0
+AAXJ.US,D,20160701,000000,49.6452,49.727,49.4845,49.5743,510075.84974915,0
+AAXJ.US,D,20160705,000000,49.0163,49.1052,48.7897,48.9255,1622675.6351182,0
+AAXJ.US,D,20160706,000000,48.2507,48.7648,48.0451,48.7648,655936.31487043,0
+AAXJ.US,D,20160707,000000,48.8816,49.1052,48.5941,48.7548,467326.51164393,0
+AAXJ.US,D,20160708,000000,49.0882,49.5194,49.0263,49.4575,677306.47587295,0
+AAXJ.US,D,20160711,000000,49.6901,50.0964,49.6901,49.9077,1673232.9159787,0
+AAXJ.US,D,20160712,000000,50.4108,50.7133,50.3749,50.5915,1007678.4257948,0
+AAXJ.US,D,20160713,000000,50.5725,50.5995,50.299,50.5356,724679.06979229,0
+AAXJ.US,D,20160714,000000,50.9778,51.2204,50.887,51.0866,582050.3756908,0
+AAXJ.US,D,20160715,000000,51.1844,51.1844,50.887,51.0127,557241.07336436,0
+AAXJ.US,D,20160718,000000,50.9319,51.3811,50.9319,51.3551,220814.3112777,0
+AAXJ.US,D,20160719,000000,51.0577,51.0866,50.8051,50.887,696740.17891476,0
+AAXJ.US,D,20160720,000000,51.1844,51.3192,51.0477,51.2643,855244.22185401,0
+AAXJ.US,D,20160721,000000,51.2284,51.3861,51.0966,51.1944,1578687.0841328,0
+AAXJ.US,D,20160722,000000,51.3731,51.5248,51.2643,51.4809,558976.17175441,0
+AAXJ.US,D,20160725,000000,51.2553,51.3641,51.0577,51.1016,460846.94098181,0
+AAXJ.US,D,20160726,000000,51.444,51.6875,51.401,51.6067,452227.5492105,0
+AAXJ.US,D,20160727,000000,51.7325,51.8762,51.3731,51.7235,1174954.1324195,0
+AAXJ.US,D,20160728,000000,51.7943,51.8223,51.5787,51.7684,544451.23436572,0
+AAXJ.US,D,20160729,000000,51.6336,51.8982,51.4859,51.8403,909806.6547718,0
+AAXJ.US,D,20160801,000000,52.1547,52.1547,51.8223,51.8662,1006847.9427894,0
+AAXJ.US,D,20160802,000000,51.7325,51.8482,51.2813,51.5887,617456.60109452,0
+AAXJ.US,D,20160803,000000,51.1565,51.5887,51.0956,51.5628,1007729.5170292,0
+AAXJ.US,D,20160804,000000,51.6506,51.8303,51.4939,51.6506,540474.13239778,0
+AAXJ.US,D,20160805,000000,52.1637,52.4162,52.0659,52.3813,502702.68338038,0
+AAXJ.US,D,20160808,000000,52.6857,52.7846,52.6318,52.6508,664617.81755409,0
+AAXJ.US,D,20160809,000000,52.9014,53.1529,52.8425,52.9822,473993.41683199,0
+AAXJ.US,D,20160810,000000,53.099,53.1349,52.8385,52.9902,547865.33096691,0
+AAXJ.US,D,20160811,000000,53.09,53.5931,53.09,53.5492,787272.84439193,0
+AAXJ.US,D,20160812,000000,53.3605,53.4773,53.2607,53.4504,1333452.1646253,0
+AAXJ.US,D,20160815,000000,53.677,54.0244,53.677,53.9824,2432847.3703875,0
+AAXJ.US,D,20160816,000000,53.8197,53.8197,53.5392,53.6929,3609404.3650611,0
+AAXJ.US,D,20160817,000000,53.2797,53.4723,52.9383,53.4055,1859447.4419242,0
+AAXJ.US,D,20160818,000000,53.648,53.8447,53.5392,53.8367,658948.69411919,0
+AAXJ.US,D,20160819,000000,53.2977,53.5492,53.09,53.4873,549170.66191507,0
+AAXJ.US,D,20160822,000000,53.109,53.109,52.8115,52.9383,758052.66550005,0
+AAXJ.US,D,20160823,000000,53.4055,53.4953,53.0551,53.0551,566442.50449169,0
+AAXJ.US,D,20160824,000000,52.9662,53.1619,52.9113,53.081,739418.39000746,0
+AAXJ.US,D,20160825,000000,53.0461,53.2028,52.9742,53.1719,677484.79429872,0
+AAXJ.US,D,20160826,000000,53.2248,53.7289,52.5051,52.8385,1962299.1056129,0
+AAXJ.US,D,20160829,000000,52.9014,53.1819,52.8465,53.099,489913.84617064,0
+AAXJ.US,D,20160830,000000,53.2697,53.4604,53.09,53.1619,451418.10377219,0
+AAXJ.US,D,20160831,000000,53.0092,53.0092,52.6408,52.7746,684827.90700022,0
+AAXJ.US,D,20160901,000000,53.0182,53.118,52.7846,53.109,677624.04295704,0
+AAXJ.US,D,20160902,000000,53.657,53.8497,53.5492,53.8018,1477062.6118574,0
+AAXJ.US,D,20160906,000000,54.5554,54.9796,54.5295,54.8798,2364520.3578628,0
+AAXJ.US,D,20160907,000000,54.9337,55.0595,54.79,54.9717,1519886.0823419,0
+AAXJ.US,D,20160908,000000,54.9627,55.0685,54.762,54.8629,1052151.8426121,0
+AAXJ.US,D,20160909,000000,54.197,54.197,53.3695,53.3695,998761.50271761,0
+AAXJ.US,D,20160912,000000,52.7397,53.7558,52.55,53.6031,1173069.7674821,0
+AAXJ.US,D,20160913,000000,52.8465,52.9742,52.2006,52.4522,1742682.9338701,0
+AAXJ.US,D,20160914,000000,52.6678,53.1439,52.6598,52.7057,1129263.5420781,0
+AAXJ.US,D,20160915,000000,53.0182,53.7019,52.8465,53.639,1464700.5367228,0
+AAXJ.US,D,20160916,000000,53.3156,53.3765,52.8944,53.2607,1082129.373919,0
+AAXJ.US,D,20160919,000000,53.8716,54.0433,53.6121,53.684,852387.11988611,0
+AAXJ.US,D,20160920,000000,54.0074,54.0573,53.7019,53.7119,1455605.2952199,0
+AAXJ.US,D,20160921,000000,54.197,55.0835,54.0882,55.0375,2310208.3721722,0
+AAXJ.US,D,20160922,000000,55.2042,55.4288,55.1224,55.2571,2386508.6226221,0
+AAXJ.US,D,20160923,000000,54.79,54.8629,54.5105,54.5105,973094.66908524,0
+AAXJ.US,D,20160926,000000,54.0523,54.1531,53.8327,53.8447,694051.37748355,0
+AAXJ.US,D,20160927,000000,54.216,54.5933,54.0962,54.5933,1152564.1503079,0
+AAXJ.US,D,20160928,000000,54.5933,54.9796,54.2589,54.9527,1059261.5384979,0
+AAXJ.US,D,20160929,000000,54.6662,54.809,54.0333,54.1601,934168.157456,0
+AAXJ.US,D,20160930,000000,54.2509,54.5654,54.1352,54.4316,970802.57606191,0
+AAXJ.US,D,20161003,000000,54.3408,54.7321,54.2959,54.7171,1379606.5832316,0
+AAXJ.US,D,20161004,000000,54.7091,54.8139,54.0433,54.1352,1425744.9732153,0
+AAXJ.US,D,20161005,000000,54.7011,54.9427,54.5933,54.8798,647320.93025475,0
+AAXJ.US,D,20161006,000000,54.6562,54.9527,54.5205,54.9527,617147.0483217,0
+AAXJ.US,D,20161007,000000,54.809,54.8978,54.2959,54.6383,984165.43831639,0
+AAXJ.US,D,20161010,000000,54.8179,55.1953,54.8179,55.0595,545742.54026916,0
+AAXJ.US,D,20161011,000000,53.9465,54.0034,53.4055,53.6221,1615854.4544382,0
+AAXJ.US,D,20161012,000000,53.5223,53.7558,53.4224,53.6311,749560.50092015,0
+AAXJ.US,D,20161013,000000,52.8385,53.2607,52.532,53.1349,704319.71379875,0
+AAXJ.US,D,20161014,000000,53.6031,53.6351,53.1529,53.1819,1361891.9499572,0
+AAXJ.US,D,20161017,000000,53.0631,53.2078,52.9822,53.0631,427561.50269802,0
+AAXJ.US,D,20161018,000000,53.9724,54.0074,53.7738,53.8916,416169.15922715,0
+AAXJ.US,D,20161019,000000,53.9824,54.207,53.9096,54.1431,1031841.5742751,0
+AAXJ.US,D,20161020,000000,53.9096,54.1252,53.7738,53.8916,503581.2522534,0
+AAXJ.US,D,20161021,000000,53.6031,53.8996,53.5682,53.8367,199926.01074031,0
+AAXJ.US,D,20161024,000000,54.1781,54.3088,54.0164,54.1691,748431.48481994,0
+AAXJ.US,D,20161025,000000,54.1781,54.241,54.0244,54.1252,350206.36852721,0
+AAXJ.US,D,20161026,000000,53.677,53.8367,53.5133,53.6311,340415.88552151,0
+AAXJ.US,D,20161027,000000,53.5223,53.5642,53.1349,53.1719,1215641.7889504,0
+AAXJ.US,D,20161028,000000,53.2168,53.3605,52.7846,52.9383,894456.24332226,0
+AAXJ.US,D,20161031,000000,52.9203,53.1529,52.9014,52.9902,1686536.6726875,0
+AAXJ.US,D,20161101,000000,53.2797,53.3246,52.532,52.8654,758280.07158235,0
+AAXJ.US,D,20161102,000000,52.8205,52.8205,52.2106,52.4162,2540084.8659189,0
+AAXJ.US,D,20161103,000000,52.4442,52.4881,52.1188,52.2745,730806.01075851,0
+AAXJ.US,D,20161104,000000,52.0289,52.1008,51.7943,51.8403,675255.81397664,0
+AAXJ.US,D,20161107,000000,52.8285,53.1849,52.7237,53.1619,509277.42398884,0
+AAXJ.US,D,20161108,000000,52.8844,53.639,52.8564,53.4144,658691.23436963,0
+AAXJ.US,D,20161109,000000,51.994,52.523,51.8403,51.9121,2174282.6476595,0
+AAXJ.US,D,20161110,000000,51.9411,51.994,50.85,51.0127,3626573.0233802,0
+AAXJ.US,D,20161111,000000,50.1942,50.4108,49.7181,50.1223,2867226.0466099,0
+AAXJ.US,D,20161114,000000,49.727,50.0315,49.4396,49.727,2312518.4973959,0
+AAXJ.US,D,20161115,000000,50.0055,50.4987,49.9696,50.4987,2287927.5850516,0
+AAXJ.US,D,20161116,000000,50.0515,50.1034,49.8259,50.0055,1779564.7943365,0
+AAXJ.US,D,20161117,000000,50.2042,50.4717,50.1663,50.2232,2727745.9750488,0
+AAXJ.US,D,20161118,000000,50.32,50.3749,50.0315,50.1393,937665.40253662,0
+AAXJ.US,D,20161121,000000,50.2571,50.4378,50.1663,50.284,616933.66728412,0
+AAXJ.US,D,20161122,000000,50.8321,50.8969,50.6204,50.842,1087714.3470856,0
+AAXJ.US,D,20161123,000000,50.4717,50.5995,50.3649,50.5725,663192.27193687,0
+AAXJ.US,D,20161125,000000,50.9319,51.0127,50.842,50.869,300918.35421425,0
+AAXJ.US,D,20161128,000000,51.0407,51.1844,50.9499,50.9938,837346.26120939,0
+AAXJ.US,D,20161129,000000,50.9499,51.3012,50.8969,51.1844,328664.90162129,0
+AAXJ.US,D,20161130,000000,51.444,51.4969,51.2823,51.3372,904983.04117593,0
+AAXJ.US,D,20161201,000000,51.3372,51.3811,51.0127,51.1385,1385993.9893141,0
+AAXJ.US,D,20161202,000000,50.9239,51.1285,50.8141,50.9239,679401.21648125,0
+AAXJ.US,D,20161205,000000,50.9499,51.1016,50.9319,51.0407,942819.6064724,0
+AAXJ.US,D,20161206,000000,51.1844,51.2823,51.0906,51.2114,1320853.6673083,0
+AAXJ.US,D,20161207,000000,51.5059,52.002,51.3731,51.8762,1186215.2415434,0
+AAXJ.US,D,20161208,000000,51.7943,52.1108,51.7444,52.0379,1948017.602929,0
+AAXJ.US,D,20161209,000000,51.6965,51.7874,51.6167,51.7065,2982951.6995656,0
+AAXJ.US,D,20161212,000000,51.2643,51.3461,51.0407,51.1944,2961389.1950926,0
+AAXJ.US,D,20161213,000000,51.434,51.8453,51.434,51.7774,1704387.5492534,0
+AAXJ.US,D,20161214,000000,51.3461,51.6336,50.5456,50.5995,2698490.7335451,0
+AAXJ.US,D,20161215,000000,50.6254,50.6444,50.4298,50.4807,1900666.0465768,0
+AAXJ.US,D,20161216,000000,50.3559,50.4338,50.0794,50.2042,1517234.3471003,0
+AAXJ.US,D,20161219,000000,50.0704,50.1603,49.9247,49.9606,1585806.7979077,0
+AAXJ.US,D,20161220,000000,49.9696,50.0055,49.8448,49.9696,1244864.973209,0
+AAXJ.US,D,20161221,000000,49.9227,49.9496,49.7051,49.7051,1545765.2952229,0
+AAXJ.US,D,20161222,000000,49.2938,49.2938,49.0413,49.2479,1331230.1968256,0
+AAXJ.US,D,20161223,000000,49.1391,49.3587,49.1391,49.3497,649288.44367164,0
+AAXJ.US,D,20161227,000000,49.3767,49.5613,49.3767,49.4216,1356479.284483,0
+AAXJ.US,D,20161228,000000,49.6881,49.741,49.4216,49.4925,1294928.3721374,0
+AAXJ.US,D,20161229,000000,49.8498,50.2232,49.8498,50.1393,1209192.2719556,0
+AAXJ.US,D,20161230,000000,50.296,50.3409,49.8907,49.9766,980013.02328941,0
+AAXJ.US,D,20170103,000000,50.4587,50.7233,50.333,50.4677,1489423.6852031,0
+AAXJ.US,D,20170104,000000,50.7332,51.0956,50.7332,50.9708,1226800.7156056,0
+AAXJ.US,D,20170105,000000,51.4779,51.8153,51.4779,51.6875,1779651.9499716,0
+AAXJ.US,D,20170106,000000,51.4779,51.5238,51.3142,51.433,1087572.0930605,0
+AAXJ.US,D,20170109,000000,51.417,51.6246,51.407,51.4779,964812.88017619,0
+AAXJ.US,D,20170110,000000,51.8682,52.2885,51.8502,51.989,708260.75136596,0
+AAXJ.US,D,20170111,000000,52.2715,52.565,52.0619,52.4681,2034692.3793184,0
+AAXJ.US,D,20170112,000000,52.5141,52.556,52.3054,52.533,1815584.1145524,0
+AAXJ.US,D,20170113,000000,52.4961,52.6049,52.4152,52.561,734386.40431856,0
+AAXJ.US,D,20170117,000000,52.4152,52.6338,52.4152,52.5141,1387483.6494215,0
+AAXJ.US,D,20170118,000000,52.6338,52.7087,52.3344,52.3803,519575.8139713,0
+AAXJ.US,D,20170119,000000,52.4053,52.4152,52.0958,52.2615,551673.13060925,0
+AAXJ.US,D,20170120,000000,52.2715,52.3603,52.0868,52.2805,440815.16996145,0
+AAXJ.US,D,20170123,000000,52.533,52.8894,52.533,52.8335,677797.35243827,0
+AAXJ.US,D,20170124,000000,53.079,53.3665,53.079,53.1978,527852.59393581,0
+AAXJ.US,D,20170125,000000,53.4893,53.7199,53.4344,53.6989,571697.88910726,0
+AAXJ.US,D,20170126,000000,53.7249,53.8347,53.5971,53.6071,973566.51166129,0
+AAXJ.US,D,20170127,000000,53.6351,53.7518,53.4484,53.648,1692067.549253,0
+AAXJ.US,D,20170130,000000,53.4154,53.5242,53.3166,53.4983,1780176.8873598,0
+AAXJ.US,D,20170131,000000,53.5332,53.7389,53.5242,53.662,746085.29519553,0
+AAXJ.US,D,20170201,000000,53.9165,54.0074,53.675,53.7618,1172735.1699865,0
+AAXJ.US,D,20170202,000000,53.7898,53.9455,53.7618,53.8986,638510.19680186,0
+AAXJ.US,D,20170203,000000,54.0333,54.226,53.9455,54.1801,701546.76209919,0
+AAXJ.US,D,20170206,000000,54.1441,54.2519,54.0972,54.1701,513438.85511599,0
+AAXJ.US,D,20170207,000000,54.1701,54.1701,53.9265,54.0164,420214.38284088,0
+AAXJ.US,D,20170208,000000,54.1701,54.4316,54.0813,54.3528,846422.46872312,0
+AAXJ.US,D,20170209,000000,54.5624,54.6642,54.4795,54.5524,461869.7674577,0
+AAXJ.US,D,20170210,000000,54.6263,54.8439,54.5344,54.79,410330.73346666,0
+AAXJ.US,D,20170213,000000,54.8359,55.0805,54.8179,54.9727,758694.81219059,0
+AAXJ.US,D,20170214,000000,54.9547,54.9816,54.5624,54.9816,855232.2003871,0
+AAXJ.US,D,20170215,000000,55.0355,55.3889,54.9347,55.327,660600.6440298,0
+AAXJ.US,D,20170216,000000,55.337,55.337,55.1354,55.2262,1103824.114528,0
+AAXJ.US,D,20170217,000000,54.9647,55.1254,54.8988,55.1254,791265.97498241,0
+AAXJ.US,D,20170221,000000,55.4268,55.6135,55.327,55.5536,349250.66190822,0
+AAXJ.US,D,20170222,000000,55.6824,55.7892,55.6085,55.7892,436971.30591838,0
+AAXJ.US,D,20170223,000000,55.909,56.0128,55.7892,55.8541,547106.97676294,0
+AAXJ.US,D,20170224,000000,55.319,55.5187,55.2532,55.5187,377813.66727592,0
+AAXJ.US,D,20170227,000000,55.3101,55.4368,55.2262,55.345,590946.26120094,0
+AAXJ.US,D,20170228,000000,55.3709,55.3799,55.0974,55.1733,355577.9606562,0
+AAXJ.US,D,20170301,000000,55.4638,55.7543,55.4089,55.6824,631454.59751718,0
+AAXJ.US,D,20170302,000000,55.2462,55.2462,54.8639,54.9088,1690501.7531886,0
+AAXJ.US,D,20170303,000000,54.9906,55.0445,54.7451,54.9088,1688150.5546196,0
+AAXJ.US,D,20170306,000000,54.9178,54.9816,54.77,54.9347,724441.6458209,0
+AAXJ.US,D,20170307,000000,55.1913,55.2362,55.0355,55.0974,1162460.8229379,0
+AAXJ.US,D,20170308,000000,55.2362,55.2711,54.9547,54.9727,571145.90341851,0
+AAXJ.US,D,20170309,000000,54.7161,54.77,54.3797,54.6802,581260.96603066,0
+AAXJ.US,D,20170310,000000,54.9267,55.1074,54.8639,55.1074,428949.98212562,0
+AAXJ.US,D,20170313,000000,55.7263,55.8541,55.6744,55.7812,699522.1467145,0
+AAXJ.US,D,20170314,000000,55.7722,55.7892,55.5995,55.6085,452439.92845916,0
+AAXJ.US,D,20170315,000000,55.9,56.9192,55.7892,56.7545,986559.71380842,0
+AAXJ.US,D,20170316,000000,57.1857,57.3514,57.0639,57.2466,2323019.248738,0
+AAXJ.US,D,20170317,000000,57.2466,57.3544,57.1897,57.2636,2546092.594005,0
+AAXJ.US,D,20170320,000000,57.6209,57.9294,57.565,57.8565,3288098.6047639,0
+AAXJ.US,D,20170321,000000,57.9743,58.0921,57.1657,57.2286,1833210.5904027,0
+AAXJ.US,D,20170322,000000,57.1927,57.583,57.1458,57.5021,538693.95350684,0
+AAXJ.US,D,20170323,000000,57.3644,57.7367,57.3584,57.5371,1595638.3542586,0
+AAXJ.US,D,20170324,000000,57.556,57.7187,57.4732,57.601,561887.37032338,0
+AAXJ.US,D,20170327,000000,57.4093,57.6479,57.2236,57.6209,1011910.9839345,0
+AAXJ.US,D,20170328,000000,57.4732,57.8844,57.4732,57.7746,1101744.4007533,0
+AAXJ.US,D,20170329,000000,57.601,57.8256,57.601,57.7836,728492.88016809,0
+AAXJ.US,D,20170330,000000,57.5111,57.6569,57.4922,57.5471,280411.73525112,0
+AAXJ.US,D,20170331,000000,57.3464,57.4013,57.2386,57.2636,319844.1502793,0
+AAXJ.US,D,20170403,000000,57.565,57.7108,57.3105,57.6838,1421859.034038,0
+AAXJ.US,D,20170404,000000,57.4572,57.6658,57.4013,57.601,926543.54207112,0
+AAXJ.US,D,20170405,000000,57.7647,57.9384,57.5271,57.574,1219734.0966429,0
+AAXJ.US,D,20170406,000000,57.591,57.591,57.3734,57.5021,445851.16280598,0
+AAXJ.US,D,20170407,000000,57.4382,57.561,57.3294,57.4482,1182005.7245486,0
+AAXJ.US,D,20170410,000000,57.2286,57.2556,57.0819,57.1927,700754.34707233,0
+AAXJ.US,D,20170411,000000,57.1188,57.1458,56.6746,56.9471,2927038.8551987,0
+AAXJ.US,D,20170412,000000,57.1927,57.2017,56.9282,57.1927,819088.65834651,0
+AAXJ.US,D,20170413,000000,57.3105,57.4682,57.0999,57.1278,994985.76032034,0
+AAXJ.US,D,20170417,000000,57.1857,57.4183,57.1188,57.4183,358380.96602302,0
+AAXJ.US,D,20170418,000000,56.7545,56.8553,56.5548,56.7375,1627154.6333295,0
+AAXJ.US,D,20170419,000000,56.8194,56.8194,56.3781,56.473,2009262.9696574,0
+AAXJ.US,D,20170420,000000,57.038,57.1757,56.9282,57.1458,493943.04116184,0
+AAXJ.US,D,20170421,000000,57.2386,57.2725,57.0819,57.2186,634064.2576246,0
+AAXJ.US,D,20170424,000000,57.7108,57.7916,57.6249,57.6918,1466602.9338607,0
+AAXJ.US,D,20170425,000000,58.3027,58.4844,58.3027,58.3746,1875364.8658961,0
+AAXJ.US,D,20170426,000000,58.4564,58.5562,58.3566,58.3826,1801512.9875394,0
+AAXJ.US,D,20170427,000000,58.5752,58.5752,58.3027,58.4474,763137.74600112,0
+AAXJ.US,D,20170428,000000,58.5023,58.5023,58.3197,58.4215,1823797.7818157,0
+AAXJ.US,D,20170501,000000,58.6481,58.8118,58.4924,58.6102,818161.00181696,0
+AAXJ.US,D,20170502,000000,58.8847,59.0823,58.8557,58.9925,649195.27730312,0
+AAXJ.US,D,20170503,000000,58.9206,58.9206,58.6052,58.7828,385531.44902932,0
+AAXJ.US,D,20170504,000000,58.7569,58.7828,58.3566,58.3656,4989720.2148401,0
+AAXJ.US,D,20170505,000000,58.2029,58.4924,58.1789,58.4754,1394857.8175791,0
+AAXJ.US,D,20170508,000000,58.8377,58.9745,58.704,58.711,965763.57785064,0
+AAXJ.US,D,20170509,000000,59.2031,59.5764,59.1113,59.4197,2091727.2272631,0
+AAXJ.US,D,20170510,000000,59.4297,59.6293,59.3219,59.6293,1364326.2970056,0
+AAXJ.US,D,20170511,000000,59.7122,59.8479,59.4856,59.823,819043.57784561,0
+AAXJ.US,D,20170512,000000,59.8569,60.0306,59.793,59.9947,438643.29160717,0
+AAXJ.US,D,20170515,000000,60.2602,60.4399,60.1853,60.4399,1207378.0322418,0
+AAXJ.US,D,20170516,000000,60.348,60.4239,60.2313,60.385,928285.65298353,0
+AAXJ.US,D,20170517,000000,60.0576,60.0795,59.5205,59.5205,1849054.8837843,0
+AAXJ.US,D,20170518,000000,59.0823,59.808,58.9575,59.5934,1040368.8014668,0
+AAXJ.US,D,20170519,000000,60.1115,60.4858,60.0206,60.4329,802276.63687903,0
+AAXJ.US,D,20170522,000000,60.5776,60.6954,60.4948,60.6126,780707.11988365,0
+AAXJ.US,D,20170523,000000,60.5038,60.5127,60.2991,60.3111,799329.37390934,0
+AAXJ.US,D,20170524,000000,60.4399,60.5497,60.353,60.4858,1209530.8766068,0
+AAXJ.US,D,20170525,000000,60.942,61.0897,60.922,61.0498,362676.63686396,0
+AAXJ.US,D,20170526,000000,61.1047,61.2225,61.0777,61.1586,1835853.3095442,0
+AAXJ.US,D,20170530,000000,60.9749,61.0947,60.8781,61.0049,772498.46156495,0
+AAXJ.US,D,20170531,000000,61.0308,61.0308,60.6585,60.7413,964186.76210819,0
+AAXJ.US,D,20170601,000000,61.0049,61.3133,60.904,61.3033,1239104.6869834,0
+AAXJ.US,D,20170602,000000,61.5858,61.6866,61.4591,61.6677,938607.08411089,0
+AAXJ.US,D,20170605,000000,61.6597,61.7086,61.5778,61.5858,618498.46155967,0
+AAXJ.US,D,20170606,000000,61.5858,61.8504,61.5858,61.7236,397880.5009081,0
+AAXJ.US,D,20170607,000000,61.5609,61.7136,61.4321,61.6597,446267.90699204,0
+AAXJ.US,D,20170608,000000,62.2966,62.2966,61.9602,62.2427,396463.97139105,0
+AAXJ.US,D,20170609,000000,62.2596,62.3045,61.4042,61.7316,4441870.9124958,0
+AAXJ.US,D,20170612,000000,61.3033,61.3662,61.0308,61.2953,481232.34348698,0
+AAXJ.US,D,20170613,000000,61.6767,61.7795,61.5319,61.7046,1531649.087709,0
+AAXJ.US,D,20170614,000000,61.9771,62.0131,61.4591,61.6317,1329248.658364,0
+AAXJ.US,D,20170615,000000,60.914,61.0847,60.7413,61.0498,695251.52059629,0
+AAXJ.US,D,20170616,000000,61.1586,61.1586,60.8591,61.1227,715220.1789154,0
+AAXJ.US,D,20170619,000000,61.6597,61.8823,61.5778,61.7945,627291.1628122,0
+AAXJ.US,D,20170620,000000,61.6727,61.7545,61.3812,61.4271,971639.06980076,0
+AAXJ.US,D,20170621,000000,61.5818,61.7276,61.472,61.5738,2214059.6780723,0
+AAXJ.US,D,20170622,000000,61.8284,62.03,61.7665,61.8284,3773550.4831347,0
+AAXJ.US,D,20170623,000000,61.8563,62.067,61.7925,61.9661,262849.37389094,0
+AAXJ.US,D,20170626,000000,62.5701,62.6889,62.3345,62.5052,279257.67442818,0
+AAXJ.US,D,20170627,000000,62.2127,62.3035,61.8843,61.8843,716701.82471151,0
+AAXJ.US,D,20170628,000000,61.9841,62.1398,61.8104,62.039,3595559.6423415,0
+AAXJ.US,D,20170629,000000,61.9033,61.9033,61.0168,61.3612,1356922.0751807,0
+AAXJ.US,D,20170630,000000,61.6727,61.8274,61.5559,61.6278,394600.64402068,0
+AAXJ.US,D,20170703,000000,61.9132,62.03,61.7376,61.7925,448578.03221574,0
+AAXJ.US,D,20170705,000000,61.482,61.8014,61.3333,61.7565,1091925.8676582,0
+AAXJ.US,D,20170706,000000,61.2894,61.3712,60.9879,61.0079,754883.00539261,0
+AAXJ.US,D,20170707,000000,61.2165,61.2894,60.9649,61.2075,544697.67443728,0
+AAXJ.US,D,20170710,000000,61.2075,61.6926,61.2075,61.6188,857842.86228344,0
+AAXJ.US,D,20170711,000000,62.057,62.2956,61.9132,62.2506,486408.58677875,0
+AAXJ.US,D,20170712,000000,62.8905,63.3916,62.8715,63.3457,6348853.2381425,0
+AAXJ.US,D,20170713,000000,63.3826,63.5563,63.3197,63.5284,2627528.0144014,0
+AAXJ.US,D,20170714,000000,63.8937,64.2361,63.8128,64.2051,814693.8104036,0
+AAXJ.US,D,20170717,000000,63.9476,63.9476,63.711,63.8218,1428101.1807287,0
+AAXJ.US,D,20170718,000000,63.7939,64.0854,63.6831,64.0584,747733.2379505,0
+AAXJ.US,D,20170719,000000,64.5705,64.6054,64.4437,64.5246,543457.45976819,0
+AAXJ.US,D,20170720,000000,64.4797,64.5246,64.3149,64.4257,467578.96244895,0
+AAXJ.US,D,20170721,000000,64.3319,64.4337,64.264,64.4257,884530.51881387,0
+AAXJ.US,D,20170724,000000,64.8719,64.8719,64.5954,64.7801,630504.90163164,0
+AAXJ.US,D,20170725,000000,64.8719,64.8719,64.6623,64.6973,427376.17174989,0
+AAXJ.US,D,20170726,000000,64.7362,65.0995,64.6424,65.0806,707190.84081137,0
+AAXJ.US,D,20170727,000000,65.2363,65.3162,64.3219,64.6424,4997952.9160926,0
+AAXJ.US,D,20170728,000000,64.4257,64.6424,64.277,64.5954,726309.98213581,0
+AAXJ.US,D,20170731,000000,64.9259,64.9259,64.6523,64.7262,666123.50628402,0
+AAXJ.US,D,20170801,000000,65.2642,65.2642,65.0197,65.0995,1649990.4115056,0
+AAXJ.US,D,20170802,000000,65.3002,65.3002,64.7522,65.0726,2516941.5385478,0
+AAXJ.US,D,20170803,000000,64.6893,64.7711,64.4647,64.7442,745069.481242,0
+AAXJ.US,D,20170804,000000,64.8979,65.0357,64.6973,65.0107,1110011.1628288,0
+AAXJ.US,D,20170807,000000,65.0726,65.3291,65.0726,65.3291,715385.47408535,0
+AAXJ.US,D,20170808,000000,65.4389,65.7494,65.2742,65.429,979937.88912125,0
+AAXJ.US,D,20170809,000000,64.6424,64.862,64.5375,64.835,1134495.8855487,0
+AAXJ.US,D,20170810,000000,64.2051,64.269,63.154,63.191,1609210.5903951,0
+AAXJ.US,D,20170811,000000,63.2369,63.5284,63.0722,63.2638,1743721.7889686,0
+AAXJ.US,D,20170814,000000,63.9766,64.1512,63.8478,64.0215,579667.11987676,0
+AAXJ.US,D,20170815,000000,63.9945,64.0035,63.729,63.9406,274521.21646737,0
+AAXJ.US,D,20170816,000000,64.3868,64.6154,64.3868,64.5954,398968.44366305,0
+AAXJ.US,D,20170817,000000,64.3409,64.4647,63.729,63.7839,1444464.4007651,0
+AAXJ.US,D,20170818,000000,64.0953,64.4158,63.8128,64.1043,850525.79609356,0
+AAXJ.US,D,20170821,000000,64.3698,64.4257,64.1233,64.3599,413004.50806425,0
+AAXJ.US,D,20170822,000000,64.835,65.1994,64.7801,65.1914,885654.52596954,0
+AAXJ.US,D,20170823,000000,64.9907,65.3731,64.9708,65.3002,404013.45260777,0
+AAXJ.US,D,20170824,000000,65.5288,65.6855,65.2912,65.6026,5800048.2291792,0
+AAXJ.US,D,20170825,000000,65.987,66.0688,65.7853,65.8592,2422997.7818362,0
+AAXJ.US,D,20170828,000000,65.8302,65.8502,65.5088,65.5927,2051750.8408575,0
+AAXJ.US,D,20170829,000000,65.0197,65.5038,64.9358,65.4389,1229560.6440493,0
+AAXJ.US,D,20170830,000000,65.6306,65.7304,65.5288,65.6306,977987.40611582,0
+AAXJ.US,D,20170831,000000,65.7683,65.94,65.6755,65.8502,878210.23258825,0
+AAXJ.US,D,20170901,000000,66.0598,66.2016,65.9141,66.1796,1050781.3953849,0
+AAXJ.US,D,20170905,000000,65.5218,65.6755,65.0107,65.2832,1100519.2129179,0
+AAXJ.US,D,20170906,000000,65.4938,65.6206,65.3731,65.5647,306538.38999262,0
+AAXJ.US,D,20170907,000000,65.7953,65.987,65.7304,65.987,640137.10198975,0
+AAXJ.US,D,20170908,000000,65.977,66.0289,65.6386,65.7404,597133.30950169,0
+AAXJ.US,D,20170911,000000,66.2046,66.6528,66.2046,66.6528,738665.04474804,0
+AAXJ.US,D,20170912,000000,66.6358,66.6358,66.4611,66.5879,976174.16819089,0
+AAXJ.US,D,20170913,000000,66.4172,66.4222,66.1976,66.2974,862301.82471651,0
+AAXJ.US,D,20170914,000000,66.2135,66.4172,66.1047,66.3323,807837.56711178,0
+AAXJ.US,D,20170915,000000,66.509,66.8634,66.4441,66.8095,518841.50270115,0
+AAXJ.US,D,20170918,000000,67.4483,67.5402,67.2567,67.3884,1021353.8461889,0
+AAXJ.US,D,20170919,000000,67.2836,67.4673,67.1708,67.4673,676619.24868152,0
+AAXJ.US,D,20170920,000000,67.4304,67.4953,66.5619,67.064,663949.62435192,0
+AAXJ.US,D,20170921,000000,67.3475,67.3565,66.9452,67.1279,512944.97318396,0
+AAXJ.US,D,20170922,000000,66.6817,66.6997,66.542,66.6258,694610.37569466,0
+AAXJ.US,D,20170925,000000,66.0409,66.0409,65.1654,65.411,1077613.3095182,0
+AAXJ.US,D,20170926,000000,65.6206,65.6855,65.3002,65.393,998482.00361205,0
+AAXJ.US,D,20170927,000000,65.2183,65.4669,65.0227,65.3471,1149547.7639035,0
+AAXJ.US,D,20170928,000000,65.0357,65.3471,64.9069,65.2742,2699477.4956203,0
+AAXJ.US,D,20170929,000000,65.5737,66.1047,65.5218,66.0039,1696109.7675,0
+AAXJ.US,D,20171002,000000,66.1517,66.4801,66.1327,66.2235,1701392.2004161,0
+AAXJ.US,D,20171003,000000,66.6917,67.072,66.6528,67.072,1846561.4311903,0
+AAXJ.US,D,20171004,000000,67.0461,67.1379,66.9243,67.0341,564541.10914279,0
+AAXJ.US,D,20171005,000000,67.1579,67.64,67.1579,67.5841,2335946.3328171,0
+AAXJ.US,D,20171006,000000,67.1279,67.2926,66.8993,67.2277,2289734.8122431,0
+AAXJ.US,D,20171009,000000,67.1579,67.4254,67.1379,67.4024,962693.09484517,0
+AAXJ.US,D,20171010,000000,67.7498,68.0622,67.7498,68.0523,2056335.0269041,0
+AAXJ.US,D,20171011,000000,67.8776,68.202,67.8057,68.171,1278896.7442299,0
+AAXJ.US,D,20171012,000000,68.2529,68.3437,68.1062,68.1241,1189468.0501302,0
+AAXJ.US,D,20171013,000000,68.6492,68.8638,68.6172,68.745,421250.23257258,0
+AAXJ.US,D,20171016,000000,68.7999,68.9277,68.769,68.8838,902699.96425277,0
+AAXJ.US,D,20171017,000000,68.6362,68.729,68.4715,68.5264,1799445.2952316,0
+AAXJ.US,D,20171018,000000,68.8279,68.9566,68.5883,68.7919,541623.18427617,0
+AAXJ.US,D,20171019,000000,68.0433,68.0872,67.7598,68.0692,1333033.4168614,0
+AAXJ.US,D,20171020,000000,68.2978,68.4715,68.2529,68.4076,740800.85870161,0
+AAXJ.US,D,20171023,000000,68.3627,68.4715,67.9684,68.0343,847077.63866947,0
+AAXJ.US,D,20171024,000000,68.2429,68.3437,67.9784,68.0622,697397.35243894,0
+AAXJ.US,D,20171025,000000,68.2878,68.3527,67.4573,67.8317,3078647.5850787,0
+AAXJ.US,D,20171026,000000,68.0523,68.171,67.6859,67.6859,887669.12346514,0
+AAXJ.US,D,20171027,000000,67.8496,68.6073,67.8227,68.5723,1126582.7549581,0
+AAXJ.US,D,20171030,000000,68.189,68.4126,68.0223,68.1511,600587.47765923,0
+AAXJ.US,D,20171031,000000,68.6542,68.8468,68.5094,68.8099,955301.89627604,0
+AAXJ.US,D,20171101,000000,69.6504,69.7612,69.302,69.4048,3140546.1181757,0
+AAXJ.US,D,20171102,000000,69.4318,69.5855,69.2112,69.5666,1411108.8372577,0
+AAXJ.US,D,20171103,000000,69.6594,69.6594,69.0654,69.3479,756800.42936405,0
+AAXJ.US,D,20171106,000000,69.3479,69.9259,69.339,69.9259,1437834.5617666,0
+AAXJ.US,D,20171107,000000,69.887,69.9698,69.5226,69.6085,1781001.3596317,0
+AAXJ.US,D,20171108,000000,69.7792,69.9788,69.7053,69.9608,745473.20217225,0
+AAXJ.US,D,20171109,000000,69.4777,69.6234,69.0565,69.5406,1380743.613643,0
+AAXJ.US,D,20171110,000000,69.5406,69.5765,69.321,69.5126,678228.12166905,0
+AAXJ.US,D,20171113,000000,69.2851,69.6404,69.2571,69.5406,417757.99643651,0
+AAXJ.US,D,20171114,000000,69.339,69.3759,69.0465,69.1383,529034.70484819,0
+AAXJ.US,D,20171115,000000,68.729,68.9177,68.4905,68.745,970377.81756458,0
+AAXJ.US,D,20171116,000000,69.4777,70.2074,69.4777,70.0527,1467314.2039859,0
+AAXJ.US,D,20171117,000000,70.0527,70.2763,70.0427,70.0796,855377.45977888,0
+AAXJ.US,D,20171120,000000,70.1256,70.5149,70.1256,70.454,754601.50270924,0
+AAXJ.US,D,20171121,000000,71.3583,71.6698,71.2685,71.4971,1511452.0215187,0
+AAXJ.US,D,20171122,000000,71.552,71.6698,71.3683,71.5969,1441727.5134662,0
+AAXJ.US,D,20171124,000000,71.3773,71.6149,71.3773,71.5231,372104.47228467,0
+AAXJ.US,D,20171127,000000,70.9022,70.9022,70.3082,70.3352,1256036.92312,0
+AAXJ.US,D,20171128,000000,70.7385,70.9022,70.4899,70.7924,1140925.3667654,0
+AAXJ.US,D,20171129,000000,70.4719,70.4719,69.4957,69.7432,1629945.6172294,0
+AAXJ.US,D,20171130,000000,69.6135,69.6135,69.0385,69.1024,1983123.2916601,0
+AAXJ.US,D,20171201,000000,68.8099,69.0026,68.3148,68.6642,1687443.29165,0
+AAXJ.US,D,20171204,000000,69.2661,69.4138,68.4815,68.5264,1587041.0018433,0
+AAXJ.US,D,20171205,000000,68.4905,68.8967,68.4346,68.5444,941014.38285874,0
+AAXJ.US,D,20171206,000000,67.4304,67.645,67.2108,67.4863,2253142.4687713,0
+AAXJ.US,D,20171207,000000,67.4304,68.0433,67.4304,67.9884,3015653.0949156,0
+AAXJ.US,D,20171208,000000,68.7919,68.8738,68.5544,68.7999,1239443.2916346,0
+AAXJ.US,D,20171211,000000,69.1583,69.321,69.0924,69.2212,992011.44905011,0
+AAXJ.US,D,20171212,000000,68.7191,68.784,68.5494,68.6642,1168232.1288415,0
+AAXJ.US,D,20171213,000000,69.1912,69.7432,69.1912,69.6045,2045857.316707,0
+AAXJ.US,D,20171214,000000,69.3579,69.4777,68.9736,68.9736,1542855.0984429,0
+AAXJ.US,D,20171215,000000,68.9277,69.0654,68.7191,68.9566,2383348.9804037,0
+AAXJ.US,D,20171218,000000,69.2481,69.4867,69.2302,69.331,2068397.567155,0
+AAXJ.US,D,20171219,000000,69.4807,69.4807,69.0465,69.2092,3339832.9875921,0
+AAXJ.US,D,20171220,000000,69.4707,69.4807,69.2371,69.2841,950709.69591811,0
+AAXJ.US,D,20171221,000000,69.4148,69.8401,69.3959,69.6644,2504204.7943614,0
+AAXJ.US,D,20171222,000000,69.887,70.1854,69.8211,70.1854,725052.73705527,0
+AAXJ.US,D,20171226,000000,69.9708,69.9708,69.6644,69.897,250959.1413324,0
+AAXJ.US,D,20171227,000000,70.0177,70.1395,69.869,69.9898,551762.28982214,0
+AAXJ.US,D,20171228,000000,70.7255,70.7904,70.445,70.5837,613209.0161212,0
+AAXJ.US,D,20171229,000000,71.0759,71.1507,70.7983,70.8443,686855.52775164,0
+AAXJ.US,D,20180102,000000,71.8754,72.3296,71.8465,72.3296,1215103.8283064,0
+AAXJ.US,D,20180103,000000,72.6371,72.9814,72.6081,72.9615,685973.95351189,0
+AAXJ.US,D,20180104,000000,73.0284,73.1921,72.9535,73.0823,999298.46157272,0
+AAXJ.US,D,20180105,000000,73.3608,73.77,73.2879,73.762,738852.37927399,0
+AAXJ.US,D,20180108,000000,73.5285,73.9467,73.5285,73.8249,611259.53490468,0
+AAXJ.US,D,20180109,000000,73.77,73.8249,73.4636,73.7531,731414.09662615,0
+AAXJ.US,D,20180110,000000,73.2689,73.4406,73.0413,73.2969,876151.55638067,0
+AAXJ.US,D,20180111,000000,73.3069,73.7531,73.2969,73.7331,650884.29340335,0
+AAXJ.US,D,20180112,000000,73.8159,74.4378,73.7251,74.4378,1251255.3846583,0
+AAXJ.US,D,20180116,000000,74.6724,74.917,73.9747,74.0935,823703.89984935,0
+AAXJ.US,D,20180117,000000,74.6724,75.0777,74.4568,74.9879,1257742.9696317,0
+AAXJ.US,D,20180118,000000,74.6724,74.8561,74.5586,74.7633,3318172.3078061,0
+AAXJ.US,D,20180119,000000,75.3572,75.5259,75.0607,75.5259,532023.04116314,0
+AAXJ.US,D,20180122,000000,75.4131,75.8872,75.2943,75.8872,1122087.7281243,0
+AAXJ.US,D,20180123,000000,76.1388,76.4253,75.9711,76.3883,1206906.1896657,0
+AAXJ.US,D,20180124,000000,76.6778,77.0072,76.1847,76.583,910484.86586306,0
+AAXJ.US,D,20180125,000000,76.592,76.9184,76.1388,76.3883,949589.69591807,0
+AAXJ.US,D,20180126,000000,77.0651,77.5672,76.9643,77.5503,1931757.5671503,0
+AAXJ.US,D,20180129,000000,76.7597,76.8146,76.3883,76.4432,2898338.6047505,0
+AAXJ.US,D,20180130,000000,75.7485,75.8214,75.2085,75.3861,1960157.2809259,0
+AAXJ.US,D,20180131,000000,76.4163,76.5191,75.5259,75.9521,4386923.792637,0
+AAXJ.US,D,20180201,000000,75.2654,75.4969,74.7633,74.8561,1923006.9410319,0
+AAXJ.US,D,20180202,000000,74.2821,74.2991,73.0184,73.0373,1971592.7013198,0
+AAXJ.US,D,20180205,000000,73.0463,73.806,70.8532,70.9281,6242242.862468,0
+AAXJ.US,D,20180206,000000,70.5747,73.2689,70.2693,72.7768,4286444.3650844,0
+AAXJ.US,D,20180207,000000,71.2725,71.8754,70.3422,70.3521,1781045.4383437,0
+AAXJ.US,D,20180208,000000,70.7255,70.8343,68.0952,68.0952,3439860.6083469,0
+AAXJ.US,D,20180209,000000,68.8109,69.5705,67.092,69.1353,3496640.0001199,0
+AAXJ.US,D,20180212,000000,69.7772,70.3232,69.2651,69.9519,1511151.4848461,0
+AAXJ.US,D,20180213,000000,70.0177,70.6676,69.9608,70.5468,1340999.6422642,0
+AAXJ.US,D,20180214,000000,70.2124,72.1998,70.2124,72.098,1027369.5885862,0
+AAXJ.US,D,20180215,000000,73.2589,73.7331,72.4664,73.5085,1598195.9213428,0
+AAXJ.US,D,20180216,000000,73.2589,73.9367,73.0922,73.3807,706523.64939811,0
+AAXJ.US,D,20180220,000000,72.2098,72.5622,71.9962,72.3196,723041.1449264,0
+AAXJ.US,D,20180221,000000,72.9535,73.7331,72.3196,72.3396,542249.30234417,0
+AAXJ.US,D,20180222,000000,72.4424,72.8916,72.098,72.1998,1240923.9356418,0
+AAXJ.US,D,20180223,000000,73.0094,73.4536,72.7578,73.4536,1030950.9839352,0
+AAXJ.US,D,20180226,000000,73.7231,74.1873,73.3238,74.1683,1216842.9338521,0
+AAXJ.US,D,20180227,000000,73.3887,73.3887,72.1819,72.1819,722281.78893353,0
+AAXJ.US,D,20180228,000000,72.3027,72.3675,71.2725,71.2725,560108.19322135,0
+AAXJ.US,D,20180301,000000,71.9673,72.3675,70.5927,71.1507,853972.95172874,0
+AAXJ.US,D,20180302,000000,70.445,71.542,70.0557,71.4212,868672.20038756,0
+AAXJ.US,D,20180305,000000,70.427,71.4113,70.4001,71.2256,936422.1825008,0
+AAXJ.US,D,20180306,000000,72.3196,72.4973,71.7566,72.0152,685363.86406643,0
+AAXJ.US,D,20180307,000000,71.4482,72.0381,71.1956,72.0052,609814.95529819,0
+AAXJ.US,D,20180308,000000,72.3296,72.4694,71.9772,72.2847,528290.37568895,0
+AAXJ.US,D,20180309,000000,72.8307,73.8718,72.8307,73.8718,948271.34171409,0
+AAXJ.US,D,20180312,000000,74.0306,74.2382,73.775,74.0935,538539.67801489,0
+AAXJ.US,D,20180313,000000,74.4029,74.5317,73.3238,73.5644,2389287.5850551,0
+AAXJ.US,D,20180314,000000,74.0485,74.2532,73.4276,73.8249,643024.25762491,0
+AAXJ.US,D,20180315,000000,74.1873,74.4189,73.7131,73.9647,1372325.5814424,0
+AAXJ.US,D,20180316,000000,73.779,73.9747,73.7041,73.8429,473161.93203769,0
+AAXJ.US,D,20180319,000000,73.3707,73.4825,72.6081,73.0184,289888.65832836,0
+AAXJ.US,D,20180320,000000,73.4995,73.9936,73.4995,73.806,445210.01790435,0
+AAXJ.US,D,20180321,000000,73.5644,74.1034,73.3328,73.8808,439534.883736,0
+AAXJ.US,D,20180322,000000,72.2098,72.4334,71.3114,71.3444,875109.69591551,0
+AAXJ.US,D,20180323,000000,71.3544,71.5121,69.8401,69.869,677766.29698209,0
+AAXJ.US,D,20180326,000000,71.7926,72.2567,70.8622,72.1998,2824014.8838178,0
+AAXJ.US,D,20180327,000000,72.2098,72.4065,70.8622,71.1058,3394629.8391146,0
+AAXJ.US,D,20180328,000000,70.993,71.0489,70.2314,70.7335,611550.05368823,0
+AAXJ.US,D,20180329,000000,71.1867,72.2278,71.0958,72.0052,684781.82471042,0
+AAXJ.US,D,20180402,000000,71.6259,71.8175,70.0746,70.6596,406102.18248262,0
+AAXJ.US,D,20180403,000000,71.3923,71.5869,70.8822,71.542,393568.80144462,0
+AAXJ.US,D,20180404,000000,69.5546,71.4761,69.3769,71.3833,697472.4866071,0
+AAXJ.US,D,20180405,000000,71.5221,71.8465,71.2725,71.559,344794.70484188,0
+AAXJ.US,D,20180406,000000,70.8902,71.3084,69.7113,69.9998,3483747.9786525,0
+AAXJ.US,D,20180409,000000,70.9002,71.5221,70.6776,70.8343,737539.03401455,0
+AAXJ.US,D,20180410,000000,71.9134,72.3586,71.6428,72.2657,864066.97677381,0
+AAXJ.US,D,20180411,000000,72.2757,72.4873,71.9862,72.2757,419013.23793923,0
+AAXJ.US,D,20180412,000000,72.0341,72.4424,71.9034,72.2937,397663.11271489,0
+AAXJ.US,D,20180413,000000,72.1449,72.2937,71.3923,71.5969,217112.70125968,0
+AAXJ.US,D,20180416,000000,71.2905,71.567,71.1058,71.5221,276756.20752291,0
+AAXJ.US,D,20180417,000000,71.1407,71.6987,71.1058,71.4951,917406.22543396,0
+AAXJ.US,D,20180418,000000,71.6608,72.126,71.5021,71.9134,420276.49375323,0
+AAXJ.US,D,20180419,000000,72.126,72.1399,71.4392,71.6518,1547603.5778706,0
+AAXJ.US,D,20180420,000000,71.2815,71.2815,70.4809,70.8243,712478.28267201,0
+AAXJ.US,D,20180423,000000,70.7614,70.9371,70.2962,70.4809,481066.04652812,0
+AAXJ.US,D,20180424,000000,70.9091,71.1218,69.85,70.1555,604269.05189907,0
+AAXJ.US,D,20180425,000000,69.85,69.9269,69.3579,69.7502,419805.65296609,0
+AAXJ.US,D,20180426,000000,70.0088,70.6306,70.0088,70.6017,457827.54921069,0
+AAXJ.US,D,20180427,000000,70.993,71.1058,70.5747,71.0579,438631.27014026,0
+AAXJ.US,D,20180430,000000,71.551,71.5869,70.8143,70.8143,842768.94457272,0
+AAXJ.US,D,20180501,000000,70.5198,70.7255,69.8301,70.6676,662924.79429822,0
+AAXJ.US,D,20180502,000000,70.9091,70.9371,70.2773,70.2962,505077.92488315,0
+AAXJ.US,D,20180503,000000,70.1395,70.3621,69.2651,70.1475,534874.13239759,0
+AAXJ.US,D,20180504,000000,69.4977,70.6207,69.312,70.4809,1318870.1252688,0
+AAXJ.US,D,20180507,000000,69.8131,70.3232,69.6923,70.0926,342264.18605825,0
+AAXJ.US,D,20180508,000000,70.4001,70.6596,70.0926,70.6207,657029.26656993,0
+AAXJ.US,D,20180509,000000,70.8343,70.9371,70.445,70.6865,491784.18606337,0
+AAXJ.US,D,20180510,000000,71.1218,72.116,71.1218,71.8754,1167315.4919899,0
+AAXJ.US,D,20180511,000000,72.1998,72.2098,71.7746,71.9673,181895.81395972,0
+AAXJ.US,D,20180514,000000,72.3027,72.5722,72.0801,72.1619,644898.60467327,0
+AAXJ.US,D,20180515,000000,71.1607,71.1607,70.5747,70.8143,939682.00361004,0
+AAXJ.US,D,20180516,000000,71.3174,71.9034,71.3174,71.8555,575397.49554746,0
+AAXJ.US,D,20180517,000000,71.1507,71.3274,70.7514,70.9561,852380.10736375,0
+AAXJ.US,D,20180518,000000,70.6207,70.7335,70.445,70.5747,367855.88552245,0
+AAXJ.US,D,20180521,000000,71.2725,71.4392,71.003,71.2436,279279.71378417,0
+AAXJ.US,D,20180522,000000,71.3444,71.6428,71.0619,71.1707,538040.7871383,0
+AAXJ.US,D,20180523,000000,70.3711,71.1507,70.3621,71.1507,668995.63508555,0
+AAXJ.US,D,20180524,000000,70.974,71.012,70.1295,70.9371,1890956.7084727,0
+AAXJ.US,D,20180525,000000,70.998,71.4482,70.984,71.4113,829338.96246135,0
+AAXJ.US,D,20180529,000000,70.8443,70.8443,69.7592,70.0647,1873350.2684005,0
+AAXJ.US,D,20180530,000000,69.85,70.4719,69.6963,70.3801,2085470.0537388,0
+AAXJ.US,D,20180531,000000,70.4001,70.8443,70.2314,70.5837,538665.9034174,0
+AAXJ.US,D,20180601,000000,70.9091,71.3923,70.9091,71.3923,541489.9463513,0
+AAXJ.US,D,20180604,000000,71.7467,72.1719,71.7467,72.0801,395139.60645362,0
+AAXJ.US,D,20180605,000000,72.089,72.1449,71.7926,71.9503,415986.83364575,0
+AAXJ.US,D,20180606,000000,72.4604,73.0922,72.4234,73.0823,501117.85332666,0
+AAXJ.US,D,20180607,000000,73.0723,73.0723,72.0152,72.3675,2061165.6530224,0
+AAXJ.US,D,20180608,000000,71.8185,72.1998,71.6428,71.9862,503431.98570599,0
+AAXJ.US,D,20180611,000000,72.1619,72.2567,71.9962,72.1719,2708852.2362288,0
+AAXJ.US,D,20180612,000000,72.1819,72.1859,71.6708,71.9503,371608.58677482,0
+AAXJ.US,D,20180613,000000,71.9403,71.9403,71.0219,71.3274,540972.02148545,0
+AAXJ.US,D,20180614,000000,71.1607,71.2535,70.7414,70.8622,458097.03042716,0
+AAXJ.US,D,20180615,000000,70.1944,70.3232,69.8211,70.2873,680520.21469238,0
+AAXJ.US,D,20180618,000000,69.4328,69.5546,69.0505,69.5057,1117601.7173907,0
+AAXJ.US,D,20180619,000000,68.3118,68.6482,67.9385,68.5993,1752071.6995234,0
+AAXJ.US,D,20180620,000000,69.0325,69.1433,68.78,68.8339,1082415.885547,0
+AAXJ.US,D,20180621,000000,68.3487,68.3487,67.634,67.658,1151421.1091629,0
+AAXJ.US,D,20180622,000000,68.5903,68.5903,68.2,68.2838,727313.77462243,0
+AAXJ.US,D,20180625,000000,67.611,67.63,66.6687,67.2567,1286230.8408312,0
+AAXJ.US,D,20180626,000000,67.2567,67.4523,66.8913,67.107,904868.83724033,0
+AAXJ.US,D,20180627,000000,66.9293,66.9293,65.6406,65.7344,1104096.6011112,0
+AAXJ.US,D,20180628,000000,65.408,66.0888,65.3691,66.0429,1042038.7835778,0
+AAXJ.US,D,20180629,000000,66.8734,67.098,66.7616,66.9293,1006275.9213225,0
+AAXJ.US,D,20180702,000000,65.7534,66.1636,65.6506,66.0988,739020.67981067,0
+AAXJ.US,D,20180703,000000,66.5829,66.5829,65.8732,65.948,300090.87657558,0
+AAXJ.US,D,20180705,000000,66.0039,66.0518,65.3511,65.6036,3260508.3364266,0
+AAXJ.US,D,20180706,000000,65.7434,66.6777,65.7344,66.3972,685723.50628469,0
+AAXJ.US,D,20180709,000000,67.2567,67.658,67.107,67.639,1192150.840828,0
+AAXJ.US,D,20180710,000000,67.5002,67.5002,66.9193,67.3405,671899.82113216,0
+AAXJ.US,D,20180711,000000,66.3882,66.6877,66.0429,66.2285,1078414.7406452,0
+AAXJ.US,D,20180712,000000,67.1159,67.2936,66.9013,67.1549,709019.10556993,0
+AAXJ.US,D,20180713,000000,67.1738,67.3126,66.9293,67.2088,400622.39715148,0
+AAXJ.US,D,20180716,000000,66.8734,66.9393,66.7057,66.8554,452523.07693859,0
+AAXJ.US,D,20180717,000000,66.6208,67.2287,66.4721,67.1449,798737.31666424,0
+AAXJ.US,D,20180718,000000,66.7346,67.1159,66.6009,67.088,339570.37568248,0
+AAXJ.US,D,20180719,000000,66.3214,66.6488,66.0788,66.3034,1389404.0787596,0
+AAXJ.US,D,20180720,000000,66.8554,67.3026,66.8554,67.2467,565409.66012672,0
+AAXJ.US,D,20180723,000000,66.9482,66.9482,66.6108,66.7805,2245219.3202916,0
+AAXJ.US,D,20180724,000000,67.7807,68.0503,67.5551,67.7049,931318.06801046,0
+AAXJ.US,D,20180725,000000,67.9464,68.8159,67.9105,68.8159,943064.04296614,0
+AAXJ.US,D,20180726,000000,68.0223,68.208,67.9005,68.0602,1246698.2469122,0
+AAXJ.US,D,20180727,000000,68.5084,68.5084,67.7807,68.0772,391833.70305458,0
+AAXJ.US,D,20180730,000000,68.1062,68.1621,67.5631,67.7618,949663.82829732,0
+AAXJ.US,D,20180731,000000,67.8436,68.3487,67.7518,68.218,429269.55278753,0
+AAXJ.US,D,20180801,000000,67.7049,67.9205,67.4623,67.611,853864.75852659,0
+AAXJ.US,D,20180802,000000,66.2665,66.7246,66.0638,66.6208,3197287.4419701,0
+AAXJ.US,D,20180803,000000,66.7057,66.9752,66.6588,66.8175,1384441.2165054,0
+AAXJ.US,D,20180806,000000,66.5749,66.7057,66.3882,66.5749,899835.84976252,0
+AAXJ.US,D,20180807,000000,67.4523,67.648,67.2467,67.4154,857272.84439433,0
+AAXJ.US,D,20180808,000000,67.4064,67.5002,67.078,67.4433,421489.66012179,0
+AAXJ.US,D,20180809,000000,67.7618,67.9754,67.5631,67.5921,2586680.071645,0
+AAXJ.US,D,20180810,000000,66.5659,66.7436,66.3783,66.6208,664998.49733944,0
+AAXJ.US,D,20180813,000000,66.0518,66.1457,65.4739,65.5388,756352.62972182,0
+AAXJ.US,D,20180814,000000,65.5937,65.7803,65.408,65.6406,593921.57426008,0
+AAXJ.US,D,20180815,000000,63.7649,64.0564,63.3706,63.9236,1486410.3041655,0
+AAXJ.US,D,20180816,000000,64.4088,64.8929,64.4088,64.5296,456671.48480993,0
+AAXJ.US,D,20180817,000000,64.3319,65.3421,64.1562,65.2014,568569.30234508,0
+AAXJ.US,D,20180820,000000,65.3421,65.5398,65.1934,65.5198,497339.10556267,0
+AAXJ.US,D,20180821,000000,66.0988,66.536,66.0888,66.3783,583475.92130802,0
+AAXJ.US,D,20180822,000000,66.4072,66.8265,66.4072,66.6687,445153.91772546,0
+AAXJ.US,D,20180823,000000,66.536,66.6308,65.7803,65.8362,650305.25941407,0
+AAXJ.US,D,20180824,000000,66.4262,66.7895,66.3503,66.7516,932684.50808207,0
+AAXJ.US,D,20180827,000000,67.2657,67.8905,67.2657,67.6949,917017.53133734,0
+AAXJ.US,D,20180828,000000,67.8806,67.9205,67.3675,67.4623,1208470.9839413,0
+AAXJ.US,D,20180829,000000,67.4723,67.9854,67.3585,67.9295,873469.76747181,0
+AAXJ.US,D,20180830,000000,67.1738,67.1828,66.3214,66.4721,968391.27015843,0
+AAXJ.US,D,20180831,000000,66.3214,66.9293,66.2944,66.7057,928712.41505868,0
+AAXJ.US,D,20180904,000000,66.0329,66.0329,65.6965,65.9311,871847.87122846,0
+AAXJ.US,D,20180905,000000,65.0616,65.1365,64.6324,64.7911,1120963.7209687,0
+AAXJ.US,D,20180906,000000,64.837,64.9768,64.305,64.6124,1053284.865868,0
+AAXJ.US,D,20180907,000000,64.1752,64.6603,63.9696,64.1373,1063648.3721295,0
+AAXJ.US,D,20180910,000000,64.0155,64.0344,63.4555,63.5214,1282285.7961084,0
+AAXJ.US,D,20180911,000000,62.9045,63.726,62.7727,63.726,5941839.4277529,0
+AAXJ.US,D,20180912,000000,63.4375,64.3149,63.167,64.0055,2119054.0251174,0
+AAXJ.US,D,20180913,000000,65.0616,65.2862,64.6793,65.0516,1900733.1664337,0
+AAXJ.US,D,20180914,000000,65.3511,65.4359,64.6893,64.9867,1572694.3828804,0
+AAXJ.US,D,20180917,000000,64.3988,64.6024,64.0804,64.1652,672012.02148995,0
+AAXJ.US,D,20180918,000000,64.4926,64.866,64.4926,64.7532,367405.08051349,0
+AAXJ.US,D,20180919,000000,65.2113,65.7244,65.2113,65.6506,566579.7495722,0
+AAXJ.US,D,20180920,000000,66.1177,66.3214,65.8831,66.2585,990347.4776726,0
+AAXJ.US,D,20180921,000000,66.4911,66.6957,66.3972,66.5559,1217863.7567502,0
+AAXJ.US,D,20180924,000000,65.6506,65.8183,65.417,65.7803,764936.95888132,0
+AAXJ.US,D,20180925,000000,66.0039,66.1586,65.9121,66.0139,519470.62613588,0
+AAXJ.US,D,20180926,000000,66.0888,66.7147,65.958,66.0618,2699171.9500031,0
+AAXJ.US,D,20180927,000000,66.2385,66.52,66.1357,66.3134,2527475.3489239,0
+AAXJ.US,D,20180928,000000,65.8831,66.2754,65.7344,65.939,1131896.2433304,0
+AAXJ.US,D,20181001,000000,66.2385,66.2385,65.6775,65.8003,1766295.0984505,0
+AAXJ.US,D,20181002,000000,64.7532,64.9498,64.4926,64.6703,1109251.8068359,0
+AAXJ.US,D,20181003,000000,64.7262,64.9119,63.9885,64.1003,1037436.5653307,0
+AAXJ.US,D,20181004,000000,63.3157,63.4904,62.3065,62.5222,976224.25763633,0
+AAXJ.US,D,20181005,000000,62.4293,62.4752,61.6058,62.1109,1797897.5313675,0
+AAXJ.US,D,20181008,000000,61.3363,61.9252,61.2424,61.8124,574227.40610198,0
+AAXJ.US,D,20181009,000000,61.3273,61.7276,61.1486,61.3922,1809087.5134788,0
+AAXJ.US,D,20181010,000000,61.1117,61.1586,59.6732,59.6732,2937510.5546624,0
+AAXJ.US,D,20181011,000000,59.2251,59.832,58.5253,59.0753,3116386.976851,0
+AAXJ.US,D,20181012,000000,60.4958,60.8691,59.9168,60.6824,2361358.7120666,0
+AAXJ.US,D,20181015,000000,60.0755,60.2991,59.8689,59.8689,1032658.0322358,0
+AAXJ.US,D,20181016,000000,60.4389,61.2335,60.4319,61.1965,751394.77641217,0
+AAXJ.US,D,20181017,000000,60.8402,60.8402,60.1773,60.4319,646945.25941395,0
+AAXJ.US,D,20181018,000000,59.832,59.8789,58.8138,59.0753,1225090.6619382,0
+AAXJ.US,D,20181019,000000,60.0655,60.355,59.5804,59.7291,900028.193233,0
+AAXJ.US,D,20181022,000000,60.7094,60.8042,60.2432,60.4489,802518.06800605,0
+AAXJ.US,D,20181023,000000,58.7579,59.9268,58.5722,59.5894,977733.95352189,0
+AAXJ.US,D,20181024,000000,59.2999,59.3289,57.6838,57.6838,624732.59393913,0
+AAXJ.US,D,20181025,000000,58.2917,59.1133,58.161,58.7759,825808.65834674,0
+AAXJ.US,D,20181026,000000,57.4792,58.4504,57.2556,57.8994,2058977.7460455,0
+AAXJ.US,D,20181029,000000,58.2827,58.3366,56.48,57.0769,1657256.3864611,0
+AAXJ.US,D,20181030,000000,57.3654,58.0482,57.2266,58.0482,821127.29877592,0
+AAXJ.US,D,20181031,000000,58.8986,59.1402,58.6181,58.8228,927245.79609619,0
+AAXJ.US,D,20181101,000000,59.7102,60.925,59.4307,60.925,900911.77105057,0
+AAXJ.US,D,20181102,000000,61.8873,62.1768,60.7553,61.2973,1181346.5474466,0
+AAXJ.US,D,20181105,000000,60.9899,61.3073,60.8402,61.2335,1163518.7120256,0
+AAXJ.US,D,20181106,000000,60.916,61.2235,60.8691,61.1686,420868.55099833,0
+AAXJ.US,D,20181107,000000,61.8873,62.4942,61.6807,62.4473,733688.15744913,0
+AAXJ.US,D,20181108,000000,61.5409,61.7665,60.8132,61.0268,888468.55101436,0
+AAXJ.US,D,20181109,000000,60.0086,60.1873,59.3738,59.6822,1572937.8175852,0
+AAXJ.US,D,20181112,000000,59.6732,59.7381,58.9555,59.0474,3173655.2416115,0
+AAXJ.US,D,20181113,000000,59.8689,60.7094,59.7671,60.1594,546055.0984087,0
+AAXJ.US,D,20181114,000000,60.5896,60.7843,59.9168,60.4019,981438.56890664,0
+AAXJ.US,D,20181115,000000,60.7194,62.036,60.5617,61.7755,4304168.0144588,0
+AAXJ.US,D,20181116,000000,61.2135,62.054,61.0368,61.8214,829434.13240769,0
+AAXJ.US,D,20181119,000000,61.2624,61.3822,60.7194,60.8302,556882.43293501,0
+AAXJ.US,D,20181120,000000,59.9168,60.2342,59.4876,59.6822,1458733.881982,0
+AAXJ.US,D,20181121,000000,60.7194,61.2055,60.6824,60.8042,1962937.2451478,0
+AAXJ.US,D,20181123,000000,60.1873,60.5617,60.0556,60.1873,434480.8586911,0
+AAXJ.US,D,20181126,000000,61.3273,61.495,61.2135,61.467,2946979.4634284,0
+AAXJ.US,D,20181127,000000,61.1017,61.5778,60.8881,61.5778,1401483.6494219,0
+AAXJ.US,D,20181128,000000,61.9981,62.9604,61.6437,62.9514,1739589.4097198,0
+AAXJ.US,D,20181129,000000,62.3155,62.587,61.8773,62.2427,749308.05011514,0
+AAXJ.US,D,20181130,000000,62.054,62.3634,61.8304,62.3535,1522286.3685674,0
+AAXJ.US,D,20181203,000000,63.9037,64.0624,63.3806,63.7739,3762041.9321505,0
+AAXJ.US,D,20181204,000000,63.717,63.8378,62.2876,62.4553,1108138.8193582,0
+AAXJ.US,D,20181206,000000,60.7194,61.7006,60.374,61.6537,2691503.2559062,0
+AAXJ.US,D,20181207,000000,61.4391,61.8304,60.374,60.5417,2838283.3632458,0
+AAXJ.US,D,20181210,000000,60.0755,60.3071,59.2909,60.1214,1564142.110966,0
+AAXJ.US,D,20181211,000000,60.8971,60.906,60.1314,60.5617,1439260.1073839,0
+AAXJ.US,D,20181212,000000,61.5878,62.036,61.4491,61.4491,2898177.3167362,0
+AAXJ.US,D,20181213,000000,61.8214,61.9432,61.514,61.5609,3357282.1468056,0
+AAXJ.US,D,20181214,000000,60.7294,61.1875,60.6725,60.8132,1715197.8533683,0
+AAXJ.US,D,20181217,000000,60.7743,60.9899,59.9777,60.2063,2799976.9589511,0
+AAXJ.US,D,20181218,000000,60.5567,60.8691,60.347,60.4998,2812156.7085043,0
+AAXJ.US,D,20181219,000000,60.6794,61.0957,59.1352,59.5624,2239649.3739587,0
+AAXJ.US,D,20181220,000000,59.9977,60.2822,59.4766,59.8839,1339817.5313518,0
+AAXJ.US,D,20181221,000000,59.9587,60.2901,59.2021,59.4097,1559910.5546152,0
+AAXJ.US,D,20181224,000000,59.3149,59.6942,58.8607,58.8607,303227.47764904,0
+AAXJ.US,D,20181226,000000,59.3808,60.1494,58.8038,60.1494,807522.0036055,0
+AAXJ.US,D,20181227,000000,59.3149,60.0057,59.0494,59.9877,1711930.0179478,0
+AAXJ.US,D,20181228,000000,60.3281,60.7553,60.1494,60.367,1326038.9267002,0
+AAXJ.US,D,20181231,000000,60.8402,60.8402,60.0047,60.1973,1397787.0483485,0
+AAXJ.US,D,20190102,000000,59.2969,59.8839,59.1352,59.7801,913504.25763418,0
+AAXJ.US,D,20190103,000000,58.9266,58.9925,58.3197,58.3676,1589180.8229525,0
+AAXJ.US,D,20190104,000000,59.3518,60.5377,59.3518,60.2901,1749879.7853909,0
+AAXJ.US,D,20190107,000000,60.2822,60.8122,60.1634,60.6505,1119616.3148863,0
+AAXJ.US,D,20190108,000000,60.7174,60.8981,60.2722,60.8122,1462518.6404795,0
+AAXJ.US,D,20190109,000000,61.4181,62.1388,61.4181,61.8543,1154914.3470879,0
+AAXJ.US,D,20190110,000000,61.5699,62.3265,61.5619,62.2896,925816.24332333,0
+AAXJ.US,D,20190111,000000,61.8543,62.1099,61.7505,62.034,1075697.8891245,0
+AAXJ.US,D,20190114,000000,61.2394,61.6178,61.0957,61.3333,944172.02149928,0
+AAXJ.US,D,20190115,000000,61.8543,62.2536,61.7875,61.9122,1638548.9803782,0
+AAXJ.US,D,20190116,000000,62.4044,62.9394,62.4044,62.6988,956120.35781453,0
+AAXJ.US,D,20190117,000000,62.1768,63.191,62.1768,62.9913,1349530.8766116,0
+AAXJ.US,D,20190118,000000,63.2289,63.5603,63.1331,63.3896,966612.0930564,0
+AAXJ.US,D,20190122,000000,62.5092,62.592,61.8783,62.2247,3729344.5439561,0
+AAXJ.US,D,20190123,000000,62.6789,62.7168,62.2626,62.7168,2386784.114572,0
+AAXJ.US,D,20190124,000000,62.8116,63.3327,62.8027,63.3137,2139500.536746,0
+AAXJ.US,D,20190125,000000,64.0724,64.4886,64.0245,64.289,2478606.0823748,0
+AAXJ.US,D,20190128,000000,63.4655,63.6641,63.2389,63.6551,1591341.6816288,0
+AAXJ.US,D,20190129,000000,63.8727,63.8827,63.4754,63.5693,1786475.1342294,0
+AAXJ.US,D,20190130,000000,64.0434,64.9558,63.7779,64.7532,1728368.3721523,0
+AAXJ.US,D,20190131,000000,64.849,65.427,64.849,65.3591,1290215.9571104,0
+AAXJ.US,D,20190201,000000,64.9139,65.0287,64.7362,64.9049,746420.89447997,0
+AAXJ.US,D,20190204,000000,64.8111,65.3182,64.7731,65.1994,1601582.9696435,0
+AAXJ.US,D,20190205,000000,65.4749,66.1656,65.4319,66.0998,617778.17533424,0
+AAXJ.US,D,20190206,000000,66.1187,66.1187,65.408,65.5308,913166.65477192,0
+AAXJ.US,D,20190207,000000,65.0287,65.2932,64.3259,64.8949,740529.37390732,0
+AAXJ.US,D,20190208,000000,64.4038,64.7162,64.2421,64.6593,825915.84975998,0
+AAXJ.US,D,20190211,000000,64.8949,64.9049,64.5915,64.6104,754671.62793285,0
+AAXJ.US,D,20190212,000000,65.0466,65.2173,64.9528,65.0946,1250381.8247298,0
+AAXJ.US,D,20190213,000000,65.408,65.4369,64.858,65.0007,591216.74420632,0
+AAXJ.US,D,20190214,000000,64.7821,65.1864,64.5835,64.9907,795716.9231042,0
+AAXJ.US,D,20190215,000000,64.7452,64.82,64.5186,64.6783,556755.2057436,0
+AAXJ.US,D,20190219,000000,64.6104,65.398,64.5535,65.2363,821974.81219276,0
+AAXJ.US,D,20190220,000000,65.6925,66.1087,65.6066,65.7394,1865040.429402,0
+AAXJ.US,D,20190221,000000,65.7294,65.8063,65.408,65.6156,1545771.3059564,0
+AAXJ.US,D,20190222,000000,66.2126,66.4691,66.0898,66.3453,782806.8694365,0
+AAXJ.US,D,20190225,000000,67.056,67.3315,67.0001,67.104,1100031.3417193,0
+AAXJ.US,D,20190226,000000,66.498,66.9522,66.4491,66.7915,1646733.5957631,0
+AAXJ.US,D,20190227,000000,66.3453,66.498,66.0518,66.2515,1022347.6207864,0
+AAXJ.US,D,20190228,000000,65.8622,65.8622,65.4649,65.6156,3964160.8588121,0
+AAXJ.US,D,20190301,000000,66.2315,66.2315,65.6725,65.8332,530367.0840969,0
+AAXJ.US,D,20190304,000000,66.2225,66.2884,65.4459,65.986,1573455.7424511,0
+AAXJ.US,D,20190305,000000,66.3074,66.6957,66.1477,66.5909,1020406.1538811,0
+AAXJ.US,D,20190306,000000,66.5729,66.6957,66.3074,66.3074,699859.74957677,0
+AAXJ.US,D,20190307,000000,65.938,65.947,65.0746,65.1724,1221844.8658737,0
+AAXJ.US,D,20190308,000000,64.262,64.6304,64.1562,64.5555,2974603.7925886,0
+AAXJ.US,D,20190311,000000,65.1235,65.7863,65.0946,65.7594,703471.19859299,0
+AAXJ.US,D,20190312,000000,66.0898,66.2415,65.938,66.1277,690541.10914711,0
+AAXJ.US,D,20190313,000000,66.1277,66.2036,65.967,66.0429,1467679.8569376,0
+AAXJ.US,D,20190314,000000,65.8153,65.8332,65.5268,65.7204,736788.69412186,0
+AAXJ.US,D,20190315,000000,66.3832,66.6957,66.3074,66.6398,819596.56532327,0
+AAXJ.US,D,20190318,000000,67.056,67.2557,66.9333,67.2357,1111493.8104138,0
+AAXJ.US,D,20190319,000000,67.3405,67.5202,67.1139,67.3485,1207352.987519,0
+AAXJ.US,D,20190320,000000,67.074,67.7877,66.6488,67.3216,1357179.5349303,0
+AAXJ.US,D,20190321,000000,66.8863,67.5661,66.8384,67.5661,1622514.3471039,0
+AAXJ.US,D,20190322,000000,66.7915,66.8574,65.9101,65.9101,1948671.7710865,0
+AAXJ.US,D,20190325,000000,65.7394,66.1557,65.6925,65.957,1007533.1664031,0
+AAXJ.US,D,20190326,000000,66.1856,66.3832,65.8811,66.1377,1067764.7227558,0
+AAXJ.US,D,20190327,000000,66.0139,66.1317,65.5587,65.7783,696739.17712586,0
+AAXJ.US,D,20190328,000000,66.1557,66.2794,65.9101,66.2794,909607.29877895,0
+AAXJ.US,D,20190329,000000,66.9702,67.089,66.6438,66.9802,2931560.9303331,0
+AAXJ.US,D,20190401,000000,67.7488,67.9754,67.6061,67.9464,1005007.656564,0
+AAXJ.US,D,20190402,000000,68.0033,68.0333,67.6819,67.8327,1697232.7728668,0
+AAXJ.US,D,20190403,000000,68.4216,68.8938,68.3617,68.4775,4482372.2362896,0
+AAXJ.US,D,20190404,000000,68.4685,68.9227,68.3927,68.7999,3715453.7389467,0
+AAXJ.US,D,20190405,000000,68.9696,69.3679,68.9417,69.321,2857318.3543019,0
+AAXJ.US,D,20190408,000000,68.8468,69.1882,68.752,69.1413,1581477.0662438,0
+AAXJ.US,D,20190409,000000,69.1603,69.2262,69.0375,69.1124,1214399.5707035,0
+AAXJ.US,D,20190410,000000,69.1882,69.3679,69.0834,69.302,980971.73527514,0
+AAXJ.US,D,20190411,000000,68.8099,68.8279,68.4975,68.6382,1022539.9642569,0
+AAXJ.US,D,20190412,000000,69.3579,69.4448,69.1882,69.3579,818379.39179908,0
+AAXJ.US,D,20190415,000000,69.1034,69.1413,68.5723,68.7909,1087932.7370677,0
+AAXJ.US,D,20190416,000000,69.2262,69.3479,69.1603,69.2641,471369.73167985,0
+AAXJ.US,D,20190417,000000,69.7492,69.7812,69.4258,69.5486,723326.65476541,0
+AAXJ.US,D,20190418,000000,69.2351,69.5097,69.1084,69.4158,961608.15745694,0
+AAXJ.US,D,20190422,000000,68.6093,68.9077,68.5434,68.8938,855337.38822253,0
+AAXJ.US,D,20190423,000000,68.772,69.2052,68.762,69.1124,1337736.8157883,0
+AAXJ.US,D,20190424,000000,68.6382,68.752,68.1371,68.3248,1755872.4866434,0
+AAXJ.US,D,20190425,000000,67.9095,68.1421,67.7189,68.1082,2036774.0966709,0
+AAXJ.US,D,20190426,000000,68.2309,68.4126,68.0033,68.3348,855464.61541395,0
+AAXJ.US,D,20190429,000000,68.5723,68.6871,68.4775,68.5993,559141.46692436,0
+AAXJ.US,D,20190430,000000,68.4026,68.5903,68.0982,68.4685,896441.7889395,0
+AAXJ.US,D,20190501,000000,68.6382,69.1603,68.1082,68.222,852839.92847289,0
+AAXJ.US,D,20190502,000000,68.4216,68.6682,68.0612,68.3647,1274230.4114927,0
+AAXJ.US,D,20190503,000000,68.9127,69.2641,68.8369,69.1792,942218.53312712,0
+AAXJ.US,D,20190506,000000,66.9133,67.7388,66.8534,67.5761,945342.11094476,0
+AAXJ.US,D,20190507,000000,66.9522,67.0001,65.8482,66.2225,3257770.4473389,0
+AAXJ.US,D,20190508,000000,66.2036,66.4641,65.9151,65.9291,4357260.8230474,0
+AAXJ.US,D,20190509,000000,64.4697,65.1375,63.9207,64.858,3391616.4580769,0
+AAXJ.US,D,20190510,000000,64.9708,65.403,64.2321,65.1624,1467105.8318929,0
+AAXJ.US,D,20190513,000000,63.2469,63.3996,62.6599,62.9444,3012792.9875809,0
+AAXJ.US,D,20190514,000000,63.8069,64.1383,63.6352,63.8727,2279613.7388975,0
+AAXJ.US,D,20190515,000000,63.7869,64.289,63.711,64.2421,1357117.4240179,0
+AAXJ.US,D,20190516,000000,64.1962,64.5186,64.0145,64.0245,828101.75315898,0
+AAXJ.US,D,20190517,000000,62.9344,63.2848,62.7537,62.8965,3546192.4867048,0
+AAXJ.US,D,20190520,000000,62.5761,62.6889,62.2247,62.3085,1823582.3972003,0
+AAXJ.US,D,20190521,000000,62.9065,63.0113,62.631,62.9913,1112114.9195372,0
+AAXJ.US,D,20190522,000000,62.8296,62.8885,62.631,62.7537,571263.11272084,0
+AAXJ.US,D,20190523,000000,61.8354,62.1289,61.6737,61.9222,2043050.3041845,0
+AAXJ.US,D,20190524,000000,62.3265,62.4143,61.9222,61.9971,1203810.6619375,0
+AAXJ.US,D,20190528,000000,62.601,62.7168,62.1049,62.1199,1039466.18966,0
+AAXJ.US,D,20190529,000000,61.8733,62.2706,61.7695,62.2057,2065093.6673338,0
+AAXJ.US,D,20190530,000000,62.2437,62.4373,62.1199,62.3185,2168007.4419348,0
+AAXJ.US,D,20190531,000000,62.0151,62.4992,61.9492,62.3744,1477548.4794782,0
+AAXJ.US,D,20190603,000000,62.9065,63.183,62.7637,62.8885,2013439.4276182,0
+AAXJ.US,D,20190604,000000,62.611,63.0762,62.5561,63.0113,1186692.0930639,0
+AAXJ.US,D,20190605,000000,63.1331,63.1331,62.4702,62.6988,940934.23974604,0
+AAXJ.US,D,20190606,000000,62.6789,62.8496,62.4892,62.7458,1107617.8891256,0
+AAXJ.US,D,20190607,000000,63.0672,63.6641,63.0672,63.2089,614672.62971696,0
+AAXJ.US,D,20190610,000000,63.7779,64.1562,63.6831,63.8168,990570.87659926,0
+AAXJ.US,D,20190611,000000,64.7162,64.7631,64.3179,64.5086,2177221.8963179,0
+AAXJ.US,D,20190612,000000,63.8827,63.9007,63.5413,63.6262,395039.42756274,0
+AAXJ.US,D,20190613,000000,63.7779,63.8628,63.4086,63.5972,1015425.2594266,0
+AAXJ.US,D,20190614,000000,63.191,63.1999,62.9244,62.9713,563817.81755064,0
+AAXJ.US,D,20190617,000000,63.0762,63.3058,63.0113,63.164,1124111.3417201,0
+AAXJ.US,D,20190618,000000,63.9266,64.9937,63.9266,64.8041,770017.03043785,0
+AAXJ.US,D,20190619,000000,65.0786,65.6615,64.9478,65.375,676415.88553303,0
+AAXJ.US,D,20190620,000000,66.6717,66.7775,66.1487,66.4152,1072180.6082657,0
+AAXJ.US,D,20190621,000000,66.0518,66.2325,65.966,66.0429,757197.13777194,0
+AAXJ.US,D,20190624,000000,66.1387,66.2185,65.976,66.0898,244010.73346096,0
+AAXJ.US,D,20190625,000000,65.8522,65.8712,65.423,65.4519,1119961.9320599,0
+AAXJ.US,D,20190626,000000,65.9949,66.2714,65.976,66.0329,1073983.8283016,0
+AAXJ.US,D,20190627,000000,66.537,66.7296,66.4342,66.6997,2530964.5796932,0
+AAXJ.US,D,20190628,000000,66.6338,66.6717,66.3952,66.537,2631505.1163693,0
+AAXJ.US,D,20190701,000000,67.7398,67.9065,67.1948,67.4443,870725.8676506,0
+AAXJ.US,D,20190702,000000,67.5112,67.5961,67.2537,67.4733,755748.55100981,0
+AAXJ.US,D,20190703,000000,67.1199,67.1688,66.9662,67.1688,250543.39893524,0
+AAXJ.US,D,20190705,000000,66.5939,66.6338,66.2904,66.6238,3934703.2559489,0
+AAXJ.US,D,20190708,000000,65.9091,66.0139,65.7474,65.9091,3263105.9750672,0
+AAXJ.US,D,20190709,000000,65.3551,65.7574,65.3451,65.6805,1867351.5564146,0
+AAXJ.US,D,20190710,000000,66.2525,66.4242,65.986,66.0708,2245629.0519553,0
+AAXJ.US,D,20190711,000000,66.2714,66.2904,65.9091,66.0618,2187713.6315598,0
+AAXJ.US,D,20190712,000000,66.1387,66.2235,65.981,66.1487,721421.25226087,0
+AAXJ.US,D,20190715,000000,66.4721,66.5669,66.3673,66.5669,478455.38463179,0
+AAXJ.US,D,20190716,000000,66.5849,66.7775,66.4242,66.4242,403842.14670436,0
+AAXJ.US,D,20190717,000000,66.3952,66.547,66.1866,66.2615,737419.82113441,0
+AAXJ.US,D,20190718,000000,66.2525,66.6138,66.1287,66.6138,405006.22541639,0
+AAXJ.US,D,20190719,000000,66.8155,66.8814,66.4152,66.4242,601808.65833906,0
+AAXJ.US,D,20190722,000000,66.501,66.5849,66.3753,66.4811,999644.07874626,0
+AAXJ.US,D,20190723,000000,66.521,66.6867,66.4152,66.6817,1019599.7138096,0
+AAXJ.US,D,20190724,000000,66.5849,66.7865,66.547,66.7865,1120795.420432,0
+AAXJ.US,D,20190725,000000,66.6528,66.7097,66.1666,66.2994,866182.7549492,0
+AAXJ.US,D,20190726,000000,66.4721,66.4721,66.2046,66.2615,922882.00360946,0
+AAXJ.US,D,20190729,000000,65.9291,65.9949,65.7184,65.8991,581536.45798058,0
+AAXJ.US,D,20190730,000000,65.4609,65.5088,65.2513,65.4709,418777.81754566,0
+AAXJ.US,D,20190731,000000,65.3451,65.3501,64.0404,64.6973,2318656.4580401,0
+AAXJ.US,D,20190801,000000,64.6793,65.1894,63.1251,63.3626,2576997.7818415,0
+AAXJ.US,D,20190802,000000,62.9813,63.144,62.4962,62.591,1711406.0823485,0
+AAXJ.US,D,20190805,000000,60.933,60.9609,59.7791,60.1214,4515608.5869169,0
+AAXJ.US,D,20190806,000000,61.2185,61.2983,60.6076,60.943,2572662.0394442,0
+AAXJ.US,D,20190807,000000,60.388,61.2574,60.1694,61.1616,1451416.8157922,0
+AAXJ.US,D,20190808,000000,61.6757,62.023,61.481,61.9512,1983164.3650054,0
+AAXJ.US,D,20190809,000000,61.486,61.5619,61.0089,61.2943,1824398.8551609,0
+AAXJ.US,D,20190812,000000,60.6555,60.8092,60.4748,60.5317,1687415.2415605,0
+AAXJ.US,D,20190813,000000,60.1793,61.8194,60.1214,61.476,1348113.3453056,0
+AAXJ.US,D,20190814,000000,60.2842,60.4549,59.817,59.817,1647530.0179456,0
+AAXJ.US,D,20190815,000000,60.5317,60.6844,60.2083,60.4469,1132027.4776775,0
+AAXJ.US,D,20190816,000000,61.1905,61.6188,61.1816,61.495,1325903.6851975,0
+AAXJ.US,D,20190819,000000,62.4862,62.5341,62.067,62.0949,1019945.3309831,0
+AAXJ.US,D,20190820,000000,62.3045,62.4004,62.1289,62.1818,841102.96961739,0
+AAXJ.US,D,20190821,000000,62.6389,62.6769,62.2756,62.4962,504176.31486523,0
+AAXJ.US,D,20190822,000000,61.9053,61.9432,61.4181,61.6467,712704.6869654,0
+AAXJ.US,D,20190823,000000,61.5798,62.0849,60.7513,60.7992,1885873.6315495,0
+AAXJ.US,D,20190826,000000,61.3233,61.3702,61.0558,61.3133,1428260.4651652,0
+AAXJ.US,D,20190827,000000,61.6567,61.8563,61.3902,61.4002,2324460.8229777,0
+AAXJ.US,D,20190828,000000,61.2285,61.5619,61.0937,61.476,1948491.4490829,0
+AAXJ.US,D,20190829,000000,61.8763,62.1818,61.7326,62.057,1866838.6404933,0
+AAXJ.US,D,20190830,000000,62.3724,62.4443,61.9911,62.2387,2050191.0555265,0
+AAXJ.US,D,20190903,000000,61.514,61.8563,61.514,61.7046,1532387.4061348,0
+AAXJ.US,D,20190904,000000,62.9154,63.1201,62.7917,63.0582,2760205.9392717,0
+AAXJ.US,D,20190905,000000,63.6781,63.8877,63.5912,63.7819,3606092.4509286,0
+AAXJ.US,D,20190906,000000,64.0973,64.1642,63.9356,64.0594,1586069.2666018,0
+AAXJ.US,D,20190909,000000,64.1552,64.3698,64.0694,64.3169,910915.63509384,0
+AAXJ.US,D,20190910,000000,64.269,64.4228,64.0115,64.3549,1080117.7817902,0
+AAXJ.US,D,20190911,000000,64.6014,64.87,64.4797,64.8041,1052376.2433277,0
+AAXJ.US,D,20190912,000000,65.1275,65.5737,64.8929,65.2613,1125774.3113087,0
+AAXJ.US,D,20190913,000000,65.6136,65.8193,65.5088,65.7085,1085901.1091607,0
+AAXJ.US,D,20190916,000000,64.9837,65.1614,64.7841,64.9368,1028881.2880496,0
+AAXJ.US,D,20190917,000000,64.3828,64.9119,64.3349,64.8799,438692.3792637,0
+AAXJ.US,D,20190918,000000,64.8131,64.841,64.1942,64.7462,791376.17176237,0
+AAXJ.US,D,20190919,000000,64.4797,64.7372,64.293,64.4028,459496.52953275,0
+AAXJ.US,D,20190920,000000,64.851,64.9658,64.2401,64.3549,791493.3810647,0
+AAXJ.US,D,20190923,000000,64.269,64.4986,64.1842,64.4497,932038.35423589,0
+AAXJ.US,D,20190924,000000,64.4986,64.4986,63.7699,63.8588,3197557.9249755,0
+AAXJ.US,D,20190925,000000,63.4205,63.8687,63.2209,63.7919,852338.03222958,0
+AAXJ.US,D,20190926,000000,63.7819,63.8118,63.5164,63.716,947291.59216128,0
+AAXJ.US,D,20190927,000000,63.6881,63.8398,62.5162,62.8106,3427796.0645182,0
+AAXJ.US,D,20190930,000000,63.3926,63.6112,63.2109,63.2309,743135.02685911,0
+AAXJ.US,D,20191001,000000,63.3726,63.3726,62.7448,62.8775,799088.94457123,0
+AAXJ.US,D,20191002,000000,62.4203,62.604,62.2666,62.582,864217.24511013,0
+AAXJ.US,D,20191003,000000,62.8486,63.3437,62.6679,63.3058,1749112.4150868,0
+AAXJ.US,D,20191004,000000,62.9634,63.3926,62.8386,63.3347,582260.75136164,0
+AAXJ.US,D,20191007,000000,62.9534,63.2588,62.8675,62.9444,511810.94813919,0
+AAXJ.US,D,20191008,000000,62.8017,62.8725,62.4862,62.582,896631.12704326,0
+AAXJ.US,D,20191009,000000,63.0213,63.2588,62.9194,63.0013,1906819.0340546,0
+AAXJ.US,D,20191010,000000,63.2588,63.8308,63.2588,63.5912,846016.74421505,0
+AAXJ.US,D,20191011,000000,64.5356,65.1365,64.4886,64.5356,2171222.1825431,0
+AAXJ.US,D,20191014,000000,64.5924,64.6893,64.4128,64.4497,937684.43652589,0
+AAXJ.US,D,20191015,000000,64.6114,65.1175,64.6114,65.0227,2117046.4401441,0
+AAXJ.US,D,20191016,000000,65.0706,65.2982,64.9508,65.1465,636940.39358177,0
+AAXJ.US,D,20191017,000000,65.7085,65.7085,65.375,65.5088,730603.64939893,0
+AAXJ.US,D,20191018,000000,65.2513,65.3271,64.822,64.9368,586865.9749754,0
+AAXJ.US,D,20191021,000000,65.3182,65.5837,65.2613,65.5837,554386.97676319,0
+AAXJ.US,D,20191022,000000,65.5737,65.6905,65.395,65.4809,879739.96425199,0
+AAXJ.US,D,20191023,000000,65.1085,65.385,65.0786,65.385,393681.00180241,0
+AAXJ.US,D,20191024,000000,65.6226,65.6226,65.385,65.5088,740787.83544579,0
+AAXJ.US,D,20191025,000000,65.375,65.9291,65.375,65.8991,491429.55278966,0
+AAXJ.US,D,20191028,000000,66.1956,66.5759,66.1956,66.4052,1567100.3936137,0
+AAXJ.US,D,20191029,000000,66.0618,66.2325,66.0189,66.0798,408240.000014,0
+AAXJ.US,D,20191030,000000,65.986,66.3573,65.7574,66.2994,1062226.8336679,0
+AAXJ.US,D,20191031,000000,66.2804,66.2994,65.7184,66.0708,618161.86048631,0
+AAXJ.US,D,20191101,000000,66.7676,67.101,66.7676,66.9961,507480.21468645,0
+AAXJ.US,D,20191104,000000,67.9305,68.0163,67.7498,67.7867,558834.91951827,0
+AAXJ.US,D,20191105,000000,68.2349,68.3198,67.9974,68.2349,1833584.2576657,0
+AAXJ.US,D,20191106,000000,68.3777,68.4076,68.0163,68.216,939213.16640072,0
+AAXJ.US,D,20191107,000000,68.7121,68.9686,68.6163,68.6552,670945.11630207,0
+AAXJ.US,D,20191108,000000,68.2838,68.3547,68.0353,68.3018,1330346.619008,0
+AAXJ.US,D,20191111,000000,67.2337,67.5492,67.071,67.5202,1132602.5045111,0
+AAXJ.US,D,20191112,000000,67.3475,67.4354,67.053,67.1868,2895108.8373086,0
+AAXJ.US,D,20191113,000000,66.4242,66.6627,66.3473,66.547,684466.26120415,0
+AAXJ.US,D,20191114,000000,66.4621,66.5669,66.1766,66.4242,2183996.9947082,0
+AAXJ.US,D,20191115,000000,66.8235,66.9762,66.7476,66.8334,471150.33990882,0
+AAXJ.US,D,20191118,000000,67.0341,67.1688,66.8055,66.9393,791908.12167295,0
+AAXJ.US,D,20191119,000000,67.5022,67.5022,67.1688,67.2826,646037.63866258,0
+AAXJ.US,D,20191120,000000,66.9862,67.1199,66.6039,66.7676,632440.35780344,0
+AAXJ.US,D,20191121,000000,66.4441,66.5669,66.2904,66.5669,680865.83186592,0
+AAXJ.US,D,20191122,000000,66.6528,66.6627,66.3673,66.547,370761.07335797,0
+AAXJ.US,D,20191125,000000,67.1948,67.5302,67.1389,67.5022,1482484.2934319,0
+AAXJ.US,D,20191126,000000,67.2337,67.5112,67.081,67.5112,1148258.4615778,0
+AAXJ.US,D,20191127,000000,67.4533,67.664,67.3475,67.5761,426481.57425434,0
+AAXJ.US,D,20191129,000000,66.4441,66.532,66.3224,66.4052,390558.42577368,0
+AAXJ.US,D,20191202,000000,66.4721,66.5569,66.0468,66.2046,2540295.2415898,0
+AAXJ.US,D,20191203,000000,65.5188,65.8143,65.2702,65.7843,951298.74779648,0
+AAXJ.US,D,20191204,000000,66.2325,66.3184,66.1567,66.1956,555001.07336429,0
+AAXJ.US,D,20191205,000000,66.2904,66.5849,66.2714,66.4621,665894.0966239,0
+AAXJ.US,D,20191206,000000,66.9582,66.9862,66.8235,66.9662,534271.05547449,0
+AAXJ.US,D,20191209,000000,66.7965,66.9662,66.53,66.5669,373366.72630976,0
+AAXJ.US,D,20191210,000000,66.7576,66.9393,66.6238,66.8614,1908441.9320869,0
+AAXJ.US,D,20191211,000000,67.1788,67.7398,67.1489,67.615,1098473.5599661,0
+AAXJ.US,D,20191212,000000,67.9015,69.0784,67.9015,69.0275,1398639.5707098,0
+AAXJ.US,D,20191213,000000,69.2272,69.7043,68.8838,69.0455,1541785.1878883,0
+AAXJ.US,D,20191216,000000,69.5506,69.7153,69.4448,69.5596,1913859.6065057,0
+AAXJ.US,D,20191217,000000,70.0916,70.3042,69.9948,70.1305,341793.34527111,0
+AAXJ.US,D,20191218,000000,70.3422,70.4869,70.2753,70.459,1861396.9231407,0
+AAXJ.US,D,20191219,000000,70.1106,70.3621,70.0916,70.2853,583458.89089657,0
+AAXJ.US,D,20191220,000000,70.4869,70.6277,70.3961,70.5069,595816.95887553,0
+AAXJ.US,D,20191223,000000,70.4689,70.5358,70.3222,70.5358,253457.60287094,0
+AAXJ.US,D,20191224,000000,70.3911,70.411,70.2364,70.3222,123482.50447651,0
+AAXJ.US,D,20191226,000000,70.6027,70.8053,70.449,70.7584,188672.91592776,0
+AAXJ.US,D,20191227,000000,71.2985,71.4053,71.0289,71.1827,2242218.9625098,0
+AAXJ.US,D,20191230,000000,71.3364,71.3364,70.6716,70.7584,535928.01432964,0
+AAXJ.US,D,20191231,000000,70.7584,71.019,70.6616,70.99,221342.25403263,0
+AAXJ.US,D,20200102,000000,71.7636,72.4005,71.7636,72.3516,870655.74242699,0
+AAXJ.US,D,20200103,000000,71.2895,71.6219,71.1058,71.2016,980545.9749889,0
+AAXJ.US,D,20200106,000000,70.6416,70.97,70.5638,70.9121,428318.85511308,0
+AAXJ.US,D,20200107,000000,71.0659,71.2216,70.8932,71.1637,600623.54205995,0
+AAXJ.US,D,20200108,000000,70.9321,71.7337,70.8732,71.3174,1357663.3989732,0
+AAXJ.US,D,20200109,000000,72.1579,72.1869,71.9074,72.0341,3103740.3936663,0
+AAXJ.US,D,20200110,000000,72.4474,72.694,72.3316,72.4863,1351038.5689193,0
+AAXJ.US,D,20200113,000000,73.1531,73.8279,73.0094,73.7431,996218.96246707,0
+AAXJ.US,D,20200114,000000,73.3558,73.3857,73.0284,73.3458,1138873.7030802,0
+AAXJ.US,D,20200115,000000,72.9315,73.0753,72.685,72.8726,1563339.67805,0
+AAXJ.US,D,20200116,000000,73.2889,73.3857,73.1332,73.2599,307494.09661162,0
+AAXJ.US,D,20200117,000000,73.5484,73.6263,73.3458,73.6263,1130150.1252624,0
+AAXJ.US,D,20200121,000000,71.7437,71.9074,71.5011,71.6468,1468943.1127516,0
+AAXJ.US,D,20200122,000000,72.3416,72.3655,71.8684,72.0042,1094441.3596082,0
+AAXJ.US,D,20200123,000000,70.8932,71.3863,70.5308,71.2705,3389073.9178264,0
+AAXJ.US,D,20200124,000000,71.2805,71.3563,70.3042,70.6716,1019927.2987827,0
+AAXJ.US,D,20200127,000000,67.4543,68.5833,67.1928,68.2659,1073774.4544196,0
+AAXJ.US,D,20200128,000000,68.4206,68.8738,68.1211,68.6722,1245205.581438,0
+AAXJ.US,D,20200129,000000,69.2611,69.328,68.9177,69.0864,978990.19681353,0
+AAXJ.US,D,20200130,000000,67.4943,68.0433,67.1459,67.9664,1704389.5528312,0
+AAXJ.US,D,20200131,000000,66.9233,66.9393,66.1806,66.519,2904672.9160209,0
+AAXJ.US,D,20200203,000000,66.8464,67.4843,66.8075,67.2896,982430.33992635,0
+AAXJ.US,D,20200204,000000,69.0864,69.5406,69.0764,69.2711,1009259.2486929,0
+AAXJ.US,D,20200205,000000,70.4011,70.4011,69.3869,69.5406,1510881.0018407,0
+AAXJ.US,D,20200206,000000,70.3042,70.459,69.893,69.9758,833582.54027903,0
+AAXJ.US,D,20200207,000000,69.2511,69.333,68.8448,68.9606,526499.17712002,0
+AAXJ.US,D,20200210,000000,69.1743,69.7053,69.1743,69.7053,2571981.8247751,0
+AAXJ.US,D,20200211,000000,70.3911,70.7784,70.3222,70.449,1838352.7728716,0
+AAXJ.US,D,20200212,000000,71.1737,71.5211,71.019,71.4622,798532.95172684,0
+AAXJ.US,D,20200213,000000,70.6816,70.9511,70.4769,70.5827,1631805.939233,0
+AAXJ.US,D,20200214,000000,70.8932,70.9411,70.3811,70.6127,379975.52774111,0
+AAXJ.US,D,20200218,000000,70.1106,70.3122,69.9948,70.1006,953845.29520265,0
+AAXJ.US,D,20200219,000000,70.6227,70.7684,70.5398,70.5827,509361.57425718,0
+AAXJ.US,D,20200220,000000,70.0048,70.0297,69.2122,69.3869,3174855.3847242,0
+AAXJ.US,D,20200221,000000,69.3469,69.4448,68.9606,69.0295,1420948.4079199,0
+AAXJ.US,D,20200224,000000,66.3234,67.064,66.3234,66.6238,1967826.9768117,0
+AAXJ.US,D,20200225,000000,67.7159,67.8496,66.4312,66.4312,1279315.4919938,0
+AAXJ.US,D,20200226,000000,67.2617,67.7348,66.9422,66.9812,1617825.9750107,0
+AAXJ.US,D,20200227,000000,66.6428,67.077,65.8612,65.947,1867224.3292232,0
+AAXJ.US,D,20200228,000000,64.258,66.0059,63.8138,66.0059,5699750.125419,0
+AAXJ.US,D,20200302,000000,65.987,66.9422,65.5427,66.9422,3613004.7943994,0
+AAXJ.US,D,20200303,000000,66.9233,67.7248,66.0538,66.536,1978163.4347727,0
+AAXJ.US,D,20200304,000000,67.5032,67.7648,67.2028,67.6769,899319.92847448,0
+AAXJ.US,D,20200305,000000,67.4264,67.7159,66.6238,66.6428,1711340.9660694,0
+AAXJ.US,D,20200306,000000,65.8512,66.0259,65.1275,65.7654,1766629.6959461,0
+AAXJ.US,D,20200309,000000,61.7665,63.5054,61.7565,62.5771,2858923.2201338,0
+AAXJ.US,D,20200310,000000,64.5855,65.0736,63.5333,64.9917,5656683.2202297,0
+AAXJ.US,D,20200311,000000,63.3107,63.5902,62.3255,62.4133,3066134.2398189,0
+AAXJ.US,D,20200312,000000,57.4492,57.9513,55.5456,56.8204,4189800.7872635,0
+AAXJ.US,D,20200313,000000,61.1476,61.496,57.8735,60.384,2724347.9070702,0
+AAXJ.US,D,20200316,000000,53.6919,56.0867,52.0499,53.5173,1900568.8730526,0
+AAXJ.US,D,20200317,000000,54.7441,56.8303,54.0194,56.5598,1944948.1217125,0
+AAXJ.US,D,20200318,000000,52.8505,54.0393,51.5468,52.7347,1659316.0644576,0
+AAXJ.US,D,20200319,000000,52.0689,53.121,51.3152,52.1657,2207684.2934567,0
+AAXJ.US,D,20200320,000000,54.8988,55.0146,52.9772,53.121,5388486.2971436,0
+AAXJ.US,D,20200323,000000,52.7077,52.7257,51.1415,51.972,1341927.2987938,0
+AAXJ.US,D,20200324,000000,54.8888,55.6135,54.763,55.5846,1161875.7782151,0
+AAXJ.US,D,20200325,000000,56.7056,57.9703,56.1775,57.3604,3692104.0430604,0
+AAXJ.US,D,20200326,000000,57.584,59.4866,57.4492,59.255,2055957.3524855,0
+AAXJ.US,D,20200327,000000,56.3372,57.1587,56.0378,56.2993,1280885.2952139,0
+AAXJ.US,D,20200330,000000,56.5598,57.4003,56.1446,57.4003,1149072.9159607,0
+AAXJ.US,D,20200331,000000,57.4772,58.2508,57.3235,57.6798,1163261.252276,0
+AAXJ.US,D,20200401,000000,56.0577,56.3662,55.1204,55.1204,2076348.7657241,0
+AAXJ.US,D,20200402,000000,56.1645,57.1488,56.1196,57.004,2010936.958924,0
+AAXJ.US,D,20200403,000000,56.8693,57.0619,55.8161,56.1056,1447225.3309977,0
+AAXJ.US,D,20200406,000000,58.1051,58.9565,57.9324,58.9176,2717265.2594849,0
+AAXJ.US,D,20200407,000000,60.6545,60.6545,59.0414,59.1781,2247384.1861236,0
+AAXJ.US,D,20200408,000000,59.264,59.6603,58.7908,59.6124,973710.76926415,0
+AAXJ.US,D,20200409,000000,59.9218,60.357,59.25,59.255,1159346.2612204,0
+AAXJ.US,D,20200413,000000,59.4666,59.6223,58.9835,59.5734,1076181.7531675,0
+AAXJ.US,D,20200414,000000,60.8282,61.2544,60.6455,60.945,1702993.0590924,0
+AAXJ.US,D,20200415,000000,59.7661,59.9418,59.3798,59.6403,1290019.6064843,0
+AAXJ.US,D,20200416,000000,60.365,60.4529,59.9508,60.2023,1067310.9123801,0
+AAXJ.US,D,20200417,000000,61.6697,61.7565,61.0917,61.5239,969688.58679532,0
+AAXJ.US,D,20200420,000000,61.0608,61.5439,60.7903,60.8771,973734.81219796,0
+AAXJ.US,D,20200421,000000,59.6503,59.7811,59.1093,59.1093,686539.96424536,0
+AAXJ.US,D,20200422,000000,60.7703,60.8581,60.6156,60.7224,575824.2576226,0
+AAXJ.US,D,20200423,000000,61.0308,61.4481,60.4529,60.5197,1075955.3488741,0
+AAXJ.US,D,20200424,000000,60.6645,60.6645,60.0945,60.6066,675591.41326109,0
+AAXJ.US,D,20200427,000000,61.3213,61.7276,61.1576,61.6787,629177.53132748,0
+AAXJ.US,D,20200428,000000,62.4513,62.4613,61.5339,61.5339,2021802.3614289,0
+AAXJ.US,D,20200429,000000,62.4712,63.0881,62.3545,62.9723,2266911.0555339,0
+AAXJ.US,D,20200430,000000,62.8476,63.1181,61.5339,61.8044,1009443.5778521,0
+AAXJ.US,D,20200501,000000,60.4818,60.5197,59.5545,59.6892,967669.98214409,0
+AAXJ.US,D,20200504,000000,60.0556,60.375,59.795,60.375,607185.25941259,0
+AAXJ.US,D,20200505,000000,60.8481,61.0987,60.5966,60.6066,2086186.3328086,0
+AAXJ.US,D,20200506,000000,61.1875,61.2255,60.5876,60.6645,2184363.6494488,0
+AAXJ.US,D,20200507,000000,61.2444,61.3592,60.904,61.2355,890978.03223091,0
+AAXJ.US,D,20200508,000000,61.9212,62.4812,61.8044,62.3445,1174032.4866234,0
+AAXJ.US,D,20200511,000000,61.9781,62.3834,61.9212,62.065,643920.85869828,0
+AAXJ.US,D,20200512,000000,62.3934,62.9494,61.9013,61.9302,3295732.236249,0
+AAXJ.US,D,20200513,000000,62.5002,62.7018,61.4571,61.9112,1539870.7692836,0
+AAXJ.US,D,20200514,000000,60.6645,61.9212,60.4429,61.8424,714603.07694758,0
+AAXJ.US,D,20200515,000000,60.8871,61.1965,60.7034,61.0508,625792.48660464,0
+AAXJ.US,D,20200518,000000,62.2676,63.2918,62.2676,63.1081,1327474.4902065,0
+AAXJ.US,D,20200519,000000,63.0023,63.3487,62.6988,62.7018,742796.42220794,0
+AAXJ.US,D,20200520,000000,63.5902,63.8138,63.0223,63.3686,1199955.7782165,0
+AAXJ.US,D,20200521,000000,62.635,62.7707,61.9881,62.1528,821441.86049328,0
+AAXJ.US,D,20200522,000000,61.0308,61.0308,60.4429,60.5786,718415.88553447,0
+AAXJ.US,D,20200526,000000,62.2017,62.4034,61.6198,61.7176,1230581.4669474,0
+AAXJ.US,D,20200527,000000,61.7755,61.8244,61.0168,61.5539,901038.99824198,0
+AAXJ.US,D,20200528,000000,61.7276,62.046,61.2055,61.2824,1250674.3470912,0
+AAXJ.US,D,20200529,000000,61.7176,62.5481,61.3592,62.4613,1017295.5993193,0
+AAXJ.US,D,20200601,000000,63.0502,63.9007,62.9923,63.8328,823698.89090481,0
+AAXJ.US,D,20200602,000000,64.6144,65.4549,64.5855,65.3481,1110215.5277662,0
+AAXJ.US,D,20200603,000000,66.0928,66.8175,66.0349,66.7206,2209644.7943513,0
+AAXJ.US,D,20200604,000000,65.9191,66.3283,65.5517,65.8033,1746986.6190223,0
+AAXJ.US,D,20200605,000000,67.3775,67.8696,67.3186,67.4643,4736984.9017724,0
+AAXJ.US,D,20200608,000000,67.2816,67.638,66.8554,67.628,1222679.3560348,0
+AAXJ.US,D,20200609,000000,66.7007,67.3575,66.6338,67.2327,1120216.3864427,0
+AAXJ.US,D,20200610,000000,67.6091,68.1411,67.2617,68.0433,1245496.1002216,0
+AAXJ.US,D,20200611,000000,65.967,66.2665,64.6533,64.6833,3202056.9589649,0
+AAXJ.US,D,20200612,000000,66.2275,66.3234,65.0975,65.9291,1737338.3900417,0
+AAXJ.US,D,20200615,000000,64.5166,65.6895,64.2251,65.408,1035905.8318781,0
+AAXJ.US,D,20200616,000000,66.9203,66.9542,65.5348,66.0678,1565086.797907,0
+AAXJ.US,D,20200617,000000,66.4551,66.8534,66.4172,66.5809,783416.95888196,0
+AAXJ.US,D,20200618,000000,66.5519,66.9592,66.5519,66.8145,2408327.5850557,0
+AAXJ.US,D,20200619,000000,67.5691,67.5691,66.504,66.6098,1074422.6118436,0
+AAXJ.US,D,20200622,000000,67.0471,67.648,66.9303,67.5891,1019989.4096951,0
+AAXJ.US,D,20200623,000000,68.2289,68.5394,68.1431,68.209,856843.07695245,0
+AAXJ.US,D,20200624,000000,67.9474,68.19,67.067,67.5032,983189.69591922,0
+AAXJ.US,D,20200625,000000,67.2497,67.6669,66.9981,67.6669,470042.36137569,0
+AAXJ.US,D,20200626,000000,67.658,67.658,66.7656,67.095,508401.86048255,0
+AAXJ.US,D,20200629,000000,66.9492,67.2697,66.6248,67.2697,1202287.9427961,0
+AAXJ.US,D,20200630,000000,67.2008,67.3375,66.7556,67.067,964216.81577546,0
+AAXJ.US,D,20200701,000000,67.5212,68.0453,67.4443,67.7548,766712.12882772,0
+AAXJ.US,D,20200702,000000,69.2771,69.7712,69.2082,69.5286,1538050.5188363,0
+AAXJ.US,D,20200706,000000,72.2438,72.9904,72.1759,72.9804,1703604.1503267,0
+AAXJ.US,D,20200707,000000,71.8555,72.2338,71.546,71.5939,991976.3864383,0
+AAXJ.US,D,20200708,000000,72.3995,73.4646,72.3695,73.4546,1587666.1181224,0
+AAXJ.US,D,20200709,000000,73.9218,74.0565,72.7089,73.3488,2886673.7746965,0
+AAXJ.US,D,20200710,000000,72.9605,73.0094,72.3795,72.8058,3081744.1145958,0
+AAXJ.US,D,20200713,000000,73.3787,73.8728,72.3506,72.4664,1499261.2522875,0
+AAXJ.US,D,20200714,000000,71.6528,72.6221,71.4871,72.4464,1020296.9588901,0
+AAXJ.US,D,20200715,000000,72.7289,72.8736,72.2627,72.5542,623310.05368863,0
+AAXJ.US,D,20200716,000000,70.993,71.3514,70.7414,71.2156,1245029.2665901,0
+AAXJ.US,D,20200717,000000,71.7686,71.8654,71.3613,71.6908,965834.70486317,0
+AAXJ.US,D,20200720,000000,72.108,72.6311,71.8555,72.5442,701864.32918328,0
+AAXJ.US,D,20200721,000000,73.6692,73.6692,73.0972,73.0972,924404.72275084,0
+AAXJ.US,D,20200722,000000,72.8836,72.9026,72.1779,72.4853,655598.71200817,0
+AAXJ.US,D,20200723,000000,72.5822,72.8587,71.7786,72.1559,717319.92846824,0
+AAXJ.US,D,20200724,000000,71.2445,71.9243,71.1767,71.9243,1495798.0680298,0
+AAXJ.US,D,20200727,000000,72.2727,72.9415,72.1459,72.8836,2326453.3811173,0
+AAXJ.US,D,20200728,000000,72.7678,72.8447,72.2238,72.3106,1375284.865879,0
+AAXJ.US,D,20200729,000000,72.9225,73.6592,72.9225,73.5135,703236.77998833,0
+AAXJ.US,D,20200730,000000,72.7479,72.9315,72.0791,72.8836,1360455.384662,0
+AAXJ.US,D,20200731,000000,72.8637,72.9225,71.9144,72.5632,587510.12524376,0
+AAXJ.US,D,20200803,000000,72.8147,73.2619,72.7768,73.1062,1733877.2093618,0
+AAXJ.US,D,20200804,000000,73.6403,74.2801,73.6403,74.2412,1330893.5957522,0
+AAXJ.US,D,20200805,000000,74.7443,75.2394,74.7443,74.9879,767470.48303168,0
+AAXJ.US,D,20200806,000000,74.7842,75.2294,74.5217,75.2294,1524345.044775,0
+AAXJ.US,D,20200807,000000,73.9218,74.1633,73.3198,73.6982,1142300.8229372,0
+AAXJ.US,D,20200810,000000,73.8529,73.9986,73.3787,73.9297,1281810.9481656,0
+AAXJ.US,D,20200811,000000,74.367,74.5417,73.6642,73.7171,1554786.4043467,0
+AAXJ.US,D,20200812,000000,74.4728,75.0787,74.3869,74.8511,748675.92131368,0
+AAXJ.US,D,20200813,000000,74.5896,74.7363,74.2212,74.5027,530151.6994815,0
+AAXJ.US,D,20200814,000000,74.2901,74.4069,74.1533,74.358,1346721.8605113,0
+AAXJ.US,D,20200817,000000,74.9679,75.482,74.891,75.4141,518223.39894442,0
+AAXJ.US,D,20200818,000000,75.2494,75.3762,74.7363,75.2594,578544.11451,0
+AAXJ.US,D,20200819,000000,74.9,74.9,74.3181,74.4149,755821.68160015,0
+AAXJ.US,D,20200820,000000,73.1451,74.0475,73.0094,74.0376,1157267.5492347,0
+AAXJ.US,D,20200821,000000,74.0186,74.6864,73.8429,74.5995,540538.24688794,0
+AAXJ.US,D,20200824,000000,75.7245,75.8503,75.2204,75.5409,1061996.4222189,0
+AAXJ.US,D,20200825,000000,75.7435,76.4702,75.6567,76.4702,1551573.6673162,0
+AAXJ.US,D,20200826,000000,76.5341,76.7417,76.2676,76.6559,654915.49197236,0
+AAXJ.US,D,20200827,000000,76.6259,76.7138,75.6956,76.016,1062482.2898396,0
+AAXJ.US,D,20200828,000000,76.5291,76.9553,76.4123,76.8785,677112.12882465,0
+AAXJ.US,D,20200831,000000,75.5009,75.6277,74.8321,75.3951,3505489.8033402,0
+AAXJ.US,D,20200901,000000,75.9861,76.6659,75.9571,76.6659,4003447.0126596,0
+AAXJ.US,D,20200902,000000,76.7617,76.7617,75.9042,76.6659,2677187.6923995,0
+AAXJ.US,D,20200903,000000,76.0629,76.0629,74.5367,75.0168,1828330.876628,0
+AAXJ.US,D,20200904,000000,75.0737,75.4041,73.6502,75.0268,1727828.4079304,0
+AAXJ.US,D,20200908,000000,73.785,74.348,73.5335,73.6882,872329.73169359,0
+AAXJ.US,D,20200909,000000,74.2701,74.7643,74.1044,74.6385,968113.77463069,0
+AAXJ.US,D,20200910,000000,74.5995,74.7064,73.4177,73.4546,1019851.1628257,0
+AAXJ.US,D,20200911,000000,74.4069,74.6584,73.8329,74.2312,994031.05549025,0
+AAXJ.US,D,20200914,000000,75.0837,75.3951,75.0368,75.2783,654663.04116735,0
+AAXJ.US,D,20200915,000000,76.2087,76.3554,76.0629,76.1707,825174.52596747,0
+AAXJ.US,D,20200916,000000,76.3554,76.562,75.996,76.016,1040043.2200714,0
+AAXJ.US,D,20200917,000000,75.1036,75.7056,75.1036,75.5788,1590368.9445984,0
+AAXJ.US,D,20200918,000000,75.8204,75.8204,75.1625,75.2594,1183398.2111318,0
+AAXJ.US,D,20200921,000000,74.1144,74.7932,73.6882,74.7932,783339.82113598,0
+AAXJ.US,D,20200922,000000,74.348,74.367,73.5384,74.1533,1289722.0751784,0
+AAXJ.US,D,20200923,000000,74.0186,74.1044,73.1252,73.2809,1125915.5635449,0
+AAXJ.US,D,20200924,000000,72.0501,73.0194,71.9243,72.5822,1632446.0823458,0
+AAXJ.US,D,20200925,000000,72.117,72.7578,71.7107,72.671,644683.22005788,0
+AAXJ.US,D,20200928,000000,73.7081,73.8229,73.3877,73.7471,409254.81217861,0
+AAXJ.US,D,20200929,000000,73.5235,73.9018,73.4446,73.6502,408798.99822511,0
+AAXJ.US,D,20200930,000000,74.1733,75.0368,74.1633,74.8221,874729.01613017,0
+AAXJ.US,D,20201001,000000,75.5688,75.7824,75.1326,75.6766,1361365.0089912,0
+AAXJ.US,D,20201002,000000,74.5027,75.452,74.5027,74.8421,811903.8282926,0
+AAXJ.US,D,20201005,000000,75.2005,75.6856,75.2005,75.6856,552688.94456278,0
+AAXJ.US,D,20201006,000000,75.8503,76.4123,75.6956,75.8014,1636811.8784103,0
+AAXJ.US,D,20201007,000000,76.6459,77.0042,76.4702,76.8785,1607074.7764415,0
+AAXJ.US,D,20201008,000000,77.1051,77.3436,76.9174,77.2268,1100593.3452971,0
+AAXJ.US,D,20201009,000000,77.3047,77.8577,77.1929,77.683,779564.07873871,0
+AAXJ.US,D,20201012,000000,78.1193,78.5944,77.9835,78.4676,537844.43651218,0
+AAXJ.US,D,20201013,000000,78.1871,78.3179,77.8767,78.2161,814568.58679,0
+AAXJ.US,D,20201014,000000,78.1193,78.285,77.5962,77.6451,715370.44725172,0
+AAXJ.US,D,20201015,000000,76.4123,77.0242,76.2476,76.8885,1436337.8891369,0
+AAXJ.US,D,20201016,000000,77.2668,77.5183,77.0292,77.2179,772761.93204796,0
+AAXJ.US,D,20201019,000000,77.4594,77.8278,76.9264,77.0711,656364.07873449,0
+AAXJ.US,D,20201020,000000,77.5383,78.1871,77.3247,77.7409,2115705.0447953,0
+AAXJ.US,D,20201021,000000,77.9166,78.4097,77.8767,78.0234,1436048.3721423,0
+AAXJ.US,D,20201022,000000,78.0604,78.285,77.5762,77.8767,621085.08052219,0
+AAXJ.US,D,20201023,000000,77.8966,78.3379,77.5912,78.3329,640461.6815962,0
+AAXJ.US,D,20201026,000000,77.4215,77.9346,76.8395,77.4594,748676.92310259,0
+AAXJ.US,D,20201027,000000,77.674,78.0993,77.4494,78.0035,784837.49555464,0
+AAXJ.US,D,20201028,000000,76.9653,77.0432,76.2775,76.3644,1518862.2540771,0
+AAXJ.US,D,20201029,000000,76.9463,77.5473,76.6938,77.2268,804364.36496497,0
+AAXJ.US,D,20201030,000000,76.6259,76.6938,75.8703,76.2087,1528236.9946857,0
+AAXJ.US,D,20201102,000000,77.12,77.3147,76.6509,77.3147,1185500.9660514,0
+AAXJ.US,D,20201103,000000,77.2758,77.7599,76.9463,77.4894,925063.89985283,0
+AAXJ.US,D,20201104,000000,78.4676,80.2924,78.4676,80.0678,2306947.5492741,0
+AAXJ.US,D,20201105,000000,81.3475,81.4443,80.505,81.1448,2904201.0734448,0
+AAXJ.US,D,20201106,000000,80.9891,81.5331,80.6308,81.2616,1914917.4955934,0
+AAXJ.US,D,20201109,000000,83.7721,83.7721,81.595,81.6479,2033239.7854007,0
+AAXJ.US,D,20201110,000000,81.2996,81.4343,80.2425,80.6687,1889961.9320863,0
+AAXJ.US,D,20201111,000000,80.5339,81.2806,80.3682,81.1728,1020149.6959205,0
+AAXJ.US,D,20201112,000000,81.3964,81.7158,80.519,80.7366,1597194.132434,0
+AAXJ.US,D,20201113,000000,81.8426,81.9294,81.3185,81.7647,799229.19501846,0
+AAXJ.US,D,20201116,000000,82.5693,83.0634,82.4924,82.725,1873494.5260034,0
+AAXJ.US,D,20201117,000000,82.3267,82.8119,82.177,82.5893,2145237.7818267,0
+AAXJ.US,D,20201118,000000,82.9476,82.9476,82.3557,82.3856,1112288.2290185,0
+AAXJ.US,D,20201119,000000,82.0173,82.6182,81.8616,82.5024,1469061.3238429,0
+AAXJ.US,D,20201120,000000,82.9187,83.3938,82.744,83.1612,664000.71558627,0
+AAXJ.US,D,20201123,000000,83.9947,83.9947,83.1423,83.287,1444337.1735737,0
+AAXJ.US,D,20201124,000000,84.0427,84.3731,83.5485,84.3441,2609796.3507156,0
+AAXJ.US,D,20201125,000000,83.4906,83.7232,83.2191,83.6843,1169069.6243692,0
+AAXJ.US,D,20201127,000000,84.5088,84.7714,84.3441,84.6246,555109.26656644,0
+AAXJ.US,D,20201130,000000,83.1902,83.316,82.2898,82.3756,1214203.2200774,0
+AAXJ.US,D,20201201,000000,83.6943,83.9089,83.2191,83.5785,1309937.1735691,0
+AAXJ.US,D,20201202,000000,83.6364,83.83,83.1902,83.7033,749590.55458742,0
+AAXJ.US,D,20201203,000000,84.4699,84.8971,84.3042,84.5378,896687.22722216,0
+AAXJ.US,D,20201204,000000,85.1297,85.3813,85.0129,85.3813,1006181.7531651,0
+AAXJ.US,D,20201207,000000,85.1097,85.4511,85.0229,85.2076,1220852.0930651,0
+AAXJ.US,D,20201208,000000,85.0708,85.2745,84.7893,85.2645,1048303.9714134,0
+AAXJ.US,D,20201209,000000,85.6917,85.6917,84.2373,84.6056,1536551.8426287,0
+AAXJ.US,D,20201210,000000,84.5478,85.546,84.431,85.4292,1382243.2916395,0
+AAXJ.US,D,20201211,000000,85.0229,85.1107,84.7025,84.8482,2264824.3292369,0
+AAXJ.US,D,20201214,000000,85.0828,85.1317,84.4968,84.4968,1930309.9821771,0
+AAXJ.US,D,20201215,000000,84.8382,85.2495,84.5358,85.2395,523739.24867628,0
+AAXJ.US,D,20201216,000000,85.552,85.7476,85.3563,85.513,1098475.5635439,0
+AAXJ.US,D,20201217,000000,85.9912,86.06,85.7276,86.06,998864.68697521,0
+AAXJ.US,D,20201218,000000,85.8844,85.9323,85.533,85.8454,1087234.4901983,0
+AAXJ.US,D,20201221,000000,84.418,85.2006,84.1644,84.9271,1513834.2755439,0
+AAXJ.US,D,20201222,000000,84.6625,84.7214,84.0566,84.2712,1128834.7764251,0
+AAXJ.US,D,20201223,000000,85.1806,85.2345,84.8382,85.1806,2235759.4276258,0
+AAXJ.US,D,20201224,000000,84.7893,85.1018,84.2623,84.7793,648413.88195425,0
+AAXJ.US,D,20201228,000000,85.1607,85.2874,84.8292,84.965,859135.16997579,0
+AAXJ.US,D,20201229,000000,85.9712,86.2068,85.533,86.1479,1209292.4508465,0
+AAXJ.US,D,20201230,000000,87.4575,87.8868,87.3008,87.6522,809259.10557336,0
+AAXJ.US,D,20201231,000000,88.0535,88.0635,87.0762,87.5644,972885.2952033,0
+AAXJ.US,D,20210104,000000,89.1575,89.461,88.0046,88.3659,1190655.1699872,0
+AAXJ.US,D,20210105,000000,89.3821,90.6039,89.3821,90.535,1276842.0751779,0
+AAXJ.US,D,20210106,000000,89.9092,90.6229,89.3042,89.5478,1650720.7156201,0
+AAXJ.US,D,20210107,000000,90.0858,90.554,89.6456,90.4472,1799394.2039973,0
+AAXJ.US,D,20210108,000000,92.1182,92.9687,91.699,92.9687,1853674.1324428,0
+AAXJ.US,D,20210111,000000,92.0693,92.245,91.7469,91.8736,2458870.8408714,0
+AAXJ.US,D,20210112,000000,92.5484,92.8659,92.2061,92.5185,1818318.9982734,0
+AAXJ.US,D,20210113,000000,92.8609,93.33,92.4316,92.8898,654704.11451261,0
+AAXJ.US,D,20210114,000000,93.887,94.2194,93.5057,93.6425,1062011.4490525,0
+AAXJ.US,D,20210115,000000,92.798,93.0276,92.3039,92.5674,1339834.5617633,0
+AAXJ.US,D,20210119,000000,94.7954,94.8833,94.2973,94.3662,1323449.302371,0
+AAXJ.US,D,20210120,000000,96.144,96.3646,95.7048,96.3207,1182435.4919905,0
+AAXJ.US,D,20210121,000000,96.7509,96.8278,96.1141,96.7409,1542656.7442389,0
+AAXJ.US,D,20210122,000000,95.3235,96.1141,95.2237,95.8994,621704.18606783,0
+AAXJ.US,D,20210125,000000,97.0244,97.3169,95.9783,96.9256,689698.60467481,0
+AAXJ.US,D,20210126,000000,95.8905,95.9783,95.3924,95.9394,707787.90700101,0
+AAXJ.US,D,20210127,000000,93.897,94.2773,93.1274,93.1444,975566.08232325,0
+AAXJ.US,D,20210128,000000,92.4806,94.0488,92.3428,93.7014,1340163.1485254,0
+AAXJ.US,D,20210129,000000,91.9026,92.3039,91.0242,91.3855,1139711.1986079,0
+AAXJ.US,D,20210201,000000,93.5347,94.1216,93.0276,94.0827,760812.5939438,0
+AAXJ.US,D,20210202,000000,95.4413,95.4992,94.9232,95.2746,1450574.3113199,0
+AAXJ.US,D,20210203,000000,95.9494,96.0641,95.4213,95.8705,1542366.2254554,0
+AAXJ.US,D,20210204,000000,95.568,95.7637,95.011,95.7637,652206.65476297,0
+AAXJ.US,D,20210205,000000,96.0661,96.4764,95.7148,96.4764,1231747.5492372,0
+AAXJ.US,D,20210208,000000,96.2518,96.7599,96.144,96.7599,1537663.8283175,0
+AAXJ.US,D,20210209,000000,97.0144,97.8919,96.8178,97.7931,820895.88553798,0
+AAXJ.US,D,20210210,000000,98.7543,98.9011,97.5026,98.0775,1412770.8050574,0
+AAXJ.US,D,20210211,000000,99.0867,99.7016,98.9789,99.3722,633120.57247251,0
+AAXJ.US,D,20210212,000000,99.0189,99.5918,98.8222,99.3822,690042.21827053,0
+AAXJ.US,D,20210216,000000,99.9612,100.111,99.3024,99.512,922787.83545203,0
+AAXJ.US,D,20210217,000000,99.5719,99.7715,99.0867,99.7516,902788.12167675,0
+AAXJ.US,D,20210218,000000,98.0875,98.2343,97.1203,98.1265,1447233.345309,0
+AAXJ.US,D,20210219,000000,98.8911,99.3423,98.6365,98.8911,888381.3953793,0
+AAXJ.US,D,20210222,000000,96.5643,97.0144,96.0172,96.0572,1672983.4705404,0
+AAXJ.US,D,20210223,000000,95.3824,96.8378,94.8054,96.5054,1763610.304175,0
+AAXJ.US,D,20210224,000000,95.1178,95.4892,94.0537,95.4313,3666644.5797322,0
+AAXJ.US,D,20210225,000000,95.8605,95.9194,93.6036,93.7902,929614.0250766,0
+AAXJ.US,D,20210226,000000,92.9288,93.0955,91.7379,92.4895,1659421.252293,0
+AAXJ.US,D,20210301,000000,94.3562,95.2456,94.1027,95.1178,595901.10914387,0
+AAXJ.US,D,20210302,000000,94.3852,94.3852,93.6325,93.7403,1053212.7370665,0
+AAXJ.US,D,20210303,000000,94.8154,95.011,93.4089,93.4378,2124603.9356721,0
+AAXJ.US,D,20210304,000000,93.0465,93.3989,90.7307,91.2577,953079.92847633,0
+AAXJ.US,D,20210305,000000,92.4895,92.4895,90.4282,92.3039,611070.19680092,0
+AAXJ.US,D,20210308,000000,90.6039,90.6818,89.4999,89.5199,1077699.4633643,0
+AAXJ.US,D,20210309,000000,90.7606,92.1092,90.7606,91.6391,761055.02685972,0
+AAXJ.US,D,20210310,000000,92.0693,92.0693,90.6718,91.0531,1419347.5492437,0
+AAXJ.US,D,20210311,000000,93.2023,93.9549,92.821,93.8771,639759.42757113,0
+AAXJ.US,D,20210312,000000,91.7569,92.0204,91.3166,91.9226,1319609.4454835,0
+AAXJ.US,D,20210315,000000,91.5802,92.245,91.3077,92.245,686219.39179455,0
+AAXJ.US,D,20210316,000000,92.5874,92.9288,92.245,92.7052,343331.09124612,0
+AAXJ.US,D,20210317,000000,91.6391,93.0176,91.3566,92.7141,547060.89447314,0
+AAXJ.US,D,20210318,000000,92.1671,92.235,91.1799,91.3166,613038.71200671,0
+AAXJ.US,D,20210319,000000,91.3466,92.216,90.9942,92.1482,460527.3703199,0
+AAXJ.US,D,20210322,000000,91.9026,92.3678,91.4933,92.0693,560881.57425894,0
+AAXJ.US,D,20210323,000000,90.9353,91.112,90.2226,90.3594,743732.09304876,0
+AAXJ.US,D,20210324,000000,89.6856,89.6856,87.9457,87.9557,1495533.5957579,0
+AAXJ.US,D,20210325,000000,87.9357,88.7173,87.8488,88.3659,917490.3757023,0
+AAXJ.US,D,20210326,000000,89.0896,90.6329,88.7962,90.4472,1151018.3900216,0
+AAXJ.US,D,20210329,000000,89.9191,90.2905,89.5967,89.998,579457.74599482,0
+AAXJ.US,D,20210330,000000,90.0958,90.6618,89.7734,90.2905,1406741.0376153,0
+AAXJ.US,D,20210331,000000,89.9092,90.8475,89.9092,90.545,275661.25224559,0
+AAXJ.US,D,20210401,000000,91.8257,92.0503,91.4644,91.5712,692946.40431714,0
+AAXJ.US,D,20210405,000000,92.0793,92.1112,91.6001,91.8257,702951.27014932,0
+AAXJ.US,D,20210406,000000,91.8637,92.809,91.669,92.4017,1079273.27374,0
+AAXJ.US,D,20210407,000000,90.9842,91.132,90.564,90.8575,787871.91415939,0
+AAXJ.US,D,20210408,000000,92.0603,92.1861,91.7668,91.7868,598592.91594181,0
+AAXJ.US,D,20210409,000000,90.9164,91.122,90.7117,91.122,1306267.6207961,0
+AAXJ.US,D,20210412,000000,90.4771,90.4771,90.0709,90.3005,2177008.5152804,0
+AAXJ.US,D,20210413,000000,90.3983,90.9553,90.2416,90.7606,2032232.9875473,0
+AAXJ.US,D,20210414,000000,91.669,91.7159,91.0431,91.1899,709690.30413882,0
+AAXJ.US,D,20210415,000000,91.8058,91.8347,91.4055,91.7569,624820.7513631,0
+AAXJ.US,D,20210416,000000,91.9815,92.0893,91.6441,91.9525,713070.33991711,0
+AAXJ.US,D,20210419,000000,91.7668,91.9615,91.3087,91.649,428867.8354351,0
+AAXJ.US,D,20210420,000000,91.7179,91.8257,90.7117,91.0341,1060904.4723083,0
+AAXJ.US,D,20210421,000000,90.584,91.5402,90.3594,91.4644,415080.21468328,0
+AAXJ.US,D,20210422,000000,91.693,91.7069,90.8235,91.132,679457.31666015,0
+AAXJ.US,D,20210423,000000,92.0693,92.5674,92.0603,92.4985,1056931.377496,0
+AAXJ.US,D,20210426,000000,92.226,92.6463,92.1621,92.6163,2500799.7138603,0
+AAXJ.US,D,20210427,000000,92.6163,92.8409,92.5085,92.6852,527877.63865853,0
+AAXJ.US,D,20210428,000000,92.9288,93.4957,92.6463,93.1054,880721.71738261,0
+AAXJ.US,D,20210429,000000,93.6235,93.6235,92.2749,93.0366,768326.0107598,0
+AAXJ.US,D,20210430,000000,91.7768,92.0384,91.2977,91.5412,436650.73346756,0
+AAXJ.US,D,20210503,000000,91.4055,91.7329,91.0341,91.3755,393576.81575589,0
+AAXJ.US,D,20210504,000000,90.7497,90.9164,89.6406,90.3793,1210352.343512,0
+AAXJ.US,D,20210505,000000,90.7117,90.8475,90.3104,90.4971,1544250.5903928,0
+AAXJ.US,D,20210506,000000,90.8195,91.2867,90.5939,91.2577,1673444.2934384,0
+AAXJ.US,D,20210507,000000,91.7768,92.4456,91.659,91.9715,1127438.2826862,0
+AAXJ.US,D,20210510,000000,91.5902,91.5902,90.2515,90.3005,1923025.9750212,0
+AAXJ.US,D,20210511,000000,88.3759,89.8323,88.337,89.6456,2159163.6494479,0
+AAXJ.US,D,20210512,000000,88.337,88.5805,87.2419,87.3108,4034445.3668646,0
+AAXJ.US,D,20210513,000000,87.6033,87.9796,86.7927,87.2519,2184298.5331697,0
+AAXJ.US,D,20210514,000000,88.2681,88.865,88.0046,88.6983,2889000.9303316,0
+AAXJ.US,D,20210517,000000,88.0824,88.5606,87.9067,88.5416,1054216.5295531,0
+AAXJ.US,D,20210518,000000,89.7375,90.2895,89.6945,89.7634,782381.10915026,0
+AAXJ.US,D,20210519,000000,88.9129,89.978,88.6294,89.7534,532032.05726332,0
+AAXJ.US,D,20210520,000000,89.8902,90.3693,89.8423,90.2815,425482.79071226,0
+AAXJ.US,D,20210521,000000,90.2126,90.2126,89.0597,89.1875,373842.57604144,0
+AAXJ.US,D,20210524,000000,89.6656,90.1397,89.461,89.9191,646332.16460177,0
+AAXJ.US,D,20210525,000000,91.3566,91.3566,90.8575,91.1699,1127005.5098776,0
+AAXJ.US,D,20210526,000000,91.5682,91.8447,91.4444,91.7569,585437.42399145,0
+AAXJ.US,D,20210527,000000,91.8537,91.9815,91.5512,91.698,1313428.4079162,0
+AAXJ.US,D,20210528,000000,91.9325,92.4267,91.8637,92.1761,867166.51165764,0
+AAXJ.US,D,20210601,000000,94.1406,94.1895,93.5347,93.8671,506999.35601023,0
+AAXJ.US,D,20210602,000000,93.6325,93.7503,93.3989,93.6525,377245.65296463,0
+AAXJ.US,D,20210603,000000,92.7141,92.9198,92.4117,92.5874,710674.06084726,0
+AAXJ.US,D,20210604,000000,93.1354,93.3989,93.0865,93.3989,439687.15565014,0
+AAXJ.US,D,20210607,000000,92.9098,93.0665,92.4217,92.8509,737022.11093761,0
+AAXJ.US,D,20210608,000000,92.5484,92.5974,92.0603,92.3827,828221.96782804,0
+AAXJ.US,D,20210609,000000,92.1861,92.4895,91.9525,91.9914,725725.93920198,0
+AAXJ.US,D,20210610,000000,92.4426,92.8928,92.4027,92.8339,358734.59750783,0
+AAXJ.US,D,20210611,000000,92.6283,92.7361,92.256,92.7361,4389619.6065906,0
+AAXJ.US,D,20210614,000000,92.7361,93.0495,92.6153,93.0106,413878.06799272,0
+AAXJ.US,D,20210615,000000,92.6283,92.6283,92.0104,92.1182,449925.43829807,0
+AAXJ.US,D,20210616,000000,92.0014,92.1182,90.6977,90.9034,577290.87658509,0
+AAXJ.US,D,20210617,000000,91.2757,91.8736,91.2757,91.6291,590021.61003812,0
+AAXJ.US,D,20210618,000000,91.3446,91.3935,90.8934,91.0501,1138970.8766043,0
+AAXJ.US,D,20210621,000000,90.8545,91.2558,90.4332,91.2368,876722.57605868,0
+AAXJ.US,D,20210622,000000,90.9034,90.9034,90.2565,90.7566,1046580.8944903,0
+AAXJ.US,D,20210623,000000,91.4813,91.9126,91.3446,91.4035,556445.65297078,0
+AAXJ.US,D,20210624,000000,91.9226,92.246,91.8716,92.1871,1330857.5313515,0
+AAXJ.US,D,20210625,000000,92.9617,93.0645,92.6483,92.9906,2026571.8784237,0
+AAXJ.US,D,20210628,000000,93.0306,93.2652,92.9737,93.2362,774550.12525017,0
+AAXJ.US,D,20210629,000000,92.4426,93.1384,92.217,93.1384,804707.97856068,0
+AAXJ.US,D,20210630,000000,92.4516,92.804,92.3927,92.6183,280670.19678959,0
+AAXJ.US,D,20210701,000000,92.5894,92.5894,91.5792,91.9715,1015594.5617522,0
+AAXJ.US,D,20210702,000000,91.3636,91.7758,91.2168,91.7459,3252514.0609344,0
+AAXJ.US,D,20210706,000000,91.0212,91.0212,90.1048,90.4232,828051.66371354,0
+AAXJ.US,D,20210707,000000,90.9623,90.9822,90.012,90.2955,798622.11093972,0
+AAXJ.US,D,20210708,000000,88.1783,88.5316,87.9626,88.296,1079954.490198,0
+AAXJ.US,D,20210709,000000,89.3062,89.8952,89.0996,89.8253,493492.23615288,0
+AAXJ.US,D,20210712,000000,89.7375,89.9621,89.4729,89.9621,456591.34169723,0
+AAXJ.US,D,20210713,000000,90.2955,90.7856,90.2226,90.3055,469552.48659928,0
+AAXJ.US,D,20210714,000000,90.7666,90.8245,90.1148,90.4133,372154.56173011,0
+AAXJ.US,D,20210715,000000,90.6878,91.0012,90.4232,90.5999,430677.06620439,0
+AAXJ.US,D,20210716,000000,90.6588,90.7856,89.7964,89.982,136874.41860934,0
+AAXJ.US,D,20210719,000000,88.5316,88.6594,88.0415,88.4528,2860736.4580587,0
+AAXJ.US,D,20210720,000000,88.2372,88.9918,87.9626,88.8351,532866.54742435,0
+AAXJ.US,D,20210721,000000,88.5606,89.3152,88.1882,89.2963,412080.85869034,0
+AAXJ.US,D,20210722,000000,89.6886,89.7275,89.1785,89.5019,1185747.4061229,0
+AAXJ.US,D,20210723,000000,88.2471,88.4627,87.5414,88.1393,1252284.2218676,0
+AAXJ.US,D,20210726,000000,85.9832,86.4733,85.6847,85.9542,3250079.713886,0
+AAXJ.US,D,20210727,000000,83.8171,84.1115,82.7001,83.827,4487619.6065939,0
+AAXJ.US,D,20210728,000000,84.8462,86.3755,84.7684,86.1888,2696803.7210227,0
+AAXJ.US,D,20210729,000000,86.8656,86.8946,86.2038,86.5122,1929944.3292254,0
+AAXJ.US,D,20210730,000000,85.523,86.1988,85.3753,86.0521,1602837.2093573,0
+AAXJ.US,D,20210802,000000,86.5611,86.9734,86.4633,86.4933,785183.11272817,0
+AAXJ.US,D,20210803,000000,86.5222,86.8846,86.1499,86.8846,1047936.3148839,0
+AAXJ.US,D,20210804,000000,87.4825,87.9626,87.3557,87.5414,1538456.2433443,0
+AAXJ.US,D,20210805,000000,87.0513,87.4046,87.0024,87.199,1744330.8766251,0
+AAXJ.US,D,20210806,000000,86.9634,86.9634,86.1988,86.4144,1339013.0948581,0
+AAXJ.US,D,20210809,000000,86.7189,87.179,86.3755,86.7967,1101952.7728464,0
+AAXJ.US,D,20210810,000000,87.1401,87.1691,86.7189,86.8846,703629.48124058,0
+AAXJ.US,D,20210811,000000,87.208,87.2719,86.66,86.9834,643771.59215087,0
+AAXJ.US,D,20210812,000000,86.3166,86.3954,85.8315,86.1798,1167324.5080901,0
+AAXJ.US,D,20210813,000000,85.8654,86.0521,85.4252,85.8165,381181.68158731,0
+AAXJ.US,D,20210816,000000,85.2086,85.2186,84.6605,85.2186,1290985.3309924,0
+AAXJ.US,D,20210817,000000,83.4158,83.871,83.1113,83.3569,2226139.2487346,0
+AAXJ.US,D,20210818,000000,84.0626,84.4839,83.6903,83.7392,1933238.2111575,0
+AAXJ.US,D,20210819,000000,82.171,82.7689,82.0632,82.3766,943754.27552431,0
+AAXJ.US,D,20210820,000000,81.7787,82.5044,81.6609,82.3477,859073.05906344,0
+AAXJ.US,D,20210823,000000,82.9257,83.7093,82.9057,83.5425,2142077.1378194,0
+AAXJ.US,D,20210824,000000,84.6605,85.4591,84.6605,85.4152,881926.8694399,0
+AAXJ.US,D,20210825,000000,85.3663,85.533,85.1207,85.4152,912428.33634613,0
+AAXJ.US,D,20210826,000000,85.0818,85.0818,84.5717,84.5817,1046493.7388552,0
+AAXJ.US,D,20210827,000000,84.9251,85.552,84.9251,85.513,480395.84974813,0
+AAXJ.US,D,20210830,000000,85.7087,85.8564,85.2585,85.7187,766085.00897081,0
+AAXJ.US,D,20210831,000000,86.9534,87.0812,86.7378,86.9924,1169677.7102369,0
+AAXJ.US,D,20210901,000000,87.5025,88.4338,87.5025,88.1293,659084.93741079,0
+AAXJ.US,D,20210902,000000,87.9726,88.2571,87.738,87.8359,810401.1449294,0
+AAXJ.US,D,20210903,000000,88.0415,88.345,87.9487,88.2182,1032009.8748118,0
+AAXJ.US,D,20210907,000000,88.4627,89.1785,88.4627,88.894,1380609.3739293,0
+AAXJ.US,D,20210908,000000,88.3749,88.3749,87.5314,87.738,754517.3524409,0
+AAXJ.US,D,20210909,000000,87.4336,87.6592,87.1361,87.4146,653859.60646249,0
+AAXJ.US,D,20210910,000000,88.1293,88.2471,87.3947,87.3947,1629380.6082848,0
+AAXJ.US,D,20210913,000000,87.4336,87.6692,87.0024,87.5025,574440.78713955,0
+AAXJ.US,D,20210914,000000,86.9834,87.1102,86.4244,86.64,480503.04116138,0
+AAXJ.US,D,20210915,000000,86.091,86.3116,85.7187,86.2577,918580.32203507,0
+AAXJ.US,D,20210916,000000,85.0429,85.4441,84.8273,85.2874,435896.38641924,0
+AAXJ.US,D,20210917,000000,85.533,85.5909,85.0029,85.2086,588394.70485023,0
+AAXJ.US,D,20210920,000000,83.1702,83.4447,82.0732,82.6901,1326277.3524605,0
+AAXJ.US,D,20210921,000000,83.4936,83.5825,83.0824,83.308,1305312.915966,0
+AAXJ.US,D,20210922,000000,83.9937,84.944,83.9937,84.4539,1719750.9839588,0
+AAXJ.US,D,20210923,000000,84.8562,85.0578,84.5617,84.974,1192981.3238334,0
+AAXJ.US,D,20210924,000000,84.1604,84.2193,83.7582,83.8171,1314074.5617624,0
+AAXJ.US,D,20210927,000000,84.1115,84.6116,83.7292,84.435,555362.71916036,0
+AAXJ.US,D,20210928,000000,83.9348,84.0626,83.1802,83.4447,904425.04475373,0
+AAXJ.US,D,20210929,000000,83.268,83.5036,82.6751,82.7001,1057917.1377822,0
+AAXJ.US,D,20210930,000000,83.3569,83.9059,83.1902,83.2391,1745681.2880742,0
+AAXJ.US,D,20211001,000000,83.2391,83.3758,82.2888,82.9746,844624.25763182,0
+AAXJ.US,D,20211004,000000,82.3866,82.4944,81.2886,81.7787,927095.52775987,0
+AAXJ.US,D,20211005,000000,81.9354,82.6312,81.9354,82.3177,732041.21648306,0
+AAXJ.US,D,20211006,000000,81.2886,81.9654,81.0241,81.9554,616026.04653275,0
+AAXJ.US,D,20211007,000000,83.1113,84.0427,83.1113,83.7192,606075.27730164,0
+AAXJ.US,D,20211008,000000,83.837,84.0427,83.6214,83.9348,524475.56352424,0
+AAXJ.US,D,20211011,000000,84.2094,84.5128,83.6414,83.6414,842753.91773909,0
+AAXJ.US,D,20211012,000000,83.5136,83.7981,83.0724,83.0824,1371046.2970059,0
+AAXJ.US,D,20211013,000000,83.9249,84.6116,83.857,84.425,1077671.4132749,0
+AAXJ.US,D,20211014,000000,84.7684,84.9151,84.3421,84.7194,732971.87837933,0
+AAXJ.US,D,20211015,000000,85.3563,85.8025,85.0618,85.6108,695877.63866429,0
+AAXJ.US,D,20211018,000000,85.1107,85.7676,85.0818,85.523,461306.76209095,0
+AAXJ.US,D,20211019,000000,86.3455,87.0024,86.1798,86.9734,1170270.7692709,0
+AAXJ.US,D,20211020,000000,87.0423,87.1401,86.6889,86.8556,574069.12345439,0
+AAXJ.US,D,20211021,000000,86.2577,86.645,86.1798,86.5122,616751.34170272,0
+AAXJ.US,D,20211022,000000,86.7478,87.1002,86.2088,86.3266,712309.98213533,0
+AAXJ.US,D,20211025,000000,86.6889,86.7867,86.2377,86.63,407703.04115888,0
+AAXJ.US,D,20211026,000000,87.1301,87.1301,86.1499,86.1888,1469806.654791,0
+AAXJ.US,D,20211027,000000,85.8654,86.101,85.4931,85.4931,549287.8712174,0
+AAXJ.US,D,20211028,000000,85.1307,85.7087,85.0229,85.6697,512862.82649343,0
+AAXJ.US,D,20211029,000000,84.7194,84.8163,84.1604,84.5917,428057.38820788,0
+AAXJ.US,D,20211101,000000,84.415,85.3074,84.415,85.2585,881259.67802664,0
+AAXJ.US,D,20211102,000000,84.6506,84.6506,84.2882,84.3271,1334294.6690976,0
+AAXJ.US,D,20211103,000000,84.1894,84.7873,83.9548,84.6605,907350.26836742,0
+AAXJ.US,D,20211104,000000,84.6695,84.984,84.1704,84.5617,785161.07337218,0
+AAXJ.US,D,20211105,000000,84.7384,84.8362,84.0227,84.2583,515899.24867601,0
+AAXJ.US,D,20211108,000000,84.8173,85.1307,84.8073,85.1307,513167.37032171,0
+AAXJ.US,D,20211109,000000,84.9271,85.2285,84.396,84.5428,4789963.5064254,0
+AAXJ.US,D,20211110,000000,84.6995,85.0818,84.0576,84.3461,4506657.6030168,0
+AAXJ.US,D,20211111,000000,85.3663,85.8654,85.3164,85.6987,1115888.6583567,0
+AAXJ.US,D,20211112,000000,85.8464,86.2477,85.7486,86.1798,730693.81040072,0
+AAXJ.US,D,20211115,000000,86.2777,86.5402,85.8903,85.9443,565812.37926806,0
+AAXJ.US,D,20211116,000000,86.2677,86.4204,85.9832,86.2477,566653.88195145,0
+AAXJ.US,D,20211117,000000,86.3655,86.63,85.5819,85.7776,802170.44725469,0
+AAXJ.US,D,20211118,000000,84.954,85.0918,84.4539,84.8762,966143.25584708,0
+AAXJ.US,D,20211119,000000,84.944,85.3563,84.8662,84.9151,600256.88731933,0
+AAXJ.US,D,20211122,000000,84.954,85.2874,84.4639,84.5617,749937.17354986,0
+AAXJ.US,D,20211123,000000,84.5527,84.8312,84.0526,84.3072,819645.6529798,0
+AAXJ.US,D,20211124,000000,83.827,84.2683,83.6603,84.2293,1603832.9875326,0
+AAXJ.US,D,20211126,000000,82.156,82.2299,81.3036,81.7298,1854172.0215305,0
+AAXJ.US,D,20211129,000000,82.2588,82.2788,81.5731,81.8576,2940377.6745194,0
+AAXJ.US,D,20211130,000000,81.5242,82.1021,80.8034,81.632,1241665.2594343,0
+AAXJ.US,D,20211201,000000,82.759,83.2291,81.6998,81.6998,919906.69055032,0
+AAXJ.US,D,20211202,000000,82.6901,83.1602,82.181,82.6022,1441711.4848437,0
+AAXJ.US,D,20211203,000000,82.4056,82.4555,81.0241,81.3575,1409454.8837693,0
+AAXJ.US,D,20211206,000000,81.2397,82.1411,80.9362,82.1411,1081475.2057616,0
+AAXJ.US,D,20211207,000000,83.308,83.5525,83.1702,83.5036,1449085.6530014,0
+AAXJ.US,D,20211208,000000,83.5036,84.1405,83.318,83.9648,1531150.1968325,0
+AAXJ.US,D,20211209,000000,83.7492,84.1215,83.5525,83.6314,1463903.1127514,0
+AAXJ.US,D,20211210,000000,83.6014,83.847,83.4547,83.6703,826792.41505518,0
+AAXJ.US,D,20211213,000000,83.1712,83.1712,82.1731,82.4325,1541911.4132908,0
+AAXJ.US,D,20211214,000000,81.9035,82.3227,81.7439,82.2229,1836569.588614,0
+AAXJ.US,D,20211215,000000,81.7937,81.8935,80.7356,81.8037,1063597.2808951,0
+AAXJ.US,D,20211216,000000,82.4425,82.7021,81.5841,81.6639,1202826.9052291,0
+AAXJ.US,D,20211217,000000,81.075,81.5741,80.8154,81.2047,1271019.67804,0
+AAXJ.US,D,20211220,000000,79.9769,80.2464,79.6575,80.0368,959098.6762404,0
+AAXJ.US,D,20211221,000000,80.8154,81.594,80.7955,81.5741,1248035.6351054,0
+AAXJ.US,D,20211222,000000,81.4443,81.9534,81.2047,81.9334,1104001.4311649,0
+AAXJ.US,D,20211223,000000,82.1031,82.4923,81.7587,82.3327,1074123.0769599,0
+AAXJ.US,D,20211227,000000,82.4126,82.7819,82.2628,82.5523,834262.7549481,0
+AAXJ.US,D,20211228,000000,82.742,82.742,82.3227,82.3627,740428.19322753,0
+AAXJ.US,D,20211229,000000,82.2429,82.3227,81.614,82.0133,1225051.5921708,0
+AAXJ.US,D,20211230,000000,82.0133,83.2012,82.0133,83.0015,1234506.4758921,0
+AAXJ.US,D,20211231,000000,82.9416,83.3509,82.5324,82.5523,704094.31129427,0
+AAXJ.US,D,20220103,000000,82.9816,83.2111,82.3826,83.1413,631003.79250822,0
+AAXJ.US,D,20220104,000000,83.1712,83.281,82.6222,82.8019,1062454.2397502,0
+AAXJ.US,D,20220105,000000,82.1431,82.7819,81.4044,81.4243,1616119.9284991,0
+AAXJ.US,D,20220106,000000,81.5841,82.153,81.2646,81.8136,598425.61719404,0
+AAXJ.US,D,20220107,000000,82.2928,82.6921,81.9135,82.5823,952036.06443336,0
+AAXJ.US,D,20220110,000000,82.3926,82.7919,81.9434,82.5324,1057032.5581758,0
+AAXJ.US,D,20220111,000000,82.9816,84.2393,82.8019,84.1794,592584.18606683,0
+AAXJ.US,D,20220112,000000,85.2375,85.5669,84.8881,85.4471,4316441.9321695,0
+AAXJ.US,D,20220113,000000,85.1776,85.2176,84.2493,84.3291,3300109.0519915,0
+AAXJ.US,D,20220114,000000,83.9299,84.5138,83.85,84.2094,852301.96782886,0
+AAXJ.US,D,20220118,000000,82.712,83.3309,82.712,82.8817,1064795.4204301,0
+AAXJ.US,D,20220119,000000,83.3609,83.5605,83.0015,83.0315,1108451.3774978,0
+AAXJ.US,D,20220120,000000,84.6885,85.1477,83.6703,83.85,2309441.0018681,0
+AAXJ.US,D,20220121,000000,83.5406,83.6504,82.3926,82.4525,693671.69948711,0
+AAXJ.US,D,20220124,000000,81.6839,81.6839,79.7274,81.4443,1843988.8372725,0
+AAXJ.US,D,20220125,000000,80.8953,81.5441,80.5659,81.1448,2266623.5421171,0
+AAXJ.US,D,20220126,000000,81.5541,81.5541,79.8272,79.9669,1136859.1055846,0
+AAXJ.US,D,20220127,000000,79.6276,79.6775,78.6194,78.6194,786682.79072465,0
+AAXJ.US,D,20220128,000000,78.5495,78.8589,77.7309,78.839,1111561.9320596,0
+AAXJ.US,D,20220131,000000,79.6874,81.5841,79.6874,81.5042,1028859.2486936,0
+AAXJ.US,D,20220201,000000,81.7937,81.9434,81.035,81.8835,1067540.3220402,0
+AAXJ.US,D,20220202,000000,82.3127,82.3427,81.3944,81.7837,925359.42758092,0
+AAXJ.US,D,20220203,000000,80.9552,81.3644,80.6557,80.9252,700921.6458201,0
+AAXJ.US,D,20220204,000000,80.7855,81.6539,80.6357,81.3744,644885.58141746,0
+AAXJ.US,D,20220207,000000,81.1448,81.5142,80.8953,81.1548,1253793.9177532,0
+AAXJ.US,D,20220208,000000,80.9352,81.8436,80.9352,81.7737,711012.66549844,0
+AAXJ.US,D,20220209,000000,82.5224,83.1812,82.4924,83.1712,919578.10378824,0
+AAXJ.US,D,20220210,000000,82.3227,83.5406,82.3227,82.5423,1183025.5456577,0
+AAXJ.US,D,20220211,000000,82.6521,82.8717,81.0849,81.2447,1824013.1664311,0
+AAXJ.US,D,20220214,000000,80.8154,80.9252,80.1167,80.516,924447.79967391,0
+AAXJ.US,D,20220215,000000,81.6939,82.2529,81.5042,82.2029,1118341.0376054,0
+AAXJ.US,D,20220216,000000,81.9434,82.9017,81.9185,82.6122,1203811.6637264,0
+AAXJ.US,D,20220217,000000,82.4425,82.6521,81.7464,81.8636,1093956.4937763,0
+AAXJ.US,D,20220218,000000,81.5841,81.6689,80.9652,81.1848,782995.20575135,0
+AAXJ.US,D,20220222,000000,80.0867,80.5259,79.5078,79.917,969859.89269873,0
+AAXJ.US,D,20220223,000000,80.3762,80.3862,78.9587,79.0486,1299275.1342127,0
+AAXJ.US,D,20220224,000000,75.7545,78.1103,75.6946,78.0104,3086137.9607498,0
+AAXJ.US,D,20220225,000000,78.2201,79.2482,77.8008,79.2482,1457158.0680285,0
+AAXJ.US,D,20220228,000000,77.9805,78.6493,77.8308,78.4796,1869793.9177743,0
+AAXJ.US,D,20220301,000000,78.28,78.7391,77.4215,77.7709,3042698.3900864,0
+AAXJ.US,D,20220302,000000,77.8607,78.1502,77.162,77.8907,1255533.0232989,0
+AAXJ.US,D,20220303,000000,77.8707,77.8707,76.583,76.7128,973623.61362909,0
+AAXJ.US,D,20220304,000000,75.3851,75.7744,74.6964,75.0557,2732142.8265695,0
+AAXJ.US,D,20220307,000000,73.5884,73.9078,72.0711,72.131,2557693.3095689,0
+AAXJ.US,D,20220308,000000,72.4604,73.1591,71.5919,72.2507,2812738.7478603,0
+AAXJ.US,D,20220309,000000,73.4686,74.3869,72.9994,74.2671,1904919.6422836,0
+AAXJ.US,D,20220310,000000,72.9994,73.0992,72.2707,72.6999,1850786.9768076,0
+AAXJ.US,D,20220311,000000,73.1891,73.2689,71.003,71.013,1769757.2809194,0
+AAXJ.US,D,20220314,000000,70.1745,70.8233,69.0964,69.306,1886084.0072203,0
+AAXJ.US,D,20220315,000000,68.2779,69.5057,67.8686,69.4258,5308816.0288046,0
+AAXJ.US,D,20220316,000000,72.9595,75.7445,72.6201,75.7445,3986386.5475428,0
+AAXJ.US,D,20220317,000000,75.0358,75.1855,74.0376,75.1056,3279793.7747099,0
+AAXJ.US,D,20220318,000000,74.6365,76.578,74.367,76.4432,1627586.4043492,0
+AAXJ.US,D,20220321,000000,75.1056,75.2654,74.2322,74.8062,1557852.8801965,0
+AAXJ.US,D,20220322,000000,75.8443,76.5131,75.7944,76.2236,1476750.0537179,0
+AAXJ.US,D,20220323,000000,75.4351,76.3434,75.0857,75.3851,1129862.6118455,0
+AAXJ.US,D,20220324,000000,75.5548,75.7944,75.0757,75.7744,965722.50450538,0
+AAXJ.US,D,20220325,000000,74.7862,74.9958,74.4269,74.9659,1005422.3971722,0
+AAXJ.US,D,20220328,000000,74.9958,75.3153,74.5766,75.2853,762343.32739644,0
+AAXJ.US,D,20220329,000000,76.5131,76.7926,76.1837,76.6329,1580424.1861007,0
+AAXJ.US,D,20220330,000000,76.4333,77.0372,76.1538,76.3734,852358.06800776,0
+AAXJ.US,D,20220331,000000,75.9042,75.9242,74.881,74.896,1086414.025082,0
+AAXJ.US,D,20220401,000000,76.4133,76.7028,75.7695,76.1637,3408276.2076303,0
+AAXJ.US,D,20220404,000000,77.2418,77.8707,76.9324,77.7809,2898239.4276486,0
+AAXJ.US,D,20220405,000000,77.5014,77.5014,76.1937,76.3534,1675982.8265333,0
+AAXJ.US,D,20220406,000000,75.7844,75.7844,74.906,75.2154,1648621.9678562,0
+AAXJ.US,D,20220407,000000,74.7363,74.886,74.1474,74.5466,1898284.7943406,0
+AAXJ.US,D,20220408,000000,74.6864,74.9958,74.4768,74.5766,1438575.8855592,0
+AAXJ.US,D,20220411,000000,73.5185,73.8978,73.1941,73.239,1235998.1395773,0
+AAXJ.US,D,20220412,000000,73.788,73.9277,72.9495,73.0094,2267227.6208291,0
+AAXJ.US,D,20220413,000000,73.5085,74.2472,73.4885,74.1474,1527143.0411973,0
+AAXJ.US,D,20220414,000000,73.8479,73.8778,73.1591,73.1591,1213764.4365354,0
+AAXJ.US,D,20220418,000000,72.6201,73.0992,72.3755,72.7399,1474371.8068484,0
+AAXJ.US,D,20220419,000000,71.9912,72.6201,71.7117,72.5602,1136780.9660497,0
+AAXJ.US,D,20220420,000000,72.7598,72.7598,72.0012,72.111,1229464.4723141,0
+AAXJ.US,D,20220421,000000,72.0511,72.2707,70.6137,70.7934,1250881.7173953,0
+AAXJ.US,D,20220422,000000,70.9631,71.542,70.3691,70.414,1948874.1324461,0
+AAXJ.US,D,20220425,000000,69.2361,69.9499,69.0265,69.865,3043626.046616,0
+AAXJ.US,D,20220426,000000,69.4058,69.5256,68.3777,68.3777,2361750.41153,0
+AAXJ.US,D,20220427,000000,68.9566,69.7352,68.8868,69.2661,3160631.9857971,0
+AAXJ.US,D,20220428,000000,69.885,70.3941,69.2361,70.2843,1767604.4365543,0
+AAXJ.US,D,20220429,000000,71.7516,72.0661,70.6836,70.7934,2026368.5152752,0
+AAXJ.US,D,20220502,000000,70.7634,71.0629,69.9948,70.8832,2874794.5618159,0
+AAXJ.US,D,20220503,000000,71.2625,71.542,71.0928,71.4622,1392607.79969,0
+AAXJ.US,D,20220504,000000,70.8233,72.3007,70.3342,72.1509,1923225.3310141,0
+AAXJ.US,D,20220505,000000,70.7734,70.7734,68.8868,69.4458,3232722.7192522,0
+AAXJ.US,D,20220506,000000,68.757,68.9467,68.0982,68.4875,2113656.3864768,0
+AAXJ.US,D,20220509,000000,67.1998,67.5492,66.3064,66.4012,1998472.7013208,0
+AAXJ.US,D,20220510,000000,67.4593,67.6091,66.3114,66.8903,2206782.6834388,0
+AAXJ.US,D,20220511,000000,67.3296,67.8886,66.2814,66.3713,2630467.2630598,0
+AAXJ.US,D,20220512,000000,65.8123,66.6408,65.3132,66.0918,2046418.3184959,0
+AAXJ.US,D,20220513,000000,66.8604,68.0083,66.8604,67.9784,2500267.7639498,0
+AAXJ.US,D,20220516,000000,67.5192,67.9484,67.3595,67.5991,1202250.8766065,0
+AAXJ.US,D,20220517,000000,69.5656,69.7852,68.9167,69.5356,1358235.4204401,0
+AAXJ.US,D,20220518,000000,69.0066,69.2262,67.7488,67.8686,1740690.3757305,0
+AAXJ.US,D,20220519,000000,68.0882,69.1663,68.0882,68.9367,2130308.1217188,0
+AAXJ.US,D,20220520,000000,69.6454,69.9149,68.2579,69.2461,3384412.5940337,0
+AAXJ.US,D,20220523,000000,69.5057,69.7902,69.1762,69.6454,2468668.3363995,0
+AAXJ.US,D,20220524,000000,68.3577,68.4476,67.639,68.1481,2926561.0018892,0
+AAXJ.US,D,20220525,000000,68.0283,68.6188,67.8686,68.4675,1059384.7585336,0
+AAXJ.US,D,20220526,000000,68.3377,69.7452,68.3377,69.5656,795167.94278218,0
+AAXJ.US,D,20220527,000000,70.1246,70.444,69.8451,70.444,2187358.9982861,0
+AAXJ.US,D,20220531,000000,72.2408,72.3007,71.542,71.562,1161713.4884119,0
+AAXJ.US,D,20220601,000000,71.9213,72.0411,70.7335,70.983,857430.12525301,0
+AAXJ.US,D,20220602,000000,71.2026,72.3606,71.1627,72.3606,2628909.4813066,0
+AAXJ.US,D,20220603,000000,71.4522,71.5919,70.9032,71.013,1074936.5295538,0
+AAXJ.US,D,20220606,000000,72.3606,72.5802,71.532,71.7317,915500.82292942,0
+AAXJ.US,D,20220607,000000,71.3623,72.1459,71.2226,72.0811,2297622.898111,0
+AAXJ.US,D,20220608,000000,72.4204,72.8796,72.2807,72.67,799791.19859629,0
+AAXJ.US,D,20220609,000000,71.8,71.97,70.73,70.73,1149277,0
+AAXJ.US,D,20220610,000000,70.85,70.94,69.95,70.13,1224666,0
+AAXJ.US,D,20220613,000000,68.55,68.84,67.55,67.81,1532973,0
+AAXJ.US,D,20220614,000000,68.49,69.09,68.35,68.87,1761002,0
+AAXJ.US,D,20220615,000000,68.99,70.11,68.67,69.62,2122731,0
+AAXJ.US,D,20220616,000000,67.59,67.94,67.14,67.56,1474586,0
+AAXJ.US,D,20220617,000000,68.27,68.52,67.46,67.96,2793288,0
+AAXJ.US,D,20220621,000000,68.95,69.45,68.92,69.2,1334302,0
+AAXJ.US,D,20220622,000000,67.93,68.4,67.69,67.94,788804,0
+AAXJ.US,D,20220623,000000,68.29,68.66,67.75,68.43,1396438,0
+AAXJ.US,D,20220624,000000,69.2,70.1,69.18,70.1,1114481,0
+AAXJ.US,D,20220627,000000,70.45,70.64,69.93,70.02,1381914,0
+AAXJ.US,D,20220628,000000,70.55,70.89,69.62,69.62,1104449,0
+AAXJ.US,D,20220629,000000,69.3,69.56,69.1,69.37,633784,0
+AAXJ.US,D,20220630,000000,68.46,69.22,68.045,69.2,1657585,0
+AAXJ.US,D,20220701,000000,68.37,68.74,67.96,68.69,855114,0
+AAXJ.US,D,20220705,000000,67.32,68.37,67.0893,68.37,1738612,0
+AAXJ.US,D,20220706,000000,67.96,68.09,67.34,67.86,1289969,0
+AAXJ.US,D,20220707,000000,68.86,69.5,68.7221,69.28,959424,0
+AAXJ.US,D,20220708,000000,68.96,69.49,68.72,69.21,774454,0
+AAXJ.US,D,20220711,000000,67.71,67.74,67.01,67.24,799141,0
+AAXJ.US,D,20220712,000000,67.09,67.44,66.81,67.05,1772839,0
+AAXJ.US,D,20220713,000000,66.28,67.33,66.22,66.96,1757725,0
+AAXJ.US,D,20220714,000000,66.46,66.605,65.93,66.53,1279984,0
+AAXJ.US,D,20220715,000000,66.52,66.765,65.88,66.74,877850,0
+AAXJ.US,D,20220718,000000,67.7,68,67.03,67.15,3693174,0
+AAXJ.US,D,20220719,000000,67.8,68.23,67.65,68.2,720234,0
+AAXJ.US,D,20220720,000000,67.79,68.02,67.53,67.81,1326653,0
+AAXJ.US,D,20220721,000000,67.97,68.52,67.89,68.48,755910,0
+AAXJ.US,D,20220722,000000,68.28,68.32,67.39,67.61,468300,0
+AAXJ.US,D,20220725,000000,67.85,68,67.6,67.91,533787,0
+AAXJ.US,D,20220726,000000,67.97,68.04,67.235,67.31,534352,0
+AAXJ.US,D,20220727,000000,67.93,68.68,67.6,68.52,731960,0
+AAXJ.US,D,20220728,000000,68.49,68.65,67.73,68.55,758859,0
+AAXJ.US,D,20220729,000000,67.48,68.025,67.2501,68,1071652,0
+AAXJ.US,D,20220801,000000,67.25,67.79,66.95,67.41,882544,0
+AAXJ.US,D,20220802,000000,66.7,67.81,66.59,67.05,942915,0
+AAXJ.US,D,20220803,000000,67.2,67.78,66.96,67.66,1216494,0
+AAXJ.US,D,20220804,000000,68.18,68.37,67.91,68.25,1250447,0
+AAXJ.US,D,20220805,000000,67.87,68.26,67.76,68.16,521347,0
+AAXJ.US,D,20220808,000000,68.13,68.435,67.85,67.94,582792,0
+AAXJ.US,D,20220809,000000,67.98,68.06,67.555,67.66,544277,0
+AAXJ.US,D,20220810,000000,67.89,68.33,67.64,68.3,859243,0
+AAXJ.US,D,20220811,000000,68.93,69.59,68.57,68.67,599125,0
+AAXJ.US,D,20220812,000000,68.57,69.25,68.52,69.22,1484189,0
+AAXJ.US,D,20220815,000000,68.75,69.04,68.61,68.87,327703,0
+AAXJ.US,D,20220816,000000,68.71,68.99,68.62,68.83,548216,0
+AAXJ.US,D,20220817,000000,68.61,68.81,68.33,68.48,325978,0
+AAXJ.US,D,20220818,000000,68.28,68.28,67.87,68.08,661371,0
+AAXJ.US,D,20220819,000000,67.52,67.67,67.135,67.23,591530,0
+AAXJ.US,D,20220822,000000,66.82,67.05,66.69,66.74,502162,0
+AAXJ.US,D,20220823,000000,66.81,67.22,66.59,66.94,679141,0
+AAXJ.US,D,20220824,000000,66.34,67.33,66.32,66.98,1412170,0
+AAXJ.US,D,20220825,000000,67.7,68.55,67.62,68.55,465196,0
+AAXJ.US,D,20220826,000000,69.01,69.11,67.44,67.44,646409,0
+AAXJ.US,D,20220829,000000,67.16,67.55,66.94,66.94,547947,0
+AAXJ.US,D,20220830,000000,67.21,67.26,66.13,66.34,703511,0
+AAXJ.US,D,20220831,000000,67.3,67.56,66.91,66.96,680249,0
+AAXJ.US,D,20220901,000000,66.22,66.475,65.81,66.4,936490,0
+AAXJ.US,D,20220902,000000,66.05,66.35,65.485,65.59,796670,0
+AAXJ.US,D,20220906,000000,65.28,65.38,64.73,64.86,865976,0
+AAXJ.US,D,20220907,000000,64.5,65.49,64.5,65.43,1059513,0
+AAXJ.US,D,20220908,000000,64.74,65.11,64.51,65.08,452282,0
+AAXJ.US,D,20220909,000000,65.75,66.17,65.75,66.06,390193,0
+AAXJ.US,D,20220912,000000,66.42,66.95,66.35,66.87,677781,0
+AAXJ.US,D,20220913,000000,65.54,65.9,64.8,64.88,771994,0
+AAXJ.US,D,20220914,000000,65.16,65.32,64.895,65.14,650556,0
+AAXJ.US,D,20220915,000000,64.83,65.11,64.39,64.51,651387,0
+AAXJ.US,D,20220916,000000,64.01,64.16,63.68,63.9,1140830,0
+AAXJ.US,D,20220919,000000,63.53,64.16,63.53,64.12,837124,0
+AAXJ.US,D,20220920,000000,63.87,64.01,63.53,63.69,457923,0
+AAXJ.US,D,20220921,000000,63.26,63.58,62.57,62.59,759100,0
+AAXJ.US,D,20220922,000000,62.5,62.55,61.98,62.04,1129648,0
+AAXJ.US,D,20220923,000000,61.03,61.12,60.41,60.7,961278,0
+AAXJ.US,D,20220926,000000,60.57,60.86,60.16,60.28,837149,0
+AAXJ.US,D,20220927,000000,60.51,60.95,59.8,60.02,1128420,0
+AAXJ.US,D,20220928,000000,59.28,60.495,59.14,60.34,820099,0
+AAXJ.US,D,20220929,000000,59.1,59.16,58.475,58.87,1235570,0
+AAXJ.US,D,20220930,000000,58.76,59.25,58.53,58.53,1708455,0
+AAXJ.US,D,20221003,000000,58.72,59.26,58.41,59.09,833530,0
+AAXJ.US,D,20221004,000000,60.24,61.26,60.18,61.08,1026997,0
+AAXJ.US,D,20221005,000000,60.99,61.42,60.63,61.2,635997,0
+AAXJ.US,D,20221006,000000,60.97,61.32,60.75,60.76,628646,0
+AAXJ.US,D,20221007,000000,60.21,60.3,59.33,59.39,314771,0
+AAXJ.US,D,20221010,000000,58.92,58.96,58.25,58.44,685294,0
+AAXJ.US,D,20221011,000000,57.76,58.09,57.24,57.49,961725,0
+AAXJ.US,D,20221012,000000,57.47,57.88,57.33,57.58,1016142,0
+AAXJ.US,D,20221013,000000,56.26,57.94,55.94,57.72,1655413,0
+AAXJ.US,D,20221014,000000,57.86,58.14,56.84,56.9,1151216,0
+AAXJ.US,D,20221017,000000,57.9,58.5,57.83,58.29,777336,0
+AAXJ.US,D,20221018,000000,58.87,58.88,57.795,58.08,602377,0
+AAXJ.US,D,20221019,000000,57.09,57.415,56.69,56.83,493522,0
+AAXJ.US,D,20221020,000000,57.28,58.07,57.0648,57.15,581460,0
+AAXJ.US,D,20221021,000000,56.81,57.72,56.66,57.7,643983,0
+AAXJ.US,D,20221024,000000,55.26,55.28,54.39,55.19,1055118,0
+AAXJ.US,D,20221025,000000,55.22,55.76,55.22,55.71,1373229,0
+AAXJ.US,D,20221026,000000,55.99,57.34,55.911,56.9,659143,0
+AAXJ.US,D,20221027,000000,56.63,56.93,56.28,56.3,752653,0
+AAXJ.US,D,20221028,000000,55.37,55.895,55.26,55.89,535058,0
+AAXJ.US,D,20221031,000000,55.22,55.68,55.19,55.51,869533,0
+AAXJ.US,D,20221101,000000,57.09,57.32,56.66,56.69,492134,0
+AAXJ.US,D,20221102,000000,56.95,57.64,56.36,56.36,712345,0
+AAXJ.US,D,20221103,000000,55.98,56.83,55.98,56.71,709465,0
+AAXJ.US,D,20221104,000000,58.97,59.36,58.31,59.26,1678303,0
+AAXJ.US,D,20221107,000000,59.71,59.884,59.23,59.54,899588,0
+AAXJ.US,D,20221108,000000,59.69,60.33,59.53,60.07,661355,0
+AAXJ.US,D,20221109,000000,59.65,59.75,58.85,58.91,2885055,0
+AAXJ.US,D,20221110,000000,60.72,61.56,60.62,61.56,4618754,0
+AAXJ.US,D,20221111,000000,62.59,63.49,62.59,63.45,6564944,0
+AAXJ.US,D,20221114,000000,63.26,63.66,63.06,63.2,823735,0
+AAXJ.US,D,20221115,000000,65.29,65.63,64.71,65.13,1153692,0
+AAXJ.US,D,20221116,000000,64.44,64.55,63.92,64.02,1024627,0
+AAXJ.US,D,20221117,000000,62.87,64.445,62.87,64.37,654378,0
+AAXJ.US,D,20221118,000000,64.02,64.02,63.5,63.75,307046,0
+AAXJ.US,D,20221121,000000,62.92,63.02,62.58,62.74,377015,0
+AAXJ.US,D,20221122,000000,62.5,62.93,62.47,62.89,473766,0
+AAXJ.US,D,20221123,000000,63.03,63.495,63.01,63.44,431499,0
+AAXJ.US,D,20221125,000000,63.13,63.27,63.02,63.13,175239,0
+AAXJ.US,D,20221128,000000,62.79,63.575,62.79,62.88,530721,0
+AAXJ.US,D,20221129,000000,64.45,64.72,64.31,64.55,538616,0
+AAXJ.US,D,20221130,000000,66.08,66.83,65.67,66.7,1378310,0
+AAXJ.US,D,20221201,000000,66.86,67.12,66.4,66.64,760934,0
+AAXJ.US,D,20221202,000000,65.74,67.0791,65.74,66.88,629071,0
+AAXJ.US,D,20221205,000000,67.11,67.14,66.23,66.39,763683,0
+AAXJ.US,D,20221206,000000,66.71,66.71,66.15,66.3,519527,0
+AAXJ.US,D,20221207,000000,65.71,65.99,65.5,65.84,1160874,0
+AAXJ.US,D,20221208,000000,66.53,66.955,66.41,66.86,723615,0
+AAXJ.US,D,20221209,000000,67.13,67.27,66.64,66.64,864538,0
+AAXJ.US,D,20221212,000000,66.41,66.545,66,66.53,1276927,0
+AAXJ.US,D,20221213,000000,67.1,67.43,66.21,66.41,1779206,0
+AAXJ.US,D,20221214,000000,66.5,66.8,66.04,66.47,628177,0
+AAXJ.US,D,20221215,000000,66.06,66.17,64.78,64.88,833686,0
+AAXJ.US,D,20221216,000000,65.17,65.44,64.92,64.94,971381,0
+AAXJ.US,D,20221219,000000,65.39,65.39,64.795,64.91,499830,0
+AAXJ.US,D,20221220,000000,64.43,64.92,64.38,64.6,553582,0
+AAXJ.US,D,20221221,000000,64.61,65.25,64.37,65.2,974462,0
+AAXJ.US,D,20221222,000000,65.12,65.17,64.1506,64.62,558014,0
+AAXJ.US,D,20221223,000000,64.6,64.65,64.21,64.51,409925,0
+AAXJ.US,D,20221227,000000,65.38,66.052,65.13,65.76,350096,0
+AAXJ.US,D,20221228,000000,65.4,65.47,64.42,64.42,1083702,0
+AAXJ.US,D,20221229,000000,65.01,65.775,65.01,65.72,434665,0
+AAXJ.US,D,20221230,000000,65.29,65.48,64.62,64.79,572589,0
+AAXJ.US,D,20230103,000000,65.78,66.26,65.42,65.67,654283,0
+AAXJ.US,D,20230104,000000,67.05,67.97,66.71,67.92,515238,0
+AAXJ.US,D,20230105,000000,67.52,67.725,67.24,67.56,1115721,0
+AAXJ.US,D,20230106,000000,67.91,68.78,67.43,68.77,702150,0
+AAXJ.US,D,20230109,000000,69.67,69.871,69.29,69.29,2563793,0
+AAXJ.US,D,20230110,000000,69.35,69.73,69.09,69.72,980210,0
+AAXJ.US,D,20230111,000000,69.57,70.025,69.45,69.9,2644759,0
+AAXJ.US,D,20230112,000000,70.06,70.29,69.34,70.23,1037299,0
+AAXJ.US,D,20230113,000000,70.16,70.795,70.16,70.75,942792,0
+AAXJ.US,D,20230117,000000,70.39,70.44,70.1,70.32,834413,0
+AAXJ.US,D,20230118,000000,70.88,71.07,69.89,69.91,917371,0
+AAXJ.US,D,20230119,000000,70.37,70.755,70.3,70.57,562928,0
+AAXJ.US,D,20230120,000000,71.13,71.71,70.94,71.68,478340,0
+AAXJ.US,D,20230123,000000,71.94,72.66,71.82,72.38,882442,0
+AAXJ.US,D,20230124,000000,72.23,72.32,71.895,72.23,1487787,0
+AAXJ.US,D,20230125,000000,71.99,72.29,71.44,72.29,710501,0
+AAXJ.US,D,20230126,000000,72.98,73.09,72.585,73.08,1605119,0
+AAXJ.US,D,20230127,000000,72.85,73.025,72.53,72.83,1107061,0
+AAXJ.US,D,20230130,000000,71.73,71.84,71.28,71.32,867475,0
+AAXJ.US,D,20230131,000000,70.67,70.92,70.4035,70.9,592923,0
+AAXJ.US,D,20230201,000000,71.37,72.25,71.03,72.03,603384,0
+AAXJ.US,D,20230202,000000,72.22,72.22,71.21,71.54,1216521,0
+AAXJ.US,D,20230203,000000,71.07,71.12,70.16,70.24,720777,0
+AAXJ.US,D,20230206,000000,69.28,69.36,68.76,69.22,1048117,0
+AAXJ.US,D,20230207,000000,69.38,69.78,68.88,69.6,950980,0
+AAXJ.US,D,20230208,000000,69.76,69.87,69.24,69.49,1006980,0
+AAXJ.US,D,20230209,000000,70.69,70.75,69.83,70.03,412117,0
+AAXJ.US,D,20230210,000000,69.62,69.62,69.035,69.26,674733,0
+AAXJ.US,D,20230213,000000,69.44,69.84,69.22,69.74,514965,0
+AAXJ.US,D,20230214,000000,69.35,69.74,68.98,69.53,455978,0
+AAXJ.US,D,20230215,000000,68.29,68.66,68.15,68.62,533312,0
+AAXJ.US,D,20230216,000000,68.6,69.0803,68.28,68.72,610813,0
+AAXJ.US,D,20230217,000000,67.94,68.03,67.635,67.97,909965,0
+AAXJ.US,D,20230221,000000,67.49,67.81,67.15,67.18,803884,0
+AAXJ.US,D,20230222,000000,67.19,67.19,66.63,66.81,722282,0
+AAXJ.US,D,20230223,000000,67.51,67.54,66.6,67.02,549907,0
+AAXJ.US,D,20230224,000000,65.63,65.78,65.23,65.48,563285,0
+AAXJ.US,D,20230227,000000,66.01,66.085,65.82,65.92,296656,0
+AAXJ.US,D,20230228,000000,65.68,65.86,65.4,65.47,406960,0
+AAXJ.US,D,20230301,000000,67.25,67.28,66.785,66.87,1608319,0
+AAXJ.US,D,20230302,000000,66.64,67.43,66.52,67.36,706105,0
+AAXJ.US,D,20230303,000000,67.4,67.925,67.35,67.84,578292,0
+AAXJ.US,D,20230306,000000,67.84,68.005,67.47,67.47,948267,0
+AAXJ.US,D,20230307,000000,67.35,67.35,66.41,66.42,387920,0
+AAXJ.US,D,20230308,000000,66.4,66.6,66.26,66.49,552736,0
+AAXJ.US,D,20230309,000000,66.03,66.03,64.82,64.94,865711,0
+AAXJ.US,D,20230310,000000,64.77,65.22,64.55,64.61,737765,0
+AAXJ.US,D,20230313,000000,64.57,65.37,64.54,65.02,997251,0
+AAXJ.US,D,20230314,000000,64.68,65.2,64.68,65.11,553133,0
+AAXJ.US,D,20230315,000000,63.85,64.09,63.43,64.05,873214,0
+AAXJ.US,D,20230316,000000,63.83,65.04,63.83,65.01,653129,0
+AAXJ.US,D,20230317,000000,64.94,65.15,64.56,64.77,324051,0
+AAXJ.US,D,20230320,000000,64.42,65.03,64.39,64.9,444997,0
+AAXJ.US,D,20230321,000000,65.33,65.68,65.15,65.51,280866,0
+AAXJ.US,D,20230322,000000,66.18,66.9,65.88,65.92,1494834,0
+AAXJ.US,D,20230323,000000,66.91,67.74,66.71,67.05,832175,0
+AAXJ.US,D,20230324,000000,66.53,66.8,66.39,66.78,242057,0
+AAXJ.US,D,20230327,000000,66.32,66.355,65.99,66.3,256448,0
+AAXJ.US,D,20230328,000000,66.62,67.205,66.62,67.17,596534,0
+AAXJ.US,D,20230329,000000,67.28,67.5,67.06,67.37,343301,0
+AAXJ.US,D,20230330,000000,67.95,68.12,67.75,67.99,218852,0
+AAXJ.US,D,20230331,000000,67.82,68.16,67.72,67.87,303605,0
+AAXJ.US,D,20230403,000000,67.76,68.135,67.7,68.1,393559,0
+AAXJ.US,D,20230404,000000,68,68.03,67.69,68.01,325182,0
+AAXJ.US,D,20230405,000000,67.88,67.985,67.27,67.49,253706,0
+AAXJ.US,D,20230406,000000,67.28,67.9,67.15,67.78,367573,0
+AAXJ.US,D,20230410,000000,67.72,67.91,67.49,67.9,815393,0
+AAXJ.US,D,20230411,000000,68.15,68.41,68.07,68.13,308951,0
+AAXJ.US,D,20230412,000000,68.3,68.3,67.25,67.36,457571,0
+AAXJ.US,D,20230413,000000,67.97,68.48,67.97,68.43,1211243,0
+AAXJ.US,D,20230414,000000,68.02,68.265,67.59,67.85,541834,0
+AAXJ.US,D,20230417,000000,68.3,68.35,68.02,68.27,495777,0
+AAXJ.US,D,20230418,000000,68.45,68.47,68.04,68.16,452138,0
+AAXJ.US,D,20230419,000000,67.36,67.65,67.31,67.54,433092,0
+AAXJ.US,D,20230420,000000,67.41,67.85,67.19,67.37,696672,0
+AAXJ.US,D,20230421,000000,66.75,66.8,66.38,66.72,502807,0
+AAXJ.US,D,20230424,000000,66.55,66.67,66.2,66.38,523239,0
+AAXJ.US,D,20230425,000000,65.36,65.48,64.93,64.95,1844620,0
+AAXJ.US,D,20230426,000000,65.83,66.06,65.49,65.53,347970,0
+AAXJ.US,D,20230427,000000,65.82,66.49,65.79,66.37,209601,0
+AAXJ.US,D,20230428,000000,66.4,66.775,66.36,66.71,401756,0
+AAXJ.US,D,20230501,000000,66.49,66.98,66.46,66.47,211738,0
+AAXJ.US,D,20230502,000000,66.24,66.25,65.66,65.84,338205,0
+AAXJ.US,D,20230503,000000,65.85,66.21,65.72,65.76,341327,0
+AAXJ.US,D,20230504,000000,66.25,66.57,66.1,66.3,3364217,0
+AAXJ.US,D,20230505,000000,66.57,67.1,66.41,67.07,340247,0
+AAXJ.US,D,20230508,000000,67.32,67.32,66.97,67.09,285638,0
+AAXJ.US,D,20230509,000000,66.28,66.57,66.26,66.47,294636,0
+AAXJ.US,D,20230510,000000,66.44,66.62,66.11,66.45,309702,0
+AAXJ.US,D,20230511,000000,66.15,66.195,65.7,66.16,514673,0
+AAXJ.US,D,20230512,000000,65.63,65.63,65.03,65.16,588045,0
+AAXJ.US,D,20230515,000000,65.94,66.72,65.92,66.72,1110303,0
+AAXJ.US,D,20230516,000000,66.29,66.305,65.98,66.09,343973,0
+AAXJ.US,D,20230517,000000,65.92,66.33,65.86,66.3,813975,0
+AAXJ.US,D,20230518,000000,66.08,66.08,65.68,65.96,497588,0
+AAXJ.US,D,20230519,000000,65.97,66.34,65.92,66.11,633060,0
+AAXJ.US,D,20230522,000000,66.38,66.96,66.38,66.68,475328,0
+AAXJ.US,D,20230523,000000,66.19,66.205,65.59,65.59,752212,0
+AAXJ.US,D,20230524,000000,65.39,65.46,65,65.05,588463,0
+AAXJ.US,D,20230525,000000,65.09,65.16,64.79,64.91,1274887,0
+AAXJ.US,D,20230526,000000,65.4,66.18,65.4,66.1,1255078,0
+AAXJ.US,D,20230530,000000,65.81,65.92,65.115,65.28,1758093,0
+AAXJ.US,D,20230531,000000,64.74,64.83,64.26,64.81,892839,0
+AAXJ.US,D,20230601,000000,64.75,65.86,64.75,65.83,686460,0
+AAXJ.US,D,20230602,000000,66.91,67.235,66.91,67.04,522466,0
+AAXJ.US,D,20230605,000000,66.77,66.92,66.61,66.86,239480,0
+AAXJ.US,D,20230606,000000,66.64,67.475,66.62,67.36,559217,0
+AAXJ.US,D,20230607,000000,66.78,67.24,66.47,66.59,318200,0
+AAXJ.US,D,20230608,000000,66.63,67.15,66.63,67.06,696115,0
+AAXJ.US,D,20230609,000000,67.24,67.56,67.2,67.23,334192,0
+AAXJ.US,D,20230612,000000,67.24,67.55,67.24,67.47,402533,0
+AAXJ.US,D,20230613,000000,68.27,68.46,68.1,68.28,514518,0
+AAXJ.US,D,20230614,000000,68.04,68.76,68.04,68.61,548497,0
+AAXJ.US,D,20230615,000000,68.9,69.17,68.73,69.13,460585,0
+AAXJ.US,D,20230616,000000,69.18,69.22,68.76,68.96,530153,0
+AAXJ.US,D,20230620,000000,67.88,67.92,67.215,67.34,1229018,0
+AAXJ.US,D,20230621,000000,67,67.19,66.78,66.96,280388,0
+AAXJ.US,D,20230622,000000,66.6,66.97,66.54,66.88,264048,0
+AAXJ.US,D,20230623,000000,66.13,66.13,65.58,65.8,435561,0
+AAXJ.US,D,20230626,000000,66.25,66.35,65.98,66.01,249504,0
+AAXJ.US,D,20230627,000000,66.38,66.875,66.38,66.82,247477,0
+AAXJ.US,D,20230628,000000,66.24,66.51,66.17,66.45,435140,0
+AAXJ.US,D,20230629,000000,65.83,65.99,65.8,65.91,317488,0
+AAXJ.US,D,20230630,000000,66.4,66.74,66.33,66.44,607750,0
+AAXJ.US,D,20230703,000000,67.22,67.575,67.14,67.23,280391,0
+AAXJ.US,D,20230705,000000,66.83,66.905,66.64,66.7,847823,0
+AAXJ.US,D,20230706,000000,65.47,65.81,65.14,65.45,434867,0
+AAXJ.US,D,20230707,000000,65.57,66.38,65.545,66.05,851659,0
+AAXJ.US,D,20230710,000000,65.7,66.23,65.69,66.16,2025961,0
+AAXJ.US,D,20230711,000000,66.7,66.92,66.38,66.85,275215,0
+AAXJ.US,D,20230712,000000,67.6,68.39,67.6,68.27,535149,0
+AAXJ.US,D,20230713,000000,68.85,69.37,68.73,69.23,1737024,0
+AAXJ.US,D,20230714,000000,69.17,69.17,68.815,68.88,476371,0
+AAXJ.US,D,20230717,000000,68.51,68.89,68.3,68.88,374176,0
+AAXJ.US,D,20230718,000000,68.46,68.53,68.02,68.22,212645,0
+AAXJ.US,D,20230719,000000,68.48,68.67,68.06,68.11,481736,0
+AAXJ.US,D,20230720,000000,67.8,67.94,67.5201,67.62,388499,0
+AAXJ.US,D,20230721,000000,67.62,67.85,67.395,67.45,343608,0
+AAXJ.US,D,20230724,000000,67.49,68.62,67.47,68.34,716995,0
+AAXJ.US,D,20230725,000000,69.12,69.3,68.89,68.95,519999,0
+AAXJ.US,D,20230726,000000,68.54,69.54,68.54,69.34,503282,0
+AAXJ.US,D,20230727,000000,69.5,69.5,68.56,68.66,243119,0
+AAXJ.US,D,20230728,000000,70.26,70.51,70.03,70.48,452346,0
+AAXJ.US,D,20230731,000000,70.13,70.63,70.13,70.53,1555135,0
+AAXJ.US,D,20230801,000000,69.95,69.97,69.55,69.7,614293,0
+AAXJ.US,D,20230802,000000,68.42,68.925,67.8,67.9,780120,0
+AAXJ.US,D,20230803,000000,68.11,68.67,68.09,68.43,405567,0
+AAXJ.US,D,20230804,000000,68.54,68.82,68.13,68.17,679269,0
+AAXJ.US,D,20230807,000000,68.41,68.41,67.86,68.12,421145,0
+AAXJ.US,D,20230808,000000,67.02,67.23,66.71,67.19,626374,0
+AAXJ.US,D,20230809,000000,67.64,67.69,67.17,67.39,375547,0
+AAXJ.US,D,20230810,000000,67.71,68.365,67.35,67.49,814280,0
+AAXJ.US,D,20230811,000000,66.53,66.79,66.13,66.36,459948,0
+AAXJ.US,D,20230814,000000,65.67,66.1,65.43,66.02,576463,0
+AAXJ.US,D,20230815,000000,65.54,65.54,65.05,65.14,325578,0
+AAXJ.US,D,20230816,000000,64.62,64.93,64.455,64.5,808612,0
+AAXJ.US,D,20230817,000000,65.19,65.326,64.61,64.68,1401366,0
+AAXJ.US,D,20230818,000000,63.91,64.2,63.7,64.07,1447725,0
+AAXJ.US,D,20230821,000000,63.8,64.2,63.76,64.16,852505,0
+AAXJ.US,D,20230822,000000,64.41,64.41,63.84,64,1785952,0
+AAXJ.US,D,20230823,000000,64.54,65.03,64.45,64.92,417009,0
+AAXJ.US,D,20230824,000000,65.31,65.42,64.7,64.7,567599,0
+AAXJ.US,D,20230825,000000,64.75,64.87,64.24,64.8,353554,0
+AAXJ.US,D,20230828,000000,65.11,65.56,65.07,65.47,600473,0
+AAXJ.US,D,20230829,000000,65.7,66.5,65.55,66.48,766835,0
+AAXJ.US,D,20230830,000000,65.95,66.32,65.95,66.2,747266,0
+AAXJ.US,D,20230831,000000,65.87,65.99,65.46,65.58,998551,0
+AAXJ.US,D,20230901,000000,66.46,66.8,66.28,66.43,403611,0
+AAXJ.US,D,20230905,000000,66,66.22,65.92,65.99,359695,0
+AAXJ.US,D,20230906,000000,65.86,66.24,65.59,65.72,507007,0
+AAXJ.US,D,20230907,000000,65,65.01,64.68,64.9,588904,0
+AAXJ.US,D,20230908,000000,64.96,65.09,64.81,64.92,286345,0
+AAXJ.US,D,20230911,000000,65.47,65.685,65.3,65.61,202515,0
+AAXJ.US,D,20230912,000000,65.14,65.6,65.07,65.43,386265,0
+AAXJ.US,D,20230913,000000,65.41,65.52,65.21,65.32,396004,0
+AAXJ.US,D,20230914,000000,65.83,65.92,65.55,65.78,211591,0
+AAXJ.US,D,20230915,000000,65.71,65.895,65.44,65.49,499882,0
+AAXJ.US,D,20230918,000000,65.13,65.445,65.08,65.43,223598,0
+AAXJ.US,D,20230919,000000,64.99,65.2,64.83,64.92,171700,0
+AAXJ.US,D,20230920,000000,64.98,65.29,64.62,64.62,480107,0
+AAXJ.US,D,20230921,000000,63.51,63.705,63.43,63.43,478710,0
+AAXJ.US,D,20230922,000000,64.71,64.73,64.345,64.42,297690,0
+AAXJ.US,D,20230925,000000,63.78,64.155,63.78,64.13,498971,0
+AAXJ.US,D,20230926,000000,63.46,63.565,63.08,63.13,353313,0
+AAXJ.US,D,20230927,000000,63.5,63.56,63.05,63.35,376676,0
+AAXJ.US,D,20230928,000000,62.98,63.495,62.88,63.41,315505,0
+AAXJ.US,D,20230929,000000,64.07,64.13,63.42,63.5,865150,0
+AAXJ.US,D,20231002,000000,63.5,63.52,63.1,63.26,329257,0
+AAXJ.US,D,20231003,000000,62.57,62.84,62.36,62.49,2828949,0
+AAXJ.US,D,20231004,000000,62.43,62.5,62.17,62.34,835861,0
+AAXJ.US,D,20231005,000000,62.59,62.81,62.32,62.77,413385,0
+AAXJ.US,D,20231006,000000,62.87,63.8801,62.83,63.75,297816,0
+AAXJ.US,D,20231009,000000,63,63.49,62.87,63.45,245392,0
+AAXJ.US,D,20231010,000000,63.81,64.345,63.67,64.25,344918,0
+AAXJ.US,D,20231011,000000,64.69,64.865,64.455,64.68,584065,0
+AAXJ.US,D,20231012,000000,64.83,64.83,63.92,64.03,527834,0
+AAXJ.US,D,20231013,000000,63.92,64.135,63.63,63.78,551151,0
+AAXJ.US,D,20231016,000000,63.6,64.2,63.478,64.08,290766,0
+AAXJ.US,D,20231017,000000,63.48,64.06,63.47,63.82,497117,0
+AAXJ.US,D,20231018,000000,63.13,63.31,62.78,62.86,342286,0
+AAXJ.US,D,20231019,000000,62.6,62.935,62.4,62.47,610200,0
+AAXJ.US,D,20231020,000000,61.96,62.155,61.685,61.7,579593,0
+AAXJ.US,D,20231023,000000,61.3,61.94,61.06,61.74,287452,0
+AAXJ.US,D,20231024,000000,62.06,62.73,61.96,62.65,716488,0
+AAXJ.US,D,20231025,000000,61.89,62.08,61.58,61.67,729142,0
+AAXJ.US,D,20231026,000000,61.08,61.425,60.985,61.22,512394,0
+AAXJ.US,D,20231027,000000,61.78,61.9,61.19,61.27,630480,0
+AAXJ.US,D,20231030,000000,62.14,62.33,61.8,62.06,365597,0
+AAXJ.US,D,20231031,000000,61.29,61.43,60.9164,61.41,520642,0
+AAXJ.US,D,20231101,000000,61.28,61.83,61.1997,61.83,660142,0
+AAXJ.US,D,20231102,000000,62.67,62.84,62.52,62.79,723186,0
+AAXJ.US,D,20231103,000000,63.78,64.305,63.7,64.24,1722730,0
+AAXJ.US,D,20231106,000000,65.1,65.189,64.71,64.79,392786,0
+AAXJ.US,D,20231107,000000,64.24,64.63,64.02,64.57,679309,0
+AAXJ.US,D,20231108,000000,64.2,64.4,64.01,64.11,282945,0
+AAXJ.US,D,20231109,000000,64.08,64.29,63.48,63.53,421912,0
+AAXJ.US,D,20231110,000000,63.51,63.9,63.37,63.86,354462,0
+AAXJ.US,D,20231113,000000,63.71,64.25,63.68,64,350492,0
+AAXJ.US,D,20231114,000000,64.84,65.62,64.84,65.51,820384,0
+AAXJ.US,D,20231115,000000,65.86,66.51,65.86,66.13,754844,0
+AAXJ.US,D,20231116,000000,65.26,65.74,65.158,65.39,550998,0
+AAXJ.US,D,20231117,000000,65.51,65.63,65.3014,65.5,288209,0
+AAXJ.US,D,20231120,000000,65.74,66.39,65.74,66.295,780385,0
+AAXJ.US,D,20231121,000000,66.06,66.25,65.76,65.87,695654,0
+AAXJ.US,D,20231122,000000,65.78,65.915,65.5,65.77,596856,0
+AAXJ.US,D,20231124,000000,65.45,65.74,65.2,65.74,204187,0
+AAXJ.US,D,20231127,000000,65.27,65.45,65.19,65.38,392567,0
+AAXJ.US,D,20231128,000000,65.58,65.92,65.54,65.84,594840,0
+AAXJ.US,D,20231129,000000,65.55,65.8,65.36,65.43,447646,0
+AAXJ.US,D,20231130,000000,65.45,65.575,65.06,65.41,633188,0
+AAXJ.US,D,20231201,000000,64.88,65.62,64.77,65.6,544287,0
+AAXJ.US,D,20231204,000000,65.06,65.18,64.7,64.76,1432193,0
+AAXJ.US,D,20231205,000000,64.23,64.4106,64.02,64.35,424666,0
+AAXJ.US,D,20231206,000000,64.66,64.805,64.29,64.33,487654,0
+AAXJ.US,D,20231207,000000,64.37,64.68,64.31,64.64,296438,0
+AAXJ.US,D,20231208,000000,64.27,64.55,64.13,64.39,796891,0
+AAXJ.US,D,20231211,000000,64.3,64.835,64.25,64.82,577538,0
+AAXJ.US,D,20231212,000000,64.58,64.898,64.35,64.88,808040,0
+AAXJ.US,D,20231213,000000,64.47,65.42,64.125,65.4,790643,0
+AAXJ.US,D,20231214,000000,65.66,66.33,65.66,66.29,2296738,0
+AAXJ.US,D,20231215,000000,66.36,66.41,65.77,65.84,689899,0
+AAXJ.US,D,20231218,000000,65.78,65.85,65.53,65.77,755492,0
+AAXJ.US,D,20231219,000000,65.94,66.41,65.94,66.35,697997,0
+AAXJ.US,D,20231220,000000,64.73,64.855,63.92,63.95,695125,0
+AAXJ.US,D,20231221,000000,64.59,65.33,64.59,65.325,744275,0
+AAXJ.US,D,20231222,000000,64.62,65.04,64.62,64.92,547840,0
+AAXJ.US,D,20231226,000000,65.1,65.5221,65.1,65.38,388568,0
+AAXJ.US,D,20231227,000000,65.71,65.83,65.53,65.73,1208181,0
+AAXJ.US,D,20231228,000000,66.41,66.775,66.41,66.5,406032,0
+AAXJ.US,D,20231229,000000,66.23,66.77,66.23,66.57,481233,0
+AAXJ.US,D,20240102,000000,65.47,65.76,65.305,65.44,641995,0
+AAXJ.US,D,20240103,000000,64.91,65.355,64.78,65.22,423941,0
+AAXJ.US,D,20240104,000000,65.1,65.2203,64.83,64.84,963418,0
+AAXJ.US,D,20240105,000000,64.95,65.315,64.765,64.82,585257,0
+AAXJ.US,D,20240108,000000,64.3,64.96,64.02,64.93,1452409,0
+AAXJ.US,D,20240109,000000,64.02,64.11,63.825,64,515317,0
+AAXJ.US,D,20240110,000000,63.99,63.99,63.71,63.88,830675,0
+AAXJ.US,D,20240111,000000,64.15,64.34,63.785,64.3,2158629,0
+AAXJ.US,D,20240112,000000,64.9,64.98,64.445,64.54,1021246,0
+AAXJ.US,D,20240116,000000,63.4,63.4,62.795,62.86,546629,0
+AAXJ.US,D,20240117,000000,61.39,61.82,61.3,61.78,896786,0
+AAXJ.US,D,20240118,000000,62.27,62.47,62.15,62.41,748663,0
+AAXJ.US,D,20240119,000000,62.7,63.235,62.38,63.17,646351,0
+AAXJ.US,D,20240122,000000,62.22,62.61,62.1701,62.49,515141,0
+AAXJ.US,D,20240123,000000,62.74,63.195,62.64,63.11,815138,0
+AAXJ.US,D,20240124,000000,64.26,64.45,63.95,64.03,1333245,0
+AAXJ.US,D,20240125,000000,64.22,64.38,63.8913,64.04,1098411,0
+AAXJ.US,D,20240126,000000,63.98,64.24,63.93,64.04,338198,0
+AAXJ.US,D,20240129,000000,64.14,64.3144,63.72,64.08,789441,0
+AAXJ.US,D,20240130,000000,63.36,63.52,63.22,63.47,1290331,0
+AAXJ.US,D,20240131,000000,63.12,63.63,62.92,63.05,995603,0
+AAXJ.US,D,20240201,000000,63.63,63.69,63.29,63.64,1306436,0
+AAXJ.US,D,20240202,000000,63.34,63.51,63.145,63.39,2444016,0
+AAXJ.US,D,20240205,000000,63.31,63.7,63.16,63.5,495499,0
+AAXJ.US,D,20240206,000000,64.57,65.15,64.52,65.14,553708,0
+AAXJ.US,D,20240207,000000,65.08,65.31,64.96,65.14,370052,0
+AAXJ.US,D,20240208,000000,64.8,64.92,64.62,64.8,673723,0
+AAXJ.US,D,20240209,000000,64.88,65.2299,64.495,65.13,595727,0
+AAXJ.US,D,20240212,000000,65.25,66.06,65.25,65.66,1088893,0
+AAXJ.US,D,20240213,000000,64.72,65.08,64.085,64.31,1314660,0
+AAXJ.US,D,20240214,000000,65.11,65.42,65.01,65.32,669668,0
+AAXJ.US,D,20240215,000000,65.31,65.62,65.31,65.61,388344,0
+AAXJ.US,D,20240216,000000,65.89,66.115,65.85,65.86,585980,0
+AAXJ.US,D,20240220,000000,66.07,66.3,65.77,65.92,782373,0
+AAXJ.US,D,20240221,000000,66.11,66.345,65.96,66.15,592281,0
+AAXJ.US,D,20240222,000000,66.78,66.98,66.62,66.94,741201,0
+AAXJ.US,D,20240223,000000,66.92,67.087,66.71,66.97,270646,0
+AAXJ.US,D,20240226,000000,66.6,66.7201,66.52,66.59,431464,0
+AAXJ.US,D,20240227,000000,66.7,66.79,66.63,66.67,688690,0
+AAXJ.US,D,20240228,000000,66.11,66.11,65.67,65.77,616991,0
+AAXJ.US,D,20240229,000000,66.19,66.29,65.78,65.86,1137788,0
+AAXJ.US,D,20240301,000000,66.39,66.89,66.285,66.75,647630,0
+AAXJ.US,D,20240304,000000,66.93,66.94,66.6,66.63,900158,0
+AAXJ.US,D,20240305,000000,66.32,66.48,65.91,66.02,781719,0
+AAXJ.US,D,20240306,000000,67.06,67.34,66.98,67.09,749803,0
+AAXJ.US,D,20240307,000000,67.14,67.565,67.07,67.52,680424,0
+AAXJ.US,D,20240308,000000,67.9,68.12,67.5,67.57,1185638,0
+AAXJ.US,D,20240311,000000,67.75,68.09,67.73,67.82,561403,0
+AAXJ.US,D,20240312,000000,68.44,68.735,68.21,68.66,1757535,0
+AAXJ.US,D,20240313,000000,68.34,68.61,68.25,68.35,442751,0
+AAXJ.US,D,20240314,000000,68.38,68.46,67.79,67.97,392349,0
+AAXJ.US,D,20240315,000000,67.72,67.745,67.425,67.49,713265,0
+AAXJ.US,D,20240318,000000,67.84,67.99,67.59,67.65,399764,0
+AAXJ.US,D,20240319,000000,67.04,67.28,66.83,67.21,231848,0
+AAXJ.US,D,20240320,000000,67.5,67.89,67.21,67.83,434577,0
+AAXJ.US,D,20240321,000000,68.31,68.37,67.93,67.93,437083,0
+AAXJ.US,D,20240322,000000,67.56,67.595,67.385,67.46,310611,0
+AAXJ.US,D,20240325,000000,67.47,67.645,67.4,67.56,783630,0
+AAXJ.US,D,20240326,000000,67.77,67.8,67.51,67.52,768335,0
+AAXJ.US,D,20240327,000000,67.42,67.56,67.335,67.54,885440,0
+AAXJ.US,D,20240328,000000,67.64,67.96,67.64,67.75,671154,0
+AAXJ.US,D,20240401,000000,68.11,68.54,67.91,68.1,588281,0
+AAXJ.US,D,20240402,000000,68.24,68.54,68.24,68.31,653173,0
+AAXJ.US,D,20240403,000000,67.95,68.38,67.825,68.24,1003963,0
+AAXJ.US,D,20240404,000000,68.83,68.91,67.86,67.87,576453,0
+AAXJ.US,D,20240405,000000,67.8,68.135,67.6,67.97,706708,0
+AAXJ.US,D,20240408,000000,68.05,68.49,68.05,68.31,458711,0
+AAXJ.US,D,20240409,000000,68.68,68.89,68.47,68.83,489156,0
+AAXJ.US,D,20240410,000000,68.24,68.24,67.63,67.9,617495,0
+AAXJ.US,D,20240411,000000,68.45,68.535,67.985,68.44,428894,0
+AAXJ.US,D,20240412,000000,67.29,67.41,66.68,66.79,514332,0
+AAXJ.US,D,20240415,000000,67.16,67.18,66.235,66.37,661925,0
+AAXJ.US,D,20240416,000000,65.56,65.86,65.38,65.6,532171,0
+AAXJ.US,D,20240417,000000,65.89,66.01,65.41,65.56,415584,0
+AAXJ.US,D,20240418,000000,65.89,66.28,65.76,65.95,456763,0
+AAXJ.US,D,20240419,000000,65.61,65.71,65.3,65.48,503949,0
+AAXJ.US,D,20240422,000000,65.84,66.455,65.652,66.35,595964,0
+AAXJ.US,D,20240423,000000,66.57,66.97,66.405,66.97,393221,0
+AAXJ.US,D,20240424,000000,67.5,67.62,67.175,67.41,418267,0
+AAXJ.US,D,20240425,000000,66.86,67.735,66.86,67.68,251569,0
+AAXJ.US,D,20240426,000000,68.22,68.4,68.13,68.36,137022,0
+AAXJ.US,D,20240429,000000,68.62,69,68.58,68.98,209444,0
+AAXJ.US,D,20240430,000000,68.4,68.66,68.13,68.14,294464,0
+AAXJ.US,D,20240501,000000,68.1,68.875,68.08,68.14,186330,0
+AAXJ.US,D,20240502,000000,69.09,70.33,69,70.2,390795,0
+AAXJ.US,D,20240503,000000,70.48,70.77,70.27,70.76,268105,0
+AAXJ.US,D,20240506,000000,70.82,70.88,70.63,70.85,241355,0
+AAXJ.US,D,20240507,000000,70.43,70.515,70.275,70.33,826547,0
+AAXJ.US,D,20240508,000000,69.85,70.35,69.85,70.29,571747,0
+AAXJ.US,D,20240509,000000,70.43,70.695,70.33,70.65,599968,0
+AAXJ.US,D,20240510,000000,71.21,71.24,70.86,70.99,206521,0
+AAXJ.US,D,20240513,000000,71.56,71.78,71.495,71.6,216434,0
+AAXJ.US,D,20240514,000000,71.6,72.06,71.6,72.01,353816,0
+AAXJ.US,D,20240515,000000,72.59,72.89,72.31,72.84,293858,0
+AAXJ.US,D,20240516,000000,72.98,73.32,72.82,73.11,926338,0
+AAXJ.US,D,20240517,000000,73.22,73.64,73.09,73.45,888007,0
+AAXJ.US,D,20240520,000000,73.05,73.245,72.97,73.11,347985,0
+AAXJ.US,D,20240521,000000,72.54,72.635,72.315,72.52,812632,0
+AAXJ.US,D,20240522,000000,72.71,72.73,72.27,72.43,469322,0
+AAXJ.US,D,20240523,000000,72.82,72.88,71.82,72,310279,0
+AAXJ.US,D,20240524,000000,71.99,72.31,71.99,72.16,589799,0
+AAXJ.US,D,20240528,000000,72.44,72.54,72.01,72.17,647734,0
+AAXJ.US,D,20240529,000000,71.03,71.105,70.895,71.04,697165,0
+AAXJ.US,D,20240530,000000,70.64,71.03,70.59,70.87,222235,0
+AAXJ.US,D,20240531,000000,70.09,70.15,69.54,70.15,702746,0
+AAXJ.US,D,20240603,000000,71.31,71.36,70.7,71.12,773103,0
+AAXJ.US,D,20240604,000000,70.14,70.24,69.74,70.2,948603,0
+AAXJ.US,D,20240605,000000,71.1,71.46,70.79,71.46,365303,0
+AAXJ.US,D,20240606,000000,71.8,71.82,71.465,71.79,580852,0
+AAXJ.US,D,20240607,000000,71.42,71.53,71.01,71.15,286206,0
+AAXJ.US,D,20240610,000000,71.07,71.6,71.07,71.54,151027,0
+AAXJ.US,D,20240611,000000,70.81,70.91,70.51,70.91,322437,0
+AAXJ.US,D,20240612,000000,71.99,72.225,71.66,71.75,451024,0
+AAXJ.US,D,20240613,000000,71.945,72.05,71.37,71.61,432272,0
+AAXJ.US,D,20240614,000000,71.67,71.7,71.345,71.7,244222,0
+AAXJ.US,D,20240617,000000,71.84,72.285,71.7,72.22,288533,0
+AAXJ.US,D,20240618,000000,72.28,72.79,72.24,72.68,180622,0
+AAXJ.US,D,20240620,000000,72.94,72.94,72.24,72.59,358188,0
+AAXJ.US,D,20240621,000000,72.38,72.38,72.11,72.13,349137,0
+AAXJ.US,D,20240624,000000,72.19,72.67,72.09,72.1,268268,0
+AAXJ.US,D,20240625,000000,71.95,71.98,71.75,71.96,304788,0
+AAXJ.US,D,20240626,000000,71.93,71.99,71.71,71.87,258733,0
+AAXJ.US,D,20240627,000000,72.27,72.27,71.82,71.86,162423,0
+AAXJ.US,D,20240628,000000,72.33,72.42,71.83,71.98,694617,0
+AAXJ.US,D,20240701,000000,72.36,72.49,72,72.15,358147,0
+AAXJ.US,D,20240702,000000,72.01,72.5551,71.97,72.55,437042,0
+AAXJ.US,D,20240703,000000,72.99,73.615,72.99,73.56,159832,0
+AAXJ.US,D,20240705,000000,73.65,73.77,73.19,73.74,405060,0
+AAXJ.US,D,20240708,000000,73.79,73.98,73.63,73.7,733914,0
+AAXJ.US,D,20240709,000000,73.85,74.08,73.75,74.01,151644,0
+AAXJ.US,D,20240710,000000,74.32,74.52,74.18,74.49,367962,0
+AAXJ.US,D,20240711,000000,75.33,75.47,74.83,75,244903,0
+AAXJ.US,D,20240712,000000,75.31,75.6,75.23,75.25,666396,0
+AAXJ.US,D,20240715,000000,74.76,74.78,74.255,74.34,236375,0
+AAXJ.US,D,20240716,000000,74.3,74.75,74.19,74.7,801234,0
+AAXJ.US,D,20240717,000000,73.74,73.905,73.385,73.42,1264483,0
+AAXJ.US,D,20240718,000000,73.58,73.64,72.595,72.74,1742516,0
+AAXJ.US,D,20240719,000000,72.38,72.485,71.905,71.97,1441538,0
+AAXJ.US,D,20240722,000000,72.28,72.55,72.15,72.45,542675,0
+AAXJ.US,D,20240723,000000,71.98,71.98,71.665,71.78,437876,0
+AAXJ.US,D,20240724,000000,71.41,71.56,70.71,70.72,491807,0
+AAXJ.US,D,20240725,000000,70.34,70.96,70.16,70.43,430197,0
+AAXJ.US,D,20240726,000000,71.07,71.4,70.91,71.23,331902,0
+AAXJ.US,D,20240729,000000,71.2,71.63,70.81,71.01,271341,0
+AAXJ.US,D,20240730,000000,71.01,71.04,70.4,70.62,429406,0
+AAXJ.US,D,20240731,000000,72.25,72.525,72.07,72.27,367412,0
+AAXJ.US,D,20240801,000000,71.86,72.08,70.83,71.05,375497,0
+AAXJ.US,D,20240802,000000,69.93,70.075,69.58,69.99,549779,0
+AAXJ.US,D,20240805,000000,66.23,68.48,66.23,68.09,698329,0
+AAXJ.US,D,20240806,000000,67.7,68.77,67.535,68.25,342685,0
+AAXJ.US,D,20240807,000000,70.03,70.03,68.71,68.76,323345,0
+AAXJ.US,D,20240808,000000,69.715,70.395,69.47,70.35,289334,0
+AAXJ.US,D,20240809,000000,70.47,70.73,70.16,70.63,100031,0
+AAXJ.US,D,20240812,000000,70.72,71.155,70.66,70.96,477744,0
+AAXJ.US,D,20240813,000000,71.02,71.74,71.02,71.69,279864,0
+AAXJ.US,D,20240814,000000,71.5,71.53,70.92,71.17,158764,0
+AAXJ.US,D,20240815,000000,71.47,72.1,71.47,71.95,139459,0
+AAXJ.US,D,20240816,000000,72.35,72.91,72.35,72.89,224958,0
+AAXJ.US,D,20240819,000000,73.2,73.705,73.15,73.62,142680,0
+AAXJ.US,D,20240820,000000,73.38,73.39,72.815,72.94,234621,0
+AAXJ.US,D,20240821,000000,72.92,73.42,72.92,73.3,108238,0
+AAXJ.US,D,20240822,000000,73.19,73.19,72.31,72.46,157554,0
+AAXJ.US,D,20240823,000000,73.17,73.805,72.985,73.65,222953,0
+AAXJ.US,D,20240826,000000,73.4,73.4,72.83,72.96,100066,0
+AAXJ.US,D,20240827,000000,72.94,73.2,72.81,73.18,150553,0
+AAXJ.US,D,20240828,000000,72.99,73.02,72.39,72.61,96543,0
+AAXJ.US,D,20240829,000000,72.87,73.17,72.75,72.78,295294,0
+AAXJ.US,D,20240830,000000,73.31,73.31,72.63,73.01,249626,0
+AAXJ.US,D,20240903,000000,72.36,72.36,71.38,71.51,198288,0
+AAXJ.US,D,20240904,000000,71.26,71.87,71.26,71.42,381828,0
+AAXJ.US,D,20240905,000000,71.51,71.86,71.35,71.53,270745,0
+AAXJ.US,D,20240906,000000,71.57,71.58,70.18,70.22,248874,0
+AAXJ.US,D,20240909,000000,70.74,71.195,70.71,71.04,434099,0
+AAXJ.US,D,20240910,000000,70.9,71.07,70.261,70.75,276249,0
+AAXJ.US,D,20240911,000000,70.78,71.435,70.12,71.38,288580,0
+AAXJ.US,D,20240912,000000,71.55,72,71.42,71.98,186754,0
+AAXJ.US,D,20240913,000000,72.12,72.26,72.03,72.18,445724,0
+AAXJ.US,D,20240916,000000,72.43,72.5,72.125,72.42,89450,0
+AAXJ.US,D,20240917,000000,72.77,72.87,72.3,72.49,117969,0
+AAXJ.US,D,20240918,000000,72.65,73.13,72.16,72.26,192535,0
+AAXJ.US,D,20240919,000000,73.54,74.07,73.22,73.92,333807,0
+AAXJ.US,D,20240920,000000,73.97,74.115,73.68,74,697695,0
+AAXJ.US,D,20240923,000000,74.46,74.88,74.37,74.69,243622,0
+AAXJ.US,D,20240924,000000,76.71,77.6,76.37,77.46,368132,0
+AAXJ.US,D,20240925,000000,76.84,76.99,76.435,76.47,470752,0
+AAXJ.US,D,20240926,000000,79.73,79.97,78.82,79.63,642795,0
+AAXJ.US,D,20240927,000000,79.69,80.21,79.52,79.71,2995368,0
+AAXJ.US,D,20240930,000000,79.4,79.49,78.29,78.45,1208361,0
+AAXJ.US,D,20241001,000000,78.93,79.4,78.18,79.39,1047994,0
+AAXJ.US,D,20241002,000000,80.87,81.24,80.29,81.24,854239,0
+AAXJ.US,D,20241003,000000,79.53,80.45,79.46,80.09,1080958,0
+AAXJ.US,D,20241004,000000,80.85,81.105,80.47,81.05,751792,0
+AAXJ.US,D,20241007,000000,81.55,82.25,81.22,82.16,905823,0
+AAXJ.US,D,20241008,000000,79.31,79.535,78.51,79.26,877779,0
+AAXJ.US,D,20241009,000000,78.21,79.12,78.12,78.91,813316,0
+AAXJ.US,D,20241010,000000,79.01,79.21,78.3,78.97,325487,0
+AAXJ.US,D,20241011,000000,78.67,79.675,78.51,79.57,383812,0
+AAXJ.US,D,20241014,000000,79.02,79.7,78.72,79.11,437289,0
+AAXJ.US,D,20241015,000000,78.27,78.3832,77.02,77.16,447474,0
+AAXJ.US,D,20241016,000000,77.69,78.16,77.69,77.92,355360,0
+AAXJ.US,D,20241017,000000,77.62,77.87,77.34,77.68,494398,0
+AAXJ.US,D,20241018,000000,79.03,79.03,78.57,78.61,854205,0
+AAXJ.US,D,20241021,000000,77.81,78.09,77.465,77.93,345501,0
+AAXJ.US,D,20241022,000000,77.65,78.01,77.52,77.82,399747,0
+AAXJ.US,D,20241023,000000,77.55,77.86,77.09,77.42,248528,0
+AAXJ.US,D,20241024,000000,77.33,77.38,76.84,77.15,557944,0
+AAXJ.US,D,20241025,000000,77.61,77.74,77.085,77.2,263119,0
+AAXJ.US,D,20241028,000000,77.18,77.6,77.05,77.4,1193802,0
+AAXJ.US,D,20241029,000000,77.29,77.42,77.12,77.18,563004,0
+AAXJ.US,D,20241030,000000,76.27,76.68,76.14,76.29,338173,0
+AAXJ.US,D,20241031,000000,76.02,76.02,75.37,75.94,198143,0
+AAXJ.US,D,20241101,000000,76.69,76.88,76.22,76.3,1236636,0
+AAXJ.US,D,20241104,000000,76.98,77.16,76.56,76.56,1240090,0
+AAXJ.US,D,20241105,000000,77.62,77.87,77.47,77.79,694172,0
+AAXJ.US,D,20241106,000000,76.16,76.775,75.905,76.52,1783055,0
+AAXJ.US,D,20241107,000000,78.07,78.76,78,78.61,509166,0
+AAXJ.US,D,20241108,000000,77.24,77.31,76.2,76.52,598060,0
+AAXJ.US,D,20241111,000000,76.24,76.27,75.69,75.93,225763,0
+AAXJ.US,D,20241112,000000,74.72,74.8,74.1,74.34,631149,0
+AAXJ.US,D,20241113,000000,74.52,74.52,73.705,73.85,315833,0
+AAXJ.US,D,20241114,000000,73.87,74.01,73.43,73.48,342187,0
+AAXJ.US,D,20241115,000000,73.74,73.74,73.275,73.44,711198,0
+AAXJ.US,D,20241118,000000,73.82,74.345,73.78,74.32,210506,0
+AAXJ.US,D,20241119,000000,74.1,74.5299,74.055,74.38,787404,0
+AAXJ.US,D,20241120,000000,74.28,74.53,73.88,74.3,423735,0
+AAXJ.US,D,20241121,000000,74.02,74.21,73.77,74.12,176289,0
+AAXJ.US,D,20241122,000000,73.84,74.03,73.74,74,202287,0
+AAXJ.US,D,20241125,000000,74.31,74.38,73.865,74.11,700450,0
+AAXJ.US,D,20241126,000000,74.02,74.02,73.51,73.63,510791,0
+AAXJ.US,D,20241127,000000,74.26,74.305,73.67,74.01,257572,0
+AAXJ.US,D,20241129,000000,73.46,74.27,73.24,74.2,621432,0
+AAXJ.US,D,20241202,000000,74.41,74.65,74.16,74.51,553142,0
+AAXJ.US,D,20241203,000000,74.28,74.735,73.94,74.72,780813,0
+AAXJ.US,D,20241204,000000,74.86,74.96,74.63,74.85,556334,0
+AAXJ.US,D,20241205,000000,75.07,75.295,75.05,75.24,229360,0
+AAXJ.US,D,20241206,000000,75.46,75.49,75.07,75.1,214798,0
+AAXJ.US,D,20241209,000000,76.89,77.51,76.8,76.86,517399,0
+AAXJ.US,D,20241210,000000,75.83,75.95,75.32,75.36,443320,0
+AAXJ.US,D,20241211,000000,75.4,75.56,75.28,75.56,764186,0
+AAXJ.US,D,20241212,000000,75.22,75.57,75.15,75.27,478917,0
+AAXJ.US,D,20241213,000000,75.5,75.56,75.12,75.37,206952,0
+AAXJ.US,D,20241216,000000,74.95,75.17,74.84,74.99,174232,0
+AAXJ.US,D,20241217,000000,73.47,73.82,73.3,73.73,285398,0
+AAXJ.US,D,20241218,000000,73.77,73.94,72.105,72.15,498904,0
+AAXJ.US,D,20241219,000000,72.81,72.96,72.48,72.48,525884,0
+AAXJ.US,D,20241220,000000,72.14,73.02,72.05,72.62,260041,0
+AAXJ.US,D,20241223,000000,72.84,73.31,72.65,73.25,225383,0
+AAXJ.US,D,20241224,000000,73.25,73.61,73.25,73.55,96118,0
+AAXJ.US,D,20241226,000000,72.93,73.46,72.93,73.3,109577,0
+AAXJ.US,D,20241227,000000,72.83,72.99,72.61,72.99,225027,0
+AAXJ.US,D,20241230,000000,72.47,72.5677,72.11,72.33,159780,0
+AAXJ.US,D,20241231,000000,72.4,72.5,72.07,72.18,109515,0
+AAXJ.US,D,20250102,000000,72.13,72.32,71.71,71.89,225439,0
+AAXJ.US,D,20250103,000000,72.46,72.73,72.29,72.73,188689,0
+AAXJ.US,D,20250106,000000,73.36,73.64,72.785,72.83,338362,0
+AAXJ.US,D,20250107,000000,72.98,73.04,72.14,72.17,435022,0
+AAXJ.US,D,20250108,000000,71.61,71.81,71.455,71.71,2596050,0
+AAXJ.US,D,20250110,000000,70.7,70.7,70.145,70.22,1655068,0
+AAXJ.US,D,20250113,000000,69.34,69.615,69.305,69.59,2285267,0
+AAXJ.US,D,20250114,000000,70.57,70.65,70.18,70.48,488343,0
+AAXJ.US,D,20250115,000000,71.15,71.27,70.98,71.18,468388,0
+AAXJ.US,D,20250116,000000,71.58,71.58,71.27,71.28,470592,0
+AAXJ.US,D,20250117,000000,71.57,72.41,71.51,71.92,269541,0
+AAXJ.US,D,20250121,000000,72.38,72.65,72.08,72.55,521688,0
+AAXJ.US,D,20250122,000000,72.6,72.65,72.33,72.49,268758,0
+AAXJ.US,D,20250123,000000,72.29,72.68,72.165,72.68,237596,0
+AAXJ.US,D,20250124,000000,73.01,73.2,72.73,73.07,600789,0
+AAXJ.US,D,20250127,000000,71.72,71.97,71.42,71.6,695144,0
+AAXJ.US,D,20250128,000000,71.77,72.225,71.238,72.21,223051,0
+AAXJ.US,D,20250129,000000,72.59,72.79,72.09,72.23,1293151,0
+AAXJ.US,D,20250130,000000,72.81,73.63,72.77,73.38,857372,0
+AAXJ.US,D,20250131,000000,73.4,73.58,72.53,72.66,2227318,0
+AAXJ.US,D,20250203,000000,71.4,72.435,71.29,72,918888,0
+AAXJ.US,D,20250204,000000,72.95,73.62,72.88,73.35,243854,0
+AAXJ.US,D,20250205,000000,72.95,73.3,72.92,73.1,1065089,0
+AAXJ.US,D,20250206,000000,73.31,73.41,73.075,73.25,866386,0
+AAXJ.US,D,20250207,000000,73.99,74.27,73.26,73.3,365647,0
+AAXJ.US,D,20250210,000000,73.99,74.205,73.85,74.2,457646,0
+AAXJ.US,D,20250211,000000,73.53,73.95,73.43,73.74,524645,0
+AAXJ.US,D,20250212,000000,73.81,74.61,73.63,74.34,393599,0
+AAXJ.US,D,20250213,000000,73.88,74.8,73.85,74.75,238473,0
+AAXJ.US,D,20250214,000000,75.37,75.37,74.99,75.3,258955,0
+AAXJ.US,D,20250218,000000,76.08,76.08,75.72,75.93,355892,0
+AAXJ.US,D,20250219,000000,75.96,76.03,75.7,75.9,868082,0
+AAXJ.US,D,20250220,000000,76.46,76.97,76.12,76.51,497926,0
+AAXJ.US,D,20250221,000000,77.08,77.49,76.285,76.56,435318,0
+AAXJ.US,D,20250224,000000,76.1,76.1,75.165,75.205,1005882,0
+AAXJ.US,D,20250225,000000,75.44,75.57,74.91,75.23,678326,0
+AAXJ.US,D,20250226,000000,76.26,76.7301,76,76.2,220108,0
+AAXJ.US,D,20250227,000000,75.58,75.77,74.615,74.62,178263,0
+AAXJ.US,D,20250228,000000,73.33,73.695,72.97,73.67,524483,0
+AAXJ.US,D,20250303,000000,74.02,74.17,72.61,72.83,1079882,0
+AAXJ.US,D,20250304,000000,73.31,74.28,72.82,73.67,508856,0
+AAXJ.US,D,20250305,000000,75.07,76.165,74.89,76.03,489818,0
+AAXJ.US,D,20250306,000000,76.09,76.37,75.51,75.63,699189,0
+AAXJ.US,D,20250307,000000,75.84,76.23,75.24,75.86,555165,0
+AAXJ.US,D,20250310,000000,74.78,74.83,73.48,73.95,788102,0
+AAXJ.US,D,20250311,000000,74.7,75.07,74.1,74.61,951113,0
+AAXJ.US,D,20250312,000000,75.05,75.225,74.64,75.07,1029205,0
+AAXJ.US,D,20250313,000000,74.19,74.86,74.17,74.59,487663,0
+AAXJ.US,D,20250314,000000,75.58,75.885,75.39,75.86,452146,0
+AAXJ.US,D,20250317,000000,76.08,77.165,76.03,77.09,515929,0
+AAXJ.US,D,20250318,000000,76.99,76.99,76.44,76.71,323705,0
+AAXJ.US,D,20250319,000000,77.11,77.13,76.565,76.92,256109,0
+AAXJ.US,D,20250320,000000,75.88,76.24,75.71,76.08,294468,0
+AAXJ.US,D,20250321,000000,75.57,75.855,75.41,75.77,552793,0
+AAXJ.US,D,20250324,000000,76.07,76.21,75.91,76.06,592271,0
+AAXJ.US,D,20250325,000000,75.92,76.17,75.775,75.83,268838,0
+AAXJ.US,D,20250326,000000,75.63,75.795,75.15,75.24,442364,0
+AAXJ.US,D,20250327,000000,75.4,75.95,75.375,75.7,252191,0
+AAXJ.US,D,20250328,000000,74.95,74.99,74.095,74.18,213972,0
+AAXJ.US,D,20250331,000000,73.34,74.09,73.05,74,294123,0
+AAXJ.US,D,20250401,000000,73.99,74.5,73.72,74.34,954029,0
+AAXJ.US,D,20250402,000000,74.27,74.68,74.18,74.5,230907,0
+AAXJ.US,D,20250403,000000,72.65,73.29,72.65,72.78,407477,0
+AAXJ.US,D,20250404,000000,69.81,70.18,68.04,68.89,964440,0
+AAXJ.US,D,20250407,000000,65.59,68.54,65.21,66.06,744026,0
+AAXJ.US,D,20250408,000000,67.68,67.91,64.33,65,1333088,0
+AAXJ.US,D,20250409,000000,65.38,70.01,64.91,69.64,679659,0
+AAXJ.US,D,20250410,000000,68.91,68.99,67.13,68.12,1649630,0
+AAXJ.US,D,20250411,000000,69.42,70.53,69.19,70.53,738295,0
+AAXJ.US,D,20250414,000000,71.05,71.54,70.69,71.07,257312,0
+AAXJ.US,D,20250415,000000,71.29,71.43,71.01,71.05,261277,0
+AAXJ.US,D,20250416,000000,70.44,70.8,69.73,70.01,328897,0
+AAXJ.US,D,20250417,000000,70.98,71.22,70.55,70.61,568576,0
+AAXJ.US,D,20250421,000000,71.03,71.14,70.11,70.57,363094,0
+AAXJ.US,D,20250422,000000,71.34,72.11,71.335,71.67,615126,0
+AAXJ.US,D,20250423,000000,73.07,73.41,72.53,72.58,528331,0
+AAXJ.US,D,20250424,000000,72.71,73.43,72.58,73.35,260266,0
+AAXJ.US,D,20250425,000000,72.82,73.14,72.63,73.12,386245,0
+AAXJ.US,D,20250428,000000,73.2,73.39,72.895,73.23,244179,0
+AAXJ.US,D,20250429,000000,73.4,73.6025,73.3,73.44,318337,0
+AAXJ.US,D,20250430,000000,73.49,73.94,73.24,73.81,762469,0
+AAXJ.US,D,20250501,000000,74.12,74.22,73.82,73.85,204459,0
+AAXJ.US,D,20250502,000000,76.4,76.51,75.99,76.22,724209,0
+AAXJ.US,D,20250505,000000,77.11,77.36,77.04,77.12,234560,0
+AAXJ.US,D,20250506,000000,76.61,77.05,76.5101,76.7,291321,0
+AAXJ.US,D,20250507,000000,76.18,76.18,75.547,75.78,707094,0
+AAXJ.US,D,20250508,000000,75.92,76.02,75.44,75.55,777991,0
+AAXJ.US,D,20250509,000000,76.52,76.56,75.97,76.02,193302,0
+AAXJ.US,D,20250512,000000,78.23,78.23,77.72,78.09,398847,0
+AAXJ.US,D,20250513,000000,77.6,78.32,77.39,78.05,450101,0
+AAXJ.US,D,20250514,000000,78.99,79.04,78.66,78.8,360177,0
+AAXJ.US,D,20250515,000000,78.71,78.71,78.25,78.7,397199,0
+AAXJ.US,D,20250516,000000,78.5,78.71,78.4,78.64,198902,0
+AAXJ.US,D,20250519,000000,78.05,78.815,78.05,78.81,327279,0
+AAXJ.US,D,20250520,000000,78.57,78.625,78.36,78.61,376956,0
+AAXJ.US,D,20250521,000000,78.98,79.279,78.46,78.56,300909,0
+AAXJ.US,D,20250522,000000,78.23,78.53,78.105,78.35,463935,0
+AAXJ.US,D,20250523,000000,78.1,78.78,78.1,78.61,197521,0
+AAXJ.US,D,20250527,000000,78.31,78.49,78.19,78.47,424606,0
+AAXJ.US,D,20250528,000000,78.29,78.29,78.03,78.03,315510,0
+AAXJ.US,D,20250529,000000,78.86,78.86,78.18,78.47,482118,0
+AAXJ.US,D,20250530,000000,77.71,77.81,77.02,77.45,363389,0
+AAXJ.US,D,20250602,000000,77.71,78.21,77.55,78.21,489575,0
+AAXJ.US,D,20250603,000000,78.21,78.44,78.0922,78.32,769698,0
+AAXJ.US,D,20250604,000000,79.2,79.56,79.07,79.47,391419,0
+AAXJ.US,D,20250605,000000,80.17,80.245,79.69,79.87,315379,0
+AAXJ.US,D,20250606,000000,79.95,80.21,79.84,80.21,195317,0
+AAXJ.US,D,20250609,000000,80.72,81.06,80.575,80.92,290690,0
+AAXJ.US,D,20250610,000000,81.14,81.48,80.9,81.41,509589,0
+AAXJ.US,D,20250611,000000,81.96,82.115,81.735,81.88,1292549,0
+AAXJ.US,D,20250612,000000,81.81,82.06,81.7,82.02,823396,0
+AAXJ.US,D,20250613,000000,80.47,81.11,80.47,80.74,738996,0
+AAXJ.US,D,20250616,000000,81.11,81.5617,81.09,81.14,385708,0
+AAXJ.US,D,20250617,000000,80.67,80.795,80.09,80.18,371200,0
+AAXJ.US,D,20250618,000000,80.21,80.43,80.01,80.13,250997,0
+AAXJ.US,D,20250620,000000,80.38,80.435,79.47,79.53,1134564,0
+AAXJ.US,D,20250623,000000,79.46,80.22,79.31,80.21,526426,0
+AAXJ.US,D,20250624,000000,81.53,82.395,81.43,82.28,681112,0
+AAXJ.US,D,20250625,000000,82.43,82.615,82.285,82.56,1079279,0
+AAXJ.US,D,20250626,000000,82.86,83.07,82.58,82.89,495992,0
+AAXJ.US,D,20250627,000000,82.65,82.84,82.38,82.65,403291,0
+AAXJ.US,D,20250630,000000,82.4,82.685,82.065,82.62,1203353,0
+AAXJ.US,D,20250701,000000,82.72,82.98,82.59,82.79,417070,0
+AAXJ.US,D,20250702,000000,82.39,83.07,82.39,83.06,703888,0
+AAXJ.US,D,20250703,000000,83.09,83.44,83.085,83.37,199123,0
+AAXJ.US,D,20250707,000000,82.3,82.65,81.9,82.05,2153994,0
+AAXJ.US,D,20250708,000000,82.67,82.705,82.44,82.61,372722,0
+AAXJ.US,D,20250709,000000,82.72,82.72,82.245,82.49,243023,0
+AAXJ.US,D,20250710,000000,82.83,82.9,82.475,82.87,231971,0
+AAXJ.US,D,20250711,000000,82.92,82.99,82.665,82.72,328726,0
+AAXJ.US,D,20250714,000000,82.83,82.98,82.665,82.95,183131,0
+AAXJ.US,D,20250715,000000,83.97,83.97,83.5,83.69,434072,0
+AAXJ.US,D,20250716,000000,83.57,84.16,83.32,84.13,935012,0
+AAXJ.US,D,20250717,000000,84.1,84.67,83.98,84.59,219310,0
+AAXJ.US,D,20250718,000000,85.02,85.08,84.58,84.61,712534,0
+AAXJ.US,D,20250721,000000,85.05,85.505,84.88,85.16,969416,0
+AAXJ.US,D,20250722,000000,84.9,85.245,84.49,85.2,415288,0
+AAXJ.US,D,20250723,000000,85.68,86.09,85.52,86.07,735951,0
+AAXJ.US,D,20250724,000000,85.86,86.005,85.67,85.71,525772,0
+AAXJ.US,D,20250725,000000,85.25,85.5,85,85.48,327130,0
+AAXJ.US,D,20250728,000000,85.17,85.31,84.915,85.02,314962,0
+AAXJ.US,D,20250729,000000,85.24,85.38,84.955,85,686965,0
+AAXJ.US,D,20250730,000000,84.61,84.83,84.14,84.32,327337,0
+AAXJ.US,D,20250731,000000,84.2,84.2,83.57,83.71,2430642,0
+AAXJ.US,D,20250801,000000,83.12,83.19,82.53,82.9,364490,0
+AAXJ.US,D,20250804,000000,83.94,84.01,83.59,83.8,255759,0
+AAXJ.US,D,20250805,000000,84.33,84.39,83.87,84.08,360685,0
+AAXJ.US,D,20250806,000000,84.1,84.37,83.82,84.32,325719,0
+AAXJ.US,D,20250807,000000,85.33,85.47,84.85,85.04,366766,0
+AAXJ.US,D,20250808,000000,84.72,84.995,84.66,84.94,716893,0
+AAXJ.US,D,20250811,000000,84.99,85.05,84.62,84.72,258699,0
+AAXJ.US,D,20250812,000000,85.11,85.93,85.11,85.9,317152,0
+AAXJ.US,D,20250813,000000,87.04,87.26,86.94,87.12,425482,0
+AAXJ.US,D,20250814,000000,86.06,86.13,85.67,85.89,296822,0
+AAXJ.US,D,20250815,000000,86.15,86.23,85.87,85.95,413419,0
+AAXJ.US,D,20250818,000000,86.45,86.51,86.26,86.51,224335,0
+AAXJ.US,D,20250819,000000,86.37,86.38,85.75,85.87,602850,0
+AAXJ.US,D,20250820,000000,85.65,85.75,85.17,85.65,435599,0
+AAXJ.US,D,20250821,000000,85.47,85.71,85.34,85.59,258815,0
+AAXJ.US,D,20250822,000000,86.17,87.27,86.0399,87.18,461568,0
+AAXJ.US,D,20250825,000000,87.16,87.36,86.83,86.83,453761,0
+AAXJ.US,D,20250826,000000,86.8,86.895,86.58,86.67,405263,0
+AAXJ.US,D,20250827,000000,85.91,86.01,85.48,85.96,183052,0
+AAXJ.US,D,20250828,000000,85.76,86.32,85.76,86.32,301319,0
+AAXJ.US,D,20250829,000000,85.86,85.96,85.52,85.87,247220,0
+AAXJ.US,D,20250902,000000,85.4,85.905,85.19,85.85,830512,0
+AAXJ.US,D,20250903,000000,86.1,86.325,85.97,86.22,389144,0
+AAXJ.US,D,20250904,000000,85.72,85.85,85.38,85.82,569873,0
+AAXJ.US,D,20250905,000000,87.02,87.16,86.46,86.93,417657,0
+AAXJ.US,D,20250908,000000,87.42,87.81,87.365,87.81,237012,0
+AAXJ.US,D,20250909,000000,88.24,88.56,88.215,88.43,534447,0
+AAXJ.US,D,20250910,000000,89.32,89.43,89.01,89.05,430527,0
+AAXJ.US,D,20250911,000000,89.72,90.42,89.69,90.34,534760,0
+AAXJ.US,D,20250912,000000,90.45,90.45,90.04,90.21,670131,0
+AAXJ.US,D,20250915,000000,90.82,90.85,90.56,90.84,621883,0
+AAXJ.US,D,20250916,000000,91.2,91.58,90.98,91.51,160364,0
+AAXJ.US,D,20250917,000000,91.91,92.45,91.39,91.87,300977,0
+AAXJ.US,D,20250918,000000,91.21,91.585,90.92,91.52,433695,0
+AAXJ.US,D,20250919,000000,91.45,91.45,91.06,91.11,500466,0
+AAXJ.US,D,20250922,000000,91.38,91.57,91.13,91.49,237922,0
+AAXJ.US,D,20250923,000000,91.64,91.72,91.165,91.19,308565,0
+AAXJ.US,D,20250924,000000,91.2,91.22,90.71,90.89,499264,0
+AAXJ.US,D,20250925,000000,90.46,90.73,90.12,90.58,320891,0
+AAXJ.US,D,20250926,000000,89.89,90.08,89.49,90.06,378765,0
+AAXJ.US,D,20250929,000000,91.07,91.33,90.92,90.94,360933,0
+AAXJ.US,D,20250930,000000,91.27,91.385,91.01,91.22,862510,0
+AAXJ.US,D,20251001,000000,91.68,92.28,91.63,92.2,812908,0
+AAXJ.US,D,20251002,000000,93.24,93.24,92.49,92.88,526977,0
+AAXJ.US,D,20251003,000000,93.24,93.37,92.8,93.08,664321,0
+AAXJ.US,D,20251006,000000,93.15,93.72,93.15,93.58,565267,0
+AAXJ.US,D,20251007,000000,94,94.1499,92.88,92.96,443111,0
+AAXJ.US,D,20251008,000000,93.06,93.52,92.92,93.5,139004,0
+AAXJ.US,D,20251009,000000,93.65,93.65,92.4,92.61,203640,0
+AAXJ.US,D,20251010,000000,92.69,92.865,88.82,89,621645,0
+AAXJ.US,D,20251013,000000,91.65,91.99,91.25,91.69,472243,0
+AAXJ.US,D,20251014,000000,90.26,91.37,89.9,90.78,1889467,0
+AAXJ.US,D,20251015,000000,92.29,92.72,91.79,92.32,864510,0
+AAXJ.US,D,20251016,000000,93.29,93.51,92.59,92.85,417448,0
+AAXJ.US,D,20251017,000000,92.29,93.06,92.215,92.89,1065805,0
+AAXJ.US,D,20251020,000000,93.52,94.335,93.52,94.18,701897,0
+AAXJ.US,D,20251021,000000,93.76,93.8,93.3,93.31,298590,0
+AAXJ.US,D,20251022,000000,93.29,93.82,92.5668,92.99,297280,0
+AAXJ.US,D,20251023,000000,93.24,93.95,93.21,93.8,268141,0
+AAXJ.US,D,20251024,000000,94.63,94.63,94.34,94.46,180911,0
+AAXJ.US,D,20251027,000000,95.74,95.78,95.385,95.73,340857,0
+AAXJ.US,D,20251028,000000,95.1,95.68,94.95,95.63,978855,0
+AAXJ.US,D,20251029,000000,96.51,96.62,95.67,96.2,567390,0
+AAXJ.US,D,20251030,000000,95.08,95.36,94.77,94.92,530658,0
+AAXJ.US,D,20251031,000000,94.87,94.915,94.38,94.77,353806,0
+AAXJ.US,D,20251103,000000,95.64,95.71,95.05,95.62,263908,0
+AAXJ.US,D,20251104,000000,93.975,94.535,93.71,93.81,1866754,0
+AAXJ.US,D,20251105,000000,93.64,94.74,93.64,94.54,632559,0
+AAXJ.US,D,20251106,000000,94.57,94.645,93.41,93.74,574188,0
+AAXJ.US,D,20251107,000000,92.855,93.34,92.03,93.33,551396,0
+AAXJ.US,D,20251110,000000,94.69,95.065,94.28,95.01,380425,0
+AAXJ.US,D,20251111,000000,94.87,95.225,94.695,94.99,771977,0
+AAXJ.US,D,20251112,000000,95.28,95.28,94.77,95.02,191887,0
+AAXJ.US,D,20251113,000000,95.29,95.29,93.64,93.9,624553,0
+AAXJ.US,D,20251114,000000,93.2,94.51,93.03,93.91,534851,0
+AAXJ.US,D,20251117,000000,93.32,93.81,92.55,92.87,628246,0
+AAXJ.US,D,20251118,000000,92,92.55,87.98,92.21,1113238,0
+AAXJ.US,D,20251119,000000,91.76,92.37,91.43,91.85,452713,0
+AAXJ.US,D,20251120,000000,92.89,92.97,90.54,90.58,629590,0
+AAXJ.US,D,20251121,000000,89.74,90.91,89.26,90.55,982157,0
+AAXJ.US,D,20251124,000000,90.66,91.67,90.66,91.58,359967,0
+AAXJ.US,D,20251125,000000,91.5,91.87,90.32,91.79,604119,0
+AAXJ.US,D,20251126,000000,92.29,92.58,91.99,92.38,329527,0
+AAXJ.US,D,20251128,000000,92.33,92.73,92.24,92.66,184676,0
+AAXJ.US,D,20251201,000000,92.34,92.82,92.28,92.52,455778,0
+AAXJ.US,D,20251202,000000,92.69,92.69,92.18,92.51,277523,0
+AAXJ.US,D,20251203,000000,92.11,92.51,91.98,92.49,410005,0
+AAXJ.US,D,20251204,000000,92.6,92.6,92.12,92.32,384643,0
+AAXJ.US,D,20251205,000000,93.3,93.68,93.16,93.28,318099,0
+AAXJ.US,D,20251208,000000,93.46,93.46,92.78,93.1,225357,0
+AAXJ.US,D,20251209,000000,92.58,92.875,92.44,92.8,202322,0
+AAXJ.US,D,20251210,000000,92.99,93.925,92.87,93.75,483073,0
+AAXJ.US,D,20251211,000000,92.95,93.2,92.43,93.13,376711,0
+AAXJ.US,D,20251212,000000,93.15,93.18,91.72,91.88,504152,0
+AAXJ.US,D,20251215,000000,92.41,92.5,91.63,91.63,1002202,0
+AAXJ.US,D,20251216,000000,89.88,90.15,89.54,89.97,564257,0
+AAXJ.US,D,20251217,000000,90.61,90.62,89.295,89.36,705424,0
+AAXJ.US,D,20251218,000000,90.57,90.96,90.33,90.35,253349,0
+AAXJ.US,D,20251219,000000,90.97,91.565,90.93,91.34,692697,0
+AAXJ.US,D,20251222,000000,91.6,91.935,91.59,91.86,403073,0
+AAXJ.US,D,20251223,000000,91.75,92.28,91.615,92.26,593806,0
+AAXJ.US,D,20251224,000000,92.42,92.55,92.36,92.48,127874,0
+AAXJ.US,D,20251226,000000,92.82,93.26,92.73,93.26,171908,0
+AAXJ.US,D,20251229,000000,92.87,93.13,92.73,93.1,272312,0
+AAXJ.US,D,20251230,000000,93.3,93.59,93.3,93.43,824731,0
+AAXJ.US,D,20251231,000000,93.6,93.6,93.04,93.12,144244,0
+AAXJ.US,D,20260102,000000,95.22,96.07,95.22,96.03,507794,0
+AAXJ.US,D,20260105,000000,96.66,97.23,96.39,97.22,878212,0
+AAXJ.US,D,20260106,000000,97.83,98.09,97.62,97.88,632981,0
+AAXJ.US,D,20260107,000000,97.55,97.595,97.12,97.18,637582,0
+AAXJ.US,D,20260108,000000,96.81,97.265,96.81,97.19,1021864,0
+AAXJ.US,D,20260109,000000,97.4,97.655,96.89,97.61,636149,0
+AAXJ.US,D,20260112,000000,97.77,99.01,97.61,98.96,714706,0
+AAXJ.US,D,20260113,000000,98.68,98.68,97.87,98.2,673578,0
+AAXJ.US,D,20260114,000000,98.34,98.505,97.97,98.49,520855,0
+AAXJ.US,D,20260115,000000,99.18,99.645,98.93,99.22,1025811,0
+AAXJ.US,D,20260116,000000,99.09,99.14,98.33,98.74,404783,0
+AAXJ.US,D,20260120,000000,97.77,98.3,97.45,97.55,1224110,0
+AAXJ.US,D,20260121,000000,98.63,99.48,98.47,98.93,616474,0
+AAXJ.US,D,20260122,000000,99.72,99.94,99.24,99.55,574403,0
+AAXJ.US,D,20260123,000000,99.28,100.235,99.1,100.14,421727,0
+AAXJ.US,D,20260126,000000,99.83,100.38,99.82,100.11,547102,0
+AAXJ.US,D,20260127,000000,101.4,102.0755,101.32,102.01,494886,0
+AAXJ.US,D,20260128,000000,102.97,102.97,102.125,102.68,710432,0
+AAXJ.US,D,20260129,000000,103.02,103.05,100.85,102.26,550760,0
+AAXJ.US,D,20260130,000000,101.46,101.88,99.905,100.29,1226178,0
+AAXJ.US,D,20260202,000000,99.43,100.91,99.35,100.56,822086,0
+AAXJ.US,D,20260203,000000,101.49,101.56,99.83,100.78,885476,0
+AAXJ.US,D,20260204,000000,101.35,101.35,99.14,99.51,919244,0
+AAXJ.US,D,20260205,000000,99.31,100.03,98.69,99.09,629971,0
+AAXJ.US,D,20260206,000000,100.25,101.76,100.22,101.71,441707,0
+AAXJ.US,D,20260209,000000,101.69,102.58,101.42,102.38,571208,0
+AAXJ.US,D,20260210,000000,102.79,103.045,102.3,102.66,434100,0
+AAXJ.US,D,20260211,000000,103.68,104.62,103.05,104.51,1617481,0
+AAXJ.US,D,20260212,000000,104.66,104.89,102.88,103.34,1044393,0
+AAXJ.US,D,20260213,000000,103.03,103.89,102.12,103.65,1938565,0
+AAXJ.US,D,20260217,000000,103.31,103.81,102.34,103.42,615361,0
+AAXJ.US,D,20260218,000000,103.7,104.5,103.52,103.9,337405,0
diff --git a/daily/us/nasdaq etfs/abi.us.txt b/daily/us/nasdaq etfs/abi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..643b36e2dabeaddc55a48fc6647236eb8fb692e5
--- /dev/null
+++ b/daily/us/nasdaq etfs/abi.us.txt	
@@ -0,0 +1,30 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABI.US,D,20250627,000000,25.05,25.05,25.05,25.05,6,0
+ABI.US,D,20250701,000000,25.07,25.07,25.06,25.06,1060003,0
+ABI.US,D,20250709,000000,25.05,25.05,25.04,25.04,400003,0
+ABI.US,D,20250723,000000,25.07,25.075,25.07,25.075,320202,0
+ABI.US,D,20250724,000000,25.06,25.07,25.06,25.07,280413,0
+ABI.US,D,20250725,000000,25.09,25.12,25.08,25.095,2046,0
+ABI.US,D,20250729,000000,25.13,25.13,25.13,25.13,399,0
+ABI.US,D,20250808,000000,25.14,25.145,25.1399,25.145,1006,0
+ABI.US,D,20250811,000000,25.14,25.14,25.14,25.14,3605,0
+ABI.US,D,20250812,000000,25.15,25.15,25.15,25.15,100187,0
+ABI.US,D,20250814,000000,25.15,25.15,25.15,25.15,160,0
+ABI.US,D,20250818,000000,25.18,25.27,25.17,25.17,3613,0
+ABI.US,D,20250916,000000,25.07,25.07,25.055,25.055,111,0
+ABI.US,D,20250925,000000,25.02,25.02,25.005,25.005,1215,0
+ABI.US,D,20250930,000000,25.05,25.05,25.035,25.035,412,0
+ABI.US,D,20251008,000000,25.05,25.05,25.04,25.04,412,0
+ABI.US,D,20251009,000000,24.89,24.89,24.885,24.885,40019,0
+ABI.US,D,20251014,000000,24.9574,24.97,24.955,24.96,2710,0
+ABI.US,D,20251017,000000,24.99,24.99,24.98,24.98,1145,0
+ABI.US,D,20251024,000000,24.9705,24.975,24.9705,24.975,215,0
+ABI.US,D,20251028,000000,24.95,24.975,24.95,24.975,114,0
+ABI.US,D,20251103,000000,24.96,24.975,24.96,24.975,416,0
+ABI.US,D,20251114,000000,24.91,24.91,24.9,24.9,206,0
+ABI.US,D,20251120,000000,24.95,24.95,24.94,24.94,113,0
+ABI.US,D,20251224,000000,24.8,24.8,24.79,24.79,233,0
+ABI.US,D,20251230,000000,24.84,24.88,24.835,24.835,56278,0
+ABI.US,D,20260112,000000,24.9,24.9,24.89,24.9,454,0
+ABI.US,D,20260129,000000,25,25.02,25,25.02,108,0
+ABI.US,D,20260203,000000,25.05,25.1,25.0401,25.05,989,0
diff --git a/daily/us/nasdaq etfs/abig.us.txt b/daily/us/nasdaq etfs/abig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39d9f13c33c600f22585e260ca65c2cab566ddf7
--- /dev/null
+++ b/daily/us/nasdaq etfs/abig.us.txt	
@@ -0,0 +1,201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABIG.US,D,20250409,000000,25.08,27.397,24.99,27.397,111411,0
+ABIG.US,D,20250410,000000,26.75,26.75,26.45,26.575,18640,0
+ABIG.US,D,20250411,000000,26.42,27.1398,26.42,27.1044,19557,0
+ABIG.US,D,20250414,000000,27.37,27.4319,27.2663,27.2663,2385,0
+ABIG.US,D,20250415,000000,27.44,27.44,27.22,27.2345,9435,0
+ABIG.US,D,20250416,000000,26.93,27.025,26.44,26.6774,14451,0
+ABIG.US,D,20250417,000000,26.67,26.67,26.325,26.39,24061,0
+ABIG.US,D,20250421,000000,25.82,25.82,25.44,25.7103,14894,0
+ABIG.US,D,20250422,000000,26.1,26.3284,26.08,26.3284,14763,0
+ABIG.US,D,20250423,000000,27.16,27.16,26.79,26.8533,39406,0
+ABIG.US,D,20250424,000000,27.0617,27.46,27.0599,27.4481,127211,0
+ABIG.US,D,20250425,000000,27.41,27.53,27.41,27.5238,1691,0
+ABIG.US,D,20250428,000000,27.56,27.59,27.375,27.5351,51671,0
+ABIG.US,D,20250429,000000,27.49,27.71,27.49,27.6829,9737,0
+ABIG.US,D,20250430,000000,27.26,27.79,27.11,27.7585,55291,0
+ABIG.US,D,20250501,000000,28.15,28.25,28.0081,28.0081,9802,0
+ABIG.US,D,20250502,000000,28.38,28.4599,28.37,28.3744,13314,0
+ABIG.US,D,20250505,000000,28.31,28.4599,28.23,28.2596,32777,0
+ABIG.US,D,20250506,000000,28.13,28.23,27.99,28.0536,9668,0
+ABIG.US,D,20250507,000000,28.135,28.18,27.99,28.1431,33263,0
+ABIG.US,D,20250508,000000,28.13,28.47,28.13,28.1929,6773,0
+ABIG.US,D,20250509,000000,28.2417,28.2417,28.06,28.1581,17640,0
+ABIG.US,D,20250512,000000,28.89,29.12,28.805,29.0835,10408,0
+ABIG.US,D,20250513,000000,29.18,29.36,29.18,29.2527,27694,0
+ABIG.US,D,20250514,000000,29.21,29.23,29.15,29.1922,7288,0
+ABIG.US,D,20250515,000000,29.13,29.3298,29.12,29.3205,2623,0
+ABIG.US,D,20250516,000000,29.305,29.4713,29.305,29.4713,2111,0
+ABIG.US,D,20250519,000000,29.42,29.5595,29.38,29.5003,3569,0
+ABIG.US,D,20250520,000000,29.37,29.38,29.16,29.269,1564,0
+ABIG.US,D,20250521,000000,29.02,29.02,28.71,28.7277,3413,0
+ABIG.US,D,20250522,000000,28.71,28.88,28.6946,28.6946,11993,0
+ABIG.US,D,20250523,000000,28.28,28.415,28.27,28.295,6159,0
+ABIG.US,D,20250527,000000,28.62,28.7054,28.6199,28.7054,1474,0
+ABIG.US,D,20250528,000000,28.81,28.81,28.5765,28.5765,9875,0
+ABIG.US,D,20250529,000000,28.665,28.69,28.615,28.6291,1758,0
+ABIG.US,D,20250530,000000,28.6,28.6688,28.6,28.6688,133,0
+ABIG.US,D,20250603,000000,28.77,28.85,28.77,28.8348,2623,0
+ABIG.US,D,20250604,000000,28.91,28.91,28.8676,28.8676,558,0
+ABIG.US,D,20250606,000000,29.1399,29.1399,29.1225,29.1225,161,0
+ABIG.US,D,20250609,000000,29.119,29.14,29.1,29.107,18833,0
+ABIG.US,D,20250610,000000,29.15,29.2372,29.1,29.2372,3683,0
+ABIG.US,D,20250611,000000,29.36,29.37,29.09,29.1606,9164,0
+ABIG.US,D,20250612,000000,29.27,29.28,29.2604,29.2701,6761,0
+ABIG.US,D,20250613,000000,28.89,29.06,28.7946,28.7946,10069,0
+ABIG.US,D,20250616,000000,29.12,29.17,28.995,29.0022,24956,0
+ABIG.US,D,20250617,000000,29,29.06,28.875,28.8943,3610,0
+ABIG.US,D,20250618,000000,28.96,29.02,28.6698,28.6698,14037,0
+ABIG.US,D,20250620,000000,28.75,28.75,28.51,28.5638,16435,0
+ABIG.US,D,20250623,000000,28.68,28.87,28.56,28.8585,4229,0
+ABIG.US,D,20250624,000000,29.13,29.27,29.13,29.2506,48706,0
+ABIG.US,D,20250625,000000,29.29,29.32,29.2099,29.2099,3633,0
+ABIG.US,D,20250626,000000,29.46,29.4934,29.45,29.4934,479,0
+ABIG.US,D,20250627,000000,29.54,29.7294,29.52,29.7294,5793,0
+ABIG.US,D,20250630,000000,29.76,29.89,29.76,29.89,4665,0
+ABIG.US,D,20250701,000000,29.78,29.89,29.78,29.8649,834,0
+ABIG.US,D,20250707,000000,30.13,30.15,30.07,30.07,485,0
+ABIG.US,D,20250708,000000,30.05,30.05,30.0266,30.0266,279,0
+ABIG.US,D,20250709,000000,30.26,30.2852,30.16,30.2852,16438,0
+ABIG.US,D,20250710,000000,30.3699,30.3699,30.2936,30.2936,367,0
+ABIG.US,D,20250711,000000,30.19,30.22,30.11,30.12,5534,0
+ABIG.US,D,20250714,000000,30.28,30.28,30.2521,30.2521,127,0
+ABIG.US,D,20250715,000000,30.2002,30.2002,30.1339,30.1339,6787,0
+ABIG.US,D,20250716,000000,30.04,30.16,30.03,30.1433,842,0
+ABIG.US,D,20250717,000000,30.26,30.3628,30.21,30.3628,1477,0
+ABIG.US,D,20250718,000000,30.29,30.29,30.2695,30.2695,701,0
+ABIG.US,D,20250721,000000,30.46,30.46,30.319,30.319,1674,0
+ABIG.US,D,20250722,000000,30.44,30.5928,30.44,30.5928,8873,0
+ABIG.US,D,20250723,000000,30.685,30.6962,30.685,30.6962,294,0
+ABIG.US,D,20250724,000000,31.09,31.09,31.0436,31.0436,210,0
+ABIG.US,D,20250728,000000,31.0859,31.1,31.04,31.056,5345,0
+ABIG.US,D,20250729,000000,31.11,31.11,31.055,31.055,1698,0
+ABIG.US,D,20250730,000000,31.11,31.11,30.995,30.995,528,0
+ABIG.US,D,20250731,000000,31.2,31.2,30.8131,30.8131,7679,0
+ABIG.US,D,20250801,000000,30.31,30.31,30.2402,30.2703,893,0
+ABIG.US,D,20250804,000000,30.62,30.73,30.62,30.7,6828,0
+ABIG.US,D,20250805,000000,30.56,30.56,30.4428,30.4428,8612,0
+ABIG.US,D,20250806,000000,30.5,30.71,30.44,30.6763,6715,0
+ABIG.US,D,20250807,000000,30.64,30.64,30.37,30.457,1001,0
+ABIG.US,D,20250808,000000,30.6,30.7,30.6,30.6649,3259,0
+ABIG.US,D,20250811,000000,30.7,30.7,30.5899,30.5899,1618,0
+ABIG.US,D,20250812,000000,30.88,30.94,30.88,30.935,22900,0
+ABIG.US,D,20250813,000000,31.04,31.1257,31.025,31.1257,1720,0
+ABIG.US,D,20250814,000000,31.14,31.17,31.1,31.152,26787,0
+ABIG.US,D,20250815,000000,30.99,31.02,30.93,30.9389,8644,0
+ABIG.US,D,20250818,000000,30.9095,30.96,30.9095,30.9226,2194,0
+ABIG.US,D,20250819,000000,30.92,30.95,30.7549,30.7549,232,0
+ABIG.US,D,20250820,000000,30.46,30.64,30.46,30.6105,381,0
+ABIG.US,D,20250821,000000,30.45,30.45,30.3881,30.3881,312,0
+ABIG.US,D,20250822,000000,30.5399,30.92,30.515,30.8973,75849,0
+ABIG.US,D,20250825,000000,30.8201,30.94,30.7915,30.7915,14182,0
+ABIG.US,D,20250826,000000,30.78,30.88,30.775,30.8593,1585,0
+ABIG.US,D,20250827,000000,30.9,30.9481,30.88,30.9481,3728,0
+ABIG.US,D,20250829,000000,30.93,30.9371,30.93,30.9371,120,0
+ABIG.US,D,20250902,000000,30.64,30.7291,30.64,30.7291,5638,0
+ABIG.US,D,20250903,000000,30.85,30.87,30.76,30.8361,5219,0
+ABIG.US,D,20250904,000000,30.92,31.1618,30.92,31.1618,5057,0
+ABIG.US,D,20250905,000000,31.32,31.32,31.06,31.1203,3389,0
+ABIG.US,D,20250908,000000,31.32,31.37,31.315,31.3391,2032,0
+ABIG.US,D,20250909,000000,31.29,31.31,31.29,31.3059,660,0
+ABIG.US,D,20250911,000000,31.41,31.5342,31.41,31.5342,171,0
+ABIG.US,D,20250912,000000,31.42,31.4201,31.3875,31.3875,3520,0
+ABIG.US,D,20250915,000000,31.54,31.5621,31.51,31.5621,23081,0
+ABIG.US,D,20250916,000000,31.55,31.55,31.543,31.543,258,0
+ABIG.US,D,20250917,000000,31.48,31.48,31.29,31.4253,13421,0
+ABIG.US,D,20250918,000000,31.62,31.68,31.55,31.5772,8007,0
+ABIG.US,D,20250919,000000,31.66,31.7356,31.62,31.7356,527,0
+ABIG.US,D,20250922,000000,31.68,31.76,31.68,31.7306,1513,0
+ABIG.US,D,20250923,000000,31.67,31.67,31.45,31.4749,1824,0
+ABIG.US,D,20250924,000000,31.48,31.48,31.3343,31.3343,221,0
+ABIG.US,D,20250925,000000,31.14,31.185,31.14,31.1684,1062,0
+ABIG.US,D,20250926,000000,31.27,31.405,31.27,31.4006,378,0
+ABIG.US,D,20250929,000000,31.59,31.59,31.49,31.5223,982,0
+ABIG.US,D,20250930,000000,31.48,31.6216,31.48,31.6216,372,0
+ABIG.US,D,20251001,000000,31.8,31.86,31.7999,31.8497,4654,0
+ABIG.US,D,20251002,000000,31.81,31.9094,31.81,31.8852,9400,0
+ABIG.US,D,20251006,000000,31.99,31.99,31.9631,31.9631,177,0
+ABIG.US,D,20251007,000000,31.71,31.71,31.7027,31.7027,239,0
+ABIG.US,D,20251008,000000,31.85,31.8672,31.85,31.8549,1050,0
+ABIG.US,D,20251009,000000,31.63,31.6445,31.63,31.6445,243,0
+ABIG.US,D,20251010,000000,31.1,31.1,30.865,30.865,7084,0
+ABIG.US,D,20251013,000000,31.31,31.44,31.31,31.4398,236,0
+ABIG.US,D,20251014,000000,31.27,31.54,31.27,31.4061,536,0
+ABIG.US,D,20251015,000000,31.6299,31.63,31.31,31.354,16949,0
+ABIG.US,D,20251016,000000,31.54,31.54,31.119,31.211,6667,0
+ABIG.US,D,20251017,000000,31.32,31.38,31.2,31.354,1224,0
+ABIG.US,D,20251020,000000,31.63,31.7,31.63,31.6778,396,0
+ABIG.US,D,20251021,000000,31.84,31.8478,31.84,31.8478,144,0
+ABIG.US,D,20251022,000000,31.84,31.84,31.6784,31.6784,200,0
+ABIG.US,D,20251023,000000,31.78,31.81,31.78,31.7938,338,0
+ABIG.US,D,20251024,000000,32,32.06,32,32.0014,301,0
+ABIG.US,D,20251027,000000,32.02,32.3045,32.02,32.3045,1735,0
+ABIG.US,D,20251028,000000,32.29,32.46,32.29,32.3592,2463,0
+ABIG.US,D,20251029,000000,32.44,32.44,32.258,32.3115,6162,0
+ABIG.US,D,20251031,000000,32.22,32.23,32.1053,32.1053,2718,0
+ABIG.US,D,20251103,000000,32.1099,32.15,32.09,32.1469,14059,0
+ABIG.US,D,20251104,000000,32.071,32.071,31.8769,31.8769,328,0
+ABIG.US,D,20251105,000000,31.8505,32.03,31.8505,31.9278,816,0
+ABIG.US,D,20251106,000000,31.68,31.68,31.4897,31.4897,1640,0
+ABIG.US,D,20251111,000000,32.08,32.09,32.0175,32.0175,2394,0
+ABIG.US,D,20251113,000000,31.89,31.89,31.4647,31.4647,113,0
+ABIG.US,D,20251114,000000,31.5,31.5146,31.5,31.5146,3374,0
+ABIG.US,D,20251117,000000,31.62,31.62,31.3224,31.3224,1976,0
+ABIG.US,D,20251120,000000,31.81,31.81,30.7881,30.7881,965,0
+ABIG.US,D,20251121,000000,31.3967,31.3967,31.1951,31.1951,478,0
+ABIG.US,D,20251124,000000,31.66,31.7017,31.6599,31.7017,7654,0
+ABIG.US,D,20251126,000000,32.23,32.2417,32.23,32.2417,980,0
+ABIG.US,D,20251201,000000,32.25,32.25,32.1792,32.1792,485,0
+ABIG.US,D,20251202,000000,32.41,32.41,32.3173,32.3173,196,0
+ABIG.US,D,20251203,000000,32.39,32.39,32.3405,32.3405,114,0
+ABIG.US,D,20251204,000000,32.309,32.31,32.24,32.3039,1973,0
+ABIG.US,D,20251205,000000,32.48,32.48,32.3637,32.3637,114,0
+ABIG.US,D,20251208,000000,32.34,32.34,32.17,32.1906,109900,0
+ABIG.US,D,20251209,000000,32.2425,32.29,32.2075,32.2075,39062,0
+ABIG.US,D,20251210,000000,32.18,32.4,32.14,32.3622,9100,0
+ABIG.US,D,20251211,000000,32.28,32.4825,32.28,32.4825,608,0
+ABIG.US,D,20251212,000000,32.31,32.31,31.99,32.0151,14002,0
+ABIG.US,D,20251215,000000,31.87,31.87,31.75,31.7843,4080,0
+ABIG.US,D,20251216,000000,31.69,31.7406,31.64,31.7406,5837,0
+ABIG.US,D,20251217,000000,31.61,31.61,31.2739,31.2739,4760,0
+ABIG.US,D,20251218,000000,31.58,31.68,31.51,31.5365,7027,0
+ABIG.US,D,20251219,000000,31.74,31.78,31.74,31.7646,1709,0
+ABIG.US,D,20251222,000000,32.03,32.03,32.0204,32.0204,1222,0
+ABIG.US,D,20251223,000000,32.1499,32.25,32.1499,32.2238,7917,0
+ABIG.US,D,20251224,000000,32.2,32.31,32.2,32.2957,10084,0
+ABIG.US,D,20251226,000000,32.35,32.35,32.31,32.3201,1366,0
+ABIG.US,D,20251229,000000,32.25,32.2794,32.2,32.2546,6312,0
+ABIG.US,D,20251230,000000,32.23,32.2586,32.216,32.241,12250,0
+ABIG.US,D,20251231,000000,32.13,32.18,32.0091,32.0091,5094,0
+ABIG.US,D,20260102,000000,32.24,32.24,31.9299,32.0041,61151,0
+ABIG.US,D,20260105,000000,32.285,32.47,32.285,32.3955,14128,0
+ABIG.US,D,20260106,000000,32.59,32.6562,32.54,32.6562,371,0
+ABIG.US,D,20260107,000000,32.98,32.98,32.5404,32.5404,4039,0
+ABIG.US,D,20260108,000000,32.51,32.5455,32.5,32.5455,1663,0
+ABIG.US,D,20260109,000000,32.72,32.97,32.72,32.8875,88476,0
+ABIG.US,D,20260112,000000,32.94,32.9859,32.94,32.9859,3724,0
+ABIG.US,D,20260113,000000,32.9399,32.94,32.5936,32.661,4018,0
+ABIG.US,D,20260114,000000,32.44,32.44,32.29,32.4359,1116,0
+ABIG.US,D,20260115,000000,32.73,32.73,32.57,32.6047,2983,0
+ABIG.US,D,20260116,000000,32.65,32.65,32.5779,32.5779,219,0
+ABIG.US,D,20260120,000000,32.15,32.15,31.86,31.8604,99369,0
+ABIG.US,D,20260121,000000,32.08,32.3,31.945,32.178,8926,0
+ABIG.US,D,20260122,000000,32.31,32.4,32.3,32.3517,1225,0
+ABIG.US,D,20260123,000000,32.39,32.49,32.35,32.4086,6780,0
+ABIG.US,D,20260126,000000,32.58,32.58,32.561,32.561,544,0
+ABIG.US,D,20260127,000000,32.85,32.88,32.8,32.8242,438,0
+ABIG.US,D,20260128,000000,32.84,32.84,32.74,32.81,2698,0
+ABIG.US,D,20260129,000000,32.16,32.4043,32.15,32.4043,1537,0
+ABIG.US,D,20260130,000000,32.32,32.32,32.1188,32.1188,263,0
+ABIG.US,D,20260202,000000,32.33,32.36,32.2507,32.2507,1828,0
+ABIG.US,D,20260203,000000,31.8,31.8,31.35,31.5883,551,0
+ABIG.US,D,20260204,000000,31.5,31.5,31.4,31.4734,563,0
+ABIG.US,D,20260205,000000,31,31.23,31,31.0174,797,0
+ABIG.US,D,20260206,000000,31.04,31.342,31.04,31.342,461,0
+ABIG.US,D,20260209,000000,31.32,31.5,31.32,31.4906,838,0
+ABIG.US,D,20260210,000000,31.53,31.53,31.3875,31.3875,321,0
+ABIG.US,D,20260211,000000,31.3,31.43,31.3,31.4213,3884,0
+ABIG.US,D,20260212,000000,31.36,31.36,30.8099,30.8099,939,0
+ABIG.US,D,20260213,000000,30.94,30.96,30.7552,30.7552,6292,0
+ABIG.US,D,20260217,000000,30.48,30.78,30.48,30.7585,3808,0
+ABIG.US,D,20260218,000000,31.09,31.09,30.9699,31.05,811,0
diff --git a/daily/us/nasdaq etfs/afos.us.txt b/daily/us/nasdaq etfs/afos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b02b76254380cfcde28b80540048143d4031027
--- /dev/null
+++ b/daily/us/nasdaq etfs/afos.us.txt	
@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFOS.US,D,20250626,000000,25.15,25.3265,25.04,25.3265,242,0
+AFOS.US,D,20250702,000000,25.64,25.74,25.64,25.74,81375,0
+AFOS.US,D,20250703,000000,26,26,25.9783,25.9783,110,0
+AFOS.US,D,20250708,000000,25.76,25.85,25.76,25.7875,2468,0
+AFOS.US,D,20250710,000000,25.993,26.16,25.99,26.1384,4885,0
+AFOS.US,D,20250711,000000,26.225,26.2742,26.22,26.2742,1306,0
+AFOS.US,D,20250714,000000,26.2988,26.33,26.2985,26.3292,2850,0
+AFOS.US,D,20250715,000000,26.29,26.29,26.2226,26.2226,316,0
+AFOS.US,D,20250716,000000,26.17,26.2462,26.17,26.2462,300,0
+AFOS.US,D,20250717,000000,26.42,26.5719,26.36,26.5719,1890,0
+AFOS.US,D,20250718,000000,26.67,26.67,26.5825,26.5825,307,0
+AFOS.US,D,20250721,000000,26.7178,26.73,26.5046,26.5046,665,0
+AFOS.US,D,20250722,000000,26.21,26.31,26.21,26.2715,320,0
+AFOS.US,D,20250724,000000,26.97,26.97,26.889,26.889,770,0
+AFOS.US,D,20250725,000000,27.09,27.1524,27.07,27.1524,1502,0
+AFOS.US,D,20250728,000000,27.18,27.18,27.1207,27.1207,467,0
+AFOS.US,D,20250729,000000,27.1719,27.1719,26.9822,26.9822,1540,0
+AFOS.US,D,20250730,000000,27.12,27.17,26.93,27.0431,685,0
+AFOS.US,D,20250731,000000,27.28,27.28,27.086,27.086,220,0
+AFOS.US,D,20250801,000000,26.63,26.7244,26.63,26.7244,101,0
+AFOS.US,D,20250804,000000,27.08,27.1436,27.08,27.1436,161,0
+AFOS.US,D,20250805,000000,27.1,27.1,26.9884,26.9884,110,0
+AFOS.US,D,20250806,000000,26.99,26.99,26.93,26.9431,5800,0
+AFOS.US,D,20250807,000000,27.07,27.1038,27.03,27.1038,202,0
+AFOS.US,D,20250808,000000,27.34,27.4179,27.34,27.4179,142,0
+AFOS.US,D,20250811,000000,27.51,27.51,27.3704,27.3704,247,0
+AFOS.US,D,20250812,000000,27.67,27.7988,27.67,27.7988,193,0
+AFOS.US,D,20250813,000000,27.98,27.98,27.66,27.7733,2383,0
+AFOS.US,D,20250819,000000,27.5664,27.5664,27.3653,27.3653,404,0
+AFOS.US,D,20250820,000000,27,27.2785,27,27.2785,966,0
+AFOS.US,D,20250903,000000,28.1199,28.1199,28.0741,28.0741,929,0
+AFOS.US,D,20250912,000000,29.27,29.27,29.1956,29.1956,1984,0
+AFOS.US,D,20250915,000000,29.4502,29.5041,29.4502,29.5041,432,0
+AFOS.US,D,20250917,000000,29.66,29.66,29.4569,29.4569,390,0
+AFOS.US,D,20250918,000000,29.83,29.9726,29.83,29.9726,859,0
+AFOS.US,D,20250919,000000,30.21,30.21,30.0661,30.0661,310,0
+AFOS.US,D,20250922,000000,30.15,30.4636,30.1175,30.4636,2154,0
+AFOS.US,D,20250923,000000,30.61,30.61,30.2481,30.2481,196,0
+AFOS.US,D,20250924,000000,29.98,29.98,29.8712,29.8712,206,0
+AFOS.US,D,20250925,000000,29.6825,29.6825,29.6192,29.6192,1296,0
+AFOS.US,D,20250929,000000,30.28,30.28,30.1972,30.2259,5357,0
+AFOS.US,D,20250930,000000,30.34,30.6425,30.34,30.6425,1085,0
+AFOS.US,D,20251001,000000,30.95,31.2435,30.9499,31.2435,3588,0
+AFOS.US,D,20251002,000000,31.67,31.67,31.32,31.3439,1398,0
+AFOS.US,D,20251003,000000,31.5,31.67,31.39,31.4375,9821,0
+AFOS.US,D,20251006,000000,31.7935,31.7935,31.6284,31.6284,2017,0
+AFOS.US,D,20251007,000000,31.6386,31.6386,31.1082,31.2491,3462,0
+AFOS.US,D,20251008,000000,31.43,31.69,31.43,31.6289,2381,0
+AFOS.US,D,20251009,000000,31.65,31.65,31.4023,31.4023,329,0
+AFOS.US,D,20251010,000000,31.57,31.57,30.4896,30.4896,944,0
+AFOS.US,D,20251013,000000,31.11,31.26,31.11,31.1857,434,0
+AFOS.US,D,20251014,000000,30.99,31.2738,30.99,31.0646,995,0
+AFOS.US,D,20251015,000000,31.335,31.3733,31.335,31.3733,214,0
+AFOS.US,D,20251016,000000,31.3,31.3719,31.26,31.3719,1694,0
+AFOS.US,D,20251017,000000,31.1084,31.236,31.1084,31.236,6375,0
+AFOS.US,D,20251020,000000,31.57,31.57,31.5288,31.5288,1060,0
+AFOS.US,D,20251021,000000,31.3993,31.4601,31.3993,31.4601,720,0
+AFOS.US,D,20251022,000000,31.182,31.1873,31.182,31.1873,308,0
+AFOS.US,D,20251023,000000,31.65,31.6797,31.65,31.6797,847,0
+AFOS.US,D,20251027,000000,32.56,32.56,32.12,32.245,2188,0
+AFOS.US,D,20251028,000000,32.3409,32.3409,32.3234,32.3234,1508,0
+AFOS.US,D,20251029,000000,32.74,32.97,32.7399,32.8088,3857,0
+AFOS.US,D,20251030,000000,32.93,32.93,32.6046,32.6046,2633,0
+AFOS.US,D,20251031,000000,32.97,32.97,32.8159,32.8159,1518,0
+AFOS.US,D,20251103,000000,33.1,33.13,32.87,33.0397,6229,0
+AFOS.US,D,20251104,000000,32.447,32.53,32.2769,32.2769,6970,0
+AFOS.US,D,20251105,000000,32.19,32.83,32.19,32.5525,2405,0
+AFOS.US,D,20251106,000000,32.761,32.8505,32.381,32.4206,3378,0
+AFOS.US,D,20251107,000000,32.21,32.4634,32.057,32.4634,2281,0
+AFOS.US,D,20251110,000000,33.13,33.272,33,33.2413,4887,0
+AFOS.US,D,20251111,000000,33.07,33.18,32.9,33.0703,3072,0
+AFOS.US,D,20251112,000000,33.39,33.39,33.1159,33.1159,5654,0
+AFOS.US,D,20251113,000000,32.72,32.96,32.27,32.3713,6201,0
+AFOS.US,D,20251114,000000,32.46,32.82,32.4274,32.4274,2079,0
+AFOS.US,D,20251117,000000,32.82,32.82,32.13,32.282,3831,0
+AFOS.US,D,20251118,000000,32.23,32.23,31.968,31.968,295,0
+AFOS.US,D,20251119,000000,31.94,32.26,31.887,32.2004,4385,0
+AFOS.US,D,20251120,000000,32.76,32.76,31.2305,31.2305,4658,0
+AFOS.US,D,20251121,000000,30.95,31.64,30.861,31.525,2050,0
+AFOS.US,D,20251124,000000,32.3672,32.44,32.32,32.3417,4798,0
+AFOS.US,D,20251125,000000,32.3,32.66,32.3,32.6351,12930,0
+AFOS.US,D,20251126,000000,33.12,33.2,33.0717,33.0717,1258,0
+AFOS.US,D,20251128,000000,33.218,33.36,33.2,33.3409,7287,0
+AFOS.US,D,20251201,000000,33.06,33.29,33.06,33.1249,10774,0
+AFOS.US,D,20251202,000000,33.37,33.37,33.11,33.1792,3815,0
+AFOS.US,D,20251203,000000,33,33.22,32.91,33.1439,1140,0
+AFOS.US,D,20251204,000000,33.0125,33.3569,33.0125,33.3569,5376,0
+AFOS.US,D,20251205,000000,33.62,33.62,33.5951,33.5951,418,0
+AFOS.US,D,20251208,000000,33.84,33.84,33.705,33.7115,1200,0
+AFOS.US,D,20251209,000000,33.74,33.85,33.7353,33.7353,5447,0
+AFOS.US,D,20251210,000000,33.78,34.44,33.74,34.4155,3095,0
+AFOS.US,D,20251211,000000,34.41,34.6521,34.08,34.6082,5592,0
+AFOS.US,D,20251212,000000,34.65,34.65,33.75,33.9222,2467,0
+AFOS.US,D,20251215,000000,34.03,34.07,33.8973,33.8973,4982,0
+AFOS.US,D,20251216,000000,33.7,33.7988,33.64,33.7988,2738,0
+AFOS.US,D,20251217,000000,33.75,33.75,32.95,32.9777,2597,0
+AFOS.US,D,20251218,000000,33.75,33.89,33.58,33.5954,4235,0
+AFOS.US,D,20251219,000000,34.11,34.33,34.04,34.2177,8405,0
+AFOS.US,D,20251222,000000,34.6,34.72,34.4298,34.6775,4958,0
+AFOS.US,D,20251223,000000,34.7048,34.78,34.57,34.7605,3551,0
+AFOS.US,D,20251224,000000,34.91,34.914,34.84,34.914,1162,0
+AFOS.US,D,20251226,000000,34.92,34.97,34.9,34.9438,1489,0
+AFOS.US,D,20251229,000000,34.63,34.82,34.63,34.7727,1884,0
+AFOS.US,D,20251230,000000,34.74,34.8,34.68,34.68,6256,0
+AFOS.US,D,20251231,000000,34.68,34.68,34.3802,34.3802,2756,0
+AFOS.US,D,20260102,000000,35.07,35.2644,34.95,35.2644,2363,0
+AFOS.US,D,20260105,000000,35.6415,35.7,35.53,35.6078,28229,0
+AFOS.US,D,20260106,000000,35.75,36.52,35.75,36.4964,13027,0
+AFOS.US,D,20260107,000000,36.5,36.5,36.09,36.1545,7564,0
+AFOS.US,D,20260108,000000,35.82,35.82,35.55,35.6843,5465,0
+AFOS.US,D,20260109,000000,36.113,36.3921,36.113,36.3921,11686,0
+AFOS.US,D,20260112,000000,36.47,36.8888,36.3388,36.8888,11257,0
+AFOS.US,D,20260113,000000,36.9,36.9,36.67,36.7521,11374,0
+AFOS.US,D,20260114,000000,36.5,36.68,36.3799,36.5264,10153,0
+AFOS.US,D,20260115,000000,37.28,37.28,36.85,36.85,4935,0
+AFOS.US,D,20260116,000000,37.1455,37.16,37.0285,37.1311,2695,0
+AFOS.US,D,20260120,000000,36.87,37.04,36.7556,36.7556,3852,0
+AFOS.US,D,20260121,000000,37.27,37.66,37.0776,37.4559,8026,0
+AFOS.US,D,20260122,000000,37.96,37.96,37.27,37.6075,20919,0
+AFOS.US,D,20260123,000000,37.48,37.82,37.44,37.6014,3332,0
+AFOS.US,D,20260126,000000,37.88,37.93,37.7021,37.7021,5802,0
+AFOS.US,D,20260127,000000,38.24,38.53,38.23,38.5061,13464,0
+AFOS.US,D,20260128,000000,38.67,38.97,38.6,38.8662,39601,0
+AFOS.US,D,20260129,000000,39.48,40.125,38.08,38.7825,29491,0
+AFOS.US,D,20260130,000000,38.66,38.66,37.535,37.7017,10976,0
+AFOS.US,D,20260202,000000,38.38,38.38,37.872,38.209,15520,0
+AFOS.US,D,20260203,000000,38.63,38.63,37.86,38.2279,16408,0
+AFOS.US,D,20260204,000000,38.24,38.26,36.74,37.3299,9373,0
+AFOS.US,D,20260205,000000,36.82,36.93,36.345,36.6347,8311,0
+AFOS.US,D,20260206,000000,37.39,37.9551,37.23,37.9551,16922,0
+AFOS.US,D,20260209,000000,37.78,38.4999,37.78,38.2587,19328,0
+AFOS.US,D,20260210,000000,37.865,38.02,37.805,37.8337,10490,0
+AFOS.US,D,20260211,000000,38.64,38.745,38.08,38.6169,16762,0
+AFOS.US,D,20260212,000000,39.08,39.14,38.1344,38.1344,3930,0
+AFOS.US,D,20260213,000000,38.16,38.7,38.07,38.3986,33074,0
+AFOS.US,D,20260217,000000,38.14,38.55,37.89,38.376,26547,0
+AFOS.US,D,20260218,000000,38.9,39.12,38.650032,38.83,8061,0
diff --git a/daily/us/nasdaq etfs/agmi.us.txt b/daily/us/nasdaq etfs/agmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..066d2757577a3a1cb5417fda14a28923e8eaa18f
--- /dev/null
+++ b/daily/us/nasdaq etfs/agmi.us.txt	
@@ -0,0 +1,368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGMI.US,D,20240507,000000,25.87,25.9556,25.87,25.9556,104,0
+AGMI.US,D,20240508,000000,25.84,25.98,25.7477,25.7477,1100,0
+AGMI.US,D,20240509,000000,26.04,27.2478,26.04,27.2478,352,0
+AGMI.US,D,20240510,000000,27.57,27.57,27.0121,27.0121,200,0
+AGMI.US,D,20240513,000000,27.05,27.05,26.7776,26.7776,103,0
+AGMI.US,D,20240514,000000,27.147,27.2095,27,27.2095,301,0
+AGMI.US,D,20240515,000000,27.56,27.92,27.085,27.7705,861,0
+AGMI.US,D,20240516,000000,27.44,27.6683,27.44,27.6683,101,0
+AGMI.US,D,20240517,000000,28.29,29.334,28.29,29.334,1943,0
+AGMI.US,D,20240520,000000,29.63,29.7716,29.4,29.7716,1074,0
+AGMI.US,D,20240521,000000,29.65,29.65,29.3188,29.3188,3758,0
+AGMI.US,D,20240522,000000,28.91,28.91,28.0737,28.0737,356,0
+AGMI.US,D,20240523,000000,28.0711,28.0711,27.686,27.686,274,0
+AGMI.US,D,20240524,000000,28.23,28.23,27.9705,27.9705,102,0
+AGMI.US,D,20240528,000000,29.02,29.28,28.91,29.2217,3133,0
+AGMI.US,D,20240529,000000,28.88,28.88,28.56,28.6198,1805,0
+AGMI.US,D,20240530,000000,28.51,28.557,28.51,28.557,151,0
+AGMI.US,D,20240531,000000,28.875,28.875,28.31,28.4695,443,0
+AGMI.US,D,20240603,000000,28.05,28.09,27.9591,27.9591,895,0
+AGMI.US,D,20240604,000000,27.46,27.46,26.607,26.607,711,0
+AGMI.US,D,20240605,000000,26.4694,26.86,26.4694,26.8275,7004,0
+AGMI.US,D,20240606,000000,27.01,27.6799,27.01,27.6133,875,0
+AGMI.US,D,20240607,000000,26.84,26.84,25.8,25.8256,1857,0
+AGMI.US,D,20240610,000000,25.96,26.13,25.96,26.0749,2616,0
+AGMI.US,D,20240611,000000,25.69,25.8274,25.69,25.8274,112,0
+AGMI.US,D,20240612,000000,26.47,26.47,25.77,25.9033,3137,0
+AGMI.US,D,20240613,000000,25.84,25.84,25.3195,25.3195,877,0
+AGMI.US,D,20240614,000000,25.41,25.64,25.36,25.56,3851,0
+AGMI.US,D,20240617,000000,25.48,25.48,25.3568,25.3568,628,0
+AGMI.US,D,20240618,000000,25.76,25.7845,25.76,25.7845,100,0
+AGMI.US,D,20240620,000000,26.13,26.6753,26.13,26.6753,455,0
+AGMI.US,D,20240621,000000,26.14,26.14,25.89,25.96,622,0
+AGMI.US,D,20240624,000000,26.16,26.19,25.9921,25.9921,475,0
+AGMI.US,D,20240625,000000,25.5553,25.8,25.5553,25.5553,103,0
+AGMI.US,D,20240626,000000,25.38,25.5519,25.38,25.5519,600,0
+AGMI.US,D,20240627,000000,25.65,25.74,25.574,25.574,400,0
+AGMI.US,D,20240628,000000,25.9,25.9,25.5294,25.5294,400,0
+AGMI.US,D,20240701,000000,25.69,25.69,25.3837,25.3837,100,0
+AGMI.US,D,20240702,000000,25.53,25.5662,25.42,25.5662,925,0
+AGMI.US,D,20240703,000000,26.1,26.84,26.1,26.7242,474,0
+AGMI.US,D,20240705,000000,27.29,27.4445,27.27,27.4445,1407,0
+AGMI.US,D,20240708,000000,27.25,27.4572,27.25,27.4572,913,0
+AGMI.US,D,20240709,000000,27.57,27.57,27.2203,27.2203,1608,0
+AGMI.US,D,20240710,000000,27.48,28.3172,27.48,28.3172,103,0
+AGMI.US,D,20240711,000000,28.89,29.1444,28.89,29.1444,4021,0
+AGMI.US,D,20240712,000000,28.88,29.25,28.88,29.25,2586,0
+AGMI.US,D,20240715,000000,29.11,29.11,28.8892,28.8892,181,0
+AGMI.US,D,20240716,000000,28.84,29.5692,28.84,29.5692,1023,0
+AGMI.US,D,20240717,000000,29.26,29.26,28.7781,28.7781,242,0
+AGMI.US,D,20240718,000000,28.85,28.85,27.7266,27.7266,502,0
+AGMI.US,D,20240719,000000,27.12,27.6097,27.12,27.6097,4737,0
+AGMI.US,D,20240722,000000,27.53,27.7771,27.53,27.7771,121,0
+AGMI.US,D,20240723,000000,27.69,27.69,27.5699,27.5699,105,0
+AGMI.US,D,20240724,000000,27.66,27.66,27.305,27.305,908,0
+AGMI.US,D,20240725,000000,26.55,26.68,26.5231,26.5231,4835,0
+AGMI.US,D,20240726,000000,26.91,26.91,26.7766,26.7766,351,0
+AGMI.US,D,20240729,000000,26.9,26.9,26.8956,26.8956,501,0
+AGMI.US,D,20240730,000000,26.99,27.0978,26.99,27.0978,601,0
+AGMI.US,D,20240731,000000,28.07,28.14,27.9599,28.0798,1700,0
+AGMI.US,D,20240801,000000,27.77,27.77,26.6156,26.6156,271,0
+AGMI.US,D,20240802,000000,26.73,26.73,25.6278,25.6278,1004,0
+AGMI.US,D,20240805,000000,23.7,24.4089,23.7,24.4089,441,0
+AGMI.US,D,20240806,000000,24.53,24.7019,24.53,24.7019,102,0
+AGMI.US,D,20240807,000000,25.17,25.17,24.0514,24.0514,104,0
+AGMI.US,D,20240808,000000,24.36,24.46,24.32,24.3688,7847,0
+AGMI.US,D,20240809,000000,24.6,24.6,24.4968,24.4968,150,0
+AGMI.US,D,20240812,000000,24.62,24.72,24.62,24.72,504,0
+AGMI.US,D,20240813,000000,24.81,25.3078,24.81,25.3078,102,0
+AGMI.US,D,20240814,000000,25.19,25.3369,25.19,25.3369,100,0
+AGMI.US,D,20240815,000000,25.887,25.887,25.887,25.887,46,0
+AGMI.US,D,20240816,000000,26.02,26.17,26.02,26.17,144,0
+AGMI.US,D,20240819,000000,26.181,27.0424,26.181,27.0424,161,0
+AGMI.US,D,20240820,000000,27.3,27.3,27.01,27.01,742,0
+AGMI.US,D,20240821,000000,27.1,27.55,27.1,27.4493,328,0
+AGMI.US,D,20240822,000000,27.15,27.15,26.7321,26.7321,113,0
+AGMI.US,D,20240823,000000,27.07,27.16,27.07,27.08,294,0
+AGMI.US,D,20240826,000000,27.39,27.39,27.2005,27.2005,287,0
+AGMI.US,D,20240827,000000,27.11,27.1282,26.92,27.1282,330,0
+AGMI.US,D,20240828,000000,26.7,26.7,26.1915,26.1915,501,0
+AGMI.US,D,20240829,000000,26.25,26.4075,26.25,26.4075,445,0
+AGMI.US,D,20240830,000000,26.39,26.39,26.2861,26.2861,146,0
+AGMI.US,D,20240903,000000,25.73,25.73,24.8,24.8,113,0
+AGMI.US,D,20240904,000000,24.73,24.73,24.708,24.708,107,0
+AGMI.US,D,20240905,000000,25.19,25.19,24.7799,24.7799,108,0
+AGMI.US,D,20240906,000000,24.72,24.72,24.0022,24.0022,112,0
+AGMI.US,D,20240909,000000,24.17,24.2313,24.17,24.2313,102,0
+AGMI.US,D,20240910,000000,24.27,24.45,24.27,24.45,133,0
+AGMI.US,D,20240911,000000,24.5,25.0603,24.5,25.0603,110,0
+AGMI.US,D,20240912,000000,25.22,26.64,25.22,26.64,106,0
+AGMI.US,D,20240913,000000,27.21,27.869,27.21,27.869,1280,0
+AGMI.US,D,20240916,000000,27.87,27.87,27.8438,27.8438,130,0
+AGMI.US,D,20240917,000000,27.73,27.7541,27.73,27.7541,112,0
+AGMI.US,D,20240918,000000,27.81,27.81,27.14,27.14,111,0
+AGMI.US,D,20240919,000000,27.75,27.9329,27.72,27.9329,385,0
+AGMI.US,D,20240920,000000,28.31,28.39,28.31,28.39,1182,0
+AGMI.US,D,20240923,000000,28.49,28.625,28.3092,28.3092,220,0
+AGMI.US,D,20240924,000000,28.8,30.1015,28.8,30.1015,642,0
+AGMI.US,D,20240925,000000,30.02,30.08,29.74,29.74,1482,0
+AGMI.US,D,20240926,000000,30.42,30.9099,30.42,30.9099,168,0
+AGMI.US,D,20240927,000000,30.47,30.47,29.8137,29.8137,530,0
+AGMI.US,D,20240930,000000,28.965,29.07,28.965,29.07,221,0
+AGMI.US,D,20241001,000000,29.08,29.42,28.95,29.32,1142,0
+AGMI.US,D,20241002,000000,29.835,29.835,29.7404,29.7404,130,0
+AGMI.US,D,20241003,000000,29.3,29.4695,29.3,29.4695,151,0
+AGMI.US,D,20241004,000000,30.05,30.05,29.8776,29.8776,194,0
+AGMI.US,D,20241007,000000,29.442,29.5513,29.442,29.5513,169,0
+AGMI.US,D,20241008,000000,29.02,29.02,28.5,29,1770,0
+AGMI.US,D,20241009,000000,28.55,29.0916,28.55,29.0916,100,0
+AGMI.US,D,20241010,000000,29.4,29.94,29.4,29.94,281,0
+AGMI.US,D,20241011,000000,30.23,30.23,30.1676,30.1676,109,0
+AGMI.US,D,20241014,000000,29.855,30,29.855,29.89,210,0
+AGMI.US,D,20241015,000000,29.37,29.86,29.37,29.86,108,0
+AGMI.US,D,20241016,000000,30.27,30.27,29.96,29.96,105,0
+AGMI.US,D,20241017,000000,29.9,30.05,29.84,29.84,456,0
+AGMI.US,D,20241018,000000,30.5,31.7547,30.5,31.7547,324,0
+AGMI.US,D,20241021,000000,32,32.65,32,32.07,503,0
+AGMI.US,D,20241022,000000,32.91,32.966,32.66,32.966,407,0
+AGMI.US,D,20241023,000000,32.38,32.38,32.21,32.35,615,0
+AGMI.US,D,20241024,000000,32.2433,32.2433,32.2433,32.2433,148,0
+AGMI.US,D,20241025,000000,32.08,32.08,31.7391,31.7391,112,0
+AGMI.US,D,20241028,000000,31.66,31.95,31.66,31.8227,365,0
+AGMI.US,D,20241029,000000,32.25,32.3807,32.25,32.3807,135,0
+AGMI.US,D,20241030,000000,31.92,31.92,31.3,31.54,1413,0
+AGMI.US,D,20241031,000000,30.68,30.8439,30.45,30.8439,1113,0
+AGMI.US,D,20241101,000000,31.16,31.23,31.16,31.16,351,0
+AGMI.US,D,20241104,000000,30.22,30.22,30.22,30.22,108,0
+AGMI.US,D,20241105,000000,30.616,30.616,30.29,30.33,426,0
+AGMI.US,D,20241106,000000,29.15,29.5844,29.15,29.5844,1869,0
+AGMI.US,D,20241107,000000,30.21,30.5895,30.21,30.5895,167,0
+AGMI.US,D,20241108,000000,29.29,29.5253,29.29,29.5253,194,0
+AGMI.US,D,20241111,000000,28.45,28.47,28.3931,28.3931,1324,0
+AGMI.US,D,20241112,000000,27.96,27.96,27.7955,27.7955,118,0
+AGMI.US,D,20241113,000000,27.599,27.599,27.32,27.32,631,0
+AGMI.US,D,20241114,000000,27.54,27.54,27.4755,27.4755,100,0
+AGMI.US,D,20241115,000000,27.5499,27.5499,27.5066,27.5066,105,0
+AGMI.US,D,20241118,000000,28.09,28.51,28.09,28.51,1611,0
+AGMI.US,D,20241125,000000,27.71,27.71,27.4044,27.4044,818,0
+AGMI.US,D,20241126,000000,27.36,27.36,27.2166,27.2166,800,0
+AGMI.US,D,20241129,000000,27.7,27.7,27.5747,27.5747,212,0
+AGMI.US,D,20241202,000000,27.33,27.33,27.23,27.2518,201,0
+AGMI.US,D,20241209,000000,28.54,28.9881,28.54,28.9881,3206,0
+AGMI.US,D,20241210,000000,28.79,28.79,28.49,28.49,1396,0
+AGMI.US,D,20241212,000000,28.76,28.76,28.0838,28.0838,981,0
+AGMI.US,D,20241216,000000,27,27,26.93,26.93,185,0
+AGMI.US,D,20241227,000000,24.92,24.9326,24.92,24.9326,281,0
+AGMI.US,D,20241230,000000,24.43,24.53,24.2607,24.2607,3175,0
+AGMI.US,D,20250102,000000,25.48,25.51,25.4799,25.51,525,0
+AGMI.US,D,20250103,000000,25.6,25.6,25.3397,25.3397,524,0
+AGMI.US,D,20250113,000000,25.31,25.31,25.0585,25.0585,1130,0
+AGMI.US,D,20250114,000000,25.18,25.9997,25.18,25.9524,500,0
+AGMI.US,D,20250116,000000,26.12,26.12,25.9794,25.9794,183,0
+AGMI.US,D,20250122,000000,26.36,26.36,26.09,26.09,1236,0
+AGMI.US,D,20250123,000000,26.12,26.1608,26.12,26.1608,238,0
+AGMI.US,D,20250207,000000,28.4216,28.4216,28.0343,28.0343,131,0
+AGMI.US,D,20250210,000000,28.64,28.64,28.57,28.57,1104,0
+AGMI.US,D,20250211,000000,28.24,28.24,27.9,27.9,1120,0
+AGMI.US,D,20250212,000000,28.9501,28.9501,28.9112,28.9112,144,0
+AGMI.US,D,20250218,000000,28.65,28.65,28.36,28.37,5635,0
+AGMI.US,D,20250219,000000,28.09,28.2591,28.0899,28.2591,2712,0
+AGMI.US,D,20250221,000000,29,29,27.9098,27.9098,248,0
+AGMI.US,D,20250225,000000,27.55,27.6185,27.2767,27.6185,387,0
+AGMI.US,D,20250226,000000,28.34,28.48,28.1931,28.1931,351,0
+AGMI.US,D,20250303,000000,27.31,27.31,26.8865,26.8865,529,0
+AGMI.US,D,20250304,000000,27.15,27.51,26.66,27.14,1844,0
+AGMI.US,D,20250305,000000,28.292,28.6883,28.292,28.6883,765,0
+AGMI.US,D,20250306,000000,28.64,28.69,28.5484,28.5484,1121,0
+AGMI.US,D,20250307,000000,28.968,28.968,28.57,28.7888,2068,0
+AGMI.US,D,20250310,000000,28.53,28.53,27.45,27.45,693,0
+AGMI.US,D,20250311,000000,27.88,28.9834,27.88,28.9834,1792,0
+AGMI.US,D,20250312,000000,29.81,29.81,29.6792,29.6792,281,0
+AGMI.US,D,20250313,000000,30.2144,30.7399,30.2144,30.44,1378,0
+AGMI.US,D,20250314,000000,31.06,31.06,30.8286,30.9609,2927,0
+AGMI.US,D,20250318,000000,32.21,32.21,31.61,31.61,1610,0
+AGMI.US,D,20250320,000000,30.93,31.3,30.93,31.21,695,0
+AGMI.US,D,20250321,000000,30.75,30.82,30.75,30.76,580,0
+AGMI.US,D,20250324,000000,31.36,31.36,31.1002,31.1002,566,0
+AGMI.US,D,20250325,000000,31.39,31.66,31.36,31.36,927,0
+AGMI.US,D,20250326,000000,31.01,31.01,30.8168,30.8168,180,0
+AGMI.US,D,20250327,000000,30.78,31.15,30.78,31.05,961,0
+AGMI.US,D,20250328,000000,30.6,30.6,30.4506,30.4506,336,0
+AGMI.US,D,20250331,000000,30.32,30.32,30,30.12,809,0
+AGMI.US,D,20250401,000000,30.13,30.13,29.97,30.0716,929,0
+AGMI.US,D,20250404,000000,26.94,26.94,26.25,26.26,326,0
+AGMI.US,D,20250411,000000,30.65,30.7,30.46,30.46,644,0
+AGMI.US,D,20250414,000000,31.1901,31.2031,31.1901,31.2031,467,0
+AGMI.US,D,20250415,000000,31.1938,31.1938,31.14,31.14,185,0
+AGMI.US,D,20250416,000000,31.84,31.97,31.61,31.61,1998,0
+AGMI.US,D,20250417,000000,31.5,31.53,31.3765,31.3765,1560,0
+AGMI.US,D,20250421,000000,32.02,32.08,31.3,31.39,2809,0
+AGMI.US,D,20250423,000000,30.9028,31.12,30.9028,30.9832,1262,0
+AGMI.US,D,20250425,000000,31.35,31.35,31.1247,31.1247,245,0
+AGMI.US,D,20250428,000000,31.15,31.2524,31.0952,31.2524,709,0
+AGMI.US,D,20250429,000000,30.94,31.005,30.62,31.005,260,0
+AGMI.US,D,20250501,000000,30.045,30.045,29.9426,29.9426,374,0
+AGMI.US,D,20250502,000000,30,30,29.8794,29.8794,463,0
+AGMI.US,D,20250505,000000,30.595,30.595,30.37,30.37,1215,0
+AGMI.US,D,20250512,000000,31.09,31.12,30.7683,30.7683,563,0
+AGMI.US,D,20250514,000000,30.03,30.1825,30.03,30.1825,190,0
+AGMI.US,D,20250515,000000,30.3501,30.44,30.35,30.44,461,0
+AGMI.US,D,20250521,000000,31.67,31.9159,31.67,31.9159,1174,0
+AGMI.US,D,20250522,000000,31.56,31.6474,31.56,31.6474,234,0
+AGMI.US,D,20250528,000000,32.34,32.4,32.34,32.4,201,0
+AGMI.US,D,20250603,000000,33.99,34.2244,33.99,34.2244,1633,0
+AGMI.US,D,20250605,000000,35.72,35.8,35.4082,35.5637,2455,0
+AGMI.US,D,20250606,000000,35.43,35.46,35.1375,35.2523,1445,0
+AGMI.US,D,20250609,000000,35.9,35.9,35.58,35.6958,1257,0
+AGMI.US,D,20250610,000000,35.6,35.6,35.14,35.1522,3183,0
+AGMI.US,D,20250612,000000,36,36.1059,35.55,35.55,4900,0
+AGMI.US,D,20250616,000000,36.1418,36.1418,35.9612,35.9612,474,0
+AGMI.US,D,20250617,000000,36.2,36.2,35.815,36.0245,299,0
+AGMI.US,D,20250618,000000,35.9134,35.9134,35.7722,35.7722,738,0
+AGMI.US,D,20250625,000000,35.47,35.47,35.3289,35.3289,814,0
+AGMI.US,D,20250626,000000,36.4466,36.4466,36.3744,36.3744,521,0
+AGMI.US,D,20250627,000000,35.77,35.77,35.5515,35.5515,416,0
+AGMI.US,D,20250701,000000,36.32,36.62,36.32,36.34,1039,0
+AGMI.US,D,20250702,000000,36.91,36.9188,36.91,36.9188,341,0
+AGMI.US,D,20250703,000000,37.0291,37.0465,37.0291,37.0465,384,0
+AGMI.US,D,20250707,000000,36.86,37.1491,36.86,37.1491,298,0
+AGMI.US,D,20250708,000000,36.08,36.14,35.7136,35.8597,1668,0
+AGMI.US,D,20250709,000000,35.8575,36.11,35.8575,35.9338,460,0
+AGMI.US,D,20250711,000000,36.985,37.1074,36.9535,37.0844,536,0
+AGMI.US,D,20250714,000000,37.36,37.5,37.11,37.11,2173,0
+AGMI.US,D,20250715,000000,36.15,36.341,35.94,36.21,1640,0
+AGMI.US,D,20250717,000000,35.94,35.94,35.7362,35.855,239,0
+AGMI.US,D,20250718,000000,35.8494,35.98,35.7369,35.7369,866,0
+AGMI.US,D,20250721,000000,37.02,37.02,36.79,36.885,1695,0
+AGMI.US,D,20250722,000000,37.73,37.93,37.73,37.885,1331,0
+AGMI.US,D,20250723,000000,37.95,37.95,37.69,37.825,1064,0
+AGMI.US,D,20250724,000000,37.54,37.56,37.4875,37.4875,742,0
+AGMI.US,D,20250725,000000,37.34,37.3688,37.18,37.3688,990,0
+AGMI.US,D,20250728,000000,36.67,36.67,36.6438,36.6438,322,0
+AGMI.US,D,20250729,000000,36.88,36.88,36.8703,36.8703,340,0
+AGMI.US,D,20250730,000000,36.29,36.3,35.73,35.7756,3653,0
+AGMI.US,D,20250731,000000,35.65,35.65,35.31,35.4546,1082,0
+AGMI.US,D,20250801,000000,35.52,35.63,35.52,35.5538,1239,0
+AGMI.US,D,20250804,000000,36.09,36.7055,36.09,36.7055,567,0
+AGMI.US,D,20250805,000000,37.559,37.69,37.5558,37.5558,607,0
+AGMI.US,D,20250807,000000,39.16,39.6229,39.05,39.6229,708,0
+AGMI.US,D,20250811,000000,39.63,39.88,39.5001,39.7118,640,0
+AGMI.US,D,20250813,000000,40.649,40.649,40.21,40.4367,2124,0
+AGMI.US,D,20250814,000000,39.94,40.26,39.91,40.0502,562,0
+AGMI.US,D,20250815,000000,40.2032,40.73,40.2032,40.4294,1570,0
+AGMI.US,D,20250818,000000,40.63,40.63,40.1978,40.1978,732,0
+AGMI.US,D,20250819,000000,39.88,39.94,39.2433,39.2433,3524,0
+AGMI.US,D,20250820,000000,39.35,40,39.35,39.95,2419,0
+AGMI.US,D,20250821,000000,39.95,40.38,39.95,40.2914,1269,0
+AGMI.US,D,20250822,000000,41.22,41.39,41.1394,41.1394,4232,0
+AGMI.US,D,20250825,000000,41.495,41.66,41.16,41.1685,1017,0
+AGMI.US,D,20250826,000000,41.34,41.9881,41.34,41.9881,218,0
+AGMI.US,D,20250827,000000,41.29,41.9019,41.25,41.9019,6009,0
+AGMI.US,D,20250828,000000,42.3,42.44,42.1165,42.305,1945,0
+AGMI.US,D,20250829,000000,42.79,43.61,42.79,43.4816,3480,0
+AGMI.US,D,20250902,000000,43.6778,44.96,43.6778,44.8552,4629,0
+AGMI.US,D,20250903,000000,45.6,45.819,45.33,45.4952,1451,0
+AGMI.US,D,20250904,000000,45.0499,45.0499,44.55,44.85,2846,0
+AGMI.US,D,20250905,000000,45.7,46.29,45.65,46.0199,5052,0
+AGMI.US,D,20250908,000000,46.74,47.03,46.45,46.8359,1863,0
+AGMI.US,D,20250909,000000,47.29,47.29,46.58,46.5809,1822,0
+AGMI.US,D,20250910,000000,46.9901,47.7136,46.9901,47.7136,1358,0
+AGMI.US,D,20250911,000000,49.18,49.32,49.14,49.1487,2583,0
+AGMI.US,D,20250912,000000,49.889,49.91,49.254,49.254,1411,0
+AGMI.US,D,20250915,000000,49.1646,50.27,49.1646,50.0694,800,0
+AGMI.US,D,20250916,000000,49.69,49.69,48.8801,48.9999,2105,0
+AGMI.US,D,20250917,000000,48.81,48.81,48.2885,48.2885,425,0
+AGMI.US,D,20250918,000000,48,48,47.6101,47.8603,1287,0
+AGMI.US,D,20250919,000000,47.98,50.2,47.98,49.8997,3558,0
+AGMI.US,D,20250922,000000,51.13,51.42,50.235,51.2247,3966,0
+AGMI.US,D,20250923,000000,51.85,51.9,51.0886,51.0886,3816,0
+AGMI.US,D,20250924,000000,50.57,50.57,50.05,50.1379,3567,0
+AGMI.US,D,20250925,000000,55.15,55.71,50.7735,51.4147,8746,0
+AGMI.US,D,20250926,000000,52.92,52.92,52.5524,52.5524,4382,0
+AGMI.US,D,20250929,000000,53.09,54.3599,53.09,54.0357,2110,0
+AGMI.US,D,20250930,000000,53.11,53.9452,53.11,53.9452,3467,0
+AGMI.US,D,20251001,000000,54.67,54.68,54.4465,54.4465,2441,0
+AGMI.US,D,20251002,000000,55.39,55.39,52.13,53.9437,5774,0
+AGMI.US,D,20251003,000000,54.78,54.85,54.2745,54.2745,2616,0
+AGMI.US,D,20251006,000000,55.35,56.24,55.35,55.4287,4486,0
+AGMI.US,D,20251007,000000,55.73,55.73,54.225,54.2368,6332,0
+AGMI.US,D,20251008,000000,55.92,56.86,55.5,56.815,7318,0
+AGMI.US,D,20251009,000000,58.27,58.27,54.39,54.9789,4831,0
+AGMI.US,D,20251010,000000,55.58,55.59,54,54.1444,6794,0
+AGMI.US,D,20251013,000000,56.845,57.619,56.61,57.4711,6465,0
+AGMI.US,D,20251014,000000,56.43,57.582,56.3129,56.7101,3854,0
+AGMI.US,D,20251015,000000,58.12,59.95,58.12,59.03,8398,0
+AGMI.US,D,20251016,000000,59.94,61.23,59.765,60.6117,25201,0
+AGMI.US,D,20251017,000000,59.65,59.65,55.44,56.07,13452,0
+AGMI.US,D,20251020,000000,57.7,57.74,56.7,57.7388,6667,0
+AGMI.US,D,20251021,000000,52.96,53.94,50.88,51.8709,29843,0
+AGMI.US,D,20251022,000000,51.07,52.4699,51.0601,52.0127,3914,0
+AGMI.US,D,20251023,000000,53.2952,53.4,52.8042,52.8042,4221,0
+AGMI.US,D,20251024,000000,52.69,53.03,52.29,52.3022,3764,0
+AGMI.US,D,20251027,000000,50.93,50.93,49.975,50.825,4339,0
+AGMI.US,D,20251028,000000,49.97,51.9,49.97,51.6789,3475,0
+AGMI.US,D,20251029,000000,53.25,53.25,51.8435,52.0814,2227,0
+AGMI.US,D,20251031,000000,52.51,52.5488,52.51,52.5488,373,0
+AGMI.US,D,20251103,000000,51.84,51.87,51.7809,51.7809,3310,0
+AGMI.US,D,20251104,000000,49.905,49.905,48.95,49.0273,890,0
+AGMI.US,D,20251105,000000,49.08,49.3966,49.07,49.3966,966,0
+AGMI.US,D,20251106,000000,49.85,49.9375,49.85,49.9375,619,0
+AGMI.US,D,20251107,000000,50.23,50.9454,50.23,50.9454,1082,0
+AGMI.US,D,20251110,000000,52.6,54.0999,52.6,53.982,3339,0
+AGMI.US,D,20251111,000000,53.7,54.0018,53.5205,54.0018,681,0
+AGMI.US,D,20251112,000000,54.34,56.055,54.34,55.6442,1463,0
+AGMI.US,D,20251113,000000,56.67,56.67,54.6012,54.6012,3090,0
+AGMI.US,D,20251114,000000,52.78,53.775,52.34,53.3959,9786,0
+AGMI.US,D,20251117,000000,52.91,52.91,51.46,52.0783,391,0
+AGMI.US,D,20251118,000000,52.044,52.38,51.73,52.082,2001,0
+AGMI.US,D,20251119,000000,52.87,53.23,52.86,52.8928,1065,0
+AGMI.US,D,20251120,000000,53.2,53.2,50.1974,50.1974,681,0
+AGMI.US,D,20251121,000000,50.555,51.33,50.29,50.4092,1888,0
+AGMI.US,D,20251124,000000,50.5,53.325,50.5,53.325,1722,0
+AGMI.US,D,20251126,000000,55.45,56.9024,55.45,56.9024,2227,0
+AGMI.US,D,20251128,000000,57.62,60.1916,57.62,60.1916,1214,0
+AGMI.US,D,20251201,000000,61.88,61.88,61.06,61.45,2731,0
+AGMI.US,D,20251202,000000,61.61,61.61,59.305,60.7862,3568,0
+AGMI.US,D,20251203,000000,60.77,61.18,60.635,60.635,2571,0
+AGMI.US,D,20251204,000000,60.1506,60.1506,59.101,60.0763,3962,0
+AGMI.US,D,20251205,000000,60.7704,61.1101,60.2273,60.2273,1254,0
+AGMI.US,D,20251208,000000,60.71,60.71,59.2747,59.2747,875,0
+AGMI.US,D,20251209,000000,61.61,61.61,61.3775,61.3775,584,0
+AGMI.US,D,20251210,000000,61.99,63,60.9619,62.6544,1885,0
+AGMI.US,D,20251211,000000,64.1161,66.15,63.685,65.111,2095,0
+AGMI.US,D,20251212,000000,66.29,66.52,63.51,64.3317,2887,0
+AGMI.US,D,20251215,000000,64.8486,64.99,64.4934,64.4934,3014,0
+AGMI.US,D,20251216,000000,64.4,64.4894,64.05,64.4894,900,0
+AGMI.US,D,20251217,000000,66.22,66.22,64.94,65.111,10105,0
+AGMI.US,D,20251218,000000,62.72,62.72,61.7098,61.7098,3106,0
+AGMI.US,D,20251219,000000,62.59,64.16,62.59,63.623,3789,0
+AGMI.US,D,20251222,000000,64.89,67.12,64.89,66.35,5267,0
+AGMI.US,D,20251223,000000,66.57,67.3,65.91,66.5378,3392,0
+AGMI.US,D,20251224,000000,66.99,66.99,65.27,66.0514,3320,0
+AGMI.US,D,20251226,000000,68.12,68.41,66.9,68.1047,3684,0
+AGMI.US,D,20251229,000000,65.45,65.45,64.041,64.3988,6931,0
+AGMI.US,D,20251230,000000,66,66.799,65.72,65.8699,9071,0
+AGMI.US,D,20251231,000000,64.74,65.66,64.6985,64.6985,1671,0
+AGMI.US,D,20260102,000000,65.31,65.6,63.115,64.1485,5015,0
+AGMI.US,D,20260105,000000,65.62,67.81,65.29,66.6055,5057,0
+AGMI.US,D,20260106,000000,67.7,69.8005,67.7,69.8005,1120,0
+AGMI.US,D,20260107,000000,67.92,68.0397,65.43,68.0397,8349,0
+AGMI.US,D,20260108,000000,66.6,67.53,66.55,67.3251,15521,0
+AGMI.US,D,20260109,000000,67.36,70.04,67.36,69.8,3785,0
+AGMI.US,D,20260112,000000,72.74,74.28,72.74,73.4294,8568,0
+AGMI.US,D,20260113,000000,74.8,74.8,73.5,73.73,8203,0
+AGMI.US,D,20260114,000000,75.26,75.26,72.4,74.225,5770,0
+AGMI.US,D,20260115,000000,73.6656,74.89,73.6656,74.4912,1580,0
+AGMI.US,D,20260116,000000,74.11,75.4238,74.11,75.4238,2975,0
+AGMI.US,D,20260120,000000,78.88,79.55,78.12,79.3271,16514,0
+AGMI.US,D,20260121,000000,80.76,80.91,78.59,78.755,8551,0
+AGMI.US,D,20260122,000000,80,82.96,80,82.3265,8469,0
+AGMI.US,D,20260123,000000,83.73,85.1062,83.5,85.1062,5901,0
+AGMI.US,D,20260126,000000,89.63,91.23435,85.57,85.5902,15543,0
+AGMI.US,D,20260127,000000,86.33,86.33,82.3701,86.0397,11384,0
+AGMI.US,D,20260128,000000,87.64,88.3999,85.68,88.2466,15189,0
+AGMI.US,D,20260129,000000,91.8,91.8,82.84,85.4279,15266,0
+AGMI.US,D,20260130,000000,77.46,79.31,73.3641,73.3641,27462,0
+AGMI.US,D,20260202,000000,72.59,74.415,71.48,72.385,15056,0
+AGMI.US,D,20260203,000000,77.49,77.6915,75.78,77.6081,8227,0
+AGMI.US,D,20260204,000000,79.53,79.53,74.332,76.5438,4988,0
+AGMI.US,D,20260205,000000,72.53,74.15,70.01,70.86,4621,0
+AGMI.US,D,20260206,000000,71.95,75.167,71.95,75.167,4262,0
+AGMI.US,D,20260209,000000,76.7,79.4,76.7,78.955,5457,0
+AGMI.US,D,20260210,000000,78.05,79.99,78.05,78.485,3891,0
+AGMI.US,D,20260211,000000,81.9899,81.9899,79.57,80.7172,2472,0
+AGMI.US,D,20260212,000000,80,80.14,75.1078,75.1078,3404,0
+AGMI.US,D,20260213,000000,76.32,78.6599,76.32,78.3141,2193,0
+AGMI.US,D,20260217,000000,74.75,75.68,71.2067,74.7873,8028,0
+AGMI.US,D,20260218,000000,77.33,77.6757,76.9,77.6757,1221,0
diff --git a/daily/us/nasdaq etfs/aia.us.txt b/daily/us/nasdaq etfs/aia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f30e3f6c5179b52fe16093abbd36f72248778389
--- /dev/null
+++ b/daily/us/nasdaq etfs/aia.us.txt	
@@ -0,0 +1,4590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIA.US,D,20071116,000000,38.7813,39.3861,38.5631,39.3463,64910.670659569,0
+AIA.US,D,20071119,000000,40.5381,40.5381,37.0614,37.2338,19587.30492623,0
+AIA.US,D,20071120,000000,38.5561,38.5969,37.3862,38.3179,9416.3173543813,0
+AIA.US,D,20071121,000000,37.5128,37.5128,36.324,36.62,2133.5490456586,0
+AIA.US,D,20071126,000000,37.729,38.03,37.1003,37.1003,9290.8735017438,0
+AIA.US,D,20071127,000000,37.1003,37.8546,37.1003,37.7848,9165.4296491063,0
+AIA.US,D,20071128,000000,38.6667,39.2476,38.4933,39.2476,19962.632933321,0
+AIA.US,D,20071129,000000,39.4728,39.8375,39.0185,39.7359,22349.076785897,0
+AIA.US,D,20071130,000000,40.1873,40.3816,39.3144,39.3144,11802.761206957,0
+AIA.US,D,20071203,000000,40.0936,40.0936,39.1699,39.1699,7030.8770526266,0
+AIA.US,D,20071204,000000,39.6542,39.6542,39.2357,39.2357,153301.41988041,0
+AIA.US,D,20071205,000000,39.9302,40.1116,39.6223,39.7528,241695.17975372,0
+AIA.US,D,20071206,000000,40.4992,40.9944,40.0936,40.9944,18707.190856125,0
+AIA.US,D,20071207,000000,40.9944,40.9944,39.8724,39.9482,12931.755880695,0
+AIA.US,D,20071210,000000,40.825,40.825,39.4958,39.8246,7785.5472700938,0
+AIA.US,D,20071211,000000,39.998,40.1116,38.1994,38.4206,7658.0963158141,0
+AIA.US,D,20071212,000000,40.1116,40.1116,38.1326,38.6757,86381.640477004,0
+AIA.US,D,20071213,000000,37.9204,38.4385,37.6015,38.3727,33525.622280488,0
+AIA.US,D,20071214,000000,38.5501,38.5501,37.5606,37.6403,19336.417220955,0
+AIA.US,D,20071217,000000,37.6324,37.6324,35.9922,35.9922,30386.515312087,0
+AIA.US,D,20071218,000000,38.0878,38.0878,36.0151,36.5104,30133.62050517,0
+AIA.US,D,20071219,000000,37.729,37.7848,37.1939,37.5955,16698.082112283,0
+AIA.US,D,20071220,000000,39.2735,39.2735,36.8751,37.5955,6653.541943893,0
+AIA.US,D,20071221,000000,38.6667,38.6757,38.2532,38.6757,5271.6524632383,0
+AIA.US,D,20071224,000000,39.2407,39.2407,39.0115,39.0185,2385.4403017547,0
+AIA.US,D,20071226,000000,39.2735,39.2735,39.0035,39.0035,6279.2174876227,0
+AIA.US,D,20071227,000000,38.4295,38.4604,38.0469,38.0469,26113.395915843,0
+AIA.US,D,20071228,000000,38.9627,39.0035,38.0399,38.2462,31262.615178907,0
+AIA.US,D,20071231,000000,39.5854,39.5854,38.1904,38.301,18707.190856125,0
+AIA.US,D,20080102,000000,38.2303,38.2303,37.1003,37.3384,18458.310252492,0
+AIA.US,D,20080103,000000,38.7404,38.7404,37.3803,37.4341,24359.18908056,0
+AIA.US,D,20080104,000000,37.4022,37.4341,36.3599,36.5492,16198.313803375,0
+AIA.US,D,20080107,000000,37.7848,37.7848,36.3908,36.9707,14687.96981762,0
+AIA.US,D,20080108,000000,37.8815,37.8815,36.4386,36.5921,39798.818463184,0
+AIA.US,D,20080109,000000,38.007,38.007,36.9637,37.6563,1756.213936925,0
+AIA.US,D,20080110,000000,38.5421,38.5421,36.6359,37.6712,34402.725698129,0
+AIA.US,D,20080111,000000,36.4386,36.9099,36.3988,36.3988,17199.857522833,0
+AIA.US,D,20080114,000000,36.7326,36.8442,36.4765,36.7664,25989.959164848,0
+AIA.US,D,20080115,000000,36.6359,36.7166,35.0994,35.4202,22474.520638534,0
+AIA.US,D,20080116,000000,34.4457,34.6629,33.6645,34.081,24733.513536831,0
+AIA.US,D,20080117,000000,35.1821,35.1821,33.9624,33.9624,11177.549045412,0
+AIA.US,D,20080118,000000,33.2459,35.1253,33.2459,34.7177,6027.3262315266,0
+AIA.US,D,20080122,000000,35.0366,35.2678,30.9421,34.5025,10671.759431577,0
+AIA.US,D,20080123,000000,34.5174,34.5174,32.1379,33.5399,9165.4296491063,0
+AIA.US,D,20080124,000000,34.081,34.6549,34.081,34.638,20463.40479305,0
+AIA.US,D,20080125,000000,36.5104,36.5104,34.3261,34.5433,7157.3244560852,0
+AIA.US,D,20080128,000000,34.2813,34.2813,33.7711,34.1986,7785.5472700938,0
+AIA.US,D,20080129,000000,34.6231,34.7008,34.4078,34.5254,19962.632933321,0
+AIA.US,D,20080130,000000,33.9933,34.6549,33.7392,33.8179,9794.656013936,0
+AIA.US,D,20080131,000000,33.5967,34.7406,33.3097,34.7406,12554.420771961,0
+AIA.US,D,20080201,000000,35.1741,35.1741,34.7656,34.7656,2635.3244562086,0
+AIA.US,D,20080204,000000,36.1666,36.1666,35.4342,35.5458,7658.0963158141,0
+AIA.US,D,20080205,000000,35.8248,35.8248,33.6704,34.0481,9921.1034173946,0
+AIA.US,D,20080206,000000,33.8657,34.0959,32.8613,32.8613,14439.089213987,0
+AIA.US,D,20080207,000000,32.9899,33.6505,32.4239,33.3237,4142.6577895008,0
+AIA.US,D,20080208,000000,33.6346,33.6346,33.1892,33.3795,10043.536617569,0
+AIA.US,D,20080211,000000,33.2928,33.6256,32.669,33.6176,4518.9893474133,0
+AIA.US,D,20080212,000000,33.9544,34.3112,33.794,33.794,5897.8681756047,0
+AIA.US,D,20080213,000000,34.1756,34.5663,33.794,34.5663,10171.99112267,0
+AIA.US,D,20080214,000000,34.6779,35.0226,34.5254,34.5254,2512.8912560344,0
+AIA.US,D,20080215,000000,34.9957,34.9957,34.3261,34.4865,20839.736350963,0
+AIA.US,D,20080219,000000,36.0729,36.0729,34.8682,34.9011,14940.864624537,0
+AIA.US,D,20080220,000000,34.9957,35.1253,34.3919,35.1253,12303.533066686,0
+AIA.US,D,20080221,000000,35.7929,35.7929,34.3441,34.3441,4267.0980913172,0
+AIA.US,D,20080222,000000,34.7984,34.7984,34.2235,34.6141,7408.2121613602,0
+AIA.US,D,20080225,000000,35.3555,35.3555,34.632,35.0824,7658.0963158141,0
+AIA.US,D,20080226,000000,35.3056,35.8079,35.2678,35.769,10549.326231403,0
+AIA.US,D,20080227,000000,34.7566,36.342,34.7566,36.1596,31262.615178907,0
+AIA.US,D,20080228,000000,36.0231,36.057,35.8318,35.9205,1126.9875720953,0
+AIA.US,D,20080229,000000,36.1746,36.1746,34.6629,34.6629,5897.8681756047,0
+AIA.US,D,20080303,000000,34.8224,34.9011,34.5503,34.632,14940.864624537,0
+AIA.US,D,20080304,000000,35.196,35.196,33.7302,34.1497,14687.96981762,0
+AIA.US,D,20080305,000000,35.0755,35.0755,34.368,34.4935,17704.643585846,0
+AIA.US,D,20080306,000000,34.4865,34.5433,33.8568,34.1149,1885.6719928469,0
+AIA.US,D,20080307,000000,34.2404,34.2404,33.8897,33.9036,1126.9875720953,0
+AIA.US,D,20080310,000000,33.9455,33.9455,33.4512,33.5549,8662.6506877352,0
+AIA.US,D,20080311,000000,34.1438,34.5842,33.9126,34.1836,62650.674210452,0
+AIA.US,D,20080312,000000,34.7656,34.7656,33.9365,34.0342,7030.8770526266,0
+AIA.US,D,20080313,000000,33.0526,33.22,32.5345,33.22,91655.300041884,0
+AIA.US,D,20080314,000000,34.2404,34.2404,32.2246,32.2246,2887.2157123047,0
+AIA.US,D,20080317,000000,31.826,31.826,31.3557,31.8041,137606.88858923,0
+AIA.US,D,20080318,000000,31.9067,33.0775,31.9067,33.0775,50219.690189486,0
+AIA.US,D,20080319,000000,33.6973,33.6973,31.9386,31.9386,8288.3262314649,0
+AIA.US,D,20080320,000000,32.9809,33.3097,31.7951,32.3043,3763.315579125,0
+AIA.US,D,20080324,000000,33.1812,34.9489,33.1812,34.6858,31763.387038636,0
+AIA.US,D,20080325,000000,36.0002,36.0002,34.3829,34.9658,26617.178428035,0
+AIA.US,D,20080326,000000,34.7257,34.7257,34.3999,34.4168,6402.654238618,0
+AIA.US,D,20080327,000000,34.7008,34.7008,34.081,34.2324,6530.1051928977,0
+AIA.US,D,20080328,000000,34.8303,34.8303,34.5105,34.5254,12931.755880695,0
+AIA.US,D,20080331,000000,35.1741,35.1741,34.2554,34.4078,17576.189080745,0
+AIA.US,D,20080401,000000,35.9205,36.1187,35.1821,36.1187,15440.632933445,0
+AIA.US,D,20080402,000000,36.616,36.616,35.4511,35.8726,7030.8770526266,0
+AIA.US,D,20080403,000000,36.04,36.7425,36.04,36.3988,8539.2139367399,0
+AIA.US,D,20080404,000000,37.0514,37.0514,36.057,36.3669,29001.615178969,0
+AIA.US,D,20080407,000000,37.2507,37.2507,36.6608,36.6608,63155.460273465,0
+AIA.US,D,20080408,000000,36.6359,36.6359,36.0649,36.2094,8413.7700841024,0
+AIA.US,D,20080409,000000,36.0789,36.1835,35.3325,35.5627,7658.0963158141,0
+AIA.US,D,20080410,000000,36.0231,36.334,35.9852,36.1596,8913.5383930102,0
+AIA.US,D,20080411,000000,35.3555,37.1092,35.3555,35.8407,2269.0284065071,0
+AIA.US,D,20080414,000000,36.6847,36.6847,35.8407,35.8407,11291.953839017,0
+AIA.US,D,20080415,000000,35.8407,36.0231,35.753,35.9205,17535.04349708,0
+AIA.US,D,20080416,000000,36.4765,37.1172,36.319,36.9797,17364.439857493,0
+AIA.US,D,20080417,000000,37.0046,37.0046,36.1257,36.4556,15088.386595238,0
+AIA.US,D,20080418,000000,37.2418,37.2418,36.8511,36.9956,21885.436306549,0
+AIA.US,D,20080421,000000,37.1262,37.3862,36.8352,37.1172,7080.0510428605,0
+AIA.US,D,20080422,000000,37.4022,37.4022,36.2622,36.8751,43134.62139252,0
+AIA.US,D,20080423,000000,37.3723,37.9443,37.3384,37.8317,21496.058587962,0
+AIA.US,D,20080424,000000,37.7201,37.8396,37.2178,37.8396,8921.566799579,0
+AIA.US,D,20080425,000000,38.2691,39.2098,37.1481,37.1481,73580.346203052,0
+AIA.US,D,20080428,000000,38.2053,38.4604,37.8476,38.1027,13762.695960565,0
+AIA.US,D,20080429,000000,38.022,38.022,37.4969,38.007,5115.0985351467,0
+AIA.US,D,20080430,000000,39.0902,39.705,37.7848,38.2621,102257.81446681,0
+AIA.US,D,20080501,000000,38.4774,38.6846,37.9353,38.6199,16991.118952044,0
+AIA.US,D,20080502,000000,39.3622,39.3622,38.1675,38.5262,146566.59032001,0
+AIA.US,D,20080505,000000,38.7733,38.7733,38.0001,38.2303,47501.071015126,0
+AIA.US,D,20080506,000000,38.296,38.5561,38.0628,38.5501,18067.928983084,0
+AIA.US,D,20080507,000000,38.4834,38.4834,37.178,37.178,59073.01553323,0
+AIA.US,D,20080508,000000,37.0345,37.4022,37.0046,37.1262,25158.015534156,0
+AIA.US,D,20080509,000000,36.5014,36.7963,36.3988,36.7794,7656.0892141719,0
+AIA.US,D,20080512,000000,36.5921,37.0046,36.5921,36.893,28844.057700056,0
+AIA.US,D,20080513,000000,37.6324,37.6324,37.1003,37.1411,25866.522413852,0
+AIA.US,D,20080514,000000,37.3464,37.8237,37.3464,37.6324,35224.63382061,0
+AIA.US,D,20080515,000000,37.9353,37.9752,37.8317,37.9353,16313.722147802,0
+AIA.US,D,20080516,000000,38.2392,38.3239,38.0878,38.3239,44069.930757785,0
+AIA.US,D,20080519,000000,38.8281,38.8281,38.1426,38.5421,10629.610297091,0
+AIA.US,D,20080520,000000,37.9921,37.9921,36.7166,36.9887,51984.936083801,0
+AIA.US,D,20080521,000000,37.2667,37.3205,36.4685,36.9099,31988.182422562,0
+AIA.US,D,20080522,000000,37.0514,37.0514,36.9309,36.9887,18830.62760712,0
+AIA.US,D,20080523,000000,36.0301,36.2712,34.9957,35.9922,169011.00443391,0
+AIA.US,D,20080527,000000,36.0002,36.4167,35.8726,36.4167,42390.990234085,0
+AIA.US,D,20080528,000000,36.8511,36.8511,35.8248,36.2393,36583.441632379,0
+AIA.US,D,20080529,000000,36.2015,36.9797,36.2015,36.7963,152685.23967626,0
+AIA.US,D,20080530,000000,37.3205,37.3205,36.7087,36.8751,9358.1114067575,0
+AIA.US,D,20080602,000000,37.163,37.163,36.2533,36.5253,23093.711495153,0
+AIA.US,D,20080603,000000,36.6847,36.7087,36.1516,36.3738,22337.034176044,0
+AIA.US,D,20080604,000000,36.4835,36.4835,36.057,36.2961,13970.430980533,0
+AIA.US,D,20080605,000000,36.3908,36.9159,36.3509,36.9159,37710.429204475,0
+AIA.US,D,20080606,000000,36.2792,36.7326,35.3784,35.3784,16000.614291618,0
+AIA.US,D,20080609,000000,35.9364,35.9364,35.4422,35.5308,44183.33200057,0
+AIA.US,D,20080610,000000,35.778,35.778,34.4168,34.9957,14011.576564198,0
+AIA.US,D,20080611,000000,34.926,35.0914,34.3261,34.7008,13181.640035148,0
+AIA.US,D,20080612,000000,34.4457,34.9489,34.4457,34.5174,18284.695960442,0
+AIA.US,D,20080613,000000,34.9579,34.9579,34.2075,34.4636,13638.255658749,0
+AIA.US,D,20080616,000000,34.7566,34.7566,34.4865,34.7486,3428.1296048776,0
+AIA.US,D,20080617,000000,33.7791,35.2349,33.7791,34.8493,8556.2743006986,0
+AIA.US,D,20080618,000000,35.0914,35.0994,34.6061,34.8861,10749.032844802,0
+AIA.US,D,20080619,000000,34.5583,34.8682,34.2554,34.8413,44617.869506106,0
+AIA.US,D,20080620,000000,34.8413,34.8413,33.7641,33.7641,4699.6284952113,0
+AIA.US,D,20080623,000000,33.8976,33.8976,33.523,33.7053,5714.2183753434,0
+AIA.US,D,20080624,000000,33.5489,33.9624,33.4512,33.7153,2814.9600531855,0
+AIA.US,D,20080625,000000,34.4457,34.4796,34.081,34.1677,7168.3635151173,0
+AIA.US,D,20080626,000000,33.4921,35.0147,32.943,32.943,6063.4540610862,0
+AIA.US,D,20080627,000000,33.0457,33.0457,32.5165,32.7118,4979.6191742982,0
+AIA.US,D,20080630,000000,32.8852,32.9988,32.7348,32.9988,3731.2019528498,0
+AIA.US,D,20080701,000000,32.377,32.5086,31.9226,32.4737,62976.828227309,0
+AIA.US,D,20080702,000000,32.4807,32.6162,31.8579,31.8579,6793.0355080259,0
+AIA.US,D,20080703,000000,31.8041,31.9226,31.6526,31.7622,5488.4194405959,0
+AIA.US,D,20080707,000000,32.3451,32.4558,31.6526,32.0731,10558.358188793,0
+AIA.US,D,20080708,000000,31.6686,32.0352,31.6686,32.0352,9308.9374165236,0
+AIA.US,D,20080709,000000,31.9466,32.1857,31.5001,31.5001,26903.190412049,0
+AIA.US,D,20080710,000000,31.3557,32.0103,31.3019,31.7373,52438.541054938,0
+AIA.US,D,20080711,000000,31.6686,32.4956,31.4294,32.2794,6437.7785173565,0
+AIA.US,D,20080714,000000,32.2565,32.2565,31.6367,31.9555,9343.058144441,0
+AIA.US,D,20080715,000000,30.8066,31.3108,30.3114,31.0776,92481.222367649,0
+AIA.US,D,20080716,000000,31.836,31.9555,30.7767,31.836,15350.313359546,0
+AIA.US,D,20080717,000000,32.6162,32.6162,31.7144,32.0661,11801.757656136,0
+AIA.US,D,20080718,000000,31.8579,33.4512,31.8579,32.2166,76486.629380958,0
+AIA.US,D,20080721,000000,32.8065,33.7392,32.6959,32.8613,164430.79848641,0
+AIA.US,D,20080722,000000,32.655,33.2928,32.5753,33.2928,36128.833110421,0
+AIA.US,D,20080723,000000,33.3316,33.9833,33.3316,33.6894,20017.828228482,0
+AIA.US,D,20080724,000000,34.2404,34.2404,32.8215,32.9659,704785.71325196,0
+AIA.US,D,20080725,000000,32.9899,33.2848,32.9899,32.9988,25767.170882564,0
+AIA.US,D,20080728,000000,33.0457,33.0457,32.4478,32.4478,31237.52640838,0
+AIA.US,D,20080729,000000,31.9924,33.0367,31.9924,33.0148,15062.29427389,0
+AIA.US,D,20080730,000000,33.1164,33.1164,32.7577,32.9739,39549.937859551,0
+AIA.US,D,20080731,000000,32.7039,32.7268,32.4558,32.4558,19658.557034528,0
+AIA.US,D,20080801,000000,32.655,32.655,32.3591,32.5255,39638.250331808,0
+AIA.US,D,20080804,000000,32.2714,32.3362,31.7712,31.8738,7219.5446069934,0
+AIA.US,D,20080805,000000,31.8738,32.7577,31.4593,32.4647,13291.027074648,0
+AIA.US,D,20080806,000000,32.4328,32.7188,32.3531,32.7039,37068.156678971,0
+AIA.US,D,20080807,000000,32.0412,32.0412,31.7144,31.7144,9072.099422744,0
+AIA.US,D,20080808,000000,31.812,32.662,31.812,32.662,258979.33554553,0
+AIA.US,D,20080811,000000,32.655,32.655,32.2166,32.3591,7974.2148244606,0
+AIA.US,D,20080812,000000,32.097,32.677,31.6038,31.6895,25145.972924303,0
+AIA.US,D,20080813,000000,31.5161,31.6287,31.1574,31.3019,4788.9445182892,0
+AIA.US,D,20080814,000000,31.5719,32.0352,31.3019,31.9834,46163.3377706,0
+AIA.US,D,20080815,000000,31.8977,31.8977,31.3965,31.5719,23534.270305616,0
+AIA.US,D,20080818,000000,31.4683,31.4683,30.6243,30.6243,32976.679981346,0
+AIA.US,D,20080819,000000,30.4957,30.4957,29.9457,30.13,7287.7860628282,0
+AIA.US,D,20080820,000000,31.0139,31.1105,31.0139,31.1105,4944.4948955597,0
+AIA.US,D,20080821,000000,30.3682,30.6791,30.3682,30.6701,32365.517531296,0
+AIA.US,D,20080822,000000,30.685,30.8395,30.685,30.8395,9769.5672434085,0
+AIA.US,D,20080825,000000,30.6641,30.7986,30.3602,30.3602,11911.144695636,0
+AIA.US,D,20080826,000000,30.5605,30.7359,30.1768,30.3871,64766.159341331,0
+AIA.US,D,20080827,000000,30.7598,31.0617,30.7598,31.0617,5208.428761509,0
+AIA.US,D,20080828,000000,30.4499,31.1663,30.4499,31.1424,40003.542830688,0
+AIA.US,D,20080829,000000,30.9272,30.9272,30.417,30.4658,12729.038614832,0
+AIA.US,D,20080902,000000,30.2825,30.2825,29.3737,29.5969,151619.46870425,0
+AIA.US,D,20080903,000000,29.1425,29.277,28.8864,28.9442,37843.901463681,0
+AIA.US,D,20080904,000000,28.8406,29.007,27.6917,28.0843,19417.704837464,0
+AIA.US,D,20080905,000000,28.2985,28.3374,27.875,28.3234,501210.41143772,0
+AIA.US,D,20080908,000000,30.122,30.122,28.7918,29.0718,537968.47091297,0
+AIA.US,D,20080909,000000,29.1754,29.1754,28.2347,28.3942,44563.677761767,0
+AIA.US,D,20080910,000000,28.719,28.719,28.4968,28.4968,2262.0035507594,0
+AIA.US,D,20080911,000000,27.5512,28.1221,27.5512,27.8511,19573.255214734,0
+AIA.US,D,20080912,000000,28.8087,28.8087,27.8083,28.1311,63494.660450997,0
+AIA.US,D,20080915,000000,27.0798,27.9557,27.0798,27.3589,73363.579225694,0
+AIA.US,D,20080916,000000,26.6902,27.5103,26.1163,27.1815,72129.211715741,0
+AIA.US,D,20080917,000000,26.1561,26.1711,25.2812,25.7655,53475.209053135,0
+AIA.US,D,20080918,000000,25.5114,27.0011,25.4138,27.0011,45657.548156766,0
+AIA.US,D,20080919,000000,30.6332,30.6332,27.0709,29.8281,16343.828672435,0
+AIA.US,D,20080922,000000,31.261,31.261,28.1949,28.1949,18936.000443336,0
+AIA.US,D,20080923,000000,28.3454,28.3454,27.2871,27.2871,33232.585440726,0
+AIA.US,D,20080924,000000,28.0026,28.0026,27.1536,27.9378,56701.624942971,0
+AIA.US,D,20080925,000000,28.5277,28.7688,28.0026,28.7688,13386.364402653,0
+AIA.US,D,20080926,000000,27.5422,27.9647,27.5422,27.7405,19312.332001248,0
+AIA.US,D,20080929,000000,29.0389,29.0389,25.2394,25.4486,10470.045716536,0
+AIA.US,D,20080930,000000,26.2897,26.746,26.0286,26.6195,7366.063026874,0
+AIA.US,D,20081001,000000,26.4212,26.8168,26.0854,26.7849,11085.222369871,0
+AIA.US,D,20081002,000000,26.0515,26.0515,25.2812,25.3281,9074.1065243862,0
+AIA.US,D,20081003,000000,25.6459,26.203,25.2643,25.2643,7280.7612070805,0
+AIA.US,D,20081006,000000,24.0048,24.0048,22.6745,23.3142,41857.10119726,0
+AIA.US,D,20081007,000000,23.655,23.67,22.7452,22.7452,27541.448734268,0
+AIA.US,D,20081008,000000,21.7418,23.097,21.7418,22.2699,102536.80159507,0
+AIA.US,D,20081009,000000,22.8509,22.8907,20.8111,20.9337,64742.074121624,0
+AIA.US,D,20081010,000000,20.3886,21.8943,19.5167,21.8863,40558.506434756,0
+AIA.US,D,20081013,000000,23.7736,24.6913,22.5808,24.6913,19047.394584478,0
+AIA.US,D,20081014,000000,26.3156,26.3156,23.5833,24.5299,49101.734574781,0
+AIA.US,D,20081015,000000,23.4886,23.4886,21.4648,21.4648,20523.617842316,0
+AIA.US,D,20081016,000000,21.3502,23.385,19.8794,23.385,26614.167775572,0
+AIA.US,D,20081017,000000,21.8943,22.2849,20.9546,21.2336,100708.33199903,0
+AIA.US,D,20081020,000000,21.5754,22.3935,21.2256,22.3935,73672.672878593,0
+AIA.US,D,20081021,000000,21.5046,21.5046,20.6517,20.6517,61268.784729797,0
+AIA.US,D,20081022,000000,19.9043,20.4065,18.3199,18.6468,43262.0723468,0
+AIA.US,D,20081023,000000,18.5571,19.1709,18.3199,18.3199,35844.82822805,0
+AIA.US,D,20081024,000000,17.7211,17.7928,17.2189,17.7928,8004.3213490936,0
+AIA.US,D,20081027,000000,16.8542,17.3484,16.5901,16.5901,24459.54416267,0
+AIA.US,D,20081028,000000,17.8965,19.5615,17.7599,19.5167,85323.897911564,0
+AIA.US,D,20081029,000000,18.9238,19.2646,18.03,19.1948,60723.85663394,0
+AIA.US,D,20081030,000000,20.6038,20.9885,20.1893,20.7314,20762.462937738,0
+AIA.US,D,20081031,000000,20.6457,20.9546,20.3089,20.9546,8052.4917885064,0
+AIA.US,D,20081103,000000,20.9954,21.1947,20.7952,20.8759,10409.83266727,0
+AIA.US,D,20081104,000000,21.3362,22.0457,21.3362,21.974,25646.744784032,0
+AIA.US,D,20081105,000000,22.3008,22.3008,20.3816,20.3816,59501.53173384,0
+AIA.US,D,20081106,000000,19.6871,19.6871,19.0593,19.162,21286.316466352,0
+AIA.US,D,20081107,000000,19.4161,20.5251,19.4161,19.8336,28583.13448657,0
+AIA.US,D,20081110,000000,20.7563,20.9636,19.7758,19.7758,18272.653350589,0
+AIA.US,D,20081111,000000,19.3762,19.7529,19.0753,19.0753,7956.1509096808,0
+AIA.US,D,20081112,000000,19.432,19.432,18.2054,18.6548,34555.265422936,0
+AIA.US,D,20081113,000000,18.6936,19.982,18.038,19.8635,27267.479360108,0
+AIA.US,D,20081114,000000,19.0175,19.4988,18.4943,19.2905,12102.822902466,0
+AIA.US,D,20081117,000000,19.7588,19.7588,18.4784,18.5242,20490.50066522,0
+AIA.US,D,20081118,000000,17.9144,18.1037,17.4979,17.5935,27099.886372984,0
+AIA.US,D,20081119,000000,17.7868,17.8327,16.9249,16.9249,12019.528184315,0
+AIA.US,D,20081120,000000,16.1098,17.6822,15.9284,15.9284,35694.295604885,0
+AIA.US,D,20081121,000000,16.8043,18.0957,16.327,17.7779,40925.806035279,0
+AIA.US,D,20081124,000000,17.4899,18.4943,17.4899,18.4943,46594.864623673,0
+AIA.US,D,20081125,000000,18.7335,18.7335,17.2767,17.729,46169.359075527,0
+AIA.US,D,20081126,000000,18.3199,19.2576,18.312,19.1948,89101.263202185,0
+AIA.US,D,20081128,000000,18.6059,18.7564,18.6059,18.7564,21756.981801448,0
+AIA.US,D,20081201,000000,18.6847,18.6847,17.743,17.743,11206.652019224,0
+AIA.US,D,20081202,000000,18.1117,18.7016,17.9612,18.7016,25123.894806238,0
+AIA.US,D,20081203,000000,17.7868,18.598,17.5706,18.5182,12567.466932635,0
+AIA.US,D,20081204,000000,18.2402,18.5182,17.8098,18.0957,67534.956056746,0
+AIA.US,D,20081205,000000,18.1117,19.1241,17.8167,19.1241,18657.01331507,0
+AIA.US,D,20081208,000000,20.7244,20.7314,19.6572,19.999,52127.440300397,0
+AIA.US,D,20081209,000000,19.5615,20.4454,19.4988,19.6014,85670.122944844,0
+AIA.US,D,20081210,000000,20.8111,21.0572,20.8111,21.0572,34220.079448689,0
+AIA.US,D,20081211,000000,21.1868,21.5216,20.7244,20.7244,35441.400797968,0
+AIA.US,D,20081212,000000,20.2939,20.835,20.1823,20.6905,13444.570350277,0
+AIA.US,D,20081215,000000,20.4932,20.7463,20.2381,20.2381,3659.9498445517,0
+AIA.US,D,20081216,000000,20.6457,21.8235,20.6457,21.8235,25588.538836408,0
+AIA.US,D,20081217,000000,22.0846,22.0846,21.392,21.5993,13314.108743534,0
+AIA.US,D,20081218,000000,22.2928,22.2928,21.0333,21.0333,17827.07678602,0
+AIA.US,D,20081219,000000,21.4329,21.4329,21.1718,21.3502,4232.9773633998,0
+AIA.US,D,20081222,000000,20.7882,20.7882,19.9113,19.9113,21210.046603948,0
+AIA.US,D,20081223,000000,20.5809,20.5809,19.3563,19.3563,11362.202396494,0
+AIA.US,D,20081224,000000,19.5376,19.9512,19.5217,19.9512,11651.225032971,0
+AIA.US,D,20081226,000000,19.9512,20.0159,19.9193,20.0159,8396.7097201437,0
+AIA.US,D,20081229,000000,20.8669,20.9058,19.714,19.8007,11665.274744466,0
+AIA.US,D,20081230,000000,20.2939,20.9476,19.5765,20.1285,16128.065245898,0
+AIA.US,D,20081231,000000,20.1744,20.4524,20.0707,20.0707,5962.0954281551,0
+AIA.US,D,20090102,000000,20.6776,21.3362,20.6776,21.3362,9561.8322234408,0
+AIA.US,D,20090105,000000,22.1892,22.1892,21.392,21.5296,6453.8353304941,0
+AIA.US,D,20090106,000000,21.1071,22.0218,21.1071,21.5425,29741.23213412,0
+AIA.US,D,20090107,000000,21.3313,21.3442,20.555,20.8021,46489.491787457,0
+AIA.US,D,20090108,000000,20.3438,20.4773,19.5466,20.4524,17571.17132664,0
+AIA.US,D,20090109,000000,19.8794,20.0388,19.3682,20.0329,26241.850420944,0
+AIA.US,D,20090112,000000,19.714,19.714,18.5571,19.3563,35156.392364775,0
+AIA.US,D,20090113,000000,19.3563,19.6064,18.9069,19.432,37784.691965236,0
+AIA.US,D,20090114,000000,18.6139,18.9069,18.4306,18.6548,28197.770971268,0
+AIA.US,D,20090115,000000,18.3199,18.8371,18.0649,18.7494,35921.098090453,0
+AIA.US,D,20090116,000000,19.5167,19.8376,18.5721,19.2028,137661.08033357,0
+AIA.US,D,20090120,000000,18.3817,18.3817,17.6344,17.7779,10491.120283779,0
+AIA.US,D,20090121,000000,18.1605,18.7335,17.9224,18.3359,13263.931202479,0
+AIA.US,D,20090122,000000,17.7131,18.0808,17.6822,18.0808,18607.839324836,0
+AIA.US,D,20090123,000000,17.9453,18.3199,17.9453,18.0808,7650.0679092453,0
+AIA.US,D,20090126,000000,18.5023,18.5023,18.0808,18.1834,34067.539723882,0
+AIA.US,D,20090127,000000,18.3488,18.7016,18.3488,18.4226,72254.655568379,0
+AIA.US,D,20090128,000000,18.7335,19.3921,18.7165,19.2516,96720.221035976,0
+AIA.US,D,20090129,000000,18.7564,18.8132,18.6059,18.6059,32269.17665247,0
+AIA.US,D,20090130,000000,18.6936,18.875,18.3199,18.5501,19644.507323032,0
+AIA.US,D,20090202,000000,18.4784,18.5501,18.2622,18.4306,1888.6826453102,0
+AIA.US,D,20090203,000000,18.4146,18.7883,18.4056,18.7494,9557.8180201564,0
+AIA.US,D,20090204,000000,18.869,19.5077,18.869,19.2905,15380.419884179,0
+AIA.US,D,20090205,000000,20.3567,20.3567,18.9796,19.3842,13743.628494964,0
+AIA.US,D,20090206,000000,19.9561,20.3567,19.9561,20.1823,5679.0940966049,0
+AIA.US,D,20090209,000000,20.1285,20.1435,19.9113,19.982,10399.797159059,0
+AIA.US,D,20090210,000000,19.9193,19.982,18.9726,18.9726,22069.08610681,0
+AIA.US,D,20090211,000000,19.3563,19.4011,18.9975,19.147,12713.985352516,0
+AIA.US,D,20090212,000000,18.9567,18.9567,18.5571,18.8919,12734.056368938,0
+AIA.US,D,20090213,000000,19.1709,19.4739,19.1709,19.4489,17343.36529025,0
+AIA.US,D,20090217,000000,18.296,18.3488,17.9831,18.1037,36333.557477925,0
+AIA.US,D,20090218,000000,18.7733,18.7733,18.017,18.2861,20537.667553811,0
+AIA.US,D,20090219,000000,18.5182,18.7076,18.0957,18.0957,14392.925876216,0
+AIA.US,D,20090220,000000,17.5626,17.7599,17.3165,17.5706,11057.12294688,0
+AIA.US,D,20090223,000000,18.1745,18.1745,17.3942,17.467,13624.205947254,0
+AIA.US,D,20090224,000000,18.0549,18.2791,17.5836,18.2622,10734.983133307,0
+AIA.US,D,20090225,000000,18.1117,18.1117,17.7599,18.0469,5047.860630133,0
+AIA.US,D,20090226,000000,17.8566,18.038,17.5935,17.6912,11216.687527435,0
+AIA.US,D,20090227,000000,17.4979,17.7061,17.4341,17.6663,2335.2627606997,0
+AIA.US,D,20090302,000000,16.8043,16.909,16.2961,16.2961,14470.199289441,0
+AIA.US,D,20090303,000000,15.8437,16.9179,15.7212,16.5582,28860.114513194,0
+AIA.US,D,20090304,000000,17.6174,17.9742,17.459,17.9612,16275.5872166,0
+AIA.US,D,20090305,000000,17.4759,17.4759,16.8601,17.0913,43042.294716979,0
+AIA.US,D,20090306,000000,17.2607,17.6264,16.909,17.1172,51838.41766392,0
+AIA.US,D,20090309,000000,16.7814,17.3793,16.7814,16.8691,31997.214379952,0
+AIA.US,D,20090310,000000,17.4759,18.1515,17.4759,18.0957,28129.529515433,0
+AIA.US,D,20090311,000000,18.3728,18.4854,17.9373,18.0469,21371.618286146,0
+AIA.US,D,20090312,000000,17.8735,18.7415,17.8735,18.7415,25990.962715669,0
+AIA.US,D,20090313,000000,19.1151,19.1151,18.6059,18.6667,30656.470482963,0
+AIA.US,D,20090316,000000,19.0992,19.3563,18.9567,18.9567,19843.21038561,0
+AIA.US,D,20090317,000000,19.137,19.432,18.9796,19.432,10442.949844367,0
+AIA.US,D,20090318,000000,19.2905,20.1345,19.1311,19.9262,21342.515312334,0
+AIA.US,D,20090319,000000,20.1345,20.1345,19.5944,19.6233,15100.429205092,0
+AIA.US,D,20090320,000000,19.5167,19.5167,19.0175,19.0175,11891.073679214,0
+AIA.US,D,20090323,000000,20.1893,20.8838,20.0956,20.8838,33358.029293364,0
+AIA.US,D,20090324,000000,20.7075,20.7812,20.3089,20.3089,56413.605857315,0
+AIA.US,D,20090325,000000,20.827,20.827,20.1744,20.3886,23082.672436121,0
+AIA.US,D,20090326,000000,21.0572,21.402,21.0572,21.392,20642.036839206,0
+AIA.US,D,20090327,000000,20.8838,20.9636,20.6676,20.7463,13416.470927286,0
+AIA.US,D,20090330,000000,20.1106,21.5046,19.4898,19.5685,19105.600532102,0
+AIA.US,D,20090331,000000,20.2222,20.2222,19.9561,20.1963,28438.623168332,0
+AIA.US,D,20090401,000000,20.0488,20.6288,20.0488,20.5729,29299.669772836,0
+AIA.US,D,20090402,000000,21.2645,21.959,21.114,21.7827,30527.012427041,0
+AIA.US,D,20090403,000000,21.8943,21.8943,21.409,21.7508,10580.436306857,0
+AIA.US,D,20090406,000000,21.5505,21.6242,21.3681,21.6242,8852.3217929231,0
+AIA.US,D,20090407,000000,21.6242,21.6242,21.1071,21.3681,23680.788725497,0
+AIA.US,D,20090408,000000,21.2824,21.2824,21.0413,21.0413,8412.7665332813,0
+AIA.US,D,20090409,000000,21.8315,22.1573,21.8315,22.0706,41870.147357934,0
+AIA.US,D,20090413,000000,22.3008,22.822,22.0637,22.4034,56734.742120067,0
+AIA.US,D,20090414,000000,22.7383,22.7383,22.0457,22.2052,38290.48157907,0
+AIA.US,D,20090415,000000,21.8703,22.4622,21.8703,22.4622,38822.363514253,0
+AIA.US,D,20090416,000000,23.5354,23.5354,22.4034,22.8668,45854.244117701,0
+AIA.US,D,20090417,000000,22.6904,22.8349,22.5469,22.822,19779.986683881,0
+AIA.US,D,20090420,000000,22.8269,22.8269,21.7508,21.8604,27045.694628645,0
+AIA.US,D,20090421,000000,21.9331,22.3656,21.9331,22.3656,28803.915667212,0
+AIA.US,D,20090422,000000,21.9909,22.3935,21.9032,22.0218,8772.0377272351,0
+AIA.US,D,20090423,000000,22.6685,22.6685,22.2052,22.4124,57942.013757851,0
+AIA.US,D,20090424,000000,22.5011,22.8349,22.4842,22.804,9972.2845092707,0
+AIA.US,D,20090427,000000,22.2131,22.2131,21.7119,21.7278,25318.583665532,0
+AIA.US,D,20090428,000000,21.5046,21.7667,21.5046,21.697,20965.1802036,0
+AIA.US,D,20090429,000000,22.2849,23.0741,22.2849,22.539,31280.679093687,0
+AIA.US,D,20090430,000000,23.3043,23.7118,22.6436,23.5285,69666.498000762,0
+AIA.US,D,20090501,000000,23.4637,23.8712,23.4637,23.8045,60527.160673004,0
+AIA.US,D,20090504,000000,24.5787,25.5264,24.5787,25.4397,67581.119394516,0
+AIA.US,D,20090505,000000,25.1118,25.1118,24.491,24.6026,45305.301818559,0
+AIA.US,D,20090506,000000,25.1756,25.6928,25.0799,25.5204,47935.608520663,0
+AIA.US,D,20090507,000000,26.197,26.6494,24.8129,24.9534,58910.440300212,0
+AIA.US,D,20090508,000000,25.2723,25.9897,25.2723,25.9239,166815.23523735,0
+AIA.US,D,20090511,000000,25.4397,25.8861,24.8886,24.9952,50051.093651541,0
+AIA.US,D,20090512,000000,24.9534,25.1118,24.6096,24.7461,62356.63381987,0
+AIA.US,D,20090513,000000,24.6445,24.6913,24.0954,24.2599,100430.34842158,0
+AIA.US,D,20090514,000000,23.9739,24.5538,23.9739,24.4532,29401.028405767,0
+AIA.US,D,20090515,000000,25.1607,25.1607,24.3087,24.4183,164339.47536169,0
+AIA.US,D,20090518,000000,25.064,25.5204,24.9384,25.4556,15234.905015119,0
+AIA.US,D,20090519,000000,25.4636,25.9578,25.4636,25.6928,19341.43497506,0
+AIA.US,D,20090520,000000,25.8054,26.0196,25.4955,25.5333,59986.246780431,0
+AIA.US,D,20090521,000000,25.0092,25.072,24.7003,24.9215,15307.160674238,0
+AIA.US,D,20090522,000000,25.0491,25.4068,25.0491,25.2394,11336.110075146,0
+AIA.US,D,20090526,000000,24.6913,25.5493,24.6913,25.4397,59706.256101344,0
+AIA.US,D,20090527,000000,25.5493,25.8373,25.36,25.36,10063.607633991,0
+AIA.US,D,20090528,000000,25.64,26.1013,25.5264,26.0515,25537.357744532,0
+AIA.US,D,20090529,000000,26.3455,26.4969,26.0784,26.4969,33849.769195703,0
+AIA.US,D,20090601,000000,27.0798,27.5103,26.9513,27.3499,92986.008430663,0
+AIA.US,D,20090602,000000,26.9294,27.875,26.6434,26.6434,38421.946736635,0
+AIA.US,D,20090603,000000,26.9124,26.9124,25.8442,26.1093,43581.20150791,0
+AIA.US,D,20090604,000000,26.203,26.5716,26.1711,26.5527,24402.341765868,0
+AIA.US,D,20090605,000000,27.1207,27.1207,26.4292,26.6105,26289.017309536,0
+AIA.US,D,20090608,000000,26.1093,26.188,25.5901,25.8781,52009.021303507,0
+AIA.US,D,20090609,000000,25.7097,26.0784,25.64,25.8223,309617.50642741,0
+AIA.US,D,20090610,000000,26.746,26.746,26.1093,26.2677,30290.174433261,0
+AIA.US,D,20090611,000000,26.5378,27.0081,26.5378,26.7699,50494.663114468,0
+AIA.US,D,20090612,000000,26.2976,26.5716,26.197,26.4212,44449.272968161,0
+AIA.US,D,20090615,000000,25.918,25.918,25.1836,25.4397,23530.256102332,0
+AIA.US,D,20090616,000000,25.3978,25.5204,24.9295,24.9534,36541.292497893,0
+AIA.US,D,20090617,000000,24.9952,25.0241,24.5628,24.9783,28085.373279305,0
+AIA.US,D,20090618,000000,25.1457,25.1457,24.7063,24.9863,13550.946737313,0
+AIA.US,D,20090619,000000,24.9444,25.2962,24.9444,25.0969,31477.375054623,0
+AIA.US,D,20090622,000000,25.4726,25.4726,23.6859,24.2858,59395.155346803,0
+AIA.US,D,20090623,000000,24.2698,24.5708,24.1233,24.5538,36481.079448627,0
+AIA.US,D,20090624,000000,25.2723,25.3729,25.0092,25.0421,11891.073679214,0
+AIA.US,D,20090625,000000,25.0341,25.6071,24.9863,25.5901,12749.109631254,0
+AIA.US,D,20090626,000000,25.5204,25.6868,25.3111,25.4138,84939.537947083,0
+AIA.US,D,20090629,000000,25.5204,25.7486,25.4556,25.7486,12610.619617943,0
+AIA.US,D,20090630,000000,25.631,25.6539,25.1696,25.3669,10177.008876775,0
+AIA.US,D,20090701,000000,26.0286,26.203,25.9,26.0924,21690.747447255,0
+AIA.US,D,20090702,000000,25.4726,25.4726,25.1915,25.2075,33197.461161988,0
+AIA.US,D,20090706,000000,25.2902,25.6708,25.1995,25.6708,37747.560584855,0
+AIA.US,D,20090707,000000,25.4486,25.4885,25.0799,25.0799,53737.135817442,0
+AIA.US,D,20090708,000000,25.1836,25.2902,24.7063,25.0012,46508.559253058,0
+AIA.US,D,20090709,000000,25.36,25.7416,25.36,25.6459,11400.337327696,0
+AIA.US,D,20090710,000000,25.5981,25.6131,25.2165,25.36,23129.839324713,0
+AIA.US,D,20090713,000000,25.0889,25.4307,24.787,25.4307,12472.129604631,0
+AIA.US,D,20090714,000000,25.6539,25.7017,25.4955,25.7017,26154.541499508,0
+AIA.US,D,20090715,000000,26.2837,26.9603,26.2837,26.8975,62990.877938805,0
+AIA.US,D,20090716,000000,26.6494,27.0011,26.5776,26.9124,41466.719927852,0
+AIA.US,D,20090717,000000,26.8895,27.0709,26.8895,27.048,15009.106080372,0
+AIA.US,D,20090720,000000,27.7246,28.0026,27.6538,27.9876,98886.887258731,0
+AIA.US,D,20090721,000000,28.0195,28.0195,27.5243,27.7564,72070.002217296,0
+AIA.US,D,20090722,000000,27.4555,27.9468,27.4555,27.8362,44077.959164354,0
+AIA.US,D,20090723,000000,27.9806,28.6792,27.9806,28.5855,95297.185971656,0
+AIA.US,D,20090724,000000,28.1949,28.4271,28.0524,28.2985,38428.971592382,0
+AIA.US,D,20090727,000000,28.4739,28.8565,28.2826,28.6722,58120.645804006,0
+AIA.US,D,20090728,000000,28.8864,28.9183,28.5367,28.8954,72337.95028653,0
+AIA.US,D,20090729,000000,28.6642,28.6642,28.0753,28.3533,35545.770083362,0
+AIA.US,D,20090730,000000,28.8864,29.3418,28.8864,29.0628,57870.761649553,0
+AIA.US,D,20090731,000000,29.1266,29.3737,28.8256,29.1096,42454.213935814,0
+AIA.US,D,20090803,000000,29.6846,29.8111,29.5242,29.7892,47230.112293429,0
+AIA.US,D,20090804,000000,29.1913,29.4544,29.1096,29.2222,177198.97558327,0
+AIA.US,D,20090805,000000,28.998,28.998,28.3942,28.4739,81040.743007109,0
+AIA.US,D,20090806,000000,28.7688,29.1266,28.4012,28.6513,89754.574786721,0
+AIA.US,D,20090807,000000,28.8496,29.1993,28.7768,29.0718,168975.88015518,0
+AIA.US,D,20090810,000000,28.9691,28.9691,28.6094,28.8336,39409.440744597,0
+AIA.US,D,20090811,000000,28.7101,28.7688,28.2766,28.4739,27366.830891397,0
+AIA.US,D,20090812,000000,28.3234,28.8715,28.2826,28.7599,30098.496226431,0
+AIA.US,D,20090813,000000,28.9512,28.9512,28.6094,28.9034,80655.379491807,0
+AIA.US,D,20090814,000000,29.0887,29.1425,28.443,28.6722,15097.418552628,0
+AIA.US,D,20090817,000000,27.9169,27.9169,27.1277,27.4944,42884.737238066,0
+AIA.US,D,20090818,000000,27.9876,28.2188,27.9557,28.2188,15192.755880633,0
+AIA.US,D,20090819,000000,27.7495,28.2915,27.7495,28.2766,9939.1673321744,0
+AIA.US,D,20090820,000000,28.3454,28.7519,28.2497,28.6513,52687.421658571,0
+AIA.US,D,20090821,000000,28.6722,28.8775,28.5367,28.8775,64766.159341331,0
+AIA.US,D,20090824,000000,29.4385,29.4385,28.7519,28.8496,40945.877051701,0
+AIA.US,D,20090825,000000,29.0219,29.0219,28.6582,28.7101,157219.28228599,0
+AIA.US,D,20090826,000000,28.6413,28.6871,28.3852,28.4649,18475.370616451,0
+AIA.US,D,20090827,000000,28.5058,28.5855,28.1002,28.5696,68625.815799281,0
+AIA.US,D,20090828,000000,28.7768,28.7768,28.435,28.5367,25677.854859486,0
+AIA.US,D,20090831,000000,28.2417,28.2417,27.8083,27.9707,30890.297824279,0
+AIA.US,D,20090901,000000,28.2597,28.7031,27.8601,27.9009,58744.854414731,0
+AIA.US,D,20090902,000000,28.1311,28.3772,28.0624,28.0624,101077.63870119,0
+AIA.US,D,20090903,000000,28.5058,28.5855,28.3533,28.5855,17564.146470892,0
+AIA.US,D,20090904,000000,28.9841,29.2611,28.8864,29.2611,9356.1043051153,0
+AIA.US,D,20090908,000000,29.8679,29.8679,29.5969,29.7972,51608.604525889,0
+AIA.US,D,20090909,000000,29.7553,29.9706,29.6766,29.85,101582.42476421,0
+AIA.US,D,20090910,000000,30.0284,30.1539,29.7484,30.1539,61151.369283728,0
+AIA.US,D,20090911,000000,30.2954,30.2954,30.0742,30.148,33784.538392331,0
+AIA.US,D,20090914,000000,29.7175,30.0662,29.7175,30.0662,19119.650243597,0
+AIA.US,D,20090915,000000,29.9457,30.1768,29.8909,30.1539,80009.092763019,0
+AIA.US,D,20090916,000000,30.7528,31.0547,30.5435,31.0228,72646.040388608,0
+AIA.US,D,20090917,000000,30.9192,31.0866,30.7917,30.8624,54935.375497835,0
+AIA.US,D,20090918,000000,30.8226,30.976,30.702,30.8564,66173.137592513,0
+AIA.US,D,20090921,000000,30.5127,30.7359,30.4798,30.6093,16851.625387911,0
+AIA.US,D,20090922,000000,30.9511,31.1972,30.8564,31.1972,33436.30625741,0
+AIA.US,D,20090923,000000,31.1574,31.1972,30.8395,30.8624,26038.129604261,0
+AIA.US,D,20090924,000000,30.7359,30.7359,29.8739,30.0662,38931.750553753,0
+AIA.US,D,20090925,000000,30.1121,30.2745,29.9616,30.1061,20507.561029178,0
+AIA.US,D,20090928,000000,29.9616,30.5605,29.9616,30.409,23983.861073469,0
+AIA.US,D,20090929,000000,30.4658,30.6183,30.3363,30.5047,33912.992897432,0
+AIA.US,D,20090930,000000,30.6003,30.7767,30.2366,30.6791,74634.074565207,0
+AIA.US,D,20091001,000000,30.4658,30.4658,29.7892,29.9317,39296.039501813,0
+AIA.US,D,20091002,000000,29.5341,29.7793,29.4046,29.7245,127799.18641462,0
+AIA.US,D,20091005,000000,29.7623,30.1599,29.7414,30.0284,35488.567686559,0
+AIA.US,D,20091006,000000,30.1928,30.5525,30.148,30.3781,284468.52285065,0
+AIA.US,D,20091007,000000,30.2745,30.2954,30.122,30.2885,18670.059475744,0
+AIA.US,D,20091008,000000,30.5605,30.6641,30.2436,30.5047,140734.9564986,0
+AIA.US,D,20091009,000000,30.7359,30.8564,30.685,30.7528,22390.222369562,0
+AIA.US,D,20091012,000000,30.6003,30.7986,30.4957,30.5366,40322.671991798,0
+AIA.US,D,20091013,000000,30.6561,30.7279,30.4499,30.6701,30885.280070174,0
+AIA.US,D,20091014,000000,31.3178,31.6686,31.3178,31.6526,61459.459385806,0
+AIA.US,D,20091015,000000,31.4453,31.5789,31.3965,31.5789,43515.970704538,0
+AIA.US,D,20091016,000000,30.969,31.0139,30.7359,30.9192,17772.885041681,0
+AIA.US,D,20091019,000000,31.3317,31.7224,31.2759,31.7064,31129.142919701,0
+AIA.US,D,20091020,000000,31.7792,31.836,31.253,31.4752,20994.283177412,0
+AIA.US,D,20091021,000000,31.261,31.6596,31.1424,31.1743,20379.106524078,0
+AIA.US,D,20091022,000000,30.991,31.2441,30.711,31.2062,42902.801152846,0
+AIA.US,D,20091023,000000,31.3656,31.4752,30.9192,31.0059,41416.542386797,0
+AIA.US,D,20091026,000000,31.5241,31.7224,30.991,31.0617,48935.145138478,0
+AIA.US,D,20091027,000000,31.1335,31.2441,30.8226,30.9112,78602.114511836,0
+AIA.US,D,20091028,000000,30.4728,30.5206,29.7324,29.7972,75024.455834615,0
+AIA.US,D,20091029,000000,30.0045,30.6003,30.0045,30.5276,21244.167331866,0
+AIA.US,D,20091030,000000,30.1928,30.1928,29.2292,29.4464,56650.443851095,0
+AIA.US,D,20091102,000000,29.7553,30.148,29.5072,29.9706,84255.116287093,0
+AIA.US,D,20091103,000000,29.4116,29.8111,29.4116,29.6995,41756.74611515,0
+AIA.US,D,20091104,000000,30.3522,30.6561,30.1848,30.2277,101235.1961801,0
+AIA.US,D,20091105,000000,30.2366,30.5525,30.2018,30.5366,20958.155347852,0
+AIA.US,D,20091106,000000,30.4419,30.702,30.3781,30.5844,17317.272968902,0
+AIA.US,D,20091109,000000,31.0936,31.4593,31.0936,31.4364,39459.618285652,0
+AIA.US,D,20091110,000000,31.2142,31.4055,31.0617,31.3317,51797.272080255,0
+AIA.US,D,20091111,000000,31.7313,31.7871,31.4593,31.4683,92413.984462636,0
+AIA.US,D,20091112,000000,31.3019,31.4135,31.0298,31.0458,80507.857521105,0
+AIA.US,D,20091113,000000,31.3557,31.5161,31.1574,31.3557,81549.543273407,0
+AIA.US,D,20091116,000000,31.9067,32.386,31.9067,32.3192,63720.459385744,0
+AIA.US,D,20091117,000000,31.9386,31.9466,31.7144,31.8649,53845.51930612,0
+AIA.US,D,20091118,000000,31.8898,32.0482,31.7871,31.9555,46430.282289013,0
+AIA.US,D,20091119,000000,31.7064,31.7144,31.269,31.5161,54933.368396193,0
+AIA.US,D,20091120,000000,31.3875,31.531,31.3108,31.4224,57889.829115153,0
+AIA.US,D,20091123,000000,32.0412,32.3192,31.9695,32.0482,111055.94451539,0
+AIA.US,D,20091124,000000,31.7871,31.7871,31.5001,31.6765,38381.804703791,0
+AIA.US,D,20091125,000000,31.9466,31.9695,31.8041,31.9625,57966.098977557,0
+AIA.US,D,20091127,000000,30.3781,31.0707,30.139,30.6332,85970.184640353,0
+AIA.US,D,20091130,000000,30.7189,30.7917,30.5127,30.7438,56698.614290508,0
+AIA.US,D,20091201,000000,31.3467,31.7144,31.3467,31.531,66578.572124237,0
+AIA.US,D,20091202,000000,31.6686,31.8579,31.6207,31.6984,64018.513979611,0
+AIA.US,D,20091203,000000,31.9067,32.0562,31.531,31.531,54233.893473886,0
+AIA.US,D,20091204,000000,32.1698,32.2794,31.6526,31.9386,62423.871724883,0
+AIA.US,D,20091207,000000,31.8429,31.9316,31.7532,31.7871,21451.902351834,0
+AIA.US,D,20091208,000000,31.4752,31.4912,31.2062,31.3806,47412.758542869,0
+AIA.US,D,20091209,000000,31.3965,31.6207,31.3467,31.4683,50536.812248954,0
+AIA.US,D,20091210,000000,31.5241,31.6526,31.3557,31.5241,73481.998222584,0
+AIA.US,D,20091211,000000,31.539,31.7224,31.539,31.7064,10017.44429622,0
+AIA.US,D,20091214,000000,31.7532,31.7951,31.6207,31.7622,20098.11229417,0
+AIA.US,D,20091215,000000,31.5789,31.5958,31.3467,31.4364,57261.606301145,0
+AIA.US,D,20091216,000000,31.5001,31.6765,31.4055,31.4294,55894.770082807,0
+AIA.US,D,20091217,000000,30.8843,31.0228,30.711,30.8156,18707.190856125,0
+AIA.US,D,20091218,000000,30.9112,30.9421,30.7528,30.8943,43556.112737382,0
+AIA.US,D,20091221,000000,30.8066,30.8694,30.5844,30.7189,24857.953838647,0
+AIA.US,D,20091222,000000,31.0059,31.0059,30.702,30.8694,24971.355081431,0
+AIA.US,D,20091223,000000,31.1494,31.1494,30.8315,31.1036,69631.373722023,0
+AIA.US,D,20091224,000000,31.2441,31.5161,31.2441,31.4912,10280.374611348,0
+AIA.US,D,20091228,000000,31.4224,31.6038,31.3258,31.3736,14266.478472758,0
+AIA.US,D,20091229,000000,31.4593,31.5789,31.3387,31.5001,35659.171326146,0
+AIA.US,D,20091230,000000,31.6446,31.7224,31.6207,31.7064,19459.85397195,0
+AIA.US,D,20091231,000000,32.097,32.097,31.819,31.819,13427.509986318,0
+AIA.US,D,20100104,000000,32.3043,32.6471,32.2714,32.5843,57729.260983777,0
+AIA.US,D,20100105,000000,32.7417,32.8215,32.5345,32.7188,70560.661782362,0
+AIA.US,D,20100106,000000,33.0775,33.1981,32.8533,32.8852,53828.458942162,0
+AIA.US,D,20100107,000000,32.8533,32.8533,32.4398,32.5923,75329.535284229,0
+AIA.US,D,20100108,000000,32.5604,32.8613,32.5604,32.8394,37399.328449934,0
+AIA.US,D,20100111,000000,32.9809,32.9809,32.6471,32.7756,63982.386150052,0
+AIA.US,D,20100112,000000,32.655,32.7039,32.2953,32.3362,133001.5938712,0
+AIA.US,D,20100113,000000,32.2495,32.3451,31.9755,32.2325,44678.082555372,0
+AIA.US,D,20100114,000000,32.4239,32.5086,32.1857,32.4328,55051.787393083,0
+AIA.US,D,20100115,000000,32.5444,32.5444,32.0661,32.2007,35786.622280426,0
+AIA.US,D,20100119,000000,32.655,32.6859,32.4239,32.6471,145835.00177143,0
+AIA.US,D,20100120,000000,32.1767,32.1767,31.7224,31.8041,42084.90723365,0
+AIA.US,D,20100121,000000,31.9755,31.9755,31.1424,31.253,93084.35641113,0
+AIA.US,D,20100122,000000,31.0298,31.1663,30.4419,30.4419,58385.583220777,0
+AIA.US,D,20100125,000000,31.0059,31.1036,30.8843,30.9421,63410.362182025,0
+AIA.US,D,20100126,000000,30.5675,30.8694,30.1599,30.409,26229.807811091,0
+AIA.US,D,20100127,000000,30.0433,30.1848,29.8032,30.1848,29317.733687615,0
+AIA.US,D,20100128,000000,30.4728,30.6093,29.8988,30.0493,42345.830447136,0
+AIA.US,D,20100129,000000,30.2097,30.4957,29.7892,29.7972,36479.072346985,0
+AIA.US,D,20100201,000000,30.0662,30.5206,30.0662,30.5206,14735.136706211,0
+AIA.US,D,20100202,000000,30.2825,30.5764,30.2018,30.4798,36423.877051825,0
+AIA.US,D,20100203,000000,30.5206,30.7189,30.3602,30.5366,42843.591654401,0
+AIA.US,D,20100204,000000,30.2825,30.2825,29.3418,29.3578,90666.802483101,0
+AIA.US,D,20100205,000000,29.1505,29.1834,28.5367,29.1425,81153.140699073,0
+AIA.US,D,20100208,000000,29.1345,29.4783,29.1017,29.1575,41151.604970027,0
+AIA.US,D,20100209,000000,29.7414,30.148,29.6677,29.9078,25613.627606935,0
+AIA.US,D,20100210,000000,29.9786,29.9875,29.5411,29.8281,31158.245893513,0
+AIA.US,D,20100211,000000,29.8988,30.3522,29.8988,30.3363,16935.923656884,0
+AIA.US,D,20100212,000000,29.9786,29.9875,29.6846,29.9875,8729.8885927489,0
+AIA.US,D,20100216,000000,30.4419,30.6641,30.2745,30.5605,58187.88370902,0
+AIA.US,D,20100217,000000,30.7847,30.8395,30.6003,30.711,35616.018640839,0
+AIA.US,D,20100218,000000,30.4957,30.9511,30.4957,30.8564,25850.465600715,0
+AIA.US,D,20100219,000000,30.4011,30.6243,30.3781,30.5366,25998.991122238,0
+AIA.US,D,20100222,000000,30.685,30.685,30.4957,30.5525,7205.494895498,0
+AIA.US,D,20100223,000000,30.5605,30.5605,29.9706,30.139,43448.732799524,0
+AIA.US,D,20100224,000000,30.2885,30.4957,30.2516,30.3114,26729.576119998,0
+AIA.US,D,20100225,000000,29.7414,29.9955,29.4116,29.9955,21454.913004297,0
+AIA.US,D,20100226,000000,30.0822,30.148,29.8829,30.13,11423.418996581,0
+AIA.US,D,20100301,000000,30.5206,30.6791,30.5047,30.5525,40714.056812027,0
+AIA.US,D,20100302,000000,30.7438,30.9511,30.7438,30.8156,24448.505103638,0
+AIA.US,D,20100303,000000,30.9112,31.1265,30.8066,30.8624,39133.464268794,0
+AIA.US,D,20100304,000000,30.8156,30.8156,30.5435,30.7189,29226.410562895,0
+AIA.US,D,20100305,000000,31.1265,31.3178,31.0059,31.3019,32131.69018998,0
+AIA.US,D,20100308,000000,31.5858,31.7224,31.5569,31.6207,37099.266754425,0
+AIA.US,D,20100309,000000,31.4683,31.8579,31.4683,31.6835,19473.903683446,0
+AIA.US,D,20100310,000000,31.6526,32.0103,31.6526,31.9695,36144.889923559,0
+AIA.US,D,20100311,000000,31.8041,31.9226,31.5649,31.9226,9131.3089211889,0
+AIA.US,D,20100312,000000,31.9157,31.9924,31.6835,31.7373,27660.871281979,0
+AIA.US,D,20100315,000000,31.4523,31.4912,31.2759,31.3656,45748.871281486,0
+AIA.US,D,20100316,000000,31.548,31.7064,31.4224,31.7064,29829.544606376,0
+AIA.US,D,20100317,000000,32.0901,32.3043,32.0014,32.2794,27185.188192778,0
+AIA.US,D,20100318,000000,32.2086,32.2086,31.9386,32.0263,58240.068351717,0
+AIA.US,D,20100319,000000,32.2325,32.2325,31.6765,31.7622,54233.893473886,0
+AIA.US,D,20100322,000000,31.5161,31.7144,31.2221,31.6895,16308.704393696,0
+AIA.US,D,20100323,000000,31.7951,31.826,31.539,31.7951,11444.493563824,0
+AIA.US,D,20100324,000000,31.6596,31.6596,31.3656,31.5241,23448.968485823,0
+AIA.US,D,20100325,000000,31.539,31.6686,31.269,31.269,29840.583665408,0
+AIA.US,D,20100326,000000,31.7792,31.7951,31.3387,31.6526,23411.837105442,0
+AIA.US,D,20100329,000000,31.9834,32.2415,31.9386,32.2415,74291.863735212,0
+AIA.US,D,20100330,000000,32.2953,32.377,32.0661,32.3531,37475.598312337,0
+AIA.US,D,20100331,000000,32.0821,32.2565,32.0103,32.1209,24799.747891023,0
+AIA.US,D,20100401,000000,32.4647,32.943,32.4647,32.943,38348.687526694,0
+AIA.US,D,20100405,000000,33.229,33.3635,33.229,33.2928,18675.07722985,0
+AIA.US,D,20100406,000000,33.1164,33.4044,33.1164,33.3237,8200.0137592081,0
+AIA.US,D,20100407,000000,33.3725,33.3725,32.943,33.0935,15253.97248072,0
+AIA.US,D,20100408,000000,32.95,33.3635,32.9161,33.3406,159342.79582344,0
+AIA.US,D,20100409,000000,33.4512,33.523,33.1722,33.523,21116.716377586,0
+AIA.US,D,20100412,000000,33.2748,33.3097,33.1812,33.238,19124.667997703,0
+AIA.US,D,20100413,000000,32.9809,33.1473,32.9161,33.1473,22564.840212433,0
+AIA.US,D,20100414,000000,33.4283,33.802,33.4283,33.802,33847.762094061,0
+AIA.US,D,20100415,000000,33.7641,33.8747,33.6804,33.7791,39870.070571482,0
+AIA.US,D,20100416,000000,33.4283,33.4582,32.7268,32.95,17723.711051447,0
+AIA.US,D,20100419,000000,32.4558,32.7417,32.3282,32.7268,25697.925875908,0
+AIA.US,D,20100420,000000,32.9081,33.0068,32.8215,32.9988,42349.84465042,0
+AIA.US,D,20100421,000000,33.0457,33.0457,32.6232,32.8533,20481.46870783,0
+AIA.US,D,20100422,000000,32.6162,32.9899,32.4089,32.9899,9596.9565021793,0
+AIA.US,D,20100423,000000,32.7985,33.1812,32.7985,33.1812,26046.158010829,0
+AIA.US,D,20100426,000000,33.4363,33.4512,33.1642,33.2848,26245.864624228,0
+AIA.US,D,20100427,000000,32.8304,33.0596,32.1767,32.3531,33621.963159313,0
+AIA.US,D,20100428,000000,32.5923,32.6859,32.3591,32.6162,29918.860629454,0
+AIA.US,D,20100429,000000,32.5444,32.9161,32.5444,32.9161,20903.963603513,0
+AIA.US,D,20100430,000000,32.9899,33.0686,32.3591,32.3591,86815.174431719,0
+AIA.US,D,20100503,000000,32.2166,32.6232,32.2166,32.5923,18207.422547217,0
+AIA.US,D,20100504,000000,32.0014,32.0263,31.3019,31.4593,52312.09365148,0
+AIA.US,D,20100505,000000,31.0776,31.4294,30.7677,31.0707,54398.475808547,0
+AIA.US,D,20100506,000000,30.9192,31.0139,29.0718,29.8829,85654.066131706,0
+AIA.US,D,20100507,000000,30.3682,30.6003,29.7414,30.0493,61599.95650076,0
+AIA.US,D,20100510,000000,31.7712,31.826,31.3108,31.6446,28000.071459511,0
+AIA.US,D,20100511,000000,30.6701,31.4523,30.6701,31.1265,18373.008432699,0
+AIA.US,D,20100512,000000,31.0617,31.3019,31.0617,31.261,114389.74034308,0
+AIA.US,D,20100513,000000,31.3557,31.5071,31.0866,31.1036,51890.602306618,0
+AIA.US,D,20100514,000000,30.711,30.9979,30.4339,30.7279,25384.818019724,0
+AIA.US,D,20100517,000000,30.5127,30.7847,30.0912,30.6003,35840.814024765,0
+AIA.US,D,20100518,000000,30.8315,30.8774,30.0742,30.122,25453.059475559,0
+AIA.US,D,20100519,000000,29.8829,30.0912,29.5969,29.9706,22372.158454782,0
+AIA.US,D,20100520,000000,28.8007,28.8775,28.4181,28.5277,64407.891698198,0
+AIA.US,D,20100521,000000,28.0195,29.2462,28.0115,29.2462,93715.589877602,0
+AIA.US,D,20100524,000000,29.302,29.4385,29.1096,29.1096,17209.893031044,0
+AIA.US,D,20100525,000000,27.9378,28.6871,27.7893,28.6871,80063.284507358,0
+AIA.US,D,20100526,000000,28.9901,28.998,28.3374,28.3772,44204.406567813,0
+AIA.US,D,20100527,000000,29.4783,29.8032,29.3488,29.8032,9638.1020858444,0
+AIA.US,D,20100528,000000,29.5969,29.6507,29.302,29.3269,60752.959607752,0
+AIA.US,D,20100601,000000,28.9103,29.4116,28.8177,28.9034,13204.721704034,0
+AIA.US,D,20100602,000000,29.0718,29.6507,28.9771,29.6507,34297.352861914,0
+AIA.US,D,20100603,000000,29.7484,29.9247,29.4704,29.6507,29328.772746647,0
+AIA.US,D,20100604,000000,29.1834,29.3817,28.8565,28.9034,13240.849533593,0
+AIA.US,D,20100607,000000,28.8087,29.0538,28.5128,28.5128,27430.054593126,0
+AIA.US,D,20100608,000000,28.6413,29.0718,28.5456,29.0538,6893.3905901359,0
+AIA.US,D,20100609,000000,29.2063,29.4205,28.8256,28.9273,30590.23612877,0
+AIA.US,D,20100610,000000,29.2392,29.7245,29.2392,29.7245,29147.130048028,0
+AIA.US,D,20100611,000000,29.4614,29.859,29.4614,29.859,6555.1939634252,0
+AIA.US,D,20100614,000000,29.9786,30.425,29.9786,30.0045,16809.476253425,0
+AIA.US,D,20100615,000000,30.0912,30.685,30.0912,30.6791,11829.857079127,0
+AIA.US,D,20100616,000000,30.5675,30.8475,30.5675,30.711,16097.958721265,0
+AIA.US,D,20100617,000000,30.7438,30.7438,30.3522,30.5435,30260.067908628,0
+AIA.US,D,20100618,000000,30.5764,30.969,30.5764,30.7279,37674.301374915,0
+AIA.US,D,20100621,000000,31.4224,31.4224,30.8564,30.969,66514.344871687,0
+AIA.US,D,20100622,000000,30.969,30.969,30.5366,30.5366,18941.018197441,0
+AIA.US,D,20100623,000000,30.702,30.8624,30.4728,30.6243,18090.007101149,0
+AIA.US,D,20100624,000000,30.7189,30.7279,30.409,30.425,62101.73191131,0
+AIA.US,D,20100625,000000,30.4798,30.7189,30.2885,30.5924,34506.091432702,0
+AIA.US,D,20100628,000000,30.702,30.702,30.4867,30.5276,16116.022636045,0
+AIA.US,D,20100629,000000,29.5879,29.9317,29.286,29.3737,39718.534397496,0
+AIA.US,D,20100630,000000,29.4096,29.7623,29.2412,29.2481,49151.912115836,0
+AIA.US,D,20100701,000000,29.1993,29.286,28.7768,29.2222,37951.281401539,0
+AIA.US,D,20100702,000000,29.3817,29.4464,29.0309,29.2292,19809.089657693,0
+AIA.US,D,20100706,000000,30.148,30.2825,29.7175,29.7553,16712.131823778,0
+AIA.US,D,20100707,000000,29.5481,30.2277,29.5481,30.2277,25453.059475559,0
+AIA.US,D,20100708,000000,30.2825,30.3781,30.1121,30.3682,22591.936084603,0
+AIA.US,D,20100709,000000,30.4798,30.8564,30.4798,30.8564,14088.849977423,0
+AIA.US,D,20100712,000000,30.8395,30.8395,30.6093,30.7598,14896.708388408,0
+AIA.US,D,20100713,000000,30.7528,31.0228,30.7528,31.0228,16752.273856622,0
+AIA.US,D,20100714,000000,30.9023,31.0866,30.8226,31.0358,12497.218375158,0
+AIA.US,D,20100715,000000,30.7438,30.7917,30.4598,30.7847,32092.551707957,0
+AIA.US,D,20100716,000000,30.3273,30.4339,29.9457,29.9616,33387.132267176,0
+AIA.US,D,20100719,000000,30.139,30.3522,30.0822,30.3522,22411.296936805,0
+AIA.US,D,20100720,000000,30.2366,30.8774,30.2366,30.8774,41817.962715237,0
+AIA.US,D,20100721,000000,30.7189,31.0358,30.3871,30.4499,13645.280514497,0
+AIA.US,D,20100722,000000,31.0707,31.2441,30.9511,31.1265,54446.646247959,0
+AIA.US,D,20100723,000000,31.269,31.5001,31.0776,31.4453,37319.044384246,0
+AIA.US,D,20100726,000000,31.539,31.7712,31.4593,31.7712,17255.052817993,0
+AIA.US,D,20100727,000000,31.6895,31.7463,31.6765,31.7373,11485.639147489,0
+AIA.US,D,20100728,000000,31.6038,31.7313,31.4224,31.4822,79082.815355143,0
+AIA.US,D,20100729,000000,31.6895,31.812,31.4364,31.7313,14781.300043982,0
+AIA.US,D,20100730,000000,31.3387,31.7064,31.2939,31.6596,28726.642253987,0
+AIA.US,D,20100802,000000,32.1379,32.4956,32.1379,32.4478,12610.619617943,0
+AIA.US,D,20100803,000000,32.4239,32.4239,32.1857,32.4089,20515.589435747,0
+AIA.US,D,20100804,000000,32.4956,32.4956,32.2874,32.4089,20346.992897802,0
+AIA.US,D,20100805,000000,32.3282,32.3681,32.1379,32.3681,35729.419883623,0
+AIA.US,D,20100806,000000,32.3123,32.4089,32.0352,32.4089,4017.2139368633,0
+AIA.US,D,20100809,000000,32.662,32.662,32.5255,32.6411,39967.415001129,0
+AIA.US,D,20100810,000000,32.106,32.2325,31.9316,32.1379,19878.334664349,0
+AIA.US,D,20100811,000000,31.4912,31.4912,31.2221,31.2441,35922.101641275,0
+AIA.US,D,20100812,000000,31.0228,31.261,30.9511,31.2142,13739.61429168,0
+AIA.US,D,20100813,000000,31.3656,31.3656,31.2351,31.261,13905.200177162,0
+AIA.US,D,20100816,000000,31.2759,31.548,31.2759,31.4294,48145.350642272,0
+AIA.US,D,20100817,000000,31.9067,31.9067,31.6207,31.6765,13919.249888657,0
+AIA.US,D,20100818,000000,31.5958,31.6686,31.3806,31.5958,25085.759875037,0
+AIA.US,D,20100819,000000,31.7463,31.7532,31.269,31.4224,35932.137149485,0
+AIA.US,D,20100820,000000,31.3387,31.4364,31.2759,31.3875,16038.74922282,0
+AIA.US,D,20100823,000000,31.5241,31.5241,31.2281,31.2441,6102.5925431091,0
+AIA.US,D,20100824,000000,30.969,30.969,30.6183,30.8564,16572.638259645,0
+AIA.US,D,20100825,000000,30.7189,30.8694,30.5276,30.8564,51703.941853893,0
+AIA.US,D,20100826,000000,30.7917,30.8475,30.5844,30.702,4193.8388813769,0
+AIA.US,D,20100827,000000,31.0358,31.1175,30.7917,31.1175,7140.2640921265,0
+AIA.US,D,20100830,000000,30.9979,31.0707,30.8226,30.8475,17972.59165508,0
+AIA.US,D,20100831,000000,30.702,30.8226,30.6243,30.6402,30638.406568183,0
+AIA.US,D,20100901,000000,31.0866,31.5001,31.0866,31.5001,144460.13714652,0
+AIA.US,D,20100902,000000,31.2142,31.3875,31.1424,31.3806,11769.644029861,0
+AIA.US,D,20100903,000000,31.7463,31.7463,31.5719,31.7144,77468.102083993,0
+AIA.US,D,20100907,000000,31.7224,31.826,31.5789,31.5789,30083.442964115,0
+AIA.US,D,20100908,000000,31.6765,31.8649,31.6765,31.8041,12701.942742663,0
+AIA.US,D,20100909,000000,31.9067,31.9834,31.819,31.9316,17487.876608489,0
+AIA.US,D,20100910,000000,32.0482,32.0731,31.8738,32.0412,60013.342652601,0
+AIA.US,D,20100913,000000,32.6162,32.7836,32.6162,32.7417,17025.239679961,0
+AIA.US,D,20100914,000000,32.7348,32.9161,32.6002,32.8613,35471.507322601,0
+AIA.US,D,20100915,000000,32.6859,32.8533,32.6321,32.8533,10087.692853697,0
+AIA.US,D,20100916,000000,32.5923,32.7118,32.5604,32.7118,3668.9818019416,0
+AIA.US,D,20100917,000000,32.8474,32.8474,32.7039,32.8394,55745.241010463,0
+AIA.US,D,20100920,000000,32.9809,33.229,32.9341,33.22,25340.661783596,0
+AIA.US,D,20100921,000000,33.2111,33.2111,32.9659,33.1164,16187.274744343,0
+AIA.US,D,20100922,000000,33.1084,33.2928,33.1084,33.2111,17340.354637787,0
+AIA.US,D,20100923,000000,32.9659,33.1563,32.8952,32.95,15225.873057729,0
+AIA.US,D,20100924,000000,33.2748,33.6645,33.2748,33.6645,19378.566355441,0
+AIA.US,D,20100927,000000,33.4582,33.516,33.3316,33.3725,10127.834886541,0
+AIA.US,D,20100928,000000,33.2539,33.516,33.0775,33.516,230194.48734392,0
+AIA.US,D,20100929,000000,33.7053,33.7153,33.5877,33.6346,52048.15978553,0
+AIA.US,D,20100930,000000,33.8179,33.8817,33.507,33.7233,43839.114068932,0
+AIA.US,D,20101001,000000,34.1149,34.1149,33.9365,34.1149,12515.282289938,0
+AIA.US,D,20101004,000000,34.1986,34.2075,33.9684,34.081,32512.035951177,0
+AIA.US,D,20101005,000000,34.3341,34.638,34.2813,34.5981,76002.917885187,0
+AIA.US,D,20101006,000000,34.646,34.8154,34.6231,34.8154,28016.128272649,0
+AIA.US,D,20101007,000000,34.8154,34.8154,34.4865,34.6141,25557.428760954,0
+AIA.US,D,20101008,000000,34.5842,34.9011,34.5174,34.8682,27223.32312398,0
+AIA.US,D,20101011,000000,34.8154,34.8413,34.7008,34.8413,16122.043940971,0
+AIA.US,D,20101012,000000,34.4636,34.5433,34.1836,34.4935,16497.371948063,0
+AIA.US,D,20101013,000000,34.7905,35.0436,34.7257,34.8931,28427.5841093,0
+AIA.US,D,20101014,000000,35.0436,35.2199,35.0147,35.1552,67602.193961759,0
+AIA.US,D,20101015,000000,35.4272,35.4272,35.0296,35.2588,25389.83577383,0
+AIA.US,D,20101018,000000,34.8224,35.0047,34.7008,35.0047,23593.479804061,0
+AIA.US,D,20101019,000000,34.4935,34.4935,34.065,34.1149,56124.583220839,0
+AIA.US,D,20101020,000000,34.4726,34.9957,34.4726,34.7984,29480.308920634,0
+AIA.US,D,20101021,000000,34.9489,35.0366,34.5503,34.8303,15180.71327078,0
+AIA.US,D,20101022,000000,34.8493,34.9419,34.8303,34.9011,12944.802041369,0
+AIA.US,D,20101025,000000,35.4113,35.5707,35.3555,35.3555,40697.999998889,0
+AIA.US,D,20101026,000000,35.2439,35.3395,35.1173,35.2987,76427.419882513,0
+AIA.US,D,20101027,000000,34.6858,34.6858,34.4078,34.6858,17424.652906759,0
+AIA.US,D,20101028,000000,35.0047,35.0296,34.7984,34.9419,18417.164668827,0
+AIA.US,D,20101029,000000,34.8323,34.8423,34.6779,34.8084,13781.763426166,0
+AIA.US,D,20101101,000000,35.4342,35.6165,35.2518,35.4023,36663.725698067,0
+AIA.US,D,20101102,000000,35.761,35.8487,35.6893,35.7849,20062.988015431,0
+AIA.US,D,20101103,000000,36.057,36.2622,35.8407,36.2224,18611.853528121,0
+AIA.US,D,20101104,000000,36.7236,37.1172,36.7236,37.0046,57861.729692163,0
+AIA.US,D,20101105,000000,36.9637,37.1551,36.8681,37.1481,73363.579225694,0
+AIA.US,D,20101108,000000,37.1003,37.1312,36.901,37.1312,53804.373722455,0
+AIA.US,D,20101109,000000,37.0425,37.1551,36.5731,36.6439,78008.012425745,0
+AIA.US,D,20101110,000000,36.9887,37.0674,36.62,37.0674,78840.959607258,0
+AIA.US,D,20101111,000000,36.6997,36.8133,36.616,36.8133,65781.752772284,0
+AIA.US,D,20101112,000000,36.3669,36.4077,35.8806,36.0301,70133.149132573,0
+AIA.US,D,20101115,000000,36.0301,36.2164,35.9782,35.9852,19107.607633744,0
+AIA.US,D,20101116,000000,35.8407,35.8407,35.1073,35.2279,39931.287171569,0
+AIA.US,D,20101117,000000,35.2279,35.4671,35.196,35.3714,41756.74611515,0
+AIA.US,D,20101118,000000,36.0649,36.1596,35.9782,36.04,22963.24988841,0
+AIA.US,D,20101119,000000,35.9693,35.9693,35.5707,35.9115,27821.439413355,0
+AIA.US,D,20101122,000000,35.8975,36.0002,35.5856,35.9454,47131.764312961,0
+AIA.US,D,20101123,000000,34.7566,34.917,34.5433,34.6699,82853.155790016,0
+AIA.US,D,20101124,000000,35.2987,35.5458,35.2827,35.474,47153.842431026,0
+AIA.US,D,20101126,000000,35.0755,35.0755,34.8493,34.8682,14081.825121675,0
+AIA.US,D,20101129,000000,35.0665,35.19,34.8224,35.0994,18359.962272024,0
+AIA.US,D,20101130,000000,34.909,35.1641,34.8154,35.0436,36102.740789073,0
+AIA.US,D,20101201,000000,35.8407,36.0729,35.769,35.9533,50674.298711444,0
+AIA.US,D,20101202,000000,36.1257,36.5253,36.0958,36.5014,23649.678650043,0
+AIA.US,D,20101203,000000,36.342,36.7166,36.342,36.7166,15032.187749257,0
+AIA.US,D,20101206,000000,36.5104,36.5253,36.3988,36.5193,29514.429648551,0
+AIA.US,D,20101207,000000,36.9239,36.9398,36.5821,36.616,83382.027072736,0
+AIA.US,D,20101208,000000,36.4077,36.4556,36.1327,36.2872,47131.764312961,0
+AIA.US,D,20101209,000000,36.6359,36.6359,36.4227,36.5253,50532.798045669,0
+AIA.US,D,20101210,000000,36.4924,36.7166,36.4924,36.6688,37003.92942642,0
+AIA.US,D,20101213,000000,36.7794,37.0514,36.7794,36.901,19891.380825023,0
+AIA.US,D,20101214,000000,37.0903,37.1092,36.893,36.9398,35634.082555619,0
+AIA.US,D,20101215,000000,36.4296,36.6439,36.2872,36.3599,32568.234797158,0
+AIA.US,D,20101216,000000,36.3031,36.4765,36.1925,36.4765,65837.951618265,0
+AIA.US,D,20101217,000000,36.5014,36.62,36.4386,36.616,43671.521081809,0
+AIA.US,D,20101220,000000,36.3509,36.4765,36.1666,36.3031,37091.238347856,0
+AIA.US,D,20101221,000000,36.5014,36.7575,36.5014,36.7236,63212.662670268,0
+AIA.US,D,20101222,000000,36.6608,36.7664,36.6608,36.7575,20154.311140151,0
+AIA.US,D,20101223,000000,36.6439,36.6439,36.4685,36.5343,46984.24234226,0
+AIA.US,D,20101227,000000,36.4556,36.6927,36.4296,36.6359,25725.021748077,0
+AIA.US,D,20101228,000000,36.5492,36.6,36.5492,36.5921,24739.534841757,0
+AIA.US,D,20101229,000000,36.8183,37.0186,36.8183,36.9478,41914.303594063,0
+AIA.US,D,20101230,000000,37.163,37.186,37.0425,37.186,39405.426541313,0
+AIA.US,D,20101231,000000,37.3314,37.4859,37.3045,37.3962,15489.806923678,0
+AIA.US,D,20110103,000000,37.7848,38.013,37.7848,37.8944,78636.235239754,0
+AIA.US,D,20110104,000000,38.2462,38.2462,37.7928,38.022,94843.581000519,0
+AIA.US,D,20110105,000000,37.9443,38.1505,37.8476,38.1117,55572.630269234,0
+AIA.US,D,20110106,000000,38.1196,38.1196,37.7928,37.9124,98133.220592085,0
+AIA.US,D,20110107,000000,37.8715,37.9124,37.4341,37.6643,62490.106079076,0
+AIA.US,D,20110110,000000,37.4341,37.5606,37.2986,37.458,44200.392364528,0
+AIA.US,D,20110111,000000,37.8815,37.9293,37.7689,37.8626,38484.166887543,0
+AIA.US,D,20110112,000000,38.4206,38.5969,38.3239,38.5262,31645.971592567,0
+AIA.US,D,20110113,000000,38.4465,38.4933,38.2303,38.3568,71953.590322049,0
+AIA.US,D,20110114,000000,38.5421,38.6368,38.3996,38.6199,40584.598756105,0
+AIA.US,D,20110118,000000,38.6199,38.6199,38.5003,38.6119,38203.172657635,0
+AIA.US,D,20110119,000000,38.9467,38.9467,38.5561,38.6368,54983.545937248,0
+AIA.US,D,20110120,000000,38.3628,38.3628,37.9682,38.2621,30788.939191348,0
+AIA.US,D,20110121,000000,38.2462,38.2532,37.8715,37.8815,25708.96493494,0
+AIA.US,D,20110124,000000,37.9921,38.1196,37.9353,38.0947,21396.707056673,0
+AIA.US,D,20110125,000000,38.0798,38.0798,37.736,38.0469,24392.306257657,0
+AIA.US,D,20110126,000000,38.3996,38.6029,38.2532,38.5262,108217.90279332,0
+AIA.US,D,20110127,000000,38.5501,38.7076,38.4933,38.6119,54693.51974995,0
+AIA.US,D,20110128,000000,38.5421,38.6119,37.6403,37.744,131881.63115486,0
+AIA.US,D,20110131,000000,37.9622,37.9881,37.734,37.7988,210166.62360723,0
+AIA.US,D,20110201,000000,38.0549,38.572,38.0549,38.4465,79120.950286345,0
+AIA.US,D,20110202,000000,38.5561,38.6757,38.4046,38.4465,126369.12649455,0
+AIA.US,D,20110203,000000,38.4604,38.4684,38.287,38.3996,199157.67109976,0
+AIA.US,D,20110204,000000,38.4385,38.5969,38.287,38.5969,29584.678206028,0
+AIA.US,D,20110207,000000,38.31,38.4834,38.2532,38.301,72573.784729489,0
+AIA.US,D,20110208,000000,37.8895,38.1754,37.8895,38.1675,81918.849975572,0
+AIA.US,D,20110209,000000,37.6563,37.7201,37.2178,37.3464,185670.951615,0
+AIA.US,D,20110210,000000,36.5104,36.8053,36.324,36.7505,77248.324454172,0
+AIA.US,D,20110211,000000,36.3738,36.7794,36.2712,36.6688,32665.579226805,0
+AIA.US,D,20110214,000000,36.8511,36.8511,36.6847,36.7236,39918.241010895,0
+AIA.US,D,20110215,000000,36.7236,36.7963,36.6,36.7505,71604.354636306,0
+AIA.US,D,20110216,000000,36.8213,36.9887,36.7794,36.9159,104219.75632206,0
+AIA.US,D,20110218,000000,37.4341,37.4341,37.186,37.3384,89628.127383262,0
+AIA.US,D,20110222,000000,36.5104,36.6,35.8487,36.1327,125271.24189627,0
+AIA.US,D,20110223,000000,36.0729,36.1417,35.7062,35.8806,129633.67731559,0
+AIA.US,D,20110224,000000,35.7999,35.9205,35.5458,35.8168,92426.027072489,0
+AIA.US,D,20110225,000000,36.2393,36.5193,36.1596,36.3669,116428.95561156,0
+AIA.US,D,20110228,000000,36.4795,36.5133,36.2533,36.4316,69335.326229799,0
+AIA.US,D,20110301,000000,36.7236,36.7575,36.1835,36.2304,56217.913447201,0
+AIA.US,D,20110302,000000,36.2224,36.4765,36.2224,36.3908,36739.995560471,0
+AIA.US,D,20110303,000000,36.616,36.9797,36.616,36.9797,45626.438081311,0
+AIA.US,D,20110304,000000,37.2816,37.2816,36.9099,37.0425,24572.945405455,0
+AIA.US,D,20110307,000000,36.8442,37.0345,36.5253,36.607,45435.763425302,0
+AIA.US,D,20110308,000000,37.0116,37.4022,36.8681,37.3205,33806.616510396,0
+AIA.US,D,20110309,000000,37.2756,37.3633,37.2109,37.2986,22535.737238622,0
+AIA.US,D,20110310,000000,36.6608,36.6608,36.342,36.3908,32661.565023521,0
+AIA.US,D,20110311,000000,35.9852,36.5104,35.9613,36.5104,69372.45761018,0
+AIA.US,D,20110314,000000,36.4077,36.616,36.3669,36.616,22047.007988746,0
+AIA.US,D,20110315,000000,35.0665,35.8407,34.8682,35.8407,68437.148244914,0
+AIA.US,D,20110316,000000,35.6494,35.761,34.8592,35.0047,44630.91566678,0
+AIA.US,D,20110317,000000,35.5378,35.7251,35.2419,35.4202,552622.32000267,0
+AIA.US,D,20110318,000000,35.6335,35.7152,35.4671,35.5139,50643.18863599,0
+AIA.US,D,20110321,000000,36.1925,36.3818,36.1925,36.2792,36019.446070921,0
+AIA.US,D,20110322,000000,36.4386,36.4386,36.1666,36.2453,48285.847757226,0
+AIA.US,D,20110323,000000,36.2453,36.5343,36.1118,36.4386,44827.611627716,0
+AIA.US,D,20110324,000000,36.7963,37.0425,36.6927,37.0196,19771.958277312,0
+AIA.US,D,20110325,000000,36.9398,37.2248,36.9398,37.1411,46653.070571297,0
+AIA.US,D,20110328,000000,36.893,37.0813,36.893,36.9309,26206.726142205,0
+AIA.US,D,20110329,000000,37.1312,37.3205,37.0813,37.2756,33921.021304001,0
+AIA.US,D,20110330,000000,37.6892,38.0001,37.6892,37.9602,28844.057700056,0
+AIA.US,D,20110331,000000,38.0359,38.1834,38.0041,38.1017,28646.358188299,0
+AIA.US,D,20110401,000000,38.4684,38.7076,38.4465,38.5561,34354.555258716,0
+AIA.US,D,20110404,000000,38.7893,38.874,38.7076,38.874,31310.78561832,0
+AIA.US,D,20110405,000000,38.8281,39.0673,38.7076,38.8829,378615.63958132,0
+AIA.US,D,20110406,000000,39.146,39.2735,39.0902,39.154,15736.680425669,0
+AIA.US,D,20110407,000000,39.0842,39.154,38.7813,38.9318,35343.0528175,0
+AIA.US,D,20110408,000000,38.9955,39.0743,38.7006,38.8032,28159.636040066,0
+AIA.US,D,20110411,000000,38.7893,38.874,38.4525,38.5262,53362.811361171,0
+AIA.US,D,20110412,000000,38.1505,38.1754,37.8237,37.8895,11330.088770219,0
+AIA.US,D,20110413,000000,38.6518,38.7952,38.3179,38.4774,14574.568574835,0
+AIA.US,D,20110414,000000,38.3907,38.6936,38.3907,38.6936,21854.326231095,0
+AIA.US,D,20110415,000000,38.6757,38.6846,38.4046,38.6846,26056.19351904,0
+AIA.US,D,20110418,000000,37.8815,37.8815,37.5875,37.8317,37154.462049585,0
+AIA.US,D,20110419,000000,37.9293,38.0878,37.9124,38.013,50304.99200928,0
+AIA.US,D,20110420,000000,38.9138,39.0613,38.8829,39.0513,20649.061694954,0
+AIA.US,D,20110421,000000,39.2018,39.3553,39.0962,39.2985,35429.358188114,0
+AIA.US,D,20110425,000000,39.1291,39.1699,38.867,38.9955,27390.916111103,0
+AIA.US,D,20110426,000000,39.0035,39.2905,38.9068,39.146,36587.455835664,0
+AIA.US,D,20110427,000000,39.2985,39.3931,38.9417,39.2476,34013.347979542,0
+AIA.US,D,20110428,000000,39.2407,39.2407,39.0513,39.2098,60160.864623303,0
+AIA.US,D,20110429,000000,39.15,39.2726,39.0693,39.2726,252546.57478228,0
+AIA.US,D,20110502,000000,39.72,39.7608,39.4659,39.5446,23548.320017111,0
+AIA.US,D,20110503,000000,39.1699,39.1789,38.7584,38.9417,40006.553483151,0
+AIA.US,D,20110504,000000,38.6288,38.6757,38.1505,38.301,15878.181091444,0
+AIA.US,D,20110505,000000,38.0708,38.31,37.9512,38.0798,238017.16599439,0
+AIA.US,D,20110506,000000,38.3727,38.7076,38.2223,38.3429,63121.339545548,0
+AIA.US,D,20110509,000000,38.3179,38.4465,38.1426,38.3996,16918.863292925,0
+AIA.US,D,20110510,000000,38.5182,38.8032,38.5003,38.7733,41058.274743664,0
+AIA.US,D,20110511,000000,38.6448,38.6448,38.0001,38.1834,44179.317797285,0
+AIA.US,D,20110512,000000,37.9512,38.301,37.8008,38.296,22129.299156076,0
+AIA.US,D,20110513,000000,38.2303,38.3727,37.6563,37.7529,11052.105192774,0
+AIA.US,D,20110516,000000,37.6244,37.9044,37.458,37.5706,38035.579670511,0
+AIA.US,D,20110517,000000,37.4729,37.6403,37.3723,37.6324,42424.107411181,0
+AIA.US,D,20110518,000000,37.9841,38.3727,37.9752,38.3628,20546.699511201,0
+AIA.US,D,20110519,000000,38.2532,38.3996,37.9443,38.2133,30361.426541559,0
+AIA.US,D,20110520,000000,37.9443,38.007,37.7759,37.8147,36429.898356751,0
+AIA.US,D,20110523,000000,36.9956,37.0196,36.8292,37.0046,22741.465156947,0
+AIA.US,D,20110524,000000,37.2178,37.2667,37.0813,37.1551,25744.089213678,0
+AIA.US,D,20110525,000000,37.17,37.3862,37.0903,37.3633,29231.428317001,0
+AIA.US,D,20110526,000000,37.4341,37.5955,37.3464,37.5606,42026.701286026,0
+AIA.US,D,20110527,000000,37.9762,38.0419,37.8546,37.8715,25779.213492417,0
+AIA.US,D,20110531,000000,38.8212,38.868,38.5969,38.8451,46781.525076398,0
+AIA.US,D,20110601,000000,38.8431,38.8431,38.2791,38.3628,38361.733687369,0
+AIA.US,D,20110602,000000,38.5561,38.5561,38.2691,38.4206,58234.047046791,0
+AIA.US,D,20110603,000000,37.9841,38.3179,37.9752,38.2223,15591.16555661,0
+AIA.US,D,20110606,000000,38.03,38.1585,37.7928,37.8087,12907.670660988,0
+AIA.US,D,20110607,000000,38.2841,38.2841,38.1057,38.1057,12966.880159433,0
+AIA.US,D,20110608,000000,37.8954,37.8954,37.5985,37.6872,17883.275632002,0
+AIA.US,D,20110609,000000,37.6613,37.9602,37.5267,37.9602,15901.262760329,0
+AIA.US,D,20110610,000000,37.2358,37.2358,36.7943,36.899,37421.406567998,0
+AIA.US,D,20110613,000000,37.17,37.2338,36.9159,37.0425,65088.299154904,0
+AIA.US,D,20110614,000000,37.454,37.7519,37.454,37.5756,38203.172657635,0
+AIA.US,D,20110615,000000,37.1102,37.1172,36.7206,36.7854,23804.225476492,0
+AIA.US,D,20110616,000000,36.4565,36.6578,36.2622,36.5203,32337.418108305,0
+AIA.US,D,20110617,000000,36.5203,36.5861,36.325,36.3738,12423.959165218,0
+AIA.US,D,20110620,000000,36.0201,36.2622,35.9254,36.2224,54165.652018051,0
+AIA.US,D,20110621,000000,36.611,36.9219,36.602,36.8262,38702.940966543,0
+AIA.US,D,20110622,000000,36.624,36.7385,36.4087,36.4087,55325.756767243,0
+AIA.US,D,20110623,000000,36.1168,36.319,35.8368,36.319,17751.810474438,0
+AIA.US,D,20110624,000000,36.7764,36.7764,36.4247,36.4705,12798.283621488,0
+AIA.US,D,20110627,000000,36.4954,36.7625,36.3679,36.6957,18016.747891208,0
+AIA.US,D,20110628,000000,36.5701,36.9628,36.5701,36.9478,14530.412338707,0
+AIA.US,D,20110629,000000,36.9628,37.186,36.7764,37.0614,9723.4039056379,0
+AIA.US,D,20110630,000000,37.2398,37.6025,37.2398,37.5786,31880.802484705,0
+AIA.US,D,20110701,000000,37.6144,38.1456,37.6144,38.0738,21772.035063764,0
+AIA.US,D,20110705,000000,38.1934,38.1934,37.9682,38.1057,22235.675543113,0
+AIA.US,D,20110706,000000,37.9851,37.9851,37.7749,37.9293,36758.059475251,0
+AIA.US,D,20110707,000000,38.0419,38.3299,38.0419,38.2422,73069.538835112,0
+AIA.US,D,20110708,000000,38.0011,38.0011,37.743,37.9522,42277.588991301,0
+AIA.US,D,20110711,000000,37.454,37.461,37.0614,37.0813,10860.426985944,0
+AIA.US,D,20110712,000000,36.8183,36.9219,36.6319,36.6399,35368.141588027,0
+AIA.US,D,20110713,000000,36.9219,37.3414,36.9219,37.0116,39028.091432579,0
+AIA.US,D,20110714,000000,37.163,37.2358,36.8262,36.8741,36372.695959948,0
+AIA.US,D,20110715,000000,37.0036,37.0036,36.892,36.9946,4189.8246780925,0
+AIA.US,D,20110718,000000,36.619,36.6887,36.2712,36.5363,39365.284508469,0
+AIA.US,D,20110719,000000,36.9697,37.0813,36.8183,37.0813,55730.187748146,0
+AIA.US,D,20110720,000000,37.3972,37.5267,37.3753,37.3843,20783.537504981,0
+AIA.US,D,20110721,000000,37.461,37.8815,37.4201,37.8815,26970.428317062,0
+AIA.US,D,20110722,000000,37.8895,37.9941,37.7589,37.9134,21952.674211562,0
+AIA.US,D,20110725,000000,37.6144,37.8317,37.5407,37.6952,31079.968929467,0
+AIA.US,D,20110726,000000,38.024,38.1276,37.8626,37.9682,36232.198844994,0
+AIA.US,D,20110727,000000,38.014,38.014,37.3892,37.4849,49075.642253432,0
+AIA.US,D,20110728,000000,37.7918,37.9044,37.6085,37.6294,42893.769195456,0
+AIA.US,D,20110729,000000,37.3006,37.6872,37.3006,37.5487,32964.637371493,0
+AIA.US,D,20110801,000000,37.8626,37.8626,37.1561,37.5407,66288.545936939,0
+AIA.US,D,20110802,000000,36.9946,37.1491,36.4645,36.4705,22095.178428159,0
+AIA.US,D,20110803,000000,36.2792,36.2792,35.5717,36.2094,87372.145137429,0
+AIA.US,D,20110804,000000,35.3704,35.3704,34.4367,34.5005,90280.435416977,0
+AIA.US,D,20110805,000000,34.4846,34.5413,33.2778,34.068,124998.27607293,0
+AIA.US,D,20110808,000000,32.7397,33.0367,31.533,31.55,76157.464711637,0
+AIA.US,D,20110809,000000,32.1279,32.8603,31.3009,32.8603,146865.6484647,0
+AIA.US,D,20110810,000000,31.7742,31.8947,31.1952,31.2201,52798.815799713,0
+AIA.US,D,20110811,000000,31.823,33.0526,31.7493,32.9012,80183.71060589,0
+AIA.US,D,20110812,000000,32.7965,32.8364,32.4019,32.6032,67823.978693222,0
+AIA.US,D,20110815,000000,33.1264,33.3426,33.0138,33.3426,43222.933864777,0
+AIA.US,D,20110816,000000,33.2599,33.4163,32.942,33.1832,130389.35108388,0
+AIA.US,D,20110817,000000,33.3356,33.5608,33.0775,33.2001,26247.871725871,0
+AIA.US,D,20110818,000000,32.1618,32.1618,31.3168,31.5171,36370.688858306,0
+AIA.US,D,20110819,000000,31.2122,31.8479,31.1544,31.2431,64797.269416785,0
+AIA.US,D,20110822,000000,31.9207,32.0392,31.3457,31.5669,73255.195737016,0
+AIA.US,D,20110823,000000,32.1279,32.7537,31.8878,32.7537,67518.899243608,0
+AIA.US,D,20110824,000000,32.096,32.4189,31.9436,32.4189,89684.326229244,0
+AIA.US,D,20110825,000000,32.5295,32.5564,31.823,31.8389,31351.931201985,0
+AIA.US,D,20110826,000000,31.9814,32.4587,31.6157,32.4019,50966.332000385,0
+AIA.US,D,20110829,000000,32.9889,33.3595,32.95,33.3595,22528.712382874,0
+AIA.US,D,20110830,000000,33.2958,33.513,32.9799,33.3506,36031.488680774,0
+AIA.US,D,20110831,000000,33.9644,34.1208,33.8418,34.0381,104974.42653952,0
+AIA.US,D,20110901,000000,34.0192,34.2783,33.8428,33.8428,211560.55569773,0
+AIA.US,D,20110902,000000,33.2171,33.3406,33.0138,33.1294,29640.87705201,0
+AIA.US,D,20110906,000000,32.2007,32.942,32.1528,32.9321,89842.887258977,0
+AIA.US,D,20110907,000000,33.5937,34.0501,33.5688,34.0262,30108.531734642,0
+AIA.US,D,20110908,000000,33.3984,33.793,33.24,33.2958,21444.877496086,0
+AIA.US,D,20110909,000000,32.957,32.957,32.1528,32.2007,128959.29116381,0
+AIA.US,D,20110912,000000,31.8947,32.2724,31.6785,32.2495,55662.949843133,0
+AIA.US,D,20110913,000000,32.1369,32.2953,31.8878,32.2425,119684.47447521,0
+AIA.US,D,20110914,000000,31.9814,32.394,31.6227,32.1767,106556.02263358,0
+AIA.US,D,20110915,000000,32.5116,32.6281,32.2325,32.5036,56737.752772531,0
+AIA.US,D,20110916,000000,33.0526,33.0596,32.665,32.9012,51836.410562278,0
+AIA.US,D,20110919,000000,32.1767,32.1767,31.7343,32.0392,15626.289835348,0
+AIA.US,D,20110920,000000,32.2425,32.4189,31.9665,31.9894,32231.041721269,0
+AIA.US,D,20110921,000000,31.814,31.814,30.7857,30.7857,39465.639590579,0
+AIA.US,D,20110922,000000,29.6258,29.7882,28.6832,28.9502,102635.14957554,0
+AIA.US,D,20110923,000000,29.2731,29.7882,29.2481,29.6437,51274.422102462,0
+AIA.US,D,20110926,000000,29.4584,30.134,29.2013,30.1161,32805.072790938,0
+AIA.US,D,20110927,000000,31.1713,31.5081,30.8415,31.3457,46862.812692907,0
+AIA.US,D,20110928,000000,30.4937,30.703,29.8919,29.8919,60052.481134624,0
+AIA.US,D,20110929,000000,30.6641,30.7697,30.0931,30.3751,64724.010206844,0
+AIA.US,D,20110930,000000,29.7952,29.9815,28.997,29.006,21136.787394008,0
+AIA.US,D,20111003,000000,28.9681,29.5301,28.5407,28.5407,55702.088325155,0
+AIA.US,D,20111004,000000,28.2029,29.1854,27.9527,29.1017,105782.28495051,0
+AIA.US,D,20111005,000000,28.9771,29.7623,28.8157,29.7404,96685.096757237,0
+AIA.US,D,20111006,000000,29.7245,30.134,29.4833,30.134,76754.577450191,0
+AIA.US,D,20111007,000000,30.5754,30.5754,29.8032,29.9726,56881.260539948,0
+AIA.US,D,20111010,000000,30.6093,31.3736,30.6093,31.3736,25802.295161302,0
+AIA.US,D,20111011,000000,31.0248,31.4752,30.9461,31.3168,11230.73723893,0
+AIA.US,D,20111012,000000,31.8878,32.5116,31.8878,32.2804,23084.679537763,0
+AIA.US,D,20111013,000000,31.7662,31.7662,31.3248,31.6715,102319.03106689,0
+AIA.US,D,20111014,000000,32.0392,32.3382,31.9525,32.3382,46322.902351155,0
+AIA.US,D,20111017,000000,32.0333,32.0333,31.3387,31.3387,30780.910784779,0
+AIA.US,D,20111018,000000,31.4055,32.104,31.0248,31.9814,87301.896579952,0
+AIA.US,D,20111019,000000,31.8878,32.0462,31.5171,31.5669,25575.492675733,0
+AIA.US,D,20111020,000000,31.1713,31.251,30.6701,31.1873,63084.208165167,0
+AIA.US,D,20111021,000000,31.6058,31.9037,31.5968,31.9037,40096.87305705,0
+AIA.US,D,20111024,000000,32.4906,33.3037,32.4767,33.1174,64527.314245909,0
+AIA.US,D,20111025,000000,32.7726,32.7726,32.4976,32.5703,10171.99112267,0
+AIA.US,D,20111026,000000,32.7537,32.8743,32.3382,32.8284,37101.273856067,0
+AIA.US,D,20111027,000000,34.09,34.9439,33.8339,34.5583,67470.728804195,0
+AIA.US,D,20111028,000000,34.084,34.4846,34.084,34.348,20903.963603513,0
+AIA.US,D,20111031,000000,33.6266,33.6734,33.3237,33.3326,20825.686639467,0
+AIA.US,D,20111101,000000,32.5385,33.1025,32.3292,32.942,44080.969816817,0
+AIA.US,D,20111102,000000,33.504,33.9216,33.504,33.9216,21941.63515253,0
+AIA.US,D,20111103,000000,33.7292,34.1388,33.4074,34.0591,63142.414112791,0
+AIA.US,D,20111104,000000,33.8737,33.9963,33.4791,33.8897,31079.968929467,0
+AIA.US,D,20111107,000000,33.8976,34.1388,33.6495,34.09,22970.274744158,0
+AIA.US,D,20111108,000000,33.9943,34.3301,33.793,34.3301,28713.596093313,0
+AIA.US,D,20111109,000000,33.2679,33.3117,32.4418,32.5793,89903.100308243,0
+AIA.US,D,20111110,000000,32.8932,32.9649,32.4508,32.673,67949.42254586,0
+AIA.US,D,20111111,000000,33.4632,33.6545,33.3506,33.5937,23800.211273208,0
+AIA.US,D,20111114,000000,33.513,33.5608,33.1264,33.2001,24255.823345987,0
+AIA.US,D,20111115,000000,33.513,33.7292,33.3426,33.5748,16465.258321788,0
+AIA.US,D,20111116,000000,32.8454,33.1333,32.6032,32.6032,27468.189524328,0
+AIA.US,D,20111117,000000,32.682,32.8125,31.823,31.9894,80610.219704857,0
+AIA.US,D,20111118,000000,32.3053,32.3053,31.9814,32.104,44014.735462625,0
+AIA.US,D,20111121,000000,31.3736,31.3736,30.9212,31.2341,14255.439413725,0
+AIA.US,D,20111122,000000,31.6058,31.6058,31.1803,31.4294,7161.3386593696,0
+AIA.US,D,20111123,000000,30.9212,30.9212,30.5515,30.5754,9021.921881689,0
+AIA.US,D,20111125,000000,30.4937,30.7369,30.3981,30.3981,14060.750554432,0
+AIA.US,D,20111128,000000,31.8559,31.8559,31.4693,31.6058,17655.469595612,0
+AIA.US,D,20111129,000000,31.8479,32.0173,31.6157,31.6546,11044.076786205,0
+AIA.US,D,20111130,000000,32.9879,33.3576,32.8982,33.3486,89974.352416542,0
+AIA.US,D,20111201,000000,33.3904,33.6326,33.2958,33.3595,71940.544161375,0
+AIA.US,D,20111202,000000,33.4462,33.5628,33.0616,33.0795,46820.66355842,0
+AIA.US,D,20111205,000000,33.52,33.6226,33.3037,33.4542,23487.103417024,0
+AIA.US,D,20111206,000000,33.0616,33.226,32.9131,33.1593,31509.488680898,0
+AIA.US,D,20111207,000000,33.0227,33.3097,32.9072,33.2171,59615.936527445,0
+AIA.US,D,20111208,000000,32.7926,32.8155,32.1777,32.2345,49624.584552574,0
+AIA.US,D,20111209,000000,32.398,32.7926,32.39,32.7348,35175.459830376,0
+AIA.US,D,20111212,000000,32.114,32.114,31.6387,31.831,39053.180203106,0
+AIA.US,D,20111213,000000,31.9964,32.1777,31.4792,31.537,38804.299599474,0
+AIA.US,D,20111214,000000,31.53,31.6297,31.1524,31.3009,111308.83932231,0
+AIA.US,D,20111215,000000,31.3965,31.4224,31.1394,31.1873,104024.06391194,0
+AIA.US,D,20111216,000000,31.6715,31.8011,31.4473,31.4722,46392.147357811,0
+AIA.US,D,20111219,000000,31.0637,31.0796,30.5954,30.6233,20227.570350092,0
+AIA.US,D,20111220,000000,31.4643,31.9167,31.4643,31.8728,30833.095427476,0
+AIA.US,D,20111221,000000,31.8419,32.113,31.6775,32.0791,38923.722147185,0
+AIA.US,D,20111222,000000,32.1777,32.4229,32.1269,32.4229,25627.677318431,0
+AIA.US,D,20111223,000000,32.2595,32.4747,32.2435,32.3501,50286.9280945,0
+AIA.US,D,20111227,000000,32.0622,32.2176,32.0622,32.113,33296.812693277,0
+AIA.US,D,20111228,000000,32.0143,32.0532,31.6925,31.7931,21487.026630572,0
+AIA.US,D,20111229,000000,31.9326,32.1618,31.9077,32.1618,27991.039502121,0
+AIA.US,D,20111230,000000,32.0203,32.1688,31.9745,32.0761,21750.960496521,0
+AIA.US,D,20120103,000000,32.9799,33.2171,32.8982,33.0536,23064.608521341,0
+AIA.US,D,20120104,000000,32.7108,32.8653,32.6451,32.8095,9828.7767418534,0
+AIA.US,D,20120105,000000,32.6192,32.8494,32.4647,32.7417,12201.170882934,0
+AIA.US,D,20120106,000000,32.2814,32.4478,32.2814,32.4318,24405.352418331,0
+AIA.US,D,20120109,000000,32.4886,32.5564,32.3571,32.5474,49616.556146005,0
+AIA.US,D,20120110,000000,33.1513,33.2639,33.0955,33.1513,19489.960496583,0
+AIA.US,D,20120111,000000,32.8424,33.0138,32.8424,33.0138,15890.223701297,0
+AIA.US,D,20120112,000000,33.3018,33.3576,32.9978,33.2091,13850.004882001,0
+AIA.US,D,20120113,000000,33.1353,33.1852,32.949,33.1353,11915.15889892,0
+AIA.US,D,20120117,000000,33.7601,33.7601,33.4403,33.5389,23340.584997144,0
+AIA.US,D,20120118,000000,33.7601,34.1438,33.7093,34.1438,21801.138037576,0
+AIA.US,D,20120119,000000,34.4258,34.643,34.4258,34.6101,15145.588992041,0
+AIA.US,D,20120120,000000,34.7576,34.8632,34.643,34.8632,16489.343541494,0
+AIA.US,D,20120123,000000,34.9638,35.2917,34.9638,35.0605,53442.091876038,0
+AIA.US,D,20120124,000000,34.8722,35.208,34.8443,35.1512,67702.549043869,0
+AIA.US,D,20120125,000000,35.0755,35.7012,35.0515,35.6434,35570.858853889,0
+AIA.US,D,20120126,000000,35.7012,35.8557,35.4302,35.488,210910.25476566,0
+AIA.US,D,20120127,000000,35.4551,35.7909,35.4551,35.7102,21778.056368691,0
+AIA.US,D,20120130,000000,34.9708,35.1781,34.8901,35.1442,18302.759875222,0
+AIA.US,D,20120131,000000,35.5358,35.5358,35.1741,35.3106,28325.221925547,0
+AIA.US,D,20120201,000000,35.5288,35.8906,35.5209,35.7202,82589.221924067,0
+AIA.US,D,20120202,000000,35.7202,35.9384,35.7202,35.7341,33242.620948937,0
+AIA.US,D,20120203,000000,35.9872,36.2563,35.9802,36.2244,19043.380381194,0
+AIA.US,D,20120206,000000,35.5707,35.758,35.5518,35.7102,50696.376829509,0
+AIA.US,D,20120207,000000,35.6096,35.8806,35.6016,35.7909,71862.267197329,0
+AIA.US,D,20120208,000000,36.1935,36.2832,36.062,36.2114,27613.704393388,0
+AIA.US,D,20120209,000000,36.2034,36.2184,36.046,36.1516,31578.733687554,0
+AIA.US,D,20120210,000000,35.496,35.496,35.3335,35.471,27913.766088896,0
+AIA.US,D,20120213,000000,36.0032,36.046,35.8477,36.0261,8412.7665332813,0
+AIA.US,D,20120214,000000,35.9135,35.9135,35.774,35.8238,3198.3164668457,0
+AIA.US,D,20120215,000000,36.5432,36.6259,36.4286,36.4386,19246.097647056,0
+AIA.US,D,20120216,000000,36.33,36.7336,36.33,36.6917,17776.899244965,0
+AIA.US,D,20120217,000000,37.0046,37.0046,36.8731,36.9368,6414.6968484712,0
+AIA.US,D,20120221,000000,37.0634,37.0684,36.6917,36.7983,13033.114513626,0
+AIA.US,D,20120222,000000,36.9219,36.9787,36.8073,36.9468,14315.652462991,0
+AIA.US,D,20120223,000000,36.603,36.6509,36.5701,36.619,6181.873057976,0
+AIA.US,D,20120224,000000,36.8073,36.9618,36.8073,36.897,14059.747003611,0
+AIA.US,D,20120227,000000,36.34,36.612,36.33,36.5971,9739.4607187755,0
+AIA.US,D,20120228,000000,36.8731,37.0116,36.8242,37.0046,10092.710607803,0
+AIA.US,D,20120229,000000,37.3225,37.6214,37.2667,37.2667,18141.188193025,0
+AIA.US,D,20120301,000000,37.4062,37.6344,37.3215,37.5696,45329.387038266,0
+AIA.US,D,20120302,000000,37.3314,37.3663,37.183,37.2487,7948.122503112,0
+AIA.US,D,20120305,000000,36.8731,36.9368,36.6329,36.7236,14540.447846918,0
+AIA.US,D,20120306,000000,35.8975,35.9474,35.48,35.6265,28822.983132813,0
+AIA.US,D,20120307,000000,35.9304,36.062,35.7979,36.062,12526.32134897,0
+AIA.US,D,20120308,000000,36.612,36.6758,36.4556,36.6509,20000.767864523,0
+AIA.US,D,20120309,000000,36.7425,36.9368,36.7425,36.8073,17794.963159745,0
+AIA.US,D,20120312,000000,36.6917,36.6917,36.4625,36.612,13546.932534029,0
+AIA.US,D,20120313,000000,37.1202,37.5606,37.0355,37.5517,5786.4740344626,0
+AIA.US,D,20120314,000000,37.2916,37.3833,36.9877,36.9877,6888.3728360304,0
+AIA.US,D,20120315,000000,37.1601,37.3314,37.1202,37.3314,4073.4127828449,0
+AIA.US,D,20120316,000000,37.1899,37.1899,37.0933,37.1899,3716.1486905333,0
+AIA.US,D,20120319,000000,36.9139,37.1361,36.897,37.0196,6780.9928981727,0
+AIA.US,D,20120320,000000,36.4057,36.5034,36.316,36.4386,11416.394140834,0
+AIA.US,D,20120321,000000,36.5034,36.6588,36.3569,36.6588,66655.845537462,0
+AIA.US,D,20120322,000000,36.4845,36.4845,36.2114,36.323,29706.107855381,0
+AIA.US,D,20120323,000000,36.2832,36.4625,36.1845,36.4227,14717.072791431,0
+AIA.US,D,20120326,000000,36.6987,36.89,36.6758,36.89,13182.64358597,0
+AIA.US,D,20120327,000000,37.1999,37.1999,36.881,36.881,39698.463381074,0
+AIA.US,D,20120328,000000,36.8731,36.8731,36.4845,36.5871,8475.9902350106,0
+AIA.US,D,20120329,000000,36.1935,36.2114,35.8477,36.1845,80479.758098115,0
+AIA.US,D,20120330,000000,36.5891,36.6768,36.2991,36.4635,48363.121170451,0
+AIA.US,D,20120402,000000,36.5612,36.9946,36.4286,36.9946,22592.939635424,0
+AIA.US,D,20120403,000000,37.0933,37.1202,36.7425,36.8472,7883.8952505616,0
+AIA.US,D,20120404,000000,36.4556,36.4556,36.1746,36.316,9014.8970259413,0
+AIA.US,D,20120405,000000,36.5283,36.7515,36.5283,36.7425,19143.735463304,0
+AIA.US,D,20120409,000000,36.2483,36.3659,36.2034,36.2563,8278.2907232539,0
+AIA.US,D,20120410,000000,36.036,36.036,35.4152,35.4641,28391.45627974,0
+AIA.US,D,20120411,000000,35.9802,36.0191,35.8397,35.8397,20726.335108178,0
+AIA.US,D,20120412,000000,36.2832,36.612,36.2832,36.5612,16691.057256535,0
+AIA.US,D,20120413,000000,36.6329,36.6329,36.2244,36.2911,8518.1393694968,0
+AIA.US,D,20120416,000000,36.6259,36.6259,36.1516,36.2563,2294.1171770346,0
+AIA.US,D,20120417,000000,36.3001,36.5532,36.1516,36.4845,13291.027074648,0
+AIA.US,D,20120418,000000,36.4227,36.5283,36.34,36.4695,8942.6413668221,0
+AIA.US,D,20120419,000000,36.5871,36.7236,36.323,36.4057,16465.258321788,0
+AIA.US,D,20120420,000000,36.4944,36.6509,36.4227,36.4625,7782.5366176305,0
+AIA.US,D,20120423,000000,35.7979,35.7979,35.3814,35.6933,67665.417663489,0
+AIA.US,D,20120424,000000,36.062,36.2034,35.9563,35.9962,16858.650243659,0
+AIA.US,D,20120425,000000,36.3978,36.4845,36.2911,36.4845,14323.68086956,0
+AIA.US,D,20120426,000000,36.4556,36.8163,36.3978,36.7674,17523.000887227,0
+AIA.US,D,20120427,000000,36.9787,36.9787,36.7904,36.9697,5208.428761509,0
+AIA.US,D,20120430,000000,36.9518,36.9518,36.7465,36.8033,15060.287172248,0
+AIA.US,D,20120501,000000,36.897,37.2916,36.8163,37.0196,36378.717264875,0
+AIA.US,D,20120502,000000,37.2487,37.3215,37.0843,37.2816,12145.975587773,0
+AIA.US,D,20120503,000000,37.2986,37.3892,36.9946,37.0116,25675.847757843,0
+AIA.US,D,20120504,000000,36.5871,36.5871,36.33,36.3719,10374.708388532,0
+AIA.US,D,20120507,000000,36.3001,36.4157,36.2563,36.316,7032.8841542688,0
+AIA.US,D,20120508,000000,36.0111,36.0111,35.6096,35.9045,17046.314247205,0
+AIA.US,D,20120509,000000,35.4382,35.6763,35.2419,35.5288,73767.006655777,0
+AIA.US,D,20120510,000000,35.7431,35.758,35.488,35.488,5996.2161560725,0
+AIA.US,D,20120511,000000,34.9947,35.3056,34.9947,35.0755,3748.2623168085,0
+AIA.US,D,20120514,000000,34.6759,34.6759,34.4158,34.4796,144294.55126104,0
+AIA.US,D,20120515,000000,34.629,34.6998,34.348,34.348,9648.1375940554,0
+AIA.US,D,20120516,000000,33.7751,33.9564,33.4891,33.6366,27224.326674801,0
+AIA.US,D,20120517,000000,33.5479,33.5479,33.0277,33.0367,11698.391921563,0
+AIA.US,D,20120518,000000,33.0616,33.0616,32.5793,32.6939,11265.861517669,0
+AIA.US,D,20120521,000000,33.0536,33.4961,33.0536,33.4702,14132.00266273,0
+AIA.US,D,20120522,000000,33.5299,33.7522,33.2639,33.3904,19615.404349221,0
+AIA.US,D,20120523,000000,33.0277,33.0536,32.5474,33.0068,32216.992009773,0
+AIA.US,D,20120524,000000,32.9131,32.9879,32.5793,32.7188,12411.916555365,0
+AIA.US,D,20120525,000000,32.675,32.675,32.5375,32.5375,9728.4216597434,0
+AIA.US,D,20120529,000000,33.4632,33.521,33.2918,33.4542,18843.673767795,0
+AIA.US,D,20120530,000000,33.0068,33.0068,32.7587,32.9072,9201.5574786659,0
+AIA.US,D,20120531,000000,33.1035,33.1513,32.8703,33.1094,19459.85397195,0
+AIA.US,D,20120601,000000,32.3422,32.5026,32.1857,32.2027,67134.539279127,0
+AIA.US,D,20120604,000000,32.3322,32.3322,31.9874,32.1618,23698.852640276,0
+AIA.US,D,20120605,000000,32.1508,32.2983,32.1508,32.2983,6285.2387925493,0
+AIA.US,D,20120606,000000,32.954,33.2091,32.954,33.1951,13880.111406634,0
+AIA.US,D,20120607,000000,33.9873,34.0222,33.508,33.508,27108.918330374,0
+AIA.US,D,20120608,000000,32.7716,33.0128,32.671,32.9101,18386.054593373,0
+AIA.US,D,20120611,000000,33.2171,33.2171,32.7029,32.7029,14025.626275694,0
+AIA.US,D,20120612,000000,33.2091,33.3735,33.1852,33.3576,24265.858854198,0
+AIA.US,D,20120613,000000,33.3815,33.5479,33.2599,33.2599,21917.549932824,0
+AIA.US,D,20120614,000000,33.2519,33.4403,33.1513,33.4323,28629.297824341,0
+AIA.US,D,20120615,000000,33.6495,33.8478,33.6326,33.8478,11885.052374287,0
+AIA.US,D,20120618,000000,33.9136,34.079,33.8657,34.0381,6047.3972479486,0
+AIA.US,D,20120619,000000,34.4636,34.6838,34.4068,34.5543,17343.36529025,0
+AIA.US,D,20120620,000000,34.6001,34.6001,34.3351,34.4347,20414.230802816,0
+AIA.US,D,20120621,000000,34.1149,34.1149,33.3426,33.3506,192180.98579147,0
+AIA.US,D,20120622,000000,33.237,33.3835,33.1094,33.3346,170769.22547248,0
+AIA.US,D,20120625,000000,32.7806,32.7906,32.4328,32.5126,8586.3808253316,0
+AIA.US,D,20120626,000000,32.671,32.9191,32.671,32.8703,4973.5978693716,0
+AIA.US,D,20120627,000000,33.2529,33.3037,33.1353,33.1852,9279.8344427117,0
+AIA.US,D,20120628,000000,32.9958,33.0945,32.7617,33.0945,9640.1091874866,0
+AIA.US,D,20120629,000000,34.1876,34.3022,34.0959,34.3022,6896.4012425992,0
+AIA.US,D,20120702,000000,34.3102,34.3849,34.087,34.1876,72359.024853773,0
+AIA.US,D,20120703,000000,34.5344,34.7666,34.3849,34.7088,5279.6808698071,0
+AIA.US,D,20120705,000000,34.6181,34.641,34.4497,34.627,14540.447846918,0
+AIA.US,D,20120706,000000,34.063,34.063,33.7571,33.8807,11861.970705402,0
+AIA.US,D,20120709,000000,33.7243,33.7243,33.4991,33.6226,13240.849533593,0
+AIA.US,D,20120710,000000,33.8807,33.8807,33.237,33.3346,5899.8752772469,0
+AIA.US,D,20120711,000000,33.6495,33.6495,33.3107,33.508,8143.8149132265,0
+AIA.US,D,20120712,000000,32.8384,32.8703,32.6411,32.7965,15711.591655142,0
+AIA.US,D,20120713,000000,33.1194,33.4741,33.1194,33.4741,4626.369285271,0
+AIA.US,D,20120716,000000,33.3177,33.4173,33.1852,33.3107,4227.9596092943,0
+AIA.US,D,20120717,000000,33.5578,33.9724,33.4831,33.9126,9323.9906788401,0
+AIA.US,D,20120718,000000,33.5668,33.8807,33.5668,33.8229,4079.4340877715,0
+AIA.US,D,20120719,000000,34.1607,34.361,34.1298,34.3102,9300.9090099548,0
+AIA.US,D,20120720,000000,34.0132,34.072,33.8139,33.8638,31426.193962746,0
+AIA.US,D,20120723,000000,32.9958,33.2599,32.8125,33.2091,20021.842431766,0
+AIA.US,D,20120724,000000,33.0865,33.227,32.9869,33.218,43779.904570487,0
+AIA.US,D,20120725,000000,33.3177,33.3426,33.0945,33.1772,27491.271193213,0
+AIA.US,D,20120726,000000,33.8309,33.8398,33.6156,33.8398,9607.9955612114,0
+AIA.US,D,20120727,000000,34.2205,34.8383,34.2205,34.8004,12794.269418204,0
+AIA.US,D,20120730,000000,34.8831,34.9668,34.7925,34.8094,9137.3302261155,0
+AIA.US,D,20120731,000000,35.3375,35.3545,35.1641,35.1641,8538.2103859188,0
+AIA.US,D,20120801,000000,35.4461,35.4461,35.1641,35.1641,9662.1873055508,0
+AIA.US,D,20120802,000000,34.8732,34.8831,34.4596,34.6001,16744.245450053,0
+AIA.US,D,20120803,000000,35.1741,35.4123,35.1153,35.3863,17692.600975993,0
+AIA.US,D,20120806,000000,35.6345,35.8248,35.6185,35.6185,19094.56147307,0
+AIA.US,D,20120807,000000,35.5777,35.8995,35.5777,35.6853,24898.095871491,0
+AIA.US,D,20120808,000000,35.7351,35.8517,35.7271,35.7351,10343.598313078,0
+AIA.US,D,20120809,000000,36.0081,36.2901,36.0081,36.0231,16114.015534403,0
+AIA.US,D,20120810,000000,35.9175,36.1656,35.9175,36.1656,16040.756324462,0
+AIA.US,D,20120813,000000,35.9424,36.059,35.8168,35.9513,24632.154903899,0
+AIA.US,D,20120814,000000,36.2304,36.3569,36.1915,36.1915,9291.8770525649,0
+AIA.US,D,20120815,000000,35.9603,36.0998,35.9603,36.0321,11343.134930893,0
+AIA.US,D,20120816,000000,35.8248,36.0819,35.7999,35.9763,19133.699955093,0
+AIA.US,D,20120817,000000,35.6773,35.6943,35.6185,35.6853,17299.209054122,0
+AIA.US,D,20120820,000000,35.495,35.6434,35.4212,35.6275,2837.0381712497,0
+AIA.US,D,20120821,000000,35.7999,35.8417,35.5119,35.5119,14679.941411051,0
+AIA.US,D,20120822,000000,35.1831,35.4043,35.1462,35.4043,9029.9502882578,0
+AIA.US,D,20120823,000000,35.3545,35.3545,35.1641,35.1641,21454.913004297,0
+AIA.US,D,20120824,000000,35.1233,35.3455,35.0067,35.3106,42125.049266494,0
+AIA.US,D,20120827,000000,34.8383,34.8911,34.7088,34.8094,18536.587216538,0
+AIA.US,D,20120828,000000,34.8253,34.8831,34.6828,34.7845,20414.230802816,0
+AIA.US,D,20120829,000000,34.9728,35.0316,34.8642,34.925,15181.716821601,0
+AIA.US,D,20120830,000000,34.5772,34.6181,34.4497,34.4846,5162.2654237384,0
+AIA.US,D,20120831,000000,34.7765,34.9071,34.6001,34.8383,7589.8548599793,0
+AIA.US,D,20120904,000000,34.4347,34.5852,34.2882,34.4208,13985.48424285,0
+AIA.US,D,20120905,000000,34.1298,34.1697,34.0222,34.087,4586.227252427,0
+AIA.US,D,20120906,000000,34.1388,34.7765,34.1388,34.7406,42153.148689484,0
+AIA.US,D,20120907,000000,35.2229,35.479,35.2229,35.4541,16732.2028402,0
+AIA.US,D,20120910,000000,35.213,35.3863,35.0874,35.1153,15179.709719959,0
+AIA.US,D,20120911,000000,35.3455,35.6604,35.3455,35.6016,54622.267641652,0
+AIA.US,D,20120912,000000,35.8846,36.041,35.8417,35.9842,211878.68130802,0
+AIA.US,D,20120913,000000,35.8756,36.8282,35.8756,36.7366,17265.088326204,0
+AIA.US,D,20120914,000000,37.182,37.5985,37.182,37.2916,35246.711938674,0
+AIA.US,D,20120917,000000,37.2089,37.2318,37.0016,37.0265,30925.422103018,0
+AIA.US,D,20120918,000000,36.9518,37.1192,36.9518,37.0016,16386.981357742,0
+AIA.US,D,20120919,000000,37.174,37.2667,37.1441,37.2089,8704.7998222214,0
+AIA.US,D,20120920,000000,36.7366,36.8601,36.6279,36.8282,11963.329338333,0
+AIA.US,D,20120921,000000,37.1591,37.1591,36.9259,36.9857,11053.108743595,0
+AIA.US,D,20120924,000000,36.8193,37.0325,36.8193,37.0016,21008.332888907,0
+AIA.US,D,20120925,000000,37.0016,37.1511,36.5143,36.5203,54025.154903097,0
+AIA.US,D,20120926,000000,36.5632,36.5632,36.2224,36.2224,236299.08698867,0
+AIA.US,D,20120927,000000,36.8601,37.0514,36.6867,36.9259,24568.93120217,0
+AIA.US,D,20120928,000000,36.9667,36.9667,36.7764,36.7764,11918.169551384,0
+AIA.US,D,20121001,000000,37.0823,37.3853,37.0614,37.0744,9848.8477582754,0
+AIA.US,D,20121002,000000,37.3414,37.3414,37.0016,37.1511,25856.486905641,0
+AIA.US,D,20121003,000000,37.174,37.2916,37.0106,37.1351,13264.9347533,0
+AIA.US,D,20121004,000000,37.1023,37.3225,37.0674,37.3225,16382.967154457,0
+AIA.US,D,20121005,000000,37.457,37.746,37.3912,37.448,64878.557033294,0
+AIA.US,D,20121008,000000,37.0674,37.0923,36.9598,37.0923,4668.5184197572,0
+AIA.US,D,20121009,000000,37.0016,37.0176,36.7555,36.7625,5166.2796270228,0
+AIA.US,D,20121010,000000,36.6698,36.6937,36.4785,36.4785,13292.030625469,0
+AIA.US,D,20121011,000000,36.7854,36.8033,36.7625,36.7625,3638.8752773086,0
+AIA.US,D,20121012,000000,36.7366,36.8033,36.5891,36.7186,7185.423879076,0
+AIA.US,D,20121015,000000,36.8511,37.0176,36.8193,37.0176,16449.20150865,0
+AIA.US,D,20121016,000000,37.1591,37.3982,37.1351,37.3414,10801.217487499,0
+AIA.US,D,20121017,000000,37.3414,37.5826,37.1023,37.5826,27146.049710755,0
+AIA.US,D,20121018,000000,37.3324,37.7211,37.3324,37.457,5277.6737681649,0
+AIA.US,D,20121019,000000,37.0614,37.0614,36.6618,36.7017,26918.243674365,0
+AIA.US,D,20121022,000000,37.2986,37.2986,37.1351,37.2756,4465.801153895,0
+AIA.US,D,20121023,000000,36.7116,36.7116,36.4296,36.5891,12129.918774636,0
+AIA.US,D,20121024,000000,37.1899,37.1899,36.7854,36.8193,40834.482910559,0
+AIA.US,D,20121025,000000,37.3603,37.4321,37.2159,37.3225,28653.383044047,0
+AIA.US,D,20121026,000000,37.0514,37.0923,36.8352,36.9767,7488.4962270482,0
+AIA.US,D,20121031,000000,37.1591,37.1899,36.8193,36.903,13684.41899652,0
+AIA.US,D,20121101,000000,37.1511,37.4141,37.1511,37.3673,20586.841544045,0
+AIA.US,D,20121102,000000,37.5736,37.5736,37.1441,37.174,17450.745228108,0
+AIA.US,D,20121105,000000,37.0823,37.3912,37.0823,37.3853,7453.3719483097,0
+AIA.US,D,20121106,000000,37.4221,37.7719,37.3982,37.6971,32669.593430089,0
+AIA.US,D,20121107,000000,37.3225,37.3912,36.9189,37.1999,20244.63071405,0
+AIA.US,D,20121108,000000,37.0614,37.174,36.6439,36.6538,109147.19085366,0
+AIA.US,D,20121109,000000,36.8282,37.0415,36.6768,36.8352,29878.71859661,0
+AIA.US,D,20121112,000000,37.1511,37.1999,37.0016,37.0176,44958.073234459,0
+AIA.US,D,20121113,000000,36.4556,36.7953,36.4556,36.5891,30542.065689357,0
+AIA.US,D,20121114,000000,36.8193,36.8193,36.2094,36.2901,19548.166444207,0
+AIA.US,D,20121115,000000,36.2722,36.3719,36.0998,36.3469,16355.871282288,0
+AIA.US,D,20121116,000000,36.2304,36.3978,36.05,36.3719,7249.6511316264,0
+AIA.US,D,20121119,000000,36.8601,37.1192,36.8442,37.1192,27575.569462186,0
+AIA.US,D,20121120,000000,36.7186,36.9119,36.6618,36.9119,14432.064358239,0
+AIA.US,D,20121121,000000,37.0325,37.1511,36.9598,37.0674,29133.080336533,0
+AIA.US,D,20121123,000000,37.746,37.9881,37.746,37.9692,55273.572124546,0
+AIA.US,D,20121126,000000,37.7559,37.8795,37.5646,37.8606,101112.76297993,0
+AIA.US,D,20121127,000000,37.8117,37.9532,37.7131,37.7211,26297.045716104,0
+AIA.US,D,20121128,000000,37.4082,37.9532,37.4082,37.9532,17644.43053658,0
+AIA.US,D,20121129,000000,38.1515,38.301,38.0599,38.1027,30596.257433697,0
+AIA.US,D,20121130,000000,38.1685,38.3578,38.1685,38.2442,72628.980024649,0
+AIA.US,D,20121203,000000,38.301,38.4176,38.1196,38.1196,21279.291610604,0
+AIA.US,D,20121204,000000,38.2442,38.3239,38.1266,38.1266,26642.267198563,0
+AIA.US,D,20121205,000000,38.7135,38.8959,38.592,38.592,73554.253881703,0
+AIA.US,D,20121206,000000,38.5989,38.8052,38.5989,38.8052,9177.4722589595,0
+AIA.US,D,20121207,000000,39.0135,39.0135,38.8789,38.9896,10386.750998385,0
+AIA.US,D,20121210,000000,38.9816,39.2875,38.8789,39.2506,31210.43053621,0
+AIA.US,D,20121211,000000,39.2207,39.5356,39.2207,39.4609,67334.245892526,0
+AIA.US,D,20121212,000000,39.4918,39.6931,39.4429,39.4838,91137.467818196,0
+AIA.US,D,20121213,000000,39.5854,39.718,39.434,39.5187,28250.959164786,0
+AIA.US,D,20121214,000000,39.6392,39.701,39.6004,39.6572,4672.5326230416,0
+AIA.US,D,20121217,000000,39.0713,39.2207,39.0464,39.2207,48084.134042185,0
+AIA.US,D,20121218,000000,39.136,39.434,39.1201,39.434,49499.140699936,0
+AIA.US,D,20121219,000000,39.4529,39.4529,39.2427,39.2875,31611.85086465,0
+AIA.US,D,20121220,000000,39.2287,39.424,39.145,39.3931,32982.701286273,0
+AIA.US,D,20121221,000000,38.7743,38.871,38.5561,38.7215,52467.64402875,0
+AIA.US,D,20121224,000000,38.8321,39.0135,38.7823,38.8321,16426.119839765,0
+AIA.US,D,20121226,000000,39.0942,39.145,38.9716,39.0374,6467.8850419895,0
+AIA.US,D,20121227,000000,39.145,39.1699,38.871,39.0194,22339.041277686,0
+AIA.US,D,20121228,000000,39.154,39.4091,39.154,39.2955,20135.24367455,0
+AIA.US,D,20121231,000000,39.3174,39.8575,39.3174,39.8575,36819.276075338,0
+AIA.US,D,20130102,000000,40.553,40.9436,40.553,40.9436,20043.92054983,0
+AIA.US,D,20130103,000000,40.562,40.562,40.2311,40.2311,127501.13182075,0
+AIA.US,D,20130104,000000,40.1156,40.263,39.998,40.2381,24115.326231033,0
+AIA.US,D,20130107,000000,39.981,39.981,39.8166,39.8744,37601.042164975,0
+AIA.US,D,20130108,000000,39.6751,39.6751,39.4091,39.5426,13966.416777249,0
+AIA.US,D,20130109,000000,39.6323,39.8316,39.6323,39.7339,21175.925876031,0
+AIA.US,D,20130110,000000,40.1793,40.3537,40.0558,40.3208,22203.561916837,0
+AIA.US,D,20130111,000000,39.9462,39.9541,39.8316,39.9462,41131.533953605,0
+AIA.US,D,20130114,000000,40.0139,40.0139,39.7967,39.8575,34923.56857428,0
+AIA.US,D,20130115,000000,39.7509,39.7509,39.5605,39.6751,66519.362625792,0
+AIA.US,D,20130116,000000,39.4689,39.6572,39.4689,39.6233,55469.26453466,0
+AIA.US,D,20130117,000000,39.6472,39.9462,39.6472,39.9083,40578.577451178,0
+AIA.US,D,20130118,000000,39.8246,39.8993,39.7339,39.8316,21169.904571105,0
+AIA.US,D,20130122,000000,39.8316,39.9462,39.7509,39.8824,63326.063913052,0
+AIA.US,D,20130123,000000,39.8067,39.8316,39.6751,39.7967,33820.666221891,0
+AIA.US,D,20130124,000000,39.6233,39.7967,39.5097,39.5924,49945.720815326,0
+AIA.US,D,20130125,000000,39.2606,39.2606,38.9457,39.1111,71745.855302081,0
+AIA.US,D,20130128,000000,38.9218,38.9218,38.6149,38.7823,57267.627606071,0
+AIA.US,D,20130129,000000,39.0055,39.4011,39.0055,39.3682,10504.166444454,0
+AIA.US,D,20130130,000000,39.3363,39.424,39.2506,39.2506,41596.177983774,0
+AIA.US,D,20130131,000000,39.2427,39.3782,39.2377,39.2686,38818.349310969,0
+AIA.US,D,20130201,000000,39.3363,39.4918,39.2775,39.4609,30049.322236197,0
+AIA.US,D,20130204,000000,38.9457,39.0633,38.6408,38.7215,34484.013314638,0
+AIA.US,D,20130205,000000,38.7962,38.9049,38.7305,38.8381,52024.074565824,0
+AIA.US,D,20130206,000000,38.574,38.7135,38.4993,38.7135,49337.569017739,0
+AIA.US,D,20130207,000000,38.3927,38.4824,38.1854,38.4495,76379.2494431,0
+AIA.US,D,20130208,000000,38.7305,39.0802,38.7305,39.0464,108064.35951769,0
+AIA.US,D,20130211,000000,38.9308,39.0942,38.8959,39.0882,13550.946737313,0
+AIA.US,D,20130212,000000,39.0713,39.2875,38.9896,39.154,9627.0630268123,0
+AIA.US,D,20130213,000000,39.5276,39.5356,39.3931,39.4609,12796.276519846,0
+AIA.US,D,20130214,000000,39.3682,39.5426,39.3682,39.5276,6166.8197956595,0
+AIA.US,D,20130215,000000,39.6392,39.6392,39.417,39.4429,27399.948068493,0
+AIA.US,D,20130219,000000,39.4609,39.5854,39.4091,39.4609,78128.438524277,0
+AIA.US,D,20130220,000000,39.7339,39.7897,39.3533,39.434,24898.095871491,0
+AIA.US,D,20130221,000000,39.1699,39.1699,38.9049,39.0374,17900.335995961,0
+AIA.US,D,20130222,000000,39.1201,39.2287,39.0713,39.2028,11561.909009893,0
+AIA.US,D,20130225,000000,39.2955,39.3274,38.5421,38.5651,37887.054148988,0
+AIA.US,D,20130226,000000,38.7076,38.7913,38.574,38.7743,32638.483354635,0
+AIA.US,D,20130227,000000,38.8321,39.2775,38.8321,39.2377,11032.034176352,0
+AIA.US,D,20130228,000000,39.3592,39.433,39.2397,39.2566,16387.984908563,0
+AIA.US,D,20130301,000000,39.0284,39.2287,38.9816,39.2287,6324.3772745722,0
+AIA.US,D,20130304,000000,38.7594,38.8869,38.6408,38.8869,14402.961384427,0
+AIA.US,D,20130305,000000,39.0284,39.2287,39.0284,39.2028,33886.900576084,0
+AIA.US,D,20130306,000000,39.2207,39.2686,39.1201,39.2028,35087.147358119,0
+AIA.US,D,20130307,000000,39.1111,39.2207,39.0563,39.1948,10173.998224312,0
+AIA.US,D,20130308,000000,39.3274,39.3274,39.0942,39.2506,28364.36040757,0
+AIA.US,D,20130311,000000,39.1789,39.1879,39.0374,39.0464,67848.063912929,0
+AIA.US,D,20130312,000000,38.8959,38.8959,38.5501,38.582,31016.745227738,0
+AIA.US,D,20130313,000000,38.4176,38.4993,38.3339,38.4435,71757.897911934,0
+AIA.US,D,20130314,000000,38.4913,38.6408,38.4754,38.6149,49875.472257849,0
+AIA.US,D,20130315,000000,38.2014,38.2591,38.0529,38.0947,23926.658676666,0
+AIA.US,D,20130318,000000,37.6623,37.7639,37.5826,37.6393,59261.683087597,0
+AIA.US,D,20130319,000000,37.6702,37.6892,37.2587,37.4979,43237.987127093,0
+AIA.US,D,20130320,000000,37.8048,37.9204,37.746,37.8197,32285.233465608,0
+AIA.US,D,20130321,000000,37.6702,37.7051,37.5058,37.5058,7628.9933420022,0
+AIA.US,D,20130322,000000,37.5646,37.7131,37.5556,37.7051,20070.012871179,0
+AIA.US,D,20130325,000000,38.1266,38.1436,37.7719,37.8117,17039.289391457,0
+AIA.US,D,20130326,000000,38.3578,38.4754,38.3179,38.4754,14417.011095923,0
+AIA.US,D,20130327,000000,38.2681,38.4654,38.2014,38.4654,10722.940523453,0
+AIA.US,D,20130328,000000,38.295,38.4654,38.295,38.4435,26389.372391646,0
+AIA.US,D,20130401,000000,38.3239,38.3578,38.0041,38.0529,17230.967598287,0
+AIA.US,D,20130402,000000,38.4335,38.4335,38.2273,38.2591,24358.185529739,0
+AIA.US,D,20130403,000000,38.2442,38.2502,37.8606,37.8795,13031.107411983,0
+AIA.US,D,20130404,000000,37.6214,37.7719,37.448,37.6971,26591.086106687,0
+AIA.US,D,20130405,000000,36.8442,37.2986,36.6867,37.2916,41550.014646003,0
+AIA.US,D,20130408,000000,36.8771,37.1351,36.8771,37.1292,31440.243674242,0
+AIA.US,D,20130409,000000,37.1441,37.5327,37.1192,37.457,5367.9933420639,0
+AIA.US,D,20130410,000000,37.7559,37.8606,37.6623,37.738,16453.215711934,0
+AIA.US,D,20130411,000000,37.8606,37.8795,37.6892,37.738,27147.053261576,0
+AIA.US,D,20130412,000000,37.2756,37.2916,36.9926,37.2497,23563.373279428,0
+AIA.US,D,20130415,000000,37.0674,37.1102,36.6698,36.6937,35141.339102459,0
+AIA.US,D,20130416,000000,37.2587,37.457,37.1591,37.3603,30814.027961875,0
+AIA.US,D,20130417,000000,36.9349,36.9438,36.5801,36.7186,44208.420771097,0
+AIA.US,D,20130418,000000,37.0325,37.0415,36.6618,36.7465,55154.149576835,0
+AIA.US,D,20130419,000000,37.3504,37.4889,37.3225,37.4401,10768.100310403,0
+AIA.US,D,20130422,000000,37.5646,37.6892,37.4889,37.6294,7095.104305177,0
+AIA.US,D,20130423,000000,37.5397,37.6702,37.4082,37.6144,22735.44385202,0
+AIA.US,D,20130424,000000,37.746,37.9293,37.7051,37.8297,43563.13759313,0
+AIA.US,D,20130425,000000,38.2173,38.4824,38.1605,38.3438,22581.900576392,0
+AIA.US,D,20130426,000000,38.2273,38.2502,38.1266,38.2073,9819.7447844635,0
+AIA.US,D,20130429,000000,38.4435,38.6727,38.3747,38.6239,7599.8903681903,0
+AIA.US,D,20130430,000000,38.7962,38.9049,38.6029,38.9049,9440.4025740877,0
+AIA.US,D,20130501,000000,38.7663,38.7663,38.5073,38.5073,30757.829115894,0
+AIA.US,D,20130502,000000,38.7494,38.8381,38.6816,38.8231,10721.936972632,0
+AIA.US,D,20130503,000000,39.0633,39.2686,39.0563,39.1789,26676.38792648,0
+AIA.US,D,20130506,000000,39.0374,39.0882,38.9049,39.0055,24874.010651785,0
+AIA.US,D,20130507,000000,39.2377,39.3453,39.1201,39.2775,26470.660008155,0
+AIA.US,D,20130508,000000,39.4758,39.6004,39.424,39.6004,30974.596093251,0
+AIA.US,D,20130509,000000,39.5187,39.5854,39.3612,39.417,14926.814913041,0
+AIA.US,D,20130510,000000,38.9975,39.1201,38.9457,39.1111,25296.505547468,0
+AIA.US,D,20130513,000000,38.8052,38.8052,38.6408,38.6567,21914.539280361,0
+AIA.US,D,20130514,000000,38.7594,39.0055,38.7594,38.8959,41353.318685068,0
+AIA.US,D,20130515,000000,38.7404,38.8959,38.7215,38.8959,193162.45849451,0
+AIA.US,D,20130516,000000,38.8381,38.9218,38.7404,38.7743,67130.525075842,0
+AIA.US,D,20130517,000000,38.8959,39.0194,38.8959,38.9896,28006.092764438,0
+AIA.US,D,20130520,000000,39.1022,39.1948,39.0942,39.1948,5215.4536172567,0
+AIA.US,D,20130521,000000,38.9716,39.145,38.8789,39.0802,12086.766089328,0
+AIA.US,D,20130522,000000,39.0135,39.2775,38.6059,38.6059,15755.74789127,0
+AIA.US,D,20130523,000000,37.9781,38.295,37.8944,38.295,17591.242343062,0
+AIA.US,D,20130524,000000,37.9612,37.9881,37.8446,37.9293,11744.555259333,0
+AIA.US,D,20130528,000000,38.4913,38.4913,38.2362,38.2591,28095.408787516,0
+AIA.US,D,20130529,000000,38.0668,38.1017,37.8486,37.9742,20771.494895128,0
+AIA.US,D,20130530,000000,38.0947,38.295,38.0947,38.1336,48565.838436313,0
+AIA.US,D,20130531,000000,37.9333,38.024,37.5826,37.5826,89555.871724143,0
+AIA.US,D,20130603,000000,37.8048,38.1685,37.746,38.1436,115595.00487922,0
+AIA.US,D,20130604,000000,38.033,38.1515,37.7061,37.8078,14901.726142514,0
+AIA.US,D,20130605,000000,37.5736,37.6304,37.177,37.186,50055.107854826,0
+AIA.US,D,20130606,000000,37.1381,37.3564,36.9518,37.3374,32107.604970273,0
+AIA.US,D,20130607,000000,36.9349,37.1292,36.7276,36.9598,27454.139812833,0
+AIA.US,D,20130610,000000,36.6698,36.6698,36.4954,36.599,21680.711939044,0
+AIA.US,D,20130611,000000,36.0042,36.2822,35.9464,36.0879,47128.753660498,0
+AIA.US,D,20130612,000000,36.1825,36.2722,35.7839,35.9603,82682.552150429,0
+AIA.US,D,20130613,000000,35.6275,36.2094,35.6275,36.1915,32222.009763879,0
+AIA.US,D,20130614,000000,35.8108,35.9205,35.476,35.476,155790.22591674,0
+AIA.US,D,20130617,000000,35.9842,36.1656,35.8676,35.9842,72463.394139168,0
+AIA.US,D,20130618,000000,36.048,36.2901,36.048,36.2294,53830.466043804,0
+AIA.US,D,20130619,000000,35.9294,36.1217,35.4103,35.4103,151778.02973399,0
+AIA.US,D,20130620,000000,34.6639,34.6639,33.6794,33.9235,132426.55925071,0
+AIA.US,D,20130621,000000,34.4716,34.4716,33.8339,34.3102,122846.66311249,0
+AIA.US,D,20130624,000000,33.5997,33.9923,33.3635,33.7422,123167.79937525,0
+AIA.US,D,20130625,000000,34.361,34.5184,34.1846,34.4935,218744.97602599,0
+AIA.US,D,20130626,000000,34.5453,34.7735,34.4796,34.7546,123189.87749331,0
+AIA.US,D,20130627,000000,35.2588,35.485,35.2588,35.4272,32075.491343998,0
+AIA.US,D,20130628,000000,35.5697,35.8019,35.3913,35.6275,103709.95250494,0
+AIA.US,D,20130701,000000,35.7869,35.8447,35.5508,35.5936,68085.90545753,0
+AIA.US,D,20130702,000000,35.6953,35.7132,35.1412,35.194,56524.999998457,0
+AIA.US,D,20130703,000000,34.8971,35.0894,34.7825,34.9977,10950.746559843,0
+AIA.US,D,20130705,000000,35.1342,35.1342,34.8164,34.934,24214.677762322,0
+AIA.US,D,20130708,000000,34.934,35.194,34.934,35.0077,70569.693739752,0
+AIA.US,D,20130709,000000,35.2498,35.5189,35.2419,35.4342,28538.978250442,0
+AIA.US,D,20130710,000000,35.6096,35.7042,35.4431,35.485,16643.890367943,0
+AIA.US,D,20130711,000000,36.7087,37.162,36.7087,37.162,26642.267198563,0
+AIA.US,D,20130712,000000,36.624,36.624,36.4316,36.5492,18690.130492166,0
+AIA.US,D,20130715,000000,36.7087,36.8183,36.6409,36.7754,11350.159786641,0
+AIA.US,D,20130716,000000,36.5741,36.6409,36.5412,36.6409,62027.469150549,0
+AIA.US,D,20130717,000000,36.9109,36.9926,36.8103,36.8342,24511.728805368,0
+AIA.US,D,20130718,000000,36.6329,36.6329,36.4247,36.4725,35423.336883188,0
+AIA.US,D,20130719,000000,36.2642,36.3728,36.2164,36.3479,12376.792276626,0
+AIA.US,D,20130722,000000,36.3479,36.61,36.3479,36.601,25976.913004173,0
+AIA.US,D,20130723,000000,37.1132,37.2876,37.0435,37.1132,16742.238348411,0
+AIA.US,D,20130724,000000,37.2956,37.2956,36.9259,37.0684,59656.078560289,0
+AIA.US,D,20130725,000000,37.0435,37.3105,37.0026,37.3105,6840.2023966176,0
+AIA.US,D,20130726,000000,37.1312,37.2956,36.9867,37.2956,39949.351086349,0
+AIA.US,D,20130729,000000,37.0026,37.0345,36.9189,36.9259,25053.646248761,0
+AIA.US,D,20130730,000000,37.2358,37.3882,37.0534,37.1222,11853.942298833,0
+AIA.US,D,20130731,000000,36.8681,37.2129,36.8502,36.903,62062.593429287,0
+AIA.US,D,20130801,000000,37.2707,37.4969,37.2198,37.3464,79109.911227313,0
+AIA.US,D,20130802,000000,37.2537,37.5387,37.2537,37.4291,58601.346647313,0
+AIA.US,D,20130805,000000,37.2039,37.2039,37.0773,37.1541,60923.563247339,0
+AIA.US,D,20130806,000000,36.8502,36.8681,36.6499,36.6917,68040.74567058,0
+AIA.US,D,20130807,000000,36.2294,36.3728,36.2224,36.2294,52446.569461507,0
+AIA.US,D,20130808,000000,36.5233,36.8013,36.3728,36.7246,35751.498001687,0
+AIA.US,D,20130809,000000,36.6499,36.7525,36.61,36.6499,8098.655126277,0
+AIA.US,D,20130812,000000,36.8502,37.0773,36.8502,37.0773,34572.325786895,0
+AIA.US,D,20130813,000000,37.4709,37.6722,37.4122,37.5457,11872.006213613,0
+AIA.US,D,20130814,000000,37.6144,37.6812,37.5736,37.5736,85521.597423321,0
+AIA.US,D,20130815,000000,37.2956,37.3643,37.0435,37.2796,141197.59342713,0
+AIA.US,D,20130816,000000,37.5218,37.6722,37.3962,37.4201,100907.0350616,0
+AIA.US,D,20130819,000000,37.3564,37.3823,37.0943,37.1042,10089.699955339,0
+AIA.US,D,20130820,000000,36.7684,36.9349,36.6827,36.8103,49121.805591203,0
+AIA.US,D,20130821,000000,36.4984,36.4984,36.056,36.2294,42741.229470649,0
+AIA.US,D,20130822,000000,36.4247,36.7605,36.4247,36.6668,26614.167775572,0
+AIA.US,D,20130823,000000,36.9867,36.9867,36.7525,36.9109,17616.331113589,0
+AIA.US,D,20130826,000000,36.9767,37.0773,36.7525,36.7934,20347.996448624,0
+AIA.US,D,20130827,000000,36.601,36.601,36.2393,36.3081,56743.774077457,0
+AIA.US,D,20130828,000000,36.4247,36.7346,36.3908,36.5412,24900.102973133,0
+AIA.US,D,20130829,000000,36.8103,37.1381,36.8103,36.9259,21548.243230659,0
+AIA.US,D,20130830,000000,37.1541,37.1939,36.9867,37.1132,29299.669772836,0
+AIA.US,D,20130903,000000,37.6981,37.9413,37.6224,37.6224,18884.81935146,0
+AIA.US,D,20130904,000000,37.8745,38.2014,37.8745,38.1097,19066.462050079,0
+AIA.US,D,20130905,000000,38.3438,38.4525,38.3259,38.4285,13523.850865144,0
+AIA.US,D,20130906,000000,38.9049,38.9417,38.4525,38.7962,30009.180203353,0
+AIA.US,D,20130909,000000,39.0224,39.3852,38.9816,39.3244,21092.63115788,0
+AIA.US,D,20130910,000000,39.5864,39.5864,39.415,39.4908,39849.99955506,0
+AIA.US,D,20130911,000000,39.3513,39.415,39.1918,39.3921,19591.319129514,0
+AIA.US,D,20130912,000000,39.14,39.2337,38.9128,38.9228,467867.43540667,0
+AIA.US,D,20130913,000000,39.0653,39.1918,39.0653,39.149,15075.340434564,0
+AIA.US,D,20130916,000000,39.6861,39.8276,39.5775,39.5934,94998.127826968,0
+AIA.US,D,20130917,000000,39.5934,39.5934,39.433,39.4908,26684.416333049,0
+AIA.US,D,20130918,000000,39.4419,40.6427,39.4071,40.6427,95570.151794995,0
+AIA.US,D,20130919,000000,40.4972,40.4972,40.1644,40.4583,180098.23390543,0
+AIA.US,D,20130920,000000,40.6257,40.6257,39.8784,39.8784,15372.39147761,0
+AIA.US,D,20130923,000000,39.7359,39.9392,39.6861,39.8346,44354.939190978,0
+AIA.US,D,20130924,000000,39.712,39.9611,39.6582,39.712,57587.760318002,0
+AIA.US,D,20130925,000000,39.6492,39.6492,39.4071,39.4609,54445.642697138,0
+AIA.US,D,20130926,000000,39.4519,39.5864,39.4519,39.5187,43693.599199873,0
+AIA.US,D,20130927,000000,39.4609,39.5097,39.415,39.4908,21798.127385113,0
+AIA.US,D,20130930,000000,38.9995,39.0832,38.6697,38.9557,17909.367953351,0
+AIA.US,D,20131001,000000,39.1829,39.6193,39.1829,39.5366,65210.732355078,0
+AIA.US,D,20131002,000000,39.4419,39.712,39.4071,39.704,52510.796714057,0
+AIA.US,D,20131003,000000,39.9442,39.9711,39.5366,39.712,35630.068352334,0
+AIA.US,D,20131004,000000,39.8346,39.98,39.8276,39.9442,10657.709720082,0
+AIA.US,D,20131007,000000,39.695,39.7778,39.6113,39.695,6955.6107410441,0
+AIA.US,D,20131008,000000,39.9043,39.9043,39.5366,39.5516,13634.241455465,0
+AIA.US,D,20131009,000000,39.6861,39.7857,39.4609,39.6492,69948.495781491,0
+AIA.US,D,20131010,000000,39.8615,40.273,39.8615,40.2052,18264.62494402,0
+AIA.US,D,20131011,000000,40.1464,40.549,40.1464,40.4414,27896.705724938,0
+AIA.US,D,20131014,000000,40.0707,40.6357,40.0707,40.5062,32560.206390589,0
+AIA.US,D,20131015,000000,40.3826,40.549,40.2491,40.282,29936.924544234,0
+AIA.US,D,20131016,000000,40.4065,40.6178,40.4065,40.4663,74172.441187501,0
+AIA.US,D,20131017,000000,40.3378,40.6357,40.3298,40.567,40952.901907449,0
+AIA.US,D,20131018,000000,40.9177,40.9177,40.7254,40.7672,23142.885485387,0
+AIA.US,D,20131021,000000,40.7991,40.7991,40.567,40.6078,47309.392808296,0
+AIA.US,D,20131022,000000,40.8081,41.0263,40.7503,40.7503,87497.588990067,0
+AIA.US,D,20131023,000000,40.1146,40.1375,39.987,40.0129,30711.665778123,0
+AIA.US,D,20131024,000000,39.98,39.987,39.8346,39.8864,42751.26497886,0
+AIA.US,D,20131025,000000,39.9133,39.9133,39.8106,39.8784,103429.96182585,0
+AIA.US,D,20131028,000000,40.1793,40.2142,40.0548,40.0966,66719.069239191,0
+AIA.US,D,20131029,000000,40.4583,40.4583,40.282,40.3139,7094.1007543559,0
+AIA.US,D,20131030,000000,40.6656,40.7344,40.3567,40.4663,52415.459386053,0
+AIA.US,D,20131031,000000,40.4494,40.4494,40.2571,40.263,30890.297824279,0
+AIA.US,D,20131101,000000,40.4324,40.4972,40.3736,40.4892,13478.691078194,0
+AIA.US,D,20131104,000000,40.282,40.5391,40.282,40.5062,14698.005325831,0
+AIA.US,D,20131105,000000,40.0548,40.1544,39.9442,40.004,42225.404348604,0
+AIA.US,D,20131106,000000,40.0707,40.2142,40.0548,40.1215,32385.588547718,0
+AIA.US,D,20131107,000000,39.8276,40.0289,39.4519,39.5605,14511.344873106,0
+AIA.US,D,20131108,000000,39.3672,39.7269,39.3084,39.7269,15032.187749257,0
+AIA.US,D,20131111,000000,39.9442,39.9442,39.6861,39.695,34956.685751376,0
+AIA.US,D,20131112,000000,39.695,39.695,39.5605,39.5695,4758.8379936562,0
+AIA.US,D,20131113,000000,39.0583,39.3164,39.0483,39.3084,7770.4940077773,0
+AIA.US,D,20131114,000000,39.0653,39.4748,39.0653,39.4748,7775.5117618828,0
+AIA.US,D,20131115,000000,40.2491,40.7254,40.2491,40.5241,57118.098533728,0
+AIA.US,D,20131118,000000,41.2276,41.2784,40.9177,41.0333,47904.498445208,0
+AIA.US,D,20131119,000000,41.2864,41.3033,41.126,41.1359,31707.188192654,0
+AIA.US,D,20131120,000000,41.1937,41.1937,40.7991,40.7991,7869.8455390662,0
+AIA.US,D,20131121,000000,40.6746,40.7344,40.4663,40.7344,30530.023079504,0
+AIA.US,D,20131122,000000,40.5241,40.9107,40.5161,40.9008,28008.09986608,0
+AIA.US,D,20131125,000000,40.9606,40.9606,40.4892,40.5062,44270.640922005,0
+AIA.US,D,20131126,000000,40.6427,40.8759,40.6427,40.8161,19278.211273331,0
+AIA.US,D,20131127,000000,40.9008,41.2027,40.9008,41.1788,21743.935640774,0
+AIA.US,D,20131129,000000,41.2276,41.3801,41.2186,41.3302,7430.2902794244,0
+AIA.US,D,20131202,000000,41.2954,41.2954,40.9606,40.9695,8167.9001329329,0
+AIA.US,D,20131203,000000,40.8699,40.9456,40.6257,40.8599,9417.3209052024,0
+AIA.US,D,20131204,000000,40.7184,40.7991,40.4663,40.7912,20556.735019412,0
+AIA.US,D,20131205,000000,40.6078,40.6915,40.4972,40.5391,37434.452728672,0
+AIA.US,D,20131206,000000,41.0692,41.1868,40.824,41.0333,5182.3364401604,0
+AIA.US,D,20131209,000000,41.0592,41.1868,41.0592,41.0961,18707.190856125,0
+AIA.US,D,20131210,000000,40.7991,40.9366,40.7094,40.9177,4549.0958720463,0
+AIA.US,D,20131211,000000,40.559,40.559,39.9312,39.9312,17134.626719461,0
+AIA.US,D,20131212,000000,39.8106,40.004,39.7269,39.7698,26867.062582489,0
+AIA.US,D,20131213,000000,39.9392,39.98,39.7857,39.98,17423.649355938,0
+AIA.US,D,20131216,000000,40.004,40.2142,40.004,40.0797,12498.221925979,0
+AIA.US,D,20131217,000000,39.9113,39.9113,39.6153,39.7,43127.596536773,0
+AIA.US,D,20131218,000000,39.9501,40.3856,39.6283,40.3328,58472.892142213,0
+AIA.US,D,20131219,000000,39.6821,39.6911,39.3343,39.6731,22875.940966975,0
+AIA.US,D,20131220,000000,39.6213,39.8256,39.6213,39.6911,11902.112738246,0
+AIA.US,D,20131223,000000,39.8834,40.0119,39.8077,39.8834,15581.130048399,0
+AIA.US,D,20131224,000000,39.8834,40.1554,39.8834,40.0887,13011.036395561,0
+AIA.US,D,20131226,000000,39.994,40.0119,39.8326,39.9501,5998.2232577147,0
+AIA.US,D,20131227,000000,40.3677,40.3936,40.2581,40.3597,16133.083000004,0
+AIA.US,D,20131230,000000,40.3158,40.4025,40.2581,40.3408,28714.599644134,0
+AIA.US,D,20131231,000000,40.4613,40.6457,40.4265,40.6317,20609.923212931,0
+AIA.US,D,20140102,000000,39.8166,39.8256,39.4011,39.4091,49569.389257413,0
+AIA.US,D,20140103,000000,39.3523,39.3523,39.0045,39.1041,38860.498445455,0
+AIA.US,D,20140106,000000,38.9965,38.9965,38.6816,38.7933,59905.962714743,0
+AIA.US,D,20140107,000000,38.7693,38.9188,38.7693,38.859,37524.772302571,0
+AIA.US,D,20140108,000000,38.867,38.9696,38.859,38.9617,8255.2090543686,0
+AIA.US,D,20140109,000000,38.859,38.859,38.4704,38.6567,22855.869950553,0
+AIA.US,D,20140110,000000,38.7325,39.0723,38.7325,38.9796,13255.90279591,0
+AIA.US,D,20140113,000000,38.8839,38.8929,38.571,38.6478,22029.947624787,0
+AIA.US,D,20140114,000000,38.859,39.0962,38.7514,39.0962,9858.8832664864,0
+AIA.US,D,20140115,000000,38.9965,39.0045,38.9288,39.0045,6470.8956944528,0
+AIA.US,D,20140116,000000,38.9447,39.0374,38.9188,38.9377,10770.107412045,0
+AIA.US,D,20140117,000000,39.139,39.139,38.875,38.9796,24900.102973133,0
+AIA.US,D,20140121,000000,39.2257,39.2257,38.7145,38.9537,59338.956500822,0
+AIA.US,D,20140122,000000,39.0464,39.1978,38.9377,39.1739,67799.893473516,0
+AIA.US,D,20140123,000000,38.5481,38.5481,37.8785,38.029,24074.180647368,0
+AIA.US,D,20140124,000000,37.725,37.7848,37.3085,37.3354,48961.237459827,0
+AIA.US,D,20140127,000000,37.445,37.5985,37.0893,37.3354,121763.83177653,0
+AIA.US,D,20140128,000000,37.4371,37.6314,37.4371,37.6085,21091.627607059,0
+AIA.US,D,20140129,000000,36.905,37.1899,36.8521,36.9628,19719.773634615,0
+AIA.US,D,20140130,000000,37.2687,37.4042,37.1431,37.2328,16009.646249008,0
+AIA.US,D,20140131,000000,36.7176,37.1899,36.7176,37.1092,28434.608965047,0
+AIA.US,D,20140203,000000,37.0146,37.0146,36.2254,36.3439,47811.168218846,0
+AIA.US,D,20140204,000000,36.5403,36.9538,36.5403,36.8282,59637.011094689,0
+AIA.US,D,20140205,000000,36.4556,36.5153,36.2254,36.4217,42280.599643764,0
+AIA.US,D,20140206,000000,36.6399,37.0375,36.623,37.0285,30494.898800766,0
+AIA.US,D,20140207,000000,37.0215,37.2328,37.0215,37.1501,116082.73057828,0
+AIA.US,D,20140210,000000,36.8781,36.9468,36.7346,36.8521,11680.328006783,0
+AIA.US,D,20140211,000000,37.5556,37.8685,37.5556,37.8267,16966.030181517,0
+AIA.US,D,20140212,000000,38.0051,38.1306,37.8347,37.8785,14006.558810093,0
+AIA.US,D,20140213,000000,37.5128,38.0051,37.5128,37.9542,23618.568574588,0
+AIA.US,D,20140214,000000,38.1396,38.4784,38.1396,38.4106,30650.449178036,0
+AIA.US,D,20140218,000000,38.1834,38.2422,38.0389,38.1744,30688.584109238,0
+AIA.US,D,20140219,000000,38.1834,38.2342,37.9453,37.9791,14139.027518478,0
+AIA.US,D,20140220,000000,37.9542,38.1485,37.735,38.0638,28795.887260643,0
+AIA.US,D,20140221,000000,38.1236,38.3179,38.1236,38.2671,10729.965379201,0
+AIA.US,D,20140224,000000,38.1744,38.4106,38.1744,38.2861,9238.6888590466,0
+AIA.US,D,20140225,000000,38.3249,38.3249,37.9453,37.9542,9529.7185971656,0
+AIA.US,D,20140226,000000,38.1565,38.3349,38.1167,38.1306,24924.18819284,0
+AIA.US,D,20140227,000000,38.5033,38.7325,38.4465,38.6637,8326.4611626667,0
+AIA.US,D,20140228,000000,38.6816,38.7933,38.4375,38.4375,17628.373723443,0
+AIA.US,D,20140303,000000,37.9622,38.1834,37.8177,38.02,28500.84331924,0
+AIA.US,D,20140304,000000,38.4106,38.6318,38.4106,38.4465,11096.261428903,0
+AIA.US,D,20140305,000000,38.1396,38.3438,38.1396,38.2761,28152.611184318,0
+AIA.US,D,20140306,000000,38.6996,38.8361,38.6916,38.7514,13574.028406199,0
+AIA.US,D,20140307,000000,38.58,38.6478,38.3349,38.5402,4376.4851308171,0
+AIA.US,D,20140310,000000,38.1067,38.1565,37.9293,38.1396,24066.152240799,0
+AIA.US,D,20140311,000000,38.2342,38.3857,37.8347,37.8516,11804.768308599,0
+AIA.US,D,20140312,000000,37.4201,37.725,37.4201,37.725,7403.1944072547,0
+AIA.US,D,20140313,000000,37.7071,37.7071,37.1092,37.1501,17896.321792676,0
+AIA.US,D,20140314,000000,37.1999,37.3862,37.1899,37.2089,4758.8379936562,0
+AIA.US,D,20140317,000000,37.5128,37.6234,37.5128,37.6234,3329.7816244098,0
+AIA.US,D,20140318,000000,37.5038,37.7589,37.461,37.7001,4164.735907565,0
+AIA.US,D,20140319,000000,37.4281,37.5457,37.1431,37.1431,5918.9427428478,0
+AIA.US,D,20140320,000000,36.5931,36.9628,36.5054,36.8701,16860.657345301,0
+AIA.US,D,20140321,000000,37.2248,37.5317,37.1272,37.1272,18883.815800639,0
+AIA.US,D,20140324,000000,37.5556,37.5556,37.4201,37.445,9213.6000885191,0
+AIA.US,D,20140325,000000,37.6154,37.8177,37.6154,37.7679,8644.5867729554,0
+AIA.US,D,20140326,000000,38.1665,38.2063,37.9971,37.9971,18068.932533905,0
+AIA.US,D,20140327,000000,38.2671,38.5481,38.2671,38.5132,31836.646248576,0
+AIA.US,D,20140328,000000,38.7145,38.9537,38.6996,38.7604,11602.051042737,0
+AIA.US,D,20140331,000000,38.8172,39.0045,38.8172,38.875,21963.713270595,0
+AIA.US,D,20140401,000000,39.3094,39.3174,39.2078,39.3174,11068.162005912,0
+AIA.US,D,20140402,000000,39.2476,39.4629,39.2476,39.4629,24953.291166651,0
+AIA.US,D,20140403,000000,39.3772,39.4708,39.2397,39.4708,48525.696403469,0
+AIA.US,D,20140404,000000,39.7588,40.0966,39.5386,39.5386,30605.289391087,0
+AIA.US,D,20140407,000000,39.4708,39.6213,39.3343,39.4778,19183.877496148,0
+AIA.US,D,20140408,000000,39.9501,40.1654,39.9372,39.9591,23554.341322038,0
+AIA.US,D,20140409,000000,40.0966,40.4095,40.0617,40.3059,15140.571237936,0
+AIA.US,D,20140410,000000,40.4613,40.562,40.0458,40.1654,13881.114957455,0
+AIA.US,D,20140411,000000,40.0797,40.1734,39.978,40.0617,12797.280070667,0
+AIA.US,D,20140414,000000,40.3936,40.4444,40.2491,40.3328,23877.484686432,0
+AIA.US,D,20140415,000000,39.9372,40.003,39.6153,39.9203,21434.841987875,0
+AIA.US,D,20140416,000000,40.003,40.2899,39.9591,40.1873,22717.379937241,0
+AIA.US,D,20140417,000000,40.1305,40.275,39.986,40.2152,6593.328894627,0
+AIA.US,D,20140421,000000,40.265,40.265,40.1146,40.1305,16536.510430086,0
+AIA.US,D,20140422,000000,40.1215,40.2331,40.1056,40.1056,11246.794052068,0
+AIA.US,D,20140423,000000,39.7977,39.9203,39.6542,39.7588,32275.197957397,0
+AIA.US,D,20140424,000000,39.708,39.8256,39.5954,39.7668,33210.507322662,0
+AIA.US,D,20140425,000000,39.2337,39.4091,39.1301,39.2397,11522.77052787,0
+AIA.US,D,20140428,000000,39.7,39.7,39.3174,39.435,11952.290279301,0
+AIA.US,D,20140429,000000,39.7837,39.8077,39.7329,39.7329,16926.891699494,0
+AIA.US,D,20140430,000000,39.2566,39.4011,39.2257,39.3094,10652.691965976,0
+AIA.US,D,20140501,000000,39.5217,39.5466,39.425,39.4708,25976.913004173,0
+AIA.US,D,20140502,000000,39.5027,39.5635,39.435,39.5635,83729.255656836,0
+AIA.US,D,20140505,000000,39.3682,39.3682,39.157,39.3433,6897.4047934203,0
+AIA.US,D,20140506,000000,39.3772,39.5306,39.3602,39.4708,9247.7208164365,0
+AIA.US,D,20140507,000000,39.2167,39.3602,39.139,39.3343,17410.603195264,0
+AIA.US,D,20140508,000000,39.5466,39.6542,39.4708,39.4708,18779.446515244,0
+AIA.US,D,20140509,000000,39.4629,39.5545,39.425,39.425,5099.0417220091,0
+AIA.US,D,20140512,000000,39.7977,40.0538,39.7977,40.0538,26843.980913604,0
+AIA.US,D,20140513,000000,40.0458,40.1464,39.9203,40.1464,27923.801597107,0
+AIA.US,D,20140514,000000,40.265,40.554,40.2581,40.2581,57566.685750759,0
+AIA.US,D,20140515,000000,40.2331,40.4175,40.0538,40.1654,4349.3892586474,0
+AIA.US,D,20140516,000000,40.4175,40.6407,40.4175,40.6407,3269.5685751438,0
+AIA.US,D,20140519,000000,40.3936,40.6536,40.3936,40.6536,40446.108742793,0
+AIA.US,D,20140520,000000,40.5012,40.6038,40.4025,40.4693,45343.436749761,0
+AIA.US,D,20140521,000000,40.6138,40.7403,40.6138,40.6536,35287.857522339,0
+AIA.US,D,20140522,000000,40.8759,40.9456,40.832,40.8828,27395.933865209,0
+AIA.US,D,20140523,000000,40.8918,41.0094,40.8828,40.8828,23085.683088584,0
+AIA.US,D,20140527,000000,40.7652,40.8828,40.6885,40.7324,24439.473146248,0
+AIA.US,D,20140528,000000,40.9456,41.0602,40.9456,41.0193,52091.312470838,0
+AIA.US,D,20140529,000000,41.1559,41.2824,41.1559,41.2137,29536.507766615,0
+AIA.US,D,20140530,000000,41.0273,41.1658,40.9097,40.9097,27724.094983709,0
+AIA.US,D,20140602,000000,41.2057,41.2137,41.106,41.1728,29813.487793239,0
+AIA.US,D,20140603,000000,41.2386,41.3661,41.112,41.3073,38756.129160061,0
+AIA.US,D,20140604,000000,41.2057,41.2296,41.0692,41.1379,36831.318685191,0
+AIA.US,D,20140605,000000,41.2296,41.3841,41.2137,41.3243,13427.509986318,0
+AIA.US,D,20140606,000000,41.3243,41.3243,41.2216,41.2216,5440.2490011831,0
+AIA.US,D,20140609,000000,41.2057,41.2665,41.106,41.2296,15349.309808724,0
+AIA.US,D,20140610,000000,41.3073,41.41,41.2994,41.3661,15551.023523766,0
+AIA.US,D,20140611,000000,41.1559,41.2057,41.112,41.1658,5958.0812248707,0
+AIA.US,D,20140612,000000,41.118,41.118,40.8828,40.9456,22140.338215108,0
+AIA.US,D,20140613,000000,40.9177,41.0512,40.8918,41.0512,80471.729691546,0
+AIA.US,D,20140616,000000,41.0014,41.0014,40.9267,40.9606,10380.729693458,0
+AIA.US,D,20140617,000000,40.9526,41.0423,40.9526,41.0193,21267.249000751,0
+AIA.US,D,20140618,000000,40.9606,41.2565,40.7832,41.2565,22451.438969649,0
+AIA.US,D,20140619,000000,41.0423,41.106,40.9775,41.0423,30016.205059101,0
+AIA.US,D,20140620,000000,40.8151,40.822,40.6796,40.822,6811.0994228057,0
+AIA.US,D,20140623,000000,40.544,40.6457,40.544,40.5879,6907.4403016313,0
+AIA.US,D,20140624,000000,40.9077,40.9157,40.6257,40.7025,21305.383931953,0
+AIA.US,D,20140625,000000,40.547,40.847,40.547,40.7941,4537.0532621931,0
+AIA.US,D,20140626,000000,41.113,41.2077,41.113,41.2077,10924.654238495,0
+AIA.US,D,20140627,000000,41.2834,41.3273,41.2675,41.3273,16266.55525921,0
+AIA.US,D,20140630,000000,41.3601,41.4478,41.3013,41.3093,10058.589879885,0
+AIA.US,D,20140701,000000,41.4707,41.6093,41.4707,41.5814,30502.927207334,0
+AIA.US,D,20140702,000000,42.0467,42.0547,41.9112,41.967,10394.779404954,0
+AIA.US,D,20140703,000000,41.9849,42.1214,41.9361,42.1214,9024.9325341523,0
+AIA.US,D,20140707,000000,41.7288,41.8305,41.7288,41.8215,8212.0563690613,0
+AIA.US,D,20140708,000000,41.7388,41.7388,41.5515,41.6262,25929.746115582,0
+AIA.US,D,20140709,000000,41.5425,41.7986,41.4986,41.7029,14840.509542427,0
+AIA.US,D,20140710,000000,41.3093,41.6262,41.2505,41.6262,11320.053262008,0
+AIA.US,D,20140711,000000,41.6172,41.6949,41.5425,41.6521,22289.867287452,0
+AIA.US,D,20140714,000000,41.7896,41.8066,41.7388,41.7468,8992.8189078771,0
+AIA.US,D,20140715,000000,41.967,41.967,41.7199,41.8215,27037.666222076,0
+AIA.US,D,20140716,000000,41.96,42.0128,41.9192,41.9849,14605.678650289,0
+AIA.US,D,20140717,000000,41.7896,41.7986,41.3512,41.3512,6983.7101640349,0
+AIA.US,D,20140718,000000,41.8823,41.9112,41.7627,41.8066,11823.8357742,0
+AIA.US,D,20140721,000000,41.7627,42.0198,41.7119,41.976,13537.900576639,0
+AIA.US,D,20140722,000000,42.5071,42.5529,42.4034,42.5071,35420.326230724,0
+AIA.US,D,20140723,000000,42.5429,42.6276,42.534,42.6276,34547.237016368,0
+AIA.US,D,20140724,000000,42.7911,42.9027,42.7044,42.809,17230.967598287,0
+AIA.US,D,20140725,000000,42.7392,42.7392,42.6615,42.6705,25591.549488871,0
+AIA.US,D,20140728,000000,42.7911,43.1,42.7911,43.1,9975.295161734,0
+AIA.US,D,20140729,000000,43.4567,43.5713,43.4168,43.4417,21661.644473443,0
+AIA.US,D,20140730,000000,43.7596,43.7666,43.3481,43.5095,31801.521969838,0
+AIA.US,D,20140731,000000,43.1867,43.4487,42.7731,42.816,22217.611628333,0
+AIA.US,D,20140801,000000,42.7651,42.9445,42.5958,42.8688,31261.611628086,0
+AIA.US,D,20140804,000000,42.9126,43.075,42.7731,43.0392,21668.669329191,0
+AIA.US,D,20140805,000000,42.4662,42.5429,42.2779,42.3456,17073.410119374,0
+AIA.US,D,20140806,000000,42.252,42.5071,42.243,42.4662,770311.56056486,0
+AIA.US,D,20140807,000000,42.3885,42.3965,42.252,42.3805,81310.698177985,0
+AIA.US,D,20140808,000000,42.3207,42.6187,42.3207,42.6187,28784.848201611,0
+AIA.US,D,20140811,000000,42.9126,42.9445,42.7651,42.9276,48150.368396378,0
+AIA.US,D,20140812,000000,42.8937,42.8937,42.6276,42.8937,242448.84642037,0
+AIA.US,D,20140813,000000,43.3042,43.3042,43.1677,43.2783,39126.439413047,0
+AIA.US,D,20140814,000000,43.3132,43.365,43.2783,43.365,22173.455392204,0
+AIA.US,D,20140815,000000,43.5454,43.5623,43.1767,43.3321,15395.473146495,0
+AIA.US,D,20140818,000000,43.1239,43.5454,43.092,43.5274,42861.655569181,0
+AIA.US,D,20140819,000000,43.7746,43.7825,43.7068,43.7746,13463.637815878,0
+AIA.US,D,20140820,000000,43.7596,43.8523,43.6809,43.7825,53011.568573786,0
+AIA.US,D,20140821,000000,43.3909,43.4487,43.2016,43.2016,21083.59920049,0
+AIA.US,D,20140822,000000,43.4268,43.5713,43.2873,43.4417,14492.277407505,0
+AIA.US,D,20140825,000000,43.646,43.656,43.5713,43.5793,12717.9995558,0
+AIA.US,D,20140826,000000,43.5793,43.656,43.5533,43.6221,21003.315134802,0
+AIA.US,D,20140827,000000,43.6709,43.6709,43.5274,43.663,20462.401242229,0
+AIA.US,D,20140828,000000,43.2783,43.4268,43.2624,43.4268,7581.8264534105,0
+AIA.US,D,20140829,000000,43.3909,43.4168,43.2624,43.3042,16521.457167769,0
+AIA.US,D,20140902,000000,43.1867,43.1867,42.9694,43.0232,55527.470482284,0
+AIA.US,D,20140903,000000,43.7437,43.8094,43.663,43.7068,105634.76297981,0
+AIA.US,D,20140904,000000,43.7516,43.9808,43.646,43.6978,16526.474921875,0
+AIA.US,D,20140905,000000,43.6301,43.8433,43.5095,43.8344,34891.454948005,0
+AIA.US,D,20140908,000000,43.6978,43.6978,43.4168,43.4657,10453.988903399,0
+AIA.US,D,20140909,000000,43.5623,43.5623,43.1328,43.2185,17771.88149086,0
+AIA.US,D,20140910,000000,42.7811,43.0392,42.7143,42.9943,23247.254770781,0
+AIA.US,D,20140911,000000,42.7731,42.8508,42.6446,42.8508,24956.301819115,0
+AIA.US,D,20140912,000000,42.6705,42.8688,42.4991,42.6615,26452.596093375,0
+AIA.US,D,20140915,000000,42.3735,42.524,42.2251,42.2699,23719.92720752,0
+AIA.US,D,20140916,000000,42.1214,42.7392,42.1214,42.524,135539.57389777,0
+AIA.US,D,20140917,000000,42.4991,42.6276,42.2849,42.3287,45366.518418647,0
+AIA.US,D,20140918,000000,42.0377,42.0547,41.96,42.0039,32993.740345305,0
+AIA.US,D,20140919,000000,42.0716,42.0716,41.7627,41.9112,59524.613402725,0
+AIA.US,D,20140922,000000,41.5425,41.5425,41.0692,41.2077,54433.600087285,0
+AIA.US,D,20140923,000000,41.0263,41.0981,40.8659,40.9855,53925.803371808,0
+AIA.US,D,20140924,000000,41.113,41.4807,41.113,41.4209,21757.985352269,0
+AIA.US,D,20140925,000000,40.838,40.8978,40.5231,40.5899,36207.110074467,0
+AIA.US,D,20140926,000000,40.7543,40.9436,40.6925,40.9157,41419.55303926,0
+AIA.US,D,20140929,000000,39.8445,40.1295,39.8445,40.0777,31312.792719962,0
+AIA.US,D,20140930,000000,39.9551,39.992,39.8545,39.9551,46912.990233962,0
+AIA.US,D,20141001,000000,39.5545,39.7349,39.2536,39.2815,52816.879714493,0
+AIA.US,D,20141002,000000,39.152,39.3662,38.851,39.2985,44422.177095991,0
+AIA.US,D,20141003,000000,39.8017,39.8973,39.6064,39.8286,23966.80070951,0
+AIA.US,D,20141006,000000,40.3258,40.3517,40.1136,40.1953,39028.091432579,0
+AIA.US,D,20141007,000000,40.1355,40.1445,39.8884,39.8884,8730.89214357,0
+AIA.US,D,20141008,000000,39.7688,40.3517,39.5645,40.265,73859.333331318,0
+AIA.US,D,20141009,000000,40.265,40.265,39.6841,39.8625,17653.46249397,0
+AIA.US,D,20141010,000000,39.3323,39.3991,38.9467,39.0314,29008.640034717,0
+AIA.US,D,20141013,000000,39.6751,39.8724,39.3323,39.3323,77944.788724016,0
+AIA.US,D,20141014,000000,39.5824,39.7259,39.3323,39.5386,19028.327118877,0
+AIA.US,D,20141015,000000,39.3323,39.4429,38.6637,39.3413,62711.890810539,0
+AIA.US,D,20141016,000000,38.6388,39.5306,38.5372,39.2038,43482.853527442,0
+AIA.US,D,20141017,000000,39.5217,39.6153,39.2536,39.434,58580.27208007,0
+AIA.US,D,20141020,000000,39.4429,39.6652,39.424,39.6293,28486.793607745,0
+AIA.US,D,20141021,000000,39.8206,39.8973,39.7259,39.8017,15964.486462059,0
+AIA.US,D,20141022,000000,39.9462,39.9551,39.6841,39.6841,27217.301819053,0
+AIA.US,D,20141023,000000,40.0329,40.1714,39.983,40.0079,15808.936084788,0
+AIA.US,D,20141024,000000,39.8724,40.0598,39.8445,39.9741,11605.0616952,0
+AIA.US,D,20141027,000000,39.7618,39.7618,39.6213,39.7528,9020.9183308679,0
+AIA.US,D,20141028,000000,40.3328,40.5042,40.2052,40.4544,8365.5996446896,0
+AIA.US,D,20141029,000000,40.829,40.9506,40.5899,40.6427,34265.239235638,0
+AIA.US,D,20141030,000000,40.7284,40.9436,40.7114,40.9157,37349.150908879,0
+AIA.US,D,20141031,000000,41.3093,41.396,41.1489,41.2585,34738.915223198,0
+AIA.US,D,20141103,000000,40.9855,41.0004,40.7613,40.838,16709.121171315,0
+AIA.US,D,20141104,000000,40.7114,40.7941,40.5749,40.7872,17296.198401658,0
+AIA.US,D,20141105,000000,40.3866,40.5829,40.3258,40.5141,19593.326231156,0
+AIA.US,D,20141106,000000,40.5281,40.5829,40.4793,40.4862,18067.928983084,0
+AIA.US,D,20141107,000000,40.4793,40.5988,40.4284,40.5381,18025.779848598,0
+AIA.US,D,20141110,000000,41.1897,41.1987,41.0423,41.0881,23350.620505355,0
+AIA.US,D,20141111,000000,40.8739,40.9765,40.829,40.9506,26263.928539008,0
+AIA.US,D,20141112,000000,40.8559,40.9596,40.8031,40.847,23721.934309162,0
+AIA.US,D,20141113,000000,41.0602,41.0981,40.9506,41.0343,15265.011539752,0
+AIA.US,D,20141114,000000,41.2306,41.387,41.119,41.3791,54902.258320739,0
+AIA.US,D,20141117,000000,40.7613,40.9247,40.6925,40.847,45021.296936188,0
+AIA.US,D,20141118,000000,40.5988,40.6427,40.5749,40.6078,10222.168663725,0
+AIA.US,D,20141119,000000,40.3418,40.4862,40.275,40.4633,25289.48069172,0
+AIA.US,D,20141120,000000,40.2401,40.3936,40.2232,40.3059,20550.713714486,0
+AIA.US,D,20141121,000000,41.2924,41.3601,41.0343,41.1389,58366.515755176,0
+AIA.US,D,20141124,000000,41.0981,41.0981,40.9596,40.9855,60393.688413798,0
+AIA.US,D,20141125,000000,40.9855,41.0084,40.7802,40.7802,30133.62050517,0
+AIA.US,D,20141126,000000,41.2924,41.4638,41.1897,41.406,12798.283621488,0
+AIA.US,D,20141128,000000,41.396,41.396,41.1569,41.1569,18048.861517483,0
+AIA.US,D,20141201,000000,40.3677,40.4703,40.2899,40.3866,79115.93253224,0
+AIA.US,D,20141202,000000,40.565,40.7025,40.557,40.6357,114276.3391003,0
+AIA.US,D,20141203,000000,40.557,40.5899,40.4544,40.547,41354.322235889,0
+AIA.US,D,20141204,000000,41.0343,41.2077,40.8908,40.9765,26905.197513691,0
+AIA.US,D,20141205,000000,41.1389,41.2585,41.0343,41.2157,30594.250332055,0
+AIA.US,D,20141208,000000,41.1569,41.1569,40.8131,40.8978,26768.714602021,0
+AIA.US,D,20141209,000000,40.3936,40.565,40.3517,40.565,218307.42786799,0
+AIA.US,D,20141210,000000,40.4703,40.4952,40.0777,40.1355,29875.707944147,0
+AIA.US,D,20141211,000000,40.1355,40.4195,40.1136,40.1355,54631.299599042,0
+AIA.US,D,20141212,000000,39.8206,39.8206,39.6213,39.6213,48867.907233464,0
+AIA.US,D,20141215,000000,39.8286,39.8286,39.3154,39.434,117587.05325911,0
+AIA.US,D,20141216,000000,39.134,39.7528,39.134,39.2716,137248.6209461,0
+AIA.US,D,20141217,000000,39.2128,40.0936,39.143,39.4619,56713.667552824,0
+AIA.US,D,20141218,000000,39.7927,39.8625,39.5645,39.8356,229853.28006474,0
+AIA.US,D,20141219,000000,40.003,40.3587,40.003,40.3398,34931.596980849,0
+AIA.US,D,20141222,000000,40.5759,40.7832,40.566,40.6955,61054.024854082,0
+AIA.US,D,20141223,000000,40.6606,40.6606,40.281,40.2949,95176.759873124,0
+AIA.US,D,20141224,000000,40.4025,40.5759,40.4025,40.4793,3156.1673323595,0
+AIA.US,D,20141226,000000,41.0243,41.2077,40.9556,41.0064,130940.30048466,0
+AIA.US,D,20141229,000000,41.0064,41.0961,40.834,40.9745,50394.308032358,0
+AIA.US,D,20141230,000000,40.558,40.6377,40.4633,40.5839,16458.23346604,0
+AIA.US,D,20141231,000000,40.6517,41.0064,40.6517,40.7483,30150.680869128,0
+AIA.US,D,20150102,000000,40.6865,40.7483,40.3587,40.5042,72134.229469847,0
+AIA.US,D,20150105,000000,40.3308,40.4025,39.9681,40.1086,20168.360851647,0
+AIA.US,D,20150106,000000,39.7618,39.8744,39.439,39.5954,38127.906346052,0
+AIA.US,D,20150107,000000,40.3308,40.566,40.2869,40.5381,15889.220150476,0
+AIA.US,D,20150108,000000,41.0861,41.2505,40.9914,41.1479,48137.322235704,0
+AIA.US,D,20150109,000000,41.2236,41.2236,40.8958,41.0413,21958.695516489,0
+AIA.US,D,20150112,000000,41.3532,41.3532,40.9556,40.9974,31990.189524205,0
+AIA.US,D,20150113,000000,41.7089,41.8484,41.2675,41.5455,26444.567686806,0
+AIA.US,D,20150114,000000,41.2844,41.2844,40.9745,41.2585,13952.367065753,0
+AIA.US,D,20150115,000000,41.7448,41.8125,41.5554,41.5953,29800.441632564,0
+AIA.US,D,20150116,000000,41.1987,41.5704,41.1987,41.4309,63294.953837598,0
+AIA.US,D,20150120,000000,41.4737,41.5624,41.3811,41.5186,69480.841098858,0
+AIA.US,D,20150121,000000,41.9431,42.2799,41.9431,42.256,45340.426097298,0
+AIA.US,D,20150122,000000,42.2719,42.8608,42.237,42.7651,36637.633376719,0
+AIA.US,D,20150123,000000,42.8359,42.9894,42.7921,42.8449,31615.865067934,0
+AIA.US,D,20150126,000000,42.8608,43.0262,42.7562,42.9226,44623.890811033,0
+AIA.US,D,20150127,000000,42.6785,42.7482,42.2719,42.6266,33643.037726556,0
+AIA.US,D,20150128,000000,42.5041,42.523,42.256,42.3157,72788.544605204,0
+AIA.US,D,20150129,000000,42.1683,42.3426,41.9431,42.3426,20345.989346981,0
+AIA.US,D,20150130,000000,41.7258,41.7787,41.4239,41.4638,58563.211716112,0
+AIA.US,D,20150202,000000,41.967,42.2271,41.8643,42.2271,22185.498002058,0
+AIA.US,D,20150203,000000,42.3855,42.5509,42.256,42.5509,46594.864623673,0
+AIA.US,D,20150204,000000,42.7392,42.8777,42.6097,42.6605,48830.775853084,0
+AIA.US,D,20150205,000000,42.4802,42.6356,42.4363,42.6356,21874.397247517,0
+AIA.US,D,20150206,000000,42.1324,42.2649,41.976,41.9849,31319.81757571,0
+AIA.US,D,20150209,000000,41.9351,41.967,41.8733,41.8813,5426.1992896877,0
+AIA.US,D,20150210,000000,41.9939,42.0816,41.9261,42.0557,57992.191298906,0
+AIA.US,D,20150211,000000,41.9351,41.96,41.6651,41.8195,36899.560141026,0
+AIA.US,D,20150212,000000,42.1603,42.2799,42.0208,42.2719,7130.2285839155,0
+AIA.US,D,20150213,000000,42.3935,42.6017,42.3935,42.4881,43840.117619753,0
+AIA.US,D,20150217,000000,42.5599,42.6785,42.4971,42.5768,11551.873501682,0
+AIA.US,D,20150218,000000,42.4463,42.6695,42.4084,42.5938,20850.775409995,0
+AIA.US,D,20150219,000000,42.4712,42.5838,42.3935,42.4622,5639.955614582,0
+AIA.US,D,20150220,000000,42.4881,42.6785,42.2878,42.6785,23832.324899483,0
+AIA.US,D,20150223,000000,42.514,42.6097,42.3426,42.4363,24352.164224813,0
+AIA.US,D,20150224,000000,42.6964,42.9226,42.6097,42.8608,8092.6338213504,0
+AIA.US,D,20150225,000000,42.817,42.9824,42.817,42.8518,21778.056368691,0
+AIA.US,D,20150226,000000,43.0262,43.0262,42.9146,42.9226,20628.990678532,0
+AIA.US,D,20150227,000000,42.81,42.8957,42.7741,42.7921,24923.184642018,0
+AIA.US,D,20150302,000000,42.9475,43.087,42.9146,43.087,24709.428317124,0
+AIA.US,D,20150303,000000,42.8608,42.8608,42.7313,42.817,10737.99378577,0
+AIA.US,D,20150304,000000,42.6964,42.7044,42.3157,42.514,10163.962716101,0
+AIA.US,D,20150305,000000,42.237,42.3765,42.237,42.3157,10044.54016839,0
+AIA.US,D,20150306,000000,42.1603,42.2031,41.9351,42.0308,15010.109631193,0
+AIA.US,D,20150309,000000,42.0477,42.1324,41.967,42.1005,10163.962716101,0
+AIA.US,D,20150310,000000,41.3711,41.398,41.2675,41.3372,38335.64136602,0
+AIA.US,D,20150311,000000,41.6581,41.6581,41.5704,41.6132,11432.450953971,0
+AIA.US,D,20150312,000000,41.8813,41.9261,41.8195,41.9261,44570.702617514,0
+AIA.US,D,20150313,000000,41.7358,41.7966,41.5365,41.692,16974.058588085,0
+AIA.US,D,20150316,000000,42.1603,42.3506,42.1603,42.3247,28060.284508777,0
+AIA.US,D,20150317,000000,42.1932,42.3935,42.1523,42.3935,16397.016865953,0
+AIA.US,D,20150318,000000,42.3855,43.1049,42.3157,43.0601,57964.091875915,0
+AIA.US,D,20150319,000000,43.0342,43.0601,42.7562,42.9565,28290.097646809,0
+AIA.US,D,20150320,000000,43.079,43.2843,43.079,43.2335,16050.791832673,0
+AIA.US,D,20150323,000000,43.4657,43.4657,43.1548,43.2494,17321.287172186,0
+AIA.US,D,20150324,000000,43.2155,43.2694,43.1827,43.2066,34409.750553877,0
+AIA.US,D,20150325,000000,43.2335,43.2335,42.7233,42.8269,27943.872613529,0
+AIA.US,D,20150326,000000,42.8518,42.8518,42.5938,42.7392,43066.379936685,0
+AIA.US,D,20150327,000000,42.8777,42.9475,42.7482,42.8777,15817.968042178,0
+AIA.US,D,20150330,000000,43.1986,43.5025,43.1986,43.4936,8658.6364844508,0
+AIA.US,D,20150331,000000,43.1827,43.3202,43.1827,43.2843,13191.675543359,0
+AIA.US,D,20150401,000000,43.3899,43.4846,43.3899,43.4846,23324.528184006,0
+AIA.US,D,20150402,000000,43.6052,43.943,43.6052,43.9181,42030.71548931,0
+AIA.US,D,20150406,000000,44.1263,44.4631,44.1263,44.3944,23438.932977612,0
+AIA.US,D,20150407,000000,44.22,44.2758,44.1173,44.1512,37328.076341636,0
+AIA.US,D,20150408,000000,45.2424,45.4068,44.9235,45.3031,166503.13093199,0
+AIA.US,D,20150409,000000,45.8044,46.2817,45.7366,46.2558,45413.685307238,0
+AIA.US,D,20150410,000000,46.1511,46.3684,45.9937,46.2059,63506.70306085,0
+AIA.US,D,20150413,000000,46.6185,47.2084,46.3594,46.4042,38565.454504052,0
+AIA.US,D,20150414,000000,46.2209,46.4122,46.0206,46.3414,26671.370172375,0
+AIA.US,D,20150415,000000,46.178,46.455,46.1162,46.4461,38000.455391773,0
+AIA.US,D,20150416,000000,46.5856,46.8985,46.3773,46.8277,32002.232134058,0
+AIA.US,D,20150417,000000,45.2164,45.8402,45.2164,45.7446,69396.542829886,0
+AIA.US,D,20150420,000000,45.7784,46.1162,45.7784,46.0664,23793.18641746,0
+AIA.US,D,20150421,000000,46.9064,46.9064,46.5248,46.6185,74492.573899432,0
+AIA.US,D,20150422,000000,46.6274,46.9931,46.6274,46.9642,47053.487348916,0
+AIA.US,D,20150423,000000,46.9393,47.2442,46.8706,47.1227,52076.259208521,0
+AIA.US,D,20150424,000000,47.2532,47.4605,47.2532,47.32,29779.367065321,0
+AIA.US,D,20150427,000000,47.6757,47.7196,47.5292,47.6229,66277.506877907,0
+AIA.US,D,20150428,000000,47.5113,47.5731,47.3648,47.5472,10560.365290435,0
+AIA.US,D,20150429,000000,47.305,47.3289,47.0968,47.1137,11432.450953971,0
+AIA.US,D,20150430,000000,46.7659,46.8008,46.4889,46.4969,47109.686194897,0
+AIA.US,D,20150501,000000,46.7829,46.9732,46.5756,46.8277,54497.827339835,0
+AIA.US,D,20150504,000000,46.9154,47.1815,46.8467,47.1496,52884.117619507,0
+AIA.US,D,20150505,000000,46.6633,46.6633,46.2209,46.2717,71127.667996284,0
+AIA.US,D,20150506,000000,46.3943,46.3943,45.8492,45.8671,37532.80070914,0
+AIA.US,D,20150507,000000,45.5552,45.8143,45.5552,45.7685,70295.724365592,0
+AIA.US,D,20150508,000000,46.1083,46.3165,46.0664,46.2558,47458.92188064,0
+AIA.US,D,20150511,000000,46.0485,46.0485,45.7535,45.7535,56232.966709517,0
+AIA.US,D,20150512,000000,45.4685,45.6768,45.2752,45.624,19429.747447317,0
+AIA.US,D,20150513,000000,45.6688,45.7605,45.5792,45.5871,79627.743451001,0
+AIA.US,D,20150514,000000,45.6599,45.8851,45.6599,45.8223,45723.782510958,0
+AIA.US,D,20150515,000000,46.0306,46.3335,46.0306,46.2996,26160.562804435,0
+AIA.US,D,20150518,000000,45.9698,45.9698,45.7864,45.919,17124.59121125,0
+AIA.US,D,20150519,000000,46.1511,46.2209,46.0754,46.1432,16753.277407443,0
+AIA.US,D,20150520,000000,45.9359,46.1083,45.9359,46.0126,46519.598312091,0
+AIA.US,D,20150521,000000,45.9359,46.0126,45.8402,45.9698,45840.194406206,0
+AIA.US,D,20150522,000000,46.5667,46.8078,46.3863,46.7151,88794.176650928,0
+AIA.US,D,20150526,000000,46.8467,46.8467,46.3414,46.4889,32425.730580562,0
+AIA.US,D,20150527,000000,46.1601,46.3335,46.0385,46.3165,32562.213492232,0
+AIA.US,D,20150528,000000,45.8592,45.8592,45.4327,45.6051,41703.557921632,0
+AIA.US,D,20150529,000000,45.5373,45.5373,45.2603,45.3031,9237.6853082255,0
+AIA.US,D,20150601,000000,45.3809,45.3809,45.0351,45.1218,76734.506433769,0
+AIA.US,D,20150602,000000,45.0191,45.3121,44.9823,45.1736,22932.139812956,0
+AIA.US,D,20150603,000000,45.338,45.4845,45.3121,45.3809,13741.621393322,0
+AIA.US,D,20150604,000000,45.1995,45.2703,44.9743,45.0191,18475.370616451,0
+AIA.US,D,20150605,000000,44.4103,44.766,44.4103,44.6873,34753.968485514,0
+AIA.US,D,20150608,000000,44.6544,44.6963,44.5747,44.6186,11314.031957081,0
+AIA.US,D,20150609,000000,43.9948,44.2838,43.9948,44.2389,19979.69329728,0
+AIA.US,D,20150610,000000,44.1851,44.4631,44.1851,44.4382,17227.956945824,0
+AIA.US,D,20150611,000000,44.6355,44.7142,44.5588,44.6355,48881.95694496,0
+AIA.US,D,20150612,000000,44.7232,44.774,44.6794,44.7312,10737.99378577,0
+AIA.US,D,20150615,000000,43.8294,44.3326,43.8294,44.0914,14548.476253487,0
+AIA.US,D,20150616,000000,43.7786,43.937,43.7297,43.927,26556.965378769,0
+AIA.US,D,20150617,000000,43.8842,44.1761,43.7696,44.0914,58310.316909194,0
+AIA.US,D,20150618,000000,44.2389,44.4382,44.22,44.4103,38335.64136602,0
+AIA.US,D,20150619,000000,44.2389,44.3944,44.2299,44.2838,27825.45361664,0
+AIA.US,D,20150622,000000,44.8099,44.9474,44.774,44.8348,28866.13581812,0
+AIA.US,D,20150623,000000,45.2085,45.3649,45.2085,45.348,34245.168219216,0
+AIA.US,D,20150624,000000,45.4147,45.4676,45.0829,45.1198,42971.042608681,0
+AIA.US,D,20150625,000000,45.0152,45.0152,44.8238,44.8388,19648.521526317,0
+AIA.US,D,20150626,000000,44.3615,44.502,44.1781,44.213,31137.17132627,0
+AIA.US,D,20150629,000000,43.647,43.8035,43.3182,43.3182,34240.150465111,0
+AIA.US,D,20150630,000000,44.0645,44.0645,43.7387,43.7686,34846.295161055,0
+AIA.US,D,20150701,000000,43.937,44.0845,43.7945,43.8842,67674.449620878,0
+AIA.US,D,20150702,000000,44.2319,44.3166,44.0556,44.1014,37340.118951489,0
+AIA.US,D,20150706,000000,43.101,43.101,42.6466,42.821,33205.489568557,0
+AIA.US,D,20150707,000000,42.0029,42.1752,41.4628,42.1752,121790.9276487,0
+AIA.US,D,20150708,000000,41.3412,41.3412,40.0348,40.1235,119147.57478592,0
+AIA.US,D,20150709,000000,41.6192,41.7338,40.9237,41.2186,23552.334220396,0
+AIA.US,D,20150710,000000,42.4204,42.4204,41.9421,42.2281,68017.664001695,0
+AIA.US,D,20150713,000000,42.5619,42.6207,42.4283,42.4822,47911.523300956,0
+AIA.US,D,20150714,000000,42.1005,42.2729,42.1005,42.257,10387.754549206,0
+AIA.US,D,20150715,000000,42.1324,42.1752,41.8992,41.95,48583.902351093,0
+AIA.US,D,20150716,000000,42.1932,42.4104,42.1932,42.4024,62387.743895324,0
+AIA.US,D,20150717,000000,42.5868,42.6994,42.5708,42.6994,16085.916111412,0
+AIA.US,D,20150720,000000,42.3257,42.4552,42.1932,42.3855,41592.163780489,0
+AIA.US,D,20150721,000000,42.6635,42.6635,42.4901,42.4991,11835.878384053,0
+AIA.US,D,20150722,000000,42.1424,42.1932,42.0118,42.0915,44579.734574904,0
+AIA.US,D,20150723,000000,42.0915,42.1424,41.8624,41.9172,23901.569906139,0
+AIA.US,D,20150724,000000,41.5525,41.672,41.2814,41.386,12753.123834539,0
+AIA.US,D,20150727,000000,40.6287,40.8091,40.4544,40.5241,34814.18153478,0
+AIA.US,D,20150728,000000,41.2186,41.2814,40.9426,41.2117,22748.490012695,0
+AIA.US,D,20150729,000000,41.3332,41.69,41.3332,41.6451,24472.590323345,0
+AIA.US,D,20150730,000000,41.0353,41.1319,40.8968,41.1319,3677.0102085104,0
+AIA.US,D,20150731,000000,41.2186,41.3063,41.0443,41.0443,17694.608077635,0
+AIA.US,D,20150803,000000,40.5301,40.5301,40.2292,40.3238,27928.819351213,0
+AIA.US,D,20150804,000000,40.6008,40.7413,40.4274,40.5241,15052.258765679,0
+AIA.US,D,20150805,000000,40.7593,40.8091,40.4962,40.567,14017.597869125,0
+AIA.US,D,20150806,000000,40.1763,40.1763,39.9472,40.0707,13212.750110603,0
+AIA.US,D,20150807,000000,40.3667,40.3667,40.1823,40.2461,14478.22769601,0
+AIA.US,D,20150810,000000,40.4713,40.8639,40.4713,40.827,35158.399466417,0
+AIA.US,D,20150811,000000,39.992,39.992,39.707,39.9252,45183.872169206,0
+AIA.US,D,20150812,000000,39.0882,39.2616,38.9577,39.2357,42624.817575401,0
+AIA.US,D,20150813,000000,39.3652,39.5924,39.3214,39.3652,69626.355967918,0
+AIA.US,D,20150814,000000,39.435,39.5406,39.3921,39.4718,26656.316910058,0
+AIA.US,D,20150817,000000,38.8271,39.0264,38.7205,39.0264,24128.372391707,0
+AIA.US,D,20150818,000000,38.5491,38.6438,38.5132,38.5322,11143.428317494,0
+AIA.US,D,20150819,000000,38.2352,38.2352,37.7559,37.9991,34699.776741175,0
+AIA.US,D,20150820,000000,37.4331,37.4939,37.1481,37.1551,72614.930313154,0
+AIA.US,D,20150821,000000,36.7724,36.8412,36.05,36.1038,104900.16377876,0
+AIA.US,D,20150824,000000,35.4063,35.4501,33.0825,34.3082,129894.60052908,0
+AIA.US,D,20150825,000000,36.32,37.6244,35.4591,35.4591,172113.98357276,0
+AIA.US,D,20150826,000000,35.8935,36.2583,35.3365,36.2583,96400.088324045,0
+AIA.US,D,20150827,000000,36.624,37.4092,36.618,37.2946,53427.038613722,0
+AIA.US,D,20150828,000000,36.7116,36.9279,36.6499,36.7804,36882.499777067,0
+AIA.US,D,20150831,000000,36.7635,36.8173,36.4595,36.6678,59286.771858125,0
+AIA.US,D,20150901,000000,35.7889,35.8497,35.4402,35.493,44350.924987693,0
+AIA.US,D,20150902,000000,35.8567,35.9802,35.6404,35.9723,58827.145582061,0
+AIA.US,D,20150903,000000,36.1805,36.6,36.1805,36.2483,18842.670216974,0
+AIA.US,D,20150904,000000,35.5448,35.6494,35.1522,35.3973,50324.059474881,0
+AIA.US,D,20150908,000000,36.618,36.8173,36.5363,36.8173,42624.817575401,0
+AIA.US,D,20150909,000000,37.5915,37.7121,37.0156,37.0156,48254.737681772,0
+AIA.US,D,20150910,000000,36.8412,37.0504,36.7635,36.9279,12897.635152777,0
+AIA.US,D,20150911,000000,36.7376,37.0604,36.7017,37.0604,30789.942742169,0
+AIA.US,D,20150914,000000,36.8591,36.8591,36.6837,36.8412,33894.928982652,0
+AIA.US,D,20150915,000000,36.7804,37.1979,36.7475,37.1391,20680.171770408,0
+AIA.US,D,20150916,000000,37.8875,38.303,37.8875,38.2601,15052.258765679,0
+AIA.US,D,20150917,000000,37.738,38.5322,37.6772,37.9134,67270.018639975,0
+AIA.US,D,20150918,000000,37.6334,37.8516,37.3753,37.3992,68592.698622185,0
+AIA.US,D,20150921,000000,37.3843,37.5208,37.3105,37.3753,50669.280957339,0
+AIA.US,D,20150922,000000,36.7276,36.7804,36.5114,36.6837,988800.63113147,0
+AIA.US,D,20150923,000000,36.6499,36.6499,36.3788,36.4675,426660.63514149,0
+AIA.US,D,20150924,000000,35.8935,36.2084,35.7371,36.1437,63321.046158947,0
+AIA.US,D,20150925,000000,36.4755,36.4755,35.9723,36.05,50782.682200123,0
+AIA.US,D,20150928,000000,35.4152,35.4671,35.2658,35.3804,17081.438525943,0
+AIA.US,D,20150929,000000,35.1811,35.4501,35.0655,35.3276,31365.98091348,0
+AIA.US,D,20150930,000000,36.1118,36.2084,35.8756,36.1905,44234.513092446,0
+AIA.US,D,20151001,000000,36.4924,36.5363,36.2413,36.5363,21257.21349254,0
+AIA.US,D,20151002,000000,36.3988,37.2846,36.327,37.2607,56875.239235021,0
+AIA.US,D,20151005,000000,37.5457,38.0778,37.5457,37.9722,261956.87083173,0
+AIA.US,D,20151006,000000,37.6952,37.8516,37.6583,37.7559,12179.09276487,0
+AIA.US,D,20151007,000000,38.9218,39.2696,38.8431,38.9487,19862.277851211,0
+AIA.US,D,20151008,000000,38.877,39.5047,38.877,39.435,20794.576564013,0
+AIA.US,D,20151009,000000,39.7997,39.7997,39.3842,39.4718,25736.060807109,0
+AIA.US,D,20151012,000000,39.4868,39.5137,39.3403,39.3652,9466.4948954363,0
+AIA.US,D,20151013,000000,39.0713,39.3054,38.9577,38.9746,8963.7159340652,0
+AIA.US,D,20151014,000000,39.1998,39.3742,39.1659,39.2616,8732.8992452122,0
+AIA.US,D,20151015,000000,40.3238,40.3667,40.0448,40.3667,10454.99245422,0
+AIA.US,D,20151016,000000,40.2192,40.4274,40.1684,40.4095,15855.099422559,0
+AIA.US,D,20151019,000000,40.0528,40.1166,39.9342,40.0448,8938.6271635377,0
+AIA.US,D,20151020,000000,40.1166,40.1763,40.0608,40.1315,9423.342210129,0
+AIA.US,D,20151021,000000,39.9342,40.0099,39.698,39.698,36194.063913793,0
+AIA.US,D,20151022,000000,40.1066,40.4872,40.1066,40.4454,42742.23302147,0
+AIA.US,D,20151023,000000,40.8729,41.0094,40.7065,40.9237,78819.885040015,0
+AIA.US,D,20151026,000000,40.4872,40.5052,40.3587,40.4803,13441.559697813,0
+AIA.US,D,20151027,000000,40.1823,40.2361,40.0797,40.2003,10226.182867009,0
+AIA.US,D,20151028,000000,40.2192,40.3398,39.6512,39.9751,69742.767863166,0
+AIA.US,D,20151029,000000,39.6104,39.714,39.5675,39.714,26540.908565632,0
+AIA.US,D,20151030,000000,39.7578,39.7907,39.6253,39.6791,36194.063913793,0
+AIA.US,D,20151102,000000,39.7399,40.0099,39.7399,40.0099,24330.086106748,0
+AIA.US,D,20151103,000000,39.9661,40.4633,39.9661,40.2949,18220.468707892,0
+AIA.US,D,20151104,000000,40.837,41.0273,40.4095,40.4872,37971.352417961,0
+AIA.US,D,20151105,000000,40.3308,40.4872,40.2092,40.3856,12409.909453723,0
+AIA.US,D,20151106,000000,39.7399,39.9252,39.4958,39.9252,26540.908565632,0
+AIA.US,D,20151109,000000,39.6004,39.6004,39.1659,39.1659,26246.868175049,0
+AIA.US,D,20151110,000000,39.0165,39.0713,38.9039,39.0344,16085.916111412,0
+AIA.US,D,20151111,000000,39.3214,39.4958,39.1131,39.1211,13672.376386666,0
+AIA.US,D,20151112,000000,39.3652,39.3652,39.0085,39.0165,20794.576564013,0
+AIA.US,D,20151113,000000,38.5561,38.5561,38.288,38.3289,74338.027072982,0
+AIA.US,D,20151116,000000,38.3289,38.8092,38.3289,38.8002,24933.220150229,0
+AIA.US,D,20151117,000000,38.7205,38.7743,38.5561,38.6866,31711.202395939,0
+AIA.US,D,20151118,000000,38.5222,38.869,38.5222,38.869,35271.800709202,0
+AIA.US,D,20151119,000000,39.1041,39.2616,39.1041,39.1301,36423.877051825,0
+AIA.US,D,20151120,000000,39.5137,39.5755,39.3991,39.4629,24358.185529739,0
+AIA.US,D,20151123,000000,39.2696,39.3214,39.0952,39.1839,30562.136705779,0
+AIA.US,D,20151124,000000,38.9308,39.3921,38.9308,39.3134,58597.332444029,0
+AIA.US,D,20151125,000000,39.2427,39.2516,39.1041,39.2267,48599.959164231,0
+AIA.US,D,20151127,000000,38.593,38.6169,38.5491,38.5641,3330.7851752309,0
+AIA.US,D,20151130,000000,38.3289,38.6438,38.1834,38.6438,79852.538834927,0
+AIA.US,D,20151201,000000,38.9487,39.1659,38.9308,39.157,34431.828671941,0
+AIA.US,D,20151202,000000,38.9218,38.9407,38.6169,38.6767,14729.115401285,0
+AIA.US,D,20151203,000000,38.8172,38.8172,38.3628,38.5402,14491.273856684,0
+AIA.US,D,20151204,000000,38.4853,38.9308,38.4853,38.869,11377.255658811,0
+AIA.US,D,20151207,000000,38.5132,38.5222,38.2163,38.3827,15509.8779401,0
+AIA.US,D,20151208,000000,37.5915,37.8685,37.5377,37.8247,54712.587215551,0
+AIA.US,D,20151209,000000,37.6085,37.9044,37.451,37.6513,80429.580557059,0
+AIA.US,D,20151210,000000,37.7559,37.8416,37.6244,37.6583,23552.334220396,0
+AIA.US,D,20151211,000000,37.0086,37.0504,36.7555,36.7983,22979.306701548,0
+AIA.US,D,20151214,000000,37.0405,37.1979,36.7116,37.0315,68896.774520978,0
+AIA.US,D,20151215,000000,37.4331,37.6583,37.4151,37.5556,127879.47048031,0
+AIA.US,D,20151216,000000,38.015,38.312,37.7818,38.1834,75256.276074289,0
+AIA.US,D,20151217,000000,37.9722,37.9722,37.6085,37.6085,36768.094983462,0
+AIA.US,D,20151218,000000,37.73,37.8147,37.5995,37.6583,47453.904126535,0
+AIA.US,D,20151221,000000,37.8187,37.9094,37.6324,37.8187,31906.894806053,0
+AIA.US,D,20151222,000000,37.8376,38.1565,37.8376,38.1396,31673.067464737,0
+AIA.US,D,20151223,000000,38.3528,38.5571,38.3528,38.5571,51007.47758405,0
+AIA.US,D,20151224,000000,38.4166,38.5142,38.3857,38.4684,7457.3861515941,0
+AIA.US,D,20151228,000000,38.006,38.0599,37.7659,38.0599,38548.394140093,0
+AIA.US,D,20151229,000000,38.1764,38.2103,38.0569,38.0868,60077.569905151,0
+AIA.US,D,20151230,000000,37.8287,37.9004,37.731,37.731,25547.393252743,0
+AIA.US,D,20151231,000000,37.6583,37.8287,37.5616,37.6234,55369.913003371,0
+AIA.US,D,20160104,000000,36.5373,36.619,36.2433,36.5562,55446.182865775,0
+AIA.US,D,20160105,000000,36.7067,36.7067,36.5283,36.5662,11200.630714297,0
+AIA.US,D,20160106,000000,35.773,35.9145,35.6385,35.7859,30195.840656078,0
+AIA.US,D,20160107,000000,35.0266,35.4431,34.9001,35.0077,81099.952505554,0
+AIA.US,D,20160108,000000,35.1044,35.1044,34.646,34.6599,57216.446514195,0
+AIA.US,D,20160111,000000,34.8034,34.8911,34.4218,34.6948,151358.54549077,0
+AIA.US,D,20160112,000000,34.7127,34.8204,34.3839,34.634,71699.691964311,0
+AIA.US,D,20160113,000000,34.8732,34.8732,34.1169,34.2245,14366.833554868,0
+AIA.US,D,20160114,000000,34.1607,34.6878,33.9574,34.5443,50405.34709139,0
+AIA.US,D,20160115,000000,33.3247,33.503,32.8882,33.2798,72148.279181342,0
+AIA.US,D,20160119,000000,34.3391,34.3391,33.6983,33.9485,330306.71015521,0
+AIA.US,D,20160120,000000,32.8364,33.1204,32.3093,32.9231,34219.075897868,0
+AIA.US,D,20160121,000000,33.0138,33.4492,32.9231,33.0835,89561.893029069,0
+AIA.US,D,20160122,000000,34.064,34.1647,33.9684,34.082,41795.884597173,0
+AIA.US,D,20160125,000000,34.0541,34.09,33.6983,33.7123,128697.36439951,0
+AIA.US,D,20160126,000000,33.6884,33.9734,33.6645,33.9734,77953.820681406,0
+AIA.US,D,20160127,000000,33.8687,34.1169,33.5568,33.6376,36787.162449063,0
+AIA.US,D,20160128,000000,34.0282,34.0381,33.6784,33.8229,26166.584109361,0
+AIA.US,D,20160129,000000,34.4218,34.7386,34.4118,34.6878,35283.843319055,0
+AIA.US,D,20160201,000000,34.2504,34.4736,34.1607,34.4118,21669.672880012,0
+AIA.US,D,20160202,000000,33.7442,33.7442,33.7442,33.7442,3840.5889923497,0
+AIA.US,D,20160203,000000,33.6983,34.1348,33.2549,34.074,65725.553926302,0
+AIA.US,D,20160204,000000,34.2334,34.6071,34.074,34.2045,45153.765644573,0
+AIA.US,D,20160205,000000,34.366,34.4547,33.8687,33.9823,54307.152683826,0
+AIA.US,D,20160208,000000,33.503,33.6784,33.1553,33.5399,65982.462936504,0
+AIA.US,D,20160209,000000,33.1304,33.521,32.9062,33.2599,38455.063913731,0
+AIA.US,D,20160210,000000,33.6027,33.9734,33.3954,33.4323,47573.326674245,0
+AIA.US,D,20160211,000000,32.7457,33.0696,32.6829,32.9769,62724.936971213,0
+AIA.US,D,20160212,000000,33.1921,33.1921,33.1921,33.1921,5124.1304925366,0
+AIA.US,D,20160216,000000,34.2873,34.4736,34.1796,34.4736,33566.767864153,0
+AIA.US,D,20160217,000000,34.5264,34.9539,34.5264,34.9539,7178.3990233283,0
+AIA.US,D,20160218,000000,34.9629,34.9629,34.634,34.634,18511.498446011,0
+AIA.US,D,20160219,000000,34.5075,34.7127,34.4816,34.5972,10634.628051197,0
+AIA.US,D,20160222,000000,35.0346,35.3814,35.0346,35.3455,7361.0452727685,0
+AIA.US,D,20160223,000000,35.0944,35.1332,34.8034,34.8034,44327.843318808,0
+AIA.US,D,20160224,000000,34.3122,34.7576,34.1507,34.7038,16453.215711934,0
+AIA.US,D,20160225,000000,34.5712,34.8124,34.4547,34.8124,7419.2512203923,0
+AIA.US,D,20160226,000000,35.0595,35.0595,34.7307,34.7307,16304.690190412,0
+AIA.US,D,20160229,000000,34.7945,34.9808,34.7038,34.7038,16391.999111847,0
+AIA.US,D,20160301,000000,35.1582,35.755,35.1582,35.6923,39146.510429469,0
+AIA.US,D,20160302,000000,35.8338,36.1277,35.7989,36.1277,29273.577451487,0
+AIA.US,D,20160303,000000,36.2184,36.4665,36.2015,36.4306,15500.845982711,0
+AIA.US,D,20160304,000000,36.619,37.1451,36.619,37.0793,16794.422991108,0
+AIA.US,D,20160307,000000,36.5283,36.8761,36.5283,36.7973,25925.731912297,0
+AIA.US,D,20160308,000000,36.3758,36.3758,36.1277,36.1546,8522.1535727812,0
+AIA.US,D,20160309,000000,36.3071,36.5492,36.3071,36.323,11816.810918453,0
+AIA.US,D,20160310,000000,36.6439,36.7166,36.1736,36.4057,42548.547712998,0
+AIA.US,D,20160311,000000,37.0704,37.4181,37.0704,37.4022,6402.654238618,0
+AIA.US,D,20160314,000000,37.3494,37.462,37.3494,37.3494,12099.812250003,0
+AIA.US,D,20160315,000000,37.0186,37.0893,37.0186,37.0186,7764.4727028507,0
+AIA.US,D,20160316,000000,37.7211,37.7619,37.7211,37.7211,34224.093651973,0
+AIA.US,D,20160317,000000,37.749,38.2014,37.731,38.1485,21982.780736195,0
+AIA.US,D,20160318,000000,38.4445,38.5043,38.4445,38.4445,43193.830890965,0
+AIA.US,D,20160321,000000,38.3169,38.3588,38.3169,38.3169,3170.2170438549,0
+AIA.US,D,20160322,000000,38.2841,38.3857,38.2841,38.2841,7509.5707942913,0
+AIA.US,D,20160323,000000,37.8187,38.1236,37.8187,37.8187,14221.318685808,0
+AIA.US,D,20160324,000000,37.6583,37.6583,37.6583,37.6583,20836.725698499,0
+AIA.US,D,20160328,000000,37.6583,37.8376,37.6583,37.8018,44884.814024519,0
+AIA.US,D,20160329,000000,37.6772,38.3169,37.6583,38.2641,11983.400354755,0
+AIA.US,D,20160330,000000,38.9049,39.0583,38.8431,38.8431,22995.363514685,0
+AIA.US,D,20160331,000000,38.7654,38.8501,38.586,38.586,13137.48379902,0
+AIA.US,D,20160401,000000,37.7569,38.2382,37.6503,38.2382,24722.474477798,0
+AIA.US,D,20160404,000000,38.2382,38.2382,37.9094,37.9184,5575.7283620316,0
+AIA.US,D,20160405,000000,37.3304,37.3663,37.186,37.186,11922.183754668,0
+AIA.US,D,20160406,000000,37.3593,37.6354,37.3205,37.6354,11475.603639278,0
+AIA.US,D,20160407,000000,37.4361,37.4361,37.0644,37.17,17081.438525943,0
+AIA.US,D,20160408,000000,37.7569,37.8915,37.5507,37.5616,26186.655125783,0
+AIA.US,D,20160411,000000,37.9801,38.1226,37.8636,37.8735,4795.9693740369,0
+AIA.US,D,20160412,000000,38.0519,38.4166,37.9004,38.301,11749.573013439,0
+AIA.US,D,20160413,000000,39.1191,39.136,39.0294,39.0942,20648.058144132,0
+AIA.US,D,20160414,000000,39.1918,39.1918,39.0473,39.1191,6835.1846425121,0
+AIA.US,D,20160415,000000,39.0035,39.1101,38.9507,38.9507,10382.736795101,0
+AIA.US,D,20160418,000000,38.9776,39.2905,38.9507,39.2516,10380.729693458,0
+AIA.US,D,20160419,000000,39.5017,39.6233,39.3871,39.5994,8341.5144249832,0
+AIA.US,D,20160420,000000,39.1819,39.4121,39.1271,39.2516,12516.285840759,0
+AIA.US,D,20160421,000000,39.2805,39.3333,39.0294,39.0294,10083.678650413,0
+AIA.US,D,20160422,000000,39.136,39.1998,38.9597,39.0842,9947.1957387432,0
+AIA.US,D,20160425,000000,38.878,38.9138,38.8062,38.8082,11923.187305489,0
+AIA.US,D,20160426,000000,39.0842,39.155,39.0035,39.0753,23094.715045974,0
+AIA.US,D,20160427,000000,39.0035,39.2985,38.9597,39.2985,11308.010652155,0
+AIA.US,D,20160428,000000,38.859,39.0394,38.7086,38.7086,12843.443408438,0
+AIA.US,D,20160429,000000,38.3359,38.3359,37.9542,38.1764,31327.845982279,0
+AIA.US,D,20160502,000000,38.1854,38.294,38.0967,38.294,4471.8224588216,0
+AIA.US,D,20160503,000000,37.7051,37.7051,37.3494,37.3593,9730.4287613856,0
+AIA.US,D,20160504,000000,37.1282,37.163,36.9289,37.0016,12496.214824337,0
+AIA.US,D,20160505,000000,37.2308,37.2756,37.0016,37.1182,27250.418996149,0
+AIA.US,D,20160506,000000,36.8492,37.0704,36.8492,36.9827,11470.585885173,0
+AIA.US,D,20160509,000000,36.9289,36.9647,36.6628,36.6628,13717.536173616,0
+AIA.US,D,20160510,000000,36.9209,37.2059,36.9209,37.2059,7362.0488235896,0
+AIA.US,D,20160511,000000,36.9119,37.0186,36.7774,36.7774,26877.0980907,0
+AIA.US,D,20160512,000000,36.8492,36.8492,36.4924,36.5373,31004.702617884,0
+AIA.US,D,20160513,000000,36.316,36.316,35.9603,36.0121,18003.701730534,0
+AIA.US,D,20160516,000000,36.316,36.601,36.316,36.4924,12975.912116823,0
+AIA.US,D,20160517,000000,36.5283,36.5562,36.3071,36.4406,9290.8735017438,0
+AIA.US,D,20160518,000000,36.2433,36.5283,36.048,36.2184,37261.841987443,0
+AIA.US,D,20160519,000000,35.9942,36.0121,35.8168,35.9334,29141.108743102,0
+AIA.US,D,20160520,000000,36.3609,36.4496,36.3609,36.3858,7146.2853970531,0
+AIA.US,D,20160523,000000,36.5373,36.5831,36.5203,36.5283,3501.3888148179,0
+AIA.US,D,20160524,000000,36.7973,36.9368,36.7874,36.9119,24679.321792491,0
+AIA.US,D,20160525,000000,37.3394,37.4899,37.3394,37.4809,7914.0017751946,0
+AIA.US,D,20160526,000000,37.4361,37.5357,37.4112,37.4979,12414.927207828,0
+AIA.US,D,20160527,000000,37.7569,37.7938,37.6065,37.6234,6506.0199731913,0
+AIA.US,D,20160531,000000,37.9612,38.1147,37.8456,38.1047,36488.104304375,0
+AIA.US,D,20160601,000000,38.033,38.2014,38.006,38.1665,19079.508210753,0
+AIA.US,D,20160602,000000,38.308,38.5591,38.2641,38.5043,16443.180203723,0
+AIA.US,D,20160603,000000,38.7992,38.9507,38.6637,38.859,53391.914334983,0
+AIA.US,D,20160606,000000,39.1639,39.4091,39.1639,39.3333,36063.60230705,0
+AIA.US,D,20160607,000000,39.5994,39.7937,39.5994,39.6891,58461.85308318,0
+AIA.US,D,20160608,000000,39.7867,39.9123,39.7867,39.8585,23008.40967536,0
+AIA.US,D,20160609,000000,39.5117,39.6422,39.5117,39.6422,21620.498889778,0
+AIA.US,D,20160610,000000,38.9507,39.1271,38.8501,39.0204,60189.967597115,0
+AIA.US,D,20160613,000000,38.3608,38.4774,38.1665,38.1854,18734.286728295,0
+AIA.US,D,20160614,000000,38.1236,38.3339,37.9801,38.1854,19853.245893821,0
+AIA.US,D,20160615,000000,38.595,38.859,38.586,38.6109,22562.833110791,0
+AIA.US,D,20160616,000000,38.024,38.4345,37.7749,38.4345,18320.823790002,0
+AIA.US,D,20160617,000000,38.2203,38.3169,38.1306,38.2841,10938.70394999,0
+AIA.US,D,20160620,000000,39.1819,39.1819,38.9776,39.0035,24482.625831556,0
+AIA.US,D,20160621,000000,39.141,39.3393,39.0434,39.3124,11055.115845238,0
+AIA.US,D,20160622,000000,39.5635,39.6831,39.4001,39.437,15492.817576142,0
+AIA.US,D,20160623,000000,39.8236,40.1634,39.8236,40.1634,20142.268530298,0
+AIA.US,D,20160624,000000,38.0768,38.854,38.023,38.0957,77112.845093324,0
+AIA.US,D,20160627,000000,38.013,38.013,37.4321,37.746,30124.58854778,0
+AIA.US,D,20160628,000000,38.5162,38.7205,38.3907,38.7205,181055.62138876,0
+AIA.US,D,20160629,000000,39.2397,39.4619,39.2397,39.4001,21388.678650104,0
+AIA.US,D,20160630,000000,39.7509,40.0099,39.715,39.9651,30368.451397307,0
+AIA.US,D,20160701,000000,40.269,40.4922,40.269,40.4215,15479.771415467,0
+AIA.US,D,20160705,000000,39.8037,39.8037,39.5735,39.7249,21086.609852953,0
+AIA.US,D,20160706,000000,39.0802,39.3842,38.863,39.3842,44083.980469281,0
+AIA.US,D,20160707,000000,39.6243,39.7688,39.3792,39.4659,13712.51841951,0
+AIA.US,D,20160708,000000,39.8236,40.1345,39.8236,40.1096,36749.027517861,0
+AIA.US,D,20160711,000000,40.4593,40.546,40.3238,40.4593,633453.32088817,0
+AIA.US,D,20160712,000000,40.7613,41.0203,40.7613,40.9416,31347.916998701,0
+AIA.US,D,20160713,000000,41.0114,41.0114,40.7533,40.8868,38975.906789882,0
+AIA.US,D,20160714,000000,41.4668,41.5674,41.4508,41.5056,23702.866843561,0
+AIA.US,D,20160715,000000,41.5754,41.6073,41.4418,41.5754,59799.586327707,0
+AIA.US,D,20160718,000000,41.5325,41.9251,41.5325,41.9172,31606.833110544,0
+AIA.US,D,20160719,000000,41.6202,41.6202,41.4448,41.5325,20746.4061246,0
+AIA.US,D,20160720,000000,41.7816,41.8853,41.7109,41.8793,33911.989346611,0
+AIA.US,D,20160721,000000,41.8604,41.9092,41.6651,41.7378,22263.774966103,0
+AIA.US,D,20160722,000000,41.9092,42.0866,41.8444,42.0337,42554.569017924,0
+AIA.US,D,20160725,000000,41.8095,41.8165,41.6202,41.692,29410.060363157,0
+AIA.US,D,20160726,000000,42.2281,42.248,42.0238,42.2101,22389.218818741,0
+AIA.US,D,20160727,000000,42.3556,42.3975,42.0676,42.2669,21703.79360793,0
+AIA.US,D,20160728,000000,42.1742,42.1742,42.0417,42.1404,18169.287616015,0
+AIA.US,D,20160729,000000,42.0597,42.2739,41.9341,42.2191,79171.1278274,0
+AIA.US,D,20160801,000000,42.4164,42.5878,42.3556,42.4094,33920.01775318,0
+AIA.US,D,20160802,000000,42.2191,42.248,41.8793,42.0557,19314.339102891,0
+AIA.US,D,20160803,000000,41.685,41.9451,41.6023,41.9172,12184.110518975,0
+AIA.US,D,20160804,000000,41.9251,42.0597,41.9172,41.96,13025.086107057,0
+AIA.US,D,20160805,000000,42.4543,42.6516,42.4543,42.6406,14772.268086592,0
+AIA.US,D,20160808,000000,42.8389,42.8997,42.82,42.8648,63453.514867332,0
+AIA.US,D,20160809,000000,43.098,43.2604,43.096,43.1468,7934.0727916166,0
+AIA.US,D,20160810,000000,43.1508,43.1687,42.9644,42.9973,150307.82778107,0
+AIA.US,D,20160811,000000,43.3032,43.5005,43.2136,43.4198,82000.137592081,0
+AIA.US,D,20160812,000000,43.2574,43.3132,42.9814,43.0432,790439.77938367,0
+AIA.US,D,20160815,000000,43.3561,43.643,43.3561,43.5723,66248.403904095,0
+AIA.US,D,20160816,000000,43.4457,43.4926,43.2853,43.3411,149948.55658712,0
+AIA.US,D,20160817,000000,43.081,43.2405,42.82,43.1966,62169.973367145,0
+AIA.US,D,20160818,000000,43.5633,43.8124,43.5005,43.8124,99594.390587606,0
+AIA.US,D,20160819,000000,43.4099,43.5175,43.2395,43.5005,32647.515312025,0
+AIA.US,D,20160822,000000,43.3999,43.3999,43.1687,43.2315,26421.486017921,0
+AIA.US,D,20160823,000000,43.652,43.8025,43.4457,43.4457,63481.614290323,0
+AIA.US,D,20160824,000000,43.3411,43.366,43.1876,43.2315,30856.177096362,0
+AIA.US,D,20160825,000000,43.4198,43.5394,43.366,43.4547,12073.719928654,0
+AIA.US,D,20160826,000000,43.5095,43.8762,42.9545,43.1328,35159.403017238,0
+AIA.US,D,20160829,000000,43.3411,43.5264,43.3132,43.4637,28960.469595304,0
+AIA.US,D,20160830,000000,43.6161,43.6161,43.5274,43.5932,31622.889923682,0
+AIA.US,D,20160831,000000,43.3222,43.3561,43.0711,43.2136,34580.354193464,0
+AIA.US,D,20160901,000000,43.2136,43.366,43.1787,43.3321,9205.5716819503,0
+AIA.US,D,20160902,000000,43.8862,43.9659,43.8124,43.9111,38058.661339396,0
+AIA.US,D,20160906,000000,44.7262,45.057,44.7262,45.0321,39190.666665597,0
+AIA.US,D,20160907,000000,45.0132,45.1118,44.9683,45.074,12415.930758649,0
+AIA.US,D,20160908,000000,45.1019,45.2184,45.0132,45.1218,43195.837992607,0
+AIA.US,D,20160909,000000,44.6355,44.6355,43.9479,43.9659,65475.669771848,0
+AIA.US,D,20160912,000000,43.2225,44.0197,43.1876,43.93,149255.10296974,0
+AIA.US,D,20160913,000000,43.3222,43.3222,42.7303,42.9545,102122.33510596,0
+AIA.US,D,20160914,000000,43.1239,43.4298,43.1239,43.1418,123138.69640143,0
+AIA.US,D,20160915,000000,43.3561,43.9749,43.3561,43.8304,95481.839322738,0
+AIA.US,D,20160916,000000,43.6689,43.6899,43.3222,43.5962,59771.486904716,0
+AIA.US,D,20160919,000000,44.1004,44.2618,43.8951,43.9011,189770.45671919,0
+AIA.US,D,20160920,000000,44.2349,44.3406,44.1443,44.1602,57485.39813425,0
+AIA.US,D,20160921,000000,44.5129,45.0221,44.1183,45.0221,65901.175319995,0
+AIA.US,D,20160922,000000,45.3251,45.353,45.1218,45.1915,134591.21837183,0
+AIA.US,D,20160923,000000,44.8507,44.8507,44.5817,44.5817,18529.56236079,0
+AIA.US,D,20160926,000000,44.1801,44.2618,44.0456,44.0456,60837.257876724,0
+AIA.US,D,20160927,000000,44.3585,44.6734,44.3505,44.6554,23461.011095676,0
+AIA.US,D,20160928,000000,44.6893,45.1288,44.5558,45.1118,91295.025297109,0
+AIA.US,D,20160929,000000,44.9065,45.074,44.5179,44.5817,106823.97070281,0
+AIA.US,D,20160930,000000,44.5817,44.9245,44.5379,44.8318,25638.716377463,0
+AIA.US,D,20161003,000000,44.5917,44.9494,44.5568,44.9325,100513.64313973,0
+AIA.US,D,20161004,000000,44.8966,44.9494,44.3944,44.5129,63750.565910377,0
+AIA.US,D,20161005,000000,44.9683,45.2254,44.9325,45.1387,73757.974698387,0
+AIA.US,D,20161006,000000,45.1387,45.4426,45.074,45.4426,42470.270748952,0
+AIA.US,D,20161007,000000,45.4695,45.4765,45.0132,45.2633,70079.960939055,0
+AIA.US,D,20161010,000000,45.4765,45.6579,45.4765,45.5931,48375.163780304,0
+AIA.US,D,20161011,000000,44.3226,44.3226,43.8583,44.1183,228406.15978072,0
+AIA.US,D,20161012,000000,44.0536,44.2768,44.0147,44.1981,27923.801597107,0
+AIA.US,D,20161013,000000,43.6261,43.8762,43.3102,43.8035,128147.41854954,0
+AIA.US,D,20161014,000000,44.1542,44.2349,43.8682,43.9061,206250.76830329,0
+AIA.US,D,20161017,000000,43.7616,43.9479,43.7516,43.7945,64285.458498024,0
+AIA.US,D,20161018,000000,44.3585,44.4213,44.2718,44.4123,36865.439413108,0
+AIA.US,D,20161019,000000,44.4771,44.6893,44.4771,44.6186,5409.138925729,0
+AIA.US,D,20161020,000000,44.4213,44.6355,44.3585,44.5379,58785.999998396,0
+AIA.US,D,20161021,000000,44.1891,44.5159,44.1004,44.4671,65164.569017307,0
+AIA.US,D,20161024,000000,44.7451,44.779,44.5777,44.6734,17008.179316003,0
+AIA.US,D,20161025,000000,44.771,44.771,44.6106,44.7451,12589.545050699,0
+AIA.US,D,20161026,000000,44.3954,44.5319,44.2389,44.2808,17564.146470892,0
+AIA.US,D,20161027,000000,44.2529,44.2529,43.8443,43.8682,27989.032400479,0
+AIA.US,D,20161028,000000,43.93,43.9749,43.6161,43.7357,30186.808698688,0
+AIA.US,D,20161031,000000,43.8214,43.9719,43.8214,43.8762,31267.632933013,0
+AIA.US,D,20161101,000000,44.2718,44.2718,43.5882,43.8762,61332.008431526,0
+AIA.US,D,20161102,000000,43.6958,43.7516,43.2674,43.4378,61397.239234898,0
+AIA.US,D,20161103,000000,43.4378,43.4657,43.1787,43.2674,25790.252551449,0
+AIA.US,D,20161104,000000,43.0711,43.1418,42.8997,42.9455,44402.106079569,0
+AIA.US,D,20161107,000000,43.6261,44.0197,43.6261,44.0008,39938.312027317,0
+AIA.US,D,20161108,000000,43.7945,44.3505,43.7257,44.207,18562.679537887,0
+AIA.US,D,20161109,000000,43.2474,43.4637,42.8489,43.0262,77234.274742677,0
+AIA.US,D,20161110,000000,43.089,43.089,42.2191,42.3387,230327.95960312,0
+AIA.US,D,20161111,000000,41.8255,42.1742,41.6202,41.968,73963.702616712,0
+AIA.US,D,20161114,000000,41.6302,41.7627,41.4418,41.5823,43619.336439111,0
+AIA.US,D,20161115,000000,41.8016,42.1304,41.7916,42.1304,55690.045715302,0
+AIA.US,D,20161116,000000,41.6401,41.8095,41.6401,41.8016,39769.715489372,0
+AIA.US,D,20161117,000000,41.8444,42.1065,41.8444,41.9341,11129.378605999,0
+AIA.US,D,20161118,000000,42.0866,42.0866,41.8793,41.96,21931.599644319,0
+AIA.US,D,20161121,000000,42.0597,42.1922,42.0597,42.1922,13090.316910428,0
+AIA.US,D,20161122,000000,42.7223,42.8797,42.6675,42.8797,28435.612515868,0
+AIA.US,D,20161123,000000,42.5429,42.6575,42.524,42.6575,33916.003549896,0
+AIA.US,D,20161125,000000,42.7841,42.8738,42.7841,42.8389,9665.1979580141,0
+AIA.US,D,20161128,000000,43.0073,43.1069,42.9714,42.9764,16097.958721265,0
+AIA.US,D,20161129,000000,43.0073,43.1617,42.8817,43.0711,17814.030625346,0
+AIA.US,D,20161130,000000,43.4378,43.4378,43.1787,43.2853,133664.94096395,0
+AIA.US,D,20161201,000000,43.2574,43.2763,43.1239,43.1607,32270.180203292,0
+AIA.US,D,20161202,000000,42.7841,43.0262,42.7841,42.9455,36413.841543613,0
+AIA.US,D,20161205,000000,42.8997,43.089,42.8997,43.0711,33187.425653777,0
+AIA.US,D,20161206,000000,43.2474,43.2474,43.1239,43.2036,26866.059031668,0
+AIA.US,D,20161207,000000,43.384,43.8393,43.365,43.7945,18483.39902302,0
+AIA.US,D,20161208,000000,43.6062,43.8483,43.6062,43.7606,20430.287615954,0
+AIA.US,D,20161209,000000,43.5175,43.5364,43.4099,43.5005,15621.272081243,0
+AIA.US,D,20161212,000000,42.9814,43.1607,42.9096,42.9714,28093.401685873,0
+AIA.US,D,20161213,000000,43.366,43.5225,43.2853,43.4198,32980.69418463,0
+AIA.US,D,20161214,000000,43.2225,43.4198,42.4632,42.5878,60565.295604206,0
+AIA.US,D,20161215,000000,42.4343,42.6237,42.4343,42.5429,26236.832666838,0
+AIA.US,D,20161216,000000,42.4802,42.515,42.2669,42.3287,14137.020416836,0
+AIA.US,D,20161219,000000,42.238,42.245,42.0866,42.1065,23767.094096111,0
+AIA.US,D,20161220,000000,42.1125,42.2281,42.1125,42.1922,61410.285395572,0
+AIA.US,D,20161221,000000,42.1214,42.1673,42.0238,42.0337,24926.195294482,0
+AIA.US,D,20161222,000000,41.7189,41.7189,41.4817,41.5993,47448.886372429,0
+AIA.US,D,20161223,000000,41.4638,41.6093,41.4638,41.5993,12572.484686741,0
+AIA.US,D,20161227,000000,41.5804,41.6999,41.5804,41.6641,22997.370616328,0
+AIA.US,D,20161228,000000,41.9471,41.956,41.7278,41.7826,24470.583221702,0
+AIA.US,D,20161229,000000,42.1035,42.248,42.0656,42.2091,23852.395915905,0
+AIA.US,D,20161230,000000,42.3845,42.3845,42.0248,42.1194,23309.47492169,0
+AIA.US,D,20170103,000000,42.52,42.7851,42.5101,42.6017,106798.88193228,0
+AIA.US,D,20170104,000000,42.7751,42.9017,42.7751,42.8508,9062.063914533,0
+AIA.US,D,20170105,000000,43.2215,43.4677,43.1867,43.376,434379.94805739,0
+AIA.US,D,20170106,000000,43.2763,43.2763,43.1209,43.2395,29991.116288573,0
+AIA.US,D,20170109,000000,43.2853,43.4029,43.2853,43.3142,145463.68796762,0
+AIA.US,D,20170110,000000,43.6231,44.0237,43.6231,43.8045,64900.635151358,0
+AIA.US,D,20170111,000000,44.0057,44.4143,43.9788,44.3236,206346.1056313,0
+AIA.US,D,20170112,000000,44.3336,44.3964,44.215,44.3874,44001.689301951,0
+AIA.US,D,20170113,000000,44.2877,44.3934,44.2808,44.3784,20249.648468156,0
+AIA.US,D,20170117,000000,44.2618,44.4063,44.2618,44.3037,75176.995559422,0
+AIA.US,D,20170118,000000,44.3236,44.3874,44.1602,44.206,23965.797158689,0
+AIA.US,D,20170119,000000,44.1413,44.2618,44.0326,44.1961,45054.414113284,0
+AIA.US,D,20170120,000000,44.206,44.2359,44.0655,44.1961,19462.864624413,0
+AIA.US,D,20170123,000000,44.3515,44.6325,44.3515,44.6325,31326.842431458,0
+AIA.US,D,20170124,000000,44.6325,44.8637,44.6325,44.7611,16868.68575187,0
+AIA.US,D,20170125,000000,45.07,45.2244,45.0261,45.2244,77110.837991682,0
+AIA.US,D,20170126,000000,45.2623,45.3799,45.2244,45.2722,12778.212605066,0
+AIA.US,D,20170127,000000,45.3081,45.3081,45.1098,45.2533,27090.854415594,0
+AIA.US,D,20170130,000000,44.9434,45.1616,44.9344,45.1616,90815.328004623,0
+AIA.US,D,20170131,000000,45.335,45.4526,45.2274,45.3719,228016.78206213,0
+AIA.US,D,20170201,000000,45.4994,45.5353,45.3221,45.4078,20767.480691843,0
+AIA.US,D,20170202,000000,45.3261,45.4357,45.2802,45.3719,18296.738570295,0
+AIA.US,D,20170203,000000,45.3908,45.6081,45.3908,45.5184,18458.310252492,0
+AIA.US,D,20170206,000000,45.5184,45.5891,45.5094,45.5642,24503.700398799,0
+AIA.US,D,20170207,000000,45.5542,45.5542,45.3181,45.3261,14664.888148734,0
+AIA.US,D,20170208,000000,45.4626,45.5184,45.345,45.4895,24632.154903899,0
+AIA.US,D,20170209,000000,45.5891,45.6828,45.5722,45.5891,11330.088770219,0
+AIA.US,D,20170210,000000,45.6549,45.7994,45.5712,45.7545,7978.229027745,0
+AIA.US,D,20170213,000000,45.8452,45.9947,45.7914,45.9379,29655.930314326,0
+AIA.US,D,20170214,000000,45.911,45.919,45.5991,45.8731,16148.13626232,0
+AIA.US,D,20170215,000000,46.1541,46.4919,46.1541,46.4381,20760.455836096,0
+AIA.US,D,20170216,000000,46.4471,46.464,46.3375,46.3823,42924.87927091,0
+AIA.US,D,20170217,000000,46.2637,46.3634,46.1541,46.3634,26680.402129765,0
+AIA.US,D,20170221,000000,46.5368,46.8377,46.5368,46.8198,13676.390589951,0
+AIA.US,D,20170222,000000,46.7301,46.9453,46.7301,46.9284,9604.9849087481,0
+AIA.US,D,20170223,000000,47.2024,47.2024,46.9563,46.9563,148698.13226403,0
+AIA.US,D,20170224,000000,46.474,46.5926,46.3375,46.5926,23388.755436557,0
+AIA.US,D,20170227,000000,46.5368,46.5368,46.3634,46.3913,28363.356856749,0
+AIA.US,D,20170228,000000,46.3634,46.457,46.2259,46.2827,15881.191743907,0
+AIA.US,D,20170301,000000,46.5288,46.6543,46.4122,46.6115,30911.372391522,0
+AIA.US,D,20170302,000000,46.1372,46.173,45.918,45.9538,31463.325343127,0
+AIA.US,D,20170303,000000,46.0076,46.0176,45.8123,46.0176,11917.166000562,0
+AIA.US,D,20170306,000000,45.9548,46.0355,45.892,46.0076,21948.660008278,0
+AIA.US,D,20170307,000000,46.1631,46.2259,46.1322,46.1322,8503.0861071803,0
+AIA.US,D,20170308,000000,46.4012,46.4012,46.1093,46.1093,12869.535729786,0
+AIA.US,D,20170309,000000,45.8452,45.8552,45.5792,45.6619,3629.8433199187,0
+AIA.US,D,20170310,000000,46.0076,46.181,46.0076,46.181,4765.8628494039,0
+AIA.US,D,20170313,000000,46.6284,46.7091,46.5637,46.6912,106798.88193228,0
+AIA.US,D,20170314,000000,46.6195,46.6474,46.5238,46.5826,18748.33643979,0
+AIA.US,D,20170315,000000,46.8397,47.6199,46.7101,47.5482,26509.798490178,0
+AIA.US,D,20170316,000000,48.0225,48.0225,47.8511,47.8999,26522.844650852,0
+AIA.US,D,20170317,000000,47.9677,48.0225,47.8949,47.9577,15660.410563265,0
+AIA.US,D,20170320,000000,48.5048,48.6423,48.4589,48.6333,20601.894806362,0
+AIA.US,D,20170321,000000,48.9871,48.9871,48.2297,48.2297,25049.632045477,0
+AIA.US,D,20170322,000000,48.1401,48.5626,48.1241,48.4779,41875.16511204,0
+AIA.US,D,20170323,000000,48.2497,48.4779,48.146,48.2696,25227.260540812,0
+AIA.US,D,20170324,000000,48.3224,48.3683,48.2128,48.2975,17648.444739865,0
+AIA.US,D,20170327,000000,48.2497,48.3782,48.158,48.3683,11257.8331111,0
+AIA.US,D,20170328,000000,48.3483,48.5516,48.3105,48.4958,9803.6879713259,0
+AIA.US,D,20170329,000000,48.4051,48.44,48.2497,48.44,33169.361738997,0
+AIA.US,D,20170330,000000,48.167,48.3144,48.167,48.2756,7191.4451840026,0
+AIA.US,D,20170331,000000,47.9946,47.9946,47.8322,47.8322,35715.370172128,0
+AIA.US,D,20170403,000000,47.886,48.4241,47.8421,48.3782,3113109.9843802,0
+AIA.US,D,20170404,000000,48.0952,48.3772,48.0952,48.2786,33456.377273832,0
+AIA.US,D,20170405,000000,48.3962,48.5426,48.2497,48.2975,101039.50376999,0
+AIA.US,D,20170406,000000,48.2407,48.2407,48.0225,48.0763,42148.130935379,0
+AIA.US,D,20170407,000000,47.9856,48.0494,47.9139,47.9139,14785.314247266,0
+AIA.US,D,20170410,000000,47.7584,47.7913,47.6667,47.7325,33523.615178845,0
+AIA.US,D,20170411,000000,47.5482,47.5482,47.2024,47.4296,96885.806921457,0
+AIA.US,D,20170412,000000,47.8222,47.8222,47.5731,47.7395,19500.999555615,0
+AIA.US,D,20170413,000000,48.0135,48.0593,47.7774,47.7774,48692.285839772,0
+AIA.US,D,20170417,000000,47.7674,47.9049,47.6956,47.9049,24252.812693524,0
+AIA.US,D,20170418,000000,47.2751,47.2751,47.0559,47.1217,93314.169549162,0
+AIA.US,D,20170419,000000,47.1027,47.1496,46.746,46.7829,55050.783842262,0
+AIA.US,D,20170420,000000,47.3299,47.4675,47.3299,47.4196,22586.918330498,0
+AIA.US,D,20170421,000000,47.4675,47.595,47.4485,47.5223,28028.170882502,0
+AIA.US,D,20170424,000000,47.9308,47.9756,47.8222,47.8949,35234.669328821,0
+AIA.US,D,20170425,000000,48.6522,48.7051,48.6054,48.6054,28930.363070671,0
+AIA.US,D,20170426,000000,48.5855,48.7609,48.5855,48.5855,46845.752328948,0
+AIA.US,D,20170427,000000,48.9422,48.9422,48.7798,48.8236,22296.8921432,0
+AIA.US,D,20170428,000000,49.0329,49.0329,48.8784,48.9611,11525.781180333,0
+AIA.US,D,20170501,000000,49.0419,49.298,49.0349,49.1515,16394.00621349,0
+AIA.US,D,20170502,000000,49.5331,49.6427,49.4634,49.6338,11528.791832797,0
+AIA.US,D,20170503,000000,49.6158,49.6158,49.3707,49.4813,23023.462937676,0
+AIA.US,D,20170504,000000,49.4255,49.4255,49.2212,49.2521,37292.952062897,0
+AIA.US,D,20170505,000000,49.1614,49.4534,49.1614,49.4534,15715.605858426,0
+AIA.US,D,20170508,000000,49.7802,49.8719,49.7334,49.7802,18546.622724749,0
+AIA.US,D,20170509,000000,50.4,50.5814,50.1529,50.2087,1710506.2112272,0
+AIA.US,D,20170510,000000,50.1091,50.1629,49.9088,50.1629,45107.602306803,0
+AIA.US,D,20170511,000000,50.2277,50.417,50.118,50.417,20522.614291495,0
+AIA.US,D,20170512,000000,50.4,50.6641,50.4,50.6641,29993.123390216,0
+AIA.US,D,20170515,000000,50.963,51.1743,50.8654,51.1743,30003.158898427,0
+AIA.US,D,20170516,000000,50.963,50.973,50.7727,50.973,27411.990678346,0
+AIA.US,D,20170517,000000,50.6551,50.691,50.2376,50.2914,29689.047491422,0
+AIA.US,D,20170518,000000,50.118,50.5834,50.1001,50.4917,29620.806035588,0
+AIA.US,D,20170519,000000,50.7637,50.972,50.7179,50.9003,26612.16067393,0
+AIA.US,D,20170522,000000,51.1095,51.3556,51.1095,51.3108,20316.886373169,0
+AIA.US,D,20170523,000000,51.2102,51.2102,51.0946,51.1743,22737.450953663,0
+AIA.US,D,20170524,000000,51.0746,51.2072,51.0457,51.1843,40236.366621183,0
+AIA.US,D,20170525,000000,51.4643,51.7104,51.4643,51.6755,73034.414556374,0
+AIA.US,D,20170526,000000,51.7473,51.7562,51.6755,51.7383,15883.19884555,0
+AIA.US,D,20170530,000000,51.3387,51.4553,51.1723,51.4124,27796.350642828,0
+AIA.US,D,20170531,000000,51.4364,51.4364,51.0746,51.0836,28692.52152607,0
+AIA.US,D,20170601,000000,51.5101,51.6586,51.3387,51.6586,36609.533953728,0
+AIA.US,D,20170602,000000,51.9485,52.1668,51.8489,52.113,63250.79760147,0
+AIA.US,D,20170605,000000,52.0582,52.0651,51.9485,52.0312,37768.635152098,0
+AIA.US,D,20170606,000000,52.1757,52.2584,52.0661,52.2016,43403.573012575,0
+AIA.US,D,20170607,000000,51.9485,51.9555,51.6596,51.9017,31641.957389283,0
+AIA.US,D,20170608,000000,52.2415,52.2415,52.0312,52.1568,77607.595648126,0
+AIA.US,D,20170609,000000,52.1857,52.4498,51.7293,51.8668,84753.881045179,0
+AIA.US,D,20170612,000000,51.4364,51.5031,51.256,51.5031,140126.80470101,0
+AIA.US,D,20170613,000000,51.6396,51.9017,51.6396,51.8569,39868.06346984,0
+AIA.US,D,20170614,000000,52.1757,52.1757,51.7383,51.8868,44548.62449945,0
+AIA.US,D,20170615,000000,51.1932,51.4463,51.1285,51.4463,48414.302262327,0
+AIA.US,D,20170616,000000,51.6107,51.6107,51.3477,51.5828,36203.095871183,0
+AIA.US,D,20170619,000000,52.2415,52.3401,52.1389,52.3212,173187.78295133,0
+AIA.US,D,20170620,000000,52.5036,52.5036,52.095,52.1229,54212.818906643,0
+AIA.US,D,20170621,000000,52.1359,52.2116,52.0213,52.0492,30444.721259711,0
+AIA.US,D,20170622,000000,52.4956,52.5883,52.377,52.4418,17177.779404769,0
+AIA.US,D,20170623,000000,52.3411,52.5145,52.2863,52.4697,79717.059474079,0
+AIA.US,D,20170626,000000,53.2908,53.2908,52.9629,53.0177,74634.074565207,0
+AIA.US,D,20170627,000000,52.8972,52.8972,52.5962,52.6052,31057.890811403,0
+AIA.US,D,20170628,000000,52.5962,52.7238,52.4597,52.6889,30071.400354261,0
+AIA.US,D,20170629,000000,52.661,52.661,52.0213,52.1857,43794.957832804,0
+AIA.US,D,20170630,000000,52.4239,52.4239,52.1937,52.2495,56599.262759219,0
+AIA.US,D,20170703,000000,52.2963,52.4139,52.2315,52.2315,29403.035507409,0
+AIA.US,D,20170705,000000,51.9735,52.0312,51.7194,51.9984,147311.22502927,0
+AIA.US,D,20170706,000000,51.7463,51.7463,51.4184,51.4184,44979.147801702,0
+AIA.US,D,20170707,000000,51.528,51.7552,51.4722,51.7194,31322.828228173,0
+AIA.US,D,20170710,000000,51.7014,52.0751,51.7014,52.0751,60225.091875853,0
+AIA.US,D,20170711,000000,52.7507,52.8085,52.4886,52.7507,43890.295160808,0
+AIA.US,D,20170712,000000,53.4911,53.7262,53.4462,53.6834,52071.241454416,0
+AIA.US,D,20170713,000000,53.8219,53.9584,53.7352,53.9305,42850.616510149,0
+AIA.US,D,20170714,000000,54.2155,54.5075,54.1866,54.4536,40702.014202174,0
+AIA.US,D,20170717,000000,54.2055,54.2055,54.0062,54.1238,41658.398134682,0
+AIA.US,D,20170718,000000,54.2424,54.3978,54.1587,54.3978,56996.668884374,0
+AIA.US,D,20170719,000000,54.8722,54.8732,54.7536,54.8443,38360.730136547,0
+AIA.US,D,20170720,000000,54.9449,54.9449,54.6888,54.8183,30491.888148302,0
+AIA.US,D,20170721,000000,54.7705,54.8443,54.7346,54.8443,23656.70350579,0
+AIA.US,D,20170724,000000,55.0386,55.2648,55.0107,55.0904,42050.786505732,0
+AIA.US,D,20170725,000000,55.1651,55.1651,54.9539,54.9539,32674.611184195,0
+AIA.US,D,20170726,000000,54.9917,55.2618,54.8971,55.202,31594.790500691,0
+AIA.US,D,20170727,000000,55.5587,55.5587,54.8433,55.1821,58394.615178167,0
+AIA.US,D,20170728,000000,54.7247,54.7536,54.5702,54.7247,48338.032399924,0
+AIA.US,D,20170731,000000,55.0386,55.0724,54.9917,55.0186,33607.913447818,0
+AIA.US,D,20170801,000000,55.6215,55.6215,55.4491,55.473,74480.531289579,0
+AIA.US,D,20170802,000000,55.6863,55.6863,55.3853,55.466,61240.685306806,0
+AIA.US,D,20170803,000000,55.2937,55.3485,55.1273,55.2209,68253.498444653,0
+AIA.US,D,20170804,000000,55.2558,55.3096,55.0635,55.2289,45485.940966357,0
+AIA.US,D,20170807,000000,55.5219,55.5667,55.4491,55.5587,45849.226363596,0
+AIA.US,D,20170808,000000,55.8417,56.0609,55.76,55.8138,90202.158452931,0
+AIA.US,D,20170809,000000,55.1751,55.1821,54.9828,55.1282,80477.750996472,0
+AIA.US,D,20170810,000000,54.645,54.645,53.7123,53.7751,78614.15712169,0
+AIA.US,D,20170811,000000,53.6754,53.8687,53.5748,53.7212,86024.376384692,0
+AIA.US,D,20170814,000000,54.3699,54.5413,54.361,54.4437,61779.592097737,0
+AIA.US,D,20170815,000000,54.4058,54.4058,54.1956,54.2872,35666.196181894,0
+AIA.US,D,20170816,000000,54.8353,55.1332,54.8353,55.0635,44254.584108868,0
+AIA.US,D,20170817,000000,54.7635,54.7745,54.1687,54.1687,37512.729692718,0
+AIA.US,D,20170818,000000,54.3131,54.7137,54.2424,54.3699,35366.134486385,0
+AIA.US,D,20170821,000000,54.645,54.6539,54.4238,54.5613,40460.158454289,0
+AIA.US,D,20170822,000000,55.0386,55.2967,55.0386,55.2289,44462.319128835,0
+AIA.US,D,20170823,000000,55.1651,55.4591,55.0465,55.3574,154947.24322702,0
+AIA.US,D,20170824,000000,55.5398,55.6135,55.4391,55.5667,36308.468707398,0
+AIA.US,D,20170825,000000,56.0978,56.1526,55.8955,55.9414,41808.930757847,0
+AIA.US,D,20170828,000000,55.8318,55.8318,55.5587,55.6215,33575.799821543,0
+AIA.US,D,20170829,000000,55.1751,55.5119,55.0635,55.4591,23373.70217424,0
+AIA.US,D,20170830,000000,55.6773,55.7949,55.6315,55.76,41126.516199499,0
+AIA.US,D,20170831,000000,55.751,55.8597,55.6414,55.7759,45739.839324096,0
+AIA.US,D,20170901,000000,55.8866,55.9503,55.7859,55.8696,50250.80026494,0
+AIA.US,D,20170905,000000,55.2209,55.3285,54.7815,55.0635,33682.176208579,0
+AIA.US,D,20170906,000000,55.192,55.4391,55.1821,55.3385,16221.39547226,0
+AIA.US,D,20170907,000000,55.483,55.5926,55.4391,55.5667,27495.285396498,0
+AIA.US,D,20170908,000000,55.7032,55.76,55.493,55.5119,21837.265867136,0
+AIA.US,D,20170911,000000,56.1705,56.4167,56.1705,56.4167,28783.84465079,0
+AIA.US,D,20170912,000000,56.4984,56.4984,56.2074,56.2513,17982.627163291,0
+AIA.US,D,20170913,000000,55.9882,55.9882,55.8327,55.8417,29339.81180568,0
+AIA.US,D,20170914,000000,55.9145,55.9782,55.7949,55.9045,25820.359076082,0
+AIA.US,D,20170915,000000,56.1785,56.3429,55.9882,56.3429,25872.543718779,0
+AIA.US,D,20170918,000000,56.891,57.0474,56.8571,56.9647,28521.917886483,0
+AIA.US,D,20170919,000000,56.8392,56.882,56.7365,56.8631,19167.82068301,0
+AIA.US,D,20170920,000000,56.6907,56.891,56.325,56.6638,51391.837548531,0
+AIA.US,D,20170921,000000,57.0405,57.0405,56.8392,56.9099,40459.154903468,0
+AIA.US,D,20170922,000000,56.5353,56.5353,56.4197,56.4894,26487.720372113,0
+AIA.US,D,20170925,000000,56.1327,56.1426,55.5936,55.7859,33893.925431831,0
+AIA.US,D,20170926,000000,55.76,55.8238,55.5488,55.6494,20992.27607577,0
+AIA.US,D,20170927,000000,55.7411,55.7949,55.4451,55.6494,25629.684420073,0
+AIA.US,D,20170928,000000,55.2937,55.485,55.0904,55.466,15329.238792302,0
+AIA.US,D,20170929,000000,55.6773,56.1775,55.6414,56.0878,49650.676873922,0
+AIA.US,D,20171002,000000,56.2991,56.4715,56.2423,56.3509,94075.864622377,0
+AIA.US,D,20171003,000000,56.7834,57.0474,56.7365,57.0474,48421.327118075,0
+AIA.US,D,20171004,000000,56.8292,57.0524,56.8292,56.9807,19399.640922684,0
+AIA.US,D,20171005,000000,57.2308,57.7699,57.167,57.7699,36699.853527627,0
+AIA.US,D,20171006,000000,57.1929,57.3942,57.0743,57.3862,37626.130935502,0
+AIA.US,D,20171009,000000,57.3314,57.3464,57.2019,57.3025,53441.088325217,0
+AIA.US,D,20171010,000000,57.6334,57.8675,57.6334,57.8426,84539.121169464,0
+AIA.US,D,20171011,000000,57.9801,58.2821,57.9253,58.2541,70375.004880459,0
+AIA.US,D,20171012,000000,58.2452,58.3837,58.2452,58.3,31608.840212187,0
+AIA.US,D,20171013,000000,58.573,58.6388,58.3817,58.5102,46721.312027132,0
+AIA.US,D,20171016,000000,58.6916,58.7653,58.564,58.6478,28995.593874042,0
+AIA.US,D,20171017,000000,58.6737,58.6737,58.4455,58.5481,91257.893916728,0
+AIA.US,D,20171018,000000,58.8112,58.9168,58.6169,58.8112,30730.733243724,0
+AIA.US,D,20171019,000000,57.9702,58.0987,57.7669,58.0987,32459.851308479,0
+AIA.US,D,20171020,000000,58.3727,58.3727,58.1894,58.2731,41050.246337095,0
+AIA.US,D,20171023,000000,58.2731,58.3269,57.9154,58.018,40138.018640716,0
+AIA.US,D,20171024,000000,58.0987,58.1993,57.9702,57.9931,30693.601863343,0
+AIA.US,D,20171025,000000,58.2631,58.2631,57.734,57.9702,25477.144695266,0
+AIA.US,D,20171026,000000,58.1077,58.1435,57.8426,57.8426,24253.816244345,0
+AIA.US,D,20171027,000000,58.4186,58.9347,58.3528,58.8739,27287.55037653,0
+AIA.US,D,20171030,000000,58.6478,58.7574,58.5282,58.581,119391.43763545,0
+AIA.US,D,20171031,000000,59.0842,59.131,58.9856,59.1121,74901.01908362,0
+AIA.US,D,20171101,000000,59.98,60.0717,59.8036,59.8435,63320.042608126,0
+AIA.US,D,20171102,000000,59.8435,59.9591,59.6721,59.9242,14037.668885547,0
+AIA.US,D,20171103,000000,59.9182,59.9182,59.4878,59.7698,48804.683531735,0
+AIA.US,D,20171106,000000,59.9541,60.1175,59.8804,60.0438,60802.133597986,0
+AIA.US,D,20171107,000000,60.3099,60.4025,60.0428,60.1634,29757.288947257,0
+AIA.US,D,20171108,000000,60.3567,60.4842,60.255,60.4553,88469.026184892,0
+AIA.US,D,20171109,000000,60.1016,60.1325,59.6891,60.0279,46024.847757288,0
+AIA.US,D,20171110,000000,60.1554,60.1823,59.9182,60.1185,39234.822901726,0
+AIA.US,D,20171113,000000,60.1823,60.4025,60.1275,60.3756,74155.380823542,0
+AIA.US,D,20171114,000000,60.2192,60.2192,59.8614,59.98,42962.010651291,0
+AIA.US,D,20171115,000000,59.9182,59.989,59.6313,59.8614,65592.081667096,0
+AIA.US,D,20171116,000000,60.4484,60.9027,60.4304,60.7314,43183.795382754,0
+AIA.US,D,20171117,000000,60.6227,60.9456,60.6227,60.836,133617.77407536,0
+AIA.US,D,20171120,000000,60.9127,61.2495,60.8719,61.2116,116756.11317924,0
+AIA.US,D,20171121,000000,62.4214,62.6127,62.3925,62.4214,186987.61029228,0
+AIA.US,D,20171122,000000,62.512,62.6047,62.2679,62.4214,350277.3714951,0
+AIA.US,D,20171124,000000,62.3297,62.4214,62.2579,62.2749,31184.338214861,0
+AIA.US,D,20171127,000000,61.4897,61.4897,61.0981,61.105,100192.50687698,0
+AIA.US,D,20171128,000000,61.4797,61.7059,61.3392,61.5813,81318.726584554,0
+AIA.US,D,20171129,000000,61.2156,61.2784,60.4763,60.6765,958935.96224636,0
+AIA.US,D,20171130,000000,60.2819,60.2819,59.8804,59.98,174432.1859695,0
+AIA.US,D,20171201,000000,59.6801,59.6801,59.0942,59.5147,876821.41986067,0
+AIA.US,D,20171204,000000,59.8993,60.0617,59.4061,59.4061,213594.7532121,0
+AIA.US,D,20171205,000000,59.3602,59.5525,59.1599,59.1878,72738.367064149,0
+AIA.US,D,20171206,000000,58.1266,58.1714,57.8157,58.1336,163951.10119393,0
+AIA.US,D,20171207,000000,58.1336,58.5102,58.1336,58.4275,144954.88770133,0
+AIA.US,D,20171208,000000,59.0942,59.3044,59.0802,59.2496,65492.730135807,0
+AIA.US,D,20171211,000000,59.5974,59.707,59.4788,59.6612,59887.898799964,0
+AIA.US,D,20171212,000000,59.2147,59.2596,59.0942,59.2596,22412.300487626,0
+AIA.US,D,20171213,000000,59.7429,60.1614,59.7429,60.0438,74164.412780932,0
+AIA.US,D,20171214,000000,59.6801,59.7339,59.4519,59.4878,46740.379492732,0
+AIA.US,D,20171215,000000,59.2955,59.3582,59.0842,59.2676,47636.550375975,0
+AIA.US,D,20171218,000000,59.7249,59.9541,59.7249,59.8166,32858.260984456,0
+AIA.US,D,20171219,000000,60.0089,60.0089,59.4977,59.5884,28315.186417336,0
+AIA.US,D,20171220,000000,59.8096,59.9541,59.5226,59.7698,565350.35506669,0
+AIA.US,D,20171221,000000,59.7897,60.0478,59.6891,59.8913,116736.04216282,0
+AIA.US,D,20171222,000000,60.1684,60.3916,60.0478,60.3916,39710.505990927,0
+AIA.US,D,20171226,000000,60.0577,60.1325,59.9113,60.0577,265205.36483963,0
+AIA.US,D,20171227,000000,60.3627,60.3816,60.1315,60.3069,30297.199289009,0
+AIA.US,D,20171228,000000,61.0193,61.0383,60.845,60.8988,40997.058143577,0
+AIA.US,D,20171229,000000,61.2595,61.3611,61.0602,61.0751,27754.201508342,0
+AIA.US,D,20180102,000000,62.2031,62.4064,62.1304,62.3964,48345.057255671,0
+AIA.US,D,20180103,000000,62.7781,63.1089,62.7482,63.0641,81771.32800487,0
+AIA.US,D,20180104,000000,63.1946,63.3401,63.0989,63.3142,433203.78649506,0
+AIA.US,D,20180105,000000,63.4985,63.7387,63.376,63.7387,93721.611182529,0
+AIA.US,D,20180108,000000,63.7118,63.8114,63.5454,63.7586,81025.689744793,0
+AIA.US,D,20180109,000000,63.8024,63.8114,63.4417,63.636,102596.01109352,0
+AIA.US,D,20180110,000000,62.9993,63.1368,62.7871,63.0182,92441.080334805,0
+AIA.US,D,20180111,000000,62.9335,63.2853,62.8767,63.2574,161294.70217048,0
+AIA.US,D,20180112,000000,63.7018,64.217,63.4786,64.1273,147591.21570836,0
+AIA.US,D,20180116,000000,64.8208,64.9972,64.2638,64.3395,112599.40567824,0
+AIA.US,D,20180117,000000,64.765,65.2005,64.6086,65.0709,78589.068351162,0
+AIA.US,D,20180118,000000,65.1816,65.2364,64.9872,65.1457,73689.733242552,0
+AIA.US,D,20180119,000000,65.5971,65.7406,65.3719,65.6888,63434.447401731,0
+AIA.US,D,20180122,000000,65.625,65.9867,65.4954,65.9867,224954.94850695,0
+AIA.US,D,20180123,000000,66.3843,66.6055,66.2069,66.6055,149868.27252143,0
+AIA.US,D,20180124,000000,66.8287,66.9483,66.2826,66.6513,115229.71238034,0
+AIA.US,D,20180125,000000,66.476,66.7071,66.2159,66.3454,103360.71681919,0
+AIA.US,D,20180126,000000,67.1795,67.4764,67.04,67.4764,140559.33510491,0
+AIA.US,D,20180129,000000,66.8287,66.8636,66.6055,66.6703,82479.834884567,0
+AIA.US,D,20180130,000000,65.9578,66.1352,65.4117,65.6529,95479.832221096,0
+AIA.US,D,20180131,000000,66.7898,66.8536,65.9877,66.3913,195301.02529427,0
+AIA.US,D,20180201,000000,65.8382,66.0315,65.5801,65.6628,110921.46870536,0
+AIA.US,D,20180202,000000,64.8567,64.8567,63.8672,63.9051,1262368.5849633,0
+AIA.US,D,20180205,000000,63.9619,64.5119,61.7129,61.7129,485117.47047056,0
+AIA.US,D,20180206,000000,61.4528,63.7387,61.0383,63.2574,416105.28760516,0
+AIA.US,D,20180207,000000,61.5465,62.3058,61.0552,61.0951,182610.12161064,0
+AIA.US,D,20180208,000000,61.2236,61.3721,59.0414,59.142,218849.34531138,0
+AIA.US,D,20180209,000000,59.6602,60.2919,57.8944,59.983,379979.4651472,0
+AIA.US,D,20180212,000000,60.5948,61.2425,60.261,60.8639,242281.25343325,0
+AIA.US,D,20180213,000000,60.9745,61.6471,60.8988,61.5375,94699.06968228,0
+AIA.US,D,20180214,000000,61.6222,63.364,61.5744,63.2285,99715.820236959,0
+AIA.US,D,20180215,000000,64.5528,64.9225,63.933,64.6255,128664.24722241,0
+AIA.US,D,20180216,000000,64.5229,65.3191,64.4043,64.7929,448346.36483464,0
+AIA.US,D,20180220,000000,63.0093,63.3869,62.8817,63.1557,90882.565909637,0
+AIA.US,D,20180221,000000,64.0237,64.5707,63.3311,63.3491,89416.37816001,0
+AIA.US,D,20180222,000000,63.378,63.6261,62.9535,63.0641,69645.423433519,0
+AIA.US,D,20180223,000000,63.8592,64.1731,63.6002,64.1731,50675.302262266,0
+AIA.US,D,20180226,000000,64.3774,64.7361,64.0894,64.7272,61516.661782609,0
+AIA.US,D,20180227,000000,64.1273,64.1273,63.0182,63.0182,116786.21970387,0
+AIA.US,D,20180228,000000,63.0093,63.0182,61.9899,61.9899,125555.24677864,0
+AIA.US,D,20180301,000000,62.8239,63.1657,61.5465,62.1204,293228.51796803,0
+AIA.US,D,20180302,000000,61.5564,62.4821,61.1489,62.3416,185224.37149961,0
+AIA.US,D,20180305,000000,61.2306,62.1204,61.2146,62.0726,113693.27607324,0
+AIA.US,D,20180306,000000,63.2952,63.5075,62.8967,63.1268,79672.90323795,0
+AIA.US,D,20180307,000000,62.7113,63.1268,62.4253,63.082,42723.165555869,0
+AIA.US,D,20180308,000000,63.5175,63.6002,63.0989,63.4607,132611.2126018,0
+AIA.US,D,20180309,000000,64.0426,64.8298,63.8592,64.8298,125658.61251322,0
+AIA.US,D,20180312,000000,64.9872,65.1915,64.6634,65.06,66720.072790012,0
+AIA.US,D,20180313,000000,65.5602,65.7465,64.6205,64.8388,114841.33821258,0
+AIA.US,D,20180314,000000,65.4576,65.5243,64.773,65.1367,33952.131379455,0
+AIA.US,D,20180315,000000,65.5891,65.7555,65.1168,65.339,277863.15134617,0
+AIA.US,D,20180316,000000,65.1267,65.3041,65.1068,65.2463,78561.972478992,0
+AIA.US,D,20180319,000000,65.1267,65.1267,64.1642,64.5229,83625.889922263,0
+AIA.US,D,20180320,000000,65.2543,65.5084,65.1537,65.4396,91254.883264265,0
+AIA.US,D,20180321,000000,64.7561,65.329,64.6006,65.0331,143273.94007598,0
+AIA.US,D,20180322,000000,63.1189,63.4427,62.4433,62.4433,191009.84198325,0
+AIA.US,D,20180323,000000,62.4901,62.6764,61.0751,61.0751,118499.28095549,0
+AIA.US,D,20180326,000000,62.8309,63.4876,62.3058,63.4148,61311.937415104,0
+AIA.US,D,20180327,000000,63.4786,63.5454,62.1384,62.3058,128777.64846519,0
+AIA.US,D,20180328,000000,61.8982,62.2211,61.4717,61.9082,78337.177095066,0
+AIA.US,D,20180329,000000,62.517,63.3491,62.3616,63.1368,145197.74700003,0
+AIA.US,D,20180402,000000,62.5359,62.5917,61.0751,61.5465,104151.51486622,0
+AIA.US,D,20180403,000000,62.2958,62.6007,61.9251,62.6007,138268.22858034,0
+AIA.US,D,20180404,000000,60.6496,62.2818,60.4005,62.2031,152076.08432785,0
+AIA.US,D,20180405,000000,62.527,62.7542,62.2031,62.6196,3510289.3070502,0
+AIA.US,D,20180406,000000,61.9719,62.24,60.845,61.1489,116614.61251346,0
+AIA.US,D,20180409,000000,62.1752,62.517,61.8334,61.9181,90714.972922513,0
+AIA.US,D,20180410,000000,62.8508,63.1657,62.5648,63.0182,130301.03861162,0
+AIA.US,D,20180411,000000,63.2285,63.4059,63.0541,63.2285,147269.07589478,0
+AIA.US,D,20180412,000000,63.1089,63.3959,62.8767,63.3311,88412.82733891,0
+AIA.US,D,20180413,000000,63.2952,63.2952,62.5927,62.815,47515.120726622,0
+AIA.US,D,20180416,000000,62.3705,62.6007,62.1563,62.6007,113751.48202086,0
+AIA.US,D,20180417,000000,62.1842,62.6904,62.1842,62.517,72889.903238135,0
+AIA.US,D,20180418,000000,62.8508,63.1498,62.6834,63.0352,144111.9050116,0
+AIA.US,D,20180419,000000,63.378,63.378,62.7213,62.9146,97154.758541512,0
+AIA.US,D,20180420,000000,62.4622,62.4622,61.8055,62.0547,58306.30270591,0
+AIA.US,D,20180423,000000,61.9181,62.1204,61.6122,61.7418,69009.172212941,0
+AIA.US,D,20180424,000000,62.24,62.25,61.1409,61.4528,114460.99245138,0
+AIA.US,D,20180425,000000,61.2774,61.3342,60.9356,61.3063,94193.280068446,0
+AIA.US,D,20180426,000000,61.6471,62.0377,61.5744,61.9809,52350.228582681,0
+AIA.US,D,20180427,000000,62.3058,62.4433,62.0457,62.3705,52499.757655025,0
+AIA.US,D,20180430,000000,62.815,62.8588,62.2121,62.2121,41898.246780925,0
+AIA.US,D,20180501,000000,62.1015,62.1015,61.2694,62.0636,136245.070125,0
+AIA.US,D,20180502,000000,62.0377,62.1483,61.5843,61.6122,107956.97957983,0
+AIA.US,D,20180503,000000,61.3432,61.6471,60.6865,61.5465,96803.515754127,0
+AIA.US,D,20180504,000000,60.9546,61.8334,60.7882,61.666,25837.419440041,0
+AIA.US,D,20180507,000000,60.9645,61.2306,60.8111,61.0751,61458.455834985,0
+AIA.US,D,20180508,000000,61.4717,61.6571,61.2495,61.6381,47181.941854016,0
+AIA.US,D,20180509,000000,61.7597,61.7896,61.4717,61.7328,26203.715489742,0
+AIA.US,D,20180510,000000,62.517,63.073,62.4622,62.9066,106837.01686348,0
+AIA.US,D,20180511,000000,63.369,63.369,63.0262,63.2474,69975.591653661,0
+AIA.US,D,20180514,000000,63.3491,63.4786,63.0541,63.0989,1861725.2631538,0
+AIA.US,D,20180515,000000,61.8145,61.8245,61.4618,61.666,304807.48734188,0
+AIA.US,D,20180516,000000,62.2769,62.8409,62.2769,62.7392,157766.21748349,0
+AIA.US,D,20180517,000000,62.0636,62.2599,61.7697,62.0377,108520.97514129,0
+AIA.US,D,20180518,000000,61.8514,61.8514,61.6122,61.8245,137057.94629009,0
+AIA.US,D,20180521,000000,62.4821,62.6615,62.3815,62.5648,79954.901018679,0
+AIA.US,D,20180522,000000,62.6764,62.8588,62.4821,62.507,59681.167330817,0
+AIA.US,D,20180523,000000,61.8703,62.6107,61.7786,62.6107,201098.53838777,0
+AIA.US,D,20180524,000000,62.231,62.2908,61.4618,62.0547,53573.557033602,0
+AIA.US,D,20180525,000000,62.2699,62.4253,62.1842,62.3964,22667.202396186,0
+AIA.US,D,20180529,000000,61.6571,61.7218,60.8121,61.1768,67797.886371874,0
+AIA.US,D,20180530,000000,60.7433,61.2774,60.6138,61.2495,100798.65157293,0
+AIA.US,D,20180531,000000,61.2595,61.5564,61.0951,61.4259,55445.179314954,0
+AIA.US,D,20180601,000000,61.7129,62.1384,61.685,62.0636,51286.464712315,0
+AIA.US,D,20180604,000000,62.4433,62.806,62.4433,62.7681,101017.42565193,0
+AIA.US,D,20180605,000000,62.7781,62.797,62.5828,62.797,41105.441632256,0
+AIA.US,D,20180606,000000,63.0541,64.7361,63.0541,63.9529,1647227.3142027,0
+AIA.US,D,20180607,000000,63.7676,63.8961,63.1318,63.4148,1404718.2547331,0
+AIA.US,D,20180608,000000,62.6007,62.8967,62.4253,62.8967,128418.37727124,0
+AIA.US,D,20180611,000000,62.815,62.9335,62.7392,62.8767,76886.042607755,0
+AIA.US,D,20180612,000000,62.7482,62.8239,62.2031,62.3885,89107.284507111,0
+AIA.US,D,20180613,000000,62.3805,62.3805,61.5465,61.7886,151475.96093683,0
+AIA.US,D,20180614,000000,61.7418,61.7418,61.2306,61.3621,70414.143362481,0
+AIA.US,D,20180615,000000,60.6785,60.8719,60.3358,60.8719,81976.052372375,0
+AIA.US,D,20180618,000000,59.9561,60.0707,59.5864,60.0428,58484.934752066,0
+AIA.US,D,20180619,000000,59.0174,59.3413,58.8401,59.3413,73796.109629588,0
+AIA.US,D,20180620,000000,59.7987,59.7987,59.421,59.4549,41117.484242109,0
+AIA.US,D,20180621,000000,59.0354,59.0354,58.4764,58.5162,92614.694626856,0
+AIA.US,D,20180622,000000,59.3323,59.3323,58.9517,58.9895,226824.56368666,0
+AIA.US,D,20180625,000000,58.4495,58.4495,57.6682,58.023,120168.18597098,0
+AIA.US,D,20180626,000000,58.283,58.4036,58.023,58.023,89589.99245206,0
+AIA.US,D,20180627,000000,58.2541,58.2541,57.0554,57.1212,200628.87660349,0
+AIA.US,D,20180628,000000,57.3723,57.5477,57.0185,57.5287,121021.20416891,0
+AIA.US,D,20180629,000000,58.2183,58.5152,58.2183,58.3658,27351.77762908,0
+AIA.US,D,20180702,000000,57.2417,57.5676,57.0733,57.5198,204311.90811693,0
+AIA.US,D,20180703,000000,57.8087,57.9004,57.3812,57.3982,51594.554814393,0
+AIA.US,D,20180705,000000,57.4919,57.5377,57.1212,57.3444,57935.992452924,0
+AIA.US,D,20180706,000000,57.2328,57.9104,57.1122,57.6782,93012.100752011,0
+AIA.US,D,20180709,000000,58.3279,58.7753,58.2541,58.7753,40927.813136921,0
+AIA.US,D,20180710,000000,58.3379,58.4674,58.0957,58.4674,43330.313802635,0
+AIA.US,D,20180711,000000,57.4919,57.6872,57.1321,57.3055,115501.67465286,0
+AIA.US,D,20180712,000000,57.8456,57.9572,57.7709,57.9193,43583.208609552,0
+AIA.US,D,20180713,000000,57.8825,58.1525,57.7958,58.1425,74963.239234528,0
+AIA.US,D,20180716,000000,58.0857,58.0857,57.8087,57.9572,41588.149577205,0
+AIA.US,D,20180717,000000,57.6224,58.1246,57.5676,58.1246,38638.713713992,0
+AIA.US,D,20180718,000000,57.6035,58.0509,57.5377,58.014,175224.99111817,0
+AIA.US,D,20180719,000000,57.5098,57.9572,57.3354,57.5865,65926.264090522,0
+AIA.US,D,20180720,000000,58.1704,58.6268,58.1704,58.5979,49850.383487321,0
+AIA.US,D,20180723,000000,57.9373,57.9941,57.7998,57.9193,212151.64713136,0
+AIA.US,D,20180724,000000,58.6368,58.9417,58.5511,58.7484,40258.444739248,0
+AIA.US,D,20180725,000000,58.9238,59.6024,58.8381,59.6024,34526.162449124,0
+AIA.US,D,20180726,000000,58.9148,58.9895,58.7663,58.8809,69050.317796607,0
+AIA.US,D,20180727,000000,59.2127,59.2127,58.6458,58.9716,27915.773190539,0
+AIA.US,D,20180730,000000,58.9616,59.0712,58.6179,58.7574,31615.865067934,0
+AIA.US,D,20180731,000000,58.6806,59.137,58.6079,59.1001,65839.958719908,0
+AIA.US,D,20180801,000000,58.578,58.6458,58.3388,58.5063,37411.371059787,0
+AIA.US,D,20180802,000000,57.0554,57.5855,56.9249,57.4839,31143.192631196,0
+AIA.US,D,20180803,000000,57.5477,57.8546,57.5477,57.7808,55293.643140968,0
+AIA.US,D,20180806,000000,57.6872,57.8735,57.5477,57.7051,54492.80958573,0
+AIA.US,D,20180807,000000,58.5252,58.7813,58.3947,58.7095,86144.802483224,0
+AIA.US,D,20180808,000000,58.6637,58.9327,58.4873,58.849,25165.040389904,0
+AIA.US,D,20180809,000000,59.1659,59.3513,59.0085,59.0264,16979.076342191,0
+AIA.US,D,20180810,000000,58.0319,58.0588,57.8177,57.9293,40238.373722826,0
+AIA.US,D,20180813,000000,57.5955,57.6583,57.1481,57.2138,67943.401240933,0
+AIA.US,D,20180814,000000,57.2328,57.3444,57.1022,57.3444,197845.02662576,0
+AIA.US,D,20180815,000000,55.6056,55.7789,55.1502,55.6982,101770.08876775,0
+AIA.US,D,20180816,000000,55.8567,56.333,55.8567,56.1247,75184.02041517,0
+AIA.US,D,20180817,000000,55.9772,56.8063,55.8068,56.7575,59902.95206228,0
+AIA.US,D,20180820,000000,56.7475,56.9528,56.6927,56.9528,20213.520638596,0
+AIA.US,D,20180821,000000,57.3155,57.735,57.3155,57.7051,35074.101197445,0
+AIA.US,D,20180822,000000,57.8366,58.2083,57.8366,58.2083,35790.63648371,0
+AIA.US,D,20180823,000000,57.7619,57.9233,57.2696,57.3155,117068.2174846,0
+AIA.US,D,20180824,000000,57.8546,58.283,57.8546,58.2541,235644.77185331,0
+AIA.US,D,20180827,000000,58.6637,59.2406,58.6637,59.0453,47372.616510025,0
+AIA.US,D,20180828,000000,59.1749,59.1749,58.8759,59.0812,86387.66178193,0
+AIA.US,D,20180829,000000,59.0633,59.5755,59.0174,59.5565,45988.719927729,0
+AIA.US,D,20180830,000000,58.9895,58.9895,58.1146,58.2183,101743.9964464,0
+AIA.US,D,20180831,000000,58.2183,58.5561,58.0409,58.4584,108987.6262731,0
+AIA.US,D,20180904,000000,58.0509,58.0509,57.743,57.9672,248365.78206158,0
+AIA.US,D,20180905,000000,57.1022,57.1022,56.7027,56.8232,171133.51442054,0
+AIA.US,D,20180906,000000,56.8053,56.8053,56.2104,56.5442,76204.631600229,0
+AIA.US,D,20180907,000000,55.7909,56.2742,55.774,56.053,63422.404791878,0
+AIA.US,D,20180910,000000,55.8666,55.8666,55.4481,55.5498,39477.682200432,0
+AIA.US,D,20180911,000000,54.918,55.5866,54.8891,55.5677,79588.604968978,0
+AIA.US,D,20180912,000000,55.2149,56.0699,55.1412,55.6614,256881.91432943,0
+AIA.US,D,20180913,000000,56.4685,56.9159,56.3868,56.6738,63646.196624983,0
+AIA.US,D,20180914,000000,56.9348,57.0753,56.4954,56.7764,99350.527738079,0
+AIA.US,D,20180917,000000,56.3021,56.4685,56.1157,56.2363,26993.509985948,0
+AIA.US,D,20180918,000000,56.5263,56.9159,56.4057,56.879,14740.154460317,0
+AIA.US,D,20180919,000000,57.1291,57.5477,57.1291,57.5477,42781.371503493,0
+AIA.US,D,20180920,000000,57.8177,58.0688,57.6872,58.0509,107940.92276669,0
+AIA.US,D,20180921,000000,58.4036,58.5252,58.303,58.3658,29396.010651661,0
+AIA.US,D,20180924,000000,57.6782,58.0409,57.6583,58.023,52324.136261333,0
+AIA.US,D,20180925,000000,58.2741,58.3757,58.1146,58.291,39355.249000258,0
+AIA.US,D,20180926,000000,58.4405,58.9148,58.2541,58.3947,65666.344427857,0
+AIA.US,D,20180927,000000,58.5441,58.7574,58.4724,58.6268,28426.580558479,0
+AIA.US,D,20180928,000000,58.1794,58.3508,57.9761,58.1246,25767.170882564,0
+AIA.US,D,20181001,000000,58.3379,58.5063,58.2352,58.3109,25374.782511513,0
+AIA.US,D,20181002,000000,57.0086,57.2417,56.8611,57.0385,50534.805147312,0
+AIA.US,D,20181003,000000,57.1022,57.1481,56.4376,56.4685,33534.654237878,0
+AIA.US,D,20181004,000000,55.8198,55.8377,54.8423,55.1213,40049.706168459,0
+AIA.US,D,20181005,000000,55.206,55.2339,54.5065,54.9828,125802.12028063,0
+AIA.US,D,20181008,000000,54.3879,54.8253,54.3311,54.7825,39616.172213744,0
+AIA.US,D,20181009,000000,54.4238,54.628,54.0989,54.4337,43906.351973946,0
+AIA.US,D,20181010,000000,54.2115,54.2115,52.8175,52.8175,73733.88947868,0
+AIA.US,D,20181011,000000,52.1658,52.7537,51.7562,51.9695,150093.06790536,0
+AIA.US,D,20181012,000000,53.504,53.5877,52.8533,53.4781,57232.503327333,0
+AIA.US,D,20181015,000000,52.947,53.1602,52.7507,52.7507,14088.849977423,0
+AIA.US,D,20181016,000000,53.0496,53.7741,53.0496,53.7741,193206.61473064,0
+AIA.US,D,20181017,000000,53.504,53.5788,52.9231,53.227,54897.240566633,0
+AIA.US,D,20181018,000000,52.6959,52.6959,51.7094,51.9236,90982.920991747,0
+AIA.US,D,20181019,000000,52.9839,53.2439,52.6022,52.8085,158286.05680882,0
+AIA.US,D,20181022,000000,53.5239,53.7372,53.1702,53.3924,60567.302705848,0
+AIA.US,D,20181023,000000,51.7283,52.7507,51.5898,52.5086,29810.477140775,0
+AIA.US,D,20181024,000000,52.0641,52.0641,50.6691,50.688,80283.062137179,0
+AIA.US,D,20181025,000000,50.8375,51.5898,50.7538,51.2261,35530.716821045,0
+AIA.US,D,20181026,000000,50.0094,50.7498,49.7763,50.4,70475.359962569,0
+AIA.US,D,20181029,000000,50.7538,50.8564,49.3079,49.851,34173.916110918,0
+AIA.US,D,20181030,000000,50.0194,50.7079,50.0194,50.6143,69306.223255987,0
+AIA.US,D,20181031,000000,51.1145,51.4234,51.0218,51.1713,24825.840212372,0
+AIA.US,D,20181101,000000,52.0173,53.0875,51.9236,52.9928,30370.458498949,0
+AIA.US,D,20181102,000000,54.1268,54.3311,53.1274,53.6804,55129.060806307,0
+AIA.US,D,20181105,000000,53.2828,53.6067,53.1702,53.4582,18551.640478855,0
+AIA.US,D,20181106,000000,53.217,53.4213,53.1553,53.4213,13791.798934377,0
+AIA.US,D,20181107,000000,53.9415,54.4636,53.7472,54.4437,90748.09009961,0
+AIA.US,D,20181108,000000,53.6166,53.7183,53.0307,53.1234,95267.079447023,0
+AIA.US,D,20181109,000000,52.2963,52.2963,51.7662,52.0731,61146.351529623,0
+AIA.US,D,20181112,000000,52.0083,52.1658,51.4144,51.4304,38513.269861355,0
+AIA.US,D,20181113,000000,52.1,52.8623,51.9595,52.2415,145885.17931249,0
+AIA.US,D,20181114,000000,52.5763,52.8085,52.0731,52.371,105167.10829717,0
+AIA.US,D,20181115,000000,52.659,53.6993,52.4916,53.5598,128056.09542482,0
+AIA.US,D,20181116,000000,52.8912,53.5877,52.7706,53.4123,100637.07989073,0
+AIA.US,D,20181119,000000,52.7407,52.8533,52.2594,52.3969,27590.622724502,0
+AIA.US,D,20181120,000000,51.544,51.7014,51.1145,51.3666,127678.76031609,0
+AIA.US,D,20181121,000000,52.2216,52.5285,52.1379,52.1847,68682.014645263,0
+AIA.US,D,20181123,000000,51.7762,52.0641,51.7762,51.7762,10000.383932261,0
+AIA.US,D,20181126,000000,53.0696,53.2629,52.9659,53.2071,58390.600974882,0
+AIA.US,D,20181127,000000,52.947,53.3555,52.8274,53.3007,75652.678648623,0
+AIA.US,D,20181128,000000,53.792,54.7964,53.5239,54.7964,254674.10252301,0
+AIA.US,D,20181129,000000,53.8687,54.1378,53.504,53.8936,71390.598311412,0
+AIA.US,D,20181130,000000,53.6067,53.7472,53.3924,53.7472,26816.885041434,0
+AIA.US,D,20181203,000000,55.4581,55.5199,54.8911,55.3355,63535.806034662,0
+AIA.US,D,20181204,000000,55.3066,55.3156,54.0082,54.072,49845.365733216,0
+AIA.US,D,20181206,000000,52.3621,53.3097,52.101,53.1702,73943.63160029,0
+AIA.US,D,20181207,000000,53.0785,53.504,52.3142,52.4069,108004.14646842,0
+AIA.US,D,20181210,000000,52.1847,52.4458,51.5828,52.3053,62830.309807429,0
+AIA.US,D,20181211,000000,52.7138,52.7896,52.105,52.4996,72278.740788085,0
+AIA.US,D,20181212,000000,53.4482,53.801,53.2071,53.227,28288.090545167,0
+AIA.US,D,20181213,000000,53.3007,53.499,53.1234,53.1234,35747.483798403,0
+AIA.US,D,20181214,000000,52.4358,52.659,52.2594,52.3521,85420.23879039,0
+AIA.US,D,20181217,000000,52.4169,52.5464,51.822,51.9236,247225.74832881,0
+AIA.US,D,20181218,000000,52.2664,52.5105,52.1239,52.3033,228303.79759697,0
+AIA.US,D,20181219,000000,52.4926,52.8085,51.1524,51.4234,160933.42387488,0
+AIA.US,D,20181220,000000,51.9147,52.0482,51.4244,51.82,1101177.2485274,0
+AIA.US,D,20181221,000000,52.0851,52.4667,51.545,51.6875,166731.9405192,0
+AIA.US,D,20181224,000000,51.4503,51.8778,51.261,51.261,69418.62094795,0
+AIA.US,D,20181226,000000,51.536,52.2843,51.1564,52.2843,108464.77629531,0
+AIA.US,D,20181227,000000,51.6875,52.2564,51.3816,52.2564,318036.29426562,0
+AIA.US,D,20181228,000000,52.5305,52.7377,52.2943,52.4069,93439.6134018,0
+AIA.US,D,20181231,000000,52.957,52.957,52.1797,52.387,74933.132709895,0
+AIA.US,D,20190102,000000,51.4981,51.9605,51.4882,51.9336,65963.395470903,0
+AIA.US,D,20190103,000000,51.1564,51.1564,50.4279,50.4279,166236.18641357,0
+AIA.US,D,20190104,000000,51.4503,52.372,51.3845,52.2076,110368.51220294,0
+AIA.US,D,20190107,000000,52.2375,52.673,52.109,52.5305,60680.703948633,0
+AIA.US,D,20190108,000000,52.379,52.5305,52.087,52.387,77835.401684516,0
+AIA.US,D,20190109,000000,53.4313,53.9903,53.4213,53.7053,109820.57345462,0
+AIA.US,D,20190110,000000,53.4592,54.1886,53.4472,54.1886,122350.90900687,0
+AIA.US,D,20190111,000000,53.8289,54.0461,53.7143,53.9225,23497.138925235,0
+AIA.US,D,20190114,000000,53.1274,53.4213,53.0397,53.232,100891.98179929,0
+AIA.US,D,20190115,000000,53.8478,54.066,53.6585,53.8289,107278.57922477,0
+AIA.US,D,20190116,000000,54.2274,54.7187,54.2274,54.4247,34176.926763382,0
+AIA.US,D,20190117,000000,54.075,54.9459,54.075,54.8243,89491.644471592,0
+AIA.US,D,20190118,000000,55.0685,55.4362,55.0326,55.3046,89209.646690863,0
+AIA.US,D,20190122,000000,54.4915,54.5573,54.075,54.2464,68155.150464185,0
+AIA.US,D,20190123,000000,54.6908,54.6908,54.2673,54.5015,44075.952062712,0
+AIA.US,D,20190124,000000,54.7566,55.3445,54.7566,55.2688,35324.98890272,0
+AIA.US,D,20190125,000000,56.2254,56.5821,56.2254,56.4336,52861.035950621,0
+AIA.US,D,20190128,000000,55.8088,56.0061,55.7042,55.9982,97445.788279631,0
+AIA.US,D,20190129,000000,56.2333,56.2333,55.9224,56.0161,10803.224589141,0
+AIA.US,D,20190130,000000,56.5372,57.2009,56.3011,57.1541,214321.32400658,0
+AIA.US,D,20190131,000000,56.9926,57.4759,56.9358,57.448,127807.21482119,0
+AIA.US,D,20190201,000000,56.9637,57.0773,56.8043,56.9737,59118.17532018,0
+AIA.US,D,20190204,000000,56.9069,57.3633,56.888,57.2677,44532.567686312,0
+AIA.US,D,20190205,000000,57.3812,58.1714,57.3812,58.0818,69213.896580446,0
+AIA.US,D,20190206,000000,58.0539,58.0539,57.3992,57.4859,55403.030180468,0
+AIA.US,D,20190207,000000,56.8422,57.0773,56.2822,56.7555,99352.534839721,0
+AIA.US,D,20190208,000000,56.5283,56.6239,56.1696,56.5093,22696.305369998,0
+AIA.US,D,20190211,000000,56.8222,56.8222,56.5671,56.6339,82403.565022163,0
+AIA.US,D,20190212,000000,57.1162,57.171,56.9637,57.0315,116341.64669012,0
+AIA.US,D,20190213,000000,57.3723,57.3723,56.897,57.0773,49266.316909441,0
+AIA.US,D,20190214,000000,56.8691,57.1909,56.7844,57.0773,53730.110961694,0
+AIA.US,D,20190215,000000,56.7455,56.888,56.6449,56.7365,25129.916111165,0
+AIA.US,D,20190219,000000,56.7365,57.448,56.7365,57.3245,111072.00132853,0
+AIA.US,D,20190220,000000,57.7121,58.0539,57.6553,57.7509,50809.778072293,0
+AIA.US,D,20190221,000000,57.6453,57.7888,57.4859,57.5716,48817.729692409,0
+AIA.US,D,20190222,000000,58.1386,58.3857,58.0678,58.2621,54352.312470776,0
+AIA.US,D,20190225,000000,58.6328,59.0952,58.6328,58.7833,210206.76564007,0
+AIA.US,D,20190226,000000,58.2721,58.5481,58.2432,58.4505,37061.131823223,0
+AIA.US,D,20190227,000000,58.2432,58.2432,57.9592,58.026,29506.401241982,0
+AIA.US,D,20190228,000000,57.6453,57.6453,57.3344,57.3812,308480.48334711,0
+AIA.US,D,20190301,000000,57.7788,57.7788,57.3812,57.5905,49173.9902339,0
+AIA.US,D,20190304,000000,57.9203,57.9203,57.2109,57.5995,42424.107411181,0
+AIA.US,D,20190305,000000,57.741,58.1864,57.7021,58.0628,43307.232133749,0
+AIA.US,D,20190306,000000,58.0349,58.0349,57.5905,57.5905,72335.943184888,0
+AIA.US,D,20190307,000000,57.3533,57.3633,56.7365,56.8322,50350.151796229,0
+AIA.US,D,20190308,000000,55.9593,56.2433,55.9593,56.2154,66153.066576091,0
+AIA.US,D,20190311,000000,56.7276,57.2398,56.7276,57.2208,70364.969372248,0
+AIA.US,D,20190312,000000,57.6184,57.7888,57.5716,57.6941,98473.424320437,0
+AIA.US,D,20190313,000000,57.5905,57.6842,57.4948,57.5616,38802.292497831,0
+AIA.US,D,20190314,000000,57.2856,57.2896,57.1341,57.2756,38959.849976744,0
+AIA.US,D,20190315,000000,57.6742,58.0678,57.6742,57.9971,53971.966709579,0
+AIA.US,D,20190318,000000,58.2053,58.4146,58.1675,58.4146,15933.376386605,0
+AIA.US,D,20190319,000000,58.5541,58.574,58.2721,58.3458,96320.807809178,0
+AIA.US,D,20190320,000000,58.1386,58.6547,57.8077,58.3379,91895.148688127,0
+AIA.US,D,20190321,000000,58.0349,58.7165,57.9881,58.7165,76953.280512769,0
+AIA.US,D,20190322,000000,58.0449,58.1386,57.3952,57.3992,20544.692409559,0
+AIA.US,D,20190325,000000,57.2009,57.451,57.1441,57.3723,32400.641810035,0
+AIA.US,D,20190326,000000,57.3633,57.5716,57.157,57.4082,40481.233021532,0
+AIA.US,D,20190327,000000,57.3533,57.4082,56.9259,57.2308,31351.931201985,0
+AIA.US,D,20190328,000000,57.3812,57.5038,57.1989,57.4659,34813.177983959,0
+AIA.US,D,20190329,000000,57.9203,58.0728,57.7599,57.9203,54834.016864904,0
+AIA.US,D,20190401,000000,58.7464,59.0473,58.7364,58.9437,27947.886816814,0
+AIA.US,D,20190402,000000,59.1719,59.1719,58.8869,59.1141,24374.242342877,0
+AIA.US,D,20190403,000000,59.8345,60.1853,59.693,59.8714,28206.802928658,0
+AIA.US,D,20190404,000000,59.8435,60.1763,59.8266,60.1006,48067.073678227,0
+AIA.US,D,20190405,000000,60.26,60.5161,60.26,60.5161,14240.386151409,0
+AIA.US,D,20190408,000000,60.0249,60.2142,59.8963,60.1474,13977.455836281,0
+AIA.US,D,20190409,000000,60.1853,60.1853,59.9481,60.0906,17698.62228092,0
+AIA.US,D,20190410,000000,60.2411,60.4414,60.2411,60.4414,58284.224587846,0
+AIA.US,D,20190411,000000,59.9013,59.973,59.703,59.8714,27672.913891832,0
+AIA.US,D,20190412,000000,60.5351,60.6536,60.4035,60.4324,78140.48113413,0
+AIA.US,D,20190415,000000,60.26,60.26,59.9232,60.0249,47895.466487819,0
+AIA.US,D,20190416,000000,60.7054,60.7353,60.6128,60.6785,15229.887261014,0
+AIA.US,D,20190417,000000,61.0094,61.0094,60.7533,60.8768,25693.911672623,0
+AIA.US,D,20190418,000000,60.4972,60.8101,60.4653,60.7254,32700.703505543,0
+AIA.US,D,20190422,000000,59.976,60.268,59.976,60.1763,57970.113180841,0
+AIA.US,D,20190423,000000,60.2511,60.5261,60.1853,60.4035,33518.59742474,0
+AIA.US,D,20190424,000000,59.9113,59.9481,59.5705,59.703,27770.258321479,0
+AIA.US,D,20190425,000000,59.2755,59.4379,59.143,59.4081,42427.118063645,0
+AIA.US,D,20190426,000000,59.5306,59.6691,59.4001,59.6163,10626.599644628,0
+AIA.US,D,20190429,000000,60.0428,60.1664,60.0149,60.1185,18494.438082052,0
+AIA.US,D,20190430,000000,59.8913,59.9392,59.6163,59.8525,18243.550376777,0
+AIA.US,D,20190501,000000,60.0149,60.4513,59.5884,59.5884,39664.342653156,0
+AIA.US,D,20190502,000000,59.985,60.0388,59.6841,59.8714,19342.438525881,0
+AIA.US,D,20190503,000000,60.3467,60.5649,60.2889,60.555,66185.180202366,0
+AIA.US,D,20190506,000000,58.5282,59.2098,58.3857,59.2098,68968.026629276,0
+AIA.US,D,20190507,000000,58.5381,58.6687,57.8426,58.1764,37095.25255114,0
+AIA.US,D,20190508,000000,58.2432,58.4425,58.1764,58.2253,16045.774078568,0
+AIA.US,D,20190509,000000,56.8422,57.3045,56.2722,57.0116,40156.082555495,0
+AIA.US,D,20190510,000000,57.181,57.5905,56.604,57.5038,54304.142031363,0
+AIA.US,D,20190513,000000,55.7321,55.771,55.0635,55.475,68203.320903598,0
+AIA.US,D,20190514,000000,56.2154,56.4227,56.0649,56.0649,27975.986239805,0
+AIA.US,D,20190515,000000,56.036,56.4246,55.9693,56.3011,68433.13404163,0
+AIA.US,D,20190516,000000,56.1775,56.4974,56.1018,56.1975,44603.819794611,0
+AIA.US,D,20190517,000000,55.1552,55.4391,55.1073,55.1173,27596.644029429,0
+AIA.US,D,20190520,000000,54.7277,54.8044,54.5184,54.6529,39343.206390404,0
+AIA.US,D,20190521,000000,55.0685,55.2219,54.9329,55.2219,19869.302706959,0
+AIA.US,D,20190522,000000,55.1263,55.202,55.0077,55.0874,60589.380823912,0
+AIA.US,D,20190523,000000,54.2374,54.344,54.0561,54.3201,60411.752328578,0
+AIA.US,D,20190524,000000,54.4447,54.4915,54.1188,54.1398,39737.601863097,0
+AIA.US,D,20190528,000000,54.3978,54.5473,54.066,54.1029,54990.570792996,0
+AIA.US,D,20190529,000000,53.8378,54.1697,53.6644,54.1497,29107.991566005,0
+AIA.US,D,20190530,000000,54.0561,54.2713,53.9903,54.1597,44541.599643702,0
+AIA.US,D,20190531,000000,53.7342,54.1318,53.7342,54.0461,29296.659120372,0
+AIA.US,D,20190603,000000,54.5961,54.8144,54.4746,54.7376,143280.96493173,0
+AIA.US,D,20190604,000000,54.2653,54.7008,54.2274,54.7008,29126.055480785,0
+AIA.US,D,20190605,000000,54.7008,54.7008,54.2653,54.4058,51233.276518797,0
+AIA.US,D,20190606,000000,54.3301,54.5523,54.3012,54.4247,32215.988458952,0
+AIA.US,D,20190607,000000,54.8044,55.3724,54.8044,54.9459,35343.0528175,0
+AIA.US,D,20190610,000000,55.6295,55.8836,55.4591,55.6195,24497.679093872,0
+AIA.US,D,20190611,000000,56.2154,56.2333,55.9025,55.9693,186901.30492166,0
+AIA.US,D,20190612,000000,55.4302,55.475,55.0685,55.0685,35256.747446885,0
+AIA.US,D,20190613,000000,55.1552,55.2139,54.8891,54.9549,25688.893918518,0
+AIA.US,D,20190614,000000,54.8243,54.8243,54.4646,54.4646,67072.319128218,0
+AIA.US,D,20190617,000000,54.9688,54.9957,54.8174,54.912,108071.38437344,0
+AIA.US,D,20190618,000000,55.6663,56.5711,55.6663,56.4954,35134.314246711,0
+AIA.US,D,20190619,000000,56.9059,57.4171,56.7824,57.2696,62452.974698695,0
+AIA.US,D,20190620,000000,58.3757,58.3757,57.9253,58.0798,79375.852194904,0
+AIA.US,D,20190621,000000,57.8785,58.0708,57.8785,57.9751,52238.834441539,0
+AIA.US,D,20190624,000000,58.0608,58.0987,57.9014,57.9662,25461.087882128,0
+AIA.US,D,20190625,000000,57.6692,57.6692,57.2218,57.3065,31704.177540191,0
+AIA.US,D,20190626,000000,57.8047,58.0608,57.737,57.8516,171570.05902772,0
+AIA.US,D,20190627,000000,58.3956,58.4803,58.2661,58.4514,34282.299599597,0
+AIA.US,D,20190628,000000,58.576,58.576,58.3558,58.4604,17396.553483768,0
+AIA.US,D,20190701,000000,59.416,59.6402,58.9826,59.2815,41498.833554127,0
+AIA.US,D,20190702,000000,59.149,59.1878,58.8809,58.9965,208838.92587091,0
+AIA.US,D,20190703,000000,58.566,58.7952,58.5053,58.7952,24279.908565693,0
+AIA.US,D,20190705,000000,58.1665,58.1854,57.9841,58.1754,16453.215711934,0
+AIA.US,D,20190708,000000,57.5457,57.6214,57.441,57.4689,47104.668440792,0
+AIA.US,D,20190709,000000,57.164,57.5656,57.164,57.5357,26746.636483957,0
+AIA.US,D,20190710,000000,58.0798,58.2522,57.9173,57.9462,28406.509542057,0
+AIA.US,D,20190711,000000,58.1854,58.2143,57.9243,58.023,18872.776741607,0
+AIA.US,D,20190712,000000,58.1665,58.29,58.023,58.29,24483.629382377,0
+AIA.US,D,20190715,000000,58.31,58.4604,58.31,58.4514,10247.257434252,0
+AIA.US,D,20190716,000000,58.5491,58.585,58.29,58.29,31398.094539756,0
+AIA.US,D,20190717,000000,58.3,58.31,58.0608,58.0608,15898.252107866,0
+AIA.US,D,20190718,000000,58.2243,58.5491,58.1665,58.5102,22863.898357121,0
+AIA.US,D,20190719,000000,59.0254,59.0523,58.6786,58.7773,44244.548600657,0
+AIA.US,D,20190722,000000,58.7773,58.8759,58.6149,58.6149,36790.173101526,0
+AIA.US,D,20190723,000000,58.7145,58.864,58.6487,58.8241,16657.940079439,0
+AIA.US,D,20190724,000000,58.7952,58.9298,58.6906,58.8441,20138.254327014,0
+AIA.US,D,20190725,000000,58.9487,58.9487,58.5102,58.5102,15850.081668453,0
+AIA.US,D,20190726,000000,58.7295,58.7295,58.5491,58.5491,24660.25432689,0
+AIA.US,D,20190729,000000,58.2611,58.29,58.0708,58.1665,10966.803372981,0
+AIA.US,D,20190730,000000,57.8326,57.9273,57.7948,57.9273,20188.431868069,0
+AIA.US,D,20190731,000000,57.5656,57.6314,56.5632,56.9627,43991.65379374,0
+AIA.US,D,20190801,000000,57.1162,57.5168,55.8676,55.8676,41401.48912448,0
+AIA.US,D,20190802,000000,55.5029,55.6663,55.1213,55.2458,25630.687970894,0
+AIA.US,D,20190805,000000,53.9086,53.9086,52.7258,52.8693,50630.142475316,0
+AIA.US,D,20190806,000000,53.8817,54.063,53.4044,53.6136,39614.165112101,0
+AIA.US,D,20190807,000000,53.2708,54.0341,53.1353,54.0062,23160.949400167,0
+AIA.US,D,20190808,000000,54.1477,54.5383,54.063,54.5383,17530.025742975,0
+AIA.US,D,20190809,000000,54.063,54.063,53.5748,53.8239,10563.375942899,0
+AIA.US,D,20190812,000000,53.2031,53.3555,53.0317,53.0616,38209.193962561,0
+AIA.US,D,20190813,000000,52.7258,54.2992,52.7068,53.6615,157978.97025756,0
+AIA.US,D,20190814,000000,52.5942,52.65,52.1628,52.2006,179528.21703904,0
+AIA.US,D,20190815,000000,52.955,53.0038,52.6889,52.7935,36636.629825898,0
+AIA.US,D,20190816,000000,53.4612,53.7761,53.4612,53.6136,66398.93652726,0
+AIA.US,D,20190819,000000,54.635,54.635,54.1726,54.2354,48052.02041591,0
+AIA.US,D,20190820,000000,54.4158,54.4915,54.2354,54.2444,37122.34842331,0
+AIA.US,D,20190821,000000,54.7207,54.7267,54.5583,54.6061,27167.124277998,0
+AIA.US,D,20190822,000000,54.0242,54.1288,53.7671,53.8727,23092.707944332,0
+AIA.US,D,20190823,000000,53.8328,54.0899,52.9201,53.0128,32310.322236136,0
+AIA.US,D,20190826,000000,53.5479,53.5997,53.3266,53.4044,73922.557033047,0
+AIA.US,D,20190827,000000,53.7183,53.795,53.4711,53.5389,18323.834442465,0
+AIA.US,D,20190828,000000,53.4422,53.6615,53.2708,53.5867,35897.012870747,0
+AIA.US,D,20190829,000000,53.8627,54.0102,53.791,53.9674,21120.730580871,0
+AIA.US,D,20190830,000000,54.2055,54.2633,53.8528,54.0062,21147.82645304,0
+AIA.US,D,20190903,000000,53.6336,53.804,53.5648,53.7481,35877.945405146,0
+AIA.US,D,20190904,000000,55.0366,55.3415,55.0366,55.2837,51656.774965301,0
+AIA.US,D,20190905,000000,55.8088,56.1138,55.8088,55.8377,36742.002662113,0
+AIA.US,D,20190906,000000,56.2004,56.315,56.1805,56.2104,10725.951175917,0
+AIA.US,D,20190909,000000,56.4486,56.5632,56.324,56.4585,25561.442964238,0
+AIA.US,D,20190910,000000,56.4107,56.5911,56.3718,56.5911,8234.1344871255,0
+AIA.US,D,20190911,000000,56.887,57.1072,56.8591,57.0773,27908.748334791,0
+AIA.US,D,20190912,000000,57.3165,57.7171,57.1929,57.4789,59116.168218538,0
+AIA.US,D,20190913,000000,57.7948,57.9462,57.746,57.8227,15508.874389279,0
+AIA.US,D,20190916,000000,57.182,57.2806,57.0534,57.0873,10742.007989054,0
+AIA.US,D,20190917,000000,56.6489,57.0315,56.6489,57.0215,16101.972924549,0
+AIA.US,D,20190918,000000,56.8681,56.9438,56.5642,56.8491,17151.68708342,0
+AIA.US,D,20190919,000000,56.7246,56.9368,56.6489,56.7047,7964.1793162496,0
+AIA.US,D,20190920,000000,56.9059,56.9059,56.3051,56.3051,11893.080780856,0
+AIA.US,D,20190923,000000,56.1905,56.4804,56.1905,56.4386,5208.428761509,0
+AIA.US,D,20190924,000000,56.5253,56.5253,56.0759,56.0759,18230.504216103,0
+AIA.US,D,20190925,000000,55.7221,56.1058,55.5796,56.038,52576.027517429,0
+AIA.US,D,20190926,000000,55.9812,56.0858,55.8228,56.0858,34740.92232484,0
+AIA.US,D,20190927,000000,55.9992,55.9992,55.1711,55.3694,30467.802928596,0
+AIA.US,D,20190930,000000,55.9513,56.2473,55.9414,55.9513,21243.163781045,0
+AIA.US,D,20191001,000000,56.1725,56.1725,55.7321,55.7321,53902.721702923,0
+AIA.US,D,20191002,000000,55.4372,55.4471,55.1601,55.2937,74649.127827523,0
+AIA.US,D,20191003,000000,55.8377,56.0669,55.7122,56.0281,56247.016421013,0
+AIA.US,D,20191004,000000,55.7421,56.1138,55.6185,56.0081,38173.066133002,0
+AIA.US,D,20191007,000000,55.761,55.9912,55.6843,55.8188,27267.479360108,0
+AIA.US,D,20191008,000000,55.8846,55.9613,55.7122,55.7122,19485.946293299,0
+AIA.US,D,20191009,000000,55.9613,56.1805,55.9334,55.9513,26407.436306425,0
+AIA.US,D,20191010,000000,56.0858,56.6668,56.0858,56.4755,10661.723923366,0
+AIA.US,D,20191011,000000,57.3364,57.8137,57.3364,57.3643,152813.69418136,0
+AIA.US,D,20191014,000000,57.2876,57.5168,57.2119,57.2218,8826.2294715745,0
+AIA.US,D,20191015,000000,57.3743,57.9363,57.3743,57.8227,38415.925431708,0
+AIA.US,D,20191016,000000,57.8137,58.023,57.8137,57.8984,33818.659120249,0
+AIA.US,D,20191017,000000,58.31,58.3458,58.0519,58.0987,34484.013314638,0
+AIA.US,D,20191018,000000,57.8227,57.8227,57.4789,57.5257,47655.617841576,0
+AIA.US,D,20191021,000000,58.0608,58.1266,57.8944,58.1266,22683.259209323,0
+AIA.US,D,20191022,000000,58.2043,58.3478,58.1854,58.1954,11506.713714733,0
+AIA.US,D,20191023,000000,57.7948,58.014,57.7559,58.014,34645.584996835,0
+AIA.US,D,20191024,000000,58.2043,58.2043,58.004,58.1665,91674.367507485,0
+AIA.US,D,20191025,000000,57.9751,58.3379,57.9751,58.3279,16905.817132251,0
+AIA.US,D,20191028,000000,58.7952,58.9298,58.7494,58.9198,16890.763869934,0
+AIA.US,D,20191029,000000,58.3279,58.4714,58.3219,58.3379,5986.1806478615,0
+AIA.US,D,20191030,000000,58.2332,58.585,58.0708,58.585,18937.003994157,0
+AIA.US,D,20191031,000000,58.566,58.566,58.0818,58.3558,35192.520194335,0
+AIA.US,D,20191101,000000,59.149,59.4449,59.149,59.4449,25053.646248761,0
+AIA.US,D,20191104,000000,60.3806,60.5231,60.263,60.3706,19475.910785088,0
+AIA.US,D,20191105,000000,60.7712,60.8001,60.5849,60.7433,17157.708388347,0
+AIA.US,D,20191106,000000,60.9426,60.9914,60.6636,60.7433,17718.693297342,0
+AIA.US,D,20191107,000000,61.1339,61.402,61.0771,61.0771,21016.361295476,0
+AIA.US,D,20191108,000000,60.5042,60.5669,60.3417,60.4474,55093.936527569,0
+AIA.US,D,20191111,000000,59.3981,59.7399,59.2357,59.6841,17171.758099842,0
+AIA.US,D,20191112,000000,59.7399,59.8086,59.4957,59.5784,17155.701286704,0
+AIA.US,D,20191113,000000,58.7673,59.1011,58.6049,59.0065,19642.50022139,0
+AIA.US,D,20191114,000000,58.853,59.0065,58.7584,58.9965,23007.406124539,0
+AIA.US,D,20191115,000000,59.2815,59.5107,59.2815,59.3592,21219.078561338,0
+AIA.US,D,20191118,000000,59.6263,59.8266,59.6263,59.6841,28637.32623091,0
+AIA.US,D,20191119,000000,60.1992,60.2042,59.9611,60.0837,15183.723923243,0
+AIA.US,D,20191120,000000,59.693,59.8176,59.3403,59.5496,20332.943186307,0
+AIA.US,D,20191121,000000,59.0065,59.0065,58.7952,58.9298,30344.366177601,0
+AIA.US,D,20191122,000000,59.2536,59.2536,59.1201,59.139,24855.946737005,0
+AIA.US,D,20191125,000000,59.7588,60.1325,59.7588,60.1225,22977.299599906,0
+AIA.US,D,20191126,000000,59.8086,60.0079,59.6352,60.0079,85319.88370828,0
+AIA.US,D,20191127,000000,59.8933,60.1126,59.8355,60.0936,39169.592098354,0
+AIA.US,D,20191129,000000,58.8142,58.8421,58.6996,58.7374,12265.398135484,0
+AIA.US,D,20191202,000000,58.7494,58.7494,58.5202,58.5949,16827.540168205,0
+AIA.US,D,20191203,000000,57.9363,58.2522,57.737,58.2522,53647.819794364,0
+AIA.US,D,20191204,000000,58.4245,58.5611,58.4006,58.4734,12905.663559346,0
+AIA.US,D,20191205,000000,58.4903,58.7863,58.3787,58.7863,65215.750109183,0
+AIA.US,D,20191206,000000,59.2536,59.436,59.2257,59.436,46049.936527816,0
+AIA.US,D,20191209,000000,59.3682,59.417,59.0822,59.1589,17574.181979103,0
+AIA.US,D,20191210,000000,59.2167,59.3064,59.0623,59.2167,65275.963158449,0
+AIA.US,D,20191211,000000,59.7219,60.1992,59.6741,60.1305,38099.806923062,0
+AIA.US,D,20191212,000000,60.7612,62.0317,60.7523,61.8494,59442.322235395,0
+AIA.US,D,20191213,000000,62.3925,62.9276,62.0397,62.1364,72268.705279874,0
+AIA.US,D,20191216,000000,62.6894,62.815,62.5439,62.6994,48283.840655584,0
+AIA.US,D,20191217,000000,63.3979,63.7177,63.3979,63.64,21142.808698935,0
+AIA.US,D,20191218,000000,63.7576,63.8921,63.7078,63.8323,32782.994672874,0
+AIA.US,D,20191219,000000,63.4547,63.5075,63.2813,63.4447,95111.529069752,0
+AIA.US,D,20191220,000000,63.6978,63.6978,63.5613,63.5613,19223.01597817,0
+AIA.US,D,20191223,000000,63.3879,63.5434,63.378,63.4646,24356.178428097,0
+AIA.US,D,20191224,000000,63.2654,63.358,63.2325,63.2614,13734.596537575,0
+AIA.US,D,20191226,000000,63.6111,63.7845,63.6111,63.7078,7929.0550375111,0
+AIA.US,D,20191227,000000,64.3186,64.4651,64.2618,64.3674,14096.878383992,0
+AIA.US,D,20191230,000000,64.3674,64.3674,63.8084,63.8084,20917.009764187,0
+AIA.US,D,20191231,000000,63.7765,64.0267,63.6679,64.0267,14094.871282349,0
+AIA.US,D,20200102,000000,64.6584,65.4436,64.6584,65.4436,259968.83665513,0
+AIA.US,D,20200103,000000,64.2698,64.5817,64.1163,64.2319,651358.67463824,0
+AIA.US,D,20200106,000000,63.9609,64.2987,63.8234,64.2509,24533.806923432,0
+AIA.US,D,20200107,000000,64.2419,64.5159,64.1542,64.4452,33427.27430002,0
+AIA.US,D,20200108,000000,64.4153,65.0749,64.3087,64.8318,123835.16067128,0
+AIA.US,D,20200109,000000,65.5024,65.5024,65.2204,65.3978,36639.640478361,0
+AIA.US,D,20200110,000000,65.9787,66.1431,65.8322,65.9588,15161.645805179,0
+AIA.US,D,20200113,000000,66.4919,67.2771,66.472,67.2771,123798.0292909,0
+AIA.US,D,20200114,000000,66.6364,66.8795,66.5357,66.8795,105282.5166416,0
+AIA.US,D,20200115,000000,66.2687,66.3424,66.0056,66.1621,71163.795825843,0
+AIA.US,D,20200116,000000,66.6085,66.8696,66.5886,66.7729,79511.331555753,0
+AIA.US,D,20200117,000000,66.7739,67.036,66.754,67.036,51319.581889412,0
+AIA.US,D,20200121,000000,65.3081,65.3081,64.9314,65.0849,538817.47490762,0
+AIA.US,D,20200122,000000,65.8422,65.9189,65.4964,65.6768,88629.594316268,0
+AIA.US,D,20200123,000000,64.6983,65.1576,64.3186,65.1447,33801.59875629,0
+AIA.US,D,20200124,000000,65.1537,65.1537,64.1642,64.5717,103442.0044357,0
+AIA.US,D,20200127,000000,61.3801,62.6296,61.3801,62.2739,230334.98445887,0
+AIA.US,D,20200128,000000,62.2629,62.816,62.1164,62.7691,119832.99999673,0
+AIA.US,D,20200129,000000,63.358,63.4358,63.08,63.1338,76701.389256673,0
+AIA.US,D,20200130,000000,61.5255,62.0586,61.1668,61.9809,66518.359074971,0
+AIA.US,D,20200131,000000,60.9426,60.9426,60.1963,60.2929,132175.67154544,0
+AIA.US,D,20200203,000000,61.2525,61.6182,61.2057,61.2057,247433.48334877,0
+AIA.US,D,20200204,000000,62.9704,63.4079,62.9515,63.1159,99413.751439808,0
+AIA.US,D,20200205,000000,63.8632,63.8632,63.0671,63.3291,35810.707500132,0
+AIA.US,D,20200206,000000,64.0167,64.0167,63.7078,63.7845,31979.150465173,0
+AIA.US,D,20200207,000000,63.0003,63.1259,62.7472,62.8249,39574.023079257,0
+AIA.US,D,20200210,000000,62.8927,63.378,62.8927,63.3012,43420.633376534,0
+AIA.US,D,20200211,000000,64.0954,64.5518,64.0954,64.2987,325327.09098091,0
+AIA.US,D,20200212,000000,64.8916,65.3579,64.8418,65.1825,42742.23302147,0
+AIA.US,D,20200213,000000,64.5717,64.8099,64.4551,64.6484,20155.314690972,0
+AIA.US,D,20200214,000000,64.9215,64.9215,64.484,64.6684,18510.494895189,0
+AIA.US,D,20200218,000000,63.6779,63.9798,63.6779,63.6978,41120.494894572,0
+AIA.US,D,20200219,000000,64.1253,64.2798,64.1253,64.1961,15015.127385298,0
+AIA.US,D,20200220,000000,63.4268,63.5244,62.7572,62.9614,32939.548600965,0
+AIA.US,D,20200221,000000,62.8439,62.9216,62.5539,62.5927,33144.27296847,0
+AIA.US,D,20200224,000000,60.0019,60.6427,60.0019,60.4763,38286.467375786,0
+AIA.US,D,20200225,000000,61.5744,61.6232,60.4005,60.4005,45167.815356069,0
+AIA.US,D,20200226,000000,61.1658,61.6591,61.0303,61.0303,71114.621835609,0
+AIA.US,D,20200227,000000,60.7872,60.9825,59.973,60.1285,77658.776740002,0
+AIA.US,D,20200228,000000,58.6149,60.0498,58.2462,60.0498,101164.94762263,0
+AIA.US,D,20200302,000000,59.973,60.836,59.7887,60.7194,228978.18374874,0
+AIA.US,D,20200303,000000,60.8071,61.5744,60.2929,60.4922,56187.806922568,0
+AIA.US,D,20200304,000000,61.2525,61.69,61.0203,61.5445,39561.980469404,0
+AIA.US,D,20200305,000000,61.3123,61.6322,60.7862,60.9526,65621.184640908,0
+AIA.US,D,20200306,000000,60.1185,60.1953,59.43,59.9631,47756.976474507,0
+AIA.US,D,20200309,000000,56.6369,57.9761,56.0729,57.3643,202093.05725148,0
+AIA.US,D,20200310,000000,59.0892,59.5157,58.1784,59.4489,239570.66266546,0
+AIA.US,D,20200311,000000,57.7121,57.9353,56.902,57.0345,104365.27119112,0
+AIA.US,D,20200312,000000,53.2698,53.3506,51.2809,51.805,219373.19884,0
+AIA.US,D,20200313,000000,56.3539,56.5681,53.6286,55.3843,170899.68707922,0
+AIA.US,D,20200316,000000,44.6345,51.6496,44.6345,49.9417,130771.70394672,0
+AIA.US,D,20200317,000000,50.5914,52.668,50.2366,52.3083,129661.77673858,0
+AIA.US,D,20200318,000000,48.5825,49.7763,47.7395,48.7389,104747.62405395,0
+AIA.US,D,20200319,000000,48.71,49.4863,47.6837,48.3593,168731.01375483,0
+AIA.US,D,20200320,000000,51.0378,52.2614,49.4175,49.563,258235.70438709,0
+AIA.US,D,20200323,000000,49.7763,50.1459,48.7589,49.7274,285471.07012093,0
+AIA.US,D,20200324,000000,52.6281,53.2579,52.4547,53.1443,96993.186859315,0
+AIA.US,D,20200325,000000,54.0162,55.2149,53.6186,54.4815,110214.96892731,0
+AIA.US,D,20200326,000000,54.1916,56.1725,54.1916,56.054,229252.15312291,0
+AIA.US,D,20200327,000000,53.1134,53.6953,52.7059,52.8523,127736.96626371,0
+AIA.US,D,20200330,000000,53.5688,54.3849,53.2499,54.3161,217712.32223108,0
+AIA.US,D,20200331,000000,54.4038,54.8303,53.9275,54.0451,46126.206390219,0
+AIA.US,D,20200401,000000,52.9779,53.1423,52.0083,52.0382,128925.1704359,0
+AIA.US,D,20200402,000000,53.0367,53.9385,53.0367,53.9385,53881.64713568,0
+AIA.US,D,20200403,000000,53.9484,54.085,52.9779,53.221,35827.767864091,0
+AIA.US,D,20200406,000000,54.8502,55.8108,54.7436,55.8108,28273.03728285,0
+AIA.US,D,20200407,000000,57.2756,57.2756,55.8108,55.9374,117417.45317034,0
+AIA.US,D,20200408,000000,55.9174,56.3838,55.5687,56.2094,60691.743007665,0
+AIA.US,D,20200409,000000,56.4137,56.9259,55.7819,55.7819,368472.75143247,0
+AIA.US,D,20200413,000000,55.8208,55.8208,55.1422,55.6942,100573.856189,0
+AIA.US,D,20200414,000000,56.9647,57.2378,56.7814,57.1112,301711.53305879,0
+AIA.US,D,20200415,000000,55.8308,55.9324,55.4401,55.8108,114145.87749356,0
+AIA.US,D,20200416,000000,56.6369,56.7226,56.2672,56.5482,70361.958719784,0
+AIA.US,D,20200417,000000,57.8097,57.8964,57.3912,57.6732,30902.340434132,0
+AIA.US,D,20200420,000000,56.8591,57.5576,56.7615,56.7714,59164.33865795,0
+AIA.US,D,20200421,000000,55.7032,55.772,55.0625,55.21,82281.131821989,0
+AIA.US,D,20200422,000000,56.6927,56.8202,56.5193,56.6598,50198.615622243,0
+AIA.US,D,20200423,000000,56.9647,57.3294,56.5382,56.5382,136043.35640996,0
+AIA.US,D,20200424,000000,56.5771,56.6927,56.2762,56.617,39945.336883064,0
+AIA.US,D,20200427,000000,57.3045,57.6344,57.2477,57.5477,166440.91078108,0
+AIA.US,D,20200428,000000,58.4983,58.4983,57.6931,57.7121,262058.22946466,0
+AIA.US,D,20200429,000000,58.5481,58.8759,58.3618,58.8759,94741.218816767,0
+AIA.US,D,20200430,000000,58.7883,58.9726,57.46,57.6543,90994.9636016,0
+AIA.US,D,20200501,000000,56.6269,56.6369,55.6663,55.7819,170970.93918752,0
+AIA.US,D,20200504,000000,56.034,56.5771,55.9075,56.5681,31833.635596113,0
+AIA.US,D,20200505,000000,57.0713,57.0913,56.7814,56.7814,44076.955613533,0
+AIA.US,D,20200506,000000,57.1501,57.3045,56.7126,56.7126,221580.0070956,0
+AIA.US,D,20200507,000000,57.0913,57.3733,56.9946,57.2079,49028.47536484,0
+AIA.US,D,20200508,000000,57.6244,58.1685,57.5676,57.8008,593220.96847027,0
+AIA.US,D,20200511,000000,57.5875,57.9841,57.4799,57.8566,23702.866843561,0
+AIA.US,D,20200512,000000,57.8396,58.023,57.169,57.1879,141055.08921053,0
+AIA.US,D,20200513,000000,57.9741,58.1924,57.172,57.3912,35211.587659936,0
+AIA.US,D,20200514,000000,56.4316,57.4988,56.1795,57.4988,40168.125165349,0
+AIA.US,D,20200515,000000,56.2373,56.4565,56.034,56.1795,68334.786061162,0
+AIA.US,D,20200518,000000,57.5875,58.5551,57.5875,58.4405,25166.043940725,0
+AIA.US,D,20200519,000000,58.3618,58.5371,57.9452,58.0678,55807.461161371,0
+AIA.US,D,20200520,000000,58.9547,59.2267,58.6348,58.7883,23002.388370433,0
+AIA.US,D,20200521,000000,58.1983,58.1983,57.4111,57.6244,187926.93386083,0
+AIA.US,D,20200522,000000,56.2184,56.2473,55.7819,55.9274,166995.87438515,0
+AIA.US,D,20200526,000000,57.5776,57.7071,57.0245,57.178,59829.69285234,0
+AIA.US,D,20200527,000000,57.2477,57.2477,56.5642,57.1012,270482.03505698,0
+AIA.US,D,20200528,000000,57.1301,57.5277,56.8013,56.8402,64450.040832684,0
+AIA.US,D,20200529,000000,56.8591,57.6543,56.7515,57.6244,71525.074121439,0
+AIA.US,D,20200601,000000,58.1386,58.9935,58.1386,58.9447,58845.209496841,0
+AIA.US,D,20200602,000000,59.5067,60.1185,59.5067,60.0986,86883.415887554,0
+AIA.US,D,20200603,000000,61.2724,61.8643,61.2146,61.8165,87182.474032241,0
+AIA.US,D,20200604,000000,60.9426,61.4368,60.826,61.0692,55673.988902165,0
+AIA.US,D,20200605,000000,62.5539,62.9824,62.4762,62.6017,32581.280957833,0
+AIA.US,D,20200608,000000,62.2729,62.6994,61.9749,62.5838,65796.8060346,0
+AIA.US,D,20200609,000000,62.0975,63.096,62.0208,62.9903,1361258.4828745,0
+AIA.US,D,20200610,000000,63.358,63.7945,63.2135,63.6879,92693.975141723,0
+AIA.US,D,20200611,000000,62.1075,62.2141,60.8459,61.0303,173493.86595177,0
+AIA.US,D,20200612,000000,62.1075,62.2231,61.0353,61.7577,79014.573899308,0
+AIA.US,D,20200615,000000,60.1116,61.3531,59.8475,61.0014,207645.70394462,0
+AIA.US,D,20200616,000000,62.2928,62.4692,61.2605,61.6222,58496.977361919,0
+AIA.US,D,20200617,000000,61.8643,62.2111,61.8643,62.0686,68310.700841456,0
+AIA.US,D,20200618,000000,61.9142,62.2938,61.9142,62.2928,57735.282288704,0
+AIA.US,D,20200619,000000,62.8289,62.8289,61.8843,61.953,53125.973367392,0
+AIA.US,D,20200622,000000,62.6336,63.2285,62.4791,63.073,58876.319572295,0
+AIA.US,D,20200623,000000,63.9101,64.1642,63.7457,63.7845,41432.599199935,0
+AIA.US,D,20200624,000000,63.8323,63.8911,62.9565,63.2375,26076.264535462,0
+AIA.US,D,20200625,000000,63.0631,63.4238,62.9076,63.3361,37936.228139222,0
+AIA.US,D,20200626,000000,63.4617,63.4617,62.8399,63.0232,33968.188192593,0
+AIA.US,D,20200629,000000,63.073,63.2673,62.7611,63.2474,53651.833997648,0
+AIA.US,D,20200630,000000,63.365,63.5115,63.0232,63.2185,65132.455391032,0
+AIA.US,D,20200701,000000,63.5792,64.0267,63.5593,63.8622,153700.83310721,0
+AIA.US,D,20200702,000000,65.2643,65.5951,65.0401,65.3529,71164.799376664,0
+AIA.US,D,20200706,000000,67.7295,68.2945,67.6707,68.2257,233297.46648276,0
+AIA.US,D,20200707,000000,66.9214,67.2373,66.6085,66.6085,74854.855745849,0
+AIA.US,D,20200708,000000,67.6119,68.3722,67.593,68.3722,75969.800708091,0
+AIA.US,D,20200709,000000,68.6831,68.8595,67.7195,68.1679,154992.40301397,0
+AIA.US,D,20200710,000000,67.7973,67.7973,67.3,67.5442,49416.849532606,0
+AIA.US,D,20200713,000000,67.8262,68.3184,66.9981,67.0569,171380.38792253,0
+AIA.US,D,20200714,000000,66.5985,67.3967,66.5218,67.2901,55779.36173838,0
+AIA.US,D,20200715,000000,67.8461,67.9726,67.3877,67.6807,32864.282289383,0
+AIA.US,D,20200716,000000,66.0435,66.472,65.907,66.3942,56536.03905749,0
+AIA.US,D,20200717,000000,66.8427,66.8915,66.6374,66.745,33023.846869938,0
+AIA.US,D,20200720,000000,66.7061,67.2801,66.6473,67.2801,46259.678649426,0
+AIA.US,D,20200721,000000,68.6642,68.6831,68.1919,68.2546,58123.65645647,0
+AIA.US,D,20200722,000000,67.6807,67.7096,67.1516,67.4565,71251.104747279,0
+AIA.US,D,20200723,000000,67.5143,67.7823,66.8616,67.038,49997.905458023,0
+AIA.US,D,20200724,000000,66.6962,67.3499,66.6573,67.32,270955.71104454,0
+AIA.US,D,20200727,000000,68.0404,68.6642,67.875,68.6642,44944.023522963,0
+AIA.US,D,20200728,000000,68.6154,68.6592,67.9437,67.9437,41943.406567874,0
+AIA.US,D,20200729,000000,68.6453,69.4135,68.6253,69.4135,56975.594317131,0
+AIA.US,D,20200730,000000,68.3623,68.5665,67.7484,68.5087,88611.530401488,0
+AIA.US,D,20200731,000000,68.2945,68.2945,67.2203,67.7684,88936.680867524,0
+AIA.US,D,20200803,000000,68.0015,68.3623,68.0015,68.2447,49526.236572106,0
+AIA.US,D,20200804,000000,69.1614,69.7354,69.1614,69.7164,89931.199731234,0
+AIA.US,D,20200805,000000,70.3004,70.6651,70.1928,70.2525,279848.1748703,0
+AIA.US,D,20200806,000000,70.3004,70.6222,70.136,70.5923,72463.394139168,0
+AIA.US,D,20200807,000000,69.1804,69.3906,68.7529,69.1126,124344.9644884,0
+AIA.US,D,20200810,000000,69.2391,69.2491,68.7329,69.2192,67731.652017681,0
+AIA.US,D,20200811,000000,70.0084,70.0084,69.2581,69.3169,45709.732799463,0
+AIA.US,D,20200812,000000,70.3582,70.7448,70.3303,70.6222,75627.589878096,0
+AIA.US,D,20200813,000000,69.9118,69.9118,69.4922,69.7254,66020.597867706,0
+AIA.US,D,20200814,000000,69.5311,69.6577,69.4046,69.57,27796.350642828,0
+AIA.US,D,20200817,000000,70.2615,70.685,70.2227,70.6372,45081.509985454,0
+AIA.US,D,20200818,000000,70.3681,70.3681,69.9217,70.2525,45367.521969468,0
+AIA.US,D,20200819,000000,69.842,69.8998,69.4354,69.4604,322402.74388823,0
+AIA.US,D,20200820,000000,68.1968,69.0628,67.9816,68.9761,145628.27030228,0
+AIA.US,D,20200821,000000,69.3268,70.0084,69.1515,70.0084,74169.430535038,0
+AIA.US,D,20200824,000000,71.1384,71.1573,70.68,70.8464,130458.59609054,0
+AIA.US,D,20200825,000000,71.0208,71.3237,70.8763,71.265,58387.590322419,0
+AIA.US,D,20200826,000000,71.3337,71.8399,71.3337,71.7034,38893.615622552,0
+AIA.US,D,20200827,000000,71.8299,71.8299,70.8763,71.1095,48087.144694649,0
+AIA.US,D,20200828,000000,71.245,71.5669,71.1573,71.5669,146134.05991612,0
+AIA.US,D,20200831,000000,70.2426,70.3582,69.5311,70.136,391993.97557741,0
+AIA.US,D,20200901,000000,70.7587,71.1972,70.68,71.1972,86243.150463692,0
+AIA.US,D,20200902,000000,71.1095,71.4991,70.5056,71.245,3128842.6506026,0
+AIA.US,D,20200903,000000,70.7199,70.7199,69.4893,69.8819,1115777.9094236,0
+AIA.US,D,20200904,000000,69.9407,70.2476,68.8296,69.9496,214882.30891557,0
+AIA.US,D,20200908,000000,69.1515,69.7553,69.1226,69.2192,117857.00842998,0
+AIA.US,D,20200909,000000,69.7164,70.3881,69.6278,70.2715,331070.41233007,0
+AIA.US,D,20200910,000000,70.1061,70.1459,69.1804,69.1804,233842.39457862,0
+AIA.US,D,20200911,000000,70.2127,70.3203,69.6776,69.9317,228561.71015799,0
+AIA.US,D,20200914,000000,70.9042,71.2948,70.9042,71.1673,74357.094538583,0
+AIA.US,D,20200915,000000,72.0442,72.2544,71.9555,72.083,127869.4349721,0
+AIA.US,D,20200916,000000,72.093,72.1996,71.6346,71.6346,71104.586327398,0
+AIA.US,D,20200917,000000,70.6322,71.255,70.6272,70.9142,196954.87704744,0
+AIA.US,D,20200918,000000,71.1095,71.1095,70.5824,70.7099,73128.748333557,0
+AIA.US,D,20200921,000000,69.8241,70.2814,69.2969,70.2814,86401.711493426,0
+AIA.US,D,20200922,000000,69.8918,69.8918,69.1614,69.7553,90911.668883449,0
+AIA.US,D,20200923,000000,69.6776,69.7942,68.9023,68.9372,162415.66843765,0
+AIA.US,D,20200924,000000,67.8461,68.7997,67.6269,68.431,58488.94895535,0
+AIA.US,D,20200925,000000,67.8551,68.4011,67.4565,68.4011,62803.213935259,0
+AIA.US,D,20200928,000000,69.1415,69.1415,68.8784,69.1026,49949.73501861,0
+AIA.US,D,20200929,000000,68.9173,69.2292,68.7808,69.0179,108557.10297085,0
+AIA.US,D,20200930,000000,69.3567,70.1061,69.3468,69.9596,116455.04793291,0
+AIA.US,D,20201001,000000,70.6322,70.8664,70.2326,70.7966,135701.14557996,0
+AIA.US,D,20201002,000000,69.6876,70.5724,69.6577,69.9596,90515.266309114,0
+AIA.US,D,20201005,000000,70.2326,70.8564,70.2326,70.8564,48556.806478923,0
+AIA.US,D,20201006,000000,70.9929,71.265,70.6711,70.7398,146194.27296538,0
+AIA.US,D,20201007,000000,71.8688,72.1697,71.6845,72.083,91424.483353031,0
+AIA.US,D,20201008,000000,72.1518,72.366,71.9555,72.2973,62584.439856259,0
+AIA.US,D,20201009,000000,72.5115,72.94,72.3072,72.9021,189544.65778444,0
+AIA.US,D,20201012,000000,73.5528,73.9145,73.3984,73.8368,67260.986682585,0
+AIA.US,D,20201013,000000,73.6425,73.9534,73.4432,73.9046,187569.66976852,0
+AIA.US,D,20201014,000000,73.6614,73.797,73.2031,73.2031,108221.9169966,0
+AIA.US,D,20201015,000000,71.9954,72.5315,71.9087,72.4737,88316.486460084,0
+AIA.US,D,20201016,000000,72.8722,72.9021,72.5315,72.7068,61732.425209145,0
+AIA.US,D,20201019,000000,72.9988,73.232,72.5604,72.646,81792.402572113,0
+AIA.US,D,20201020,000000,73.0576,73.5628,72.9789,73.3117,300421.97025367,0
+AIA.US,D,20201021,000000,73.516,73.8926,73.506,73.5349,62965.789168277,0
+AIA.US,D,20201022,000000,73.8667,73.8757,73.4372,73.5827,112512.09675681,0
+AIA.US,D,20201023,000000,73.778,74.0999,73.5349,74.081,51706.952506356,0
+AIA.US,D,20201026,000000,73.3585,73.6704,72.8184,73.3685,151503.056809,0
+AIA.US,D,20201027,000000,73.6226,73.9434,73.4103,73.9335,89086.209939868,0
+AIA.US,D,20201028,000000,73.2031,73.218,72.5992,72.658,225659.44118337,0
+AIA.US,D,20201029,000000,73.506,73.8169,73.1483,73.6704,76397.31335788,0
+AIA.US,D,20201030,000000,72.8234,72.8334,72.104,72.3371,106372.37283332,0
+AIA.US,D,20201102,000000,73.3486,73.6425,73.0177,73.6325,163847.73545935,0
+AIA.US,D,20201103,000000,74.1776,74.4706,73.8318,74.3042,399950.12648709,0
+AIA.US,D,20201104,000000,75.746,77.0026,75.5358,76.7485,234935.26142279,0
+AIA.US,D,20201105,000000,78.1515,78.3946,77.6752,78.1415,714807.17175147,0
+AIA.US,D,20201106,000000,77.5676,77.9223,77.2666,77.733,139061.03372901,0
+AIA.US,D,20201109,000000,79.9531,79.9531,77.9373,78.0847,550975.49310525,0
+AIA.US,D,20201110,000000,77.2069,77.6164,76.5542,76.8083,280961.1127309,0
+AIA.US,D,20201111,000000,76.7006,77.6852,76.5442,77.5177,198580.62937763,0
+AIA.US,D,20201112,000000,77.5576,78.1316,76.7435,76.896,148018.72835814,0
+AIA.US,D,20201113,000000,78.56,78.8729,78.4275,78.7265,161972.09897472,0
+AIA.US,D,20201116,000000,80.0896,80.4563,79.9342,80.276,213978.10962576,0
+AIA.US,D,20201117,000000,79.691,80.1484,79.5057,79.8365,172818.47624917,0
+AIA.US,D,20201118,000000,80.256,80.256,79.8086,79.8086,105702.00088482,0
+AIA.US,D,20201119,000000,79.126,79.5844,78.9307,79.5246,163147.25698623,0
+AIA.US,D,20201120,000000,79.8564,80.2022,79.7389,79.9441,50267.860628899,0
+AIA.US,D,20201123,000000,80.7433,80.7911,80.0518,80.2371,506510.16332395,0
+AIA.US,D,20201124,000000,80.7333,81.0452,80.3357,81.0452,111971.18286423,0
+AIA.US,D,20201125,000000,80.1873,80.4992,79.993,80.4513,119067.29072023,0
+AIA.US,D,20201127,000000,81.6879,81.9829,81.5704,81.8823,70675.066575967,0
+AIA.US,D,20201130,000000,80.0418,80.2271,79.4678,79.5944,213139.14113932,0
+AIA.US,D,20201201,000000,80.558,81.0253,80.2471,80.7234,438976.21081803,0
+AIA.US,D,20201202,000000,80.9177,81.1229,80.6656,80.9276,399502.54282088,0
+AIA.US,D,20201203,000000,81.7756,82.2041,81.6202,81.7457,151982.75410149,0
+AIA.US,D,20201204,000000,82.6525,83.1886,82.6525,83.1587,421545.53660634,0
+AIA.US,D,20201207,000000,82.9734,83.3191,82.9345,83.1786,327160.57833106,0
+AIA.US,D,20201208,000000,82.6625,82.7392,82.3008,82.7392,241818.61650472,0
+AIA.US,D,20201209,000000,83.1886,83.2653,81.9311,82.3008,157692.95827355,0
+AIA.US,D,20201210,000000,82.1264,83.2952,82.0865,83.1886,134255.02884676,0
+AIA.US,D,20201211,000000,82.7691,82.799,82.4283,82.5648,147333.30314733,0
+AIA.US,D,20201214,000000,82.6635,82.6635,82.1423,82.1523,120783.36262431,0
+AIA.US,D,20201215,000000,82.2111,82.5987,81.8763,82.5349,142019.50154961,0
+AIA.US,D,20201216,000000,82.7412,82.801,82.4074,82.7312,101034.48601588,0
+AIA.US,D,20201217,000000,83.0461,83.0461,82.7412,82.8687,224595.677313,0
+AIA.US,D,20201218,000000,82.525,82.6635,82.2011,82.5549,434998.13536318,0
+AIA.US,D,20201221,000000,81.4348,82.0925,81.2595,81.9361,191345.02795749,0
+AIA.US,D,20201222,000000,81.6411,81.6411,81.2186,81.2973,123448.79360515,0
+AIA.US,D,20201223,000000,82.2699,82.3685,82.0726,82.1912,87912.055479181,0
+AIA.US,D,20201224,000000,82.8687,82.9574,82.2699,82.515,80233.888146945,0
+AIA.US,D,20201228,000000,82.8986,82.9475,82.6824,82.7213,130716.50865156,0
+AIA.US,D,20201229,000000,83.5274,83.8224,83.1936,83.7436,113760.51397825,0
+AIA.US,D,20201230,000000,85.5612,85.894,85.5512,85.5612,120984.07278853,0
+AIA.US,D,20201231,000000,86.0913,86.0913,85.0211,85.6299,146934.89347136,0
+AIA.US,D,20210104,000000,87.7514,87.9477,86.6792,86.8865,634134.7318957,0
+AIA.US,D,20210105,000000,88.1839,89.0777,88.1052,88.8415,458701.00220675,0
+AIA.US,D,20210106,000000,88.2317,89.0578,87.8202,88.1241,314809.87837579,0
+AIA.US,D,20210107,000000,88.6163,89.284,88.3762,89.1265,408615.78782729,0
+AIA.US,D,20210108,000000,91.4543,92.1428,90.9281,92.1428,239974.09009554,0
+AIA.US,D,20210111,000000,91.5041,91.9365,91.2978,91.7104,401819.7416668,0
+AIA.US,D,20210112,000000,91.9555,92.3292,91.6705,91.9166,1871369.3865446,0
+AIA.US,D,20210113,000000,92.2694,92.6181,91.7791,92.359,221883.07944357,0
+AIA.US,D,20210114,000000,93.5668,94.2842,93.2519,93.4193,352822.37637741,0
+AIA.US,D,20210115,000000,93.0755,93.0755,92.1817,92.6729,209071.74966141,0
+AIA.US,D,20210119,000000,95.3644,95.4132,94.8821,95.0495,293023.79360053,0
+AIA.US,D,20210120,000000,96.4445,96.8471,96.2183,96.8083,471775.26230404,0
+AIA.US,D,20210121,000000,97.732,98.1246,97.3095,98.0259,252994.15844849,0
+AIA.US,D,20210122,000000,96.2781,97.0783,96.2582,96.8282,208761.65245769,0
+AIA.US,D,20210125,000000,99.3074,99.3074,97.8595,98.7015,241961.12072132,0
+AIA.US,D,20210126,000000,97.0344,97.0733,96.4156,96.877,313165.05858,0
+AIA.US,D,20210127,000000,94.4008,94.5004,93.4781,93.6056,332588.78472239,0
+AIA.US,D,20210128,000000,93.3216,94.6967,92.938,94.4506,225811.98090817,0
+AIA.US,D,20210129,000000,92.6231,92.7317,91.6117,92.0143,297467.51663636,0
+AIA.US,D,20210201,000000,94.3231,95.0694,94.0082,95.0694,473681.00531331,0
+AIA.US,D,20210202,000000,96.1008,96.6608,95.8656,96.4944,522488.6994975,0
+AIA.US,D,20210203,000000,96.877,96.877,96.1994,96.5721,198193.25876068,0
+AIA.US,D,20210204,000000,96.1307,96.3469,95.4331,96.1506,242038.39413454,0
+AIA.US,D,20210205,000000,96.8471,97.0932,96.2482,97.0932,226696.10918156,0
+AIA.US,D,20210208,000000,96.308,97.153,96.2781,97.153,197706.53661245,0
+AIA.US,D,20210209,000000,97.1231,98.0558,97.1231,97.9382,405405.42875059,0
+AIA.US,D,20210210,000000,98.9975,99.1778,97.9492,98.3857,205160.91211158,0
+AIA.US,D,20210211,000000,99.2775,100.284,99.2775,99.985,237774.30669569,0
+AIA.US,D,20210212,000000,99.7956,100.473,99.7458,100.254,216614.43763279,0
+AIA.US,D,20210216,000000,100.523,100.682,100.005,100.124,193473.55924905,0
+AIA.US,D,20210217,000000,100.174,100.374,99.5465,100.264,398958.61827584,0
+AIA.US,D,20210218,000000,98.3458,98.6517,97.5915,98.6029,1145492.0456856,0
+AIA.US,D,20210219,000000,99.4469,99.7857,99.0174,99.3173,155634.67553947,0
+AIA.US,D,20210222,000000,97.0046,97.3184,96.3957,96.4844,181527.29027467,0
+AIA.US,D,20210223,000000,96.4545,97.1431,95.5069,96.8083,516307.82999035,0
+AIA.US,D,20210224,000000,95.0395,96.032,94.2444,95.9732,200713.17487246,0
+AIA.US,D,20210225,000000,96.2283,96.4336,93.8906,94.1068,218897.5157508,0
+AIA.US,D,20210226,000000,93.213,93.3894,92.2405,93.0556,241992.23079677,0
+AIA.US,D,20210301,000000,94.8731,95.8756,94.6111,95.748,217771.53172952,0
+AIA.US,D,20210302,000000,94.7555,94.7555,94.0341,94.2842,451501.52861617,0
+AIA.US,D,20210303,000000,95.5119,95.6294,93.8368,93.9883,217284.80958129,0
+AIA.US,D,20210304,000000,93.9305,94.1367,91.3865,91.818,188996.71903612,0
+AIA.US,D,20210305,000000,93.1931,93.4681,91.2888,93.3804,224108.95516477,0
+AIA.US,D,20210308,000000,91.0417,91.238,90.0104,90.7777,5045210.2524145,0
+AIA.US,D,20210309,000000,91.6605,93.0934,91.533,92.7317,394600.1970598,0
+AIA.US,D,20210310,000000,92.1428,92.1428,90.9451,91.1992,177965.68841059,0
+AIA.US,D,20210311,000000,93.8318,94.5981,93.3705,94.5004,519872.4425069,0
+AIA.US,D,20210312,000000,92.1329,92.2604,91.6904,92.1906,196485.21526317,0
+AIA.US,D,20210315,000000,92.0442,92.8892,91.7691,92.8892,146855.61295649,0
+AIA.US,D,20210316,000000,92.5753,93.0456,92.4567,92.9181,167731.47713701,0
+AIA.US,D,20210317,000000,91.7492,92.8593,91.3765,92.7616,157990.00931659,0
+AIA.US,D,20210318,000000,92.378,92.4667,91.3566,91.3666,111177.37416474,0
+AIA.US,D,20210319,000000,91.2779,91.9067,90.6292,91.8469,149561.18597018,0
+AIA.US,D,20210322,000000,91.4742,92.093,91.1703,91.9266,155370.74167352,0
+AIA.US,D,20210323,000000,90.6591,90.8654,89.9277,90.0493,127600.48335204,0
+AIA.US,D,20210324,000000,89.4115,89.4115,87.4465,87.575,297923.12870914,0
+AIA.US,D,20210325,000000,87.7116,88.5177,87.7116,88.1938,175756.87305335,0
+AIA.US,D,20210326,000000,89.0677,90.678,88.8615,90.6691,276295.60496361,0
+AIA.US,D,20210329,000000,89.7354,90.2316,89.4803,90.0014,294707.75187833,0
+AIA.US,D,20210330,000000,89.9227,90.394,89.559,90.2655,138192.96226875,0
+AIA.US,D,20210331,000000,89.6865,90.6979,89.6865,90.5515,214257.09675403,0
+AIA.US,D,20210401,000000,92.3292,92.3969,91.808,91.9166,486554.55524638,0
+AIA.US,D,20210405,000000,92.5494,92.9868,92.2604,92.3879,503136.22546341,0
+AIA.US,D,20210406,000000,92.6331,93.4482,92.4268,93.0456,190109.65689672,0
+AIA.US,D,20210407,000000,90.7677,91.252,90.5704,90.9142,151976.73279656,0
+AIA.US,D,20210408,000000,92.2006,92.4657,92.0093,92.1229,89429.424320684,0
+AIA.US,D,20210409,000000,91.3666,91.3666,90.9142,91.248,117979.44163016,0
+AIA.US,D,20210412,000000,91.3078,91.3168,90.8753,91.3168,191727.38082033,0
+AIA.US,D,20210413,000000,91.6904,92.0143,91.3267,91.6406,1893697.3887632,0
+AIA.US,D,20210414,000000,92.2106,92.3969,91.5728,91.6117,344092.48778466,0
+AIA.US,D,20210415,000000,92.369,92.3919,91.9654,92.1428,366421.49355414,0
+AIA.US,D,20210416,000000,92.7018,92.7018,92.1329,92.1906,100242.68441804,0
+AIA.US,D,20210419,000000,91.8469,91.9007,91.1503,91.524,139565.81979202,0
+AIA.US,D,20210420,000000,91.7104,91.8568,90.7866,91.0617,102836.86329058,0
+AIA.US,D,20210421,000000,90.404,91.3168,90.0592,91.3078,130236.81135907,0
+AIA.US,D,20210422,000000,91.1503,91.533,90.6093,90.8943,137566.74655639,0
+AIA.US,D,20210423,000000,91.8469,92.5852,91.8469,92.4368,72735.356411686,0
+AIA.US,D,20210426,000000,92.0242,92.369,91.8967,92.2006,83862.727916043,0
+AIA.US,D,20210427,000000,92.5255,92.663,92.1717,92.3192,1947944.3283978,0
+AIA.US,D,20210428,000000,92.2793,92.7417,92.0442,92.643,164389.65290275,0
+AIA.US,D,20210429,000000,93.0855,93.0855,91.6605,92.4856,281433.78516764,0
+AIA.US,D,20210430,000000,91.1902,91.2281,90.4618,90.5804,237817.45938099,0
+AIA.US,D,20210503,000000,90.7179,90.9042,90.1579,90.413,514799.49310624,0
+AIA.US,D,20210504,000000,90.0014,90.0014,88.8515,89.4404,354345.76652384,0
+AIA.US,D,20210505,000000,89.5002,89.833,89.3029,89.5391,86889.43719248,0
+AIA.US,D,20210506,000000,89.6666,90.2466,89.56,90.0991,162307.28494897,0
+AIA.US,D,20210507,000000,90.4618,91.3915,90.4618,91.0019,117946.32445306,0
+AIA.US,D,20210510,000000,89.9227,89.9227,88.5964,88.5964,280606.85929106,0
+AIA.US,D,20210511,000000,86.4839,88.0165,86.2288,87.9876,316009.121607,0
+AIA.US,D,20210512,000000,86.7201,86.9752,85.335,85.6399,613083.24632149,0
+AIA.US,D,20210513,000000,85.4615,85.9339,84.5089,84.9125,313111.87038648,0
+AIA.US,D,20210514,000000,86.1501,86.7789,85.8262,86.6324,162874.29116289,0
+AIA.US,D,20210517,000000,85.7964,86.3026,85.7126,86.2089,156193.65334683,0
+AIA.US,D,20210518,000000,87.5651,88.1002,87.4565,87.7116,102098.24988625,0
+AIA.US,D,20210519,000000,86.6503,87.7544,86.4062,87.6139,214708.69462352,0
+AIA.US,D,20210520,000000,87.6926,88.3503,87.6926,88.1241,52051.170437994,0
+AIA.US,D,20210521,000000,87.9577,87.9577,86.8616,86.9363,64056.648910813,0
+AIA.US,D,20210524,000000,87.2602,87.8291,87.1525,87.594,96363.960494485,0
+AIA.US,D,20210525,000000,89.1265,89.1903,88.7827,88.8216,53862.579670079,0
+AIA.US,D,20210526,000000,89.4504,89.5789,89.2441,89.559,54132.534840955,0
+AIA.US,D,20210527,000000,89.4016,89.4016,88.9402,89.2142,32257.134042617,0
+AIA.US,D,20210528,000000,89.3328,89.9526,89.3328,89.6965,130822.8850386,0
+AIA.US,D,20210601,000000,92.103,92.103,91.3865,91.818,63669.278293868,0
+AIA.US,D,20210602,000000,91.3666,91.5629,91.0716,91.4054,183977.9613798,0
+AIA.US,D,20210603,000000,90.6292,90.6292,90.0991,90.3053,68241.4558348,0
+AIA.US,D,20210604,000000,90.7777,91.3466,90.7777,91.2779,36986.869062462,0
+AIA.US,D,20210607,000000,90.5804,90.6003,89.9705,90.3741,44946.030624606,0
+AIA.US,D,20210608,000000,89.9815,90.0104,89.5391,89.7065,56377.478027756,0
+AIA.US,D,20210609,000000,89.5092,89.7553,89.274,89.3129,51561.437637297,0
+AIA.US,D,20210610,000000,89.8171,90.3103,89.7085,90.1519,131666.87127914,0
+AIA.US,D,20210611,000000,90.123,90.123,89.6188,89.9944,146973.02840256,0
+AIA.US,D,20210614,000000,89.8759,90.2495,89.846,90.1519,54450.660451244,0
+AIA.US,D,20210615,000000,90.0532,90.0692,89.1654,89.3029,1584403.0257002,0
+AIA.US,D,20210616,000000,89.5012,89.8171,88.2865,88.6522,145210.79316071,0
+AIA.US,D,20210617,000000,88.9282,89.5998,88.8944,89.4215,128674.28273062,0
+AIA.US,D,20210618,000000,89.1843,89.1843,88.5825,88.5825,99336.478026583,0
+AIA.US,D,20210621,000000,88.1281,88.721,87.872,88.721,54267.010650982,0
+AIA.US,D,20210622,000000,87.5262,88.0593,87.5013,88.0593,62889.519305874,0
+AIA.US,D,20210623,000000,89.0468,89.6507,89.0368,89.0667,94598.71460017,0
+AIA.US,D,20210624,000000,89.56,90.0243,89.4813,89.9745,67302.13226625,0
+AIA.US,D,20210625,000000,90.8135,91.248,90.7049,91.1693,112082.57700537,0
+AIA.US,D,20210628,000000,91.1394,91.248,90.9022,91.0108,41551.018196824,0
+AIA.US,D,20210629,000000,90.5276,91.0806,90.1668,91.0806,116735.03861199,0
+AIA.US,D,20210630,000000,90.4189,90.6561,90.2705,90.4777,198789.36794841,0
+AIA.US,D,20210701,000000,90.1419,90.2804,89.3607,89.6985,289855.58365831,0
+AIA.US,D,20210702,000000,89.1455,89.283,88.8834,89.2142,112716.82112431,0
+AIA.US,D,20210706,000000,88.2367,88.4639,87.5671,87.9607,219502.65689592,0
+AIA.US,D,20210707,000000,88.0294,88.1231,87.2552,87.576,193479.58055397,0
+AIA.US,D,20210708,000000,85.2951,85.5522,84.9593,85.3549,233500.18374862,0
+AIA.US,D,20210709,000000,86.4899,87.3757,86.3026,87.2891,62831.31335825,0
+AIA.US,D,20210712,000000,86.8257,87.3977,86.7559,87.2303,145239.89613452,0
+AIA.US,D,20210713,000000,88.0892,88.711,87.9806,88.0105,108489.86506584,0
+AIA.US,D,20210714,000000,88.9282,89.1056,88.2546,88.444,191878.91699432,0
+AIA.US,D,20210715,000000,88.7698,89.0269,88.2566,88.6124,239729.22369519,0
+AIA.US,D,20210716,000000,88.7509,88.8097,87.6548,87.7733,56110.533509343,0
+AIA.US,D,20210719,000000,86.164,86.184,85.5741,86.164,114551.31202528,0
+AIA.US,D,20210720,000000,85.9767,86.7619,85.7196,86.5985,78648.277849607,0
+AIA.US,D,20210721,000000,85.8083,86.6772,85.7196,86.6284,95936.447844697,0
+AIA.US,D,20210722,000000,87.1316,87.3588,86.7809,87.1416,44684.103860299,0
+AIA.US,D,20210723,000000,85.9956,85.9956,85.1377,85.621,64889.596092326,0
+AIA.US,D,20210726,000000,83.3799,83.3899,82.3336,82.5997,201956.57433981,0
+AIA.US,D,20210727,000000,80.3686,80.8031,79.2835,80.8031,272357.67154161,0
+AIA.US,D,20210728,000000,81.6919,83.5184,81.6919,83.37,216005.28228439,0
+AIA.US,D,20210729,000000,84.0316,84.0904,83.1926,83.6759,144131.97602802,0
+AIA.US,D,20210730,000000,82.2739,83.1607,82.2051,82.8767,101031.47536342,0
+AIA.US,D,20210802,000000,83.1826,83.7157,83.1826,83.3211,67838.028404718,0
+AIA.US,D,20210803,000000,82.807,83.1727,82.4024,83.074,83733.269860121,0
+AIA.US,D,20210804,000000,83.8831,84.5498,83.8244,84.209,87641.096757484,0
+AIA.US,D,20210805,000000,83.6271,83.9967,83.5583,83.8044,249733.62183073,0
+AIA.US,D,20210806,000000,83.6958,83.6958,82.7502,83.0342,158113.44606759,0
+AIA.US,D,20210809,000000,83.5473,84.1004,83.4985,83.8542,112554.24589129,0
+AIA.US,D,20210810,000000,84.0615,84.1891,83.5493,83.8144,44946.030624606,0
+AIA.US,D,20210811,000000,83.913,83.9918,83.3012,83.6858,71317.339101472,0
+AIA.US,D,20210812,000000,82.7083,82.7083,82.2649,82.6495,84375.542385625,0
+AIA.US,D,20210813,000000,81.958,82.0477,81.5046,82.0078,69159.704836106,0
+AIA.US,D,20210816,000000,80.9914,81.0602,80.5958,81.0602,145358.31513141,0
+AIA.US,D,20210817,000000,79.0762,79.4409,78.6607,78.859,118211.26186983,0
+AIA.US,D,20210818,000000,79.8166,80.0238,79.2835,79.421,118351.75898479,0
+AIA.US,D,20210819,000000,77.457,77.8466,77.1411,77.3384,123478.90012979,0
+AIA.US,D,20210820,000000,76.9338,77.7031,76.8541,77.3284,117055.17132393,0
+AIA.US,D,20210823,000000,78.01,78.7793,77.8416,78.7603,98529.623166419,0
+AIA.US,D,20210824,000000,80.4872,81.3561,80.4384,81.1987,967958.88767887,0
+AIA.US,D,20210825,000000,80.9914,81.1787,80.7004,81.109,66454.131822421,0
+AIA.US,D,20210826,000000,80.4483,80.5759,80.1424,80.2112,56473.818906581,0
+AIA.US,D,20210827,000000,80.1913,80.6656,80.1225,80.5958,38157.009319864,0
+AIA.US,D,20210830,000000,80.2899,80.6755,80.0039,80.4583,71694.674210205,0
+AIA.US,D,20210831,000000,82.0576,82.3436,81.8304,82.0377,50669.280957339,0
+AIA.US,D,20210901,000000,82.8767,83.8642,82.8767,83.637,86266.232132577,0
+AIA.US,D,20210902,000000,83.4198,83.4587,82.789,82.8468,55414.0692395,0
+AIA.US,D,20210903,000000,82.8668,83.36,82.8468,83.2315,32898.4030173,0
+AIA.US,D,20210907,000000,83.7257,84.6285,83.7257,84.1701,63585.983575717,0
+AIA.US,D,20210908,000000,83.7157,83.7157,82.7282,82.8468,66079.807366151,0
+AIA.US,D,20210909,000000,81.7218,82.2838,81.6132,82.0766,76817.801151921,0
+AIA.US,D,20210910,000000,82.7382,82.8169,81.9191,81.9978,53482.233908882,0
+AIA.US,D,20210913,000000,81.7706,82.1214,81.4448,81.7607,66641.795825967,0
+AIA.US,D,20210914,000000,81.386,81.386,80.6367,80.7443,90221.225918532,0
+AIA.US,D,20210915,000000,80.0139,80.3298,79.5794,80.3298,73018.357743236,0
+AIA.US,D,20210916,000000,78.9965,79.4469,78.8191,79.3223,70287.695959023,0
+AIA.US,D,20210917,000000,79.7668,79.7668,79.1798,79.3323,68716.13537318,0
+AIA.US,D,20210920,000000,76.9039,77.3483,76.0121,76.5482,113007.85086243,0
+AIA.US,D,20210921,000000,77.0813,77.4022,76.894,77.17,66822.434973765,0
+AIA.US,D,20210922,000000,77.8316,78.7743,77.8316,78.2462,63359.181090148,0
+AIA.US,D,20210923,000000,78.3747,78.7693,78.3548,78.6218,421271.56723218,0
+AIA.US,D,20210924,000000,77.6244,77.9014,77.4071,77.447,125459.90945064,0
+AIA.US,D,20210927,000000,77.8615,78.7693,77.723,78.5919,351093.25831266,0
+AIA.US,D,20210928,000000,78,78.1874,77.2188,77.4071,116048.60985036,0
+AIA.US,D,20210929,000000,77.5058,77.6642,76.6618,76.6668,34220.079448689,0
+AIA.US,D,20210930,000000,77.3185,77.9104,77.1799,77.1999,114823.2742978,0
+AIA.US,D,20211001,000000,77.1112,77.1112,76.0549,76.7555,80938.380823357,0
+AIA.US,D,20211004,000000,76.035,76.0649,74.8871,75.3146,90938.764755619,0
+AIA.US,D,20211005,000000,75.3544,76.1546,75.2647,75.8377,76934.213047168,0
+AIA.US,D,20211006,000000,74.5941,75.5806,74.5563,75.482,55322.74611478,0
+AIA.US,D,20211007,000000,77.0614,78.3239,77.0614,78.0588,183798.32578282,0
+AIA.US,D,20211008,000000,77.9801,78.4734,77.8416,78.2073,39476.678649611,0
+AIA.US,D,20211011,000000,78.9178,79.0563,78.0489,78.0489,27807.38970186,0
+AIA.US,D,20211012,000000,77.9193,77.9193,77.0524,77.0524,94665.952505184,0
+AIA.US,D,20211013,000000,77.7928,78.572,77.7928,78.4634,62861.419882883,0
+AIA.US,D,20211014,000000,78.9477,78.9477,78.3946,78.7793,74451.428315767,0
+AIA.US,D,20211015,000000,79.4907,80.0428,79.3423,79.994,34623.506878771,0
+AIA.US,D,20211018,000000,79.2924,80.0577,79.2924,79.7668,67422.558364782,0
+AIA.US,D,20211019,000000,80.7832,81.8793,80.7792,81.8693,88866.432310047,0
+AIA.US,D,20211020,000000,82.2051,82.2051,81.4159,81.5435,1796340.9165067,0
+AIA.US,D,20211021,000000,81.1489,81.4239,81.0004,81.3661,57533.568573663,0
+AIA.US,D,20211022,000000,81.5435,82.0666,81.0303,81.3163,62467.024410191,0
+AIA.US,D,20211025,000000,81.7019,81.8005,81.1389,81.5245,36859.418108182,0
+AIA.US,D,20211026,000000,81.8205,81.8793,80.8828,81.0103,67099.415000388,0
+AIA.US,D,20211027,000000,80.26,80.7931,80.1614,80.2949,39370.302262574,0
+AIA.US,D,20211028,000000,80.27,80.6357,79.9441,80.6257,34039.440300891,0
+AIA.US,D,20211029,000000,79.3522,79.3522,78.6906,78.9865,28499.839768419,0
+AIA.US,D,20211101,000000,78.868,79.9641,78.868,79.9541,55392.994672257,0
+AIA.US,D,20211102,000000,79.3323,79.3323,78.864,78.868,68578.64891069,0
+AIA.US,D,20211103,000000,78.7693,79.4608,78.5451,79.3323,50298.970704353,0
+AIA.US,D,20211104,000000,79.5695,79.5695,78.7942,79.2137,33569.778516616,0
+AIA.US,D,20211105,000000,79.2337,79.2337,78.3747,78.6019,68654.918773093,0
+AIA.US,D,20211108,000000,79.0164,79.421,78.9168,79.3024,57921.942741429,0
+AIA.US,D,20211109,000000,79.2137,79.5994,78.8879,78.9865,65641.25565733,0
+AIA.US,D,20211110,000000,79.0852,79.5974,78.6019,78.9277,63086.215266809,0
+AIA.US,D,20211111,000000,79.6781,80.4184,79.6781,80.3198,41303.141144013,0
+AIA.US,D,20211112,000000,80.2012,80.6556,80.0826,80.557,57321.819350411,0
+AIA.US,D,20211115,000000,81.1688,81.2076,80.5859,80.7543,127063.58366276,0
+AIA.US,D,20211116,000000,81.386,81.4348,80.8529,81.1787,123598.3226775,0
+AIA.US,D,20211117,000000,81.2575,81.2575,80.3985,80.6058,39531.873944771,0
+AIA.US,D,20211118,000000,79.708,79.8256,79.0762,79.4608,119894.21659682,0
+AIA.US,D,20211119,000000,79.708,79.9641,79.5007,79.5007,36821.28317698,0
+AIA.US,D,20211122,000000,79.984,80.2899,79.3722,79.3821,58417.696847052,0
+AIA.US,D,20211123,000000,79.1051,79.3522,78.4255,78.6418,23930.672879951,0
+AIA.US,D,20211124,000000,78.3358,78.6168,78.013,78.5331,37660.25166342,0
+AIA.US,D,20211126,000000,76.9139,76.9139,75.7191,76.1835,68077.877050961,0
+AIA.US,D,20211129,000000,76.6568,76.6568,75.9264,76.4007,54409.514867579,0
+AIA.US,D,20211130,000000,75.749,76.1984,74.9987,75.5318,59415.226363225,0
+AIA.US,D,20211201,000000,77.3384,77.9662,76.4107,76.4994,102134.37771581,0
+AIA.US,D,20211202,000000,77.3483,77.8994,77.0325,77.1799,49921.635595619,0
+AIA.US,D,20211203,000000,76.884,76.9039,75.2847,75.482,82415.607632016,0
+AIA.US,D,20211206,000000,75.9065,77.0225,75.6603,76.9826,75067.608519922,0
+AIA.US,D,20211207,000000,77.9701,78.3548,77.9303,78.0987,184061.25609795,0
+AIA.US,D,20211208,000000,77.7629,78.4833,77.7429,78.286,57877.7865053,0
+AIA.US,D,20211209,000000,77.8715,78.2541,77.5656,77.7131,74626.046158638,0
+AIA.US,D,20211210,000000,77.6642,77.8247,77.3583,77.6443,72816.644028195,0
+AIA.US,D,20211213,000000,77.0863,77.0863,76.2791,76.4884,78719.529957905,0
+AIA.US,D,20211214,000000,75.7909,76.608,75.7909,76.5382,53990.030624359,0
+AIA.US,D,20211215,000000,75.8606,76.1596,74.9678,76.0599,93300.119837667,0
+AIA.US,D,20211216,000000,76.5283,76.8172,75.482,75.6813,139919.06968105,0
+AIA.US,D,20211217,000000,75.1332,75.6912,74.8941,75.4122,56563.134929659,0
+AIA.US,D,20211220,000000,74.0969,74.2763,73.6445,73.9275,113559.80381403,0
+AIA.US,D,20211221,000000,74.8642,75.8606,74.7202,75.8507,129352.68308568,0
+AIA.US,D,20211222,000000,75.2926,76.0001,75.1233,76.0001,165038.950284,0
+AIA.US,D,20211223,000000,75.8108,76.6379,75.771,76.5183,97209.953836673,0
+AIA.US,D,20211227,000000,76.2791,76.877,76.2791,76.5283,88616.548155593,0
+AIA.US,D,20211228,000000,76.3788,76.4485,76.0101,76.0799,80306.143806064,0
+AIA.US,D,20211229,000000,75.7909,76.0265,75.3036,75.6912,110271.16777329,0
+AIA.US,D,20211230,000000,75.462,77.1959,75.462,76.9368,124077.01641916,0
+AIA.US,D,20211231,000000,76.598,77.0066,76.1695,76.2891,49317.498001317,0
+AIA.US,D,20220103,000000,76.3589,76.8372,75.9604,76.6678,53809.391476561,0
+AIA.US,D,20220104,000000,76.9268,77.0164,76.3489,76.6877,60566.299155027,0
+AIA.US,D,20220105,000000,75.6314,76.3489,74.9937,75.1531,95643.411004935,0
+AIA.US,D,20220106,000000,75.3624,76.1895,75.183,75.7025,112516.11096009,0
+AIA.US,D,20220107,000000,76.3888,76.7475,76.0201,76.5482,77533.332887365,0
+AIA.US,D,20220110,000000,76.5283,76.6279,75.8333,76.4286,64309.54371773,0
+AIA.US,D,20220111,000000,77.2258,78.6707,77.2258,78.6109,59053.948067629,0
+AIA.US,D,20220112,000000,79.8166,80.2451,79.6273,80.1255,255077.52995309,0
+AIA.US,D,20220113,000000,79.9262,79.976,78.8401,78.8899,71638.475364224,0
+AIA.US,D,20220114,000000,78.6806,79.2785,78.6135,79.0892,134299.18508289,0
+AIA.US,D,20220118,000000,77.2557,77.7041,77.1062,77.3155,95804.982687133,0
+AIA.US,D,20220119,000000,77.8934,78.1105,77.4887,77.6642,103698.91344591,0
+AIA.US,D,20220120,000000,79.7967,80.4095,78.837,78.8899,132149.57922409,0
+AIA.US,D,20220121,000000,78.6507,78.7803,77.2656,77.2656,51593.551263572,0
+AIA.US,D,20220124,000000,76.7774,77.0265,75.0336,77.0265,138394.6759838,0
+AIA.US,D,20220125,000000,76.1596,76.9966,75.9902,76.5781,49747.017752748,0
+AIA.US,D,20220126,000000,77.0165,77.0165,75.0236,75.4023,263415.03017479,0
+AIA.US,D,20220127,000000,74.6151,74.8823,73.778,73.8677,59912.987570491,0
+AIA.US,D,20220128,000000,73.7481,74.1567,72.9211,74.0869,47389.676873984,0
+AIA.US,D,20220131,000000,75.2428,77.2158,75.205,77.1261,89193.589877726,0
+AIA.US,D,20220201,000000,77.2557,77.5347,76.6283,77.5148,76709.417663242,0
+AIA.US,D,20220202,000000,77.7938,78.1724,76.9767,77.5646,119769.776295,0
+AIA.US,D,20220203,000000,76.2991,76.9468,76.2293,76.4386,137624.95250401,0
+AIA.US,D,20220204,000000,76.5382,77.2407,76.2841,77.0962,48154.382599662,0
+AIA.US,D,20220207,000000,76.5382,77.0414,76.3389,76.6877,35639.100309724,0
+AIA.US,D,20220208,000000,76.0101,77.2856,76.0101,77.2856,47368.602306741,0
+AIA.US,D,20220209,000000,77.8536,78.6507,77.8536,78.6109,47169.899244163,0
+AIA.US,D,20220210,000000,77.6244,78.9252,77.6244,77.8137,59793.56502278,0
+AIA.US,D,20220211,000000,77.9831,78.3717,76.6877,76.8372,53474.205502313,0
+AIA.US,D,20220214,000000,76.4187,76.5183,75.8507,76.2891,294207.98356942,0
+AIA.US,D,20220215,000000,76.8372,77.5247,76.7557,77.4948,58371.533509281,0
+AIA.US,D,20220216,000000,77.2059,78.3518,77.2059,78.0927,105182.16155949,0
+AIA.US,D,20220217,000000,77.8137,78.1375,77.1261,77.176,33585.835329754,0
+AIA.US,D,20220218,000000,76.4087,76.4087,75.5647,75.8507,81272.563246783,0
+AIA.US,D,20220222,000000,74.5553,74.7944,73.8079,74.2264,133724.1504624,0
+AIA.US,D,20220223,000000,74.5154,74.5453,73.1303,73.1503,69848.140699381,0
+AIA.US,D,20220224,000000,70.2207,72.1937,69.7623,72.0143,144494.25787444,0
+AIA.US,D,20220225,000000,72.0342,72.9011,71.5659,72.7716,56904.342208833,0
+AIA.US,D,20220228,000000,71.3865,72.1239,71.1773,72.1239,60467.951174559,0
+AIA.US,D,20220301,000000,71.8449,72.3132,71.1673,71.4662,38352.701729979,0
+AIA.US,D,20220302,000000,71.4961,71.526,70.7488,71.2769,33268.713270286,0
+AIA.US,D,20220303,000000,71.3566,71.4613,70.1808,70.5495,23442.947180896,0
+AIA.US,D,20220304,000000,69.1544,69.284,68.3326,68.5765,41736.675098728,0
+AIA.US,D,20220307,000000,67.2014,67.5501,65.7665,65.7665,30306.231246399,0
+AIA.US,D,20220308,000000,66.185,66.7348,65.2682,65.7764,96753.338213072,0
+AIA.US,D,20220309,000000,66.6832,67.7096,66.4441,67.6896,73940.620947827,0
+AIA.US,D,20220310,000000,66.0754,66.0804,65.3679,65.6768,65826.912559233,0
+AIA.US,D,20220311,000000,66.0554,66.2547,64.0227,64.0227,170958.89657767,0
+AIA.US,D,20220314,000000,62.9266,63.5244,61.7806,61.95,120764.29515871,0
+AIA.US,D,20220315,000000,60.9635,62.229,60.5799,62.1294,102138.39191909,0
+AIA.US,D,20220316,000000,66.1053,69.4534,65.6469,69.3836,96898.853082132,0
+AIA.US,D,20220317,000000,68.5067,68.7957,67.6598,68.6562,74208.569017061,0
+AIA.US,D,20220318,000000,68.0982,70.4399,68.0085,70.1609,64857.482466051,0
+AIA.US,D,20220321,000000,68.5366,68.8854,67.6299,68.1779,106508.85574499,0
+AIA.US,D,20220322,000000,69.6228,70.3303,69.5431,70.0911,78481.688413304,0
+AIA.US,D,20220323,000000,69.1544,70.3502,68.7658,69.563,693233.83975028,0
+AIA.US,D,20220324,000000,69.1744,69.4633,68.6164,69.4434,35149.367509027,0
+AIA.US,D,20220325,000000,68.4968,68.6761,68.1281,68.6761,55438.154459206,0
+AIA.US,D,20220328,000000,68.726,69.2043,68.4906,69.2043,39455.604082368,0
+AIA.US,D,20220329,000000,70.2506,70.9182,70.1638,70.5495,93755.731910446,0
+AIA.US,D,20220330,000000,70.1409,70.7047,69.9516,70.0114,43152.6853073,0
+AIA.US,D,20220331,000000,69.5331,69.5331,68.2477,68.3872,39975.443407697,0
+AIA.US,D,20220401,000000,69.8918,70.1708,68.9972,69.3438,39926.269417463,0
+AIA.US,D,20220404,000000,70.2007,71.0079,70.111,70.983,155068.67287637,0
+AIA.US,D,20220405,000000,70.7488,70.7488,69.274,69.3936,67651.367951993,0
+AIA.US,D,20220406,000000,68.6861,68.6861,67.9039,68.1679,37134.391033163,0
+AIA.US,D,20220407,000000,67.7694,67.8491,67.1031,67.3508,46534.651574407,0
+AIA.US,D,20220408,000000,67.311,67.5601,67.0121,67.0121,71660.553482288,0
+AIA.US,D,20220411,000000,66.5039,66.6733,65.9658,66.0853,83606.822456662,0
+AIA.US,D,20220412,000000,66.5636,66.5935,65.617,65.7167,99081.576118024,0
+AIA.US,D,20220413,000000,66.3942,67.2612,66.3743,67.1914,119367.35241574,0
+AIA.US,D,20220414,000000,66.6135,66.6832,65.8163,65.8163,73869.368839529,0
+AIA.US,D,20220418,000000,65.1387,65.644,65.0799,65.2882,56527.0071001,0
+AIA.US,D,20220419,000000,64.77,65.3081,64.4113,65.3081,90409.893472899,0
+AIA.US,D,20220420,000000,65.4277,65.4775,64.7302,64.8398,49605.517086973,0
+AIA.US,D,20220421,000000,64.6604,64.7302,63.0561,63.1557,68241.4558348,0
+AIA.US,D,20220422,000000,63.5743,64.0863,62.9266,63.0063,31979.150465173,0
+AIA.US,D,20220425,000000,61.8902,62.6675,61.5913,62.6675,37281.913003865,0
+AIA.US,D,20220426,000000,62.1194,62.2191,61.1529,61.1529,65732.57878205,0
+AIA.US,D,20220427,000000,61.392,62.2689,61.392,61.7707,61758.517530494,0
+AIA.US,D,20220428,000000,62.4283,62.7871,61.7009,62.7871,77055.642696521,0
+AIA.US,D,20220429,000000,65.1885,65.4376,64.0924,64.1921,63901.098533542,0
+AIA.US,D,20220502,000000,63.943,64.481,63.4746,64.4013,90937.761204798,0
+AIA.US,D,20220503,000000,64.78,65.0889,64.5707,64.8896,45828.151796353,0
+AIA.US,D,20220504,000000,64.2718,65.4974,63.7088,65.4177,242877.36262098,0
+AIA.US,D,20220505,000000,63.9131,63.923,62.2191,62.6276,34690.744783785,0
+AIA.US,D,20220506,000000,61.9401,62.1593,61.2824,61.5116,168594.53084316,0
+AIA.US,D,20220509,000000,60.4454,60.7044,59.2516,59.3692,150147.2596497,0
+AIA.US,D,20220510,000000,60.7842,60.9237,59.6482,60.0269,121959.52418664,0
+AIA.US,D,20220511,000000,60.824,61.2226,59.6382,59.698,76502.686194095,0
+AIA.US,D,20220512,000000,59.3792,60.0667,58.8211,59.4688,206890.03017633,0
+AIA.US,D,20220513,000000,60.6945,61.8404,60.6795,61.7009,107994.11096021,0
+AIA.US,D,20220516,000000,61.1828,61.6411,61.0632,61.2525,30065.379049335,0
+AIA.US,D,20220517,000000,63.3351,63.6938,62.6276,63.1956,72873.846424998,0
+AIA.US,D,20220518,000000,62.6774,62.9088,61.3322,61.3322,39817.885928785,0
+AIA.US,D,20220519,000000,61.5813,62.6395,61.5614,62.3785,147374.448731,0
+AIA.US,D,20220520,000000,63.2155,63.3152,61.7806,62.518,33919.014202359,0
+AIA.US,D,20220523,000000,62.8468,62.9565,62.508,62.7372,33903.960940042,0
+AIA.US,D,20220524,000000,61.7009,61.7009,60.7842,61.0931,39045.151796538,0
+AIA.US,D,20220525,000000,61.0931,61.6657,61.0631,61.5714,16832.55792231,0
+AIA.US,D,20220526,000000,61.4618,63.0162,61.4618,62.8169,38200.162005171,0
+AIA.US,D,20220527,000000,63.5444,64.1522,63.37,64.0625,1513273.3506023,0
+AIA.US,D,20220531,000000,66.1053,66.2547,65.328,65.3978,205076.61384261,0
+AIA.US,D,20220601,000000,65.7565,65.8711,64.6604,64.9195,174459.28184167,0
+AIA.US,D,20220602,000000,65.1188,66.3245,65.049,66.2946,116144.95072919,0
+AIA.US,D,20220603,000000,65.4177,65.5373,64.7999,64.8796,95267.079447023,0
+AIA.US,D,20220606,000000,66.4241,66.743,65.6569,65.7864,59700.234796418,0
+AIA.US,D,20220607,000000,65.2682,66.2647,65.2682,66.2647,27446.111406264,0
+AIA.US,D,20220608,000000,66.9822,67.7694,66.8526,67.59,66260.446513949,0
+AIA.US,D,20220609,000000,66.6,66.63,65.35,65.35,59983,0
+AIA.US,D,20220610,000000,65.43,65.6,64.5625,64.67,116494,0
+AIA.US,D,20220613,000000,62.93,63.06,61.67,62,168277,0
+AIA.US,D,20220614,000000,62.75,63.4313,62.58,63.22,59236,0
+AIA.US,D,20220615,000000,63.5,64.405,63.16,63.99,56201,0
+AIA.US,D,20220616,000000,62.05,62.19,61.57,61.87,47754,0
+AIA.US,D,20220617,000000,63.14,63.27,62.01,62.34,64417,0
+AIA.US,D,20220621,000000,63.26,63.61,63.03,63.37,179406,0
+AIA.US,D,20220622,000000,61.97,62.46,61.967,62.18,25457,0
+AIA.US,D,20220623,000000,62.15,62.63,61.68,62.28,21017,0
+AIA.US,D,20220624,000000,63.21,64.03,63.19,63.94,72907,0
+AIA.US,D,20220627,000000,64.65,64.73,64.115,64.16,56915,0
+AIA.US,D,20220628,000000,64.57,64.89,63.6,63.6,57786,0
+AIA.US,D,20220629,000000,63.27,63.45,62.95,63.29,51353,0
+AIA.US,D,20220630,000000,62.19,62.84,61.69,62.74,150046,0
+AIA.US,D,20220701,000000,61.86,62.26,61.39,62.1,112359,0
+AIA.US,D,20220705,000000,60.95,61.74,60.61,61.68,351903,0
+AIA.US,D,20220706,000000,61.23,61.4091,60.58,61.14,75514,0
+AIA.US,D,20220707,000000,62.29,63.1199,62.29,62.83,118664,0
+AIA.US,D,20220708,000000,62.43,63.0472,62.32,62.66,44784,0
+AIA.US,D,20220711,000000,60.94,60.94,60.22,60.4,62365,0
+AIA.US,D,20220712,000000,60.42,60.6871,60.07,60.31,51584,0
+AIA.US,D,20220713,000000,59.75,60.83,59.72,60.52,72476,0
+AIA.US,D,20220714,000000,59.93,59.93,59.45,59.77,44763,0
+AIA.US,D,20220715,000000,60,60.09,59.42,60.09,38554,0
+AIA.US,D,20220718,000000,61.33,61.65,60.64,60.75,78901,0
+AIA.US,D,20220719,000000,61.34,61.69,61.12,61.62,20390,0
+AIA.US,D,20220720,000000,61.45,61.5665,61.09,61.35,18916,0
+AIA.US,D,20220721,000000,61.69,62,61.42,61.98,11997,0
+AIA.US,D,20220722,000000,61.66,61.68,60.745,60.93,28342,0
+AIA.US,D,20220725,000000,61.17,61.2894,60.9,61.14,33378,0
+AIA.US,D,20220726,000000,61.51,61.53,60.78,60.87,41643,0
+AIA.US,D,20220727,000000,61.25,61.9443,60.99,61.83,7416,0
+AIA.US,D,20220728,000000,61.56,61.69,60.81,61.64,77751,0
+AIA.US,D,20220729,000000,60.25,60.315,59.8041,60.31,33244,0
+AIA.US,D,20220801,000000,59.37,59.75,59.02,59.41,217370,0
+AIA.US,D,20220802,000000,58.76,59.9435,58.56,59.37,42125,0
+AIA.US,D,20220803,000000,59.62,60.15,59.27,60.13,102527,0
+AIA.US,D,20220804,000000,60.77,61.04,60.525,60.74,35474,0
+AIA.US,D,20220805,000000,60.4,60.57,60.1485,60.43,87829,0
+AIA.US,D,20220808,000000,60.12,60.34,59.8,59.86,58388,0
+AIA.US,D,20220809,000000,59.79,59.94,59.2005,59.29,814817,0
+AIA.US,D,20220810,000000,59.38,59.86,59.21,59.85,64726,0
+AIA.US,D,20220811,000000,60.51,61.29,60.33,60.42,434541,0
+AIA.US,D,20220812,000000,60.2,60.94,60.2,60.9,22454,0
+AIA.US,D,20220815,000000,60.4,60.83,60.4,60.64,265745,0
+AIA.US,D,20220816,000000,60.22,60.57,60.15,60.39,44285,0
+AIA.US,D,20220817,000000,60.04,60.39,59.825,60.16,48350,0
+AIA.US,D,20220818,000000,59.85,59.87,59.45,59.67,17612,0
+AIA.US,D,20220819,000000,59.2,59.33,58.821,58.94,36462,0
+AIA.US,D,20220822,000000,58.57,58.732,58.44,58.46,20695,0
+AIA.US,D,20220823,000000,58.38,58.76,58.28,58.66,48483,0
+AIA.US,D,20220824,000000,58.09,59.17,58.09,58.81,1079194,0
+AIA.US,D,20220825,000000,59.85,60.89,59.85,60.89,113465,0
+AIA.US,D,20220826,000000,61.56,61.58,59.62,59.66,536992,0
+AIA.US,D,20220829,000000,59.36,59.78,59.05,59.13,364933,0
+AIA.US,D,20220830,000000,59.16,59.16,57.82,58.05,253991,0
+AIA.US,D,20220831,000000,59.54,59.75,59.03,59.2,1027284,0
+AIA.US,D,20220901,000000,58.25,58.38,57.8,58.35,845221,0
+AIA.US,D,20220902,000000,58.03,58.2475,57.34,57.43,30770,0
+AIA.US,D,20220906,000000,56.89,56.89,56.26,56.32,32988,0
+AIA.US,D,20220907,000000,55.95,56.73,55.89,56.65,34194,0
+AIA.US,D,20220908,000000,55.69,56.19,55.6,56.01,31120,0
+AIA.US,D,20220909,000000,57.1,57.35,57,57.25,73281,0
+AIA.US,D,20220912,000000,57.46,57.9872,57.452,57.87,22382,0
+AIA.US,D,20220913,000000,56.73,56.87,55.7564,55.79,73814,0
+AIA.US,D,20220914,000000,55.86,56.049,55.6206,55.84,23658,0
+AIA.US,D,20220915,000000,55.54,55.86,55.24,55.27,29820,0
+AIA.US,D,20220916,000000,55.03,55.23,54.8,55.01,65885,0
+AIA.US,D,20220919,000000,54.56,55.19,54.56,55.15,22444,0
+AIA.US,D,20220920,000000,54.91,55.09,54.601,54.73,11049,0
+AIA.US,D,20220921,000000,54.43,54.53,53.64,53.76,166529,0
+AIA.US,D,20220922,000000,53.45,53.56,53.03,53.11,25952,0
+AIA.US,D,20220923,000000,52.18,52.18,51.67,51.89,169098,0
+AIA.US,D,20220926,000000,52.26,52.56,51.95,52.05,77552,0
+AIA.US,D,20220927,000000,52.08,52.36,51.38,51.56,83827,0
+AIA.US,D,20220928,000000,50.74,51.9,50.74,51.81,33010,0
+AIA.US,D,20220929,000000,50.6,50.63,49.95,50.4,203563,0
+AIA.US,D,20220930,000000,50.07,50.56,49.92,49.92,78994,0
+AIA.US,D,20221003,000000,50,50.58,49.86,50.49,106843,0
+AIA.US,D,20221004,000000,51.54,52.66,51.54,52.66,242612,0
+AIA.US,D,20221005,000000,52.68,53.02,52.34,52.8,107706,0
+AIA.US,D,20221006,000000,52.82,53.12,52.62,52.75,91321,0
+AIA.US,D,20221007,000000,52.08,52.25,51.28,51.33,45667,0
+AIA.US,D,20221010,000000,50.87,50.87,49.97,50.32,55746,0
+AIA.US,D,20221011,000000,49.53,49.66,48.9,49.08,122752,0
+AIA.US,D,20221012,000000,49.18,49.51,49.015,49.1,91720,0
+AIA.US,D,20221013,000000,47.69,49.56,47.43,49.26,85758,0
+AIA.US,D,20221014,000000,49.52,49.52,48.23,48.28,151929,0
+AIA.US,D,20221017,000000,49.28,49.83,49.28,49.6,58468,0
+AIA.US,D,20221018,000000,50.06,50.18,48.965,49.26,65870,0
+AIA.US,D,20221019,000000,48.24,48.49,47.69,47.79,111575,0
+AIA.US,D,20221020,000000,47.91,48.82,47.88,47.89,45301,0
+AIA.US,D,20221021,000000,47.43,48.32,47.3981,48.3,42478,0
+AIA.US,D,20221024,000000,45.53,45.53,44.42,45.3,200554,0
+AIA.US,D,20221025,000000,45.46,45.87,45.46,45.76,40615,0
+AIA.US,D,20221026,000000,46.02,47.58,46.02,47.16,72941,0
+AIA.US,D,20221027,000000,46.73,47.16,46.53,46.56,23113,0
+AIA.US,D,20221028,000000,45.44,45.9,45.36,45.9,43406,0
+AIA.US,D,20221031,000000,45.61,45.97,45.56,45.82,37496,0
+AIA.US,D,20221101,000000,47.73,47.73,47.21,47.23,27930,0
+AIA.US,D,20221102,000000,47.5,47.96,46.75,46.83,28903,0
+AIA.US,D,20221103,000000,46.35,47.19,46.25,47,33274,0
+AIA.US,D,20221104,000000,49.23,49.52,48.5735,49.45,43492,0
+AIA.US,D,20221107,000000,50.24,50.29,49.58,49.93,31115,0
+AIA.US,D,20221108,000000,50.21,50.7022,50,50.55,24274,0
+AIA.US,D,20221109,000000,50.02,50.21,49.41,49.57,22028,0
+AIA.US,D,20221110,000000,51.17,52.14,51.17,52.14,44915,0
+AIA.US,D,20221111,000000,54.15,54.64,53.963,54.56,25080,0
+AIA.US,D,20221114,000000,54.27,54.7,54.035,54.14,49638,0
+AIA.US,D,20221115,000000,57.01,57.24,56.32,56.85,89045,0
+AIA.US,D,20221116,000000,56.42,56.47,55.74,55.88,141532,0
+AIA.US,D,20221117,000000,54.78,56.63,54.755,56.53,29773,0
+AIA.US,D,20221118,000000,56.14,56.14,55.65,55.75,14421,0
+AIA.US,D,20221121,000000,54.65,54.7746,54.44,54.64,42998,0
+AIA.US,D,20221122,000000,54.12,54.58,54.06,54.53,50173,0
+AIA.US,D,20221123,000000,54.87,55.26,54.82,55.18,24056,0
+AIA.US,D,20221125,000000,54.65,54.65,54.32,54.32,29930,0
+AIA.US,D,20221128,000000,53.87,54.693,53.87,54.01,56437,0
+AIA.US,D,20221129,000000,55.73,56.06,55.66,55.78,102318,0
+AIA.US,D,20221130,000000,57.17,58.4106,57.17,58.2,61803,0
+AIA.US,D,20221201,000000,58.39,58.48,57.8,57.97,179178,0
+AIA.US,D,20221202,000000,57.3,58.7128,57.29,58.5391,24307,0
+AIA.US,D,20221205,000000,58.93,58.97,57.94,58.14,208063,0
+AIA.US,D,20221206,000000,58.42,58.44,57.934,58.05,27617,0
+AIA.US,D,20221207,000000,57.12,57.6,57.1,57.4,11715,0
+AIA.US,D,20221208,000000,58.4,58.79,58.28,58.7,50466,0
+AIA.US,D,20221209,000000,59.16,59.48,58.73,58.75,31442,0
+AIA.US,D,20221212,000000,58.66,58.66,57.9015,58.4,33262,0
+AIA.US,D,20221213,000000,59.07,59.415,58.11,58.31,35755,0
+AIA.US,D,20221214,000000,58.18,58.54,57.86,58.3,57785,0
+AIA.US,D,20221215,000000,57.73,58.01,56.36,56.48,63764,0
+AIA.US,D,20221216,000000,56.78,57.07,56.5407,56.59,43366,0
+AIA.US,D,20221219,000000,57.08,57.08,56.491,56.67,195529,0
+AIA.US,D,20221220,000000,56.25,56.69,56.22,56.47,70201,0
+AIA.US,D,20221221,000000,56.36,57.2,56.25,57.2,36688,0
+AIA.US,D,20221222,000000,57.16,57.27,56.27,56.77,30788,0
+AIA.US,D,20221223,000000,56.83,56.94,56.39,56.69,38943,0
+AIA.US,D,20221227,000000,57.28,58.33,57.25,57.9,115389,0
+AIA.US,D,20221228,000000,57.49,57.61,56.41,56.42,26993,0
+AIA.US,D,20221229,000000,57.14,57.86,57.08,57.86,27133,0
+AIA.US,D,20221230,000000,57.19,57.43,56.64,56.74,50563,0
+AIA.US,D,20230103,000000,57.82,58.5,57.64,57.82,21063,0
+AIA.US,D,20230104,000000,59.89,61.0156,59.6,60.99,43256,0
+AIA.US,D,20230105,000000,60.3,60.7959,60.12,60.68,24344,0
+AIA.US,D,20230106,000000,60.99,61.89,60.6,61.73,100937,0
+AIA.US,D,20230109,000000,63.02,63.1,62.48,62.48,81098,0
+AIA.US,D,20230110,000000,62.72,63.24,62.42,63.24,125545,0
+AIA.US,D,20230111,000000,63.23,63.69,63.02,63.69,138171,0
+AIA.US,D,20230112,000000,63.58,63.876,62.93,63.59,101958,0
+AIA.US,D,20230113,000000,63.66,64.35,63.61,64.31,60660,0
+AIA.US,D,20230117,000000,63.73,63.84,63.42,63.63,270379,0
+AIA.US,D,20230118,000000,64.32,64.48,63.26,63.26,102337,0
+AIA.US,D,20230119,000000,63.72,64.215,63.6952,64.1,135741,0
+AIA.US,D,20230120,000000,64.77,65.45,64.565,65.45,81180,0
+AIA.US,D,20230123,000000,65.69,66.48,65.56,66.2,112435,0
+AIA.US,D,20230124,000000,65.9,66.31,65.74,66.22,101508,0
+AIA.US,D,20230125,000000,65.96,66.38,65.401,66.3112,93682,0
+AIA.US,D,20230126,000000,67.21,67.35,66.79,67.35,337472,0
+AIA.US,D,20230127,000000,67.35,67.4999,66.94,67.33,54002,0
+AIA.US,D,20230130,000000,65.72,65.93,65.38,65.56,123819,0
+AIA.US,D,20230131,000000,64.64,64.93,64.36,64.85,48847,0
+AIA.US,D,20230201,000000,65.54,66.62,65.26,66.36,273742,0
+AIA.US,D,20230202,000000,66.44,66.44,65.54,65.87,284060,0
+AIA.US,D,20230203,000000,65.25,65.45,64.46,64.52,109937,0
+AIA.US,D,20230206,000000,63.24,63.4997,62.84,63.35,87101,0
+AIA.US,D,20230207,000000,63.71,63.92,63.1,63.92,168009,0
+AIA.US,D,20230208,000000,64.05,64.1532,63.47,63.59,62719,0
+AIA.US,D,20230209,000000,65.17,65.27,64.32,64.59,77128,0
+AIA.US,D,20230210,000000,63.9,63.98,63.12,63.3,51529,0
+AIA.US,D,20230213,000000,63.59,64.16,63.475,64.02,1460486,0
+AIA.US,D,20230214,000000,63.42,63.84,63.1,63.7,56985,0
+AIA.US,D,20230215,000000,62.13,62.4397,61.92,62.38,82442,0
+AIA.US,D,20230216,000000,62.33,63.0599,62.18,62.58,32844,0
+AIA.US,D,20230217,000000,61.77,61.77,61.3,61.69,63843,0
+AIA.US,D,20230221,000000,60.7,60.89,60.22,60.31,2485453,0
+AIA.US,D,20230222,000000,60.21,60.29,59.65,59.86,73674,0
+AIA.US,D,20230223,000000,60.93,61,59.54,59.95,174609,0
+AIA.US,D,20230224,000000,58.58,58.7,58.053,58.35,137018,0
+AIA.US,D,20230227,000000,58.99,59.03,58.71,58.92,75726,0
+AIA.US,D,20230228,000000,58.69,58.878,58.35,58.35,42803,0
+AIA.US,D,20230301,000000,60.58,60.63,60,60.21,165293,0
+AIA.US,D,20230302,000000,59.9,60.7,59.68,60.58,140410,0
+AIA.US,D,20230303,000000,60.66,60.8875,60.5,60.83,9629,0
+AIA.US,D,20230306,000000,60.87,61.07,60.57,60.57,23592,0
+AIA.US,D,20230307,000000,60.29,60.3,59.4,59.4,22010,0
+AIA.US,D,20230308,000000,59.09,59.3041,59.08,59.26,70460,0
+AIA.US,D,20230309,000000,58.61,58.61,57.46,57.5,55789,0
+AIA.US,D,20230310,000000,57.48,57.92,57.205,57.23,21362,0
+AIA.US,D,20230313,000000,57.54,58.235,57.52,57.96,37670,0
+AIA.US,D,20230314,000000,57.65,58.24,57.65,58.24,79739,0
+AIA.US,D,20230315,000000,56.83,57.01,56.39,56.92,49500,0
+AIA.US,D,20230316,000000,56.75,58,56.75,57.9,29078,0
+AIA.US,D,20230317,000000,58.18,58.18,57.62,57.67,23393,0
+AIA.US,D,20230320,000000,57.36,57.97,57.36,57.77,23759,0
+AIA.US,D,20230321,000000,58.39,58.64,58.19,58.52,38847,0
+AIA.US,D,20230322,000000,59.3,60.14,59.19,59.24,47599,0
+AIA.US,D,20230323,000000,60.9,61.3808,60.2501,60.63,62633,0
+AIA.US,D,20230324,000000,60.2,60.59,60.18,60.57,26223,0
+AIA.US,D,20230327,000000,59.72,59.86,59.4,59.645,20854,0
+AIA.US,D,20230328,000000,60.77,61.35,60.74,61.35,36188,0
+AIA.US,D,20230329,000000,61.17,61.62,61.05,61.44,35227,0
+AIA.US,D,20230330,000000,61.98,62.25,61.89,62.12,47246,0
+AIA.US,D,20230331,000000,62.05,62.12,61.7,61.89,36666,0
+AIA.US,D,20230403,000000,61.58,61.76,61.41,61.65,39966,0
+AIA.US,D,20230404,000000,61.35,61.59,61.2115,61.52,20068,0
+AIA.US,D,20230405,000000,61.58,61.58,60.73,60.99,21278,0
+AIA.US,D,20230406,000000,60.7,61.53,60.561,61.23,53784,0
+AIA.US,D,20230410,000000,61.1,61.52,61.07,61.52,17172,0
+AIA.US,D,20230411,000000,61.69,61.71,61.3,61.3,23674,0
+AIA.US,D,20230412,000000,61.02,61.0675,60.01,60.01,34558,0
+AIA.US,D,20230413,000000,61.02,61.37,60.93,61.34,62835,0
+AIA.US,D,20230414,000000,60.84,60.97,60.35,60.57,29990,0
+AIA.US,D,20230417,000000,61.1,61.23,60.72,61.06,308861,0
+AIA.US,D,20230418,000000,61.22,61.22,60.7,60.85,42485,0
+AIA.US,D,20230419,000000,59.91,60.0842,59.75,60.0403,13144,0
+AIA.US,D,20230420,000000,60.02,60.38,59.68,59.83,41102,0
+AIA.US,D,20230421,000000,59.28,59.28,58.8301,59.07,106633,0
+AIA.US,D,20230424,000000,58.7,58.8,58.43,58.56,26945,0
+AIA.US,D,20230425,000000,57.58,57.58,56.91,57.005,57856,0
+AIA.US,D,20230426,000000,58.11,58.11,57.5401,57.69,79744,0
+AIA.US,D,20230427,000000,58,58.64,57.86,58.54,27475,0
+AIA.US,D,20230428,000000,58.4,58.81,58.4,58.71,26626,0
+AIA.US,D,20230501,000000,58.45,59.0799,58.45,58.59,21401,0
+AIA.US,D,20230502,000000,58.26,58.26,57.52,57.69,46612,0
+AIA.US,D,20230503,000000,57.71,58.06,57.55,57.59,21915,0
+AIA.US,D,20230504,000000,57.95,58.38,57.95,58.23,51380,0
+AIA.US,D,20230505,000000,58.44,59.14,58.44,59.07,27887,0
+AIA.US,D,20230508,000000,59.11,59.1899,58.93,59.09,31964,0
+AIA.US,D,20230509,000000,58.17,58.35,58.04,58.24,55062,0
+AIA.US,D,20230510,000000,58.12,58.35,57.86,58.22,21894,0
+AIA.US,D,20230511,000000,57.76,58.22,57.6,58.22,154874,0
+AIA.US,D,20230512,000000,57.59,57.6,56.98,57.21,135345,0
+AIA.US,D,20230515,000000,58.25,59.08,58.1555,58.96,15141,0
+AIA.US,D,20230516,000000,58.44,58.79,58.44,58.72,11167,0
+AIA.US,D,20230517,000000,58.66,59.24,58.64,59.12,19960,0
+AIA.US,D,20230518,000000,59.06,59.06,58.58,58.87,23389,0
+AIA.US,D,20230519,000000,58.98,59.12,58.8965,59.08,20499,0
+AIA.US,D,20230522,000000,59.62,59.94,59.62,59.68,34396,0
+AIA.US,D,20230523,000000,58.96,59.1015,58.38,58.38,26872,0
+AIA.US,D,20230524,000000,58.23,58.29,57.8501,57.88,11687,0
+AIA.US,D,20230525,000000,58.18,58.3,57.82,57.94,43036,0
+AIA.US,D,20230526,000000,58.69,59.44,58.68,59.33,40233,0
+AIA.US,D,20230530,000000,59.12,59.12,58.22,58.39,38104,0
+AIA.US,D,20230531,000000,57.93,57.93,57.3,57.87,44194,0
+AIA.US,D,20230601,000000,57.87,59.0996,57.79,59.01,24427,0
+AIA.US,D,20230602,000000,60.13,60.54,60.13,60.35,60559,0
+AIA.US,D,20230605,000000,60.06,60.24,59.87,60.09,61438,0
+AIA.US,D,20230606,000000,59.95,60.9118,59.86,60.81,31854,0
+AIA.US,D,20230607,000000,60.13,60.5,59.84,59.96,309363,0
+AIA.US,D,20230608,000000,59.96,60.72,59.96,60.67,479247,0
+AIA.US,D,20230609,000000,61.09,61.24,60.82,60.84,113609,0
+AIA.US,D,20230612,000000,61.01,61.3,60.99,61.3,13572,0
+AIA.US,D,20230613,000000,62.07,62.4,62,62.19,364035,0
+AIA.US,D,20230614,000000,61.94,62.72,61.93,62.62,113496,0
+AIA.US,D,20230615,000000,62.8,63.06,62.423,63.02,45475,0
+AIA.US,D,20230616,000000,63.21,63.21,62.5209,62.72,54152,0
+AIA.US,D,20230620,000000,61.58,61.58,60.82,60.87,75133,0
+AIA.US,D,20230621,000000,60.53,60.69,60.24,60.37,43795,0
+AIA.US,D,20230622,000000,60.09,60.58,60.09,60.47,38735,0
+AIA.US,D,20230623,000000,59.69,59.69,59.23,59.38,23024,0
+AIA.US,D,20230626,000000,59.9401,60.07,59.62,59.62,24114,0
+AIA.US,D,20230627,000000,60.25,60.62,60.25,60.54,33549,0
+AIA.US,D,20230628,000000,59.86,60.03,59.66,59.97,29034,0
+AIA.US,D,20230629,000000,59.35,59.45,59.2901,59.42,19150,0
+AIA.US,D,20230630,000000,59.59,59.92,59.4617,59.59,121281,0
+AIA.US,D,20230703,000000,60.63,60.82,60.475,60.57,32996,0
+AIA.US,D,20230705,000000,59.92,60.0528,59.76,59.88,22416,0
+AIA.US,D,20230706,000000,58.6,58.67,58.1,58.28,98060,0
+AIA.US,D,20230707,000000,58.7,59.64,58.66,59.3,19919,0
+AIA.US,D,20230710,000000,58.64,59.18,58.64,59.12,24313,0
+AIA.US,D,20230711,000000,59.62,60.0299,59.35,59.91,49001,0
+AIA.US,D,20230712,000000,60.99,61.67,60.99,61.63,39380,0
+AIA.US,D,20230713,000000,61.76,62.71,61.76,62.69,62740,0
+AIA.US,D,20230714,000000,62.49,62.49,62.13,62.13,20079,0
+AIA.US,D,20230717,000000,61.73,62.18,61.52,62.12,22055,0
+AIA.US,D,20230718,000000,61.34,61.52,61.01,61.07,43542,0
+AIA.US,D,20230719,000000,61.3,61.59,61.02,61.05,16280,0
+AIA.US,D,20230720,000000,60.44,60.5821,60.1901,60.24,40827,0
+AIA.US,D,20230721,000000,60.46,60.47,60.01,60.095,19854,0
+AIA.US,D,20230724,000000,60.07,61.36,59.99,61.1,72618,0
+AIA.US,D,20230725,000000,62,62,61.48,61.48,43860,0
+AIA.US,D,20230726,000000,61.11,62.065,61.11,61.94,46216,0
+AIA.US,D,20230727,000000,62.18,62.27,61.3,61.41,79436,0
+AIA.US,D,20230728,000000,62.74,63.34,62.74,63.25,36834,0
+AIA.US,D,20230731,000000,62.93,63.5,62.93,63.33,45678,0
+AIA.US,D,20230801,000000,62.78,62.82,62.4,62.49,41091,0
+AIA.US,D,20230802,000000,61.37,61.37,60.69,60.8,16655,0
+AIA.US,D,20230803,000000,60.95,61.4891,60.95,61.34,14137,0
+AIA.US,D,20230804,000000,61.06,61.4407,60.65,60.65,26925,0
+AIA.US,D,20230807,000000,61,61,60.45,60.73,15834,0
+AIA.US,D,20230808,000000,59.41,59.6,59.13,59.53,58308,0
+AIA.US,D,20230809,000000,60.24,60.28,59.7999,59.98,26527,0
+AIA.US,D,20230810,000000,60.43,61.07,59.99,60.06,26461,0
+AIA.US,D,20230811,000000,59.03,59.08,58.62,58.73,17201,0
+AIA.US,D,20230814,000000,58.24,58.54,58,58.54,56980,0
+AIA.US,D,20230815,000000,58.07,58.07,57.5,57.59,14612,0
+AIA.US,D,20230816,000000,56.94,57.17,56.6607,56.68,15286,0
+AIA.US,D,20230817,000000,57.66,57.68,56.93,57.01,48000,0
+AIA.US,D,20230818,000000,56.3,56.53,56.0994,56.37,40006,0
+AIA.US,D,20230821,000000,56.2,56.39,56.0035,56.38,36591,0
+AIA.US,D,20230822,000000,56.54,56.54,56.06,56.13,20947,0
+AIA.US,D,20230823,000000,56.78,57.366,56.78,57.33,32775,0
+AIA.US,D,20230824,000000,57.83,58,57.24,57.37,24641,0
+AIA.US,D,20230825,000000,57.22,57.29,56.7674,57.22,34881,0
+AIA.US,D,20230828,000000,57.8,58.147,57.72,58.06,6594,0
+AIA.US,D,20230829,000000,58.41,59,58.26,59,25054,0
+AIA.US,D,20230830,000000,58.5,58.7499,58.477,58.64,64122,0
+AIA.US,D,20230831,000000,58.28,58.28,57.81,58.04,25688,0
+AIA.US,D,20230901,000000,59,59.48,58.93,58.97,26202,0
+AIA.US,D,20230905,000000,58.6,58.76,58.49,58.6,32479,0
+AIA.US,D,20230906,000000,58.32,58.65,58.09,58.21,24262,0
+AIA.US,D,20230907,000000,57.33,57.33,56.9252,57.12,22733,0
+AIA.US,D,20230908,000000,57.12,57.24,56.96,57.12,62446,0
+AIA.US,D,20230911,000000,57.76,57.76,57.33,57.58,14302,0
+AIA.US,D,20230912,000000,57.36,57.82,57.34,57.65,72732,0
+AIA.US,D,20230913,000000,57.48,57.89,57.48,57.54,40173,0
+AIA.US,D,20230914,000000,58.02,58.1417,57.91,57.92,42176,0
+AIA.US,D,20230915,000000,57.75,58.06,57.54,57.64,23952,0
+AIA.US,D,20230918,000000,57.31,57.47,57.04,57.47,21301,0
+AIA.US,D,20230919,000000,56.93,57.17,56.8115,57,20324,0
+AIA.US,D,20230920,000000,57.1,57.28,56.51,56.51,16211,0
+AIA.US,D,20230921,000000,55.33,55.54,55.18,55.18,70117,0
+AIA.US,D,20230922,000000,56.55,56.61,56.2,56.27,27199,0
+AIA.US,D,20230925,000000,55.6,55.995,55.6,55.9,26389,0
+AIA.US,D,20230926,000000,55.12,55.29,54.77,54.81,34909,0
+AIA.US,D,20230927,000000,55.18,55.23,54.7329,55.07,17832,0
+AIA.US,D,20230928,000000,54.65,55.27,54.6,55.19,24967,0
+AIA.US,D,20230929,000000,55.95,56.01,55.32,55.45,15860,0
+AIA.US,D,20231002,000000,55.27,55.42,55.03,55.13,22189,0
+AIA.US,D,20231003,000000,54.49,54.7,54.2,54.43,2043212,0
+AIA.US,D,20231004,000000,54.48,54.5886,54.3,54.49,121208,0
+AIA.US,D,20231005,000000,54.64,54.869,54.36,54.82,20157,0
+AIA.US,D,20231006,000000,54.955,55.96,54.94,55.86,40099,0
+AIA.US,D,20231009,000000,55.19,55.71,55.08,55.71,38966,0
+AIA.US,D,20231010,000000,55.83,56.55,55.83,56.49,52322,0
+AIA.US,D,20231011,000000,57.02,57.22,56.81,57.05,22258,0
+AIA.US,D,20231012,000000,57.26,57.26,56.2776,56.4,31690,0
+AIA.US,D,20231013,000000,56.27,56.62,55.9543,56.1,14386,0
+AIA.US,D,20231016,000000,55.93,56.59,55.85,56.43,58578,0
+AIA.US,D,20231017,000000,55.94,56.545,55.94,56.38,47695,0
+AIA.US,D,20231018,000000,55.72,55.79,55.33,55.38,35184,0
+AIA.US,D,20231019,000000,55.21,55.5574,55.01,55.04,59122,0
+AIA.US,D,20231020,000000,54.74,54.92,54.35,54.35,22235,0
+AIA.US,D,20231023,000000,53.99,54.8027,53.99,54.55,24336,0
+AIA.US,D,20231024,000000,54.84,55.59,54.84,55.42,30972,0
+AIA.US,D,20231025,000000,54.69,54.69,54.1131,54.23,24892,0
+AIA.US,D,20231026,000000,53.88,54.25,53.72,53.93,46432,0
+AIA.US,D,20231027,000000,54.4,54.45,53.7501,53.82,17015,0
+AIA.US,D,20231030,000000,54.86,54.86,54.35,54.56,19071,0
+AIA.US,D,20231031,000000,53.88,54.05,53.52,53.95,24929,0
+AIA.US,D,20231101,000000,53.95,54.48,53.8618,54.48,28081,0
+AIA.US,D,20231102,000000,55.55,55.66,55.375,55.59,97966,0
+AIA.US,D,20231103,000000,56.71,57.16,56.64,57.02,42203,0
+AIA.US,D,20231106,000000,57.86,57.91,57.495,57.6,41179,0
+AIA.US,D,20231107,000000,57.24,57.5,56.89,57.4,23334,0
+AIA.US,D,20231108,000000,56.84,57.13,56.76,56.81,17908,0
+AIA.US,D,20231109,000000,56.92,57.03,56.21,56.35,13006,0
+AIA.US,D,20231110,000000,56.35,56.92,56.3,56.8,20007,0
+AIA.US,D,20231113,000000,56.8,57.26,56.7207,56.95,12816,0
+AIA.US,D,20231114,000000,57.84,58.51,57.8,58.42,21142,0
+AIA.US,D,20231115,000000,59.14,59.56,59.14,59.25,20292,0
+AIA.US,D,20231116,000000,58.27,58.61,58.12,58.21,124408,0
+AIA.US,D,20231117,000000,58.17,58.39,58.07,58.26,16926,0
+AIA.US,D,20231120,000000,58.67,59.3,58.67,59.22,14674,0
+AIA.US,D,20231121,000000,58.92,59.04,58.52,58.57,23629,0
+AIA.US,D,20231122,000000,58.7,58.78,58.3749,58.5778,25962,0
+AIA.US,D,20231124,000000,58.05,58.42,58.05,58.3,14370,0
+AIA.US,D,20231127,000000,57.88,58.11,57.82,58.05,32001,0
+AIA.US,D,20231128,000000,58.08,58.23,57.88,58.14,25586,0
+AIA.US,D,20231129,000000,57.77,58.06,57.615,57.65,76924,0
+AIA.US,D,20231130,000000,57.65,57.65,57.27,57.4,28362,0
+AIA.US,D,20231201,000000,56.71,57.4703,56.69,57.45,24562,0
+AIA.US,D,20231204,000000,56.41,56.65,56.21,56.3,51518,0
+AIA.US,D,20231205,000000,55.35,55.68,55.31,55.59,46748,0
+AIA.US,D,20231206,000000,55.96,56,55.48,55.55,26827,0
+AIA.US,D,20231207,000000,55.59,55.96,55.59,55.96,15924,0
+AIA.US,D,20231208,000000,55.7,55.95,55.61,55.77,28749,0
+AIA.US,D,20231211,000000,55.58,56.1596,55.58,56.06,33338,0
+AIA.US,D,20231212,000000,55.99,56.22,55.86,56.2,22037,0
+AIA.US,D,20231213,000000,55.88,56.76,55.39,56.76,136159,0
+AIA.US,D,20231214,000000,56.91,57.5,56.9,57.48,31730,0
+AIA.US,D,20231215,000000,57.41,57.6578,57.08,57.16,12848,0
+AIA.US,D,20231218,000000,57.12,57.249,56.81,57.05,24741,0
+AIA.US,D,20231219,000000,57.18,57.7,57.18,57.53,17224,0
+AIA.US,D,20231220,000000,56.38,56.55,55.57,55.71,22767,0
+AIA.US,D,20231221,000000,56.73,56.91,56.42,56.87,36151,0
+AIA.US,D,20231222,000000,55.88,56.34,55.88,56.2,36054,0
+AIA.US,D,20231226,000000,56.77,56.96,56.58,56.79,24363,0
+AIA.US,D,20231227,000000,57.08,57.25,56.8918,57.19,57745,0
+AIA.US,D,20231228,000000,58,58.21,57.85,58,49495,0
+AIA.US,D,20231229,000000,57.86,58.185,57.7828,57.97,15440,0
+AIA.US,D,20240102,000000,57.09,57.1,56.66,56.82,32435,0
+AIA.US,D,20240103,000000,56.1,56.75,56.1,56.71,30958,0
+AIA.US,D,20240104,000000,56.27,56.3137,56.01,56.1,23257,0
+AIA.US,D,20240105,000000,55.96,56.3655,55.86,55.92,25157,0
+AIA.US,D,20240108,000000,55.36,56.21,55.36,56.21,30226,0
+AIA.US,D,20240109,000000,55.08,55.09,54.81,55.02,53478,0
+AIA.US,D,20240110,000000,54.68,54.75,54.5101,54.71,41290,0
+AIA.US,D,20240111,000000,55.09,55.27,54.6,55.05,86593,0
+AIA.US,D,20240112,000000,55.25,55.56,55.01,55.11,48558,0
+AIA.US,D,20240116,000000,53.78,53.78,53.285,53.35,60442,0
+AIA.US,D,20240117,000000,52.13,52.4474,52.02,52.42,32295,0
+AIA.US,D,20240118,000000,53.42,53.55,53.18,53.55,29805,0
+AIA.US,D,20240119,000000,53.75,54.45,53.5,54.39,29738,0
+AIA.US,D,20240122,000000,53.5,53.8391,53.4,53.72,134894,0
+AIA.US,D,20240123,000000,54.64,55.04,54.61,55.03,121152,0
+AIA.US,D,20240124,000000,55.83,55.925,55.47,55.68,192125,0
+AIA.US,D,20240125,000000,56,56.13,55.56,55.76,43952,0
+AIA.US,D,20240126,000000,55.63,55.9699,55.63,55.84,27694,0
+AIA.US,D,20240129,000000,55.85,55.85,55.26,55.66,28368,0
+AIA.US,D,20240130,000000,54.9,55.1,54.83,54.96,89525,0
+AIA.US,D,20240131,000000,54.33,54.9,54.27,54.3,72221,0
+AIA.US,D,20240201,000000,54.64,54.8834,54.475,54.82,43559,0
+AIA.US,D,20240202,000000,54.82,54.95,54.53,54.73,121877,0
+AIA.US,D,20240205,000000,54.76,55.38,54.76,55.22,64466,0
+AIA.US,D,20240206,000000,56.24,56.75,56.05,56.75,46230,0
+AIA.US,D,20240207,000000,56.35,56.8,56.25,56.76,66428,0
+AIA.US,D,20240208,000000,56.5,56.7199,56.19,56.56,60697,0
+AIA.US,D,20240209,000000,56.76,57.2202,56.5119,57.03,31436,0
+AIA.US,D,20240212,000000,57.22,58.17,57.22,57.7,145468,0
+AIA.US,D,20240213,000000,56.75,57.07,56.0001,56.34,26337,0
+AIA.US,D,20240214,000000,57.03,57.37,56.8715,57.37,170193,0
+AIA.US,D,20240215,000000,57.21,57.4857,57.21,57.38,59460,0
+AIA.US,D,20240216,000000,57.38,57.64,57.34,57.34,11885,0
+AIA.US,D,20240220,000000,57.34,57.34,56.97,57.1,29692,0
+AIA.US,D,20240221,000000,57.45,57.67,57.36,57.56,30158,0
+AIA.US,D,20240222,000000,58.22,58.53,58.1,58.36,33804,0
+AIA.US,D,20240223,000000,58.44,58.515,58.3206,58.43,17055,0
+AIA.US,D,20240226,000000,58.2,58.4,58.14,58.17,24758,0
+AIA.US,D,20240227,000000,58.42,58.42,58.18,58.18,18437,0
+AIA.US,D,20240228,000000,57.78,57.78,57.22,57.23,20211,0
+AIA.US,D,20240229,000000,57.6,57.6,57.21,57.22,25355,0
+AIA.US,D,20240301,000000,57.54,58.19,57.53,57.96,31807,0
+AIA.US,D,20240304,000000,58.69,58.7,58.33,58.41,22820,0
+AIA.US,D,20240305,000000,57.81,57.99,57.325,57.55,114091,0
+AIA.US,D,20240306,000000,58.64,59.07,58.64,58.89,10971,0
+AIA.US,D,20240307,000000,59.09,59.6,58.94,59.6,9704,0
+AIA.US,D,20240308,000000,60.01,60.3,59.4218,59.65,30353,0
+AIA.US,D,20240311,000000,59.76,60.07,59.665,59.7,20385,0
+AIA.US,D,20240312,000000,60.84,61.19,60.6,61.19,12704,0
+AIA.US,D,20240313,000000,61.3,61.43,61.1,61.1,42823,0
+AIA.US,D,20240314,000000,61.02,61.04,60.2,60.37,14154,0
+AIA.US,D,20240315,000000,59.79,59.91,59.62,59.62,23470,0
+AIA.US,D,20240318,000000,60.16,60.2,59.74,59.76,21988,0
+AIA.US,D,20240319,000000,59.33,59.69,59.1566,59.57,27392,0
+AIA.US,D,20240320,000000,59.69,60.47,59.69,60.47,28962,0
+AIA.US,D,20240321,000000,61.11,61.3,60.7,60.83,103846,0
+AIA.US,D,20240322,000000,60.42,60.5825,60.34,60.41,13738,0
+AIA.US,D,20240325,000000,60.27,60.56,60.27,60.48,20183,0
+AIA.US,D,20240326,000000,60.89,60.91,60.57,60.57,6073,0
+AIA.US,D,20240327,000000,60.71,60.71,60.4,60.65,673816,0
+AIA.US,D,20240328,000000,60.7,61,60.7,60.71,51894,0
+AIA.US,D,20240401,000000,61.07,61.75,61,61.38,87173,0
+AIA.US,D,20240402,000000,61.66,61.98,61.66,61.76,79563,0
+AIA.US,D,20240403,000000,61.09,61.83,61.09,61.62,29908,0
+AIA.US,D,20240404,000000,62.32,62.4976,61.26,61.26,25217,0
+AIA.US,D,20240405,000000,61.05,61.5,60.97,61.36,8960,0
+AIA.US,D,20240408,000000,61.57,61.82,61.55,61.55,43681,0
+AIA.US,D,20240409,000000,62.13,62.41,61.88,62.32,17773,0
+AIA.US,D,20240410,000000,61.61,61.61,61,61.24,60941,0
+AIA.US,D,20240411,000000,62.15,62.1803,61.62,62.16,10893,0
+AIA.US,D,20240412,000000,60.86,60.86,60.13,60.14,27549,0
+AIA.US,D,20240415,000000,60.49,60.58,59.54,59.56,32985,0
+AIA.US,D,20240416,000000,58.72,59.05,58.5612,58.7,37279,0
+AIA.US,D,20240417,000000,59.17,59.19,58.6,58.61,47738,0
+AIA.US,D,20240418,000000,59.12,59.33,58.89,58.91,33530,0
+AIA.US,D,20240419,000000,58.34,58.59,58.02,58.11,30033,0
+AIA.US,D,20240422,000000,58.32,59.105,58.32,59.07,10024,0
+AIA.US,D,20240423,000000,59.32,59.97,59.27,59.97,12877,0
+AIA.US,D,20240424,000000,60.92,60.94,60.42,60.66,22156,0
+AIA.US,D,20240425,000000,59.95,61.029,59.88,60.82,21329,0
+AIA.US,D,20240426,000000,61.6,61.87,61.59,61.75,27672,0
+AIA.US,D,20240429,000000,61.94,62.4,61.84,62.3,21488,0
+AIA.US,D,20240430,000000,61.75,61.99,61.39,61.39,28208,0
+AIA.US,D,20240501,000000,61.29,61.77,61.26,61.43,16721,0
+AIA.US,D,20240502,000000,62.66,63.915,62.48,63.67,109823,0
+AIA.US,D,20240503,000000,64.25,64.81,64.11,64.8,128438,0
+AIA.US,D,20240506,000000,64.89,65.1202,64.8,64.95,24228,0
+AIA.US,D,20240507,000000,64.66,64.69,64.45,64.45,26749,0
+AIA.US,D,20240508,000000,64.1,64.57,63.98,64.39,16082,0
+AIA.US,D,20240509,000000,64.84,64.9722,64.58,64.93,7055,0
+AIA.US,D,20240510,000000,65.73,65.92,65.59,65.66,61234,0
+AIA.US,D,20240513,000000,66.12,66.38,66.075,66.25,39000,0
+AIA.US,D,20240514,000000,66.25,66.86,66.25,66.85,23272,0
+AIA.US,D,20240515,000000,67.49,67.91,67.29,67.91,324298,0
+AIA.US,D,20240516,000000,67.73,68.27,67.61,68.07,52453,0
+AIA.US,D,20240517,000000,67.96,68.46,67.85,68.25,33136,0
+AIA.US,D,20240520,000000,67.49,67.96,67.48,67.77,36771,0
+AIA.US,D,20240521,000000,67.07,67.14,66.89,67,11814,0
+AIA.US,D,20240522,000000,67.15,67.36,66.8407,67.03,37213,0
+AIA.US,D,20240523,000000,67.43,67.445,66.2642,66.48,16287,0
+AIA.US,D,20240524,000000,66.25,66.775,66.25,66.58,7015,0
+AIA.US,D,20240528,000000,67.03,67.14,66.66,66.75,20400,0
+AIA.US,D,20240529,000000,65.48,65.48,65.2301,65.29,32803,0
+AIA.US,D,20240530,000000,64.9,65.18,64.83,65.18,7139,0
+AIA.US,D,20240531,000000,64.08,64.17,63.4101,64.05,16658,0
+AIA.US,D,20240603,000000,65.24,65.3,64.46,64.98,197230,0
+AIA.US,D,20240604,000000,64.86,65.15,64.4475,64.84,31700,0
+AIA.US,D,20240605,000000,65.7,66.38,65.7,66.33,31987,0
+AIA.US,D,20240606,000000,66.67,66.88,66.5,66.78,34894,0
+AIA.US,D,20240607,000000,65.93,66.01,65.37,65.37,121850,0
+AIA.US,D,20240610,000000,65.55,66.07,65.26,65.94,56094,0
+AIA.US,D,20240611,000000,65.2,65.22,64.68,65.22,29142,0
+AIA.US,D,20240612,000000,66.29,67.02,66.29,66.4,32855,0
+AIA.US,D,20240613,000000,66.57,66.76,66.18,66.33,25416,0
+AIA.US,D,20240614,000000,66.1,66.25,65.98,66.15,27898,0
+AIA.US,D,20240617,000000,66.62,67.12,66.3401,66.99,43633,0
+AIA.US,D,20240618,000000,67.34,67.84,67.19,67.56,79117,0
+AIA.US,D,20240620,000000,68.4,68.76,67.66,68.02,62063,0
+AIA.US,D,20240621,000000,67.51,67.7399,67.26,67.26,100322,0
+AIA.US,D,20240624,000000,67.27,67.71,66.89,66.89,48134,0
+AIA.US,D,20240625,000000,67.05,67.11,66.83,67.11,15939,0
+AIA.US,D,20240626,000000,66.86,67.2088,66.82,67.14,15147,0
+AIA.US,D,20240627,000000,67.58,67.58,66.98,67.07,85304,0
+AIA.US,D,20240628,000000,67.48,67.64,67.11,67.11,82560,0
+AIA.US,D,20240701,000000,67.5,67.56,67.09,67.21,12637,0
+AIA.US,D,20240702,000000,67.16,68,67.11,67.99,80080,0
+AIA.US,D,20240703,000000,68.29,69.13,68.29,68.99,92359,0
+AIA.US,D,20240705,000000,69.57,69.57,68.9221,69.45,35463,0
+AIA.US,D,20240708,000000,69.96,70.13,69.66,69.73,76169,0
+AIA.US,D,20240709,000000,69.77,70.03,69.6752,69.96,34454,0
+AIA.US,D,20240710,000000,70.5,70.89,70.38,70.85,216423,0
+AIA.US,D,20240711,000000,71.95,71.95,71.02,71.28,54066,0
+AIA.US,D,20240712,000000,71.2,71.66,71.2,71.4,10193,0
+AIA.US,D,20240715,000000,70.69,70.7,70.04,70.07,108146,0
+AIA.US,D,20240716,000000,70.37,70.57,70.0601,70.5,44676,0
+AIA.US,D,20240717,000000,69.1,69.113,68.28,68.39,84115,0
+AIA.US,D,20240718,000000,68.45,68.45,67.08,67.35,83383,0
+AIA.US,D,20240719,000000,67.13,67.23,66.53,66.59,101241,0
+AIA.US,D,20240722,000000,66.72,67.2366,66.72,67.21,25316,0
+AIA.US,D,20240723,000000,66.9,67.1427,66.7711,66.92,16932,0
+AIA.US,D,20240724,000000,66.37,66.37,65.3001,65.49,371902,0
+AIA.US,D,20240725,000000,64.6,65.44,64.28,64.9,45456,0
+AIA.US,D,20240726,000000,65.21,65.54,65.0013,65.44,13821,0
+AIA.US,D,20240729,000000,65.59,65.59,65.28,65.38,5190,0
+AIA.US,D,20240730,000000,65.43,65.43,64.52,64.71,13542,0
+AIA.US,D,20240731,000000,66.85,67.06,66.25,66.82,2835027,0
+AIA.US,D,20240801,000000,66.59,66.7,65.06,65.24,30767,0
+AIA.US,D,20240802,000000,63.51,63.7707,63.04,63.6,84777,0
+AIA.US,D,20240805,000000,59.34,62.03,59.33,61.65,154900,0
+AIA.US,D,20240806,000000,61.23,62.46,60.91,61.82,181277,0
+AIA.US,D,20240807,000000,64.09,64.13,62.47,62.63,68465,0
+AIA.US,D,20240808,000000,63.62,64.505,63.4,64.45,31660,0
+AIA.US,D,20240809,000000,64.85,65.09,64.54,64.95,33143,0
+AIA.US,D,20240812,000000,65.12,65.66,65.03,65.46,24125,0
+AIA.US,D,20240813,000000,65.6,66.52,65.55,66.46,59905,0
+AIA.US,D,20240814,000000,66.17,66.17,65.35,65.61,31610,0
+AIA.US,D,20240815,000000,66.1,66.7,65.99,66.58,56708,0
+AIA.US,D,20240816,000000,67.11,67.75,67.075,67.75,11377,0
+AIA.US,D,20240819,000000,67.92,68.5,67.9,68.44,17541,0
+AIA.US,D,20240820,000000,68.05,68.11,67.4442,67.57,30653,0
+AIA.US,D,20240821,000000,67.32,67.89,67.32,67.7,28308,0
+AIA.US,D,20240822,000000,67.73,67.73,66.49,66.64,14626,0
+AIA.US,D,20240823,000000,67.6,68.39,67.45,68.32,40646,0
+AIA.US,D,20240826,000000,67.61,67.6612,67.17,67.23,22617,0
+AIA.US,D,20240827,000000,67.32,67.73,67.26,67.59,17216,0
+AIA.US,D,20240828,000000,67.68,67.68,66.92,67.15,17057,0
+AIA.US,D,20240829,000000,67.36,67.71,67.18,67.18,12163,0
+AIA.US,D,20240830,000000,67.59,67.65,66.99,67.4,10279,0
+AIA.US,D,20240903,000000,66.43,66.43,65.02,65.12,87466,0
+AIA.US,D,20240904,000000,64.72,65.51,64.72,65.19,744214,0
+AIA.US,D,20240905,000000,65.1,65.47,65.1,65.22,27816,0
+AIA.US,D,20240906,000000,65.39,65.39,63.46,63.49,123697,0
+AIA.US,D,20240909,000000,64.22,64.59,64.12,64.51,15412,0
+AIA.US,D,20240910,000000,64.28,64.33,63.6157,64.23,98669,0
+AIA.US,D,20240911,000000,64.16,65.16,63.86,65.15,27163,0
+AIA.US,D,20240912,000000,65.44,65.8314,65.22,65.78,9115,0
+AIA.US,D,20240913,000000,65.93,66.02,65.86,65.89,9229,0
+AIA.US,D,20240916,000000,66.12,66.12,65.72,65.98,12200,0
+AIA.US,D,20240917,000000,66.27,66.58,66.02,66.21,60106,0
+AIA.US,D,20240918,000000,66.25,66.94,65.88,65.88,22417,0
+AIA.US,D,20240919,000000,67.31,68.08,67.05,67.99,335410,0
+AIA.US,D,20240920,000000,67.72,67.8,67.33,67.6,18485,0
+AIA.US,D,20240923,000000,67.97,68.48,67.97,68.19,28163,0
+AIA.US,D,20240924,000000,70.64,71.86,70.29,71.63,308270,0
+AIA.US,D,20240925,000000,70.72,71.22,70.4,70.56,453642,0
+AIA.US,D,20240926,000000,74.39,74.85,73.53,74.7,229901,0
+AIA.US,D,20240927,000000,74.43,74.84,73.93,74.19,215119,0
+AIA.US,D,20240930,000000,73.55,73.6,72.03,72.28,139253,0
+AIA.US,D,20241001,000000,72.68,73.43,72.03,73.43,147995,0
+AIA.US,D,20241002,000000,75.22,75.67,74.76,75.66,270876,0
+AIA.US,D,20241003,000000,73.92,75.31,73.92,74.84,282753,0
+AIA.US,D,20241004,000000,75.88,75.895,75.18,75.81,238990,0
+AIA.US,D,20241007,000000,76.57,77.44,76.21,77.4,148686,0
+AIA.US,D,20241008,000000,74.16,74.4617,73.13,73.98,101672,0
+AIA.US,D,20241009,000000,73.19,74.28,73.17,74.09,113910,0
+AIA.US,D,20241010,000000,74.24,74.52,73.38,74.15,62097,0
+AIA.US,D,20241011,000000,73.78,75.2,73.78,74.98,107994,0
+AIA.US,D,20241014,000000,74.5,75.18,74.18,74.65,54384,0
+AIA.US,D,20241015,000000,73.67,73.67,72.02,72.28,105475,0
+AIA.US,D,20241016,000000,72.92,73.38,72.92,73.06,35495,0
+AIA.US,D,20241017,000000,73.26,73.78,73.02,73.52,76227,0
+AIA.US,D,20241018,000000,75.02,75.02,74.29,74.38,120951,0
+AIA.US,D,20241021,000000,73.39,73.74,72.98,73.55,48518,0
+AIA.US,D,20241022,000000,73.13,73.63,73.13,73.34,21511,0
+AIA.US,D,20241023,000000,73.36,73.665,72.8,73.18,86822,0
+AIA.US,D,20241024,000000,72.94,73.01,72.44,72.7,33428,0
+AIA.US,D,20241025,000000,73.48,73.79,73.18,73.21,39377,0
+AIA.US,D,20241028,000000,73.06,73.42,72.8772,73.15,15571,0
+AIA.US,D,20241029,000000,73.04,73.2299,72.88,72.91,24536,0
+AIA.US,D,20241030,000000,71.97,72.52,71.87,72.07,173199,0
+AIA.US,D,20241031,000000,71.86,71.86,70.8901,71.51,26904,0
+AIA.US,D,20241101,000000,72.44,72.805,72.05,72.25,95302,0
+AIA.US,D,20241104,000000,72.87,73.11,72.54,72.63,14785,0
+AIA.US,D,20241105,000000,73.52,73.91,73.46,73.8,38278,0
+AIA.US,D,20241106,000000,71.56,72.35,71.29,72.09,186680,0
+AIA.US,D,20241107,000000,74.29,75.165,74.29,74.96,39578,0
+AIA.US,D,20241108,000000,73.66,73.75,72.36,72.75,325067,0
+AIA.US,D,20241111,000000,72.18,72.18,71.43,71.61,20095,0
+AIA.US,D,20241112,000000,70.32,70.37,69.49,69.79,44735,0
+AIA.US,D,20241113,000000,70.04,70.13,68.99,69.17,19159,0
+AIA.US,D,20241114,000000,69.43,69.6482,68.987,69.06,18063,0
+AIA.US,D,20241115,000000,69.59,69.65,68.95,69.21,22620,0
+AIA.US,D,20241118,000000,69.44,69.98,69.395,69.98,46026,0
+AIA.US,D,20241119,000000,69.87,70.06,69.85,69.92,16284,0
+AIA.US,D,20241120,000000,69.78,69.78,69.2907,69.68,17089,0
+AIA.US,D,20241121,000000,69.72,69.84,69.32,69.66,72480,0
+AIA.US,D,20241122,000000,69.49,69.49,69.19,69.34,18983,0
+AIA.US,D,20241125,000000,69.5,69.58,69.01,69.24,17559,0
+AIA.US,D,20241126,000000,69.26,69.28,68.765,68.78,14786,0
+AIA.US,D,20241127,000000,69.35,69.39,68.81,69.05,9200,0
+AIA.US,D,20241129,000000,68.53,69.34,68.49,69.24,29637,0
+AIA.US,D,20241202,000000,69.66,69.96,69.46,69.84,26100,0
+AIA.US,D,20241203,000000,69.27,69.95,68.91,69.84,89690,0
+AIA.US,D,20241204,000000,70.26,70.26,69.77,70.08,23191,0
+AIA.US,D,20241205,000000,70.31,70.52,70.2,70.3,12762,0
+AIA.US,D,20241206,000000,70.59,70.62,70.25,70.27,14164,0
+AIA.US,D,20241209,000000,72.3,73.1757,72.3,72.43,50326,0
+AIA.US,D,20241210,000000,71.31,71.35,70.51,70.51,18108,0
+AIA.US,D,20241211,000000,70.67,70.85,70.49,70.73,27037,0
+AIA.US,D,20241212,000000,70.73,71.11,70.6306,70.75,29540,0
+AIA.US,D,20241213,000000,70.9,71.14,70.73,71,11836,0
+AIA.US,D,20241216,000000,70.52,70.8011,70.4909,70.51,13201,0
+AIA.US,D,20241217,000000,68.92,69.16,68.58,69.13,99171,0
+AIA.US,D,20241218,000000,69.31,69.5,67.49,67.6,18573,0
+AIA.US,D,20241219,000000,68.44,68.47,67.982,68.07,30365,0
+AIA.US,D,20241220,000000,67.82,68.73,67.79,68.34,28523,0
+AIA.US,D,20241223,000000,68.52,69.29,68.52,69.29,13691,0
+AIA.US,D,20241224,000000,69.39,69.39,69.1515,69.3,11551,0
+AIA.US,D,20241226,000000,68.7,69.3,68.7,69.04,12211,0
+AIA.US,D,20241227,000000,68.69,68.8,68.42,68.8,14379,0
+AIA.US,D,20241230,000000,68.4,68.4,67.9755,68.21,22602,0
+AIA.US,D,20241231,000000,68.15,68.31,67.805,67.83,38260,0
+AIA.US,D,20250102,000000,67.55,67.8,67.1901,67.41,12219,0
+AIA.US,D,20250103,000000,68.16,68.64,68.16,68.63,7645,0
+AIA.US,D,20250106,000000,70.02,70.27,69.24,69.4,18896,0
+AIA.US,D,20250107,000000,69.21,69.29,68.2,68.23,13499,0
+AIA.US,D,20250108,000000,67.79,67.9159,67.6,67.84,6958,0
+AIA.US,D,20250110,000000,66.99,66.99,66.41,66.57,80177,0
+AIA.US,D,20250113,000000,65.48,65.86,65.48,65.86,20069,0
+AIA.US,D,20250114,000000,66.99,67.05,66.5,66.72,11563,0
+AIA.US,D,20250115,000000,67.54,67.8,67.47,67.72,13016,0
+AIA.US,D,20250116,000000,68.43,68.43,68.12,68.13,14827,0
+AIA.US,D,20250117,000000,68.45,69.19,68.31,68.8,17494,0
+AIA.US,D,20250121,000000,69.71,69.98,69.21,69.7,19109,0
+AIA.US,D,20250122,000000,69.83,70,69.65,69.855,10936,0
+AIA.US,D,20250123,000000,69.44,69.89,69.28,69.89,33386,0
+AIA.US,D,20250124,000000,70.34,70.68,70.23,70.56,43005,0
+AIA.US,D,20250127,000000,68.8,69.02,68.11,68.34,37418,0
+AIA.US,D,20250128,000000,68.65,69.55,67.98,69.55,20526,0
+AIA.US,D,20250129,000000,69.95,70.02,69.19,69.33,16366,0
+AIA.US,D,20250130,000000,69.78,71.15,69.78,70.85,20886,0
+AIA.US,D,20250131,000000,70.86,71.1,69.82,69.87,86150,0
+AIA.US,D,20250203,000000,68.35,69.54,68.22,69.13,36375,0
+AIA.US,D,20250204,000000,70.35,71.0102,70.2252,70.7,16681,0
+AIA.US,D,20250205,000000,70.58,70.799,70.41,70.6,12787,0
+AIA.US,D,20250206,000000,70.83,70.9899,70.78,70.95,7638,0
+AIA.US,D,20250207,000000,71.82,72.16,71.0969,71.23,113425,0
+AIA.US,D,20250210,000000,72.25,72.83,72.185,72.68,92477,0
+AIA.US,D,20250211,000000,71.96,72.46,71.82,72.3,27150,0
+AIA.US,D,20250212,000000,72.22,73.44,72.06,73.17,64792,0
+AIA.US,D,20250213,000000,72.32,73.43,72.25,73.41,34237,0
+AIA.US,D,20250214,000000,74.33,74.62,73.95,74.48,61775,0
+AIA.US,D,20250218,000000,75.61,75.8,75.18,75.44,39014,0
+AIA.US,D,20250219,000000,75.41,75.52,75.08,75.26,30951,0
+AIA.US,D,20250220,000000,75.87,76.71,75.71,76.08,134335,0
+AIA.US,D,20250221,000000,77.18,77.8725,76.4429,76.825,75663,0
+AIA.US,D,20250224,000000,76.17,76.17,74.16,74.21,653296,0
+AIA.US,D,20250225,000000,74.98,74.98,74.35,74.72,55010,0
+AIA.US,D,20250226,000000,76.56,77.01,76.12,76.42,99547,0
+AIA.US,D,20250227,000000,75.87,75.87,74.29,74.31,45269,0
+AIA.US,D,20250228,000000,72.9,73.32,72.48,73.27,64796,0
+AIA.US,D,20250303,000000,73.61,73.68,71.82,72,58035,0
+AIA.US,D,20250304,000000,72.71,73.87,72.1117,73.31,69006,0
+AIA.US,D,20250305,000000,74.77,76.31,74.63,76.21,69887,0
+AIA.US,D,20250306,000000,76.24,76.4884,75.4,75.56,77426,0
+AIA.US,D,20250307,000000,75.79,76.27,75.06,75.91,68198,0
+AIA.US,D,20250310,000000,74.39,74.6,72.94,73.61,90190,0
+AIA.US,D,20250311,000000,74.26,74.72,73.58,74.095,56702,0
+AIA.US,D,20250312,000000,74.74,74.95,74.14,74.94,30626,0
+AIA.US,D,20250313,000000,73.65,74.56,73.65,74.25,34691,0
+AIA.US,D,20250314,000000,75.2,75.64,75.13,75.57,44374,0
+AIA.US,D,20250317,000000,75.86,77.4892,75.86,77.42,111145,0
+AIA.US,D,20250318,000000,76.99,76.99,76.36,76.685,45699,0
+AIA.US,D,20250319,000000,77.05,77.12,76.45,76.82,37012,0
+AIA.US,D,20250320,000000,75.52,75.94,75.4501,75.72,27555,0
+AIA.US,D,20250321,000000,74.93,75.2199,74.7777,75.09,18758,0
+AIA.US,D,20250324,000000,75.37,75.5,75.06,75.265,142167,0
+AIA.US,D,20250325,000000,75.29,75.42,74.87,74.93,67144,0
+AIA.US,D,20250326,000000,74.84,74.94,74.18,74.31,26333,0
+AIA.US,D,20250327,000000,74.35,74.92,74.18,74.62,12974,0
+AIA.US,D,20250328,000000,73.59,73.6,72.41,72.5,33278,0
+AIA.US,D,20250331,000000,71.57,72.35,71.29,72.35,63287,0
+AIA.US,D,20250401,000000,72.46,72.98,72.11,72.82,28538,0
+AIA.US,D,20250402,000000,72.37,72.92,72.37,72.68,20571,0
+AIA.US,D,20250403,000000,70.76,71.37,70.57,70.66,32214,0
+AIA.US,D,20250404,000000,67.37,67.48,64.95,65.93,220864,0
+AIA.US,D,20250407,000000,61.69,65.11,61.085,62.32,951648,0
+AIA.US,D,20250408,000000,63.82,63.93,59.9117,60.67,94843,0
+AIA.US,D,20250409,000000,60.9,66.0655,60.47,65.66,173679,0
+AIA.US,D,20250410,000000,65.65,65.65,63.47,64.36,404077,0
+AIA.US,D,20250411,000000,65.92,67.31,65.655,67.31,24599,0
+AIA.US,D,20250414,000000,67.36,68.1565,67.2,67.59,36940,0
+AIA.US,D,20250415,000000,67.69,68,67.62,67.7,14929,0
+AIA.US,D,20250416,000000,66.57,66.83,65.67,66.1,73691,0
+AIA.US,D,20250417,000000,67.2,67.24,66.22,66.37,21234,0
+AIA.US,D,20250421,000000,66.36,66.6171,65.504,65.89,11235,0
+AIA.US,D,20250422,000000,66.68,67.5917,66.67,67.22,13646,0
+AIA.US,D,20250423,000000,69.26,69.675,68.71,68.92,18361,0
+AIA.US,D,20250424,000000,68.65,69.56,68.63,69.47,101444,0
+AIA.US,D,20250425,000000,69.29,69.61,68.9,69.58,15465,0
+AIA.US,D,20250428,000000,69.35,69.58,69.12,69.44,10895,0
+AIA.US,D,20250429,000000,69.54,69.83,69.46,69.63,7011,0
+AIA.US,D,20250430,000000,69.93,70.25,69.4694,70.05,35485,0
+AIA.US,D,20250501,000000,70.63,70.87,70.35,70.36,35292,0
+AIA.US,D,20250502,000000,73.73,73.73,73.0502,73.54,20314,0
+AIA.US,D,20250505,000000,74.7,74.76,74.43,74.58,62987,0
+AIA.US,D,20250506,000000,73.71,74.38,73.42,74.03,16050,0
+AIA.US,D,20250507,000000,73.36,73.3607,72.67,73.04,18562,0
+AIA.US,D,20250508,000000,73.58,73.88,73.11,73.44,29998,0
+AIA.US,D,20250509,000000,74.44,74.44,73.82,73.82,9290,0
+AIA.US,D,20250512,000000,76.5,76.5,75.68,76.07,48858,0
+AIA.US,D,20250513,000000,75.44,76.395,75.23,76.06,41696,0
+AIA.US,D,20250514,000000,77.24,77.32,76.905,77.07,46196,0
+AIA.US,D,20250515,000000,76.58,76.58,75.98,76.43,30595,0
+AIA.US,D,20250516,000000,76.43,76.56,76.19,76.39,25320,0
+AIA.US,D,20250519,000000,75.64,76.54,75.6,76.54,15061,0
+AIA.US,D,20250520,000000,76.28,76.78,76.28,76.78,182326,0
+AIA.US,D,20250521,000000,77.2,77.36,76.44,76.61,25954,0
+AIA.US,D,20250522,000000,76.02,76.47,75.9967,76.26,10675,0
+AIA.US,D,20250523,000000,75.65,76.36,75.65,76.18,64254,0
+AIA.US,D,20250527,000000,75.95,76.13,75.74,76.13,20892,0
+AIA.US,D,20250528,000000,75.81,75.81,75.4,75.4,22739,0
+AIA.US,D,20250529,000000,76.41,76.41,75.58,75.81,17503,0
+AIA.US,D,20250530,000000,75.12,75.12,74.14,74.67,41271,0
+AIA.US,D,20250602,000000,75.14,75.8,74.92,75.8,34155,0
+AIA.US,D,20250603,000000,76.02,76.3688,75.86,76.26,49505,0
+AIA.US,D,20250604,000000,77.3,77.93,77.25,77.83,36182,0
+AIA.US,D,20250605,000000,78.6,78.65,78.02,78.26,38155,0
+AIA.US,D,20250606,000000,78.03,78.453,77.9332,78.45,31421,0
+AIA.US,D,20250609,000000,78.99,79.58,78.8917,79.42,39569,0
+AIA.US,D,20250610,000000,79.9,80.16,79.4169,80.14,40975,0
+AIA.US,D,20250611,000000,80.85,80.93,80.41,80.55,63542,0
+AIA.US,D,20250612,000000,80.33,80.63,80.17,80.43,237988,0
+AIA.US,D,20250613,000000,78.93,79.36,78.6519,78.85,22535,0
+AIA.US,D,20250616,000000,79.04,79.546,78.99,79.18,31811,0
+AIA.US,D,20250617,000000,78.91,78.98,78.1401,78.21,22169,0
+AIA.US,D,20250618,000000,78.33,78.5599,78.105,78.17,21683,0
+AIA.US,D,20250620,000000,78.98,78.98,77.595,77.66,33999,0
+AIA.US,D,20250623,000000,77.5,78.51,77.5,78.51,35263,0
+AIA.US,D,20250624,000000,79.91,80.96,79.81,80.87,134963,0
+AIA.US,D,20250625,000000,81.19,81.66,80.9401,81.33,196484,0
+AIA.US,D,20250626,000000,81.48,81.83,81.155,81.71,195641,0
+AIA.US,D,20250627,000000,81.32,81.51,80.9862,81.32,52943,0
+AIA.US,D,20250630,000000,80.91,81.09,80.3651,81.06,34070,0
+AIA.US,D,20250701,000000,81.17,81.42,80.9,81.24,94409,0
+AIA.US,D,20250702,000000,80.97,81.74,80.81,81.62,19687,0
+AIA.US,D,20250703,000000,81.55,81.91,81.55,81.64,23091,0
+AIA.US,D,20250707,000000,80.79,80.93,80.08,80.33,37609,0
+AIA.US,D,20250708,000000,80.89,81.07,80.555,80.91,42489,0
+AIA.US,D,20250709,000000,80.74,80.74,80.265,80.51,13207,0
+AIA.US,D,20250710,000000,81,81.21,80.655,81.21,22651,0
+AIA.US,D,20250711,000000,81.21,81.35,81.07,81.16,15814,0
+AIA.US,D,20250714,000000,81.06,81.42,80.92,81.26,15980,0
+AIA.US,D,20250715,000000,82.59,82.81,82.2301,82.79,61200,0
+AIA.US,D,20250716,000000,82.55,83.18,82.31,83.07,26122,0
+AIA.US,D,20250717,000000,83.19,83.85,82.95,83.6499,152492,0
+AIA.US,D,20250718,000000,84.25,84.3,83.6637,83.73,174827,0
+AIA.US,D,20250721,000000,84.13,84.5722,83.88,84.2,24749,0
+AIA.US,D,20250722,000000,83.86,84.2499,83.35,84.1553,20148,0
+AIA.US,D,20250723,000000,85.23,85.57,85.06,85.55,42888,0
+AIA.US,D,20250724,000000,85.3,85.49,85.12,85.335,70994,0
+AIA.US,D,20250725,000000,84.4,84.98,84.26,84.92,357294,0
+AIA.US,D,20250728,000000,84.81,84.81,84.4,84.51,197075,0
+AIA.US,D,20250729,000000,84.52,84.59,84.02,84.02,36548,0
+AIA.US,D,20250730,000000,84,84.055,83.22,83.43,58150,0
+AIA.US,D,20250731,000000,83.48,83.525,83,83.16,20585,0
+AIA.US,D,20250801,000000,82.33,82.335,81.52,81.94,70851,0
+AIA.US,D,20250804,000000,83.52,83.52,82.98,83.375,113570,0
+AIA.US,D,20250805,000000,83.82,83.82,83.015,83.3114,55545,0
+AIA.US,D,20250806,000000,83.17,83.725,82.95,83.6438,99327,0
+AIA.US,D,20250807,000000,84.92,85.0666,84.3481,84.69,38121,0
+AIA.US,D,20250808,000000,84.37,84.57,84.1683,84.57,19171,0
+AIA.US,D,20250811,000000,84.51,84.57,84.08,84.225,22732,0
+AIA.US,D,20250812,000000,84.61,85.42,84.43,85.3601,46334,0
+AIA.US,D,20250813,000000,87.06,87.2588,86.7901,87.15,60270,0
+AIA.US,D,20250814,000000,85.73,85.8164,85.38,85.59,28584,0
+AIA.US,D,20250815,000000,85.78,85.78,85.18,85.35,21514,0
+AIA.US,D,20250818,000000,85.48,85.6,85.33,85.57,19135,0
+AIA.US,D,20250819,000000,85.54,85.54,84.69,84.7192,29080,0
+AIA.US,D,20250820,000000,84.16,84.2,83.4782,84.2,41621,0
+AIA.US,D,20250821,000000,83.73,84.11,83.73,83.96,617128,0
+AIA.US,D,20250822,000000,84.52,85.9907,84.51,85.8447,24003,0
+AIA.US,D,20250825,000000,85.95,86.1526,85.69,85.69,34895,0
+AIA.US,D,20250826,000000,85.76,85.94,85.595,85.68,40363,0
+AIA.US,D,20250827,000000,84.46,84.88,84.2616,84.79,14294,0
+AIA.US,D,20250828,000000,84.5,85.11,84.5,85.05,13025,0
+AIA.US,D,20250829,000000,84.58,84.8617,84.37,84.8617,12017,0
+AIA.US,D,20250902,000000,84.1,84.93,84,84.91,129355,0
+AIA.US,D,20250903,000000,84.81,85.21,84.7693,85.1,59808,0
+AIA.US,D,20250904,000000,84.53,84.72,84.03,84.72,17123,0
+AIA.US,D,20250905,000000,86.12,86.12,85.31,85.935,18035,0
+AIA.US,D,20250908,000000,86.81,87.3,86.69,87.3,62199,0
+AIA.US,D,20250909,000000,88.2,88.73,88.02,88.7,29209,0
+AIA.US,D,20250910,000000,89.91,90.02,89.575,89.6619,43313,0
+AIA.US,D,20250911,000000,90.53,91.4,90.05,91.26,836933,0
+AIA.US,D,20250912,000000,91.26,91.47,90.88,91.26,37005,0
+AIA.US,D,20250915,000000,91.89,92.095,91.709,91.98,54798,0
+AIA.US,D,20250916,000000,92.29,92.98,92.28,92.9,271302,0
+AIA.US,D,20250917,000000,93.67,93.91,92.865,93.52,92578,0
+AIA.US,D,20250918,000000,92.62,93.38,92.525,93.28,69339,0
+AIA.US,D,20250919,000000,92.69,92.9,92.44,92.51,63922,0
+AIA.US,D,20250922,000000,92.76,93.56,92.7,93.37,239400,0
+AIA.US,D,20250923,000000,94.04,94.41,93.56,93.62,90621,0
+AIA.US,D,20250924,000000,94.04,94.23,93.682,93.87,30185,0
+AIA.US,D,20250925,000000,93.36,93.74,92.85,93.68,145383,0
+AIA.US,D,20250926,000000,92.41,92.95,92.16,92.94,47707,0
+AIA.US,D,20250929,000000,94.13,94.64,94.13,94.25,90147,0
+AIA.US,D,20250930,000000,94.8,94.8,94.24,94.6,200797,0
+AIA.US,D,20251001,000000,94.9,96.25,94.85,95.85,443609,0
+AIA.US,D,20251002,000000,97.54,97.59,96.88,97.14,495284,0
+AIA.US,D,20251003,000000,97.72,97.9481,97.14,97.43,42583,0
+AIA.US,D,20251006,000000,97.66,98.35,97.585,98.04,69505,0
+AIA.US,D,20251007,000000,98.77,98.77,96.97,97.07,297542,0
+AIA.US,D,20251008,000000,97.12,98.12,96.98,98.0448,396423,0
+AIA.US,D,20251009,000000,97.765,97.8,96.14,96.42,63035,0
+AIA.US,D,20251010,000000,96.31,96.47,90.7,91.18,449503,0
+AIA.US,D,20251013,000000,94.84,95.47,94.2,95.12,414901,0
+AIA.US,D,20251014,000000,93.2,94.91,92.81,93.84,537642,0
+AIA.US,D,20251015,000000,95.88,95.98,94.83,95.57,49142,0
+AIA.US,D,20251016,000000,96.59,96.88,95.7,95.9926,175889,0
+AIA.US,D,20251017,000000,95.11,96.4,95.11,96.2,121346,0
+AIA.US,D,20251020,000000,97.23,98.38,97.23,98.1,71768,0
+AIA.US,D,20251021,000000,97.33,97.36,96.62,96.62,94994,0
+AIA.US,D,20251022,000000,96.26,96.6813,95.205,95.69,54098,0
+AIA.US,D,20251023,000000,96.39,97.3086,96.39,97.1,46507,0
+AIA.US,D,20251024,000000,98.04,98.29,97.905,98.1,21126,0
+AIA.US,D,20251027,000000,99.84,99.97,99.42,99.96,85295,0
+AIA.US,D,20251028,000000,98.98,99.95,98.96,99.83,872371,0
+AIA.US,D,20251029,000000,101.14,101.22,100.09,100.74,218930,0
+AIA.US,D,20251030,000000,99.28,99.78,99.0641,99.23,157263,0
+AIA.US,D,20251031,000000,99.08,99.27,98.486,98.97,49049,0
+AIA.US,D,20251103,000000,100.11,100.33,99.42,100.11,58270,0
+AIA.US,D,20251104,000000,98.22,98.787,97.59,97.6,69312,0
+AIA.US,D,20251105,000000,97.76,99.14,97.655,98.66,653872,0
+AIA.US,D,20251106,000000,98.63,98.93,97.29,97.6903,67528,0
+AIA.US,D,20251107,000000,96.56,97.11,95.2801,97.0628,226234,0
+AIA.US,D,20251110,000000,99.04,99.41,98.49,99.36,157161,0
+AIA.US,D,20251111,000000,98.96,99.46,98.79,99.1,112491,0
+AIA.US,D,20251112,000000,99.455,99.56,98.83,99.17,46009,0
+AIA.US,D,20251113,000000,99.27,99.275,97.12,97.63,132149,0
+AIA.US,D,20251114,000000,96.26,98.23,95.94,97.175,126431,0
+AIA.US,D,20251117,000000,96.39,97.28,95.735,96.04,36564,0
+AIA.US,D,20251118,000000,94.85,95.37,94.17,94.76,870670,0
+AIA.US,D,20251119,000000,94.2,94.79,93.73,94.37,282870,0
+AIA.US,D,20251120,000000,95.82,95.96,92.53,92.7478,138351,0
+AIA.US,D,20251121,000000,91.87,93.19,90.95,92.61,1230554,0
+AIA.US,D,20251124,000000,92.92,94.42,92.92,94.41,59592,0
+AIA.US,D,20251125,000000,94.41,94.75,93.28,94.71,543287,0
+AIA.US,D,20251126,000000,94.93,95.4899,94.71,95.09,114859,0
+AIA.US,D,20251128,000000,95.12,95.49,95.08,95.3,63479,0
+AIA.US,D,20251201,000000,95.02,95.98,94.97,95.62,325461,0
+AIA.US,D,20251202,000000,95.87,96.14,95.34,96.02,180061,0
+AIA.US,D,20251203,000000,95.36,96.2,95.195,96.19,217017,0
+AIA.US,D,20251204,000000,95.93,95.93,95.34,95.73,63063,0
+AIA.US,D,20251205,000000,96.91,97.37,96.76,96.94,31815,0
+AIA.US,D,20251208,000000,97.34,97.45,96.84,97.295,57022,0
+AIA.US,D,20251209,000000,96.46,96.815,96.1,96.7,67232,0
+AIA.US,D,20251210,000000,97.21,98.38,97.05,98.09,55531,0
+AIA.US,D,20251211,000000,96.86,97.05,96.1934,96.9,32521,0
+AIA.US,D,20251212,000000,97.1,97.13,95.16,95.27,67347,0
+AIA.US,D,20251215,000000,95.97,95.97,94.81,94.86,130265,0
+AIA.US,D,20251216,000000,92.36,92.8999,91.82,92.34,1606619,0
+AIA.US,D,20251217,000000,93.2,93.32,91.73,91.81,1604782,0
+AIA.US,D,20251218,000000,93.69,94.11,93.42,93.42,114849,0
+AIA.US,D,20251219,000000,93.63,94.7,93.63,94.3198,112201,0
+AIA.US,D,20251222,000000,95.22,95.22,94.54,94.89,138840,0
+AIA.US,D,20251223,000000,94.68,95.39,94.545,95.39,155420,0
+AIA.US,D,20251224,000000,95.7,96.09,95.54,95.99,503739,0
+AIA.US,D,20251226,000000,96.64,97.11,96.5,97.08,44621,0
+AIA.US,D,20251229,000000,97.01,97.55,96.94,97.4957,290177,0
+AIA.US,D,20251230,000000,97.97,98.17,97.8,97.96,418462,0
+AIA.US,D,20251231,000000,97.73,97.8,97.36,97.5088,54146,0
+AIA.US,D,20260102,000000,100.64,101.78,100.64,101.68,137044,0
+AIA.US,D,20260105,000000,103.1,103.5185,102.44,103.42,300107,0
+AIA.US,D,20260106,000000,104.21,104.74,104.13,104.52,595692,0
+AIA.US,D,20260107,000000,103.89,103.89,103.161,103.33,87677,0
+AIA.US,D,20260108,000000,103.25,103.42,102.8425,103.29,54424,0
+AIA.US,D,20260109,000000,103.48,104.189,103.27,104.12,108074,0
+AIA.US,D,20260112,000000,104.05,106.1,104.05,105.92,2819209,0
+AIA.US,D,20260113,000000,105.22,105.34,104.35,104.57,203598,0
+AIA.US,D,20260114,000000,104.54,104.779,104.13,104.71,329698,0
+AIA.US,D,20260115,000000,105.96,106.3399,105.58,105.71,591733,0
+AIA.US,D,20260116,000000,105.98,106.1,105.05,105.62,354716,0
+AIA.US,D,20260120,000000,104.25,104.7399,103.71,103.85,368752,0
+AIA.US,D,20260121,000000,105.99,107.14,105.57,106.32,631476,0
+AIA.US,D,20260122,000000,107.21,107.549,106.68,107.01,194487,0
+AIA.US,D,20260123,000000,107.2,108.5,106.875,108.27,198711,0
+AIA.US,D,20260126,000000,107.77,108.4,107.71,108.115,104405,0
+AIA.US,D,20260127,000000,110.27,111.15,110.17,111.12,214782,0
+AIA.US,D,20260128,000000,112.85,113.07,111.91,112.86,854788,0
+AIA.US,D,20260129,000000,113.12,113.21,109.97,111.93,2622436,0
+AIA.US,D,20260130,000000,111.02,111.54,108.77,109.36,882486,0
+AIA.US,D,20260202,000000,108.18,109.6199,108.16,109.16,202650,0
+AIA.US,D,20260203,000000,110.2,110.29,107.94,109.28,133074,0
+AIA.US,D,20260204,000000,109.62,109.62,106.325,106.85,237799,0
+AIA.US,D,20260205,000000,106.43,107.695,105.8682,106.26,512218,0
+AIA.US,D,20260206,000000,108.11,109.77,108.11,109.77,700499,0
+AIA.US,D,20260209,000000,109.28,110.8975,109.195,110.58,92675,0
+AIA.US,D,20260210,000000,110.98,111.25,110.195,110.84,93176,0
+AIA.US,D,20260211,000000,112.08,113.51,111.365,113.39,326763,0
+AIA.US,D,20260212,000000,114.18,114.35,111.58,112.23,163349,0
+AIA.US,D,20260213,000000,112.18,113.35,110.78,113.08,230826,0
+AIA.US,D,20260217,000000,112.36,113.18,110.85,112.29,4679822,0
+AIA.US,D,20260218,000000,112.72,113.96,112.35,113.13,87217,0
diff --git a/daily/us/nasdaq etfs/aiq.us.txt b/daily/us/nasdaq etfs/aiq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..555c7c2326ba3b8386c6d389440c6d3503d409ea
--- /dev/null
+++ b/daily/us/nasdaq etfs/aiq.us.txt	
@@ -0,0 +1,1950 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIQ.US,D,20180517,000000,14.7055,14.8611,14.6955,14.7833,58344.195671634,0
+AIQ.US,D,20180518,000000,14.7155,14.7294,14.6357,14.6696,48512.526810089,0
+AIQ.US,D,20180521,000000,14.7833,14.7873,14.6158,14.7005,31747.345248755,0
+AIQ.US,D,20180522,000000,14.7923,14.7923,14.6357,14.6357,28089.049858413,0
+AIQ.US,D,20180523,000000,14.5569,14.7135,14.4991,14.7055,13712.590780576,0
+AIQ.US,D,20180524,000000,14.7633,14.7733,14.6556,14.7454,30099.70837202,0
+AIQ.US,D,20180525,000000,14.7155,14.7833,14.6955,14.7155,23985.501410693,0
+AIQ.US,D,20180529,000000,14.6457,14.6856,14.5081,14.5569,44099.106302168,0
+AIQ.US,D,20180530,000000,14.6656,14.7653,14.6457,14.7354,17737.919096594,0
+AIQ.US,D,20180531,000000,14.7633,14.7923,14.6856,14.6915,20849.676387228,0
+AIQ.US,D,20180601,000000,14.7833,14.9249,14.7733,14.9199,38517.397929732,0
+AIQ.US,D,20180604,000000,15.0765,15.1193,14.9678,15.1193,48546.622764933,0
+AIQ.US,D,20180605,000000,15.1642,15.2739,15.1343,15.236,45094.908748058,0
+AIQ.US,D,20180606,000000,15.2918,15.3307,15.234,15.3307,23834.075258297,0
+AIQ.US,D,20180607,000000,15.3995,15.3995,15.0964,15.1841,20098.562558455,0
+AIQ.US,D,20180608,000000,15.1443,15.254,15.1044,15.224,17026.918155873,0
+AIQ.US,D,20180611,000000,15.2829,15.3287,15.224,15.3008,40959.269989897,0
+AIQ.US,D,20180612,000000,15.3407,15.3995,15.3108,15.3108,36727.360300411,0
+AIQ.US,D,20180613,000000,15.4095,15.5072,15.3407,15.3517,44697.791156344,0
+AIQ.US,D,20180614,000000,15.4673,15.5272,15.4275,15.4673,53847.540921005,0
+AIQ.US,D,20180615,000000,15.4673,15.4673,15.2739,15.4195,28822.112887563,0
+AIQ.US,D,20180618,000000,15.4095,15.4285,15.2739,15.4195,23101.012229147,0
+AIQ.US,D,20180619,000000,15.2739,15.3307,15.0974,15.3108,22881.394167062,0
+AIQ.US,D,20180620,000000,15.3995,15.4195,15.3507,15.3507,17945.503292264,0
+AIQ.US,D,20180621,000000,15.3995,15.3995,15.1243,15.1692,19833.817497311,0
+AIQ.US,D,20180622,000000,15.2829,15.2829,15.0326,15.0864,14853.802445656,0
+AIQ.US,D,20180625,000000,15.0076,15.0076,14.5479,14.6596,28795.036688128,0
+AIQ.US,D,20180626,000000,14.7733,14.7962,14.6626,14.7504,11902.49670723,0
+AIQ.US,D,20180627,000000,14.8212,14.8511,14.4004,14.4004,34492.069613714,0
+AIQ.US,D,20180628,000000,14.3914,14.6546,14.3774,14.6307,11432.17309482,0
+AIQ.US,D,20180629,000000,14.6955,14.7633,14.6497,14.6656,8880.9934147128,0
+AIQ.US,D,20180702,000000,14.4502,14.6955,14.4502,14.6875,15088.46284076,0
+AIQ.US,D,20180703,000000,14.7564,14.871,14.6776,14.7354,5487.4430855136,0
+AIQ.US,D,20180705,000000,14.7633,14.881,14.6955,14.881,8923.1119471674,0
+AIQ.US,D,20180706,000000,14.881,15.0964,14.8611,15.0894,7434.9238004382,0
+AIQ.US,D,20180709,000000,15.1443,15.2141,15.0276,15.2141,11082.188146566,0
+AIQ.US,D,20180710,000000,15.3307,15.3307,15.2141,15.2639,150697.10065595,0
+AIQ.US,D,20180711,000000,15.1443,15.1971,15.0086,15.1592,14273.168391103,0
+AIQ.US,D,20180712,000000,15.224,15.4484,15.224,15.4484,10676.04515504,0
+AIQ.US,D,20180713,000000,15.3995,15.4574,15.3995,15.4554,5917.6538098713,0
+AIQ.US,D,20180716,000000,15.5072,15.5072,15.3706,15.4195,5293.8984006627,0
+AIQ.US,D,20180717,000000,15.234,15.4384,15.234,15.4354,9718.3499527983,0
+AIQ.US,D,20180718,000000,15.4673,15.4673,15.4115,15.4604,4801.5126998244,0
+AIQ.US,D,20180719,000000,15.4285,15.4285,15.3347,15.3507,5559.6462840072,0
+AIQ.US,D,20180720,000000,15.3208,15.3806,15.3108,15.3108,4302.107243577,0
+AIQ.US,D,20180723,000000,15.3108,15.3108,15.1822,15.3108,6146.2972717677,0
+AIQ.US,D,20180724,000000,15.3995,15.4673,15.2091,15.234,5857.4844777933,0
+AIQ.US,D,20180725,000000,15.3307,15.4673,15.2739,15.4673,280944.650983,0
+AIQ.US,D,20180726,000000,15.3606,15.4095,15.239,15.3357,6122.2295389365,0
+AIQ.US,D,20180727,000000,15.3507,15.3507,14.9498,15.0256,7576.3217308215,0
+AIQ.US,D,20180730,000000,14.9299,14.9299,14.6457,14.7055,17148.25964223,0
+AIQ.US,D,20180731,000000,14.7055,14.8072,14.6756,14.7225,6535.3922858721,0
+AIQ.US,D,20180801,000000,14.7254,14.7773,14.6856,14.7145,6809.162746827,0
+AIQ.US,D,20180802,000000,14.6457,14.8202,14.5659,14.8202,7010.7300092883,0
+AIQ.US,D,20180803,000000,14.8012,14.871,14.7454,14.8511,14503.817497402,0
+AIQ.US,D,20180806,000000,14.8511,14.891,14.8112,14.884,3488.8184383227,0
+AIQ.US,D,20180807,000000,14.9488,15.0665,14.9488,15.0166,3922.0376292843,0
+AIQ.US,D,20180808,000000,15.0176,15.0755,15.0076,15.0076,2559.2022577176,0
+AIQ.US,D,20180809,000000,14.9777,15.1193,14.9777,15.0565,3394.5531514005,0
+AIQ.US,D,20180810,000000,14.9977,14.9977,14.881,14.9578,4669.1401692528,0
+AIQ.US,D,20180813,000000,15.0356,15.0675,14.9199,14.9289,6395.9999998914,0
+AIQ.US,D,20180814,000000,14.881,14.9777,14.881,14.9717,5524.5475069617,0
+AIQ.US,D,20180815,000000,14.8411,14.8411,14.6856,14.7673,6522.3555972552,0
+AIQ.US,D,20180816,000000,14.9478,14.9478,14.8112,14.8291,7818.0018813348,0
+AIQ.US,D,20180817,000000,14.9289,14.9289,14.7155,14.881,204938.75070207,0
+AIQ.US,D,20180820,000000,14.8311,14.9388,14.8311,14.9388,2944.2859830168,0
+AIQ.US,D,20180821,000000,15.0635,15.0635,15.0126,15.0226,1603.5126998787,0
+AIQ.US,D,20180822,000000,15.0176,15.0894,15.0176,15.0176,8020.5719659974,0
+AIQ.US,D,20180823,000000,15.0465,15.224,15.0465,15.1044,77069.894636509,0
+AIQ.US,D,20180824,000000,15.3088,15.3846,15.3088,15.3417,12407.919096685,0
+AIQ.US,D,20180827,000000,15.4384,15.5661,15.4384,15.4873,20309.155220728,0
+AIQ.US,D,20180828,000000,15.5172,15.5661,15.5072,15.5332,5382.1467543771,0
+AIQ.US,D,20180829,000000,15.587,15.7037,15.583,15.7037,11201.523988521,0
+AIQ.US,D,20180830,000000,15.7037,15.7037,15.5072,15.5461,74788.474128551,0
+AIQ.US,D,20180831,000000,15.5092,15.576,15.4973,15.4973,14430.611476707,0
+AIQ.US,D,20180904,000000,15.5072,15.5272,15.4424,15.5272,7544.2314203799,0
+AIQ.US,D,20180905,000000,15.5661,15.5661,15.1861,15.2739,5310.9463780848,0
+AIQ.US,D,20180906,000000,15.2739,15.2739,15.0685,15.0844,3696.4026339918,0
+AIQ.US,D,20180907,000000,15.1243,15.1991,15.1243,15.1682,3014.4835371078,0
+AIQ.US,D,20180910,000000,15.1742,15.234,15.1672,15.234,2736.7017873477,0
+AIQ.US,D,20180911,000000,15.224,15.3208,15.224,15.2978,2279.4148635549,0
+AIQ.US,D,20180912,000000,15.3108,15.3736,15.1542,15.3736,3709.4393226087,0
+AIQ.US,D,20180913,000000,15.4773,15.5172,15.4673,15.4673,3359.454374355,0
+AIQ.US,D,20180914,000000,15.5661,15.5661,15.4853,15.5541,2565.2191909254,0
+AIQ.US,D,20180917,000000,15.576,15.576,15.2829,15.2829,23535.23424231,0
+AIQ.US,D,20180918,000000,15.4115,15.4673,15.4095,15.4095,177210.71683613,0
+AIQ.US,D,20180919,000000,15.2918,15.3606,15.2918,15.3407,3411.6011288226,0
+AIQ.US,D,20180920,000000,15.4195,15.4813,15.4005,15.4813,7452.9746000616,0
+AIQ.US,D,20180921,000000,15.6349,15.6349,15.4484,15.4823,10128.50423313,0
+AIQ.US,D,20180924,000000,15.3995,15.4484,15.3208,15.4484,4583.9002821423,0
+AIQ.US,D,20180925,000000,15.5362,15.5362,15.4773,15.5172,12123.117591516,0
+AIQ.US,D,20180926,000000,15.596,15.596,15.5461,15.5661,3668.3236123554,0
+AIQ.US,D,20180927,000000,15.586,15.586,15.5072,15.5661,4830.5945436621,0
+AIQ.US,D,20180928,000000,15.4873,15.5661,15.4873,15.5013,1441.0555032681,0
+AIQ.US,D,20181001,000000,15.586,15.6159,15.5052,15.5322,5149.4920036755,0
+AIQ.US,D,20181002,000000,15.4773,15.4773,15.2968,15.2968,8328.4383817965,0
+AIQ.US,D,20181003,000000,15.3956,15.4195,15.3706,15.4095,6041.0009406312,0
+AIQ.US,D,20181004,000000,15.3906,15.3906,14.9947,15.0755,8464.8222011733,0
+AIQ.US,D,20181005,000000,15.0376,15.1642,14.8242,14.9877,27092.244590321,0
+AIQ.US,D,20181008,000000,14.9199,14.9777,14.6357,14.8112,246232.9633072,0
+AIQ.US,D,20181009,000000,14.7354,14.7923,14.6357,14.6806,8103.8062087053,0
+AIQ.US,D,20181010,000000,14.7254,14.7254,14.0015,14.0015,16768.190027937,0
+AIQ.US,D,20181011,000000,13.9417,13.9825,13.7253,13.8788,9510.7657571292,0
+AIQ.US,D,20181012,000000,14.156,14.2687,14.0882,14.2687,17694.797741939,0
+AIQ.US,D,20181015,000000,14.2438,14.2438,14.0234,14.1511,4701.2304796944,0
+AIQ.US,D,20181016,000000,14.2737,14.5081,14.2737,14.5081,3299.285042277,0
+AIQ.US,D,20181017,000000,14.6457,14.6457,14.4303,14.5479,56000.600187196,0
+AIQ.US,D,20181018,000000,14.4791,14.4791,14.0982,14.1371,678.9106302801,0
+AIQ.US,D,20181019,000000,14.186,14.2129,13.9566,14.0115,3643.2530573229,0
+AIQ.US,D,20181022,000000,14.1082,14.1082,13.9217,14.1082,20144.692379714,0
+AIQ.US,D,20181023,000000,13.833,14.0394,13.6973,14.0394,6782.0865473919,0
+AIQ.US,D,20181024,000000,13.9018,13.9536,13.2456,13.2456,10941.793038384,0
+AIQ.US,D,20181025,000000,13.3922,13.6475,13.3922,13.6176,17088.090310152,0
+AIQ.US,D,20181026,000000,13.1399,13.462,13.0711,13.3453,10166.611476779,0
+AIQ.US,D,20181029,000000,13.4221,13.4421,12.7351,12.9026,9744.4233300321,0
+AIQ.US,D,20181030,000000,12.9026,13.1868,12.9026,13.1818,37370.169331445,0
+AIQ.US,D,20181031,000000,13.6176,13.6176,13.5298,13.6176,2942.2803386142,0
+AIQ.US,D,20181101,000000,13.6953,13.8629,13.5298,13.8629,23514.174976082,0
+AIQ.US,D,20181102,000000,13.9217,13.9915,13.7173,13.7652,15953.898400482,0
+AIQ.US,D,20181105,000000,13.6944,13.7442,13.6575,13.6963,1263.555973638,0
+AIQ.US,D,20181106,000000,13.8449,13.9018,13.7253,13.7552,6157.328315982,0
+AIQ.US,D,20181107,000000,13.9217,14.1959,13.9217,14.1959,21555.663216944,0
+AIQ.US,D,20181108,000000,14.2059,14.2059,14.0015,14.0194,8966.2333018233,0
+AIQ.US,D,20181109,000000,13.9516,13.9516,13.6774,13.805,8229.1589838678,0
+AIQ.US,D,20181112,000000,13.3433,13.3962,13.3433,13.3962,5673.9680149554,0
+AIQ.US,D,20181113,000000,13.4121,13.5358,13.4121,13.5358,1094.0790216183,0
+AIQ.US,D,20181114,000000,13.5318,13.5498,13.3922,13.472,7209.2888051457,0
+AIQ.US,D,20181115,000000,13.472,13.6934,13.3533,13.6934,32610.775164075,0
+AIQ.US,D,20181116,000000,13.5787,13.6176,13.4869,13.6176,34160.135465083,0
+AIQ.US,D,20181119,000000,13.6086,13.6086,12.9524,12.9524,11509.39040432,0
+AIQ.US,D,20181120,000000,12.6872,13.0213,12.6543,12.8378,17473.174035451,0
+AIQ.US,D,20181121,000000,13.11,13.1399,13.0701,13.1,6263.6274693198,0
+AIQ.US,D,20181123,000000,13.0811,13.0901,13.0432,13.0901,1341.7761053394,0
+AIQ.US,D,20181126,000000,13.3154,13.3723,13.2317,13.3723,15169.691439065,0
+AIQ.US,D,20181127,000000,13.2257,13.3344,13.2157,13.3054,21726.142991165,0
+AIQ.US,D,20181128,000000,13.5787,13.824,13.4221,13.7751,81984.72624508,0
+AIQ.US,D,20181129,000000,13.6774,13.824,13.6176,13.7951,40211.164627727,0
+AIQ.US,D,20181130,000000,13.805,13.9317,13.7053,13.9018,19724.50987737,0
+AIQ.US,D,20181203,000000,14.2239,14.2338,14.0862,14.1959,4064.4383818689,0
+AIQ.US,D,20181204,000000,14.0882,14.0882,13.6176,13.6176,4284.0564439536,0
+AIQ.US,D,20181206,000000,13.3922,13.5807,13.2955,13.5807,2285.4317967627,0
+AIQ.US,D,20181207,000000,13.6575,13.7602,13.3433,13.3433,1480.1655691188,0
+AIQ.US,D,20181210,000000,13.3433,13.472,13.1958,13.452,23438.963310985,0
+AIQ.US,D,20181211,000000,13.6275,13.6575,13.4171,13.5697,26939.815615723,0
+AIQ.US,D,20181212,000000,13.7542,13.8529,13.7542,13.815,7721.73095001,0
+AIQ.US,D,20181213,000000,13.815,13.815,13.5787,13.6275,13822.901222719,0
+AIQ.US,D,20181214,000000,13.462,13.5398,13.3633,13.3753,17398.965192555,0
+AIQ.US,D,20181217,000000,13.2656,13.2855,12.8737,12.9126,12416.944496497,0
+AIQ.US,D,20181218,000000,13.0821,13.1399,13.0213,13.0801,2456.914393185,0
+AIQ.US,D,20181219,000000,13.1868,13.2656,12.8687,12.8687,24555.104421032,0
+AIQ.US,D,20181220,000000,12.8348,12.8637,12.4628,12.6184,6930.5042331843,0
+AIQ.US,D,20181221,000000,12.6393,12.6393,12.2863,12.3003,2195.1777986457,0
+AIQ.US,D,20181224,000000,12.1986,12.1986,11.9822,11.9882,3420.6265286343,0
+AIQ.US,D,20181226,000000,11.9323,12.4927,11.9323,12.4927,27188.515521646,0
+AIQ.US,D,20181227,000000,12.3352,12.3641,12.3352,12.3641,655.8457196502,0
+AIQ.US,D,20181228,000000,12.6892,12.8547,12.5925,12.6393,8715.5277514983,0
+AIQ.US,D,20181231,000000,12.7959,12.7969,12.6493,12.6593,7890.2050798284,0
+AIQ.US,D,20190102,000000,12.4937,12.8856,12.4937,12.8079,8458.8052679655,0
+AIQ.US,D,20190103,000000,12.6493,12.6692,12.4738,12.4738,2497.027281237,0
+AIQ.US,D,20190104,000000,12.6194,13.0352,12.6014,12.9754,10946.807149391,0
+AIQ.US,D,20190107,000000,13.0452,13.2905,12.9953,13.2207,10896.666039326,0
+AIQ.US,D,20190108,000000,13.3294,13.3982,13.1529,13.3493,9849.7196611686,0
+AIQ.US,D,20190109,000000,13.471,13.5368,13.471,13.4829,8129.8795859391,0
+AIQ.US,D,20190110,000000,13.5079,13.5667,13.3493,13.5567,12020.829726983,0
+AIQ.US,D,20190111,000000,13.4979,13.5956,13.448,13.5757,22993.710253608,0
+AIQ.US,D,20190114,000000,13.468,13.5188,13.3782,13.458,11180.464722294,0
+AIQ.US,D,20190115,000000,13.4879,13.6834,13.4879,13.6644,10299.986829552,0
+AIQ.US,D,20190116,000000,13.6545,13.7382,13.6295,13.6545,13500.995296102,0
+AIQ.US,D,20190117,000000,13.5567,13.822,13.5468,13.7532,51306.389462911,0
+AIQ.US,D,20190118,000000,13.831,14.0603,13.831,13.9606,15385.298212345,0
+AIQ.US,D,20190122,000000,13.9506,13.9506,13.6445,13.7033,9143.7328314534,0
+AIQ.US,D,20190123,000000,13.822,13.9008,13.6056,13.7233,22380.985888613,0
+AIQ.US,D,20190124,000000,13.8509,13.8748,13.7432,13.8609,10967.866415618,0
+AIQ.US,D,20190125,000000,13.9606,14.166,13.9506,14.1182,14374.453433434,0
+AIQ.US,D,20190128,000000,14.0204,14.0204,13.9127,14.0045,13508.015051511,0
+AIQ.US,D,20190129,000000,13.9506,13.9606,13.7931,13.813,13176.080902881,0
+AIQ.US,D,20190130,000000,13.8908,14.189,13.8858,14.1371,12996.575728848,0
+AIQ.US,D,20190131,000000,14.1471,14.3924,14.1471,14.3236,13384.667920751,0
+AIQ.US,D,20190201,000000,14.4522,14.4622,14.4183,14.4183,8799.7648164075,0
+AIQ.US,D,20190204,000000,14.4223,14.6287,14.4223,14.5799,4031.345249226,0
+AIQ.US,D,20190205,000000,14.6586,14.7574,14.6487,14.7564,4713.26434611,0
+AIQ.US,D,20190206,000000,14.8152,14.8152,14.6965,14.7474,3048.579491952,0
+AIQ.US,D,20190207,000000,14.6287,14.6287,14.3724,14.4602,104146.09407161,0
+AIQ.US,D,20190208,000000,14.4323,14.5021,14.4223,14.5021,1439.0498588655,0
+AIQ.US,D,20190211,000000,14.6187,14.6387,14.5908,14.6387,1196.3668861509,0
+AIQ.US,D,20190212,000000,14.7085,14.8152,14.7085,14.8152,10229.789275461,0
+AIQ.US,D,20190213,000000,14.885,14.885,14.7813,14.7813,5449.3358418642,0
+AIQ.US,D,20190214,000000,14.7683,14.8451,14.7484,14.8052,9923.9285040648,0
+AIQ.US,D,20190215,000000,14.8551,14.885,14.8361,14.8481,2111.9435559378,0
+AIQ.US,D,20190219,000000,14.7773,14.9987,14.7773,14.9987,2769.7949199906,0
+AIQ.US,D,20190220,000000,15.0326,15.0615,14.9139,14.9528,19616.205079629,0
+AIQ.US,D,20190221,000000,14.9727,14.9927,14.884,14.9339,4393.3640638953,0
+AIQ.US,D,20190222,000000,15.0854,15.1283,15.0615,15.0774,8009.5409217831,0
+AIQ.US,D,20190225,000000,15.3377,15.3577,15.2101,15.2599,68518.829726024,0
+AIQ.US,D,20190226,000000,15.2001,15.2599,15.1812,15.2599,4689.1966132788,0
+AIQ.US,D,20190227,000000,15.2001,15.2101,15.0715,15.2101,27144.391344788,0
+AIQ.US,D,20190228,000000,15.1403,15.2001,15.1233,15.1602,5993.8682971701,0
+AIQ.US,D,20190301,000000,15.24,15.3078,15.2101,15.22,7773.8777044776,0
+AIQ.US,D,20190304,000000,15.3577,15.3577,14.9039,15.0914,11112.272812605,0
+AIQ.US,D,20190305,000000,15.1901,15.2001,15.0814,15.1602,125014.82408066,0
+AIQ.US,D,20190306,000000,15.1502,15.1502,15.0326,15.0326,16965.746001593,0
+AIQ.US,D,20190307,000000,15.0326,15.0326,14.7863,14.8052,17302.69426123,0
+AIQ.US,D,20190308,000000,14.6786,14.7484,14.6387,14.6985,19791.698964857,0
+AIQ.US,D,20190311,000000,14.8052,15.1403,14.8052,15.1403,7857.1119471855,0
+AIQ.US,D,20190312,000000,15.24,15.24,15.1104,15.1602,6456.1693319694,0
+AIQ.US,D,20190313,000000,15.2699,15.4065,15.2699,15.3178,19347.448729681,0
+AIQ.US,D,20190314,000000,15.3178,15.3267,15.2599,15.2649,7167.1702726911,0
+AIQ.US,D,20190315,000000,15.2599,15.3975,15.2599,15.3178,11089.207901975,0
+AIQ.US,D,20190318,000000,15.4065,15.4255,15.23,15.3078,104121.02351658,0
+AIQ.US,D,20190319,000000,15.4753,15.5152,15.4165,15.4903,37869.574787692,0
+AIQ.US,D,20190320,000000,15.5541,15.5541,15.3477,15.4554,20392.389463436,0
+AIQ.US,D,20190321,000000,15.5152,15.7805,15.5152,15.7805,18408.807149264,0
+AIQ.US,D,20190322,000000,15.7226,15.7805,15.4255,15.4255,31548.786452898,0
+AIQ.US,D,20190325,000000,15.2699,15.3577,15.249,15.3497,18965.373470986,0
+AIQ.US,D,20190326,000000,15.4554,15.594,15.3975,15.3975,38237.610535569,0
+AIQ.US,D,20190327,000000,15.4753,15.4753,15.1812,15.2679,6788.1034805997,0
+AIQ.US,D,20190328,000000,15.2649,15.3307,15.234,15.2799,5680.9877703645,0
+AIQ.US,D,20190329,000000,15.4165,15.5152,15.4165,15.4953,54537.482595499,0
+AIQ.US,D,20190401,000000,15.6239,15.7904,15.604,15.7805,22210.506114392,0
+AIQ.US,D,20190402,000000,15.8293,15.8293,15.7027,15.7615,14366.430855824,0
+AIQ.US,D,20190403,000000,15.9879,15.9879,15.8981,15.9201,21038.206961073,0
+AIQ.US,D,20190404,000000,16.0078,16.0078,15.6638,15.7715,54422.15804235,0
+AIQ.US,D,20190405,000000,15.9181,15.9181,15.8582,15.8981,10350.127939617,0
+AIQ.US,D,20190408,000000,15.8582,15.9679,15.8483,15.961,11478.30291608,0
+AIQ.US,D,20190409,000000,16.0168,16.0168,15.8483,15.8582,46239.128879742,0
+AIQ.US,D,20190410,000000,15.958,16.0357,15.958,15.9879,3769.6086546867,0
+AIQ.US,D,20190411,000000,16.1055,16.1055,15.9879,15.9979,23549.273753128,0
+AIQ.US,D,20190412,000000,16.1255,16.1454,16.0467,16.1255,12333.710253789,0
+AIQ.US,D,20190415,000000,16.1853,16.1853,15.9809,16.0706,26639.971777535,0
+AIQ.US,D,20190416,000000,16.1454,16.1953,16.1055,16.1953,14778.590780558,0
+AIQ.US,D,20190417,000000,16.3808,16.3808,16.2033,16.2272,26166.639698521,0
+AIQ.US,D,20190418,000000,16.303,16.303,16.1604,16.2442,13088.835371368,0
+AIQ.US,D,20190422,000000,16.2551,16.3708,16.2053,16.3229,12001.776105158,0
+AIQ.US,D,20190423,000000,16.4496,16.668,16.4396,16.638,10620.889933968,0
+AIQ.US,D,20190424,000000,16.6779,16.6779,16.5383,16.5682,7860.1204137894,0
+AIQ.US,D,20190425,000000,16.5782,16.5782,16.3628,16.5084,10601.836312144,0
+AIQ.US,D,20190426,000000,16.4107,16.4625,16.284,16.4207,16173.516462566,0
+AIQ.US,D,20190429,000000,16.5682,16.5682,16.4994,16.5553,9206.9106301353,0
+AIQ.US,D,20190430,000000,16.5383,16.5692,16.4496,16.5383,7283.4976480419,0
+AIQ.US,D,20190501,000000,16.668,16.668,16.4805,16.4805,8888.0131701219,0
+AIQ.US,D,20190502,000000,16.4695,16.5184,16.2551,16.4296,21323.008466242,0
+AIQ.US,D,20190503,000000,16.4795,16.643,16.4795,16.643,22944.571965744,0
+AIQ.US,D,20190506,000000,16.2452,16.5284,16.2452,16.5284,12322.679209574,0
+AIQ.US,D,20190507,000000,16.3329,16.3429,16.0078,16.0657,27592.65286877,0
+AIQ.US,D,20190508,000000,16.2452,16.2591,16.1255,16.2352,13311.461900056,0
+AIQ.US,D,20190509,000000,16.2352,16.2352,15.7725,16.1155,18651.490121979,0
+AIQ.US,D,20190510,000000,16.0367,16.1454,15.9879,16.1205,5291.8927562601,0
+AIQ.US,D,20190513,000000,15.7904,15.7904,15.5362,15.584,17494.233301679,0
+AIQ.US,D,20190514,000000,15.594,15.8483,15.584,15.7904,46838.816556119,0
+AIQ.US,D,20190515,000000,15.7515,16.0068,15.7515,15.9779,26996.976481197,0
+AIQ.US,D,20190516,000000,15.928,16.2103,15.928,16.1155,8022.5776104,0
+AIQ.US,D,20190517,000000,15.928,16.0168,15.7515,15.7515,9994.1260581558,0
+AIQ.US,D,20190520,000000,15.6239,15.6239,15.4354,15.4953,10410.297271695,0
+AIQ.US,D,20190521,000000,15.6339,15.7216,15.6339,15.6827,10513.587958429,0
+AIQ.US,D,20190522,000000,15.6827,15.6827,15.5541,15.6239,11046.08654732,0
+AIQ.US,D,20190523,000000,15.3876,15.3876,15.1104,15.23,10861.56726228,0
+AIQ.US,D,20190524,000000,15.24,15.3577,15.22,15.24,8878.9877703102,0
+AIQ.US,D,20190528,000000,15.23,15.3816,15.227,15.227,8264.2577609133,0
+AIQ.US,D,20190529,000000,15.0615,15.1602,15.0027,15.0027,36521.781749145,0
+AIQ.US,D,20190530,000000,15.0226,15.1602,15.0226,15.1114,4443.5051739603,0
+AIQ.US,D,20190531,000000,14.8999,15.0386,14.8999,14.9289,5121.4129820391,0
+AIQ.US,D,20190603,000000,15.0126,15.0126,14.6387,14.6387,19438.705549999,0
+AIQ.US,D,20190604,000000,14.7673,15.0715,14.7673,15.0685,14183.917215187,0
+AIQ.US,D,20190605,000000,15.24,15.24,15.1014,15.2101,2312.5079961978,0
+AIQ.US,D,20190606,000000,15.1702,15.2549,15.1502,15.2549,2647.450611432,0
+AIQ.US,D,20190607,000000,15.4763,15.5641,15.4763,15.5451,4110.5682031287,0
+AIQ.US,D,20190610,000000,15.7515,15.8433,15.6927,15.7615,23206.308560283,0
+AIQ.US,D,20190611,000000,15.7805,15.8004,15.5471,15.6139,30769.593602488,0
+AIQ.US,D,20190612,000000,15.5172,15.5541,15.5082,15.5541,1687.7497647879,0
+AIQ.US,D,20190613,000000,15.58,15.587,15.5541,15.577,4256.9802445185,0
+AIQ.US,D,20190614,000000,15.574,15.574,15.4564,15.5072,3416.6152398291,0
+AIQ.US,D,20190617,000000,15.584,15.584,15.5252,15.5491,10143.54656615,0
+AIQ.US,D,20190618,000000,15.6339,15.9231,15.6339,15.8483,4559.8325493111,0
+AIQ.US,D,20190619,000000,15.9879,15.9879,15.7715,15.928,26227.8118528,0
+AIQ.US,D,20190620,000000,16.1654,16.2192,16.0766,16.1953,8832.8579490504,0
+AIQ.US,D,20190621,000000,16.0657,16.1355,16.0168,16.0367,126458.88805053,0
+AIQ.US,D,20190624,000000,16.0467,16.1055,16.0268,16.0517,4023.3226716156,0
+AIQ.US,D,20190625,000000,16.0756,16.0756,15.7127,15.7127,3998.2521165831,0
+AIQ.US,D,20190626,000000,15.9879,15.9879,15.8961,15.8961,15938.856067462,0
+AIQ.US,D,20190627,000000,15.8981,16.0248,15.8981,15.9979,5273.8419566367,0
+AIQ.US,D,20190628,000000,15.949,16.0587,15.949,16.0527,2562.2107243215,0
+AIQ.US,D,20190701,000000,16.4127,16.4127,16.2162,16.2162,7801.956726114,0
+AIQ.US,D,20190702,000000,16.1664,16.301,16.1664,16.2751,8473.847600985,0
+AIQ.US,D,20190703,000000,16.314,16.4356,16.314,16.3828,5395.183442994,0
+AIQ.US,D,20190705,000000,16.3828,16.4326,16.2681,16.4157,12912.338663939,0
+AIQ.US,D,20190708,000000,16.3728,16.3728,16.1963,16.285,10490.523047799,0
+AIQ.US,D,20190709,000000,16.294,16.4316,16.285,16.3828,10054.295390234,0
+AIQ.US,D,20190710,000000,16.4127,16.5892,16.4127,16.4765,13241.264345965,0
+AIQ.US,D,20190711,000000,16.6002,16.64,16.5104,16.5902,38930.560676667,0
+AIQ.US,D,20190712,000000,16.5902,16.6002,16.5014,16.6002,19134.850423005,0
+AIQ.US,D,20190715,000000,16.6002,16.6949,16.6002,16.6779,3152.8730008872,0
+AIQ.US,D,20190716,000000,16.7398,16.7398,16.5104,16.5104,14695.35653785,0
+AIQ.US,D,20190717,000000,16.5104,16.6291,16.5104,16.5802,9929.9454372726,0
+AIQ.US,D,20190718,000000,16.5104,16.5104,16.3868,16.4815,9891.8381936232,0
+AIQ.US,D,20190719,000000,16.6002,16.64,16.4615,16.5014,13433.806208615,0
+AIQ.US,D,20190722,000000,16.5303,16.6051,16.5204,16.5952,7210.291627347,0
+AIQ.US,D,20190723,000000,16.64,16.67,16.5403,16.67,8008.5380995818,0
+AIQ.US,D,20190724,000000,16.5204,16.8425,16.5204,16.8425,8761.6575727581,0
+AIQ.US,D,20190725,000000,16.8774,16.8774,16.67,16.6999,18294.485418316,0
+AIQ.US,D,20190726,000000,16.7577,16.9362,16.7577,16.9362,10737.217309319,0
+AIQ.US,D,20190729,000000,16.996,16.996,16.6799,16.8076,11290.775164437,0
+AIQ.US,D,20190730,000000,16.6899,16.7148,16.6879,16.6999,7143.1025398599,0
+AIQ.US,D,20190731,000000,16.66,16.66,16.2561,16.4316,12310.645343159,0
+AIQ.US,D,20190801,000000,16.3927,16.6949,16.2462,16.314,29427.817497149,0
+AIQ.US,D,20190802,000000,16.1664,16.1664,15.8104,15.9211,8111.8287863157,0
+AIQ.US,D,20190805,000000,15.5631,15.5631,15.2639,15.3557,10045.269990422,0
+AIQ.US,D,20190806,000000,15.5042,15.5531,15.3257,15.5042,58359.238004654,0
+AIQ.US,D,20190807,000000,15.248,15.6229,15.248,15.608,6977.6368766454,0
+AIQ.US,D,20190808,000000,15.7805,15.8991,15.7017,15.8991,4339.2116650251,0
+AIQ.US,D,20190809,000000,15.8204,15.8772,15.6817,15.8204,7513.1439321396,0
+AIQ.US,D,20190812,000000,15.7515,15.7515,15.603,15.603,4059.4242708624,0
+AIQ.US,D,20190813,000000,15.5042,15.8393,15.4893,15.8393,26869.618061632,0
+AIQ.US,D,20190814,000000,15.583,15.583,15.2579,15.3098,6568.485418515,0
+AIQ.US,D,20190815,000000,15.2589,15.3557,15.246,15.3038,3664.3123235502,0
+AIQ.US,D,20190816,000000,15.3856,15.6129,15.3856,15.583,5486.4402633123,0
+AIQ.US,D,20190819,000000,15.7515,15.8543,15.7515,15.8104,23803.990592258,0
+AIQ.US,D,20190820,000000,15.8483,15.8483,15.7795,15.7855,2572.2389463345,0
+AIQ.US,D,20190821,000000,15.9779,16.0078,15.938,15.9679,2533.1288804838,0
+AIQ.US,D,20190822,000000,15.8782,15.948,15.7755,15.948,4114.5794919339,0
+AIQ.US,D,20190823,000000,15.7615,15.8981,15.4145,15.4145,14432.61712111,0
+AIQ.US,D,20190826,000000,15.7117,15.7117,15.5262,15.583,4737.3320789412,0
+AIQ.US,D,20190827,000000,15.8004,15.928,15.5531,15.603,52948.009406439,0
+AIQ.US,D,20190828,000000,15.5052,15.6199,15.4843,15.5631,9195.879585921,0
+AIQ.US,D,20190829,000000,15.7017,15.8762,15.7017,15.8582,5575.691439228,0
+AIQ.US,D,20190830,000000,15.8981,15.934,15.8014,15.8981,10909.702727943,0
+AIQ.US,D,20190903,000000,15.8293,15.8293,15.6468,15.7037,5062.2464721624,0
+AIQ.US,D,20190904,000000,15.9221,15.9729,15.8732,15.9679,20716.301034455,0
+AIQ.US,D,20190905,000000,16.1664,16.304,16.1265,16.1963,11395.068673372,0
+AIQ.US,D,20190906,000000,16.1863,16.2751,16.1863,16.2063,10494.534336605,0
+AIQ.US,D,20190909,000000,16.1464,16.1574,16.0926,16.1365,4839.6199434738,0
+AIQ.US,D,20190910,000000,16.0966,16.0966,15.957,16.0766,40941.219190274,0
+AIQ.US,D,20190911,000000,16.1763,16.1823,16.1165,16.1165,5572.6829726241,0
+AIQ.US,D,20190912,000000,16.2063,16.3409,16.1963,16.2362,7343.6669801199,0
+AIQ.US,D,20190913,000000,16.1973,16.2362,16.1664,16.1724,5308.9407336822,0
+AIQ.US,D,20190916,000000,16.1065,16.1863,16.0966,16.1863,7900.2333018414,0
+AIQ.US,D,20190917,000000,16.0866,16.2063,16.0866,16.1783,7700.6716837827,0
+AIQ.US,D,20190918,000000,16.1265,16.1544,15.9181,16.1065,17276.620883996,0
+AIQ.US,D,20190919,000000,16.1265,16.304,16.1265,16.1803,11065.140169144,0
+AIQ.US,D,20190920,000000,16.2751,16.2751,16.0367,16.0637,1844.1900281907,0
+AIQ.US,D,20190923,000000,16.0567,16.0667,15.9889,16.0367,7141.0968954573,0
+AIQ.US,D,20190924,000000,16.1065,16.1065,15.6329,15.6917,14548.94449646,0
+AIQ.US,D,20190925,000000,15.7306,15.8782,15.573,15.8782,4524.7337722656,0
+AIQ.US,D,20190926,000000,15.9779,15.9779,15.8423,15.9181,10877.612417501,0
+AIQ.US,D,20190927,000000,15.8782,15.8782,15.4863,15.4863,4849.6481654868,0
+AIQ.US,D,20190930,000000,15.7216,15.7715,15.6628,15.7715,7445.9548446525,0
+AIQ.US,D,20191001,000000,15.8223,15.8223,15.5332,15.583,7683.6237063606,0
+AIQ.US,D,20191002,000000,15.4743,15.4743,15.24,15.3058,6421.0705549239,0
+AIQ.US,D,20191003,000000,15.2958,15.5352,15.1981,15.5352,2030.7149576325,0
+AIQ.US,D,20191004,000000,15.5531,15.7107,15.5531,15.7077,1848.2013169959,0
+AIQ.US,D,20191007,000000,15.7625,15.8204,15.7625,15.7645,4051.401693252,0
+AIQ.US,D,20191008,000000,15.6528,15.6528,15.4843,15.4943,51985.300093191,0
+AIQ.US,D,20191009,000000,15.5681,15.6618,15.5631,15.6618,4556.8240827072,0
+AIQ.US,D,20191010,000000,15.606,15.7017,15.606,15.6588,1276.5926622549,0
+AIQ.US,D,20191011,000000,15.935,16.0427,15.935,15.935,11178.459077891,0
+AIQ.US,D,20191014,000000,15.9879,15.9879,15.8682,15.9679,4541.7817496877,0
+AIQ.US,D,20191015,000000,16.0278,16.1265,16.0278,16.1265,13966.304797505,0
+AIQ.US,D,20191016,000000,16.0567,16.0567,15.928,15.928,36972.048917528,0
+AIQ.US,D,20191017,000000,15.938,15.938,15.8782,15.9081,12557.339604679,0
+AIQ.US,D,20191018,000000,15.8981,15.8981,15.6528,15.6997,7346.6754467238,0
+AIQ.US,D,20191021,000000,15.7515,15.9011,15.7515,15.9011,3701.4167449983,0
+AIQ.US,D,20191022,000000,15.8483,15.8792,15.6638,15.6638,6966.6058324311,0
+AIQ.US,D,20191023,000000,15.6618,15.6907,15.6618,15.6698,1202.3838193587,0
+AIQ.US,D,20191024,000000,15.7356,15.8363,15.7356,15.8363,2088.8786453079,0
+AIQ.US,D,20191025,000000,15.8393,16.0048,15.8393,15.9729,6096.1561617027,0
+AIQ.US,D,20191028,000000,16.1016,16.1514,16.0467,16.1365,24758.677327896,0
+AIQ.US,D,20191029,000000,16.1664,16.1664,16.0268,16.0367,17656.690498289,0
+AIQ.US,D,20191030,000000,16.0966,16.2412,16.0766,16.2262,13273.354656407,0
+AIQ.US,D,20191031,000000,16.2362,16.2362,15.9979,16.1165,4520.7224834604,0
+AIQ.US,D,20191101,000000,16.2561,16.298,16.2262,16.294,1701.7892756061,0
+AIQ.US,D,20191104,000000,16.4516,16.6201,16.3927,16.6201,58837.584194674,0
+AIQ.US,D,20191105,000000,16.5403,16.5403,16.304,16.3439,16977.779868009,0
+AIQ.US,D,20191106,000000,16.3489,16.3489,16.294,16.3179,2437.8607713603,0
+AIQ.US,D,20191107,000000,16.4316,16.5952,16.4316,16.4416,3913.0122294726,0
+AIQ.US,D,20191108,000000,16.5343,16.5722,16.5343,16.5623,5824.3913451504,0
+AIQ.US,D,20191111,000000,16.6899,16.6899,16.5603,16.64,20971.017873586,0
+AIQ.US,D,20191112,000000,16.7098,16.7876,16.7098,16.7098,10346.116650812,0
+AIQ.US,D,20191113,000000,16.6999,16.7388,16.64,16.6859,15622.967074053,0
+AIQ.US,D,20191114,000000,16.5902,16.6849,16.5902,16.6201,11681.875822944,0
+AIQ.US,D,20191115,000000,16.7876,16.8135,16.7527,16.8135,8839.8777044595,0
+AIQ.US,D,20191118,000000,16.8774,16.9362,16.7856,16.8674,11161.411100469,0
+AIQ.US,D,20191119,000000,16.9163,16.9262,16.8475,16.9163,12896.293508718,0
+AIQ.US,D,20191120,000000,16.8973,16.9761,16.8076,16.8524,9098.6058323949,0
+AIQ.US,D,20191121,000000,16.8076,16.8764,16.7956,16.8026,3241.1213546016,0
+AIQ.US,D,20191122,000000,16.8385,16.9023,16.7896,16.9023,9175.823141895,0
+AIQ.US,D,20191125,000000,17.0349,17.1267,17.0349,17.1047,3906.9952962648,0
+AIQ.US,D,20191126,000000,17.0469,17.1257,17.0469,17.1097,6270.6472247289,0
+AIQ.US,D,20191127,000000,17.2025,17.2084,17.1346,17.1925,1856.2238946063,0
+AIQ.US,D,20191129,000000,17.0648,17.1396,17.0648,17.0967,18791.885230161,0
+AIQ.US,D,20191202,000000,17.1925,17.1925,16.7856,16.8315,11805.222953704,0
+AIQ.US,D,20191203,000000,16.6899,16.7627,16.5633,16.7627,10433.362182325,0
+AIQ.US,D,20191204,000000,16.8375,16.8873,16.8195,16.8774,3205.0197553548,0
+AIQ.US,D,20191205,000000,16.9063,16.9063,16.8275,16.8674,4779.4506113958,0
+AIQ.US,D,20191206,000000,17.025,17.0409,16.9861,17.005,2740.7130761529,0
+AIQ.US,D,20191209,000000,17.025,17.0928,16.9163,16.9163,8251.2210722964,0
+AIQ.US,D,20191210,000000,16.9861,17.024,16.9212,16.9212,7605.4035746592,0
+AIQ.US,D,20191211,000000,16.9362,16.9861,16.8873,16.9761,18954.342426771,0
+AIQ.US,D,20191212,000000,17.0349,17.1646,17.0349,17.1446,8444.7657571473,0
+AIQ.US,D,20191213,000000,17.1247,17.3401,17.1247,17.3032,8937.1514579856,0
+AIQ.US,D,20191216,000000,17.4398,17.4597,17.351,17.366,13573.198494596,0
+AIQ.US,D,20191217,000000,17.4009,17.4797,17.4009,17.4308,9813.6180619218,0
+AIQ.US,D,20191218,000000,17.5086,17.5455,17.4398,17.4807,18309.527751335,0
+AIQ.US,D,20191219,000000,17.5275,17.6153,17.5275,17.6153,5035.1702727273,0
+AIQ.US,D,20191220,000000,17.6761,17.7689,17.6761,17.725,9788.5475068893,0
+AIQ.US,D,20191223,000000,17.7748,17.8247,17.7479,17.8048,9196.8824081223,0
+AIQ.US,D,20191224,000000,17.8646,17.8646,17.721,17.7848,7686.6321729645,0
+AIQ.US,D,20191226,000000,17.8446,17.9035,17.8287,17.8496,4708.2502351035,0
+AIQ.US,D,20191227,000000,17.9733,17.9733,17.8407,17.8546,5403.2060206044,0
+AIQ.US,D,20191230,000000,17.9144,17.9144,17.6073,17.6542,11602.652869041,0
+AIQ.US,D,20191231,000000,17.6562,17.716,17.6013,17.716,5966.792097735,0
+AIQ.US,D,20200102,000000,17.7748,18.1209,17.7748,18.1079,14009.426152161,0
+AIQ.US,D,20200103,000000,17.8646,18.059,17.8646,18.0012,9531.8250233565,0
+AIQ.US,D,20200106,000000,17.8147,18.06,17.7848,18.0411,20707.275634644,0
+AIQ.US,D,20200107,000000,18.1109,18.2006,18.0511,18.1508,20472.61523954,0
+AIQ.US,D,20200108,000000,18.1707,18.3093,18.1268,18.2395,9164.7920976807,0
+AIQ.US,D,20200109,000000,18.3093,18.4878,18.3093,18.4539,40952.250234488,0
+AIQ.US,D,20200110,000000,18.4489,18.5546,18.419,18.419,27197.540921457,0
+AIQ.US,D,20200113,000000,18.419,18.6544,18.419,18.5965,24808.818437961,0
+AIQ.US,D,20200114,000000,18.6464,18.6464,18.4878,18.6165,26567.768579041,0
+AIQ.US,D,20200115,000000,18.6364,18.6962,18.5636,18.5816,13328.509877478,0
+AIQ.US,D,20200116,000000,18.7242,18.8239,18.7152,18.789,7917.2812792635,0
+AIQ.US,D,20200117,000000,18.8538,18.8538,18.7242,18.784,37562.711194094,0
+AIQ.US,D,20200121,000000,18.8139,18.8139,18.6863,18.7202,43910.575728323,0
+AIQ.US,D,20200122,000000,18.9037,18.9824,18.9037,18.9037,16968.754468197,0
+AIQ.US,D,20200123,000000,18.8737,18.9336,18.769,18.9186,15339.168391085,0
+AIQ.US,D,20200124,000000,19.0223,19.141,18.7541,18.8338,18873.113828466,0
+AIQ.US,D,20200127,000000,18.409,18.5217,18.2495,18.4021,18821.9698962,0
+AIQ.US,D,20200128,000000,18.4679,18.6863,18.4589,18.6583,43893.527750901,0
+AIQ.US,D,20200129,000000,18.7152,18.7242,18.5367,18.6364,31446.498588365,0
+AIQ.US,D,20200130,000000,18.4679,18.5267,18.2894,18.5267,39034.854185603,0
+AIQ.US,D,20200131,000000,18.5965,18.5965,18.2495,18.2525,14572.00940709,0
+AIQ.US,D,20200203,000000,18.419,18.6414,18.419,18.6065,24737.618061668,0
+AIQ.US,D,20200204,000000,18.8338,19.0802,18.8338,19.0512,11958.654750503,0
+AIQ.US,D,20200205,000000,19.3294,19.3294,19.0024,19.0961,28759.937911083,0
+AIQ.US,D,20200206,000000,19.0811,19.2198,19.0323,19.1609,24170.020695733,0
+AIQ.US,D,20200207,000000,19.121,19.121,18.9924,19.0024,33765.023517771,0
+AIQ.US,D,20200210,000000,18.8538,19.1809,18.8538,19.1809,24520.005643986,0
+AIQ.US,D,20200211,000000,19.3494,19.5149,19.3195,19.3713,25270.116650559,0
+AIQ.US,D,20200212,000000,19.5668,19.6705,19.5259,19.6705,19847.85700813,0
+AIQ.US,D,20200213,000000,19.5369,19.6356,19.3993,19.5668,87231.492002282,0
+AIQ.US,D,20200214,000000,19.6356,19.6376,19.5079,19.5319,10033.236124007,0
+AIQ.US,D,20200218,000000,19.5269,19.5857,19.4352,19.5568,29793.847600623,0
+AIQ.US,D,20200219,000000,19.7443,19.7642,19.6844,19.7154,11135.337723235,0
+AIQ.US,D,20200220,000000,19.6655,19.7243,19.3294,19.5568,10364.167450436,0
+AIQ.US,D,20200221,000000,19.4681,19.4681,19.0443,19.1121,23113.046095562,0
+AIQ.US,D,20200224,000000,18.3891,18.5267,18.1508,18.429,30432.645342851,0
+AIQ.US,D,20200225,000000,18.5167,18.6404,17.8147,17.8895,56103.89087393,0
+AIQ.US,D,20200226,000000,17.9633,18.2764,17.8596,17.9274,25554.918155728,0
+AIQ.US,D,20200227,000000,17.5963,17.718,17.2314,17.2543,57690.355596386,0
+AIQ.US,D,20200228,000000,16.7268,17.2214,16.6271,16.9741,51924.127938911,0
+AIQ.US,D,20200302,000000,17.4198,17.8646,17.1725,17.8646,18644.47036657,0
+AIQ.US,D,20200303,000000,17.8446,18.0291,17.2603,17.36,42594.873000218,0
+AIQ.US,D,20200304,000000,17.7449,17.9344,17.5545,17.9344,14343.365945194,0
+AIQ.US,D,20200305,000000,17.5565,17.8147,17.2703,17.38,19979.2267165,0
+AIQ.US,D,20200306,000000,16.9242,17.0678,16.647,16.7168,14605.102539733,0
+AIQ.US,D,20200309,000000,15.608,16.3399,15.588,15.8642,25825.680150079,0
+AIQ.US,D,20200310,000000,16.4486,16.636,15.944,16.6221,24506.968955369,0
+AIQ.US,D,20200311,000000,16.2122,16.289,15.6379,15.6967,16726.071495483,0
+AIQ.US,D,20200312,000000,14.8351,15.0256,14.2029,14.3016,21580.733771976,0
+AIQ.US,D,20200313,000000,14.9239,15.2998,14.2996,15.2998,21394.208842534,0
+AIQ.US,D,20200316,000000,12.757,14.0055,12.6174,13.7971,83356.587016459,0
+AIQ.US,D,20200317,000000,13.7572,14.3016,13.3922,14.1531,12435.998118321,0
+AIQ.US,D,20200318,000000,13.2127,13.827,12.8268,13.4301,43061.185323822,0
+AIQ.US,D,20200319,000000,13.3613,14.1929,13.2745,13.8669,63780.494824881,0
+AIQ.US,D,20200320,000000,14.2518,14.4692,13.7372,13.7372,27297.823141587,0
+AIQ.US,D,20200323,000000,13.6585,13.9955,13.4102,13.8459,10610.861711955,0
+AIQ.US,D,20200324,000000,14.4891,14.8252,14.4891,14.7972,26943.826904528,0
+AIQ.US,D,20200325,000000,15.0924,15.4683,14.7683,14.9997,33958.568202622,0
+AIQ.US,D,20200326,000000,15.0725,15.7675,15.0725,15.7675,33149.290686173,0
+AIQ.US,D,20200327,000000,15.1622,15.5192,15.0515,15.4494,7448.9633112564,0
+AIQ.US,D,20200330,000000,15.3696,15.6229,15.2928,15.5381,6261.6218249172,0
+AIQ.US,D,20200331,000000,15.5282,15.8014,15.4295,15.4295,9006.3461898753,0
+AIQ.US,D,20200401,000000,14.9737,15.0884,14.7075,14.7075,15196.7676385,0
+AIQ.US,D,20200402,000000,14.8551,15.0425,14.6686,14.9039,18306.519284732,0
+AIQ.US,D,20200403,000000,14.885,15.5082,14.4891,14.7863,29324.526810415,0
+AIQ.US,D,20200406,000000,15.2121,15.8732,15.2021,15.8273,13169.061147472,0
+AIQ.US,D,20200407,000000,16.3698,16.3798,15.8343,15.8343,11385.040451359,0
+AIQ.US,D,20200408,000000,15.9639,16.2122,15.8343,16.1564,8219.1307618548,0
+AIQ.US,D,20200409,000000,16.3309,16.3997,16.1225,16.1225,8189.0460958158,0
+AIQ.US,D,20200413,000000,16.0427,16.311,16.0328,16.311,7684.6265285619,0
+AIQ.US,D,20200414,000000,16.5473,17.023,16.5473,17.023,118305.94355396,0
+AIQ.US,D,20200415,000000,16.6869,16.7268,16.5074,16.637,7833.0442143543,0
+AIQ.US,D,20200416,000000,16.7657,17.023,16.7657,16.9322,10681.059266046,0
+AIQ.US,D,20200417,000000,17.1825,17.2703,17.0748,17.2314,11115.281279209,0
+AIQ.US,D,20200420,000000,17.0628,17.3999,17.0529,17.1825,39101.040450888,0
+AIQ.US,D,20200421,000000,16.9043,16.9043,16.3798,16.5104,11817.256820119,0
+AIQ.US,D,20200422,000000,16.8953,17.1626,16.8455,17.1127,36005.328315475,0
+AIQ.US,D,20200423,000000,17.1147,17.2204,17.009,17.0429,7057.8626527494,0
+AIQ.US,D,20200424,000000,17.003,17.2403,16.8694,17.2403,15915.791156832,0
+AIQ.US,D,20200427,000000,17.4198,17.5086,17.37,17.37,26194.718720157,0
+AIQ.US,D,20200428,000000,17.6462,17.6462,17.1725,17.3101,27962.694261049,0
+AIQ.US,D,20200429,000000,17.5465,17.9045,17.4687,17.8157,14774.579491753,0
+AIQ.US,D,20200430,000000,17.7499,17.8746,17.5664,17.6661,38710.942614583,0
+AIQ.US,D,20200501,000000,17.2802,17.3401,17.023,17.0967,8461.8137345694,0
+AIQ.US,D,20200504,000000,16.9542,17.36,16.9542,17.36,6975.6312322428,0
+AIQ.US,D,20200505,000000,17.4099,17.6931,17.4099,17.6462,8134.8936969456,0
+AIQ.US,D,20200506,000000,17.6163,17.8147,17.5664,17.716,34323.595483895,0
+AIQ.US,D,20200507,000000,17.8646,18.1607,17.8646,18.0511,33719.896518713,0
+AIQ.US,D,20200508,000000,18.1907,18.408,18.1508,18.3203,11072.159924553,0
+AIQ.US,D,20200511,000000,18.3392,18.5965,18.2994,18.5467,15834.562558527,0
+AIQ.US,D,20200512,000000,18.6364,18.6364,18.1707,18.2286,67550.103479568,0
+AIQ.US,D,20200513,000000,18.1308,18.2694,17.6861,17.8805,25367.390404085,0
+AIQ.US,D,20200514,000000,17.6861,18.0012,17.4976,17.9733,60213.456254857,0
+AIQ.US,D,20200515,000000,17.7948,18.1468,17.7948,18.1388,8091.7723422897,0
+AIQ.US,D,20200518,000000,18.6065,18.7341,18.5128,18.7242,14209.990592421,0
+AIQ.US,D,20200519,000000,18.6663,18.8737,18.6663,18.774,16761.170272528,0
+AIQ.US,D,20200520,000000,18.8638,19.1161,18.8638,19.0203,13072.790216147,0
+AIQ.US,D,20200521,000000,19.0911,19.141,18.8039,18.9007,23960.430855661,0
+AIQ.US,D,20200522,000000,18.7441,18.9136,18.6763,18.8239,19105.768579168,0
+AIQ.US,D,20200526,000000,19.4481,19.4481,18.8239,18.8638,29532.111006084,0
+AIQ.US,D,20200527,000000,18.8039,18.9525,18.3293,18.9116,25856.767638319,0
+AIQ.US,D,20200528,000000,18.9136,19.2606,18.8239,18.9525,9709.3245529866,0
+AIQ.US,D,20200529,000000,19.0024,19.3314,18.9525,19.2906,11087.202257573,0
+AIQ.US,D,20200601,000000,19.3793,19.5269,19.2577,19.4581,19949.142050461,0
+AIQ.US,D,20200602,000000,19.5169,19.5668,19.3344,19.5468,8596.1919095436,0
+AIQ.US,D,20200603,000000,19.7542,20.0225,19.7542,19.8939,13616.319849251,0
+AIQ.US,D,20200604,000000,19.9527,20.0375,19.7044,19.7243,45964.355596586,0
+AIQ.US,D,20200605,000000,19.9238,20.19,19.9238,20.0325,9307.1928502653,0
+AIQ.US,D,20200608,000000,19.9427,20.1511,19.9308,20.1511,19210.062088103,0
+AIQ.US,D,20200609,000000,20.1122,20.2588,19.9527,20.1581,17685.772342127,0
+AIQ.US,D,20200610,000000,20.3486,20.5849,20.2668,20.4632,23599.414863193,0
+AIQ.US,D,20200611,000000,19.9427,20.0125,19.3095,19.3494,31198.801504644,0
+AIQ.US,D,20200612,000000,19.7941,19.844,19.1619,19.5319,13092.846660173,0
+AIQ.US,D,20200615,000000,19.1809,19.7941,19.1809,19.7562,28112.114769043,0
+AIQ.US,D,20200616,000000,20.2887,20.2887,19.9926,20.0933,18045.785512394,0
+AIQ.US,D,20200617,000000,20.2489,20.3286,20.1312,20.1611,13490.967074089,0
+AIQ.US,D,20200618,000000,20.1122,20.3386,20.1122,20.2957,25573.971777553,0
+AIQ.US,D,20200619,000000,20.5969,20.5969,20.21,20.3187,13548.127939563,0
+AIQ.US,D,20200622,000000,20.2588,20.5769,20.2588,20.552,14903.943555721,0
+AIQ.US,D,20200623,000000,20.6946,20.8282,20.5969,20.5969,18801.913452174,0
+AIQ.US,D,20200624,000000,20.6846,20.6846,20.1122,20.3037,24217.153339194,0
+AIQ.US,D,20200625,000000,20.18,20.3984,20.1033,20.3865,6469.2060205863,0
+AIQ.US,D,20200626,000000,20.3885,20.3934,20.0564,20.1023,9069.5239885572,0
+AIQ.US,D,20200629,000000,20.0843,20.1142,19.7951,20.1142,13273.354656407,0
+AIQ.US,D,20200630,000000,20.1531,20.534,20.1531,20.534,9626.0903102787,0
+AIQ.US,D,20200701,000000,20.5011,20.8182,20.5011,20.7564,13452.85983044,0
+AIQ.US,D,20200702,000000,21.0077,21.0965,20.8781,20.923,22619.657572523,0
+AIQ.US,D,20200706,000000,21.3946,21.5542,21.3148,21.5143,40986.346189332,0
+AIQ.US,D,20200707,000000,21.3348,21.5342,21.2201,21.255,23405.870178342,0
+AIQ.US,D,20200708,000000,21.3248,21.7526,21.3248,21.7177,23021.789275244,0
+AIQ.US,D,20200709,000000,21.9411,21.9909,21.614,21.971,16459.320789937,0
+AIQ.US,D,20200710,000000,21.9909,22.0508,21.8015,21.957,9809.6067731166,0
+AIQ.US,D,20200713,000000,22.1106,22.2692,21.3248,21.3248,31416.413922326,0
+AIQ.US,D,20200714,000000,21.2052,21.4395,20.8781,21.4395,16555.591721262,0
+AIQ.US,D,20200715,000000,21.5342,21.6539,21.3049,21.5093,12924.372530354,0
+AIQ.US,D,20200716,000000,21.265,21.3348,21.0466,21.275,20680.199435209,0
+AIQ.US,D,20200717,000000,21.3448,21.4245,21.1563,21.3248,16658.882407996,0
+AIQ.US,D,20200720,000000,21.4245,21.9311,21.3747,21.9311,16170.507995963,0
+AIQ.US,D,20200721,000000,22.1605,22.2891,21.8214,21.8563,565739.13639679,0
+AIQ.US,D,20200722,000000,21.7915,21.9999,21.7526,21.8314,25549.904044721,0
+AIQ.US,D,20200723,000000,21.9012,22.0109,21.4445,21.4744,20835.63687641,0
+AIQ.US,D,20200724,000000,21.1563,21.4644,21.0566,21.3148,56254.314204125,0
+AIQ.US,D,20200727,000000,21.4445,21.629,21.4245,21.629,14737.475070305,0
+AIQ.US,D,20200728,000000,21.624,21.6589,21.4355,21.4495,7117.0291626261,0
+AIQ.US,D,20200729,000000,21.7915,21.961,21.7137,21.9211,37558.699905289,0
+AIQ.US,D,20200730,000000,21.7037,22.0009,21.5641,21.971,138974.10912276,0
+AIQ.US,D,20200731,000000,22.0707,22.0707,21.6738,21.971,107580.76011106,0
+AIQ.US,D,20200803,000000,22.1505,22.3689,22.1505,22.339,58737.301974544,0
+AIQ.US,D,20200804,000000,22.329,22.5673,22.329,22.5573,54447.228597382,0
+AIQ.US,D,20200805,000000,22.677,22.7069,22.5922,22.667,33659.727186635,0
+AIQ.US,D,20200806,000000,22.6571,22.8455,22.5454,22.8455,16449.292567924,0
+AIQ.US,D,20200807,000000,22.687,22.8256,22.2402,22.4187,32157.499529087,0
+AIQ.US,D,20200810,000000,22.4885,22.4885,22.1405,22.309,13584.22953881,0
+AIQ.US,D,20200811,000000,22.319,22.3988,22.0049,22.0209,25864.79021593,0
+AIQ.US,D,20200812,000000,22.1505,22.4786,22.1505,22.3988,23349.712135069,0
+AIQ.US,D,20200813,000000,22.309,22.4237,22.2303,22.2891,52014.381937028,0
+AIQ.US,D,20200814,000000,22.2502,22.2891,22.1704,22.2103,32785.266227101,0
+AIQ.US,D,20200817,000000,22.3589,22.4486,22.334,22.4088,10886.637817313,0
+AIQ.US,D,20200818,000000,22.5384,22.6571,22.4636,22.6321,26092.430855625,0
+AIQ.US,D,20200819,000000,22.6371,22.6969,22.4885,22.4885,47624.026339737,0
+AIQ.US,D,20200820,000000,22.3589,22.7368,22.2692,22.7368,10404.280338488,0
+AIQ.US,D,20200821,000000,22.7169,22.7667,22.6471,22.7518,17979.599247108,0
+AIQ.US,D,20200824,000000,23.0749,23.0948,22.8804,22.9552,28252.509877225,0
+AIQ.US,D,20200825,000000,23.0051,23.2843,22.9752,23.2245,215963.77798316,0
+AIQ.US,D,20200826,000000,23.4618,23.9883,23.4418,23.9624,341115.9887054,0
+AIQ.US,D,20200827,000000,24.0581,24.0581,23.6363,23.7779,37002.133583567,0
+AIQ.US,D,20200828,000000,23.9085,24.0232,23.8796,23.9913,34545.219190382,0
+AIQ.US,D,20200831,000000,23.8886,24.0232,23.7759,23.9285,37638.925681393,0
+AIQ.US,D,20200901,000000,24.0581,24.4061,24.0531,24.3662,82788.989650523,0
+AIQ.US,D,20200902,000000,24.7043,24.7143,24.3214,24.6644,41454.664157339,0
+AIQ.US,D,20200903,000000,24.3862,24.3862,23.3042,23.4877,51930.144872119,0
+AIQ.US,D,20200904,000000,23.392,23.6014,22.5234,23.1347,76626.647223534,0
+AIQ.US,D,20200908,000000,22.4985,22.8555,22.2402,22.4486,53998.967073401,0
+AIQ.US,D,20200909,000000,22.7269,23.1347,22.6471,23.0131,41907.939792327,0
+AIQ.US,D,20200910,000000,23.1746,23.3212,22.5384,22.675,30765.582313683,0
+AIQ.US,D,20200911,000000,22.8056,22.9851,22.339,22.5813,19619.213546233,0
+AIQ.US,D,20200914,000000,22.9153,23.1347,22.8256,22.9452,25132.730008981,0
+AIQ.US,D,20200915,000000,23.2843,23.3322,23.1547,23.1756,15668.094073111,0
+AIQ.US,D,20200916,000000,23.382,23.382,22.9881,23.039,12740.856067517,0
+AIQ.US,D,20200917,000000,22.4786,22.8326,22.4586,22.7069,18385.742238634,0
+AIQ.US,D,20200918,000000,22.7139,22.7767,22.4088,22.5972,21520.564439898,0
+AIQ.US,D,20200921,000000,22.2602,22.5414,22.0408,22.5414,33548.41392229,0
+AIQ.US,D,20200922,000000,22.6371,22.8555,22.4287,22.8306,11724.9971776,0
+AIQ.US,D,20200923,000000,22.8954,22.9054,22.2891,22.3011,127841.77986613,0
+AIQ.US,D,20200924,000000,22.2103,22.5464,22.0807,22.317,9478.6754466876,0
+AIQ.US,D,20200925,000000,22.3589,22.7269,22.1006,22.676,19525.951081512,0
+AIQ.US,D,20200928,000000,23.025,23.1148,22.9103,23.0799,12366.803386432,0
+AIQ.US,D,20200929,000000,23.1547,23.2444,23.0998,23.1796,20754.408278105,0
+AIQ.US,D,20200930,000000,23.2643,23.4897,23.2045,23.3571,20005.300093734,0
+AIQ.US,D,20201001,000000,23.6014,23.7111,23.4917,23.6582,26830.507995782,0
+AIQ.US,D,20201002,000000,23.2643,23.5814,23.2643,23.3242,23399.853245134,0
+AIQ.US,D,20201005,000000,23.4618,23.731,23.4468,23.731,21932.724364632,0
+AIQ.US,D,20201006,000000,23.731,23.9584,23.5515,23.5814,22553.471307237,0
+AIQ.US,D,20201007,000000,23.8307,24.0531,23.8307,24.0431,13162.041392063,0
+AIQ.US,D,20201008,000000,24.2466,24.2565,24.102,24.1768,19254.18626496,0
+AIQ.US,D,20201009,000000,24.3662,24.4949,24.3662,24.4251,16254.745060872,0
+AIQ.US,D,20201012,000000,24.7342,24.9835,24.6345,24.809,23835.078080498,0
+AIQ.US,D,20201013,000000,24.8329,24.9915,24.7741,24.9027,44691.774223136,0
+AIQ.US,D,20201014,000000,25.0014,25.0014,24.5996,24.6853,22983.682031595,0
+AIQ.US,D,20201015,000000,24.3563,24.465,24.1768,24.465,22693.866415419,0
+AIQ.US,D,20201016,000000,24.6345,24.7242,24.5048,24.5178,16429.236123898,0
+AIQ.US,D,20201019,000000,24.6444,24.7143,24.2216,24.3164,34693.636876175,0
+AIQ.US,D,20201020,000000,24.4151,24.5348,24.2466,24.3413,36112.630291014,0
+AIQ.US,D,20201021,000000,24.4151,24.5746,24.2466,24.2735,18992.449670421,0
+AIQ.US,D,20201022,000000,24.3563,24.3563,23.9484,24.2236,30174.920037117,0
+AIQ.US,D,20201023,000000,24.2466,24.435,24.1199,24.435,35363.522106643,0
+AIQ.US,D,20201026,000000,24.2366,24.3014,23.6313,23.8766,23347.706490667,0
+AIQ.US,D,20201027,000000,24.0182,24.0681,23.9135,24.0481,37710.126057685,0
+AIQ.US,D,20201028,000000,23.6413,23.6413,23.1846,23.2404,59937.6801495,0
+AIQ.US,D,20201029,000000,23.4518,23.741,23.3521,23.5914,89678.378173454,0
+AIQ.US,D,20201030,000000,23.4418,23.4418,22.8356,22.9652,28707.791156615,0
+AIQ.US,D,20201102,000000,23.2743,23.392,22.8854,23.1148,12892.282219913,0
+AIQ.US,D,20201103,000000,23.2444,23.5715,23.2444,23.5316,8450.7826903551,0
+AIQ.US,D,20201104,000000,24.2067,24.6444,24.081,24.5248,46011.488240047,0
+AIQ.US,D,20201105,000000,25.1012,25.2258,24.9994,25.171,48398.205079141,0
+AIQ.US,D,20201106,000000,25.141,25.3804,24.9915,25.3604,38523.41486294,0
+AIQ.US,D,20201109,000000,25.8471,25.8471,24.8628,24.8728,185174.12793665,0
+AIQ.US,D,20201110,000000,25.6676,25.6676,23.9584,24.1867,54595.646283175,0
+AIQ.US,D,20201111,000000,24.3563,24.7143,24.3313,24.7043,26761.313263892,0
+AIQ.US,D,20201112,000000,24.7143,24.8927,24.4061,24.446,50339.668860857,0
+AIQ.US,D,20201113,000000,24.8329,24.8718,24.5946,24.8329,35290.316085948,0
+AIQ.US,D,20201116,000000,24.819,25.1012,24.814,25.0254,48475.422388641,0
+AIQ.US,D,20201117,000000,24.9027,25.0812,24.8429,25.0114,35144.90686676,0
+AIQ.US,D,20201118,000000,25.0413,25.141,24.8678,24.8758,36435.539039833,0
+AIQ.US,D,20201119,000000,24.9127,25.1909,24.7641,25.1809,22811.196612971,0
+AIQ.US,D,20201120,000000,25.2507,25.3505,25.151,25.161,46474.792097047,0
+AIQ.US,D,20201123,000000,25.3405,25.4053,25.0912,25.2458,24195.091250765,0
+AIQ.US,D,20201124,000000,25.4203,25.499,25.2208,25.4831,16391.128880249,0
+AIQ.US,D,20201125,000000,25.4402,25.5489,25.3903,25.519,24632.321730532,0
+AIQ.US,D,20201127,000000,25.7773,25.8919,25.6676,25.857,44632.607713259,0
+AIQ.US,D,20201130,000000,25.857,25.857,25.4352,25.7972,55758.920036683,0
+AIQ.US,D,20201201,000000,25.9368,26.0954,25.8271,25.9567,60704.839133494,0
+AIQ.US,D,20201202,000000,25.8471,26.0355,25.7174,26.0355,66221.364062846,0
+AIQ.US,D,20201203,000000,26.0256,26.2549,26.0066,26.0654,53618.897459108,0
+AIQ.US,D,20201204,000000,26.215,26.4932,26.215,26.4733,58231.879585088,0
+AIQ.US,D,20201207,000000,26.4633,26.562,26.4334,26.5431,46496.854185476,0
+AIQ.US,D,20201208,000000,26.5531,26.6119,26.4035,26.562,59794.276574714,0
+AIQ.US,D,20201209,000000,26.562,26.6219,26.0166,26.1153,46048.592661495,0
+AIQ.US,D,20201210,000000,26.0555,26.4234,25.9368,26.4035,29540.133583694,0
+AIQ.US,D,20201211,000000,26.1951,26.2848,26.0066,26.2449,24919.128880104,0
+AIQ.US,D,20201214,000000,26.3347,26.4234,26.2798,26.3347,36008.336782079,0
+AIQ.US,D,20201215,000000,26.4633,26.5231,26.3147,26.5032,36070.51175856,0
+AIQ.US,D,20201216,000000,26.6917,26.8113,26.6129,26.7814,35660.357478228,0
+AIQ.US,D,20201217,000000,26.9111,27.0158,26.8412,26.931,54226.607713096,0
+AIQ.US,D,20201218,000000,27.0427,27.0427,26.8712,26.9878,32004.067732288,0
+AIQ.US,D,20201221,000000,26.6618,26.9001,26.4334,26.8712,308389.88898818,0
+AIQ.US,D,20201222,000000,26.8811,27.0307,26.7814,27.0108,47702.246471438,0
+AIQ.US,D,20201223,000000,27.2072,27.2172,26.9509,26.9509,146158.32737287,0
+AIQ.US,D,20201224,000000,26.9809,27.0267,26.7814,26.8811,39092.015051077,0
+AIQ.US,D,20201228,000000,27.0895,27.0895,26.7485,26.7764,51189.059265359,0
+AIQ.US,D,20201229,000000,26.931,27.0895,26.7415,26.8313,22621.663216925,0
+AIQ.US,D,20201230,000000,27.0008,27.1195,26.9878,27.0606,36078.53433617,0
+AIQ.US,D,20201231,000000,27.0606,27.0796,26.9489,27.0796,24267.294449259,0
+AIQ.US,D,20210104,000000,27.268,27.288,26.5321,26.8213,79820.635934675,0
+AIQ.US,D,20210105,000000,26.8313,27.2182,26.7814,27.2182,43674.912511018,0
+AIQ.US,D,20210106,000000,26.8911,27.1783,26.7316,26.7515,59061.213545564,0
+AIQ.US,D,20210107,000000,26.9809,27.3777,26.8911,27.3179,65264.671682805,0
+AIQ.US,D,20210108,000000,27.6569,27.7766,27.4396,27.7766,38388.033865764,0
+AIQ.US,D,20210111,000000,27.4575,27.7467,27.3378,27.5273,31744.336782152,0
+AIQ.US,D,20210112,000000,27.5772,27.6091,27.3378,27.5672,37392.231419873,0
+AIQ.US,D,20210113,000000,27.5772,27.6869,27.4675,27.5971,61586.319848437,0
+AIQ.US,D,20210114,000000,27.8464,27.8664,27.6171,27.6968,49848.28598222,0
+AIQ.US,D,20210115,000000,27.5672,27.627,27.2481,27.3179,40818.874881715,0
+AIQ.US,D,20210119,000000,27.6669,27.8564,27.5473,27.8564,54924.571965201,0
+AIQ.US,D,20210120,000000,28.2642,28.5434,28.2642,28.5135,41292.206960729,0
+AIQ.US,D,20210121,000000,28.6033,28.7319,28.4537,28.702,45648.466603176,0
+AIQ.US,D,20210122,000000,28.5634,28.6432,28.4856,28.5434,47173.759171353,0
+AIQ.US,D,20210125,000000,28.9313,29.0211,28.2423,28.7718,222094.03009971,0
+AIQ.US,D,20210126,000000,28.7419,28.7419,28.5135,28.5634,58612.952021582,0
+AIQ.US,D,20210127,000000,28.005,28.1396,27.5871,27.652,172631.83066499,0
+AIQ.US,D,20210128,000000,27.8464,28.2642,27.7666,27.9651,71321.717778657,0
+AIQ.US,D,20210129,000000,27.8763,27.9352,27.3578,27.5273,64392.216367674,0
+AIQ.US,D,20210201,000000,27.8953,28.4238,27.7966,28.4238,88060.825962757,0
+AIQ.US,D,20210202,000000,28.6033,28.8915,28.5235,28.8715,115998.44966877,0
+AIQ.US,D,20210203,000000,29.071,29.0909,28.8765,29.0012,112799.44684663,0
+AIQ.US,D,20210204,000000,28.9513,29.1408,28.8765,29.1308,82979.52586877,0
+AIQ.US,D,20210205,000000,29.2704,29.4,29.1408,29.3701,70221.621823831,0
+AIQ.US,D,20210208,000000,29.5686,29.6583,29.4489,29.6583,61426.87111843,0
+AIQ.US,D,20210209,000000,29.6782,29.9575,29.6782,29.8527,54139.362181583,0
+AIQ.US,D,20210210,000000,30.0871,30.1958,29.6703,30.0273,42830.536217523,0
+AIQ.US,D,20210211,000000,30.2058,30.3444,30.0771,30.2945,47686.201316218,0
+AIQ.US,D,20210212,000000,30.2058,30.3643,30.0572,30.3643,41036.487299397,0
+AIQ.US,D,20210216,000000,30.4989,30.6236,30.2656,30.484,113359.02163495,0
+AIQ.US,D,20210217,000000,30.2546,30.3045,29.8877,30.2945,46591.119472398,0
+AIQ.US,D,20210218,000000,29.9674,30.0582,29.6822,30.0572,47111.584194873,0
+AIQ.US,D,20210219,000000,30.1369,30.3623,30.122,30.2357,35105.796800909,0
+AIQ.US,D,20210222,000000,29.7979,29.9355,29.4688,29.4688,199287.84759775,0
+AIQ.US,D,20210223,000000,28.7718,29.4688,28.4437,29.2604,66069.937910449,0
+AIQ.US,D,20210224,000000,29.1208,29.419,28.8316,29.419,69448.445906629,0
+AIQ.US,D,20210225,000000,29.41,29.5686,28.4387,28.5235,105956.18814496,0
+AIQ.US,D,20210226,000000,28.6033,28.8137,28.1346,28.4537,198718.24458741,0
+AIQ.US,D,20210301,000000,28.9214,29.3701,28.8376,29.3701,44131.196612609,0
+AIQ.US,D,20210302,000000,29.3203,29.3701,28.9413,28.9413,29678.523047474,0
+AIQ.US,D,20210303,000000,28.9014,29.071,28.1695,28.2343,32194.603950535,0
+AIQ.US,D,20210304,000000,28.0249,28.2543,27.0846,27.3877,109982.51928317,0
+AIQ.US,D,20210305,000000,27.7267,27.8364,26.7365,27.8165,75095.337722149,0
+AIQ.US,D,20210308,000000,27.6569,27.8664,27.0407,27.0407,53229.802445004,0
+AIQ.US,D,20210309,000000,27.5971,28.3919,27.5971,28.2842,75240.746941338,0
+AIQ.US,D,20210310,000000,28.5135,28.5135,27.975,28.0748,34409.838193207,0
+AIQ.US,D,20210311,000000,28.4238,28.9912,28.4238,28.9712,25621.104421014,0
+AIQ.US,D,20210312,000000,28.5135,28.6132,28.3241,28.5943,31168.716838605,0
+AIQ.US,D,20210315,000000,28.4936,28.7868,28.4637,28.7868,30999.239886586,0
+AIQ.US,D,20210316,000000,28.9114,29.0859,28.7389,28.7878,17265.589839782,0
+AIQ.US,D,20210317,000000,28.5734,29.044,28.334,28.9323,49968.624646376,0
+AIQ.US,D,20210318,000000,28.702,28.7519,28.2243,28.2313,31994.039510275,0
+AIQ.US,D,20210319,000000,28.2941,28.4637,28.0748,28.338,229872.92191519,0
+AIQ.US,D,20210322,000000,28.364,28.702,28.364,28.5036,28239.473188608,0
+AIQ.US,D,20210323,000000,28.4437,28.5434,28.2134,28.2134,12072.976481451,0
+AIQ.US,D,20210324,000000,28.354,28.4437,27.4874,27.4874,24493.932266753,0
+AIQ.US,D,20210325,000000,27.3777,27.5622,27.2082,27.4775,27940.632172621,0
+AIQ.US,D,20210326,000000,27.5772,28.0748,27.5173,28.0748,13421.772342199,0
+AIQ.US,D,20210329,000000,28.005,28.0798,27.7567,27.8863,9512.7714015318,0
+AIQ.US,D,20210330,000000,27.8863,27.9651,27.7068,27.9252,9064.5098775507,0
+AIQ.US,D,20210331,000000,27.995,28.4238,27.995,28.334,23912.295389999,0
+AIQ.US,D,20210401,000000,28.6621,28.9503,28.6621,28.9014,30948.095954319,0
+AIQ.US,D,20210405,000000,29.1507,29.41,29.071,29.3372,27644.799623237,0
+AIQ.US,D,20210406,000000,29.3103,29.4987,29.2504,29.3203,23523.200375894,0
+AIQ.US,D,20210407,000000,29.1607,29.3601,29.1408,29.3203,23942.380056038,0
+AIQ.US,D,20210408,000000,29.5686,29.7281,29.5187,29.6872,27448.246471782,0
+AIQ.US,D,20210409,000000,29.5785,29.768,29.4289,29.7181,52244.028221126,0
+AIQ.US,D,20210412,000000,29.6583,29.6583,29.4688,29.5566,20963.998118177,0
+AIQ.US,D,20210413,000000,29.6284,29.8577,29.6284,29.7979,43816.310441401,0
+AIQ.US,D,20210414,000000,29.8677,29.8777,29.3901,29.3901,22592.581373088,0
+AIQ.US,D,20210415,000000,29.6982,29.9425,29.6683,29.8677,22768.075258315,0
+AIQ.US,D,20210416,000000,29.9475,29.9475,29.8178,29.8677,18476.999058953,0
+AIQ.US,D,20210419,000000,29.7979,29.8577,29.3601,29.4748,31068.434618475,0
+AIQ.US,D,20210420,000000,29.5586,29.5586,29.1009,29.2365,14903.943555721,0
+AIQ.US,D,20210421,000000,29.1108,29.4489,29.0012,29.3801,220555.70084292,0
+AIQ.US,D,20210422,000000,29.4788,29.4987,29.0909,29.1308,22707.905926237,0
+AIQ.US,D,20210423,000000,29.2903,29.6583,29.2903,29.5735,39413.920977694,0
+AIQ.US,D,20210426,000000,29.5087,29.7381,29.4987,29.7181,44164.289745252,0
+AIQ.US,D,20210427,000000,29.8079,29.8079,29.6304,29.7181,164406.68296993,0
+AIQ.US,D,20210428,000000,29.7979,29.9176,29.7082,29.7281,20637.078080553,0
+AIQ.US,D,20210429,000000,29.9575,29.9575,29.4339,29.6982,24104.837252648,0
+AIQ.US,D,20210430,000000,29.3701,29.4788,29.1677,29.1906,27136.368767178,0
+AIQ.US,D,20210503,000000,29.3103,29.3402,29.0012,29.0361,17193.386641289,0
+AIQ.US,D,20210504,000000,28.8715,28.8715,28.0798,28.4537,45725.683912676,0
+AIQ.US,D,20210505,000000,28.6432,28.6711,28.364,28.4377,20386.372530228,0
+AIQ.US,D,20210506,000000,28.3939,28.4338,28.0748,28.3899,33083.104420887,0
+AIQ.US,D,20210507,000000,28.6232,28.8416,28.5933,28.7219,26681.087487788,0
+AIQ.US,D,20210510,000000,28.4936,28.4936,27.8863,27.8863,25090.611476526,0
+AIQ.US,D,20210511,000000,27.2082,27.8753,27.1683,27.8265,34886.178738824,0
+AIQ.US,D,20210512,000000,27.5373,27.5473,26.9908,27.0507,25378.421448299,0
+AIQ.US,D,20210513,000000,27.2481,27.4565,26.921,27.1115,35042.619002227,0
+AIQ.US,D,20210514,000000,27.4475,27.8763,27.4376,27.8664,25121.698964766,0
+AIQ.US,D,20210517,000000,27.6769,27.7367,27.5273,27.6918,13696.545625355,0
+AIQ.US,D,20210518,000000,27.8664,28.0219,27.7966,27.7966,32629.828785899,0
+AIQ.US,D,20210519,000000,27.298,27.7367,27.2531,27.6869,14008.42332996,0
+AIQ.US,D,20210520,000000,27.8165,28.2832,27.8165,28.2243,32157.499529087,0
+AIQ.US,D,20210521,000000,28.354,28.354,28.0249,28.0249,19255.189087161,0
+AIQ.US,D,20210524,000000,28.2343,28.5634,28.2343,28.5434,20400.412041046,0
+AIQ.US,D,20210525,000000,28.702,28.702,28.5036,28.5734,6229.5315144756,0
+AIQ.US,D,20210526,000000,28.7519,28.7618,28.6621,28.7519,10181.653809799,0
+AIQ.US,D,20210527,000000,28.702,28.7618,28.5734,28.6332,30723.463781228,0
+AIQ.US,D,20210528,000000,28.7519,28.9702,28.7519,28.8416,41115.7102533,0
+AIQ.US,D,20210601,000000,29.2305,29.2305,28.8715,28.9912,13029.668861491,0
+AIQ.US,D,20210602,000000,28.9912,29.1408,28.9712,29.0809,47369.309500607,0
+AIQ.US,D,20210603,000000,28.9413,28.9513,28.6232,28.7718,23920.317967609,0
+AIQ.US,D,20210604,000000,28.8516,29.2006,28.7718,29.1208,12935.403574569,0
+AIQ.US,D,20210607,000000,29.1009,29.3003,29.061,29.3003,18602.351834115,0
+AIQ.US,D,20210608,000000,29.2205,29.3701,29.061,29.0809,23616.462840615,0
+AIQ.US,D,20210609,000000,29.0909,29.2355,29.0809,29.1607,8078.7356536728,0
+AIQ.US,D,20210610,000000,29.2106,29.41,29.0211,29.41,19452.745060817,0
+AIQ.US,D,20210611,000000,29.3003,29.4688,29.3003,29.4688,20810.566321378,0
+AIQ.US,D,20210614,000000,29.5686,29.8178,29.5187,29.8178,17739.924740997,0
+AIQ.US,D,20210615,000000,29.6982,29.8079,29.5287,29.5586,7894.2163686336,0
+AIQ.US,D,20210616,000000,29.5586,29.6184,29.061,29.3103,20906.837252702,0
+AIQ.US,D,20210617,000000,29.3901,29.7979,29.2205,29.6483,10966.863593417,0
+AIQ.US,D,20210618,000000,29.5486,29.6683,29.3901,29.4788,15757.345249027,0
+AIQ.US,D,20210621,000000,29.4888,29.6683,29.3601,29.6084,21781.298212236,0
+AIQ.US,D,20210622,000000,29.3901,29.8667,29.3701,29.8428,510742.3612331,0
+AIQ.US,D,20210623,000000,29.8278,30.0771,29.8278,29.9674,271615.39604431,0
+AIQ.US,D,20210624,000000,30.0971,30.3244,30.0971,30.1858,285188.5945389,0
+AIQ.US,D,20210625,000000,30.3643,30.3643,30.2018,30.3643,264524.44025891,0
+AIQ.US,D,20210628,000000,30.4541,30.5967,30.4241,30.5637,271556.22953443,0
+AIQ.US,D,20210629,000000,30.5438,30.6535,30.4989,30.6036,16810.308560392,0
+AIQ.US,D,20210630,000000,30.5338,30.5388,30.4042,30.4042,11851.352774963,0
+AIQ.US,D,20210701,000000,30.4541,30.5139,30.2646,30.474,26876.637817041,0
+AIQ.US,D,20210702,000000,30.4341,30.6734,30.4341,30.6635,11834.304797541,0
+AIQ.US,D,20210706,000000,30.6435,30.7532,30.4241,30.6934,29093.877704116,0
+AIQ.US,D,20210707,000000,30.8928,30.9028,30.5438,30.6435,24693.493884811,0
+AIQ.US,D,20210708,000000,29.9465,30.3045,29.9365,30.1958,29846.997177292,0
+AIQ.US,D,20210709,000000,30.3543,30.6635,30.2945,30.6635,10188.673565208,0
+AIQ.US,D,20210712,000000,30.7233,30.7233,30.5937,30.6036,19977.221072097,0
+AIQ.US,D,20210713,000000,30.5438,30.8729,30.5039,30.6834,23753.849482193,0
+AIQ.US,D,20210714,000000,30.7831,30.9327,30.5937,30.5937,17963.554091887,0
+AIQ.US,D,20210715,000000,30.5937,30.5937,30.1559,30.2825,19948.13922826,0
+AIQ.US,D,20210716,000000,30.3942,30.4541,30.0063,30.0163,23839.089369304,0
+AIQ.US,D,20210719,000000,29.6074,29.7969,29.4678,29.7271,35357.505173435,0
+AIQ.US,D,20210720,000000,29.8368,30.3244,29.7869,30.2157,15144.620884033,0
+AIQ.US,D,20210721,000000,30.1659,30.4939,30.1659,30.4441,17455.123235828,0
+AIQ.US,D,20210722,000000,30.5338,30.7432,30.5338,30.7432,85413.375351325,0
+AIQ.US,D,20210723,000000,30.843,30.9526,30.7143,30.9427,27962.694261049,0
+AIQ.US,D,20210726,000000,30.7532,30.7732,30.6136,30.6335,12938.412041173,0
+AIQ.US,D,20210727,000000,30.4042,30.4042,29.8318,30.1858,20577.911570676,0
+AIQ.US,D,20210728,000000,30.4042,30.6734,30.2945,30.6236,37067.317026652,0
+AIQ.US,D,20210729,000000,30.6734,30.8031,30.6335,30.6335,23246.421448335,0
+AIQ.US,D,20210730,000000,30.3344,30.459,30.3115,30.3344,25996.1599243,0
+AIQ.US,D,20210802,000000,30.5239,30.6635,30.4082,30.4441,17951.520225471,0
+AIQ.US,D,20210803,000000,30.4939,30.5438,30.2646,30.5438,43130.380055712,0
+AIQ.US,D,20210804,000000,30.5637,30.7432,30.5348,30.7333,10569.746001702,0
+AIQ.US,D,20210805,000000,30.6535,30.9427,30.6535,30.9427,45755.768578715,0
+AIQ.US,D,20210806,000000,30.8629,30.9427,30.7333,30.7732,8813.8043272257,0
+AIQ.US,D,20210809,000000,30.8529,30.9028,30.7432,30.843,8974.2558794337,0
+AIQ.US,D,20210810,000000,30.9526,30.9526,30.7033,30.7033,16815.322671398,0
+AIQ.US,D,20210811,000000,30.813,30.818,30.6036,30.6435,8570.1185323098,0
+AIQ.US,D,20210812,000000,30.6136,30.7432,30.5837,30.7033,15383.292567942,0
+AIQ.US,D,20210813,000000,30.7133,30.7831,30.6236,30.7432,14444.650987525,0
+AIQ.US,D,20210816,000000,30.6036,30.6036,30.2746,30.5239,16760.167450327,0
+AIQ.US,D,20210817,000000,30.2845,30.2845,29.9565,30.0861,22964.62840977,0
+AIQ.US,D,20210818,000000,30.116,30.3144,29.9565,29.9565,9815.6237063244,0
+AIQ.US,D,20210819,000000,29.6772,30.0562,29.5875,29.8368,26329.096895132,0
+AIQ.US,D,20210820,000000,29.9066,30.1559,29.9066,30.106,25626.11853202,0
+AIQ.US,D,20210823,000000,30.2845,30.7432,30.2845,30.7033,46454.735653021,0
+AIQ.US,D,20210824,000000,30.9028,31.1321,30.9028,31.1222,47362.289745198,0
+AIQ.US,D,20210825,000000,31.1022,31.172,31.0573,31.1421,12143.174035542,0
+AIQ.US,D,20210826,000000,31.1521,31.2518,30.9626,31.0025,8409.6669801018,0
+AIQ.US,D,20210827,000000,30.9626,31.3605,30.9526,31.3366,12443.01787373,0
+AIQ.US,D,20210830,000000,31.4114,31.6208,31.3415,31.551,13231.236123952,0
+AIQ.US,D,20210831,000000,31.7205,31.7504,31.5918,31.7504,9236.9952961743,0
+AIQ.US,D,20210901,000000,31.8202,32.0994,31.8202,31.9,51782.730008528,0
+AIQ.US,D,20210902,000000,32.0097,32.1832,31.8401,31.8401,26276.950140664,0
+AIQ.US,D,20210903,000000,31.8401,32.0894,31.8102,31.8102,11120.295390216,0
+AIQ.US,D,20210907,000000,31.9997,32.2191,31.9997,32.2191,21211.695201898,0
+AIQ.US,D,20210908,000000,31.9897,32.0196,31.551,31.6108,27569.58795814,0
+AIQ.US,D,20210909,000000,31.5709,31.8451,31.4512,31.6906,15584.859830403,0
+AIQ.US,D,20210910,000000,31.8601,31.905,31.5011,31.5011,9608.0395106553,0
+AIQ.US,D,20210913,000000,31.6208,31.6407,31.187,31.3715,25775.539040014,0
+AIQ.US,D,20210914,000000,31.4612,31.521,31.192,31.2119,31534.74694208,0
+AIQ.US,D,20210915,000000,31.2418,31.5609,31.0524,31.5609,7571.307619815,0
+AIQ.US,D,20210916,000000,31.2518,31.3814,31.1521,31.3515,4637.0498588112,0
+AIQ.US,D,20210917,000000,31.4213,31.4213,31.1022,31.2418,35373.550328656,0
+AIQ.US,D,20210920,000000,30.5837,30.7233,30.0263,30.3942,38344.912511108,0
+AIQ.US,D,20210921,000000,30.6934,30.7931,30.5747,30.6635,8361.5315144394,0
+AIQ.US,D,20210922,000000,30.843,31.1102,30.7732,31.0025,12639.571025185,0
+AIQ.US,D,20210923,000000,31.2319,31.521,31.2019,31.521,17599.529632815,0
+AIQ.US,D,20210924,000000,31.2119,31.3715,31.1421,31.3366,12694.726246257,0
+AIQ.US,D,20210927,000000,31.172,31.2119,30.9646,31.1222,12083.004703464,0
+AIQ.US,D,20210928,000000,30.7831,30.7831,30.1958,30.4241,21134.477892398,0
+AIQ.US,D,20210929,000000,30.3344,30.3743,29.9565,29.9664,10493.531514403,0
+AIQ.US,D,20210930,000000,30.1958,30.2646,29.9973,30.2357,8256.2351833029,0
+AIQ.US,D,20211001,000000,30.1758,30.2845,29.8069,30.1559,39713.764815883,0
+AIQ.US,D,20211004,000000,30.0761,30.1459,29.3083,29.5177,20367.318908403,0
+AIQ.US,D,20211005,000000,29.5975,30.126,29.5975,29.9764,16025.098776774,0
+AIQ.US,D,20211006,000000,29.5676,30.0362,29.5077,29.9754,221867.39228222,0
+AIQ.US,D,20211007,000000,30.3743,30.7313,30.3743,30.5438,16098.304797469,0
+AIQ.US,D,20211008,000000,30.6435,30.6834,30.4341,30.484,13603.283160635,0
+AIQ.US,D,20211011,000000,30.484,30.6635,30.3444,30.3444,13347.563499303,0
+AIQ.US,D,20211012,000000,30.3842,30.4142,30.2058,30.4142,27042.103480256,0
+AIQ.US,D,20211013,000000,30.4541,30.7632,30.4541,30.6635,15754.336782423,0
+AIQ.US,D,20211014,000000,30.9826,31.3017,30.9826,31.2767,35248.197553494,0
+AIQ.US,D,20211015,000000,31.3914,31.5709,31.3066,31.4413,249135.13075776,0
+AIQ.US,D,20211018,000000,31.3515,31.6606,31.3515,31.6507,37941.777986186,0
+AIQ.US,D,20211019,000000,31.7504,31.9997,31.7504,31.9698,35202.067732234,0
+AIQ.US,D,20211020,000000,32.0296,32.0495,31.8401,31.9199,20704.26716804,0
+AIQ.US,D,20211021,000000,31.7504,31.9897,31.7504,31.9399,25899.888992975,0
+AIQ.US,D,20211022,000000,31.7703,31.8202,31.4812,31.531,22772.08654712,0
+AIQ.US,D,20211025,000000,31.6008,31.7604,31.4512,31.6906,36044.438381326,0
+AIQ.US,D,20211026,000000,31.8302,31.8501,31.4911,31.5809,37339.081843204,0
+AIQ.US,D,20211027,000000,31.4313,31.541,31.2319,31.2319,18277.437440894,0
+AIQ.US,D,20211028,000000,31.3316,31.6108,31.3116,31.6108,20240.963311039,0
+AIQ.US,D,20211029,000000,31.3615,31.6208,31.3615,31.6108,20430.496707085,0
+AIQ.US,D,20211101,000000,31.6706,31.88,31.6517,31.88,47062.445907009,0
+AIQ.US,D,20211102,000000,31.8302,31.89,31.7504,31.8202,19379.539040123,0
+AIQ.US,D,20211103,000000,31.9299,32.2241,31.875,32.1792,15611.936029838,0
+AIQ.US,D,20211104,000000,32.4085,32.6877,32.3986,32.6379,21103.390404157,0
+AIQ.US,D,20211105,000000,32.7875,32.8373,32.5481,32.5781,25236.020695715,0
+AIQ.US,D,20211108,000000,32.8174,32.947,32.7885,32.8922,23571.335841557,0
+AIQ.US,D,20211109,000000,32.967,33.0318,32.7276,32.8373,23307.593602615,0
+AIQ.US,D,20211110,000000,32.6179,32.7376,32.0296,32.1991,38141.339604244,0
+AIQ.US,D,20211111,000000,32.5083,32.6927,32.5083,32.5581,32598.741297659,0
+AIQ.US,D,20211112,000000,32.5781,33.0068,32.5681,33.0068,37165.593602379,0
+AIQ.US,D,20211115,000000,33.0966,33.0966,32.8373,32.8872,26133.546565878,0
+AIQ.US,D,20211116,000000,32.957,33.3459,32.957,33.316,17793.074317666,0
+AIQ.US,D,20211117,000000,33.306,33.316,32.9969,33.0567,19219.087487915,0
+AIQ.US,D,20211118,000000,33.0467,33.0467,32.6877,32.967,32239.730949594,0
+AIQ.US,D,20211119,000000,33.0467,33.1863,32.9321,32.947,16670.916274411,0
+AIQ.US,D,20211122,000000,33.0866,33.2262,32.4584,32.4584,38161.39604827,0
+AIQ.US,D,20211123,000000,32.2988,32.4484,31.8601,32.0595,24892.052680669,0
+AIQ.US,D,20211124,000000,31.9099,32.3288,31.8003,32.3288,14649.22671659,0
+AIQ.US,D,20211126,000000,31.9698,32.0695,31.6008,31.7005,17834.190027919,0
+AIQ.US,D,20211129,000000,32.0396,32.259,31.8501,32.1592,31462.543743586,0
+AIQ.US,D,20211130,000000,32.1094,32.2889,31.4413,31.521,40510.005643715,0
+AIQ.US,D,20211201,000000,31.9897,32.0396,30.8529,30.8928,32397.174035198,0
+AIQ.US,D,20211202,000000,30.9427,31.4463,30.9327,31.3116,19007.49200344,0
+AIQ.US,D,20211203,000000,31.3814,31.3814,30.3144,30.6834,22073.119472814,0
+AIQ.US,D,20211206,000000,30.7333,30.9327,30.2546,30.8629,78707.503291232,0
+AIQ.US,D,20211207,000000,31.531,32.0994,31.531,32.0296,23312.607713621,0
+AIQ.US,D,20211208,000000,31.9897,32.1493,31.89,32.1194,29618.353715396,0
+AIQ.US,D,20211209,000000,32.0196,32.1991,31.6307,31.6906,14395.512699662,0
+AIQ.US,D,20211210,000000,31.9698,32.1493,31.7105,31.8601,34533.185323967,0
+AIQ.US,D,20211213,000000,31.8701,31.9847,31.4014,31.4812,38318.839133874,0
+AIQ.US,D,20211214,000000,31.0324,31.187,30.6834,30.9427,16763.175916931,0
+AIQ.US,D,20211215,000000,30.9726,31.7205,30.6834,31.6906,25607.064910196,0
+AIQ.US,D,20211216,000000,31.8401,31.8401,30.9128,31.0923,39092.015051077,0
+AIQ.US,D,20211217,000000,30.6036,31.0424,30.5637,30.813,20347.262464377,0
+AIQ.US,D,20211220,000000,30.3942,30.5099,30.1758,30.3942,32953.740356919,0
+AIQ.US,D,20211221,000000,30.7432,31.2917,30.5637,31.2817,25310.229538611,0
+AIQ.US,D,20211222,000000,31.182,31.551,31.182,31.541,23246.421448335,0
+AIQ.US,D,20211223,000000,31.5809,31.8701,31.541,31.8003,40363.593602325,0
+AIQ.US,D,20211227,000000,31.7903,32.1243,31.7903,32.0894,24920.131702305,0
+AIQ.US,D,20211228,000000,32.1592,32.1592,31.8302,31.9099,26485.537158534,0
+AIQ.US,D,20211229,000000,31.8302,31.8501,31.6307,31.8401,14219.015992233,0
+AIQ.US,D,20211230,000000,31.8401,32.1692,31.8401,31.9,29432.831608155,0
+AIQ.US,D,20211231,000000,31.9099,31.9598,31.6606,31.7101,23263.469425757,0
+AIQ.US,D,20220103,000000,31.7604,31.8202,31.531,31.8003,29057.776104869,0
+AIQ.US,D,20220104,000000,31.8003,31.8252,30.9776,31.3017,35014.539980591,0
+AIQ.US,D,20220105,000000,31.0125,31.1311,30.2048,30.2247,23684.654750303,0
+AIQ.US,D,20220106,000000,30.1748,30.489,29.9355,30.2147,33914.444025765,0
+AIQ.US,D,20220107,000000,30.2845,30.5428,29.9257,30.0951,86358.03386495,0
+AIQ.US,D,20220110,000000,29.6962,30.0851,29.2175,30.0253,49277.680149681,0
+AIQ.US,D,20220111,000000,30.0253,30.6535,29.9156,30.6335,25132.730008981,0
+AIQ.US,D,20220112,000000,30.9128,31.0623,30.6236,30.8031,38790.165568485,0
+AIQ.US,D,20220113,000000,30.833,30.833,29.8159,29.8159,31970.974599645,0
+AIQ.US,D,20220114,000000,29.6264,30.0153,29.5865,29.9446,27315.873941211,0
+AIQ.US,D,20220118,000000,29.417,29.6064,29.1079,29.1577,72547.166508646,0
+AIQ.US,D,20220119,000000,29.3173,29.4768,28.8386,28.8885,40165.034806468,0
+AIQ.US,D,20220120,000000,29.2873,29.6117,28.714,28.7489,17374.897459724,0
+AIQ.US,D,20220121,000000,28.34,28.4796,27.7317,27.8015,63523.772341349,0
+AIQ.US,D,20220124,000000,27.1534,27.7966,26.2858,27.7916,76078.103479423,0
+AIQ.US,D,20220125,000000,27.4027,27.6719,27.0237,27.2331,26016.216368326,0
+AIQ.US,D,20220126,000000,27.8215,27.9704,26.8791,27.1534,28138.188146277,0
+AIQ.US,D,20220127,000000,27.3827,27.5323,26.6947,26.7345,63793.531513498,0
+AIQ.US,D,20220128,000000,26.8343,27.5223,26.4603,27.4625,30278.210723851,0
+AIQ.US,D,20220131,000000,27.7018,28.714,27.7018,28.709,38218.556913744,0
+AIQ.US,D,20220201,000000,28.8586,28.9882,28.4098,28.9882,19415.640639369,0
+AIQ.US,D,20220202,000000,29.1976,29.2076,28.6094,28.7987,19660.329256487,0
+AIQ.US,D,20220203,000000,27.9711,28.1805,27.5722,27.5921,17779.034806848,0
+AIQ.US,D,20220204,000000,27.7617,28.4198,27.642,28.1805,29609.328315584,0
+AIQ.US,D,20220207,000000,28.1705,28.3201,27.9212,27.9212,15397.33207876,0
+AIQ.US,D,20220208,000000,27.8315,28.3201,27.7596,28.3175,13414.75258679,0
+AIQ.US,D,20220209,000000,28.7189,29.048,28.6292,29.048,14566.995296084,0
+AIQ.US,D,20220210,000000,28.5594,29.2574,28.4497,28.5494,27303.840074795,0
+AIQ.US,D,20220211,000000,28.6192,28.6491,27.4525,27.5921,37053.277515834,0
+AIQ.US,D,20220214,000000,27.4725,27.7617,27.293,27.5721,14439.636876519,0
+AIQ.US,D,20220215,000000,27.9312,28.2702,27.8913,28.2104,14885.892756097,0
+AIQ.US,D,20220216,000000,27.9611,28.1705,27.7118,28.0907,47517.727186399,0
+AIQ.US,D,20220217,000000,27.8614,27.9312,27.1633,27.2232,17807.113828484,0
+AIQ.US,D,20220218,000000,27.0337,27.0337,26.4853,26.6219,18485.021636563,0
+AIQ.US,D,20220222,000000,26.236,26.585,25.8771,26.0764,59110.351833427,0
+AIQ.US,D,20220223,000000,26.4155,26.4454,25.518,25.5379,22286.720601691,0
+AIQ.US,D,20220224,000000,24.5108,26.3257,24.4709,26.3257,35782.701786787,0
+AIQ.US,D,20220225,000000,26.4055,26.6647,26.0465,26.6647,19044.596424888,0
+AIQ.US,D,20220228,000000,26.3456,26.8731,26.3157,26.7046,20179.79115676,0
+AIQ.US,D,20220301,000000,26.6049,26.8273,26.1961,26.2659,17505.264345893,0
+AIQ.US,D,20220302,000000,26.4454,26.8841,26.1362,26.7345,15908.771401423,0
+AIQ.US,D,20220303,000000,26.7944,26.7944,26.0572,26.1362,218428.71495396,0
+AIQ.US,D,20220304,000000,25.7972,25.9867,25.3784,25.498,222133.14016556,0
+AIQ.US,D,20220307,000000,25.4183,25.4282,24.5813,24.6205,27223.614298691,0
+AIQ.US,D,20220308,000000,24.5308,25.149,24.2316,24.4111,32617.794919484,0
+AIQ.US,D,20220309,000000,25.1291,25.6177,25.1291,25.528,36957.006584509,0
+AIQ.US,D,20220310,000000,25.0593,25.1191,24.7152,25.0194,23315.616180225,0
+AIQ.US,D,20220311,000000,25.2388,25.2388,24.3612,24.3612,34617.422388876,0
+AIQ.US,D,20220314,000000,24.1718,24.2316,23.4837,23.5436,78116.841014666,0
+AIQ.US,D,20220315,000000,23.6532,24.2216,23.5833,24.2216,21871.552210353,0
+AIQ.US,D,20220316,000000,24.8798,25.8072,24.8499,25.7872,41983.151457425,0
+AIQ.US,D,20220317,000000,25.6277,26.0565,25.6277,26.0495,13060.756349731,0
+AIQ.US,D,20220318,000000,25.9468,26.8498,25.9468,26.7744,20888.786453079,0
+AIQ.US,D,20220321,000000,26.5251,26.6249,26.226,26.4254,10595.819378936,0
+AIQ.US,D,20220322,000000,26.5949,27.2032,26.5949,27.1235,16042.146754196,0
+AIQ.US,D,20220323,000000,26.7944,27.0237,26.6548,26.6747,10213.744120241,0
+AIQ.US,D,20220324,000000,26.7246,27.0237,26.4611,26.9639,26089.422389021,0
+AIQ.US,D,20220325,000000,26.9739,26.9739,26.4952,26.7146,16494.419566982,0
+AIQ.US,D,20220328,000000,26.914,27.2232,26.8243,27.1833,19082.703668538,0
+AIQ.US,D,20220329,000000,27.7916,28.0508,27.5223,27.9312,226354.01881083,0
+AIQ.US,D,20220330,000000,27.7617,27.8813,27.3528,27.4226,218063.68767269,0
+AIQ.US,D,20220331,000000,27.3628,27.3827,26.9029,26.934,13532.082784342,0
+AIQ.US,D,20220401,000000,27.0935,27.1444,26.8044,26.9639,415317.81184619,0
+AIQ.US,D,20220404,000000,27.2132,27.7218,27.1743,27.7218,9045.456255726,0
+AIQ.US,D,20220405,000000,27.6021,27.6021,26.8442,26.9739,12428.978362912,0
+AIQ.US,D,20220406,000000,26.4952,26.4952,25.9567,26.1163,238818.09595079,0
+AIQ.US,D,20220407,000000,26.1163,26.206,25.6376,26.0764,230823.59736203,0
+AIQ.US,D,20220408,000000,25.9368,25.9657,25.5878,25.6177,214349.23423907,0
+AIQ.US,D,20220411,000000,25.3285,25.4382,25.159,25.159,26706.15804282,0
+AIQ.US,D,20220412,000000,25.498,25.6451,24.8898,25.0393,20296.118532111,0
+AIQ.US,D,20220413,000000,25.0782,25.505,25.0782,25.4282,17649.67074288,0
+AIQ.US,D,20220414,000000,25.4582,25.4582,24.82,24.8399,24953.224834948,0
+AIQ.US,D,20220418,000000,24.7103,24.8798,24.5009,24.7302,31678.150516866,0
+AIQ.US,D,20220419,000000,24.6704,25.3385,24.6704,25.2787,12898.299153121,0
+AIQ.US,D,20220420,000000,25.2388,25.2388,24.6903,24.7601,17276.620883996,0
+AIQ.US,D,20220421,000000,24.9994,25.1789,24.102,24.102,20874.746942261,0
+AIQ.US,D,20220422,000000,24.1718,24.2316,23.6433,23.6532,14195.951081603,0
+AIQ.US,D,20220425,000000,23.4139,23.9325,23.395,23.9325,27739.064910159,0
+AIQ.US,D,20220426,000000,23.743,23.743,22.9951,22.9951,225584.85418244,0
+AIQ.US,D,20220427,000000,22.9951,23.3042,22.8854,23.035,20144.692379714,0
+AIQ.US,D,20220428,000000,23.4438,23.9624,23.0848,23.8726,102189.58795687,0
+AIQ.US,D,20220429,000000,23.733,24.1382,23.1646,23.2045,126762.74317753,0
+AIQ.US,D,20220502,000000,23.1547,23.6034,22.9951,23.6034,35301.347130163,0
+AIQ.US,D,20220503,000000,23.6134,23.7729,23.4538,23.5735,15247.911570767,0
+AIQ.US,D,20220504,000000,23.4738,24.2715,23.1148,24.2615,26296.003762489,0
+AIQ.US,D,20220505,000000,23.8218,23.8218,22.7857,22.9851,49098.174975648,0
+AIQ.US,D,20220506,000000,22.8156,23.0051,22.3375,22.5663,23045.857008075,0
+AIQ.US,D,20220509,000000,22.1475,22.2173,21.5592,21.5691,24629.313263928,0
+AIQ.US,D,20220510,000000,22.0877,22.1375,21.4395,21.7686,24631.318908331,0
+AIQ.US,D,20220511,000000,21.7087,22.0185,21.1902,21.1902,20213.887111604,0
+AIQ.US,D,20220512,000000,20.9708,21.5997,20.8412,21.2999,26870.620883834,0
+AIQ.US,D,20220513,000000,21.7287,22.2572,21.7287,22.1774,23306.590780413,0
+AIQ.US,D,20220516,000000,22.0777,22.1176,21.8184,21.8384,45198.199434792,0
+AIQ.US,D,20220517,000000,22.4467,22.5364,22.0677,22.4566,29378.679209285,0
+AIQ.US,D,20220518,000000,22.1176,22.1874,21.3896,21.4395,23685.657572505,0
+AIQ.US,D,20220519,000000,21.2899,21.7757,21.2401,21.4993,12994.570084445,0
+AIQ.US,D,20220520,000000,21.8085,21.8583,21.0107,21.512,28076.013169796,0
+AIQ.US,D,20220523,000000,21.609,21.7785,21.3597,21.7287,21260.833489761,0
+AIQ.US,D,20220524,000000,21.2799,21.2799,20.8013,20.9808,22610.632172711,0
+AIQ.US,D,20220525,000000,20.891,21.455,20.891,21.3099,26350.156161359,0
+AIQ.US,D,20220526,000000,21.26,22.0652,20.213,22.0179,29949.285041825,0
+AIQ.US,D,20220527,000000,22.2073,22.6361,22.2073,22.6261,88435.881466043,0
+AIQ.US,D,20220531,000000,22.8156,22.8655,22.4983,22.6561,21474.434618638,0
+AIQ.US,D,20220601,000000,22.8954,23.045,22.3569,22.5165,15233.872059948,0
+AIQ.US,D,20220602,000000,22.5065,23.3541,22.5065,23.3541,57174.904984918,0
+AIQ.US,D,20220603,000000,22.9951,23.0549,22.6959,22.7658,12480.122295179,0
+AIQ.US,D,20220606,000000,23.1746,23.2943,22.8655,22.9552,51497.928503359,0
+AIQ.US,D,20220607,000000,22.6461,23.2444,22.6461,23.1646,26224.803386196,0
+AIQ.US,D,20220608,000000,23.1646,23.374,23.0799,23.2245,14444.650987525,0
+AIQ.US,D,20220609,000000,22.9353,23.1746,22.5364,22.5364,13603.283160635,0
+AIQ.US,D,20220610,000000,22.1674,22.1974,21.7466,21.7885,14682.319849233,0
+AIQ.US,D,20220613,000000,20.9808,21.1304,20.5819,20.5919,28786.011288317,0
+AIQ.US,D,20220614,000000,20.891,20.891,20.6218,20.7913,13331.518344082,0
+AIQ.US,D,20220615,000000,20.9808,21.4495,20.8711,21.255,31364.267167859,0
+AIQ.US,D,20220616,000000,20.5021,20.5819,20.2429,20.2728,15003.222953649,0
+AIQ.US,D,20220617,000000,20.5021,20.7125,20.3735,20.5919,10435.367826728,0
+AIQ.US,D,20220621,000000,20.891,21.1859,20.8412,21.0207,15933.841956456,0
+AIQ.US,D,20220622,000000,20.6916,21.2002,20.6916,20.8611,19491.855126668,0
+AIQ.US,D,20220623,000000,21.0007,21.2401,20.8512,21.2176,180437.79867991,0
+AIQ.US,D,20220624,000000,21.5193,22.0478,21.5193,22.0478,8542.0395106734,0
+AIQ.US,D,20220627,000000,22.2073,22.2073,21.8483,21.8882,7763.8494824646,0
+AIQ.US,D,20220628,000000,21.958,22.1076,21.25,21.26,37289.943555341,0
+AIQ.US,D,20220629,000000,21.21,21.29,20.63,21.13,18309,0
+AIQ.US,D,20220630,000000,20.83,21.0536,20.5,20.82,22060,0
+AIQ.US,D,20220701,000000,20.73,20.918,20.54,20.88,11016,0
+AIQ.US,D,20220705,000000,20.55,21.2,20.4401,21.19,22235,0
+AIQ.US,D,20220706,000000,21.16,21.32,21.01,21.21,7437,0
+AIQ.US,D,20220707,000000,21.38,21.79,21.38,21.76,6239,0
+AIQ.US,D,20220708,000000,21.52,21.79,21.4503,21.69,7645,0
+AIQ.US,D,20220711,000000,21.39,21.39,21.06,21.07,14903,0
+AIQ.US,D,20220712,000000,21.12,21.12,20.785,20.81,9058,0
+AIQ.US,D,20220713,000000,20.41,20.92,20.41,20.77,8521,0
+AIQ.US,D,20220714,000000,20.59,20.69,20.3215,20.65,10844,0
+AIQ.US,D,20220715,000000,20.91,21.1,20.86,21.08,13979,0
+AIQ.US,D,20220718,000000,21.43,21.57,21.15,21.17,12199,0
+AIQ.US,D,20220719,000000,21.41,21.77,21.2454,21.77,7717,0
+AIQ.US,D,20220720,000000,21.85,22.23,21.77,22.2,36131,0
+AIQ.US,D,20220721,000000,22.25,22.54,22.15,22.54,7415,0
+AIQ.US,D,20220722,000000,22.4,22.4376,21.96,22.05,52196,0
+AIQ.US,D,20220725,000000,22.04,22.04,21.78,21.89,8501,0
+AIQ.US,D,20220726,000000,21.78,21.78,21.36,21.39,16133,0
+AIQ.US,D,20220727,000000,21.77,22.29,21.71,22.24,9577,0
+AIQ.US,D,20220728,000000,22.14,22.38,21.99,22.32,5520,0
+AIQ.US,D,20220729,000000,22.22,22.5,22.13,22.5,99278,0
+AIQ.US,D,20220801,000000,22.31,22.5832,22.185,22.49,32639,0
+AIQ.US,D,20220802,000000,22.3,22.729,22.3,22.56,11540,0
+AIQ.US,D,20220803,000000,22.57,23.09,22.57,23.02,14833,0
+AIQ.US,D,20220804,000000,23.11,23.24,22.935,23.24,11519,0
+AIQ.US,D,20220805,000000,22.83,23.14,22.8,23.07,31782,0
+AIQ.US,D,20220808,000000,23.07,23.34,22.92,23,23413,0
+AIQ.US,D,20220809,000000,22.79,22.79,22.53,22.62,6954,0
+AIQ.US,D,20220810,000000,23.22,23.39,23.0953,23.38,13833,0
+AIQ.US,D,20220811,000000,23.52,23.8362,23.255,23.4,37655,0
+AIQ.US,D,20220812,000000,23.38,23.8,23.29,23.77,26966,0
+AIQ.US,D,20220815,000000,23.63,23.92,23.63,23.87,7976,0
+AIQ.US,D,20220816,000000,23.71,23.825,23.41,23.71,14110,0
+AIQ.US,D,20220817,000000,23.45,23.53,23.201,23.39,91959,0
+AIQ.US,D,20220818,000000,23.4,23.52,23.23,23.38,19686,0
+AIQ.US,D,20220819,000000,23.22,23.22,22.83,22.96,9170,0
+AIQ.US,D,20220822,000000,22.57,22.57,22.11,22.16,52371,0
+AIQ.US,D,20220823,000000,22.18,22.5,22.17,22.27,35657,0
+AIQ.US,D,20220824,000000,22.27,22.43,22.23,22.25,7117,0
+AIQ.US,D,20220825,000000,22.34,22.85,22.34,22.85,12723,0
+AIQ.US,D,20220826,000000,22.85,22.85,22.03,22.07,9421,0
+AIQ.US,D,20220829,000000,21.73,22,21.63,21.78,44170,0
+AIQ.US,D,20220830,000000,21.84,21.86,21.36,21.62,27202,0
+AIQ.US,D,20220831,000000,21.82,21.89,21.5061,21.6,6956,0
+AIQ.US,D,20220901,000000,21.21,21.27,20.91,21.265,13896,0
+AIQ.US,D,20220902,000000,21.49,21.58,20.91,21.14,8462,0
+AIQ.US,D,20220906,000000,21.02,21.02,20.65,20.825,16967,0
+AIQ.US,D,20220907,000000,20.81,21.23,20.72,21.13,16271,0
+AIQ.US,D,20220908,000000,20.95,21.34,20.95,21.2,174997,0
+AIQ.US,D,20220909,000000,21.52,21.89,21.52,21.87,5581,0
+AIQ.US,D,20220912,000000,21.98,22.2,21.98,22.1,15526,0
+AIQ.US,D,20220913,000000,21.47,21.58,21.04,21.09,18995,0
+AIQ.US,D,20220914,000000,21.13,21.24,21,21.1,19388,0
+AIQ.US,D,20220915,000000,20.97,21.23,20.76,20.76,14850,0
+AIQ.US,D,20220916,000000,20.59,20.6,20.4,20.49,21969,0
+AIQ.US,D,20220919,000000,20.46,20.85,20.46,20.85,12203,0
+AIQ.US,D,20220920,000000,20.56,20.67,20.4,20.4,5942,0
+AIQ.US,D,20220921,000000,20.5,20.79,20.2001,20.23,13374,0
+AIQ.US,D,20220922,000000,20.1,20.125,19.8,19.8,22498,0
+AIQ.US,D,20220923,000000,19.6,19.6,19.25,19.54,7218,0
+AIQ.US,D,20220926,000000,19.45,19.735,19.315,19.4,29442,0
+AIQ.US,D,20220927,000000,19.6,19.61,19.24,19.43,7252,0
+AIQ.US,D,20220928,000000,19.35,19.93,19.308,19.93,19321,0
+AIQ.US,D,20220929,000000,19.5,19.5,19.19,19.2,11391,0
+AIQ.US,D,20220930,000000,19.31,19.7,19.07,19.17,11427,0
+AIQ.US,D,20221003,000000,19.29,19.595,19.1701,19.54,8035,0
+AIQ.US,D,20221004,000000,19.99,20.42,19.99,20.42,4947,0
+AIQ.US,D,20221005,000000,20.13,20.45,19.95,20.385,8001,0
+AIQ.US,D,20221006,000000,20.22,20.45,20.13,20.13,19366,0
+AIQ.US,D,20221007,000000,19.89,19.89,19.35,19.35,8194,0
+AIQ.US,D,20221010,000000,19.44,19.44,18.95,19.15,18295,0
+AIQ.US,D,20221011,000000,18.91,18.99,18.48,18.61,11920,0
+AIQ.US,D,20221012,000000,18.64,18.75,18.556,18.61,14704,0
+AIQ.US,D,20221013,000000,18.12,19.06,18.01,19.06,30614,0
+AIQ.US,D,20221014,000000,19.16,19.16,18.41,18.44,10340,0
+AIQ.US,D,20221017,000000,18.91,19.26,18.91,19.25,8277,0
+AIQ.US,D,20221018,000000,19.65,19.81,19.23,19.348,16240,0
+AIQ.US,D,20221019,000000,19.17,19.35,19.03,19.08,6190,0
+AIQ.US,D,20221020,000000,19.16,19.6499,19.16,19.23,7564,0
+AIQ.US,D,20221021,000000,19.19,19.59,18.9918,19.52,9722,0
+AIQ.US,D,20221024,000000,19.42,19.432,19.0859,19.37,9525,0
+AIQ.US,D,20221025,000000,19.55,19.97,19.44,19.82,13143,0
+AIQ.US,D,20221026,000000,19.63,20.2,19.63,19.9,16347,0
+AIQ.US,D,20221027,000000,19.81,19.8179,19.525,19.525,4328,0
+AIQ.US,D,20221028,000000,19.43,19.79,19.43,19.74,14609,0
+AIQ.US,D,20221031,000000,19.72,19.7425,19.53,19.67,10998,0
+AIQ.US,D,20221101,000000,20.12,20.1419,19.67,19.67,6858,0
+AIQ.US,D,20221102,000000,19.73,19.73,19.11,19.11,11285,0
+AIQ.US,D,20221103,000000,18.86,18.94,18.77,18.77,79837,0
+AIQ.US,D,20221104,000000,19.055,19.13,18.67,18.94,6991,0
+AIQ.US,D,20221107,000000,19.16,19.2899,19.0001,19.25,12794,0
+AIQ.US,D,20221108,000000,19.34,19.66,19.19,19.46,12176,0
+AIQ.US,D,20221109,000000,19.23,19.23,18.9067,18.9454,9265,0
+AIQ.US,D,20221110,000000,19.89,20.39,19.82,20.39,9770,0
+AIQ.US,D,20221111,000000,20.5,21.05,20.4679,20.94,12604,0
+AIQ.US,D,20221114,000000,20.8,21.16,20.705,20.93,31286,0
+AIQ.US,D,20221115,000000,21.46,21.69,21.22,21.32,37976,0
+AIQ.US,D,20221116,000000,21.22,21.27,21.035,21.04,20125,0
+AIQ.US,D,20221117,000000,20.62,21.02,20.52,20.9,17476,0
+AIQ.US,D,20221118,000000,21.16,21.16,20.58,20.58,36768,0
+AIQ.US,D,20221121,000000,20.68,20.785,20.38,20.45,70077,0
+AIQ.US,D,20221122,000000,20.47,20.7299,20.45,20.63,17153,0
+AIQ.US,D,20221123,000000,20.76,21.0001,20.76,20.98,206315,0
+AIQ.US,D,20221125,000000,20.88,21,20.8701,20.97,16123,0
+AIQ.US,D,20221128,000000,20.79,21.01,20.49,20.49,13859,0
+AIQ.US,D,20221129,000000,20.74,20.78,20.5,20.57,12721,0
+AIQ.US,D,20221130,000000,20.79,21.74,20.72,21.74,10764,0
+AIQ.US,D,20221201,000000,21.68,21.9,21.57,21.82,121846,0
+AIQ.US,D,20221202,000000,21.37,21.9,21.37,21.78,136556,0
+AIQ.US,D,20221205,000000,21.64,21.7,21.17,21.2,17149,0
+AIQ.US,D,20221206,000000,21.26,21.26,20.75,20.8,8582,0
+AIQ.US,D,20221207,000000,20.615,20.8399,20.615,20.765,7082,0
+AIQ.US,D,20221208,000000,20.91,21.22,20.895,21.09,12082,0
+AIQ.US,D,20221209,000000,21.15,21.42,21.15,21.15,17400,0
+AIQ.US,D,20221212,000000,21.06,21.26,20.94,21.13,9670,0
+AIQ.US,D,20221213,000000,22.09,22.1,21.36,21.5,14001,0
+AIQ.US,D,20221214,000000,21.53,21.85,21.325,21.48,11634,0
+AIQ.US,D,20221215,000000,21.12,21.12,20.58,20.59,5695,0
+AIQ.US,D,20221216,000000,20.6,20.63,20.35,20.45,10035,0
+AIQ.US,D,20221219,000000,20.54,20.54,20.07,20.16,14473,0
+AIQ.US,D,20221220,000000,20.06,20.3,20.06,20.1,11418,0
+AIQ.US,D,20221221,000000,20.29,20.58,20.2501,20.5,40507,0
+AIQ.US,D,20221222,000000,20.33,20.33,19.8201,20.2,19794,0
+AIQ.US,D,20221223,000000,20.07,20.13,19.93,20.04,9737,0
+AIQ.US,D,20221227,000000,20.03,20.1357,19.86,19.91,25873,0
+AIQ.US,D,20221228,000000,19.91,19.945,19.58,19.58,23035,0
+AIQ.US,D,20221229,000000,19.8,20.2609,19.8,20.12,15641,0
+AIQ.US,D,20221230,000000,20.0738,20.14,19.85,20.1,64460,0
+AIQ.US,D,20230103,000000,20.35,20.35,20.1,20.11,14648,0
+AIQ.US,D,20230104,000000,20.59,20.88,20.5,20.76,32994,0
+AIQ.US,D,20230105,000000,20.53,20.6,20.36,20.36,13938,0
+AIQ.US,D,20230106,000000,20.5,20.9416,20.32,20.79,15766,0
+AIQ.US,D,20230109,000000,21.1,21.55,21.1,21.28,25378,0
+AIQ.US,D,20230110,000000,21.11,21.49,21.11,21.49,66446,0
+AIQ.US,D,20230111,000000,21.42,21.67,21.29,21.635,35160,0
+AIQ.US,D,20230112,000000,21.7,21.92,21.55,21.73,23325,0
+AIQ.US,D,20230113,000000,21.65,22.09,21.65,22.09,201620,0
+AIQ.US,D,20230117,000000,22.07,22.09,21.7726,22.05,45546,0
+AIQ.US,D,20230118,000000,22.25,22.26,21.72,21.72,15287,0
+AIQ.US,D,20230119,000000,21.59,21.755,21.41,21.6157,13247,0
+AIQ.US,D,20230120,000000,21.79,22.31,21.74,22.2459,16813,0
+AIQ.US,D,20230123,000000,22.36,22.83,22.36,22.79,13835,0
+AIQ.US,D,20230124,000000,22.6,23.3962,22.35,22.56,15703,0
+AIQ.US,D,20230125,000000,22.4,22.83,22.2,22.685,31431,0
+AIQ.US,D,20230126,000000,23.05,23.14,22.7919,23.14,176223,0
+AIQ.US,D,20230127,000000,22.99,23.45,22.99,23.18,170063,0
+AIQ.US,D,20230130,000000,23.08,23.08,22.65,22.65,31048,0
+AIQ.US,D,20230131,000000,22.71,22.99,22.67,22.86,8783,0
+AIQ.US,D,20230201,000000,23.03,23.78,22.86,23.5755,24744,0
+AIQ.US,D,20230202,000000,24.08,24.58,24,24.2389,102475,0
+AIQ.US,D,20230203,000000,23.83,24.33,23.83,23.88,91562,0
+AIQ.US,D,20230206,000000,23.59,23.76,23.43,23.56,26706,0
+AIQ.US,D,20230207,000000,23.56,24.02,23.3682,23.95,51999,0
+AIQ.US,D,20230208,000000,23.83,23.91,23.52,23.67,32572,0
+AIQ.US,D,20230209,000000,24.04,24.09,23.5,23.61,34800,0
+AIQ.US,D,20230210,000000,23.38,23.39,22.9901,23.13,21477,0
+AIQ.US,D,20230213,000000,23.31,23.59,23.22,23.58,17656,0
+AIQ.US,D,20230214,000000,23.4,23.78,23.37,23.69,7000,0
+AIQ.US,D,20230215,000000,23.62,23.9545,23.5,23.95,13322,0
+AIQ.US,D,20230216,000000,23.64,23.93,23.57,23.61,19071,0
+AIQ.US,D,20230217,000000,23.38,23.39,23.02,23.2,27844,0
+AIQ.US,D,20230221,000000,22.95,22.99,22.63,22.64,34811,0
+AIQ.US,D,20230222,000000,22.75,22.8499,22.51,22.55,29443,0
+AIQ.US,D,20230223,000000,23.02,23.02,22.6,22.93,166437,0
+AIQ.US,D,20230224,000000,22.5,22.5,22.1701,22.3,35166,0
+AIQ.US,D,20230227,000000,22.63,22.75,22.4975,22.57,15994,0
+AIQ.US,D,20230228,000000,22.54,22.68,22.5,22.56,11730,0
+AIQ.US,D,20230301,000000,22.66,22.8,22.4301,22.57,12325,0
+AIQ.US,D,20230302,000000,22.4,22.83,22.4,22.8,15324,0
+AIQ.US,D,20230303,000000,22.92,23.182,22.7435,23.08,19385,0
+AIQ.US,D,20230306,000000,23.23,23.45,23.09,23.11,54341,0
+AIQ.US,D,20230307,000000,23.09,23.15,22.72,22.73,20650,0
+AIQ.US,D,20230308,000000,22.72,22.8718,22.7,22.8,13613,0
+AIQ.US,D,20230309,000000,22.8,23.04,22.27,22.315,61798,0
+AIQ.US,D,20230310,000000,22.33,22.38,21.83,21.9,26725,0
+AIQ.US,D,20230313,000000,21.82,22.24,21.6001,22.01,28577,0
+AIQ.US,D,20230314,000000,22.3,22.57,22.25,22.38,16803,0
+AIQ.US,D,20230315,000000,22.12,22.33,22,22.33,15725,0
+AIQ.US,D,20230316,000000,22.24,22.9343,22.24,22.85,15665,0
+AIQ.US,D,20230317,000000,22.96,22.99,22.68,22.86,16010,0
+AIQ.US,D,20230320,000000,22.82,22.9992,22.69,22.99,14403,0
+AIQ.US,D,20230321,000000,23.14,23.48,23.08,23.31,24107,0
+AIQ.US,D,20230322,000000,23.38,23.67,23.12,23.12,44942,0
+AIQ.US,D,20230323,000000,23.47,23.8599,23.325,23.56,41878,0
+AIQ.US,D,20230324,000000,23.42,23.56,23.24,23.4381,49539,0
+AIQ.US,D,20230327,000000,23.48,23.52,23.16,23.4,9462,0
+AIQ.US,D,20230328,000000,23.46,23.48,23.23,23.48,41567,0
+AIQ.US,D,20230329,000000,23.71,23.959,23.562,23.9487,35591,0
+AIQ.US,D,20230330,000000,24.25,24.62,24.08,24.24,70494,0
+AIQ.US,D,20230331,000000,24.51,24.64,24.24,24.59,58850,0
+AIQ.US,D,20230403,000000,24.42,24.54,24.2,24.49,51543,0
+AIQ.US,D,20230404,000000,24.5,24.6199,24.32,24.385,17297,0
+AIQ.US,D,20230405,000000,24.3,24.3,23.7975,23.93,49391,0
+AIQ.US,D,20230406,000000,23.86,24.15,23.7,24.04,35744,0
+AIQ.US,D,20230410,000000,23.94,24.1899,23.8,24.135,32493,0
+AIQ.US,D,20230411,000000,24.18,24.19,24.01,24.04,44570,0
+AIQ.US,D,20230412,000000,24.15,24.1852,23.73,23.78,37281,0
+AIQ.US,D,20230413,000000,23.92,24.2821,23.8273,24.18,43155,0
+AIQ.US,D,20230414,000000,24.04,24.23,23.86,24.06,21374,0
+AIQ.US,D,20230417,000000,24.1,24.22,24,24.15,29977,0
+AIQ.US,D,20230418,000000,24.31,24.4,24.04,24.16,65564,0
+AIQ.US,D,20230419,000000,23.91,24.0599,23.83,23.95,37788,0
+AIQ.US,D,20230420,000000,23.81,23.9129,23.56,23.61,17458,0
+AIQ.US,D,20230421,000000,23.64,23.7599,23.5,23.72,10934,0
+AIQ.US,D,20230424,000000,23.65,23.7652,23.406,23.535,118501,0
+AIQ.US,D,20230425,000000,23.36,23.36,22.85,22.93,75531,0
+AIQ.US,D,20230426,000000,23.25,23.35,22.94,23.11,87117,0
+AIQ.US,D,20230427,000000,23.36,23.6898,23.1601,23.66,82554,0
+AIQ.US,D,20230428,000000,23.62,23.8467,23.53,23.83,251577,0
+AIQ.US,D,20230501,000000,23.85,23.9,23.7,23.77,71853,0
+AIQ.US,D,20230502,000000,23.77,23.78,23.38,23.55,54456,0
+AIQ.US,D,20230503,000000,23.59,23.7701,23.4,23.47,29412,0
+AIQ.US,D,20230504,000000,23.44,23.55,23.25,23.41,184193,0
+AIQ.US,D,20230505,000000,23.55,23.875,23.55,23.82,48939,0
+AIQ.US,D,20230508,000000,23.84,23.92,23.73,23.91,71780,0
+AIQ.US,D,20230509,000000,23.7,23.9099,23.6,23.72,102164,0
+AIQ.US,D,20230510,000000,23.96,24.07,23.73,23.98,83525,0
+AIQ.US,D,20230511,000000,24.03,24.11,23.8,23.97,50032,0
+AIQ.US,D,20230512,000000,23.96,23.97,23.6225,23.76,42625,0
+AIQ.US,D,20230515,000000,23.95,24.18,23.87,24.16,64521,0
+AIQ.US,D,20230516,000000,24.1,24.3,24.05,24.22,313426,0
+AIQ.US,D,20230517,000000,24.27,24.68,24.21,24.62,127943,0
+AIQ.US,D,20230518,000000,24.65,25.08,24.59,25.08,358165,0
+AIQ.US,D,20230519,000000,25.09,25.2,25,25.12,227608,0
+AIQ.US,D,20230522,000000,25.16,25.43,25.09,25.31,219696,0
+AIQ.US,D,20230523,000000,25.17,25.27,24.85,24.9,233719,0
+AIQ.US,D,20230524,000000,24.74,24.8,24.5,24.75,120247,0
+AIQ.US,D,20230525,000000,25.36,25.41,25.1,25.3,585997,0
+AIQ.US,D,20230526,000000,25.46,26.12,25.42,26.05,532483,0
+AIQ.US,D,20230530,000000,26.45,26.5299,26.11,26.26,868553,0
+AIQ.US,D,20230531,000000,26.05,26.19,25.87,26.13,422925,0
+AIQ.US,D,20230601,000000,26.1,26.609,26,26.5,427903,0
+AIQ.US,D,20230602,000000,26.78,26.898,26.56,26.74,346627,0
+AIQ.US,D,20230605,000000,26.71,26.84,26.5078,26.68,272316,0
+AIQ.US,D,20230606,000000,26.68,26.93,26.5094,26.86,291838,0
+AIQ.US,D,20230607,000000,26.87,27.05,26.35,26.43,351673,0
+AIQ.US,D,20230608,000000,26.47,26.825,26.4,26.78,238582,0
+AIQ.US,D,20230609,000000,27.01,27.27,26.92,27,304102,0
+AIQ.US,D,20230612,000000,27.24,27.525,27.17,27.52,508305,0
+AIQ.US,D,20230613,000000,27.97,27.9794,27.65,27.88,697698,0
+AIQ.US,D,20230614,000000,27.88,28.129,27.7102,28.06,533578,0
+AIQ.US,D,20230615,000000,28,28.58,27.94,28.5,664592,0
+AIQ.US,D,20230616,000000,28.76,28.76,28.25,28.31,713405,0
+AIQ.US,D,20230620,000000,28.17,28.27,27.85,28.1,510336,0
+AIQ.US,D,20230621,000000,28.05,28.07,27.4701,27.61,505045,0
+AIQ.US,D,20230622,000000,27.37,27.74,27.34,27.74,474639,0
+AIQ.US,D,20230623,000000,27.36,27.5683,27.25,27.43,540493,0
+AIQ.US,D,20230626,000000,27.57,27.69,27.15,27.2,187524,0
+AIQ.US,D,20230627,000000,27.35,27.73,27.22,27.66,451935,0
+AIQ.US,D,20230628,000000,27.52,27.84,27.5,27.68,222484,0
+AIQ.US,D,20230629,000000,27.64,27.68,27.4501,27.59,450097,0
+AIQ.US,D,20230630,000000,27.88,28.1013,27.76,27.96,522913,0
+AIQ.US,D,20230703,000000,28.06,28.1569,27.93,28.04,211022,0
+AIQ.US,D,20230705,000000,27.91,28.0852,27.88,28.01,425946,0
+AIQ.US,D,20230706,000000,27.66,27.68,27.3568,27.55,241624,0
+AIQ.US,D,20230707,000000,27.55,27.9848,27.55,27.65,307811,0
+AIQ.US,D,20230710,000000,27.68,27.85,27.6,27.85,294690,0
+AIQ.US,D,20230711,000000,27.99,28.15,27.75,28.1,338193,0
+AIQ.US,D,20230712,000000,28.6,28.63,28.36,28.61,560121,0
+AIQ.US,D,20230713,000000,28.91,29.23,28.85,29.19,631851,0
+AIQ.US,D,20230714,000000,29.19,29.329,28.94,29.01,478880,0
+AIQ.US,D,20230717,000000,29.04,29.37,29.01,29.31,699664,0
+AIQ.US,D,20230718,000000,29.23,29.5577,29.04,29.49,595524,0
+AIQ.US,D,20230719,000000,29.63,29.74,29.3759,29.49,542829,0
+AIQ.US,D,20230720,000000,29.18,29.24,28.57,28.68,525652,0
+AIQ.US,D,20230721,000000,28.85,28.9378,28.5633,28.62,288126,0
+AIQ.US,D,20230724,000000,28.67,28.78,28.44,28.7,272728,0
+AIQ.US,D,20230725,000000,28.83,29.0245,28.8115,28.92,275822,0
+AIQ.US,D,20230726,000000,28.83,29.01,28.64,28.9,290769,0
+AIQ.US,D,20230727,000000,29.46,29.48,28.721,28.85,396087,0
+AIQ.US,D,20230728,000000,29.22,29.54,29.15,29.51,476187,0
+AIQ.US,D,20230731,000000,29.51,29.659,29.45,29.63,468650,0
+AIQ.US,D,20230801,000000,29.41,29.45,29.2125,29.41,371686,0
+AIQ.US,D,20230802,000000,29.01,29.0393,28.475,28.62,365267,0
+AIQ.US,D,20230803,000000,28.36,28.6,28.28,28.49,253556,0
+AIQ.US,D,20230804,000000,28.65,28.81,28.35,28.37,369624,0
+AIQ.US,D,20230807,000000,28.59,28.59,28.32,28.55,311526,0
+AIQ.US,D,20230808,000000,28.18,28.22,27.89,28.185,822096,0
+AIQ.US,D,20230809,000000,28.27,28.27,27.755,27.86,257432,0
+AIQ.US,D,20230810,000000,28.1,28.36,27.7827,27.9,208300,0
+AIQ.US,D,20230811,000000,27.67,27.76,27.525,27.59,236912,0
+AIQ.US,D,20230814,000000,27.52,27.88,27.42,27.88,656490,0
+AIQ.US,D,20230815,000000,27.78,27.7943,27.48,27.56,435815,0
+AIQ.US,D,20230816,000000,27.44,27.5195,27.161,27.17,250504,0
+AIQ.US,D,20230817,000000,27.36,27.42,26.9204,26.95,347153,0
+AIQ.US,D,20230818,000000,26.65,26.97,26.5587,26.87,355301,0
+AIQ.US,D,20230821,000000,27.01,27.27,26.88,27.24,760613,0
+AIQ.US,D,20230822,000000,27.49,27.49,27.17,27.25,262872,0
+AIQ.US,D,20230823,000000,27.35,27.8499,27.3001,27.77,306140,0
+AIQ.US,D,20230824,000000,28.16,28.16,27.27,27.29,294971,0
+AIQ.US,D,20230825,000000,27.34,27.6,27.03,27.52,284920,0
+AIQ.US,D,20230828,000000,27.72,27.8299,27.5832,27.78,184034,0
+AIQ.US,D,20230829,000000,27.78,28.4,27.746,28.39,554457,0
+AIQ.US,D,20230830,000000,28.26,28.5,28.1999,28.48,337399,0
+AIQ.US,D,20230831,000000,28.56,28.7144,28.5,28.57,330496,0
+AIQ.US,D,20230901,000000,28.89,28.98,28.71,28.82,405430,0
+AIQ.US,D,20230905,000000,28.71,28.879,28.61,28.8,347061,0
+AIQ.US,D,20230906,000000,28.7,28.81,28.46,28.64,265741,0
+AIQ.US,D,20230907,000000,28.3,28.4,28.1282,28.38,384440,0
+AIQ.US,D,20230908,000000,28.32,28.5099,28.28,28.34,234041,0
+AIQ.US,D,20230911,000000,28.62,28.74,28.45,28.7,381018,0
+AIQ.US,D,20230912,000000,28.46,28.59,28.22,28.23,257123,0
+AIQ.US,D,20230913,000000,28.28,28.38,28.1203,28.26,394399,0
+AIQ.US,D,20230914,000000,28.45,28.49,28.21,28.42,349525,0
+AIQ.US,D,20230915,000000,28.28,28.35,27.9201,27.98,248524,0
+AIQ.US,D,20230918,000000,27.86,27.99,27.82,27.87,351015,0
+AIQ.US,D,20230919,000000,27.81,27.85,27.6,27.8,268824,0
+AIQ.US,D,20230920,000000,27.88,27.9577,27.42,27.46,223487,0
+AIQ.US,D,20230921,000000,27.1,27.1601,26.84,26.86,293608,0
+AIQ.US,D,20230922,000000,27.2,27.21,26.91,26.95,337166,0
+AIQ.US,D,20230925,000000,26.78,27.01,26.72,26.93,215002,0
+AIQ.US,D,20230926,000000,26.82,26.84,26.46,26.53,354288,0
+AIQ.US,D,20230927,000000,26.67,26.77,26.36,26.66,310344,0
+AIQ.US,D,20230928,000000,26.5,26.96,26.415,26.82,269341,0
+AIQ.US,D,20230929,000000,27.16,27.29,26.86,26.91,218081,0
+AIQ.US,D,20231002,000000,26.89,27.15,26.85,27.07,228617,0
+AIQ.US,D,20231003,000000,26.85,27.019,26.445,26.57,521809,0
+AIQ.US,D,20231004,000000,26.69,26.919,26.58,26.84,235863,0
+AIQ.US,D,20231005,000000,26.9,26.91,26.5836,26.88,433293,0
+AIQ.US,D,20231006,000000,26.71,27.46,26.62,27.39,549849,0
+AIQ.US,D,20231009,000000,27.09,27.47,27.01,27.38,503024,0
+AIQ.US,D,20231010,000000,27.49,27.8441,27.45,27.61,369469,0
+AIQ.US,D,20231011,000000,27.77,27.89,27.58,27.78,337009,0
+AIQ.US,D,20231012,000000,27.85,27.92,27.382,27.56,254765,0
+AIQ.US,D,20231013,000000,27.55,27.55,27.0014,27.11,233430,0
+AIQ.US,D,20231016,000000,27.12,27.485,27.0801,27.43,514231,0
+AIQ.US,D,20231017,000000,27.12,27.54,27.06,27.42,452738,0
+AIQ.US,D,20231018,000000,27.21,27.3022,26.84,26.91,276876,0
+AIQ.US,D,20231019,000000,27.02,27.155,26.72,26.78,305564,0
+AIQ.US,D,20231020,000000,26.7,26.73,26.2601,26.28,268184,0
+AIQ.US,D,20231023,000000,26.15,26.5602,25.95,26.3,289171,0
+AIQ.US,D,20231024,000000,26.43,26.64,26.33,26.57,475190,0
+AIQ.US,D,20231025,000000,26.38,26.38,25.78,25.85,577311,0
+AIQ.US,D,20231026,000000,25.77,25.98,25.39,25.5,293722,0
+AIQ.US,D,20231027,000000,25.85,25.93,25.61,25.67,237562,0
+AIQ.US,D,20231030,000000,25.97,26.11,25.8,26.01,330480,0
+AIQ.US,D,20231031,000000,25.97,26.17,25.8,26.16,164200,0
+AIQ.US,D,20231101,000000,26.2,26.55,26.1738,26.54,213615,0
+AIQ.US,D,20231102,000000,27.07,27.19,26.92,27.15,416546,0
+AIQ.US,D,20231103,000000,27.41,27.72,27.35,27.61,362911,0
+AIQ.US,D,20231106,000000,27.76,27.79,27.5,27.71,281925,0
+AIQ.US,D,20231107,000000,27.75,28.06,27.67,27.98,307214,0
+AIQ.US,D,20231108,000000,28,28.08,27.8423,28.01,190148,0
+AIQ.US,D,20231109,000000,28.09,28.17,27.74,27.78,234041,0
+AIQ.US,D,20231110,000000,27.83,28.25,27.77,28.25,216637,0
+AIQ.US,D,20231113,000000,28.1,28.3174,28.0201,28.24,246293,0
+AIQ.US,D,20231114,000000,28.77,29.0601,28.695,29.01,334399,0
+AIQ.US,D,20231115,000000,29.27,29.3693,29.09,29.22,430401,0
+AIQ.US,D,20231116,000000,29.05,29.2199,28.94,29.15,352762,0
+AIQ.US,D,20231117,000000,29.18,29.2999,29.08,29.25,255897,0
+AIQ.US,D,20231120,000000,29.3,29.7,29.26,29.65,445527,0
+AIQ.US,D,20231121,000000,29.51,29.59,29.34,29.46,347999,0
+AIQ.US,D,20231122,000000,29.63,29.78,29.47,29.58,618160,0
+AIQ.US,D,20231124,000000,29.52,29.57,29.47,29.56,167402,0
+AIQ.US,D,20231127,000000,29.54,29.73,29.4614,29.61,467023,0
+AIQ.US,D,20231128,000000,29.52,29.6391,29.4303,29.6,380520,0
+AIQ.US,D,20231129,000000,29.8,29.94,29.6838,29.7,459336,0
+AIQ.US,D,20231130,000000,29.86,29.88,29.53,29.73,447219,0
+AIQ.US,D,20231201,000000,29.61,29.92,29.49,29.9,352446,0
+AIQ.US,D,20231204,000000,29.62,29.67,29.3448,29.56,337071,0
+AIQ.US,D,20231205,000000,29.37,29.59,29.3205,29.55,313118,0
+AIQ.US,D,20231206,000000,29.8,29.8,29.36,29.37,466865,0
+AIQ.US,D,20231207,000000,29.53,29.745,29.46,29.72,418443,0
+AIQ.US,D,20231208,000000,29.62,29.92,29.59,29.89,283502,0
+AIQ.US,D,20231211,000000,29.9,30.14,29.83,30.12,414397,0
+AIQ.US,D,20231212,000000,30.03,30.185,29.92,30.17,424066,0
+AIQ.US,D,20231213,000000,30.19,30.52,29.98,30.46,433155,0
+AIQ.US,D,20231214,000000,30.56,30.6305,30.28,30.54,502414,0
+AIQ.US,D,20231215,000000,30.59,30.7993,30.52,30.64,420873,0
+AIQ.US,D,20231218,000000,30.68,30.87,30.61,30.8,430537,0
+AIQ.US,D,20231219,000000,30.88,31.05,30.84,31.04,394559,0
+AIQ.US,D,20231220,000000,31.01,31.15,30.55,30.59,577825,0
+AIQ.US,D,20231221,000000,30.95,31.12,30.81,31.09,503711,0
+AIQ.US,D,20231222,000000,31.1,31.11,30.87,31.01,404142,0
+AIQ.US,D,20231226,000000,31.24,31.325,31.11,31.25,402375,0
+AIQ.US,D,20231227,000000,31.33,31.3699,31.23,31.36,369000,0
+AIQ.US,D,20231228,000000,31.45,31.45,31.315,31.35,408124,0
+AIQ.US,D,20231229,000000,31.36,31.37,31.03,31.18,424324,0
+AIQ.US,D,20240102,000000,30.87,30.87,30.27,30.44,478886,0
+AIQ.US,D,20240103,000000,30.08,30.22,30,30.06,376486,0
+AIQ.US,D,20240104,000000,30,30.12,29.8,29.9,341617,0
+AIQ.US,D,20240105,000000,29.89,30.1367,29.8008,29.87,288647,0
+AIQ.US,D,20240108,000000,29.97,30.55,29.9581,30.545,554888,0
+AIQ.US,D,20240109,000000,30.22,30.54,30.18,30.43,552898,0
+AIQ.US,D,20240110,000000,30.5,30.71,30.375,30.64,367938,0
+AIQ.US,D,20240111,000000,30.82,30.93,30.418,30.83,610369,0
+AIQ.US,D,20240112,000000,30.92,31.04,30.8004,30.87,351242,0
+AIQ.US,D,20240116,000000,30.67,30.79,30.49,30.66,566535,0
+AIQ.US,D,20240117,000000,30.43,30.43,30.01,30.39,469435,0
+AIQ.US,D,20240118,000000,30.68,30.819,30.52,30.79,641567,0
+AIQ.US,D,20240119,000000,30.96,31.355,30.86,31.35,633038,0
+AIQ.US,D,20240122,000000,31.47,31.67,31.39,31.44,765724,0
+AIQ.US,D,20240123,000000,31.62,31.66,31.4207,31.66,481844,0
+AIQ.US,D,20240124,000000,32.09,32.215,31.85,31.9,617919,0
+AIQ.US,D,20240125,000000,32.21,32.2176,31.83,32.05,699505,0
+AIQ.US,D,20240126,000000,31.9,32.0175,31.77,31.84,638071,0
+AIQ.US,D,20240129,000000,31.84,32.14,31.7855,32.14,546803,0
+AIQ.US,D,20240130,000000,32.11,32.11,31.845,31.92,430441,0
+AIQ.US,D,20240131,000000,31.66,31.74,31.245,31.27,689125,0
+AIQ.US,D,20240201,000000,31.41,31.6659,31.3223,31.62,434959,0
+AIQ.US,D,20240202,000000,31.83,32.16,31.72,32.11,754240,0
+AIQ.US,D,20240205,000000,32.09,32.19,31.8,32.11,607481,0
+AIQ.US,D,20240206,000000,32.23,32.32,31.975,32.2,598135,0
+AIQ.US,D,20240207,000000,32.27,32.43,32.1401,32.4,637280,0
+AIQ.US,D,20240208,000000,32.45,32.56,32.355,32.5,373353,0
+AIQ.US,D,20240209,000000,32.67,33.02,32.66,32.97,1115774,0
+AIQ.US,D,20240212,000000,33.03,33.19,32.79,32.86,602347,0
+AIQ.US,D,20240213,000000,32.14,32.4,31.9077,32.125,991189,0
+AIQ.US,D,20240214,000000,32.55,32.88,32.48,32.86,679689,0
+AIQ.US,D,20240215,000000,32.98,33.05,32.795,33.04,646099,0
+AIQ.US,D,20240216,000000,33.08,33.09,32.6,32.61,599840,0
+AIQ.US,D,20240220,000000,32.48,32.55,32,32.28,637521,0
+AIQ.US,D,20240221,000000,32.07,32.14,31.85,32.13,541638,0
+AIQ.US,D,20240222,000000,32.99,33.135,32.86,33.07,1604248,0
+AIQ.US,D,20240223,000000,33.25,33.33,32.9309,33.07,978542,0
+AIQ.US,D,20240226,000000,33.19,33.34,33.11,33.18,805135,0
+AIQ.US,D,20240227,000000,33.3,33.3,33.06,33.24,584564,0
+AIQ.US,D,20240228,000000,33.08,33.105,32.92,32.99,721113,0
+AIQ.US,D,20240229,000000,33.35,33.39,33.04,33.3,801652,0
+AIQ.US,D,20240301,000000,33.47,33.96,33.44,33.91,883350,0
+AIQ.US,D,20240304,000000,34.02,34.0953,33.87,33.91,958153,0
+AIQ.US,D,20240305,000000,33.63,33.63,32.985,33.18,1167608,0
+AIQ.US,D,20240306,000000,33.66,33.78,33.32,33.53,690132,0
+AIQ.US,D,20240307,000000,33.81,34.11,33.59,34.02,1200752,0
+AIQ.US,D,20240308,000000,34.16,34.33,33.55,33.65,1074439,0
+AIQ.US,D,20240311,000000,33.6,33.64,33.335,33.55,938437,0
+AIQ.US,D,20240312,000000,33.92,34.23,33.64,34.22,749036,0
+AIQ.US,D,20240313,000000,34.16,34.17,33.91,33.96,752099,0
+AIQ.US,D,20240314,000000,33.99,34.03,33.475,33.68,755879,0
+AIQ.US,D,20240315,000000,33.38,33.46,33.09,33.15,801222,0
+AIQ.US,D,20240318,000000,33.58,33.6286,33.355,33.47,647247,0
+AIQ.US,D,20240319,000000,33.28,33.47,32.9701,33.46,644955,0
+AIQ.US,D,20240320,000000,33.59,33.98,33.48,33.96,857664,0
+AIQ.US,D,20240321,000000,34.31,34.355,34.0698,34.07,842008,0
+AIQ.US,D,20240322,000000,33.95,34.1,33.88,34.01,530241,0
+AIQ.US,D,20240325,000000,33.8,34.09,33.8,33.97,533087,0
+AIQ.US,D,20240326,000000,34.21,34.2807,33.955,33.97,537727,0
+AIQ.US,D,20240327,000000,34.2,34.2,33.765,34.01,602176,0
+AIQ.US,D,20240328,000000,34.04,34.15,33.95,33.96,946283,0
+AIQ.US,D,20240401,000000,34.205,34.38,33.9899,34.17,1040273,0
+AIQ.US,D,20240402,000000,33.96,34,33.66,33.97,613072,0
+AIQ.US,D,20240403,000000,33.82,34.185,33.7,34.08,614923,0
+AIQ.US,D,20240404,000000,34.52,34.52,33.595,33.62,855097,0
+AIQ.US,D,20240405,000000,33.72,34.08,33.595,33.91,539450,0
+AIQ.US,D,20240408,000000,34.05,34.08,33.8101,33.93,384810,0
+AIQ.US,D,20240409,000000,34.13,34.14,33.65,34.03,567597,0
+AIQ.US,D,20240410,000000,33.59,33.74,33.4799,33.62,684821,0
+AIQ.US,D,20240411,000000,33.87,34.2,33.63,34.15,899610,0
+AIQ.US,D,20240412,000000,33.79,33.79,33.3,33.36,721224,0
+AIQ.US,D,20240415,000000,33.75,33.75,32.7241,32.81,1267201,0
+AIQ.US,D,20240416,000000,32.73,32.96,32.57,32.79,614131,0
+AIQ.US,D,20240417,000000,32.97,32.97,32.34,32.42,880247,0
+AIQ.US,D,20240418,000000,32.54,32.66,32.18,32.25,939697,0
+AIQ.US,D,20240419,000000,32.07,32.08,31.34,31.4596,789045,0
+AIQ.US,D,20240422,000000,31.66,31.94,31.42,31.78,594361,0
+AIQ.US,D,20240423,000000,31.97,32.4,31.9261,32.33,473904,0
+AIQ.US,D,20240424,000000,32.67,32.73,32.23,32.46,327408,0
+AIQ.US,D,20240425,000000,31.8,32.25,31.59,32.19,465008,0
+AIQ.US,D,20240426,000000,32.595,32.76,32.402,32.65,451336,0
+AIQ.US,D,20240429,000000,32.79,32.7911,32.5593,32.76,263841,0
+AIQ.US,D,20240430,000000,32.58,32.68,32.06,32.09,419422,0
+AIQ.US,D,20240501,000000,32,32.605,31.869,31.97,317973,0
+AIQ.US,D,20240502,000000,32.5,32.74,32.15,32.71,368750,0
+AIQ.US,D,20240503,000000,33.12,33.24,32.93,33.14,432158,0
+AIQ.US,D,20240506,000000,33.35,33.65,33.32,33.65,612972,0
+AIQ.US,D,20240507,000000,33.82,33.82,33.46,33.55,413824,0
+AIQ.US,D,20240508,000000,33.12,33.39,33.06,33.35,576915,0
+AIQ.US,D,20240509,000000,33.32,33.43,33.2018,33.36,346668,0
+AIQ.US,D,20240510,000000,33.54,33.6,33.28,33.39,407905,0
+AIQ.US,D,20240513,000000,33.6,33.65,33.47,33.59,396983,0
+AIQ.US,D,20240514,000000,33.51,33.825,33.51,33.81,458115,0
+AIQ.US,D,20240515,000000,34.03,34.5,33.9242,34.46,1032006,0
+AIQ.US,D,20240516,000000,34.5,34.54,34.31,34.37,551870,0
+AIQ.US,D,20240517,000000,34.27,34.395,34.13,34.3,437788,0
+AIQ.US,D,20240520,000000,34.33,34.55,34.27,34.53,594844,0
+AIQ.US,D,20240521,000000,34.32,34.47,34.27,34.46,452814,0
+AIQ.US,D,20240522,000000,34.49,34.53,34.19,34.36,529310,0
+AIQ.US,D,20240523,000000,34.81,34.81,34.0113,34.16,836277,0
+AIQ.US,D,20240524,000000,34.24,34.47,34.14,34.4,521681,0
+AIQ.US,D,20240528,000000,34.59,34.6,34.36,34.57,596031,0
+AIQ.US,D,20240529,000000,34.12,34.34,34.075,34.24,458532,0
+AIQ.US,D,20240530,000000,34,34.01,33.33,33.43,1112074,0
+AIQ.US,D,20240531,000000,33.6,33.6,32.73,33.36,783561,0
+AIQ.US,D,20240603,000000,33.73,33.73,33.1601,33.55,530645,0
+AIQ.US,D,20240604,000000,33.55,33.6902,33.39,33.65,366134,0
+AIQ.US,D,20240605,000000,33.9,34.44,33.87,34.44,703160,0
+AIQ.US,D,20240606,000000,34.5,34.54,34.34,34.46,652052,0
+AIQ.US,D,20240607,000000,34.3,34.465,34.195,34.28,367525,0
+AIQ.US,D,20240610,000000,34.2,34.53,34.17,34.51,385744,0
+AIQ.US,D,20240611,000000,34.48,34.57,34.21,34.57,454667,0
+AIQ.US,D,20240612,000000,35.06,35.34,35,35.2,665024,0
+AIQ.US,D,20240613,000000,35.66,35.67,35.11,35.25,689710,0
+AIQ.US,D,20240614,000000,35.26,35.38,35.16,35.37,568077,0
+AIQ.US,D,20240617,000000,35.43,35.87,35.29,35.79,583678,0
+AIQ.US,D,20240618,000000,35.82,35.99,35.78,35.95,734876,0
+AIQ.US,D,20240620,000000,36.17,36.18,35.52,35.67,1011613,0
+AIQ.US,D,20240621,000000,35.53,35.67,35.3501,35.53,413292,0
+AIQ.US,D,20240624,000000,35.45,35.6,35.1,35.12,873798,0
+AIQ.US,D,20240625,000000,35.25,35.46,35.14,35.44,429061,0
+AIQ.US,D,20240626,000000,35.41,35.53,35.31,35.51,500075,0
+AIQ.US,D,20240627,000000,35.49,35.6999,35.41,35.64,565524,0
+AIQ.US,D,20240628,000000,35.72,36.02,35.51,35.63,443409,0
+AIQ.US,D,20240701,000000,35.7,35.81,35.36,35.79,731929,0
+AIQ.US,D,20240702,000000,35.71,36.1,35.615,36.1,435528,0
+AIQ.US,D,20240703,000000,36.19,36.55,36.15,36.53,344878,0
+AIQ.US,D,20240705,000000,36.65,36.84,36.53,36.84,492660,0
+AIQ.US,D,20240708,000000,36.76,36.8,36.66,36.78,539112,0
+AIQ.US,D,20240709,000000,36.78,36.91,36.63,36.74,557584,0
+AIQ.US,D,20240710,000000,36.82,37.06,36.69,37.03,643993,0
+AIQ.US,D,20240711,000000,37.14,37.18,36.41,36.51,1073954,0
+AIQ.US,D,20240712,000000,36.62,37.09,36.55,36.78,538343,0
+AIQ.US,D,20240715,000000,36.96,37.18,36.6805,36.84,455492,0
+AIQ.US,D,20240716,000000,37,37.02,36.69,36.95,683830,0
+AIQ.US,D,20240717,000000,36.35,36.35,35.69,35.72,683806,0
+AIQ.US,D,20240718,000000,35.93,36,35.22,35.47,637190,0
+AIQ.US,D,20240719,000000,35.38,35.54,35.0656,35.1,332384,0
+AIQ.US,D,20240722,000000,35.62,35.824,35.4354,35.77,367394,0
+AIQ.US,D,20240723,000000,35.67,35.849,35.502,35.64,412198,0
+AIQ.US,D,20240724,000000,35.12,35.1555,34.3,34.32,797849,0
+AIQ.US,D,20240725,000000,34.315,34.8549,33.79,34.2,513636,0
+AIQ.US,D,20240726,000000,34.58,34.73,34.3301,34.53,270041,0
+AIQ.US,D,20240729,000000,34.68,34.78,34.36,34.42,455244,0
+AIQ.US,D,20240730,000000,34.53,34.6699,33.7,33.88,500405,0
+AIQ.US,D,20240731,000000,34.79,35.1299,34.665,35,631462,0
+AIQ.US,D,20240801,000000,35,35.18,33.7701,34,1022772,0
+AIQ.US,D,20240802,000000,33.01,33.07,32.43,32.77,940888,0
+AIQ.US,D,20240805,000000,30.95,32.2451,30.85,31.85,1063804,0
+AIQ.US,D,20240806,000000,31.95,32.55,31.67,32.11,722308,0
+AIQ.US,D,20240807,000000,32.8,33.03,32.01,32.03,466804,0
+AIQ.US,D,20240808,000000,32.46,33.1648,32.33,33.13,389122,0
+AIQ.US,D,20240809,000000,33.01,33.39,32.95,33.35,254433,0
+AIQ.US,D,20240812,000000,33.43,33.496,33.13,33.34,682361,0
+AIQ.US,D,20240813,000000,33.6,34.06,33.59,34.03,246073,0
+AIQ.US,D,20240814,000000,34.14,34.2,33.77,34.09,214670,0
+AIQ.US,D,20240815,000000,34.47,34.95,34.47,34.88,278534,0
+AIQ.US,D,20240816,000000,34.88,35.2399,34.82,35.18,248997,0
+AIQ.US,D,20240819,000000,35.13,35.58,35.06,35.58,232717,0
+AIQ.US,D,20240820,000000,35.51,35.637,35.28,35.43,243103,0
+AIQ.US,D,20240821,000000,35.49,35.7,35.405,35.65,265323,0
+AIQ.US,D,20240822,000000,35.72,35.78,34.98,35.02,436606,0
+AIQ.US,D,20240823,000000,35.395,35.67,35.24,35.53,202133,0
+AIQ.US,D,20240826,000000,35.4,35.43,35.0399,35.19,243072,0
+AIQ.US,D,20240827,000000,34.98,35.28,34.87,35.25,340799,0
+AIQ.US,D,20240828,000000,35.21,35.22,34.5201,34.8,330147,0
+AIQ.US,D,20240829,000000,34.99,35.36,34.855,34.89,334861,0
+AIQ.US,D,20240830,000000,35.33,35.38,34.96,35.35,250347,0
+AIQ.US,D,20240903,000000,35.13,35.13,34.16,34.33,276332,0
+AIQ.US,D,20240904,000000,34.02,34.46,34.02,34.23,240313,0
+AIQ.US,D,20240905,000000,34.11,34.5,34,34.27,288086,0
+AIQ.US,D,20240906,000000,34.26,34.295,33.2601,33.35,330153,0
+AIQ.US,D,20240909,000000,33.7,33.8942,33.5,33.72,217418,0
+AIQ.US,D,20240910,000000,33.9,34.03,33.6,34.02,248688,0
+AIQ.US,D,20240911,000000,34.1,34.715,33.5541,34.66,275254,0
+AIQ.US,D,20240912,000000,34.72,35.09,34.5947,35.01,245651,0
+AIQ.US,D,20240913,000000,35.06,35.1692,34.98,35.09,204866,0
+AIQ.US,D,20240916,000000,35.08,35.23,34.925,35.2,166164,0
+AIQ.US,D,20240917,000000,35.41,35.52,35.08,35.16,347493,0
+AIQ.US,D,20240918,000000,35.27,35.52,34.9356,35.04,172019,0
+AIQ.US,D,20240919,000000,35.79,36.05,35.6221,36.01,403356,0
+AIQ.US,D,20240920,000000,35.87,35.9631,35.58,35.9,193956,0
+AIQ.US,D,20240923,000000,36,36.155,35.9608,36.12,356208,0
+AIQ.US,D,20240924,000000,36.41,36.65,36.15,36.65,251082,0
+AIQ.US,D,20240925,000000,36.52,36.7,36.43,36.54,292965,0
+AIQ.US,D,20240926,000000,37.47,37.52,36.86,37.32,375876,0
+AIQ.US,D,20240927,000000,37.44,37.44,37.14,37.23,252072,0
+AIQ.US,D,20240930,000000,37.1,37.25,36.8,37.17,240866,0
+AIQ.US,D,20241001,000000,37.14,37.1407,36.45,36.72,302231,0
+AIQ.US,D,20241002,000000,36.82,37.1297,36.71,37.09,258216,0
+AIQ.US,D,20241003,000000,36.76,37.16,36.76,36.97,124685,0
+AIQ.US,D,20241004,000000,37.46,37.56,37.22,37.56,179054,0
+AIQ.US,D,20241007,000000,37.52,37.57,37.1909,37.39,355421,0
+AIQ.US,D,20241008,000000,37.1,37.48,37.09,37.45,266350,0
+AIQ.US,D,20241009,000000,37.3,37.79,37.26,37.73,407361,0
+AIQ.US,D,20241010,000000,37.63,37.88,37.435,37.78,191817,0
+AIQ.US,D,20241011,000000,37.67,38.025,37.63,37.97,211753,0
+AIQ.US,D,20241014,000000,38.03,38.19,37.9332,38.09,481187,0
+AIQ.US,D,20241015,000000,38.01,38.01,37.31,37.42,342657,0
+AIQ.US,D,20241016,000000,37.44,37.57,37.2808,37.54,212591,0
+AIQ.US,D,20241017,000000,37.76,37.765,37.3847,37.46,217784,0
+AIQ.US,D,20241018,000000,37.8,37.831,37.6708,37.77,190667,0
+AIQ.US,D,20241021,000000,37.64,37.7387,37.3701,37.65,229873,0
+AIQ.US,D,20241022,000000,37.41,37.64,37.39,37.54,229770,0
+AIQ.US,D,20241023,000000,37.37,37.46,36.8401,37.01,305536,0
+AIQ.US,D,20241024,000000,37.16,37.32,37.07,37.31,223675,0
+AIQ.US,D,20241025,000000,37.48,37.77,37.31,37.36,208634,0
+AIQ.US,D,20241028,000000,37.71,37.739,37.44,37.44,235852,0
+AIQ.US,D,20241029,000000,37.55,37.87,37.44,37.82,328555,0
+AIQ.US,D,20241030,000000,37.68,37.84,37.45,37.48,181263,0
+AIQ.US,D,20241031,000000,37.1,37.1,36.5201,36.57,601691,0
+AIQ.US,D,20241101,000000,36.83,37.156,36.7,36.93,283758,0
+AIQ.US,D,20241104,000000,36.9,37.1799,36.7863,36.93,189838,0
+AIQ.US,D,20241105,000000,37.14,37.4358,37.14,37.42,222665,0
+AIQ.US,D,20241106,000000,37.9,38.31,37.7287,38.26,456787,0
+AIQ.US,D,20241107,000000,38.69,39.16,38.6799,39.09,476661,0
+AIQ.US,D,20241108,000000,38.79,38.83,38.65,38.77,386718,0
+AIQ.US,D,20241111,000000,38.93,39,38.73,38.95,329099,0
+AIQ.US,D,20241112,000000,38.81,38.9221,38.54,38.77,1522160,0
+AIQ.US,D,20241113,000000,38.78,38.96,38.63,38.75,282008,0
+AIQ.US,D,20241114,000000,38.77,38.81,38.29,38.37,292990,0
+AIQ.US,D,20241115,000000,38.02,38.12,37.59,37.73,513231,0
+AIQ.US,D,20241118,000000,37.89,38.02,37.6901,37.88,289331,0
+AIQ.US,D,20241119,000000,37.54,38.17,37.53,38.15,290034,0
+AIQ.US,D,20241120,000000,38.2,38.2,37.76,38.19,487024,0
+AIQ.US,D,20241121,000000,38.43,38.668,38.1,38.5,440864,0
+AIQ.US,D,20241122,000000,38.465,38.74,38.38,38.69,399628,0
+AIQ.US,D,20241125,000000,39,39.1696,38.71,38.84,290149,0
+AIQ.US,D,20241126,000000,38.89,39.0625,38.8052,38.92,354920,0
+AIQ.US,D,20241127,000000,38.94,38.95,38.3344,38.58,326688,0
+AIQ.US,D,20241129,000000,38.46,38.8289,38.46,38.82,148429,0
+AIQ.US,D,20241202,000000,38.93,39.1974,38.85,39.12,290535,0
+AIQ.US,D,20241203,000000,38.82,39.15,38.82,39.15,323442,0
+AIQ.US,D,20241204,000000,39.59,39.93,39.526,39.87,501898,0
+AIQ.US,D,20241205,000000,39.97,39.98,39.685,39.73,379314,0
+AIQ.US,D,20241206,000000,39.94,40.26,39.81,40.26,441209,0
+AIQ.US,D,20241209,000000,40.6,40.65,40.11,40.25,444434,0
+AIQ.US,D,20241210,000000,39.92,40.1028,39.65,39.79,461823,0
+AIQ.US,D,20241211,000000,40.1,40.38,40.01,40.34,490632,0
+AIQ.US,D,20241212,000000,40.14,40.2499,40.025,40.06,435968,0
+AIQ.US,D,20241213,000000,40.23,40.333,39.870451,40.14,461516,0
+AIQ.US,D,20241216,000000,40.28,40.60565,40.16,40.57,594035,0
+AIQ.US,D,20241217,000000,40.42,40.62,40.36,40.5,549870,0
+AIQ.US,D,20241218,000000,40.49,40.554,38.88,39,598134,0
+AIQ.US,D,20241219,000000,39.4,39.52,38.92,38.97,793543,0
+AIQ.US,D,20241220,000000,38.68,39.6699,38.56,39.25,607315,0
+AIQ.US,D,20241223,000000,39.29,39.5113,38.99,39.5,612414,0
+AIQ.US,D,20241224,000000,39.54,39.95,39.54,39.95,202965,0
+AIQ.US,D,20241226,000000,39.83,40.02,39.68,39.93,505426,0
+AIQ.US,D,20241227,000000,39.72,39.72,39.0762,39.41,437845,0
+AIQ.US,D,20241230,000000,38.74,39.0981,38.55,38.88,479994,0
+AIQ.US,D,20241231,000000,39.01,39.03,38.52,38.64,399192,0
+AIQ.US,D,20250102,000000,38.86,38.9595,38.23,38.46,465310,0
+AIQ.US,D,20250103,000000,38.76,39.15,38.635,39.13,353639,0
+AIQ.US,D,20250106,000000,39.71,39.93,39.3964,39.59,662502,0
+AIQ.US,D,20250107,000000,39.63,39.7399,38.78,38.96,709346,0
+AIQ.US,D,20250108,000000,38.97,39.0709,38.6379,38.92,705195,0
+AIQ.US,D,20250110,000000,38.48,38.7773,37.97,38.2,774867,0
+AIQ.US,D,20250113,000000,37.75,38.02,37.6386,38,364367,0
+AIQ.US,D,20250114,000000,38.43,38.46,37.9,38.1,363114,0
+AIQ.US,D,20250115,000000,38.78,39.06,38.63,38.97,723945,0
+AIQ.US,D,20250116,000000,39.15,39.18,38.85,38.88,314526,0
+AIQ.US,D,20250117,000000,39.6137,39.64,39.3483,39.46,356193,0
+AIQ.US,D,20250121,000000,39.93,40.1299,39.5701,40.08,718965,0
+AIQ.US,D,20250122,000000,40.708,40.82,40.556,40.64,1609880,0
+AIQ.US,D,20250123,000000,40.43,40.81,40.385,40.81,958465,0
+AIQ.US,D,20250124,000000,40.95,40.98,40.6323,40.76,1042330,0
+AIQ.US,D,20250127,000000,39.61,40.1199,39.3101,39.66,1127373,0
+AIQ.US,D,20250128,000000,39.87,40.45,39.4301,40.4,783786,0
+AIQ.US,D,20250129,000000,40.47,40.49,39.92,40.16,661191,0
+AIQ.US,D,20250130,000000,40.42,40.76,40.3,40.61,901793,0
+AIQ.US,D,20250131,000000,40.71,41.0999,40.31,40.45,590096,0
+AIQ.US,D,20250203,000000,39.51,40.2499,39.3664,40.06,1054979,0
+AIQ.US,D,20250204,000000,40.4,40.97,40.39,40.93,873719,0
+AIQ.US,D,20250205,000000,40.74,41.0235,40.57,41.02,909185,0
+AIQ.US,D,20250206,000000,41.02,41.23,40.8501,41.16,1324883,0
+AIQ.US,D,20250207,000000,41.38,41.575,40.76,40.82,756242,0
+AIQ.US,D,20250210,000000,41.36,41.6455,41.3077,41.61,689679,0
+AIQ.US,D,20250211,000000,41.27,41.57,41.27,41.4,634861,0
+AIQ.US,D,20250212,000000,40.99,41.6376,40.9,41.55,847033,0
+AIQ.US,D,20250213,000000,41.705,42.17,41.63,42.17,710292,0
+AIQ.US,D,20250214,000000,42.31,42.425,42.075,42.41,1101213,0
+AIQ.US,D,20250218,000000,42.72,42.78,42.41,42.77,1801546,0
+AIQ.US,D,20250219,000000,42.64,42.68,42.3,42.47,871500,0
+AIQ.US,D,20250220,000000,42.43,42.54,41.915,42.23,884262,0
+AIQ.US,D,20250221,000000,42.38,42.399,41.14,41.24,679852,0
+AIQ.US,D,20250224,000000,41.17,41.17,40.1,40.295,882502,0
+AIQ.US,D,20250225,000000,40.29,40.29,39.4128,39.76,1264131,0
+AIQ.US,D,20250226,000000,40.22,40.5299,39.9032,40.09,674376,0
+AIQ.US,D,20250227,000000,40.32,40.4,38.9,38.93,567827,0
+AIQ.US,D,20250228,000000,38.52,39.105,38.26,39.07,779088,0
+AIQ.US,D,20250303,000000,39.6,39.63,38.01,38.26,1311062,0
+AIQ.US,D,20250304,000000,37.98,38.96,37.38,38.29,1466591,0
+AIQ.US,D,20250305,000000,38.67,39.3149,38.38,39.24,780677,0
+AIQ.US,D,20250306,000000,38.57,39.09,37.94,38.05,773623,0
+AIQ.US,D,20250307,000000,37.94,38.485,37.425,38.45,830508,0
+AIQ.US,D,20250310,000000,37.5,37.5896,36.28,36.61,1238145,0
+AIQ.US,D,20250311,000000,36.69,37.31,36.4,36.84,1087550,0
+AIQ.US,D,20250312,000000,37.52,37.74,36.94,37.46,639035,0
+AIQ.US,D,20250313,000000,37.19,37.2,36.4664,36.63,652458,0
+AIQ.US,D,20250314,000000,37.22,37.7499,37.185,37.7,681192,0
+AIQ.US,D,20250317,000000,37.87,38.5128,37.7984,38.3,486523,0
+AIQ.US,D,20250318,000000,38,38.0054,37.4,37.69,740687,0
+AIQ.US,D,20250319,000000,37.87,38.45,37.65,38.15,355908,0
+AIQ.US,D,20250320,000000,37.51,38.0774,37.48,37.75,383433,0
+AIQ.US,D,20250321,000000,37.26,37.88,37.19,37.84,573807,0
+AIQ.US,D,20250324,000000,38.4,38.65,38.2983,38.6,750885,0
+AIQ.US,D,20250325,000000,38.66,38.81,38.58,38.69,867060,0
+AIQ.US,D,20250326,000000,38.68,38.73,37.77,37.92,402786,0
+AIQ.US,D,20250327,000000,37.79,38.06,37.53,37.62,328063,0
+AIQ.US,D,20250328,000000,37.26,37.36,36.42,36.54,2059689,0
+AIQ.US,D,20250331,000000,35.75,36.43,35.355779,36.38,854718,0
+AIQ.US,D,20250401,000000,36.37,36.785,36.03,36.72,652456,0
+AIQ.US,D,20250402,000000,36.17,37.25,36.1073,36.99,472690,0
+AIQ.US,D,20250403,000000,35.39,35.62,34.8101,34.83,1328976,0
+AIQ.US,D,20250404,000000,33.415,33.65,32.18,32.4,1628242,0
+AIQ.US,D,20250407,000000,30.93,33.7162,30.6,32.17,2125027,0
+AIQ.US,D,20250408,000000,33.38,33.66,31.02,31.5,1032574,0
+AIQ.US,D,20250409,000000,31.51,35.48,31.46,35.34,1129578,0
+AIQ.US,D,20250410,000000,34.57,34.62,32.92,33.81,876069,0
+AIQ.US,D,20250411,000000,33.86,34.4999,33.3967,34.45,400193,0
+AIQ.US,D,20250414,000000,35.33,35.34,34.385,34.73,450780,0
+AIQ.US,D,20250415,000000,34.75,35.12,34.7,34.86,310057,0
+AIQ.US,D,20250416,000000,34.03,34.51,33.43,33.9,435547,0
+AIQ.US,D,20250417,000000,34.24,34.32,33.756,33.9,318199,0
+AIQ.US,D,20250421,000000,33.6,33.75,32.85,33.23,515157,0
+AIQ.US,D,20250422,000000,33.66,34.36,33.55,34.11,350588,0
+AIQ.US,D,20250423,000000,35.31,35.7799,34.92,35.09,439867,0
+AIQ.US,D,20250424,000000,35.16,36.275,35.15,36.2,339115,0
+AIQ.US,D,20250425,000000,36.26,36.8093,36.17,36.77,286753,0
+AIQ.US,D,20250428,000000,36.76,36.9695,36.263,36.8,313816,0
+AIQ.US,D,20250429,000000,36.63,37.03,36.5421,36.95,229027,0
+AIQ.US,D,20250430,000000,36.24,36.99,35.986,36.87,380939,0
+AIQ.US,D,20250501,000000,37.4,37.635,37.16,37.17,272817,0
+AIQ.US,D,20250502,000000,37.78,38.3195,37.78,38.16,354845,0
+AIQ.US,D,20250505,000000,37.91,38.33,37.84,38.1,289177,0
+AIQ.US,D,20250506,000000,37.53,38.03,37.4,37.78,305098,0
+AIQ.US,D,20250507,000000,37.76,37.9888,37.4,37.89,415485,0
+AIQ.US,D,20250508,000000,38.2,38.63,38.03,38.31,360240,0
+AIQ.US,D,20250509,000000,38.59,38.65,38.18,38.32,500118,0
+AIQ.US,D,20250512,000000,39.97,40,39.475,39.92,809145,0
+AIQ.US,D,20250513,000000,40.09,40.86,39.9801,40.71,813234,0
+AIQ.US,D,20250514,000000,41,41.17,40.76,40.99,559264,0
+AIQ.US,D,20250515,000000,40.6,40.94,40.41,40.81,731923,0
+AIQ.US,D,20250516,000000,40.86,40.97,40.6201,40.93,394324,0
+AIQ.US,D,20250519,000000,40.38,40.915,40.25,40.88,310445,0
+AIQ.US,D,20250520,000000,40.81,40.85,40.55,40.72,654523,0
+AIQ.US,D,20250521,000000,40.52,41.01,40.06,40.22,441631,0
+AIQ.US,D,20250522,000000,40.15,40.5645,40.0575,40.3,371881,0
+AIQ.US,D,20250523,000000,39.66,40.1999,39.51,39.95,483580,0
+AIQ.US,D,20250527,000000,40.48,40.82,40.31,40.79,471761,0
+AIQ.US,D,20250528,000000,40.79,40.859,40.455,40.52,357153,0
+AIQ.US,D,20250529,000000,40.98,41,40.27,40.45,529169,0
+AIQ.US,D,20250530,000000,40.38,40.42,39.65,40.3,715958,0
+AIQ.US,D,20250602,000000,40.23,40.73,40.06,40.73,421219,0
+AIQ.US,D,20250603,000000,40.73,41.04,40.605,40.96,417050,0
+AIQ.US,D,20250604,000000,41.21,41.42,40.96,41.35,687930,0
+AIQ.US,D,20250605,000000,41.47,41.8299,40.9504,41.2,879196,0
+AIQ.US,D,20250606,000000,41.48,41.72,41.42,41.62,383902,0
+AIQ.US,D,20250609,000000,41.69,42.04,41.62,41.9,739962,0
+AIQ.US,D,20250610,000000,41.98,42.13,41.6595,42.08,468111,0
+AIQ.US,D,20250611,000000,42.21,42.4899,41.97,42.11,548506,0
+AIQ.US,D,20250612,000000,42.09,42.3296,42,42.19,685463,0
+AIQ.US,D,20250613,000000,41.56,41.99,41.44,41.6,749576,0
+AIQ.US,D,20250616,000000,42,42.44,41.91,42.32,587085,0
+AIQ.US,D,20250617,000000,42.12,42.41,41.85,41.93,683920,0
+AIQ.US,D,20250618,000000,42.09,42.2588,41.77,41.88,427387,0
+AIQ.US,D,20250620,000000,42.01,42.16,41.38,41.5,640359,0
+AIQ.US,D,20250623,000000,41.47,41.99,41.17,41.96,750779,0
+AIQ.US,D,20250624,000000,42.62,43.1366,42.4884,43.1,777969,0
+AIQ.US,D,20250625,000000,43.19,43.3408,42.9716,43.08,851954,0
+AIQ.US,D,20250626,000000,43.31,43.5,43.03,43.48,719398,0
+AIQ.US,D,20250627,000000,43.55,43.675,43.14,43.37,1003048,0
+AIQ.US,D,20250630,000000,43.67,43.745,43.525,43.69,1310321,0
+AIQ.US,D,20250701,000000,43.54,43.55,42.92,43.2,982562,0
+AIQ.US,D,20250702,000000,43.13,43.5,43.035,43.49,851155,0
+AIQ.US,D,20250703,000000,43.78,44.5,43.7225,44,786182,0
+AIQ.US,D,20250707,000000,43.67,43.76,43.29,43.54,1115587,0
+AIQ.US,D,20250708,000000,43.78,43.7899,43.5647,43.68,814144,0
+AIQ.US,D,20250709,000000,43.79,43.87,43.51,43.77,730342,0
+AIQ.US,D,20250710,000000,43.86,43.955,43.38,43.65,1221925,0
+AIQ.US,D,20250711,000000,43.5,43.5496,43.23,43.28,886221,0
+AIQ.US,D,20250714,000000,43.24,43.5699,43.125,43.51,746406,0
+AIQ.US,D,20250715,000000,44.02,44.0899,43.755,43.79,1028496,0
+AIQ.US,D,20250716,000000,43.9,44.01,43.41,43.98,728758,0
+AIQ.US,D,20250717,000000,44,44.465,43.97,44.43,1035819,0
+AIQ.US,D,20250718,000000,44.575,44.5869,44.26,44.36,1013030,0
+AIQ.US,D,20250721,000000,44.47,44.7598,44.4534,44.53,1332008,0
+AIQ.US,D,20250722,000000,44.44,44.48,43.78,44.18,899112,0
+AIQ.US,D,20250723,000000,44.53,44.785,44.34,44.77,1042184,0
+AIQ.US,D,20250724,000000,44.74,44.7686,44.455,44.59,1200406,0
+AIQ.US,D,20250725,000000,44.55,44.78,44.455,44.74,1110291,0
+AIQ.US,D,20250728,000000,44.94,44.9697,44.755,44.93,1222812,0
+AIQ.US,D,20250729,000000,45.13,45.29,44.755,44.88,1194171,0
+AIQ.US,D,20250730,000000,44.95,45.0446,44.52,44.82,909273,0
+AIQ.US,D,20250731,000000,45.23,45.23,44.485,44.57,1553695,0
+AIQ.US,D,20250801,000000,43.86,43.88,43.195,43.47,1289544,0
+AIQ.US,D,20250804,000000,43.92,44.3399,43.91,44.33,885097,0
+AIQ.US,D,20250805,000000,44.61,44.65,44.02,44.17,900097,0
+AIQ.US,D,20250806,000000,44.24,44.6455,44.095,44.64,1114751,0
+AIQ.US,D,20250807,000000,45.02,45.1,44.275,44.71,1179602,0
+AIQ.US,D,20250808,000000,44.8,44.945,44.715,44.91,983033,0
+AIQ.US,D,20250811,000000,44.89,45.1054,44.59,44.68,1499350,0
+AIQ.US,D,20250812,000000,44.918,45.365,44.62,45.34,1107017,0
+AIQ.US,D,20250813,000000,45.63,45.77,45.44,45.59,1376292,0
+AIQ.US,D,20250814,000000,45.179,45.39,45.02,45.23,1281555,0
+AIQ.US,D,20250815,000000,45.38,45.38,45.0805,45.22,946699,0
+AIQ.US,D,20250818,000000,45.1,45.32,45.01,45.3,1084436,0
+AIQ.US,D,20250819,000000,45.27,45.2829,44.41,44.49,1158529,0
+AIQ.US,D,20250820,000000,44.3,44.35,43.45,44.14,1192906,0
+AIQ.US,D,20250821,000000,43.945,44.08,43.68,43.88,929709,0
+AIQ.US,D,20250822,000000,44.05,45.0899,43.97,44.94,1363750,0
+AIQ.US,D,20250825,000000,44.875,44.9965,44.7,44.77,728167,0
+AIQ.US,D,20250826,000000,44.77,45.01,44.77,44.98,1574427,0
+AIQ.US,D,20250827,000000,44.89,45.05,44.73,45.01,1167687,0
+AIQ.US,D,20250828,000000,45.14,45.57,45.09,45.53,1396708,0
+AIQ.US,D,20250829,000000,45.41,45.45,44.89,45.08,1003834,0
+AIQ.US,D,20250902,000000,44.2,44.645,44.01,44.62,936874,0
+AIQ.US,D,20250903,000000,44.84,44.9899,44.65,44.88,625844,0
+AIQ.US,D,20250904,000000,44.86,45.11,44.4792,45.06,744834,0
+AIQ.US,D,20250905,000000,45.585,45.6931,44.96,45.46,708449,0
+AIQ.US,D,20250908,000000,45.9,46.14,45.85,46.11,1088763,0
+AIQ.US,D,20250909,000000,46.17,46.5099,46.1118,46.47,910183,0
+AIQ.US,D,20250910,000000,47.2,47.216,46.705,46.83,1321581,0
+AIQ.US,D,20250911,000000,47.21,47.369,47.0102,47.2,1622099,0
+AIQ.US,D,20250912,000000,47.315,47.4054,47.165,47.34,1426736,0
+AIQ.US,D,20250915,000000,47.62,47.965,47.62,47.96,1412819,0
+AIQ.US,D,20250916,000000,48.25,48.26,48.01,48.19,1494883,0
+AIQ.US,D,20250917,000000,48.23,48.393,47.64,48.24,1392478,0
+AIQ.US,D,20250918,000000,48.66,48.9499,48.435,48.78,1332714,0
+AIQ.US,D,20250919,000000,48.88,49.205,48.79,49.14,1395817,0
+AIQ.US,D,20250922,000000,49.115,49.715,49.115,49.66,4395258,0
+AIQ.US,D,20250923,000000,49.82,49.84,49.132,49.23,4987828,0
+AIQ.US,D,20250924,000000,49.56,49.58,48.92,49.24,4757321,0
+AIQ.US,D,20250925,000000,48.74,49.09,48.29,48.92,2536620,0
+AIQ.US,D,20250926,000000,48.85,48.96,48.49,48.92,1528803,0
+AIQ.US,D,20250929,000000,49.355,49.55,49.25,49.34,2301567,0
+AIQ.US,D,20250930,000000,49.43,49.431,49.035,49.39,1400846,0
+AIQ.US,D,20251001,000000,49.22,49.94,49.2,49.89,1866539,0
+AIQ.US,D,20251002,000000,50.49,50.49,50.01,50.32,2456592,0
+AIQ.US,D,20251003,000000,50.545,50.67,49.9501,50.21,1949528,0
+AIQ.US,D,20251006,000000,51.19,51.39,50.95,51.06,2104118,0
+AIQ.US,D,20251007,000000,51.3,51.39,50.3,50.56,1958790,0
+AIQ.US,D,20251008,000000,50.72,51.58,50.7001,51.55,2277416,0
+AIQ.US,D,20251009,000000,51.54,51.54,50.945,51.27,1876531,0
+AIQ.US,D,20251010,000000,51.37,51.4676,48.9,48.93,2760822,0
+AIQ.US,D,20251013,000000,50.22,50.49,49.875,50.44,2071433,0
+AIQ.US,D,20251014,000000,49.545,50.32,49.06,49.81,1483779,0
+AIQ.US,D,20251015,000000,50.6,50.89,49.945,50.55,1376602,0
+AIQ.US,D,20251016,000000,51.05,51.23,50.2303,50.53,2220545,0
+AIQ.US,D,20251017,000000,50.15,50.6544,49.88,50.5,1410605,0
+AIQ.US,D,20251020,000000,50.97,51.415,50.96,51.29,1064365,0
+AIQ.US,D,20251021,000000,51.12,51.29,50.83,51.02,1366113,0
+AIQ.US,D,20251022,000000,50.9,50.9746,49.8,50.4,1476885,0
+AIQ.US,D,20251023,000000,50.275,51.115,50.22,51.08,1258146,0
+AIQ.US,D,20251024,000000,51.76,52.11,51.665,51.94,1726310,0
+AIQ.US,D,20251027,000000,52.63,53.1,52.63,53.09,1838018,0
+AIQ.US,D,20251028,000000,52.925,53.3458,52.905,53.16,1551992,0
+AIQ.US,D,20251029,000000,53.62,53.6713,52.99,53.47,3428584,0
+AIQ.US,D,20251030,000000,52.91,53.33,52.65,52.7,1858694,0
+AIQ.US,D,20251031,000000,53.29,53.34,52.7,53.08,1624580,0
+AIQ.US,D,20251103,000000,53.71,53.75,53.09,53.56,1755228,0
+AIQ.US,D,20251104,000000,52.09,52.559,51.52,51.56,2370444,0
+AIQ.US,D,20251105,000000,51.54,52.355,51.42,52.12,2171826,0
+AIQ.US,D,20251106,000000,51.98,52.08,50.8,51.1,2773227,0
+AIQ.US,D,20251107,000000,50.39,50.695,49.515,50.68,3587915,0
+AIQ.US,D,20251110,000000,51.82,52.15,51.53,52.1,1969660,0
+AIQ.US,D,20251111,000000,51.78,51.93,51.325,51.64,2072387,0
+AIQ.US,D,20251112,000000,52.04,52.04,51.35,51.58,1313853,0
+AIQ.US,D,20251113,000000,51.36,51.38,49.93,50.2,2443483,0
+AIQ.US,D,20251114,000000,49.14,50.755,49.01,50.15,3345406,0
+AIQ.US,D,20251117,000000,49.875,50.49,49.14,49.5,2741099,0
+AIQ.US,D,20251118,000000,48.95,49.3,48.27,48.8,4113219,0
+AIQ.US,D,20251119,000000,48.68,49.4417,48.36,48.79,2377635,0
+AIQ.US,D,20251120,000000,49.89,49.98,47.27,47.33,3491341,0
+AIQ.US,D,20251121,000000,47.36,48.11,46.48,47.6,4667841,0
+AIQ.US,D,20251124,000000,48.13,49.185,48.05,49.11,1599322,0
+AIQ.US,D,20251125,000000,48.825,49.32,48.15,49.25,1223857,0
+AIQ.US,D,20251126,000000,49.61,49.83,49.31,49.67,1187599,0
+AIQ.US,D,20251128,000000,49.75,50.145,49.71,50.14,549838,0
+AIQ.US,D,20251201,000000,49.62,50.34,49.605,50.13,933821,0
+AIQ.US,D,20251202,000000,50.355,50.75,50.15,50.44,1073177,0
+AIQ.US,D,20251203,000000,50.33,50.86,50.14,50.84,1302759,0
+AIQ.US,D,20251204,000000,50.94,50.9868,50.5735,50.95,1382833,0
+AIQ.US,D,20251205,000000,51.14,51.7755,51.14,51.48,1594659,0
+AIQ.US,D,20251208,000000,51.655,51.8557,51.25,51.52,955622,0
+AIQ.US,D,20251209,000000,51.27,51.715,51.21,51.67,857943,0
+AIQ.US,D,20251210,000000,51.68,52.255,51.4,52.07,1274540,0
+AIQ.US,D,20251211,000000,51.53,51.7455,50.95,51.68,1592044,0
+AIQ.US,D,20251212,000000,51.405,51.55,50.2065,50.52,1608375,0
+AIQ.US,D,20251215,000000,50.75,50.83,49.86,49.88,1108727,0
+AIQ.US,D,20251216,000000,49.53,50.025,49.46,49.87,2283487,0
+AIQ.US,D,20251217,000000,50.21,50.3,48.95,48.97,1375138,0
+AIQ.US,D,20251218,000000,50.01,50.19,49.695,49.8,1064139,0
+AIQ.US,D,20251219,000000,50.14,50.8458,50.045,50.73,2133442,0
+AIQ.US,D,20251222,000000,51.27,51.3,50.95,51.16,1028849,0
+AIQ.US,D,20251223,000000,51.02,51.305,50.845,51.3,758709,0
+AIQ.US,D,20251224,000000,51.33,51.465,51.26,51.45,407316,0
+AIQ.US,D,20251226,000000,51.595,51.64,51.415,51.57,737633,0
+AIQ.US,D,20251229,000000,51.3,51.57,51.13,51.49,942095,0
+AIQ.US,D,20251230,000000,51.51,51.6899,51.34,51.36,980512,0
+AIQ.US,D,20251231,000000,51.39,51.395,50.86,50.86,911283,0
+AIQ.US,D,20260102,000000,51.8,52.05,51.115,51.43,1450738,0
+AIQ.US,D,20260105,000000,52.22,52.33,51.845,52.05,2441078,0
+AIQ.US,D,20260106,000000,52.21,52.65,52.055,52.65,2149540,0
+AIQ.US,D,20260107,000000,52.63,52.92,52.505,52.58,3026852,0
+AIQ.US,D,20260108,000000,52.51,52.52,51.94,52.14,2061066,0
+AIQ.US,D,20260109,000000,52.24,52.6959,51.93,52.58,2116496,0
+AIQ.US,D,20260112,000000,52.21,53.25,52.21,53.15,2221555,0
+AIQ.US,D,20260113,000000,52.965,53.21,52.51,52.64,1912745,0
+AIQ.US,D,20260114,000000,52.51,52.61,51.835,52.28,2574295,0
+AIQ.US,D,20260115,000000,52.91,52.935,52.325,52.36,2458892,0
+AIQ.US,D,20260116,000000,52.7,52.79,52.09,52.34,2128297,0
+AIQ.US,D,20260120,000000,51.22,51.75,50.87,50.94,2060997,0
+AIQ.US,D,20260121,000000,51.41,52.255,51.26,51.9,2560738,0
+AIQ.US,D,20260122,000000,52.53,52.575,52.09,52.45,2682372,0
+AIQ.US,D,20260123,000000,52.25,52.685,52.1,52.51,973921,0
+AIQ.US,D,20260126,000000,52.45,52.685,52.31,52.43,1059905,0
+AIQ.US,D,20260127,000000,53.12,53.22,52.82,53.11,976209,0
+AIQ.US,D,20260128,000000,53.73,53.94,53.405,53.61,1472554,0
+AIQ.US,D,20260129,000000,53.65,53.67,51.95,53.03,1936594,0
+AIQ.US,D,20260130,000000,52.81,53.0475,51.755,51.97,1182763,0
+AIQ.US,D,20260202,000000,51.865,52.725,51.77,52.38,2176259,0
+AIQ.US,D,20260203,000000,52.48,52.49,50.335,51.04,1728768,0
+AIQ.US,D,20260204,000000,50.52,50.52,48.825,49.38,2468983,0
+AIQ.US,D,20260205,000000,48.9,49.45,48.28,48.47,2151954,0
+AIQ.US,D,20260206,000000,49.13,50.1801,49.01,50.08,1347112,0
+AIQ.US,D,20260209,000000,49.865,51.07,49.64,50.83,1329763,0
+AIQ.US,D,20260210,000000,51,51.34,50.74,50.77,2525378,0
+AIQ.US,D,20260211,000000,51.255,51.295,49.93,50.55,1065562,0
+AIQ.US,D,20260212,000000,50.6,50.65,48.91,49.21,1869597,0
+AIQ.US,D,20260213,000000,49.01,49.85,48.54,49.45,2204851,0
+AIQ.US,D,20260217,000000,48.88,49.26,48.2682,48.97,1919433,0
+AIQ.US,D,20260218,000000,49.08,49.97,48.83,49.55,1336775,0
diff --git a/daily/us/nasdaq etfs/amdg.us.txt b/daily/us/nasdaq etfs/amdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..075685e07929df205eead705f88321945a125e7a
--- /dev/null
+++ b/daily/us/nasdaq etfs/amdg.us.txt	
@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDG.US,D,20250128,000000,12.71,13.029,12.695,12.8366,78634,0
+AMDG.US,D,20250129,000000,13.15,13.8,13.04,13.5328,147108,0
+AMDG.US,D,20250130,000000,13.82,14.2,13.58,13.8476,42255,0
+AMDG.US,D,20250131,000000,13.99,13.99,13.05,13.2081,33070,0
+AMDG.US,D,20250203,000000,12.59,12.95,12.569,12.7954,51574,0
+AMDG.US,D,20250204,000000,13.25,13.95,12.94,13.9341,112531,0
+AMDG.US,D,20250205,000000,11.36,12.22,10.98,12.1908,230495,0
+AMDG.US,D,20250206,000000,11.96,12.2136,11.5793,11.7742,38250,0
+AMDG.US,D,20250207,000000,11.51,11.7426,11.1493,11.2423,59497,0
+AMDG.US,D,20250210,000000,11.44,12,11.38,11.82,45430,0
+AMDG.US,D,20250211,000000,11.8085,12.37,11.8085,11.99,51137,0
+AMDG.US,D,20250212,000000,11.69,12.07,11.6136,12.07,45167,0
+AMDG.US,D,20250213,000000,12.2042,12.64,11.88,12.1167,68041,0
+AMDG.US,D,20250214,000000,12.25,12.638009,12.12,12.36,50160,0
+AMDG.US,D,20250218,000000,12.6,12.841,12.54,12.6,36292,0
+AMDG.US,D,20250219,000000,12.64,13.0213,12.44,12.708,25872,0
+AMDG.US,D,20250220,000000,12.78,13.091,12.36,12.5888,38089,0
+AMDG.US,D,20250221,000000,12.771,12.84,11.811,11.82,46073,0
+AMDG.US,D,20250224,000000,12,12,11.340898,11.49,15628,0
+AMDG.US,D,20250225,000000,11.12,11.3,10.321,10.388,19725,0
+AMDG.US,D,20250226,000000,10.59,10.6876,10.44,10.5197,26012,0
+AMDG.US,D,20250227,000000,10.63,10.739,9.5,9.5125,41808,0
+AMDG.US,D,20250228,000000,9.53,9.845,9.3604,9.5454,11900,0
+AMDG.US,D,20250303,000000,9.86,9.9766,9.01,9.214,60313,0
+AMDG.US,D,20250304,000000,8.84,10.105,8.83,9.7,61283,0
+AMDG.US,D,20250305,000000,9.63,9.8583,9.351,9.8583,44696,0
+AMDG.US,D,20250306,000000,9.3596,9.66,9.23,9.29,45189,0
+AMDG.US,D,20250307,000000,9.31,9.57,8.95,9.57,30246,0
+AMDG.US,D,20250310,000000,9.42,9.68,8.759,8.8462,51217,0
+AMDG.US,D,20250311,000000,8.9,9.11,8.63,8.9103,11016,0
+AMDG.US,D,20250312,000000,9.26,9.77,9.17,9.6348,40173,0
+AMDG.US,D,20250313,000000,9.42,9.45,8.9795,9.1013,38428,0
+AMDG.US,D,20250314,000000,9.42,9.6776,9.38,9.6379,26140,0
+AMDG.US,D,20250317,000000,9.92,10.58,9.92,10.33,75430,0
+AMDG.US,D,20250318,000000,10.14,10.25,9.985,10.1009,84037,0
+AMDG.US,D,20250319,000000,10.32,10.85,9.87,10.65,39285,0
+AMDG.US,D,20250320,000000,10.45,11.0202,10.45,10.82,37213,0
+AMDG.US,D,20250321,000000,10.265,10.8,10.265,10.65,29238,0
+AMDG.US,D,20250324,000000,11.38,12.3193,11.355,12.15,48356,0
+AMDG.US,D,20250325,000000,12.03,12.36,11.93,12.32,20870,0
+AMDG.US,D,20250326,000000,12.2,12.47,11.1,11.36,39617,0
+AMDG.US,D,20250327,000000,10.6,10.75,10.41,10.63,24049,0
+AMDG.US,D,20250328,000000,10.42,10.52,9.8198,9.94,22948,0
+AMDG.US,D,20250331,000000,9.37,9.83,9.1205,9.83,25942,0
+AMDG.US,D,20250401,000000,9.73,9.84,9.53,9.82,30798,0
+AMDG.US,D,20250402,000000,9.5,10.045,9.5,9.85,14948,0
+AMDG.US,D,20250403,000000,9.04,9.09,8.0895,8.09,38478,0
+AMDG.US,D,20250404,000000,7.41,7.44,6.61,6.68,31011,0
+AMDG.US,D,20250407,000000,5.68,6.83,5.65,6.33,29834,0
+AMDG.US,D,20250408,000000,6.7996,7.1451,5.31,5.5205,38301,0
+AMDG.US,D,20250409,000000,5.74,8.24,5.689,8.16,82513,0
+AMDG.US,D,20250410,000000,7.27,7.48,6.2204,6.8,51199,0
+AMDG.US,D,20250411,000000,7.27,7.67,7.15,7.4748,29294,0
+AMDG.US,D,20250414,000000,8.11,8.11,7.535,7.67,41978,0
+AMDG.US,D,20250415,000000,7.9496,8.05,7.787,7.79,16402,0
+AMDG.US,D,20250416,000000,6.57,6.96,6.1898,6.63,99303,0
+AMDG.US,D,20250417,000000,6.72,6.73,6.41,6.49,20304,0
+AMDG.US,D,20250421,000000,6.2318,6.3,5.9799,6.23,62019,0
+AMDG.US,D,20250422,000000,6.26,6.4498,6.205,6.32,54234,0
+AMDG.US,D,20250423,000000,7.1,7.3601,6.9474,6.9475,59500,0
+AMDG.US,D,20250424,000000,7.1,7.58,6.95,7.56,22106,0
+AMDG.US,D,20250425,000000,7.39,7.96,7.3,7.9,48809,0
+AMDG.US,D,20250428,000000,7.72,8.01,7.54,7.86,20649,0
+AMDG.US,D,20250429,000000,7.86,7.9,7.78,7.8,3786,0
+AMDG.US,D,20250430,000000,7.3,8,7.3,8,9429,0
+AMDG.US,D,20250501,000000,8.3,8.42,7.85,7.87,8869,0
+AMDG.US,D,20250502,000000,8.16,8.35,8.16,8.226,16734,0
+AMDG.US,D,20250505,000000,8.23,8.76,8.23,8.53,65955,0
+AMDG.US,D,20250506,000000,8.12,8.42,8,8.19,192040,0
+AMDG.US,D,20250507,000000,8.49,8.97,7.94,8.49,89561,0
+AMDG.US,D,20250508,000000,8.72,9.2208,8.69,8.69,61913,0
+AMDG.US,D,20250509,000000,8.93,8.94,8.69,8.87,45844,0
+AMDG.US,D,20250512,000000,10.19,10.2,9.651,9.79,52556,0
+AMDG.US,D,20250513,000000,10.069,10.6686,10.06,10.58,58467,0
+AMDG.US,D,20250514,000000,11.97,12.429,11.3929,11.59,146240,0
+AMDG.US,D,20250515,000000,11.41,11.52,10.84,11.0219,125906,0
+AMDG.US,D,20250516,000000,11.6,11.63,11.25,11.46,73799,0
+AMDG.US,D,20250519,000000,11,11.09,10.84,10.97,76890,0
+AMDG.US,D,20250520,000000,10.75,10.78,10.4601,10.74,67354,0
+AMDG.US,D,20250521,000000,10.77,11.199,10.3101,10.46,28372,0
+AMDG.US,D,20250522,000000,10.25,10.51,10.16,10.41,21304,0
+AMDG.US,D,20250523,000000,9.71,10.181,9.71,10.1,28677,0
+AMDG.US,D,20250527,000000,10.61,11,10.53,10.89,70233,0
+AMDG.US,D,20250528,000000,10.93,10.93,10.51,10.51,12872,0
+AMDG.US,D,20250529,000000,11.04,11.04,10.4296,10.56,13445,0
+AMDG.US,D,20250530,000000,10.071,10.2701,9.8,10.11,17819,0
+AMDG.US,D,20250602,000000,10.36,10.8897,10.36,10.8466,33971,0
+AMDG.US,D,20250603,000000,10.6916,11.39,10.6916,11.35,33236,0
+AMDG.US,D,20250604,000000,11.37,11.715,11.0514,11.6079,174048,0
+AMDG.US,D,20250605,000000,11.7,11.7,10.85,11.04,68929,0
+AMDG.US,D,20250606,000000,11.46,11.46,11.06,11.12,37433,0
+AMDG.US,D,20250609,000000,11.82,12.28,11.7292,12.17,139555,0
+AMDG.US,D,20250610,000000,12.05,12.6,12,12.46,79372,0
+AMDG.US,D,20250611,000000,12.6449,12.6449,11.84,12.05,73161,0
+AMDG.US,D,20250612,000000,11.91,12.17,11.46,11.5,102994,0
+AMDG.US,D,20250613,000000,10.95,11.37,10.83,11.05,162423,0
+AMDG.US,D,20250616,000000,11.53,13.3,11.37,12.98,273916,0
+AMDG.US,D,20250617,000000,13.31,13.86,13.04,13.13,406599,0
+AMDG.US,D,20250618,000000,13.36,13.55,12.87,13.09,165404,0
+AMDG.US,D,20250620,000000,13.45,14.27,13.23,13.36,180603,0
+AMDG.US,D,20250623,000000,13.75,14.37,13.08,13.63,277591,0
+AMDG.US,D,20250624,000000,14.5,15.5,14.35,15.49,283889,0
+AMDG.US,D,20250625,000000,16.03,16.745,15.74,16.62,282425,0
+AMDG.US,D,20250626,000000,17.17,17.17,16.25,16.65,210424,0
+AMDG.US,D,20250627,000000,16.75,17.525,16.18,16.68,202638,0
+AMDG.US,D,20250630,000000,16.73,16.73,16.05,16.22,172664,0
+AMDG.US,D,20250701,000000,15.48,15.79,14.68,14.89,210336,0
+AMDG.US,D,20250702,000000,14.7,15.655,14.7,15.41,138864,0
+AMDG.US,D,20250703,000000,15.45,15.6,15.14,15.27,108761,0
+AMDG.US,D,20250707,000000,15.03,15.1,14.35,14.58,100410,0
+AMDG.US,D,20250708,000000,15.1,15.4773,14.82,15.22,156739,0
+AMDG.US,D,20250709,000000,15.37,15.81,15.1689,15.35,173982,0
+AMDG.US,D,20250710,000000,16.38,16.97,16.1229,16.61,280004,0
+AMDG.US,D,20250711,000000,16.25,17.32,16.01,17.13,163331,0
+AMDG.US,D,20250714,000000,16.82,17.3215,16.07,17.08,160704,0
+AMDG.US,D,20250715,000000,18.79,19.95,18.79,19.26,474338,0
+AMDG.US,D,20250716,000000,19.16,20.4065,18.64,20.37,274211,0
+AMDG.US,D,20250717,000000,20.83,20.83,20,20.47,214366,0
+AMDG.US,D,20250718,000000,20.23,20.5,19.451,19.56,150072,0
+AMDG.US,D,20250721,000000,19.67,20.35,19.53,19.54,199347,0
+AMDG.US,D,20250722,000000,19.29,19.29,17.69,18.95,162438,0
+AMDG.US,D,20250723,000000,19.33,20.07,19.33,19.94,138399,0
+AMDG.US,D,20250724,000000,19.97,21.219,19.9,20.84,102203,0
+AMDG.US,D,20250725,000000,21.15,22.06,20.85,21.91,354203,0
+AMDG.US,D,20250728,000000,22.55,24,22.5,23.79,364620,0
+AMDG.US,D,20250729,000000,24.24,26.119,24.24,24.84,273329,0
+AMDG.US,D,20250730,000000,24.31,25.589,23.7814,25.4,185834,0
+AMDG.US,D,20250731,000000,26.11,26.13,24.08,24.47,268080,0
+AMDG.US,D,20250801,000000,22.62,23.88,21.91,23.17,267298,0
+AMDG.US,D,20250804,000000,23.86,24.77,23.69,24.54,172657,0
+AMDG.US,D,20250805,000000,24.73,24.7898,23.28,23.88,303067,0
+AMDG.US,D,20250806,000000,21.23,21.5358,19.359,20.77,464091,0
+AMDG.US,D,20250807,000000,21.72,23.94,21.72,23.14,261381,0
+AMDG.US,D,20250808,000000,23.52,24.18,22.6601,23.2,290816,0
+AMDG.US,D,20250811,000000,22.44,24.75,22.37,23.08,282767,0
+AMDG.US,D,20250812,000000,23.35,23.78,22.1495,23.77,125110,0
+AMDG.US,D,20250813,000000,25.11,26.9,24.96,26.35,220359,0
+AMDG.US,D,20250814,000000,24.98,26.59,24.96,25.363,179907,0
+AMDG.US,D,20250815,000000,24.95,24.95,24,24.36,114233,0
+AMDG.US,D,20250818,000000,24.11,24.6,23.53,23.968,62971,0
+AMDG.US,D,20250819,000000,23.16,23.16,21.27,21.3225,161997,0
+AMDG.US,D,20250820,000000,20.56,21.31,19.2304,21.01,124744,0
+AMDG.US,D,20250821,000000,21.09,21.09,20.42,20.61,61872,0
+AMDG.US,D,20250822,000000,20.29,21.76,20.18,21.6,283173,0
+AMDG.US,D,20250825,000000,20.98,20.9858,20.11,20.48,100718,0
+AMDG.US,D,20250826,000000,21.88,22.05,20.87,21.29,141978,0
+AMDG.US,D,20250827,000000,21.14,21.5299,20.9,21.36,64666,0
+AMDG.US,D,20250828,000000,21.8,22.32,21.33,21.8017,145358,0
+AMDG.US,D,20250829,000000,21.26,21.55,20.08,20.21,90596,0
+AMDG.US,D,20250902,000000,19.005,20.12,18.77,20.1023,109935,0
+AMDG.US,D,20250903,000000,20,20.415,19.76,20.0497,35317,0
+AMDG.US,D,20250904,000000,19.43,20.0112,19,20.0065,69582,0
+AMDG.US,D,20250905,000000,18.82,18.82,17.11,17.31,325604,0
+AMDG.US,D,20250908,000000,17.54,17.635,16.92,17.3597,150977,0
+AMDG.US,D,20250909,000000,17.54,18.396,17.54,18.396,199748,0
+AMDG.US,D,20250910,000000,20.25,20.43,18.91,19.26,305017,0
+AMDG.US,D,20250911,000000,18.99,19.28,18.16,18.31,218661,0
+AMDG.US,D,20250912,000000,18.64,19.4,18.13,18.96,274471,0
+AMDG.US,D,20250915,000000,19.15,19.61,18.7505,19.592,94510,0
+AMDG.US,D,20250916,000000,19.65,19.715,19.1496,19.44,95071,0
+AMDG.US,D,20250917,000000,19.17,19.6098,18.3,19.08,122657,0
+AMDG.US,D,20250918,000000,17.14,18.959,16.9,18.8,465367,0
+AMDG.US,D,20250919,000000,18.61,19.1982,18.32,18.64,130891,0
+AMDG.US,D,20250922,000000,18.67,19.8813,18.67,19.19,239917,0
+AMDG.US,D,20250923,000000,19.33,20.06,19.09,19.5,131166,0
+AMDG.US,D,20250924,000000,20.06,20.36,18.93,19.4401,92579,0
+AMDG.US,D,20250925,000000,18.57,19.61,17.99,19.5209,94584,0
+AMDG.US,D,20250926,000000,19.43,19.72,18.52,19.08,83795,0
+AMDG.US,D,20250929,000000,19.21,20.2,19.21,19.5404,62209,0
+AMDG.US,D,20250930,000000,19.14,19.7,19.1252,19.64,74546,0
+AMDG.US,D,20251001,000000,19.39,20.2,19.39,20.2,99625,0
+AMDG.US,D,20251002,000000,21.36,21.89,20.8292,21.59,180176,0
+AMDG.US,D,20251003,000000,21.6,21.6096,19.9506,20.28,254961,0
+AMDG.US,D,20251006,000000,35.5,35.5,29.7697,29.86,1776487,0
+AMDG.US,D,20251007,000000,33.11,34.23,31.56,32.17,583989,0
+AMDG.US,D,20251008,000000,32.54,39.469,32.13,39.43,541907,0
+AMDG.US,D,20251009,000000,39.67,40.89,37.45,38.59,477863,0
+AMDG.US,D,20251010,000000,38.48,38.82,32.175,32.55,405590,0
+AMDG.US,D,20251013,000000,34.17,35.33,32.5802,33.0185,553550,0
+AMDG.US,D,20251014,000000,33.77,35.6032,32.94,33.46,505268,0
+AMDG.US,D,20251015,000000,34.86,39.9,34.5,39.79,635918,0
+AMDG.US,D,20251016,000000,38.95,40.51,38.2506,38.4122,262105,0
+AMDG.US,D,20251017,000000,38,38.5791,36.31,37.92,277247,0
+AMDG.US,D,20251020,000000,38.89,41.09,38.35,40.35,207458,0
+AMDG.US,D,20251021,000000,40.11,40.76,38.14,39.49,164152,0
+AMDG.US,D,20251022,000000,39,40.07,35.23,36.81,269866,0
+AMDG.US,D,20251023,000000,36.72,38.5,36.31,38.3319,128969,0
+AMDG.US,D,20251024,000000,41.04,44.25,40.59,44.16,293119,0
+AMDG.US,D,20251027,000000,45.9,46.71,43.13,46.43,557663,0
+AMDG.US,D,20251028,000000,46.18,48.2,45.86,45.86,252093,0
+AMDG.US,D,20251029,000000,48,49,45.71,48.14,213436,0
+AMDG.US,D,20251030,000000,46.6,47.77,44.57,44.67,209546,0
+AMDG.US,D,20251031,000000,46.2,47.1225,44.13,45.01,152259,0
+AMDG.US,D,20251103,000000,46.12,46.51,44.2894,46.2,204585,0
+AMDG.US,D,20251104,000000,42.98,45.34,41.92,42.89,476248,0
+AMDG.US,D,20251105,000000,40.35,46,40.35,44.84,720936,0
+AMDG.US,D,20251106,000000,43.88,43.88,37.72,38.39,229920,0
+AMDG.US,D,20251107,000000,36.09,37.27,34.21,37.01,242028,0
+AMDG.US,D,20251110,000000,39.9,41.67,39.35,40.32,198007,0
+AMDG.US,D,20251111,000000,39.47,41.67,37.22,38.19,376360,0
+AMDG.US,D,20251112,000000,43.09,46.46,42.3,45.02,640115,0
+AMDG.US,D,20251113,000000,42.505,45.09,40.535,41.16,225183,0
+AMDG.US,D,20251114,000000,38.43,42.93,36.94,40.79,188840,0
+AMDG.US,D,20251117,000000,39.47,41.39,37.6612,38.49,111382,0
+AMDG.US,D,20251118,000000,37.3,37.3,33.62,35.34,113281,0
+AMDG.US,D,20251119,000000,35,36.75,32.17,33.3,148388,0
+AMDG.US,D,20251120,000000,36.26,36.31,27.93,28.1,194577,0
+AMDG.US,D,20251121,000000,28.64,28.64,25.335,27.39,301374,0
+AMDG.US,D,20251124,000000,28.32,30.91,28.04,30.37,125362,0
+AMDG.US,D,20251125,000000,26.7,28.0381,24.6,27.86,285265,0
+AMDG.US,D,20251126,000000,28.75,30.41755,28.13,30.05,157833,0
+AMDG.US,D,20251128,000000,30.67,31.0599,30.11,31,53588,0
+AMDG.US,D,20251201,000000,29.94,31.763,29.94,31.61,62605,0
+AMDG.US,D,20251202,000000,32.06,33.325,30.11,30.28,164800,0
+AMDG.US,D,20251203,000000,30.665,31.075,29.39,30.9148,63456,0
+AMDG.US,D,20251204,000000,30.61,31.3305,29.96,30.4046,40710,0
+AMDG.US,D,20251205,000000,30.92,32.5,30.74,30.9802,77374,0
+AMDG.US,D,20251208,000000,31.32,32.57,31.14,31.7838,81306,0
+AMDG.US,D,20251209,000000,31.91,32.88,31.09,31.99,69294,0
+AMDG.US,D,20251210,000000,31.805,32.2445,31.17,31.9917,46305,0
+AMDG.US,D,20251211,000000,30.2,31.92,28.74,31.9114,54850,0
+AMDG.US,D,20251212,000000,31.265,32,28.5,28.8145,62600,0
+AMDG.US,D,20251215,000000,29.34,29.83,27.8,27.934,37229,0
+AMDG.US,D,20251216,000000,27.71,28.51,27.41,28.4058,53493,0
+AMDG.US,D,20251217,000000,28.63,28.89,25.23,25.3595,187061,0
+AMDG.US,D,20251218,000000,26.9,27.39,26.02,26.0928,60119,0
+AMDG.US,D,20251219,000000,27.04,29.72,27.04,29.2945,87263,0
+AMDG.US,D,20251222,000000,31.03,31.08,29.3,29.72,61867,0
+AMDG.US,D,20251223,000000,29.01,30.035,29,29.6542,44554,0
+AMDG.US,D,20251224,000000,29.62,30.02,29.565,29.7105,55968,0
+AMDG.US,D,20251226,000000,29.74,30,29.185,29.659,73800,0
+AMDG.US,D,20251229,000000,28.67,29.91,28.1,29.8,75113,0
+AMDG.US,D,20251230,000000,26.85,27.1317,26.5,26.7853,101147,0
+AMDG.US,D,20251231,000000,26.91,27.32,26.44,26.491,52893,0
+AMDG.US,D,20260102,000000,27.6,29.48,27.6,28.6748,126253,0
+AMDG.US,D,20260105,000000,30.43,31.24,27.9,28.05,347063,0
+AMDG.US,D,20260106,000000,28.36,28.36,25.52,26.26,186395,0
+AMDG.US,D,20260107,000000,25.78,25.78,24.59,25.22,176441,0
+AMDG.US,D,20260108,000000,25.38,25.38,23.62,23.95,114035,0
+AMDG.US,D,20260109,000000,24.17,24.49,23.55,23.5779,50091,0
+AMDG.US,D,20260112,000000,23.14,25.07,22.78,24.61,61049,0
+AMDG.US,D,20260113,000000,26.43,28.2376,26.42,27.75,184010,0
+AMDG.US,D,20260114,000000,26.73,28.4893,26.31,28.38,199983,0
+AMDG.US,D,20260115,000000,29.42,32.03,29.3,29.45,216704,0
+AMDG.US,D,20260116,000000,31.085,31.085,29.74,30.46,164344,0
+AMDG.US,D,20260120,000000,28.89,32.315,28.89,30.45,192649,0
+AMDG.US,D,20260121,000000,31.49,35.96,31.49,35.11,362838,0
+AMDG.US,D,20260122,000000,35.65,36.83,34.31,36.21,227396,0
+AMDG.US,D,20260123,000000,38.52,39.73,37,37.88,261859,0
+AMDG.US,D,20260126,000000,37,37,35.25,35.48,102465,0
+AMDG.US,D,20260127,000000,35.7,36.59,34.54,35.63,126058,0
+AMDG.US,D,20260128,000000,36.32,37.05,35.29,35.82,123994,0
+AMDG.US,D,20260129,000000,36.59,38,32.59,35.71,139795,0
+AMDG.US,D,20260130,000000,31.09,33.7,30.83,31.36,227168,0
+AMDG.US,D,20260202,000000,31.09,34.77,30.93,33.83,145371,0
+AMDG.US,D,20260203,000000,35.17,35.32,31.3,33.24,428265,0
+AMDG.US,D,20260204,000000,25.29,26.135,21.1,21.35,630288,0
+AMDG.US,D,20260205,000000,21.62,21.98,19.31,19.72,316396,0
+AMDG.US,D,20260206,000000,20.64,23.1,20.55,22.92,305388,0
+AMDG.US,D,20260209,000000,22.42,24.93,22.02,24.57,194749,0
+AMDG.US,D,20260210,000000,24.39,25.345,23.95,24.0621,108527,0
+AMDG.US,D,20260211,000000,24.94,25.29,23.1,24,93230,0
+AMDG.US,D,20260212,000000,24.65,25.055,22.2,22.3256,142717,0
+AMDG.US,D,20260213,000000,22.19,23.15,21.96,22.55,72411,0
+AMDG.US,D,20260217,000000,21.55,22.09,19.87,21.6145,102242,0
+AMDG.US,D,20260218,000000,20.675,21.606,19.97,20.99,109061,0
diff --git a/daily/us/nasdaq etfs/amdl.us.txt b/daily/us/nasdaq etfs/amdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e37dfa99b05d6c780e2929296fb423e468e3444
--- /dev/null
+++ b/daily/us/nasdaq etfs/amdl.us.txt	
@@ -0,0 +1,481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDL.US,D,20240320,000000,23,23.07,20.9,22.16,45381,0
+AMDL.US,D,20240321,000000,24,24,21.54,21.8022,97541,0
+AMDL.US,D,20240322,000000,21.42,22.2999,20.884,22.023,62644,0
+AMDL.US,D,20240325,000000,20.32,22.77,20.101,21.75,102214,0
+AMDL.US,D,20240326,000000,22.15,22.65,21.12,21.61,87967,0
+AMDL.US,D,20240327,000000,22.2,22.35,21,21.9,57516,0
+AMDL.US,D,20240328,000000,21.98,22.8,21.85,22.15,86553,0
+AMDL.US,D,20240401,000000,22.08,23.7476,22.05,22.89,245522,0
+AMDL.US,D,20240402,000000,21.88,21.88,20.7066,21.76,150279,0
+AMDL.US,D,20240403,000000,21.28,22.4283,21.26,22.14,60347,0
+AMDL.US,D,20240404,000000,22.71,22.71,18.5501,18.58,716547,0
+AMDL.US,D,20240405,000000,19.1981,20.0074,18.5,19.58,234884,0
+AMDL.US,D,20240408,000000,19.03,19.73,18.68,19.42,103433,0
+AMDL.US,D,20240409,000000,19.23,19.7,18.7852,19.4913,510089,0
+AMDL.US,D,20240410,000000,19.03,19.2,18.1,18.7397,190869,0
+AMDL.US,D,20240411,000000,18.79,19.58,18.5483,19.48,81260,0
+AMDL.US,D,20240412,000000,18.19,18.3494,17.52,17.84,574383,0
+AMDL.US,D,20240415,000000,17.94,17.95,16.811,17.19,416741,0
+AMDL.US,D,20240416,000000,17.38,18.0723,17.38,17.86,481815,0
+AMDL.US,D,20240417,000000,17.87,17.96,15.79,15.7992,342369,0
+AMDL.US,D,20240418,000000,15.87,16.3302,15.48,15.99,435148,0
+AMDL.US,D,20240419,000000,15.29,15.72,13.9204,14.23,1076995,0
+AMDL.US,D,20240422,000000,14.44,14.811,14.09,14.56,210491,0
+AMDL.US,D,20240423,000000,15.22,15.5315,14.99,15.33,234920,0
+AMDL.US,D,20240424,000000,16.18,16.335,14.98,15.2,239495,0
+AMDL.US,D,20240425,000000,14.6,15.83,14.18,15.6,768800,0
+AMDL.US,D,20240426,000000,15.68,16.5499,15.51,16.28,224483,0
+AMDL.US,D,20240429,000000,16.72,17,16.07,16.9,861153,0
+AMDL.US,D,20240430,000000,16.97,17.3,16.5,16.6,796525,0
+AMDL.US,D,20240501,000000,14.33,15,13.1,13.53,868070,0
+AMDL.US,D,20240502,000000,13.69,14.1193,12.92,13.85,351462,0
+AMDL.US,D,20240503,000000,14.3,14.719,14.085,14.68,512113,0
+AMDL.US,D,20240506,000000,15.18,15.83,14.7933,15.71,369278,0
+AMDL.US,D,20240507,000000,15.73,16,15.25,15.4,221554,0
+AMDL.US,D,20240508,000000,15.2,15.55,15.02,15.27,145496,0
+AMDL.US,D,20240509,000000,15.16,15.3,14.6203,14.99,129343,0
+AMDL.US,D,20240510,000000,15.42,15.7482,14.7506,14.89,193997,0
+AMDL.US,D,20240513,000000,14.82,15.13,14.565,14.6,207546,0
+AMDL.US,D,20240514,000000,14.52,15.1962,14.265,15.09,524887,0
+AMDL.US,D,20240515,000000,15.6,16.38,15.43,16.36,525294,0
+AMDL.US,D,20240516,000000,16.64,18.1,16.48,17.01,1524027,0
+AMDL.US,D,20240517,000000,18.24,18.4481,16.9025,17.38,902317,0
+AMDL.US,D,20240520,000000,17.61,18.18,17.36,17.76,660483,0
+AMDL.US,D,20240521,000000,17.29,17.629,17.01,17.39,447805,0
+AMDL.US,D,20240522,000000,17.93,18.4,17.2001,17.5,707579,0
+AMDL.US,D,20240523,000000,18.58,19.1,15.99,16.45,1469681,0
+AMDL.US,D,20240524,000000,16.62,17.9,16.44,17.66,730607,0
+AMDL.US,D,20240528,000000,18.27,19.38,17.36,18.73,1404908,0
+AMDL.US,D,20240529,000000,17.83,17.99,16.9,17.34,1283637,0
+AMDL.US,D,20240530,000000,17.85,18.0899,17.07,17.62,762029,0
+AMDL.US,D,20240531,000000,17.69,18.2233,16.27,17.73,1156713,0
+AMDL.US,D,20240603,000000,18.45,18.57,16.42,16.97,1423333,0
+AMDL.US,D,20240604,000000,16.9,17.2289,16.02,16.23,1037857,0
+AMDL.US,D,20240605,000000,16.65,17.6699,16.53,17.5,1504973,0
+AMDL.US,D,20240606,000000,17.34,18.18,17.02,17.62,1067853,0
+AMDL.US,D,20240607,000000,17.51,18.14,17.45,17.8,750485,0
+AMDL.US,D,20240610,000000,16.7,17.33,16.09,16.25,1581226,0
+AMDL.US,D,20240611,000000,16.25,16.45,15.5301,15.95,624343,0
+AMDL.US,D,20240612,000000,16.21,16.56,15.88,16.19,894019,0
+AMDL.US,D,20240613,000000,16.19,16.65,15.6,16.11,861661,0
+AMDL.US,D,20240614,000000,15.81,16.37,15.63,16,567655,0
+AMDL.US,D,20240617,000000,15.73,15.95,14.9513,15.79,1263857,0
+AMDL.US,D,20240618,000000,15.51,15.549,14.7987,15.02,1132062,0
+AMDL.US,D,20240620,000000,15.25,17.38,15.23,16.4,3484598,0
+AMDL.US,D,20240621,000000,16.4,16.65,15.64,16.31,1375657,0
+AMDL.US,D,20240624,000000,16,16.7,15.6722,16.09,1210297,0
+AMDL.US,D,20240625,000000,16.16,16.21,15.3108,16.07,951944,0
+AMDL.US,D,20240626,000000,16.16,16.16,15.235,15.52,827467,0
+AMDL.US,D,20240627,000000,15.38,16.1298,15.38,15.92,860470,0
+AMDL.US,D,20240628,000000,16.06,17.28,15.92,16.44,1333861,0
+AMDL.US,D,20240701,000000,16.22,16.22,14.7,15.53,2711045,0
+AMDL.US,D,20240702,000000,15.39,16.86,15.3613,16.8,2004048,0
+AMDL.US,D,20240703,000000,16.74,17,16.4,16.69,1646969,0
+AMDL.US,D,20240705,000000,17.15,18.7699,17.0601,18.32,2983497,0
+AMDL.US,D,20240708,000000,18.98,19.84,18.62,19.8,3963107,0
+AMDL.US,D,20240709,000000,19.63,20.15,18.9,19.39,3636811,0
+AMDL.US,D,20240710,000000,20.02,21.64,19.5999,20.93,5449662,0
+AMDL.US,D,20240711,000000,21,21.62,19.39,20.47,5153939,0
+AMDL.US,D,20240712,000000,20.41,21.57,19.95,20.35,2759961,0
+AMDL.US,D,20240715,000000,20.96,21.2095,19.66,19.94,2406620,0
+AMDL.US,D,20240716,000000,19.88,19.94,18.791,19.43,2208262,0
+AMDL.US,D,20240717,000000,17.75,17.75,15.51,15.52,3961037,0
+AMDL.US,D,20240718,000000,16.28,16.28,14.29,14.76,3396231,0
+AMDL.US,D,20240719,000000,14.57,14.75,13.79,13.98,2052390,0
+AMDL.US,D,20240722,000000,14.46,14.88,14.145,14.76,3050304,0
+AMDL.US,D,20240723,000000,14.6,14.9592,14.37,14.41,1007244,0
+AMDL.US,D,20240724,000000,14.17,14.33,12.61,12.63,1869362,0
+AMDL.US,D,20240725,000000,12.52,12.65,11.25,11.52,2697812,0
+AMDL.US,D,20240726,000000,11.84,11.99,11.5,11.79,1643900,0
+AMDL.US,D,20240729,000000,11.97,12.54,11.5799,11.74,1983043,0
+AMDL.US,D,20240730,000000,11.78,12.069,10.79,11.51,4960385,0
+AMDL.US,D,20240731,000000,13.54,14.02,12.0476,12.51,9755903,0
+AMDL.US,D,20240801,000000,12.58,12.989,10.02,10.43,6379505,0
+AMDL.US,D,20240802,000000,10.56,11.12,10.2599,10.41,4042878,0
+AMDL.US,D,20240805,000000,8.81,11.43,8.74,10.78,4916556,0
+AMDL.US,D,20240806,000000,10.87,11.01,9.8519,10.01,3178191,0
+AMDL.US,D,20240807,000000,10.59,10.95,9.7499,9.77,2038006,0
+AMDL.US,D,20240808,000000,10.28,10.975,9.83,10.97,1940602,0
+AMDL.US,D,20240809,000000,10.65,10.8192,10.32,10.62,1419165,0
+AMDL.US,D,20240812,000000,10.62,11.209,10.46,11.02,1918091,0
+AMDL.US,D,20240813,000000,11.22,11.72,11.12,11.71,2104368,0
+AMDL.US,D,20240814,000000,12.05,12.05,11.1395,11.64,2072694,0
+AMDL.US,D,20240815,000000,12.02,12.8229,11.84,12.73,2402729,0
+AMDL.US,D,20240816,000000,12.4,13.055,12.34,12.91,1280375,0
+AMDL.US,D,20240819,000000,12.862,14.1072,12.7999,14.1,3395452,0
+AMDL.US,D,20240820,000000,14.3,15.3,13.94,14.3,5374208,0
+AMDL.US,D,20240821,000000,14.25,14.68,14.04,14.53,1857118,0
+AMDL.US,D,20240822,000000,14.72,14.8995,13.28,13.42,2618998,0
+AMDL.US,D,20240823,000000,13.75,14.22,13.42,13.98,1715893,0
+AMDL.US,D,20240826,000000,13.92,14.56,12.895,13.09,2257942,0
+AMDL.US,D,20240827,000000,13.08,13.355,12.81,13.16,1444833,0
+AMDL.US,D,20240828,000000,12.99,13.13,12.165,12.45,1961168,0
+AMDL.US,D,20240829,000000,12.45,12.95,12.115,12.28,1493558,0
+AMDL.US,D,20240830,000000,12.61,12.85,12.24,12.79,869787,0
+AMDL.US,D,20240903,000000,12.39,12.4,10.7,10.82,1421106,0
+AMDL.US,D,20240904,000000,11.38,11.8,11.05,11.41,1039683,0
+AMDL.US,D,20240905,000000,10.99,11.545,10.93,11.18,900745,0
+AMDL.US,D,20240906,000000,11.06,11.1,10.01,10.37,1031317,0
+AMDL.US,D,20240909,000000,10.64,10.98,10.44,10.94,805242,0
+AMDL.US,D,20240910,000000,11.07,11.71,10.8,11.67,1197555,0
+AMDL.US,D,20240911,000000,12.07,12.8595,11.34,12.82,2443194,0
+AMDL.US,D,20240912,000000,12.59,13.0882,12.44,12.97,1138067,0
+AMDL.US,D,20240913,000000,13.21,13.33,12.94,13.22,1548555,0
+AMDL.US,D,20240916,000000,13.11,13.575,12.98,13.17,1088385,0
+AMDL.US,D,20240917,000000,13.45,13.5,12.68,12.95,1047075,0
+AMDL.US,D,20240918,000000,12.95,13.27,12.4701,12.52,937275,0
+AMDL.US,D,20240919,000000,13.44,14.345,13.261,13.92,2019463,0
+AMDL.US,D,20240920,000000,13.78,14.04,13.1787,13.79,1513524,0
+AMDL.US,D,20240923,000000,13.82,13.99,13.62,13.92,787548,0
+AMDL.US,D,20240924,000000,14.04,14.426624,13.53,14.18,1351362,0
+AMDL.US,D,20240925,000000,14.29,15.02,14.165,14.87,1779417,0
+AMDL.US,D,20240926,000000,15.8,16.06,15.21,15.82,2324265,0
+AMDL.US,D,20240927,000000,15.82,16.06,15.13,15.23,1205119,0
+AMDL.US,D,20240930,000000,15,15.3666,14.86,15.2,975146,0
+AMDL.US,D,20241001,000000,15.22,15.4,14.08,14.39,1039872,0
+AMDL.US,D,20241002,000000,14.29,14.95,14.19,14.39,1286335,0
+AMDL.US,D,20241003,000000,14.35,15.64,14.35,14.94,1070472,0
+AMDL.US,D,20241004,000000,15.62,16.445,15.21,16.4,2057097,0
+AMDL.US,D,20241007,000000,16.43,16.6797,15.8925,16.42,2307689,0
+AMDL.US,D,20241008,000000,16.57,16.899,16.218,16.74,2069356,0
+AMDL.US,D,20241009,000000,17,17,16.1399,16.41,2488481,0
+AMDL.US,D,20241010,000000,16.19,16.56,14.68,15.11,4637683,0
+AMDL.US,D,20241011,000000,15.07,16.0168,14.87,15.75,2979422,0
+AMDL.US,D,20241014,000000,15.7,15.94,15.23,15.26,2360981,0
+AMDL.US,D,20241015,000000,14.86,15.0355,13.51,13.68,3322466,0
+AMDL.US,D,20241016,000000,13.92,13.92,13.3899,13.59,1711775,0
+AMDL.US,D,20241017,000000,14.23,14.31,13.5725,13.58,2037188,0
+AMDL.US,D,20241018,000000,13.77,13.87,13.46,13.52,1197711,0
+AMDL.US,D,20241021,000000,13.48,13.87,13.22,13.86,1621497,0
+AMDL.US,D,20241022,000000,13.61,13.64,12.815,13.2,2053935,0
+AMDL.US,D,20241023,000000,13.01,13.06,12.57,13,1331627,0
+AMDL.US,D,20241024,000000,13.27,13.36,12.89,13.08,1577160,0
+AMDL.US,D,20241025,000000,13.39,13.98,13.35,13.55,3227899,0
+AMDL.US,D,20241028,000000,13.94,14.24,13.68,14.18,4129755,0
+AMDL.US,D,20241029,000000,14.34,15.52,14.0014,15.3,12533689,0
+AMDL.US,D,20241030,000000,12.86,12.88,11.955,12.04,12019970,0
+AMDL.US,D,20241031,000000,11.85,12.04,11.18,11.3,4537931,0
+AMDL.US,D,20241101,000000,11.35,11.35,10.8607,10.93,4281545,0
+AMDL.US,D,20241104,000000,10.88,11.215,10.6216,10.76,2513576,0
+AMDL.US,D,20241105,000000,10.95,11.125,10.7812,10.92,2095357,0
+AMDL.US,D,20241106,000000,11.41,11.51,10.89,11.42,3441959,0
+AMDL.US,D,20241107,000000,11.68,12.2095,11.54,12.17,4190727,0
+AMDL.US,D,20241108,000000,12.07,12.2988,11.7803,11.87,3631748,0
+AMDL.US,D,20241111,000000,11.75,11.9499,11.365,11.77,3476727,0
+AMDL.US,D,20241112,000000,11.69,11.76,10.8399,11.18,4707926,0
+AMDL.US,D,20241113,000000,11.04,11.2801,10.45,10.49,5667941,0
+AMDL.US,D,20241114,000000,10.63,10.7983,10.3892,10.43,3399213,0
+AMDL.US,D,20241115,000000,10.05,10.18,9.6325,9.83,4280637,0
+AMDL.US,D,20241118,000000,10.31,10.6885,10.16,10.41,4180949,0
+AMDL.US,D,20241119,000000,10.19,10.52,10.15,10.47,4780261,0
+AMDL.US,D,20241120,000000,10.35,10.4,9.88,10.2,4254075,0
+AMDL.US,D,20241121,000000,10.35,10.58,9.81,10.17,4326227,0
+AMDL.US,D,20241122,000000,10.12,10.41,10.1,10.3,2743405,0
+AMDL.US,D,20241125,000000,10.62,10.885,10.405,10.72,3425010,0
+AMDL.US,D,20241126,000000,10.94,10.95,10.02,10.19,3398989,0
+AMDL.US,D,20241127,000000,10.12,10.21,9.4813,9.97,7099171,0
+AMDL.US,D,20241129,000000,9.97,10.29,9.8807,10.1,2410779,0
+AMDL.US,D,20241202,000000,10.19,10.92,10.19,10.82,4647338,0
+AMDL.US,D,20241203,000000,10.9085,11.01,10.66,10.79,4644904,0
+AMDL.US,D,20241204,000000,10.93,11.11,10.68,11.1,4810942,0
+AMDL.US,D,20241205,000000,11.07,11.075,10.53,10.69,4356334,0
+AMDL.US,D,20241206,000000,10.68,10.88,10.0801,10.25,4661899,0
+AMDL.US,D,20241209,000000,9.83,9.83,8.99,9.13,10520945,0
+AMDL.US,D,20241210,000000,9.2,9.21,8.5901,8.69,6728198,0
+AMDL.US,D,20241211,000000,8.78,9.15,8.47,9.01,8155999,0
+AMDL.US,D,20241212,000000,8.99,9.3,8.85,9.06,6161382,0
+AMDL.US,D,20241213,000000,9.11,9.11,8.25,8.54,16755615,0
+AMDL.US,D,20241216,000000,8.4,8.65,8.03,8.51,9634220,0
+AMDL.US,D,20241217,000000,8.21,8.5599,8.0301,8.29,10246840,0
+AMDL.US,D,20241218,000000,8.31,8.64,7.6701,7.8,12968375,0
+AMDL.US,D,20241219,000000,7.89,8.05,7.4101,7.48,10521804,0
+AMDL.US,D,20241220,000000,7.35,7.8399,7.34,7.51,10505737,0
+AMDL.US,D,20241223,000000,7.7,8.4,7.67,8.18,11657379,0
+AMDL.US,D,20241224,000000,8.56,8.57,8.19,8.4,8465584,0
+AMDL.US,D,20241226,000000,8.31,8.5274,8.23,8.24,6197838,0
+AMDL.US,D,20241227,000000,8.13,8.37,7.8539,8.26,10436247,0
+AMDL.US,D,20241230,000000,8.04,8.09,7.8699,7.88,12074288,0
+AMDL.US,D,20241231,000000,7.95,8.015,7.5701,7.66,8955053,0
+AMDL.US,D,20250102,000000,7.84,7.95,7.48,7.64,8205820,0
+AMDL.US,D,20250103,000000,7.76,8.25,7.74,8.24,13314983,0
+AMDL.US,D,20250106,000000,8.705,8.925,8.495,8.78,16657293,0
+AMDL.US,D,20250107,000000,8.89,9.0683,8.405,8.48,12686597,0
+AMDL.US,D,20250108,000000,8.08,8.1807,7.515,7.73,11996486,0
+AMDL.US,D,20250110,000000,7.26,7.33,6.8001,7,15368843,0
+AMDL.US,D,20250113,000000,6.91,7.17,6.8,7.16,7076007,0
+AMDL.US,D,20250114,000000,7.25,7.31,6.8,7,10871625,0
+AMDL.US,D,20250115,000000,7.19,7.52,7.16,7.47,13570751,0
+AMDL.US,D,20250116,000000,7.51,7.5998,7.245,7.26,8383955,0
+AMDL.US,D,20250117,000000,7.53,7.7865,7.52,7.63,10150646,0
+AMDL.US,D,20250121,000000,7.73,7.9199,7.59,7.73,10794839,0
+AMDL.US,D,20250122,000000,7.85,8.1599,7.685,7.91,13409529,0
+AMDL.US,D,20250123,000000,7.62,7.91,7.5101,7.82,8856145,0
+AMDL.US,D,20250124,000000,8,8.0867,7.71,7.8,10838164,0
+AMDL.US,D,20250127,000000,7.14,7.18,6.5217,6.8,13641010,0
+AMDL.US,D,20250128,000000,6.81,6.93,6.55,6.7,8307889,0
+AMDL.US,D,20250129,000000,6.89,7.2,6.781,7.07,11395237,0
+AMDL.US,D,20250130,000000,7.2,7.43,7.0201,7.24,7202524,0
+AMDL.US,D,20250131,000000,7.27,7.32,6.815,6.88,11331311,0
+AMDL.US,D,20250203,000000,6.62,6.7899,6.5348,6.67,12523370,0
+AMDL.US,D,20250204,000000,6.82,7.31,6.743,7.31,37281388,0
+AMDL.US,D,20250205,000000,5.85,6.38,5.7099,6.38,46064581,0
+AMDL.US,D,20250206,000000,6.24,6.43,6.03,6.15,15958213,0
+AMDL.US,D,20250207,000000,6.04,6.13,5.7801,5.87,20825305,0
+AMDL.US,D,20250210,000000,5.96,6.28,5.93,6.17,17083041,0
+AMDL.US,D,20250211,000000,6.01,6.4799,6,6.25,14893147,0
+AMDL.US,D,20250212,000000,6.1,6.33,6.025,6.32,14800719,0
+AMDL.US,D,20250213,000000,6.34,6.64,6.17,6.33,17802079,0
+AMDL.US,D,20250214,000000,6.41,6.635,6.3108,6.46,14171090,0
+AMDL.US,D,20250218,000000,6.58,6.75,6.51,6.6,13221777,0
+AMDL.US,D,20250219,000000,6.6,6.8087,6.47,6.65,13539151,0
+AMDL.US,D,20250220,000000,6.68,6.859,6.46,6.57,11981286,0
+AMDL.US,D,20250221,000000,6.65,6.7573,6.15,6.19,19698904,0
+AMDL.US,D,20250224,000000,6.26,6.27,5.87,5.8867,16964180,0
+AMDL.US,D,20250225,000000,5.83,5.94,5.3999,5.44,20326096,0
+AMDL.US,D,20250226,000000,5.54,5.625,5.431,5.52,17602534,0
+AMDL.US,D,20250227,000000,5.56,5.6193,4.96,4.96,24753888,0
+AMDL.US,D,20250228,000000,4.96,5.19,4.88,5,16459615,0
+AMDL.US,D,20250303,000000,5.16,5.2399,4.71,4.83,26910062,0
+AMDL.US,D,20250304,000000,4.6,5.31,4.59,5.07,31217320,0
+AMDL.US,D,20250305,000000,5.04,5.18,4.88,5.17,21022507,0
+AMDL.US,D,20250306,000000,4.91,5.101,4.82,4.88,24218053,0
+AMDL.US,D,20250307,000000,4.85,5.045,4.63,5.02,20817636,0
+AMDL.US,D,20250310,000000,4.84,5.11,4.5648,4.64,15456255,0
+AMDL.US,D,20250311,000000,4.66,4.7958,4.46,4.65,11113760,0
+AMDL.US,D,20250312,000000,4.87,5.135,4.7901,5.05,12549105,0
+AMDL.US,D,20250313,000000,4.93,4.9685,4.6919,4.78,11560432,0
+AMDL.US,D,20250314,000000,4.93,5.0701,4.91,5.05,9406386,0
+AMDL.US,D,20250317,000000,5.2,5.5699,5.2,5.4,15689333,0
+AMDL.US,D,20250318,000000,5.32,5.405,5.24,5.3,8960535,0
+AMDL.US,D,20250319,000000,5.37,5.735,5.14,5.57,16894107,0
+AMDL.US,D,20250320,000000,5.46,5.78,5.45,5.67,14230833,0
+AMDL.US,D,20250321,000000,5.475,5.675,5.365,5.59,12369430,0
+AMDL.US,D,20250324,000000,5.94,6.47,5.905,6.37,18503212,0
+AMDL.US,D,20250325,000000,6.295,6.48,6.2303,6.48,12439324,0
+AMDL.US,D,20250326,000000,6.38,6.5885,5.7801,5.95,16004287,0
+AMDL.US,D,20250327,000000,5.52,5.66,5.44,5.55,13742212,0
+AMDL.US,D,20250328,000000,5.43,5.54,5.12,5.19,15408944,0
+AMDL.US,D,20250331,000000,4.91,5.16,4.75,5.14,18039111,0
+AMDL.US,D,20250401,000000,5.09,5.16,4.9651,5.15,17575747,0
+AMDL.US,D,20250402,000000,5.02,5.2951,4.955,5.18,19992452,0
+AMDL.US,D,20250403,000000,4.64,4.81,4.23,4.24,17435381,0
+AMDL.US,D,20250404,000000,3.91,3.9985,3.33,3.52,21510629,0
+AMDL.US,D,20250407,000000,3.11,3.78,2.8633,3.34,18586577,0
+AMDL.US,D,20250408,000000,3.54,3.76,2.7701,2.9,20983836,0
+AMDL.US,D,20250409,000000,2.97,4.36,2.96,4.28,26549747,0
+AMDL.US,D,20250410,000000,3.79,3.94,3.2501,3.56,21248350,0
+AMDL.US,D,20250411,000000,3.71,4.05,3.71,3.93,17868639,0
+AMDL.US,D,20250414,000000,4.26,4.27,3.94,4.04,21801416,0
+AMDL.US,D,20250415,000000,4.05,4.23,4.05,4.09,14952908,0
+AMDL.US,D,20250416,000000,3.44,3.6799,3.235,3.5,25337876,0
+AMDL.US,D,20250417,000000,3.52,3.5499,3.3515,3.42,13665740,0
+AMDL.US,D,20250421,000000,3.3,3.32,3.13,3.28,13167157,0
+AMDL.US,D,20250422,000000,3.31,3.3998,3.24,3.33,17246474,0
+AMDL.US,D,20250423,000000,3.75,3.89,3.6245,3.63,20174742,0
+AMDL.US,D,20250424,000000,3.74,3.99,3.645,3.97,14090050,0
+AMDL.US,D,20250425,000000,3.88,4.1899,3.83,4.16,16423697,0
+AMDL.US,D,20250428,000000,4.06,4.22,3.9431,4.13,17452996,0
+AMDL.US,D,20250429,000000,4.07,4.19,4.0365,4.1,17502011,0
+AMDL.US,D,20250430,000000,3.805,4.22,3.745,4.2,23764842,0
+AMDL.US,D,20250501,000000,4.37,4.4499,4.13,4.15,20856273,0
+AMDL.US,D,20250502,000000,4.29,4.419945,4.2801,4.33,17419348,0
+AMDL.US,D,20250505,000000,4.35,4.61,4.325,4.47,25875821,0
+AMDL.US,D,20250506,000000,4.27,4.4301,4.2,4.3,32979782,0
+AMDL.US,D,20250507,000000,4.49,4.72,4.15,4.46,38577071,0
+AMDL.US,D,20250508,000000,4.6,4.9,4.56,4.58,23077789,0
+AMDL.US,D,20250509,000000,4.65,4.73,4.56,4.67,21539811,0
+AMDL.US,D,20250512,000000,5.35,5.37,5.045,5.15,27567465,0
+AMDL.US,D,20250513,000000,5.28,5.6251,5.235,5.56,37401270,0
+AMDL.US,D,20250514,000000,6.3,6.5504,5.97,6.08,50168454,0
+AMDL.US,D,20250515,000000,5.995,6.0501,5.6925,5.78,35113735,0
+AMDL.US,D,20250516,000000,6.09,6.1199,5.89,6.01,33050041,0
+AMDL.US,D,20250519,000000,5.78,5.84,5.69,5.76,21531275,0
+AMDL.US,D,20250520,000000,5.72,5.73,5.49,5.64,21846564,0
+AMDL.US,D,20250521,000000,5.66,5.8896,5.39,5.48,38418844,0
+AMDL.US,D,20250522,000000,5.48,5.545,5.34,5.35,33741533,0
+AMDL.US,D,20250523,000000,5.095,5.375,5.0535,5.31,26354239,0
+AMDL.US,D,20250527,000000,5.58,5.8,5.5,5.72,33076661,0
+AMDL.US,D,20250528,000000,5.75,5.75,5.5222,5.55,26770918,0
+AMDL.US,D,20250529,000000,5.8,5.8,5.47,5.56,34988251,0
+AMDL.US,D,20250530,000000,5.41,5.4698,5.12,5.33,35055904,0
+AMDL.US,D,20250602,000000,5.37,5.73,5.36,5.71,27514415,0
+AMDL.US,D,20250603,000000,5.6999,6,5.575,5.97,37743309,0
+AMDL.US,D,20250604,000000,5.98,6.17,5.8001,6.09,32253729,0
+AMDL.US,D,20250605,000000,6.13,6.1555,5.69,5.8,38355853,0
+AMDL.US,D,20250606,000000,6,6.0566,5.81,5.85,25107481,0
+AMDL.US,D,20250609,000000,6.14,6.47,6.14,6.4,49983456,0
+AMDL.US,D,20250610,000000,6.35,6.635,6.3065,6.56,36590188,0
+AMDL.US,D,20250611,000000,6.68,6.68,6.195,6.33,43649786,0
+AMDL.US,D,20250612,000000,6.26,6.44,6,6.04,50077949,0
+AMDL.US,D,20250613,000000,5.8,5.99,5.69,5.81,41328124,0
+AMDL.US,D,20250616,000000,6.05,7,5.975,6.84,54644864,0
+AMDL.US,D,20250617,000000,7.01,7.29,6.845,6.91,55579181,0
+AMDL.US,D,20250618,000000,7.005,7.125,6.75,6.87,43045229,0
+AMDL.US,D,20250620,000000,7.09,7.5097,6.94,7.02,42067132,0
+AMDL.US,D,20250623,000000,7.26,7.56,6.855,7.16,45824862,0
+AMDL.US,D,20250624,000000,7.59,8.17,7.53,8.14,52247195,0
+AMDL.US,D,20250625,000000,8.42,8.82,8.261,8.73,48715209,0
+AMDL.US,D,20250626,000000,9.02,9.03,8.53,8.75,35359023,0
+AMDL.US,D,20250627,000000,8.8,9.2391,8.495,8.77,39293775,0
+AMDL.US,D,20250630,000000,8.77,8.79,8.425,8.51,42933321,0
+AMDL.US,D,20250701,000000,8.14,8.31,7.7101,7.83,38490660,0
+AMDL.US,D,20250702,000000,7.74,8.25,7.725,8.1,42366769,0
+AMDL.US,D,20250703,000000,8.16,8.2092,7.95,8.02,21566255,0
+AMDL.US,D,20250707,000000,7.9,7.955,7.5,7.66,28319729,0
+AMDL.US,D,20250708,000000,7.94,8.15,7.785,8,38213710,0
+AMDL.US,D,20250709,000000,8.09,8.32,7.965,8.07,52605114,0
+AMDL.US,D,20250710,000000,8.6,8.92,8.4601,8.73,54271908,0
+AMDL.US,D,20250711,000000,8.52,9.115,8.4197,8.99,52975036,0
+AMDL.US,D,20250714,000000,8.83,9.1356,8.44,8.97,46406109,0
+AMDL.US,D,20250715,000000,9.87,10.49,9.86,10.12,56829450,0
+AMDL.US,D,20250716,000000,10.09,10.73,9.7501,10.7,62153895,0
+AMDL.US,D,20250717,000000,10.91,10.93,10.5,10.73,32628073,0
+AMDL.US,D,20250718,000000,10.61,10.78,10.19,10.27,31652291,0
+AMDL.US,D,20250721,000000,10.35,10.7097,10.25,10.27,36932278,0
+AMDL.US,D,20250722,000000,10.16,10.16,9.26,9.97,43644271,0
+AMDL.US,D,20250723,000000,10.18,10.565,10.14,10.46,32088885,0
+AMDL.US,D,20250724,000000,10.56,11.1651,10.433,10.92,37093518,0
+AMDL.US,D,20250725,000000,11.13,11.6,10.95,11.49,31907872,0
+AMDL.US,D,20250728,000000,11.86,12.635,11.81,12.5,37418058,0
+AMDL.US,D,20250729,000000,12.72,13.73,12.64,13.03,51501516,0
+AMDL.US,D,20250730,000000,12.76,13.46,12.5,13.34,33356517,0
+AMDL.US,D,20250731,000000,13.72,13.76,12.64,12.84,31511207,0
+AMDL.US,D,20250801,000000,11.92,12.565,11.462,12.16,29036326,0
+AMDL.US,D,20250804,000000,12.6,13.04,12.43005,12.89,24209339,0
+AMDL.US,D,20250805,000000,12.99,13.0592,12.23,12.54,42824837,0
+AMDL.US,D,20250806,000000,11.18,11.3449,10.1408,10.91,59712440,0
+AMDL.US,D,20250807,000000,11.39,12.5899,11.39,12.16,38129920,0
+AMDL.US,D,20250808,000000,12.365,12.71,11.872,12.17,29508178,0
+AMDL.US,D,20250811,000000,11.77,13.03,11.71,12.12,42960390,0
+AMDL.US,D,20250812,000000,12.255,12.5,11.58,12.48,32612758,0
+AMDL.US,D,20250813,000000,13.2,14.1403,13.1,13.83,46125820,0
+AMDL.US,D,20250814,000000,13.15,13.975,13.09,13.31,33224199,0
+AMDL.US,D,20250815,000000,13.15,13.15,12.6,12.79,28121218,0
+AMDL.US,D,20250818,000000,12.67,12.96,12.325,12.58,21679768,0
+AMDL.US,D,20250819,000000,12.16,12.16,11.163,11.21,26968847,0
+AMDL.US,D,20250820,000000,10.85,11.22,10.08,11.03,23777699,0
+AMDL.US,D,20250821,000000,11.12,11.12,10.6203,10.82,15202581,0
+AMDL.US,D,20250822,000000,10.6,11.45,10.56,11.35,23815687,0
+AMDL.US,D,20250825,000000,11.05,11.06,10.534,10.75,18769387,0
+AMDL.US,D,20250826,000000,11.45,11.59,10.9549,11.18,23759622,0
+AMDL.US,D,20250827,000000,11.1,11.31,10.9,11.24,11830160,0
+AMDL.US,D,20250828,000000,11.43,11.76,11.19,11.42,20638716,0
+AMDL.US,D,20250829,000000,11.16,11.42,10.515,10.62,14907788,0
+AMDL.US,D,20250902,000000,10,10.58,9.83,10.58,14787751,0
+AMDL.US,D,20250903,000000,10.51,10.74,10.34,10.54,10500902,0
+AMDL.US,D,20250904,000000,10.26,10.52,9.9715,10.48,11302606,0
+AMDL.US,D,20250905,000000,9.885,9.89,9,9.1,36028782,0
+AMDL.US,D,20250908,000000,9.18,9.29,8.885,9.13,29107096,0
+AMDL.US,D,20250909,000000,9.2,9.67,9.2,9.65,32747081,0
+AMDL.US,D,20250910,000000,10.6,10.73,9.9221,10.12,40180012,0
+AMDL.US,D,20250911,000000,10,10.2,9.54,9.62,40763154,0
+AMDL.US,D,20250912,000000,9.79,10.2,9.53,9.97,34431840,0
+AMDL.US,D,20250915,000000,10.15,10.32,9.8501,10.31,39779807,0
+AMDL.US,D,20250916,000000,10.32,10.39,10.04,10.2,26990201,0
+AMDL.US,D,20250917,000000,10.05,10.35,9.61,10.04,29593834,0
+AMDL.US,D,20250918,000000,9,9.97,8.875,9.88,65711379,0
+AMDL.US,D,20250919,000000,9.81,10.1002,9.61,9.79,32595802,0
+AMDL.US,D,20250922,000000,9.82,10.4599,9.8,10.09,39994547,0
+AMDL.US,D,20250923,000000,10.19,10.55,10.02,10.24,27991991,0
+AMDL.US,D,20250924,000000,10.49,10.76,9.9201,10.22,29185395,0
+AMDL.US,D,20250925,000000,9.75,10.3167,9.45,10.28,26597355,0
+AMDL.US,D,20250926,000000,10.17,10.37,9.735,10.03,22477825,0
+AMDL.US,D,20250929,000000,10.12,10.64,10.09,10.26,27847489,0
+AMDL.US,D,20250930,000000,10.19,10.3846,10.02,10.33,21359689,0
+AMDL.US,D,20251001,000000,10.21,10.63,10.17,10.61,27831352,0
+AMDL.US,D,20251002,000000,11.21,11.52,10.88,11.34,37644686,0
+AMDL.US,D,20251003,000000,11.46,11.4699,10.455,10.66,24381392,0
+AMDL.US,D,20251006,000000,18.65,18.67,15.63,15.7,106498198,0
+AMDL.US,D,20251007,000000,17.41,18.05,16.5644,16.91,44325261,0
+AMDL.US,D,20251008,000000,17.13,20.8,16.77,20.74,60417218,0
+AMDL.US,D,20251009,000000,20.87,21.5498,19.68,20.28,52289901,0
+AMDL.US,D,20251010,000000,20.26,20.4799,16.835,17.1,51674090,0
+AMDL.US,D,20251013,000000,17.98,18.6,17.12,17.35,21033848,0
+AMDL.US,D,20251014,000000,17.8,18.725,17.29,17.61,32773121,0
+AMDL.US,D,20251015,000000,18.36,21.03,18.07,20.95,35659064,0
+AMDL.US,D,20251016,000000,20.5,21.38,20.1,20.21,21782067,0
+AMDL.US,D,20251017,000000,19.95,20.3442,19.065,19.95,19049175,0
+AMDL.US,D,20251020,000000,20.5,21.6282,20.173,21.21,20409473,0
+AMDL.US,D,20251021,000000,21.06,21.52,20.0701,20.77,15366606,0
+AMDL.US,D,20251022,000000,20.56,21.13,18.475,19.41,19946898,0
+AMDL.US,D,20251023,000000,19.37,20.34,19.12,20.19,9748423,0
+AMDL.US,D,20251024,000000,21.64,23.33,21.4,23.27,22320755,0
+AMDL.US,D,20251027,000000,24.205,24.6201,22.68,24.5,29860063,0
+AMDL.US,D,20251028,000000,24.4,25.43,24.17,24.17,16608916,0
+AMDL.US,D,20251029,000000,25.31,25.86,24.065,25.35,17107856,0
+AMDL.US,D,20251030,000000,24.53,25.25,23.49,23.53,11451185,0
+AMDL.US,D,20251031,000000,24.39,24.8493,23.25,23.74,9303077,0
+AMDL.US,D,20251103,000000,24.33,24.6399,23.34,24.41,10700574,0
+AMDL.US,D,20251104,000000,22.655,23.96,22.0958,22.61,16203762,0
+AMDL.US,D,20251105,000000,21.37,24.305,21.31,23.66,22874001,0
+AMDL.US,D,20251106,000000,23.18,23.18,19.91,20.26,20652703,0
+AMDL.US,D,20251107,000000,19.09,19.7499,18.04,19.53,14014589,0
+AMDL.US,D,20251110,000000,20.98,22.08,20.7,21.27,10270049,0
+AMDL.US,D,20251111,000000,20.86,22.03,19.66,20.14,19683850,0
+AMDL.US,D,20251112,000000,22.75,24.525,22.28,23.74,25967243,0
+AMDL.US,D,20251113,000000,22.45,23.8699,21.4,21.73,16718769,0
+AMDL.US,D,20251114,000000,20.3,22.67,19.47,21.52,12977371,0
+AMDL.US,D,20251117,000000,20.81,21.85,19.8343,20.41,7122636,0
+AMDL.US,D,20251118,000000,19.74,19.97,17.73,18.66,10992769,0
+AMDL.US,D,20251119,000000,18.6,19.47,16.96,17.59,10242988,0
+AMDL.US,D,20251120,000000,18.97,19.22,14.6,14.82,17998247,0
+AMDL.US,D,20251121,000000,15.14,15.18,13.22,14.48,15993574,0
+AMDL.US,D,20251124,000000,14.94,16.35,14.79,16.08,11353318,0
+AMDL.US,D,20251125,000000,14.04,14.7957,12.98,14.73,22668421,0
+AMDL.US,D,20251126,000000,15.3,16.07,14.85,15.87,13979888,0
+AMDL.US,D,20251128,000000,16.21,16.465,15.85,16.35,5449155,0
+AMDL.US,D,20251201,000000,15.84,16.87,15.7561,16.68,6354905,0
+AMDL.US,D,20251202,000000,17,17.62,15.865,15.99,10235693,0
+AMDL.US,D,20251203,000000,16.17,16.42,15.48,16.33,8669486,0
+AMDL.US,D,20251204,000000,16.19,16.56,15.83,16.1,7207828,0
+AMDL.US,D,20251205,000000,16.31,17.215,16.13,16.36,10336735,0
+AMDL.US,D,20251208,000000,16.53,17.22,16.43,16.84,8180385,0
+AMDL.US,D,20251209,000000,16.81,17.39,16.36,16.91,6159777,0
+AMDL.US,D,20251210,000000,16.935,17.05,16.46,16.88,6954166,0
+AMDL.US,D,20251211,000000,16.3,16.88,15.169,16.87,7486667,0
+AMDL.US,D,20251212,000000,16.4,17.02,14.99,15.25,8308514,0
+AMDL.US,D,20251215,000000,15.475,15.89,14.6334,14.76,5443196,0
+AMDL.US,D,20251216,000000,14.63,15.135,14.4255,14.97,6193237,0
+AMDL.US,D,20251217,000000,15.09,15.33,13.32,13.41,9190324,0
+AMDL.US,D,20251218,000000,14.175,14.5194,13.735,13.79,5462233,0
+AMDL.US,D,20251219,000000,14.265,15.72,14.24,15.51,9084874,0
+AMDL.US,D,20251222,000000,16.45,16.46,15.4797,15.7,6585833,0
+AMDL.US,D,20251223,000000,15.38,15.89,15.31,15.68,5014103,0
+AMDL.US,D,20251224,000000,15.685,15.93,15.55,15.71,2753443,0
+AMDL.US,D,20251226,000000,15.76,15.95,15.4,15.67,4516705,0
+AMDL.US,D,20251229,000000,15.17,15.83,14.85,15.77,5002644,0
+AMDL.US,D,20251230,000000,15.82,15.935,15.5801,15.71,3133770,0
+AMDL.US,D,20251231,000000,15.8,16.045,15.54,15.55,4780734,0
+AMDL.US,D,20260102,000000,16.23,17.4,16.23,16.86,10396520,0
+AMDL.US,D,20260105,000000,17.89,18.46,16.43,16.53,10194242,0
+AMDL.US,D,20260106,000000,16.71,16.7359,15.05,15.51,12733065,0
+AMDL.US,D,20260107,000000,15.17,15.17,14.47,14.87,8785912,0
+AMDL.US,D,20260108,000000,14.98,15,13.9336,14.13,7831307,0
+AMDL.US,D,20260109,000000,14.235,14.47,13.89,13.9,6523216,0
+AMDL.US,D,20260112,000000,13.635,14.81,13.44,14.52,9751107,0
+AMDL.US,D,20260113,000000,15.54,16.67,15.52,16.37,15610081,0
+AMDL.US,D,20260114,000000,15.85,16.815,15.5,16.75,10658177,0
+AMDL.US,D,20260115,000000,17.39,18.95,17.29,17.4,17026672,0
+AMDL.US,D,20260116,000000,18.34,18.37,17.53,17.97,9378003,0
+AMDL.US,D,20260120,000000,17.07,19.16,16.98,17.99,14232941,0
+AMDL.US,D,20260121,000000,18.59,21.22,18.58,20.74,21671778,0
+AMDL.US,D,20260122,000000,21.05,21.79,20.22,21.39,12389086,0
+AMDL.US,D,20260123,000000,22.63,23.6,21.8,22.37,14558685,0
+AMDL.US,D,20260126,000000,21.86,22.1,20.7603,20.92,6774867,0
+AMDL.US,D,20260127,000000,21.05,21.6236,20.38,21.05,5995826,0
+AMDL.US,D,20260128,000000,21.38,21.93,20.74,21.15,8904206,0
+AMDL.US,D,20260129,000000,21.44,22.4599,18.74,21.05,12933243,0
+AMDL.US,D,20260130,000000,18.51,19.8897,18.115,18.5,10833714,0
+AMDL.US,D,20260202,000000,18.29,20.53,18.2,19.95,9217066,0
+AMDL.US,D,20260203,000000,20.75,20.97,18.46,19.3,21565880,0
+AMDL.US,D,20260204,000000,14.935,15.5399,12.43,12.65,39822898,0
+AMDL.US,D,20260205,000000,12.795,13.08,11.4,11.61,20973264,0
+AMDL.US,D,20260206,000000,12.15,13.625,12.08,13.52,20764618,0
+AMDL.US,D,20260209,000000,13.32,14.71,12.97,14.49,15003670,0
+AMDL.US,D,20260210,000000,14.39,14.95,14.1201,14.18,10216996,0
+AMDL.US,D,20260211,000000,14.7,14.97,13.595,14.16,10617087,0
+AMDL.US,D,20260212,000000,14.49,14.8099,13.05,13.16,12714448,0
+AMDL.US,D,20260213,000000,12.92,13.66,12.9,13.31,12099396,0
+AMDL.US,D,20260217,000000,12.65,13.05,11.73,12.76,10639291,0
+AMDL.US,D,20260218,000000,12.2,12.78,11.775,12.4,9374454,0
diff --git a/daily/us/nasdaq etfs/amdu.us.txt b/daily/us/nasdaq etfs/amdu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0f9947cfadcbd4b87bffd2f2d11683b443ece9e
--- /dev/null
+++ b/daily/us/nasdaq etfs/amdu.us.txt	
@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDU.US,D,20250821,000000,19.539,19.539,19.3975,19.3975,397,0
+AMDU.US,D,20250822,000000,19.46,20.44,19.41,20.3442,9043,0
+AMDU.US,D,20250825,000000,19.215,19.7883,19.215,19.7883,1507,0
+AMDU.US,D,20250826,000000,20.5,20.51,19.87,20.1194,12826,0
+AMDU.US,D,20250827,000000,20.09,20.2579,20.09,20.2579,2144,0
+AMDU.US,D,20250828,000000,20.5,20.74,20.5,20.7039,1290,0
+AMDU.US,D,20250829,000000,19.3,19.3,19.21,19.2334,1305,0
+AMDU.US,D,20250902,000000,18.35,19.1541,18.35,19.1541,6675,0
+AMDU.US,D,20250903,000000,18.8,19.07,18.7307,18.9943,3691,0
+AMDU.US,D,20250904,000000,18.62,19.0131,18.62,19.0131,3979,0
+AMDU.US,D,20250905,000000,16.52,16.96,16.36,16.5009,3529,0
+AMDU.US,D,20250908,000000,16.41,16.82,16.41,16.6536,40637,0
+AMDU.US,D,20250909,000000,16.99,17.4849,16.84,17.4849,7977,0
+AMDU.US,D,20250910,000000,18.685,18.685,17.87,18.0116,6054,0
+AMDU.US,D,20250911,000000,17.5,17.5,17.1432,17.1432,2853,0
+AMDU.US,D,20250912,000000,17.27,17.81,17.14,17.796,9015,0
+AMDU.US,D,20250915,000000,17.65,18.319,17.65,18.2966,7809,0
+AMDU.US,D,20250916,000000,18.29,18.38,18.08,18.19,11601,0
+AMDU.US,D,20250917,000000,17.78,17.78,17.05,17.7194,15379,0
+AMDU.US,D,20250918,000000,16.04,17.52,16.04,17.4787,21512,0
+AMDU.US,D,20250919,000000,17.2,17.86,17.13,17.4559,10829,0
+AMDU.US,D,20250922,000000,18.12,18.31,17.82,17.8572,8179,0
+AMDU.US,D,20250923,000000,17.91,18.495,17.81,18.035,30076,0
+AMDU.US,D,20250924,000000,18.34,18.49,17.83,17.8861,36903,0
+AMDU.US,D,20250925,000000,17.06,17.9677,16.8405,17.9677,8166,0
+AMDU.US,D,20250926,000000,17.97,17.9793,17.34,17.8397,3337,0
+AMDU.US,D,20250929,000000,18.3,18.575,18.11,18.1275,8992,0
+AMDU.US,D,20250930,000000,17.8,18.2429,17.8,18.2429,7998,0
+AMDU.US,D,20251001,000000,18.1992,18.47,18.04,18.47,9274,0
+AMDU.US,D,20251002,000000,19.13,19.52,19.075,19.3026,9325,0
+AMDU.US,D,20251003,000000,19.35,19.35,18,18.2134,13194,0
+AMDU.US,D,20251006,000000,30.91,30.91,25.669,25.669,38707,0
+AMDU.US,D,20251007,000000,28.47,29.03,27.31,27.7188,56838,0
+AMDU.US,D,20251008,000000,27.76,32.0649,27.5958,32.0649,37197,0
+AMDU.US,D,20251009,000000,32.2,33,30.7,31.3191,16296,0
+AMDU.US,D,20251010,000000,31.32,31.395,26.35,26.8053,58244,0
+AMDU.US,D,20251013,000000,28.34,28.8188,27.04,27.2458,11237,0
+AMDU.US,D,20251014,000000,27.697,29.1,27.45,27.6146,51235,0
+AMDU.US,D,20251015,000000,28.1799,31.52,28.022,31.4538,57272,0
+AMDU.US,D,20251016,000000,31.66,31.84,30.35,30.3866,19182,0
+AMDU.US,D,20251017,000000,29.83,30.32,29.08,29.9195,23129,0
+AMDU.US,D,20251020,000000,30.98,32.3,30.4465,31.7516,21681,0
+AMDU.US,D,20251021,000000,31.9,31.9,30.8,31.2264,17561,0
+AMDU.US,D,20251022,000000,30.27,30.86,28.03,28.8955,35835,0
+AMDU.US,D,20251023,000000,28.79,30.2699,28.67,29.7426,10416,0
+AMDU.US,D,20251024,000000,32.57,33.34,32.51,33.2698,21901,0
+AMDU.US,D,20251027,000000,35.25,35.44,33.56,35.3537,23674,0
+AMDU.US,D,20251028,000000,35.3,36.4,34.94,35.0017,42768,0
+AMDU.US,D,20251029,000000,35.82,36.527,34.235,35.9053,26869,0
+AMDU.US,D,20251030,000000,35.15,35.24,33.07,33.6305,17010,0
+AMDU.US,D,20251031,000000,34.92,35.41,33.36,34.0608,14142,0
+AMDU.US,D,20251103,000000,34.24,34.85,33.43,34.7679,21982,0
+AMDU.US,D,20251104,000000,32.61,34.19,32.36,32.5241,50919,0
+AMDU.US,D,20251105,000000,30.4,33.95,30.4,33.01,38406,0
+AMDU.US,D,20251106,000000,32.7,32.7,28.4401,28.9084,31408,0
+AMDU.US,D,20251107,000000,28.08,28.08,25.99,27.8609,33011,0
+AMDU.US,D,20251110,000000,30.04,30.89,29.77,30.35,12711,0
+AMDU.US,D,20251111,000000,30.1,32.66,28.56,28.57,40556,0
+AMDU.US,D,20251112,000000,31.66,33.71,30.75,32.84,85848,0
+AMDU.US,D,20251113,000000,31.14,32.88,27.9,30.1893,34259,0
+AMDU.US,D,20251114,000000,28.0601,31.3798,27.39,29.9217,17783,0
+AMDU.US,D,20251117,000000,29.32,30.39,28,28.4828,48059,0
+AMDU.US,D,20251118,000000,28.01,28.01,25.044,26.6142,85575,0
+AMDU.US,D,20251119,000000,25.91,26.75,23.72,24.3413,57638,0
+AMDU.US,D,20251120,000000,27.74,27.74,20.275,20.5151,78558,0
+AMDU.US,D,20251121,000000,20.94,20.94,18.5,20.06,37553,0
+AMDU.US,D,20251124,000000,20.55,22.28,20.55,22.1001,23564,0
+AMDU.US,D,20251125,000000,19.75,20.4587,18.23,20.4587,68056,0
+AMDU.US,D,20251126,000000,20.2,21.4799,20.2,21.34,30480,0
+AMDU.US,D,20251128,000000,21.48,21.7,21.48,21.6551,19484,0
+AMDU.US,D,20251201,000000,21.16,22.2499,21.09,22.1492,15412,0
+AMDU.US,D,20251202,000000,22.54,23.16,21.22,21.3057,27549,0
+AMDU.US,D,20251203,000000,20.01,21.505,20.01,21.4482,25653,0
+AMDU.US,D,20251204,000000,21.305,21.7,20.97,21.2166,19870,0
+AMDU.US,D,20251205,000000,22.015,22.245,21.464,21.6942,12998,0
+AMDU.US,D,20251208,000000,21.82,23.135,21.82,22.2003,13181,0
+AMDU.US,D,20251209,000000,22.27,22.714,21.71,22.3275,17596,0
+AMDU.US,D,20251210,000000,22.19,22.19,21.605,22.0741,13715,0
+AMDU.US,D,20251211,000000,20.8,22.0982,20.45,22.0634,10152,0
+AMDU.US,D,20251212,000000,22.07,22.07,19.8401,20.1686,8194,0
+AMDU.US,D,20251215,000000,20.5906,20.635,19.645,19.6801,14285,0
+AMDU.US,D,20251216,000000,19.51,20.0142,19.4713,20.0142,18940,0
+AMDU.US,D,20251217,000000,19.678,20.16,17.8008,17.8008,10425,0
+AMDU.US,D,20251218,000000,19.085,19.105,18.3213,18.345,15667,0
+AMDU.US,D,20251219,000000,19.78,20.78,19.78,20.5838,7733,0
+AMDU.US,D,20251222,000000,21.41,21.41,20.62,20.7734,24129,0
+AMDU.US,D,20251223,000000,20.945,20.99,20.35,20.814,8935,0
+AMDU.US,D,20251224,000000,20.6703,20.7006,20.53,20.7006,3200,0
+AMDU.US,D,20251226,000000,20.82,20.86,20.3601,20.8241,13037,0
+AMDU.US,D,20251229,000000,20.07,20.99,19.81,20.8492,11859,0
+AMDU.US,D,20251230,000000,20.7876,20.94,20.65,20.89,3575,0
+AMDU.US,D,20251231,000000,20.84,20.985,20.5837,20.5837,3057,0
+AMDU.US,D,20260102,000000,21.22,22.375,21.22,21.8033,22214,0
+AMDU.US,D,20260105,000000,23.41,23.41,21.66,21.6819,19744,0
+AMDU.US,D,20260106,000000,22.05,22.05,19.93,20.5334,26155,0
+AMDU.US,D,20260107,000000,19.75,19.75,19,19.4796,19306,0
+AMDU.US,D,20260108,000000,18.011,20.04,18.011,18.4846,18787,0
+AMDU.US,D,20260109,000000,18.58,18.8915,18.16,18.2069,23911,0
+AMDU.US,D,20260112,000000,17.88,19.23,17.88,18.9353,21738,0
+AMDU.US,D,20260113,000000,20.3199,21.271,20.3199,20.9097,29367,0
+AMDU.US,D,20260114,000000,20.4,21.1494,19.835,21.1494,8236,0
+AMDU.US,D,20260115,000000,21.75,23.37,21.74,21.7732,24936,0
+AMDU.US,D,20260116,000000,22.81,22.81,21.9912,22.3672,8447,0
+AMDU.US,D,20260120,000000,21.19,23.66,21.19,22.3,42550,0
+AMDU.US,D,20260121,000000,23.2,25.41,23.02,25.0291,21914,0
+AMDU.US,D,20260122,000000,25.12,26.3542,24.59,26.3542,33958,0
+AMDU.US,D,20260123,000000,27.01,27.635,21.81,26.88,41352,0
+AMDU.US,D,20260126,000000,26.35,26.35,24.3401,25.1328,22039,0
diff --git a/daily/us/nasdaq etfs/amid.us.txt b/daily/us/nasdaq etfs/amid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5bdfa11576ad1498dbf6ba9eeca339b01dd9550
--- /dev/null
+++ b/daily/us/nasdaq etfs/amid.us.txt	
@@ -0,0 +1,870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMID.US,D,20220819,000000,24.99,24.99,24.5576,24.5576,412,0
+AMID.US,D,20220822,000000,24.24,24.24,24.0293,24.0293,20417,0
+AMID.US,D,20220823,000000,24.25,24.28,24.0271,24.0271,1144,0
+AMID.US,D,20220824,000000,24.04,24.14,24.04,24.085,3316,0
+AMID.US,D,20220825,000000,24.46,24.4954,24.42,24.4954,1240,0
+AMID.US,D,20220826,000000,23.8199,23.82,23.743,23.743,1463,0
+AMID.US,D,20220829,000000,23.45,23.45,23.45,23.45,7,0
+AMID.US,D,20220830,000000,23.1692,23.1692,23.1692,23.1692,4,0
+AMID.US,D,20220831,000000,23.1,23.1,22.9717,22.9717,199,0
+AMID.US,D,20220901,000000,22.565,22.8184,22.565,22.8184,1447,0
+AMID.US,D,20220902,000000,22.9,22.9,22.63,22.6424,750,0
+AMID.US,D,20220906,000000,22.6899,22.69,22.5663,22.5663,2067,0
+AMID.US,D,20220907,000000,23.0621,23.0621,23.0621,23.0621,5,0
+AMID.US,D,20220908,000000,23.3847,23.3847,23.3847,23.3847,1,0
+AMID.US,D,20220909,000000,23.85,23.85,23.8273,23.8273,497,0
+AMID.US,D,20220912,000000,23.99,24.0973,23.99,24.0973,201,0
+AMID.US,D,20220914,000000,23.07,23.21,22.9899,23.0305,12015,0
+AMID.US,D,20220915,000000,23,23.07,22.929,22.929,1173,0
+AMID.US,D,20220916,000000,22.6399,22.7455,22.51,22.7455,6413,0
+AMID.US,D,20220919,000000,22.8,22.97,22.8,22.95,4824,0
+AMID.US,D,20220920,000000,22.54,22.54,22.54,22.54,127,0
+AMID.US,D,20220921,000000,22.83,22.83,22.29,22.3125,2906,0
+AMID.US,D,20220922,000000,22,22,21.8251,21.8251,1019,0
+AMID.US,D,20220923,000000,21.353,21.353,21.353,21.353,54,0
+AMID.US,D,20220926,000000,21.35,21.3501,21.0377,21.0377,1837,0
+AMID.US,D,20220927,000000,20.9477,21.076,20.9477,21.076,1390,0
+AMID.US,D,20220928,000000,21.62,21.84,21.62,21.7934,4836,0
+AMID.US,D,20220929,000000,21.47,21.47,21.3338,21.4503,9037,0
+AMID.US,D,20220930,000000,21.66,21.66,21.3062,21.3062,5758,0
+AMID.US,D,20221003,000000,21.91,22.13,21.91,22.0345,3987,0
+AMID.US,D,20221004,000000,22.87,22.9132,22.8,22.9132,403,0
+AMID.US,D,20221005,000000,23.0736,23.0736,23.0547,23.0547,1155,0
+AMID.US,D,20221006,000000,22.954,22.954,22.954,22.954,98,0
+AMID.US,D,20221007,000000,22.3494,22.3494,22.3494,22.3494,2,0
+AMID.US,D,20221010,000000,22.23,22.3,22.23,22.2597,202,0
+AMID.US,D,20221011,000000,22.1499,22.39,22.0499,22.078,6230,0
+AMID.US,D,20221012,000000,22.08,22.08,22.0239,22.0239,1326,0
+AMID.US,D,20221013,000000,21.68,22.5,21.68,22.5,2074,0
+AMID.US,D,20221014,000000,21.7,21.7,21.6477,21.6477,200,0
+AMID.US,D,20221017,000000,22.3,22.3,22.1424,22.1633,1407,0
+AMID.US,D,20221018,000000,22.53,22.53,22.4814,22.4814,400,0
+AMID.US,D,20221019,000000,22.19,22.23,22.01,22.04,13051,0
+AMID.US,D,20221020,000000,21.74,21.76,21.71,21.71,2207,0
+AMID.US,D,20221021,000000,21.86,22.1524,21.86,22.1524,100,0
+AMID.US,D,20221024,000000,22.3699,22.39,22.3699,22.3739,1849,0
+AMID.US,D,20221025,000000,22.9501,23.0839,22.9501,23.0839,12268,0
+AMID.US,D,20221026,000000,23.25,23.37,23.1283,23.1283,34921,0
+AMID.US,D,20221027,000000,23.13,23.1347,23.13,23.1347,1700,0
+AMID.US,D,20221028,000000,23.61,23.641,23.61,23.641,2001,0
+AMID.US,D,20221031,000000,23.6629,23.75,23.54,23.54,23998,0
+AMID.US,D,20221101,000000,23.52,23.7,23.47,23.6071,53614,0
+AMID.US,D,20221102,000000,23.63,23.63,22.8944,22.8944,808,0
+AMID.US,D,20221103,000000,22.45,22.74,22.45,22.6094,2665,0
+AMID.US,D,20221104,000000,22.65,22.73,22.65,22.6858,5935,0
+AMID.US,D,20221107,000000,22.74,23.05,22.74,22.9577,37150,0
+AMID.US,D,20221108,000000,23.13,23.29,23.13,23.1616,803,0
+AMID.US,D,20221109,000000,22.92,22.92,22.5716,22.5716,21153,0
+AMID.US,D,20221110,000000,23.9,24.0872,23.9,24.0872,10401,0
+AMID.US,D,20221111,000000,24.1517,24.1517,24.1517,24.1517,2,0
+AMID.US,D,20221114,000000,23.8345,23.8345,23.8345,23.8345,3,0
+AMID.US,D,20221115,000000,24.24,24.28,24.2121,24.2121,1220,0
+AMID.US,D,20221116,000000,23.98,23.98,23.8583,23.8583,4970,0
+AMID.US,D,20221117,000000,23.6357,23.6357,23.6357,23.6357,27,0
+AMID.US,D,20221118,000000,23.8565,23.8565,23.8565,23.8565,1,0
+AMID.US,D,20221121,000000,23.736,23.736,23.736,23.736,88,0
+AMID.US,D,20221122,000000,24.11,24.2373,24.11,24.2373,100,0
+AMID.US,D,20221123,000000,24.295,24.295,24.295,24.295,1,0
+AMID.US,D,20221125,000000,24.3331,24.3331,24.3331,24.3331,6,0
+AMID.US,D,20221128,000000,23.9659,23.9659,23.9659,23.9659,1,0
+AMID.US,D,20221129,000000,23.9481,23.9481,23.9481,23.9481,5,0
+AMID.US,D,20221130,000000,24.5191,24.5191,24.5191,24.5191,1,0
+AMID.US,D,20221201,000000,24.66,24.669,24.66,24.669,545,0
+AMID.US,D,20221202,000000,24.6119,24.6119,24.6119,24.6119,1,0
+AMID.US,D,20221205,000000,24.04,24.04,24.04,24.04,3,0
+AMID.US,D,20221206,000000,23.783,23.81,23.675,23.7356,1710,0
+AMID.US,D,20221208,000000,23.9501,23.9501,23.9501,23.9501,1,0
+AMID.US,D,20221209,000000,23.7474,23.7474,23.7474,23.7474,1,0
+AMID.US,D,20221212,000000,23.83,24.0358,23.83,24.0358,1402,0
+AMID.US,D,20221213,000000,24.07,24.2665,24.07,24.2665,5615,0
+AMID.US,D,20221214,000000,24.1233,24.1233,24.1233,24.1233,3,0
+AMID.US,D,20221215,000000,23.6599,23.69,23.59,23.6335,4378,0
+AMID.US,D,20221216,000000,23.53,23.53,23.3875,23.3875,1000,0
+AMID.US,D,20221219,000000,23.61,23.61,23.0842,23.0842,360,0
+AMID.US,D,20221220,000000,23.19,23.26,23.0955,23.1183,21600,0
+AMID.US,D,20221221,000000,23.5495,23.5495,23.5495,23.5495,2,0
+AMID.US,D,20221222,000000,23.0597,23.1937,23.0416,23.1937,7830,0
+AMID.US,D,20221223,000000,23.2358,23.3723,23.2358,23.3723,172,0
+AMID.US,D,20221227,000000,23.36,23.3999,23.34,23.3519,8791,0
+AMID.US,D,20221228,000000,23.05,23.1,22.9384,22.9384,631,0
+AMID.US,D,20221229,000000,23.2555,23.36,23.22,23.2595,19356,0
+AMID.US,D,20221230,000000,23.08,23.1702,23.05,23.1702,6737,0
+AMID.US,D,20230103,000000,23.0547,23.0547,23.0547,23.0547,2,0
+AMID.US,D,20230104,000000,23.3556,23.3556,23.3556,23.3556,2,0
+AMID.US,D,20230105,000000,23.13,23.13,23.1,23.1015,244,0
+AMID.US,D,20230106,000000,23.5,23.5565,23.5,23.5565,101,0
+AMID.US,D,20230109,000000,23.5719,23.5719,23.5719,23.5719,4,0
+AMID.US,D,20230110,000000,23.81,23.8906,23.81,23.8906,337,0
+AMID.US,D,20230111,000000,24.3016,24.3016,24.3016,24.3016,5,0
+AMID.US,D,20230112,000000,24.3747,24.3747,24.3747,24.3747,5,0
+AMID.US,D,20230113,000000,24.5581,24.5581,24.5581,24.5581,60,0
+AMID.US,D,20230117,000000,24.5099,24.54,24.5,24.5,676,0
+AMID.US,D,20230118,000000,24.47,24.47,24.2946,24.2946,398,0
+AMID.US,D,20230119,000000,23.93,24.07,23.93,23.9544,9628,0
+AMID.US,D,20230120,000000,24.21,24.4396,24.21,24.4396,2593,0
+AMID.US,D,20230123,000000,24.44,24.8794,24.44,24.8794,932,0
+AMID.US,D,20230124,000000,24.7704,24.82,24.699,24.699,8580,0
+AMID.US,D,20230125,000000,24.4079,24.6503,24.4079,24.6503,413,0
+AMID.US,D,20230126,000000,24.9688,24.9688,24.9688,24.9688,2,0
+AMID.US,D,20230127,000000,25.05,25.05,25.0402,25.0402,220,0
+AMID.US,D,20230130,000000,25.01,25.02,24.7196,24.7196,500,0
+AMID.US,D,20230131,000000,24.99,25.2997,24.99,25.2997,509,0
+AMID.US,D,20230201,000000,25.8472,25.8472,25.8472,25.8472,5,0
+AMID.US,D,20230202,000000,26.1202,26.1203,25.9744,25.9744,4929,0
+AMID.US,D,20230203,000000,26.0399,26.0399,25.8118,25.8118,385,0
+AMID.US,D,20230206,000000,25.38,25.38,25.38,25.38,1702,0
+AMID.US,D,20230207,000000,25.8207,25.8207,25.8207,25.8207,1,0
+AMID.US,D,20230208,000000,25.6798,25.6798,25.6798,25.6798,1,0
+AMID.US,D,20230209,000000,25.55,25.55,25.3426,25.3426,14083,0
+AMID.US,D,20230210,000000,25.4256,25.4256,25.4256,25.4256,111,0
+AMID.US,D,20230213,000000,25.7425,25.7425,25.7425,25.7425,1,0
+AMID.US,D,20230214,000000,25.55,25.6904,25.55,25.6904,1,0
+AMID.US,D,20230215,000000,25.8611,25.8611,25.8611,25.8611,64,0
+AMID.US,D,20230216,000000,25.81,25.81,25.6905,25.6905,1217,0
+AMID.US,D,20230217,000000,25.6081,25.6081,25.6081,25.6081,2,0
+AMID.US,D,20230221,000000,25.3,25.3,24.97,24.97,1077,0
+AMID.US,D,20230222,000000,24.9501,24.9899,24.9501,24.9606,5369,0
+AMID.US,D,20230223,000000,25.2337,25.28,25.1933,25.1933,2580,0
+AMID.US,D,20230224,000000,25,25.04,24.9813,24.9813,6102,0
+AMID.US,D,20230227,000000,25.0901,25.0901,25.0901,25.0901,2,0
+AMID.US,D,20230228,000000,25.1244,25.1244,25.1244,25.1244,4,0
+AMID.US,D,20230301,000000,25.23,25.23,25.14,25.14,681,0
+AMID.US,D,20230302,000000,25.2986,25.2986,25.2986,25.2986,99,0
+AMID.US,D,20230303,000000,25.5509,25.5509,25.5509,25.5509,2,0
+AMID.US,D,20230307,000000,25.27,25.27,25.05,25.0972,4129,0
+AMID.US,D,20230308,000000,25.13,25.13,25.1167,25.1167,200,0
+AMID.US,D,20230309,000000,24.5554,24.5554,24.5554,24.5554,2,0
+AMID.US,D,20230310,000000,23.8494,23.8494,23.8494,23.8494,1,0
+AMID.US,D,20230313,000000,23.4747,23.4747,23.4747,23.4747,2,0
+AMID.US,D,20230314,000000,24.13,24.13,23.7261,23.8454,975,0
+AMID.US,D,20230315,000000,23.2761,23.2761,23.2761,23.2761,22,0
+AMID.US,D,20230316,000000,23.7058,23.7145,23.7058,23.7145,1075,0
+AMID.US,D,20230317,000000,23.4726,23.6198,23.2131,23.2131,3616,0
+AMID.US,D,20230320,000000,23.55,23.62,23.5166,23.62,6364,0
+AMID.US,D,20230322,000000,23.93,23.94,23.5346,23.5346,1053,0
+AMID.US,D,20230323,000000,23.4804,23.4804,23.4804,23.4804,1,0
+AMID.US,D,20230324,000000,23.29,23.52,23.1067,23.52,6264,0
+AMID.US,D,20230327,000000,23.733,23.733,23.733,23.733,1,0
+AMID.US,D,20230328,000000,23.7325,23.7325,23.7325,23.7325,13,0
+AMID.US,D,20230329,000000,24.0406,24.0406,24.0406,24.0406,4,0
+AMID.US,D,20230330,000000,24.1447,24.1447,24.1242,24.1242,150,0
+AMID.US,D,20230331,000000,24.5624,24.5624,24.5624,24.5624,2,0
+AMID.US,D,20230403,000000,24.56,24.56,24.56,24.56,2,0
+AMID.US,D,20230405,000000,23.9401,23.9401,23.9401,23.9401,1,0
+AMID.US,D,20230406,000000,23.84,23.89,23.84,23.89,685,0
+AMID.US,D,20230410,000000,24.16,24.16,24.16,24.16,2,0
+AMID.US,D,20230411,000000,24.3412,24.3412,24.3412,24.3412,1,0
+AMID.US,D,20230412,000000,24.52,24.52,24.3357,24.3357,100,0
+AMID.US,D,20230413,000000,24.5442,24.5442,24.5442,24.5442,27,0
+AMID.US,D,20230414,000000,24.5102,24.5102,24.5102,24.5102,2,0
+AMID.US,D,20230417,000000,24.5399,24.5399,24.5399,24.5399,1,0
+AMID.US,D,20230418,000000,24.6494,24.6494,24.6494,24.6494,2,0
+AMID.US,D,20230419,000000,24.42,24.42,24.4122,24.4122,241,0
+AMID.US,D,20230420,000000,24.3284,24.3284,24.3284,24.3284,2,0
+AMID.US,D,20230424,000000,24.48,24.48,24.4484,24.4484,416,0
+AMID.US,D,20230425,000000,23.9792,23.9792,23.9792,23.9792,133,0
+AMID.US,D,20230426,000000,23.87,23.87,23.87,23.87,4,0
+AMID.US,D,20230427,000000,24.14,24.14,24.14,24.14,3,0
+AMID.US,D,20230428,000000,24.1992,24.1992,24.1992,24.1992,2,0
+AMID.US,D,20230501,000000,24.33,24.33,24.33,24.33,3,0
+AMID.US,D,20230502,000000,23.8455,23.8455,23.8455,23.8455,2,0
+AMID.US,D,20230503,000000,23.8288,23.8288,23.8288,23.8288,74,0
+AMID.US,D,20230504,000000,23.4453,23.4453,23.4453,23.4453,2,0
+AMID.US,D,20230505,000000,23.83,23.8979,23.83,23.8979,641,0
+AMID.US,D,20230508,000000,24.02,24.03,23.9733,23.9733,501,0
+AMID.US,D,20230509,000000,23.929,23.929,23.929,23.929,1,0
+AMID.US,D,20230510,000000,24.11,24.11,24.0529,24.0529,300,0
+AMID.US,D,20230511,000000,24.1103,24.1103,24.1103,24.1103,1,0
+AMID.US,D,20230512,000000,24.15,24.15,24.1337,24.1337,4754,0
+AMID.US,D,20230515,000000,24.4,24.4,24.4,24.4,2,0
+AMID.US,D,20230516,000000,24.19,24.22,24.1239,24.1239,352,0
+AMID.US,D,20230517,000000,24.45,24.45,24.45,24.45,51,0
+AMID.US,D,20230518,000000,24.8477,24.8477,24.8477,24.8477,50,0
+AMID.US,D,20230519,000000,24.8646,24.9297,24.74,24.7545,584,0
+AMID.US,D,20230523,000000,24.4665,24.4665,24.4665,24.4665,11,0
+AMID.US,D,20230524,000000,24.2166,24.2166,24.2166,24.2166,11,0
+AMID.US,D,20230525,000000,24.2931,24.2931,24.2931,24.2931,10,0
+AMID.US,D,20230526,000000,24.7371,24.7371,24.7371,24.7371,11,0
+AMID.US,D,20230530,000000,24.82,24.82,24.81,24.81,102,0
+AMID.US,D,20230531,000000,24.4634,24.4634,24.4634,24.4634,161,0
+AMID.US,D,20230601,000000,24.6929,24.6929,24.6929,24.6929,2,0
+AMID.US,D,20230602,000000,25.2362,25.2362,25.2362,25.2362,1,0
+AMID.US,D,20230605,000000,25.16,25.16,25.16,25.16,4,0
+AMID.US,D,20230606,000000,25.3889,25.3889,25.3889,25.3889,2,0
+AMID.US,D,20230607,000000,25.54,25.68,25.5374,25.5374,29031,0
+AMID.US,D,20230608,000000,25.5694,25.5694,25.5694,25.5694,2,0
+AMID.US,D,20230609,000000,25.4102,25.4102,25.4102,25.4102,2,0
+AMID.US,D,20230612,000000,25.7066,25.7066,25.7066,25.7066,10,0
+AMID.US,D,20230613,000000,25.9734,25.9734,25.9734,25.9734,12,0
+AMID.US,D,20230614,000000,26.01,26.01,25.78,25.7893,670,0
+AMID.US,D,20230615,000000,26.0742,26.0742,26.0742,26.0742,80,0
+AMID.US,D,20230616,000000,26.64,26.64,26.02,26.02,246,0
+AMID.US,D,20230620,000000,25.91,25.9456,25.8899,25.9456,7338,0
+AMID.US,D,20230621,000000,25.9527,25.9527,25.9527,25.9527,1,0
+AMID.US,D,20230622,000000,25.96,25.96,25.9154,25.9154,110,0
+AMID.US,D,20230623,000000,25.88,25.88,25.7347,25.7347,174,0
+AMID.US,D,20230626,000000,25.8394,25.8394,25.8394,25.8394,1,0
+AMID.US,D,20230627,000000,26.28,26.28,26.28,26.28,3,0
+AMID.US,D,20230628,000000,26.2423,26.2653,26.2423,26.2653,309,0
+AMID.US,D,20230629,000000,26.47,26.6098,26.46,26.5702,1738,0
+AMID.US,D,20230630,000000,26.82,26.87,26.81,26.8197,2240,0
+AMID.US,D,20230703,000000,26.8,26.8,26.8,26.8,15,0
+AMID.US,D,20230705,000000,26.63,26.63,26.63,26.63,54,0
+AMID.US,D,20230706,000000,26.14,26.14,26.14,26.14,480,0
+AMID.US,D,20230707,000000,26.62,26.62,26.3744,26.3744,1128,0
+AMID.US,D,20230710,000000,26.85,26.85,26.85,26.85,5,0
+AMID.US,D,20230711,000000,27.0398,27.0398,26.99,27.0267,590,0
+AMID.US,D,20230712,000000,27.2,27.2001,27.17,27.1839,5921,0
+AMID.US,D,20230713,000000,27.3194,27.3194,27.3194,27.3194,176,0
+AMID.US,D,20230714,000000,27.3897,27.3897,27.2665,27.2803,11478,0
+AMID.US,D,20230717,000000,27.4979,27.4979,27.4979,27.4979,1,0
+AMID.US,D,20230718,000000,27.7104,27.7104,27.7104,27.7104,1,0
+AMID.US,D,20230719,000000,27.6975,27.7031,27.6975,27.7031,184,0
+AMID.US,D,20230720,000000,27.494,27.57,27.4804,27.4804,1150,0
+AMID.US,D,20230721,000000,27.4767,27.485,27.4066,27.4066,240,0
+AMID.US,D,20230724,000000,27.3979,27.3979,27.3979,27.3979,37,0
+AMID.US,D,20230725,000000,27.604,27.604,27.604,27.604,4,0
+AMID.US,D,20230726,000000,27.45,27.49,27.45,27.4772,15126,0
+AMID.US,D,20230727,000000,27.5199,27.5199,27.201,27.201,169,0
+AMID.US,D,20230728,000000,27.25,27.2996,27.25,27.2996,176,0
+AMID.US,D,20230731,000000,27.2901,27.4138,27.2901,27.4138,315,0
+AMID.US,D,20230801,000000,27.34,27.4201,27.34,27.4201,1487,0
+AMID.US,D,20230802,000000,27.29,27.29,27.2795,27.2795,300,0
+AMID.US,D,20230803,000000,27.3376,27.3376,27.3376,27.3376,22,0
+AMID.US,D,20230804,000000,27.128,27.128,27.128,27.128,8,0
+AMID.US,D,20230807,000000,27.4255,27.4255,27.4255,27.4255,2,0
+AMID.US,D,20230808,000000,27.25,27.3269,27.25,27.3269,184,0
+AMID.US,D,20230809,000000,27.34,27.34,27.2735,27.2735,223,0
+AMID.US,D,20230810,000000,27.2402,27.2402,27.2402,27.2402,1,0
+AMID.US,D,20230811,000000,27.28,27.28,27.26,27.26,722,0
+AMID.US,D,20230814,000000,27.43,27.43,27.43,27.43,2,0
+AMID.US,D,20230815,000000,27.11,27.1581,27.11,27.1581,382,0
+AMID.US,D,20230816,000000,27.04,27.168,26.8068,26.8068,12705,0
+AMID.US,D,20230817,000000,26.6556,26.6556,26.3212,26.3212,2970,0
+AMID.US,D,20230818,000000,26.43,26.43,26.4144,26.4144,1000,0
+AMID.US,D,20230821,000000,26.41,26.54,26.41,26.54,515,0
+AMID.US,D,20230822,000000,26.4513,26.4513,26.4351,26.4351,212,0
+AMID.US,D,20230823,000000,26.5729,26.7594,26.5729,26.7594,9561,0
+AMID.US,D,20230824,000000,26.6297,26.6297,26.4752,26.4752,100,0
+AMID.US,D,20230825,000000,26.3599,26.5288,26.3599,26.5288,231,0
+AMID.US,D,20230828,000000,26.822,26.822,26.822,26.822,4,0
+AMID.US,D,20230829,000000,27.274,27.3009,27.274,27.3009,948,0
+AMID.US,D,20230830,000000,27.5,27.59,27.5,27.5503,603,0
+AMID.US,D,20230831,000000,27.57,27.57,27.51,27.5218,5530,0
+AMID.US,D,20230901,000000,27.809,27.809,27.809,27.809,12,0
+AMID.US,D,20230905,000000,27.2225,27.2225,27.2225,27.2225,96,0
+AMID.US,D,20230906,000000,27.25,27.25,27.25,27.25,102,0
+AMID.US,D,20230907,000000,27.1003,27.1003,27.1003,27.1003,12,0
+AMID.US,D,20230908,000000,27.0313,27.0313,27.0313,27.0313,6,0
+AMID.US,D,20230911,000000,27.21,27.21,27.13,27.14,7999,0
+AMID.US,D,20230912,000000,26.9506,26.9506,26.9506,26.9506,15,0
+AMID.US,D,20230913,000000,26.8587,26.8587,26.8587,26.8587,11,0
+AMID.US,D,20230914,000000,27.0899,27.182,27.0899,27.182,270,0
+AMID.US,D,20230915,000000,26.79,26.79,26.71,26.7485,2820,0
+AMID.US,D,20230918,000000,26.8107,26.8107,26.8107,26.8107,6,0
+AMID.US,D,20230919,000000,26.73,26.73,26.73,26.73,33,0
+AMID.US,D,20230920,000000,27.03,27.03,26.5202,26.5202,490,0
+AMID.US,D,20230921,000000,25.9217,25.9217,25.9217,25.9217,61,0
+AMID.US,D,20230922,000000,25.95,25.95,25.95,25.95,6,0
+AMID.US,D,20230925,000000,26.0598,26.0598,26.0598,26.0598,265,0
+AMID.US,D,20230926,000000,25.82,25.82,25.66,25.66,4188,0
+AMID.US,D,20230927,000000,25.8119,25.87,25.7968,25.7968,518,0
+AMID.US,D,20230928,000000,26.11,26.11,26.11,26.11,69,0
+AMID.US,D,20230929,000000,26.12,26.16,25.95,25.95,4283,0
+AMID.US,D,20231002,000000,25.77,25.77,25.77,25.77,3,0
+AMID.US,D,20231003,000000,25.285,25.285,25.285,25.285,2,0
+AMID.US,D,20231004,000000,25.2527,25.58,25.2527,25.54,1969,0
+AMID.US,D,20231005,000000,25.435,25.5303,25.38,25.5303,13177,0
+AMID.US,D,20231006,000000,25.61,25.8236,25.61,25.8236,151,0
+AMID.US,D,20231009,000000,26.1195,26.1195,26.1195,26.1195,2,0
+AMID.US,D,20231010,000000,26.2911,26.2911,26.2911,26.2911,120,0
+AMID.US,D,20231011,000000,26.42,26.455,26.42,26.455,226,0
+AMID.US,D,20231013,000000,25.8366,25.8366,25.8366,25.8366,1,0
+AMID.US,D,20231016,000000,26.1112,26.1112,26.1112,26.1112,2,0
+AMID.US,D,20231017,000000,26.13,26.2345,26.13,26.2345,80742,0
+AMID.US,D,20231018,000000,25.8331,25.8331,25.6585,25.6585,394,0
+AMID.US,D,20231019,000000,25.6799,25.6799,25.3528,25.3528,661,0
+AMID.US,D,20231020,000000,25.2699,25.29,25.0442,25.0442,21200,0
+AMID.US,D,20231023,000000,25.11,25.1101,24.9415,24.9415,675,0
+AMID.US,D,20231024,000000,24.81,24.9234,24.81,24.9234,945,0
+AMID.US,D,20231025,000000,24.65,24.6501,24.5,24.5,741,0
+AMID.US,D,20231026,000000,24.54,24.54,24.54,24.54,82,0
+AMID.US,D,20231027,000000,24.53,24.53,24.407,24.407,1218,0
+AMID.US,D,20231030,000000,24.54,24.54,24.54,24.54,3,0
+AMID.US,D,20231031,000000,24.76,24.76,24.7009,24.7009,2703,0
+AMID.US,D,20231101,000000,24.676,25.0472,24.66,25.0472,1874,0
+AMID.US,D,20231102,000000,25.53,25.53,25.5109,25.5109,177,0
+AMID.US,D,20231103,000000,26.0954,26.0954,26.0954,26.0954,81,0
+AMID.US,D,20231106,000000,25.96,25.96,25.96,25.96,11,0
+AMID.US,D,20231107,000000,26.04,26.07,25.99,26.03,1510,0
+AMID.US,D,20231108,000000,25.93,25.93,25.9215,25.9215,422,0
+AMID.US,D,20231109,000000,26.1,26.1,25.7714,25.7714,309,0
+AMID.US,D,20231110,000000,26.24,26.2515,26.24,26.2515,499,0
+AMID.US,D,20231113,000000,26.24,26.2513,26.24,26.2513,3233,0
+AMID.US,D,20231114,000000,27.2409,27.2409,27.2409,27.2409,39,0
+AMID.US,D,20231115,000000,27.35,27.36,27.1971,27.1971,2803,0
+AMID.US,D,20231116,000000,27.02,27.0689,27.02,27.0634,24779,0
+AMID.US,D,20231117,000000,27.14,27.19,27.14,27.1803,1786,0
+AMID.US,D,20231120,000000,27.13,27.325,27.13,27.325,80671,0
+AMID.US,D,20231121,000000,27.325,27.4499,27.22,27.3003,847,0
+AMID.US,D,20231122,000000,27.49,27.5077,27.48,27.5077,612,0
+AMID.US,D,20231124,000000,27.57,27.627,27.57,27.627,196,0
+AMID.US,D,20231127,000000,27.44,27.62,27.44,27.62,661,0
+AMID.US,D,20231128,000000,27.52,27.52,27.41,27.47,2681,0
+AMID.US,D,20231129,000000,27.53,27.6,27.53,27.6,364,0
+AMID.US,D,20231130,000000,27.63,27.63,27.63,27.63,190,0
+AMID.US,D,20231201,000000,27.72,28.1943,27.72,28.1943,4797,0
+AMID.US,D,20231204,000000,27.57,28.19,27.57,28.19,621,0
+AMID.US,D,20231205,000000,28.0598,28.0598,28.0598,28.0598,9,0
+AMID.US,D,20231206,000000,28.0454,28.0454,28.0454,28.0454,24,0
+AMID.US,D,20231207,000000,28.17,28.2375,28.17,28.2375,555,0
+AMID.US,D,20231208,000000,28.4,28.4543,28.4,28.4543,763,0
+AMID.US,D,20231211,000000,28.67,28.67,28.67,28.67,156,0
+AMID.US,D,20231212,000000,28.72,28.8301,28.72,28.8118,1908,0
+AMID.US,D,20231213,000000,28.8546,29.4152,28.8546,29.4152,767,0
+AMID.US,D,20231214,000000,30.1156,30.1156,30.1156,30.1156,38,0
+AMID.US,D,20231215,000000,29.92,30.1,29.9,29.9647,5745,0
+AMID.US,D,20231218,000000,30.06,30.06,29.92,29.9408,1167,0
+AMID.US,D,20231219,000000,30.17,30.191,30.1103,30.191,55599,0
+AMID.US,D,20231220,000000,30.0035,30.2999,29.6266,29.6266,25296,0
+AMID.US,D,20231221,000000,29.95,30.0786,29.84,30.0786,2360,0
+AMID.US,D,20231222,000000,30.24,30.28,30.2,30.2546,3911,0
+AMID.US,D,20231226,000000,30.21,30.49,30.21,30.436,11125,0
+AMID.US,D,20231227,000000,30.4918,30.61,30.49,30.61,2204,0
+AMID.US,D,20231228,000000,30.54,30.6,30.4728,30.49,6162,0
+AMID.US,D,20231229,000000,30.5,30.5,30.282,30.282,6019,0
+AMID.US,D,20240102,000000,30.0332,30.15,29.92,29.94,4324,0
+AMID.US,D,20240103,000000,29.55,29.55,29.28,29.28,2832,0
+AMID.US,D,20240104,000000,29.21,29.21,29.21,29.21,310,0
+AMID.US,D,20240105,000000,28.96,29.27,28.96,29.27,1147,0
+AMID.US,D,20240108,000000,29.55,29.79,29.455,29.79,11191,0
+AMID.US,D,20240109,000000,29.5757,29.5985,29.51,29.5756,509,0
+AMID.US,D,20240110,000000,30.12,30.12,29.65,29.87,1799,0
+AMID.US,D,20240111,000000,30.28,30.28,29.54,29.86,2862,0
+AMID.US,D,20240112,000000,29.79,29.91,29.79,29.8697,20708,0
+AMID.US,D,20240116,000000,29.625,29.9,29.625,29.9,1536,0
+AMID.US,D,20240117,000000,29.53,29.59,29.47,29.59,5191,0
+AMID.US,D,20240118,000000,29.9255,29.9255,29.9255,29.9255,84,0
+AMID.US,D,20240119,000000,30.29,30.29,30.29,30.29,207,0
+AMID.US,D,20240122,000000,30.565,30.68,30.565,30.68,6582,0
+AMID.US,D,20240123,000000,30.3509,30.3509,30.3509,30.3509,45,0
+AMID.US,D,20240124,000000,31.22,31.22,30.1501,30.24,5605,0
+AMID.US,D,20240125,000000,30.5,30.5,30.3697,30.47,5268,0
+AMID.US,D,20240126,000000,30.4213,30.4213,30.4213,30.4213,43,0
+AMID.US,D,20240129,000000,30.5599,30.81,30.5465,30.81,2431,0
+AMID.US,D,20240130,000000,30.83,30.83,30.81,30.81,3271,0
+AMID.US,D,20240131,000000,30.208,30.3,30.208,30.25,11655,0
+AMID.US,D,20240201,000000,30.44,30.676,30.2,30.676,3028,0
+AMID.US,D,20240202,000000,30.81,30.81,30.81,30.81,112,0
+AMID.US,D,20240205,000000,30.3167,30.51,30.2699,30.51,1897,0
+AMID.US,D,20240206,000000,30.4558,30.6392,30.4558,30.6392,351,0
+AMID.US,D,20240207,000000,30.925,30.9444,30.925,30.9444,3427,0
+AMID.US,D,20240208,000000,31.3,31.45,31.17,31.45,1457,0
+AMID.US,D,20240209,000000,31.4299,31.69,31.4299,31.69,9119,0
+AMID.US,D,20240212,000000,31.9299,31.9299,31.83,31.83,4215,0
+AMID.US,D,20240213,000000,31.37,31.38,31.1918,31.1918,518,0
+AMID.US,D,20240214,000000,31.5535,31.8141,31.53,31.8141,3551,0
+AMID.US,D,20240215,000000,32.0013,32.1693,32.0013,32.1693,192,0
+AMID.US,D,20240216,000000,32.47,32.47,32,32,3154,0
+AMID.US,D,20240220,000000,31.71,31.77,31.6303,31.7418,2161,0
+AMID.US,D,20240221,000000,31.77,31.77,31.77,31.77,117,0
+AMID.US,D,20240222,000000,32.1902,32.3199,32.19,32.2888,1942,0
+AMID.US,D,20240223,000000,32.4479,32.4479,32.4479,32.4479,1,0
+AMID.US,D,20240226,000000,32.5,32.5,32.46,32.4851,11538,0
+AMID.US,D,20240227,000000,32.12,32.565,32.12,32.565,2189,0
+AMID.US,D,20240228,000000,32.506,32.58,32.48,32.56,1903,0
+AMID.US,D,20240229,000000,32.78,32.78,32.5999,32.78,6779,0
+AMID.US,D,20240301,000000,33.1,33.17,32.83,33.17,2943,0
+AMID.US,D,20240304,000000,33.31,33.39,33.22,33.22,4299,0
+AMID.US,D,20240305,000000,33.11,33.11,32.85,32.85,2017,0
+AMID.US,D,20240306,000000,33.08,33.24,33.08,33.21,3601,0
+AMID.US,D,20240307,000000,33.64,33.69,33.5701,33.69,12562,0
+AMID.US,D,20240308,000000,33.78,33.82,33.31,33.35,19539,0
+AMID.US,D,20240311,000000,33,33.06,32.77,32.96,25202,0
+AMID.US,D,20240312,000000,33.26,33.38,33.22,33.29,7676,0
+AMID.US,D,20240313,000000,33.31,33.37,33.22,33.28,5455,0
+AMID.US,D,20240314,000000,33.275,33.275,32.7574,32.9215,14976,0
+AMID.US,D,20240315,000000,32.9274,32.9815,32.88,32.88,1151,0
+AMID.US,D,20240318,000000,33.18,33.18,32.95,32.96,29129,0
+AMID.US,D,20240319,000000,32.95,33.34,32.95,33.34,8474,0
+AMID.US,D,20240320,000000,33.36,33.78,33.34,33.675,6324,0
+AMID.US,D,20240321,000000,34.2302,34.25,34.165,34.165,22516,0
+AMID.US,D,20240322,000000,33.9235,34.01,33.9235,33.94,15078,0
+AMID.US,D,20240325,000000,33.9398,33.95,33.81,33.81,15280,0
+AMID.US,D,20240326,000000,33.8801,33.94,33.795,33.795,8855,0
+AMID.US,D,20240327,000000,34.1,34.26,34.0641,34.22,16329,0
+AMID.US,D,20240328,000000,34.28,34.33,34.23,34.23,3961,0
+AMID.US,D,20240401,000000,34.16,34.1601,34.03,34.063,1251,0
+AMID.US,D,20240402,000000,33.5522,33.65,33.41,33.65,6030,0
+AMID.US,D,20240403,000000,33.84,33.85,33.82,33.82,7956,0
+AMID.US,D,20240404,000000,34.32,34.32,33.37,33.37,1386,0
+AMID.US,D,20240405,000000,33.61,33.88,33.61,33.8,7269,0
+AMID.US,D,20240408,000000,33.75,33.775,33.74,33.7401,1494,0
+AMID.US,D,20240409,000000,33.84,33.855,33.6656,33.6656,3340,0
+AMID.US,D,20240410,000000,33.66,33.66,32.94,32.95,2556,0
+AMID.US,D,20240411,000000,32.835,33.06,32.79,33.05,4913,0
+AMID.US,D,20240412,000000,32.65,32.828,32.62,32.62,2594,0
+AMID.US,D,20240415,000000,32.71,32.8679,32.18,32.18,1930,0
+AMID.US,D,20240416,000000,32.125,32.15,32.0973,32.0973,3956,0
+AMID.US,D,20240417,000000,32.12,32.16,31.72,31.7508,7526,0
+AMID.US,D,20240418,000000,32.25,32.25,31.6,31.6,4369,0
+AMID.US,D,20240419,000000,31.58,31.58,31.45,31.52,7363,0
+AMID.US,D,20240422,000000,32.02,32.02,31.584,31.83,5638,0
+AMID.US,D,20240423,000000,32.51,32.57,32.51,32.57,1453,0
+AMID.US,D,20240424,000000,32.64,32.64,32.3501,32.4276,7472,0
+AMID.US,D,20240425,000000,31.958,32.2849,31.958,32.2849,1614,0
+AMID.US,D,20240426,000000,32.15,32.41,32.15,32.29,21901,0
+AMID.US,D,20240429,000000,32.54,32.58,32.4,32.58,5768,0
+AMID.US,D,20240430,000000,32.44,32.45,31.9314,31.9314,1651,0
+AMID.US,D,20240501,000000,31.93,32.23,31.74,31.74,1762,0
+AMID.US,D,20240502,000000,32.26,32.26,31.7307,31.92,5497,0
+AMID.US,D,20240503,000000,32.2,32.2243,32.12,32.12,1999,0
+AMID.US,D,20240506,000000,32.56,32.69,32.5282,32.69,1289,0
+AMID.US,D,20240507,000000,32.68,32.68,32.46,32.46,1982,0
+AMID.US,D,20240508,000000,32.3323,32.3539,32.2979,32.3539,1461,0
+AMID.US,D,20240509,000000,32.15,32.75,32.15,32.75,5963,0
+AMID.US,D,20240510,000000,32.86,32.9,32.86,32.9,308,0
+AMID.US,D,20240513,000000,33.07,33.07,32.68,32.76,52213,0
+AMID.US,D,20240514,000000,32.95,32.95,32.82,32.82,37760,0
+AMID.US,D,20240515,000000,33.27,33.3,33.23,33.23,18067,0
+AMID.US,D,20240516,000000,33.44,33.44,33.0513,33.0513,27520,0
+AMID.US,D,20240517,000000,33.16,33.16,33.02,33.02,25110,0
+AMID.US,D,20240520,000000,32.97,33.33,32.97,33.33,42559,0
+AMID.US,D,20240521,000000,33.0699,33.1337,33.0699,33.1337,11730,0
+AMID.US,D,20240522,000000,33.18,33.18,32.9365,32.9431,1899,0
+AMID.US,D,20240523,000000,33,33,32.67,32.67,10258,0
+AMID.US,D,20240524,000000,32.98,32.9838,32.98,32.9838,663,0
+AMID.US,D,20240528,000000,32.82,32.8201,32.54,32.5818,11250,0
+AMID.US,D,20240529,000000,32.34,32.34,32.11,32.11,3997,0
+AMID.US,D,20240530,000000,32.22,32.22,32.1,32.1709,15794,0
+AMID.US,D,20240531,000000,32.19,32.33,31.99,32.33,18068,0
+AMID.US,D,20240603,000000,32.4,32.4,32.19,32.19,10565,0
+AMID.US,D,20240604,000000,31.88,31.992,31.87,31.94,4144,0
+AMID.US,D,20240605,000000,32.162,32.35,32.162,32.35,420,0
+AMID.US,D,20240606,000000,32.29,32.29,32.12,32.19,2236,0
+AMID.US,D,20240607,000000,32.06,32.06,32.01,32.01,211,0
+AMID.US,D,20240610,000000,31.9745,32.19,31.9745,32.19,659,0
+AMID.US,D,20240611,000000,31.79,31.96,31.79,31.92,2687,0
+AMID.US,D,20240612,000000,32.58,32.85,32.515,32.52,6274,0
+AMID.US,D,20240613,000000,32.57,32.5794,32.25,32.4482,7181,0
+AMID.US,D,20240614,000000,32.03,32.15,31.94,32.1285,33828,0
+AMID.US,D,20240617,000000,32.16,32.46,32.16,32.4416,7356,0
+AMID.US,D,20240618,000000,32.53,32.57,32.4357,32.56,2741,0
+AMID.US,D,20240620,000000,32.51,32.5113,32.26,32.26,2595,0
+AMID.US,D,20240621,000000,32.2056,32.45,32.2056,32.4188,8520,0
+AMID.US,D,20240624,000000,32.5589,32.5589,32.5589,32.5589,89,0
+AMID.US,D,20240625,000000,32.3,32.34,32.2466,32.3075,1025,0
+AMID.US,D,20240626,000000,32.2,32.2,32.13,32.1821,3789,0
+AMID.US,D,20240627,000000,32.24,32.39,32.24,32.352,2731,0
+AMID.US,D,20240628,000000,32.5,32.5,32.26,32.3035,1229,0
+AMID.US,D,20240701,000000,32.15,32.15,31.96,31.9666,3103,0
+AMID.US,D,20240702,000000,32.03,32.1263,31.9601,32.1263,1232,0
+AMID.US,D,20240703,000000,32.3,32.3,32.2031,32.2031,1314,0
+AMID.US,D,20240705,000000,32.13,32.13,31.9,32.0588,3368,0
+AMID.US,D,20240708,000000,32.15,32.19,32.08,32.1638,2576,0
+AMID.US,D,20240709,000000,32.05,32.12,32.0356,32.0356,1023,0
+AMID.US,D,20240710,000000,32.17,32.39,32.17,32.3572,26109,0
+AMID.US,D,20240711,000000,32.97,33.1,32.97,33.0739,2913,0
+AMID.US,D,20240712,000000,33.56,33.75,33.56,33.5696,39351,0
+AMID.US,D,20240715,000000,33.79,33.95,33.77,33.7783,37548,0
+AMID.US,D,20240716,000000,34.35,34.8,34.34,34.7836,36299,0
+AMID.US,D,20240717,000000,34.44,34.44,34.09,34.1311,16152,0
+AMID.US,D,20240718,000000,34.7,34.7,33.8603,34.1,32806,0
+AMID.US,D,20240719,000000,34.06,34.06,33.76,33.7861,15695,0
+AMID.US,D,20240722,000000,34.31,34.4,33.69,34.362,10918,0
+AMID.US,D,20240723,000000,34.37,34.37,34.11,34.14,22223,0
+AMID.US,D,20240724,000000,34.0999,34.0999,33.5183,33.5183,15349,0
+AMID.US,D,20240725,000000,33.7912,34.4087,33.7912,34.01,214827,0
+AMID.US,D,20240726,000000,34.304,34.52,34.304,34.51,24704,0
+AMID.US,D,20240729,000000,34.62,34.62,34.35,34.48,105874,0
+AMID.US,D,20240730,000000,34.685,34.6932,34.4999,34.63,4320,0
+AMID.US,D,20240731,000000,35,35,34.33,34.64,7432,0
+AMID.US,D,20240801,000000,34.66,34.66,33.66,33.9,15765,0
+AMID.US,D,20240802,000000,32.87,32.98,32.73,32.96,21690,0
+AMID.US,D,20240805,000000,31.6,32.46,31.33,32.3287,11511,0
+AMID.US,D,20240806,000000,32.7121,32.87,32.56,32.62,8242,0
+AMID.US,D,20240807,000000,33.1199,33.12,32.31,32.32,4567,0
+AMID.US,D,20240808,000000,32.56,32.92,32.56,32.92,1310,0
+AMID.US,D,20240809,000000,32.88,33.09,32.88,33.0825,1338,0
+AMID.US,D,20240812,000000,33.13,33.13,32.8259,32.8259,1843,0
+AMID.US,D,20240813,000000,33.25,33.4077,33.1495,33.4077,3330,0
+AMID.US,D,20240814,000000,33.68,33.68,33.37,33.44,1618,0
+AMID.US,D,20240815,000000,33.99,34.07,33.94,34.05,6666,0
+AMID.US,D,20240816,000000,33.84,34.045,33.84,33.95,13130,0
+AMID.US,D,20240819,000000,34.13,34.26,34.12,34.26,7022,0
+AMID.US,D,20240820,000000,33.96,34.26,33.96,34.05,13007,0
+AMID.US,D,20240821,000000,34.15,34.52,34.15,34.52,10930,0
+AMID.US,D,20240822,000000,35.46,35.46,34.25,34.33,7785,0
+AMID.US,D,20240823,000000,34.63,35.01,34.63,35.01,4685,0
+AMID.US,D,20240826,000000,35.03,35.051,34.75,34.75,52179,0
+AMID.US,D,20240827,000000,34.59,34.78,34.59,34.62,3060,0
+AMID.US,D,20240828,000000,34.68,34.68,34.5,34.57,3035,0
+AMID.US,D,20240829,000000,34.93,34.93,34.578,34.65,7206,0
+AMID.US,D,20240830,000000,34.99,34.99,34.5274,34.89,8001,0
+AMID.US,D,20240903,000000,34.95,34.95,34.06,34.06,1952,0
+AMID.US,D,20240904,000000,34.13,34.19,34.04,34.18,5377,0
+AMID.US,D,20240905,000000,33.98,33.98,33.84,33.84,485,0
+AMID.US,D,20240906,000000,34.1,34.14,33.39,33.41,13402,0
+AMID.US,D,20240909,000000,33.6,33.7301,33.554,33.554,770,0
+AMID.US,D,20240910,000000,33.57,33.6,33.37,33.6,7197,0
+AMID.US,D,20240911,000000,33.21,33.84,33.21,33.83,1529,0
+AMID.US,D,20240912,000000,33.9,34.06,33.9,34.06,1399,0
+AMID.US,D,20240913,000000,34.67,34.67,34.47,34.55,4329,0
+AMID.US,D,20240916,000000,34.83,34.95,34.83,34.95,2926,0
+AMID.US,D,20240917,000000,35.03,35.13,35.02,35.13,2605,0
+AMID.US,D,20240918,000000,35.12,35.12,34.94,34.94,677,0
+AMID.US,D,20240919,000000,35.6597,35.71,35.6047,35.71,7442,0
+AMID.US,D,20240920,000000,35.4,35.4,35.32,35.32,3505,0
+AMID.US,D,20240923,000000,35.3999,35.51,35.36,35.51,3792,0
+AMID.US,D,20240924,000000,35.79,35.79,35.3,35.3,7253,0
+AMID.US,D,20240925,000000,35.205,35.24,35.02,35.06,6732,0
+AMID.US,D,20240926,000000,35.54,35.54,35.2599,35.36,14812,0
+AMID.US,D,20240927,000000,35.29,35.32,35.23,35.27,7132,0
+AMID.US,D,20240930,000000,35.39,35.4,35.13,35.34,4493,0
+AMID.US,D,20241001,000000,35.155,35.24,35.0832,35.18,15523,0
+AMID.US,D,20241002,000000,35.09,35.13,35.0899,35.13,738,0
+AMID.US,D,20241003,000000,34.8601,35,34.8601,35,9866,0
+AMID.US,D,20241004,000000,35,35.09,35,35.09,681,0
+AMID.US,D,20241007,000000,34.84,34.93,34.8399,34.93,703,0
+AMID.US,D,20241008,000000,35.1999,35.2,35.1999,35.2,2399,0
+AMID.US,D,20241009,000000,35.4432,35.48,35.42,35.48,997,0
+AMID.US,D,20241010,000000,35.23,35.4,35.2,35.2,3371,0
+AMID.US,D,20241011,000000,35.68,35.68,35.58,35.68,4085,0
+AMID.US,D,20241014,000000,35.98,35.98,35.98,35.98,256,0
+AMID.US,D,20241015,000000,36.07,36.25,35.82,35.82,4293,0
+AMID.US,D,20241016,000000,35.97,36.14,35.97,36.13,5724,0
+AMID.US,D,20241017,000000,35.88,36.04,35.88,36.04,1584,0
+AMID.US,D,20241018,000000,36,36.08,35.94,35.94,2638,0
+AMID.US,D,20241021,000000,35.8206,35.8206,35.5,35.52,20123,0
+AMID.US,D,20241022,000000,35.23,35.23,35.07,35.23,713,0
+AMID.US,D,20241023,000000,35.0757,35.1,34.86,34.95,20407,0
+AMID.US,D,20241024,000000,35.135,35.25,35.11,35.19,11633,0
+AMID.US,D,20241025,000000,35.44,35.44,34.93,34.93,28795,0
+AMID.US,D,20241028,000000,35.234,35.33,35.21,35.21,39472,0
+AMID.US,D,20241029,000000,35.135,35.23,35.0585,35.15,10897,0
+AMID.US,D,20241030,000000,35.28,35.28,35.03,35.03,6040,0
+AMID.US,D,20241031,000000,35.0998,35.1099,34.78,34.78,11886,0
+AMID.US,D,20241101,000000,34.92,35.1299,34.74,34.74,6345,0
+AMID.US,D,20241104,000000,34.87,35.02,34.87,34.9,7709,0
+AMID.US,D,20241105,000000,35.11,35.5,35.05,35.5,14683,0
+AMID.US,D,20241106,000000,35.72,36.72,35.72,36.63,16521,0
+AMID.US,D,20241107,000000,36.73,36.84,36.67,36.82,8753,0
+AMID.US,D,20241108,000000,37.0701,37.26,37.0701,37.26,10176,0
+AMID.US,D,20241111,000000,37.67,37.67,37.54,37.57,4367,0
+AMID.US,D,20241112,000000,37.45,37.45,37.2005,37.25,9353,0
+AMID.US,D,20241113,000000,37.6,37.6,37.14,37.23,16218,0
+AMID.US,D,20241114,000000,36.91,36.94,36.38,36.38,6425,0
+AMID.US,D,20241115,000000,36.13,36.13,35.79,35.79,12162,0
+AMID.US,D,20241118,000000,35.88,35.91,35.7915,35.85,3012,0
+AMID.US,D,20241119,000000,35.67,35.7919,35.61,35.7919,1173,0
+AMID.US,D,20241120,000000,35.71,36.03,35.71,35.97,8326,0
+AMID.US,D,20241121,000000,36.3554,36.72,36.3554,36.72,1978,0
+AMID.US,D,20241122,000000,36.86,37.03,36.86,37.03,9371,0
+AMID.US,D,20241125,000000,37.53,37.7894,37.53,37.6,15437,0
+AMID.US,D,20241126,000000,37.59,37.59,37.42,37.57,10731,0
+AMID.US,D,20241127,000000,37.83,37.83,37.29,37.29,151828,0
+AMID.US,D,20241129,000000,37.4772,37.4772,37.445,37.445,8486,0
+AMID.US,D,20241202,000000,37.45,37.45,37.235,37.25,42870,0
+AMID.US,D,20241203,000000,37.31,37.34,37.1699,37.24,21689,0
+AMID.US,D,20241204,000000,37.5,37.5,37.2804,37.38,20757,0
+AMID.US,D,20241205,000000,37.35,37.489,37.05,37.05,20870,0
+AMID.US,D,20241206,000000,37.25,37.25,37.04,37.08,15163,0
+AMID.US,D,20241209,000000,37.9,37.9,36.67,36.67,6497,0
+AMID.US,D,20241210,000000,36.5196,36.6,36.3486,36.38,7979,0
+AMID.US,D,20241211,000000,36.55,36.5985,36.4843,36.49,26376,0
+AMID.US,D,20241212,000000,36.56,36.56,36.405,36.42,19260,0
+AMID.US,D,20241213,000000,36.36,36.37,36.01,36.16,15640,0
+AMID.US,D,20241216,000000,36.5641,36.5641,36.1,36.1,13240,0
+AMID.US,D,20241217,000000,36.01,36.08,35.7526,35.82,8880,0
+AMID.US,D,20241218,000000,35.7578,35.8387,34.56,34.59,9969,0
+AMID.US,D,20241219,000000,34.88,34.91,34.35,34.91,62194,0
+AMID.US,D,20241220,000000,34.4067,34.9383,34.4015,34.66,14187,0
+AMID.US,D,20241223,000000,34.565,34.65,34.365,34.57,26864,0
+AMID.US,D,20241224,000000,34.64,34.93,34.64,34.93,34802,0
+AMID.US,D,20241226,000000,34.8581,35.07,34.8362,34.89,7893,0
+AMID.US,D,20241227,000000,34.658,34.67,34.355,34.51,27490,0
+AMID.US,D,20241230,000000,34.4,34.44,33.84,34.44,101721,0
+AMID.US,D,20241231,000000,34.345,34.42,34.057,34.125,14398,0
+AMID.US,D,20250102,000000,34.49,34.49,33.83,33.92,6643,0
+AMID.US,D,20250103,000000,33.9985,34.28,33.9985,34.28,4186,0
+AMID.US,D,20250106,000000,34.44,34.5784,34.2,34.2,7124,0
+AMID.US,D,20250107,000000,34.07,34.0843,33.95,34.04,3995,0
+AMID.US,D,20250108,000000,33.8637,34.27,33.8637,34.27,5852,0
+AMID.US,D,20250110,000000,34.75,34.75,33.63,33.69,12328,0
+AMID.US,D,20250113,000000,33.8094,33.99,33.7946,33.93,11573,0
+AMID.US,D,20250114,000000,34.19,34.59,34.1105,34.41,12993,0
+AMID.US,D,20250115,000000,35.14,35.14,34.8837,34.98,14756,0
+AMID.US,D,20250116,000000,35.1343,35.37,35.1305,35.24,21697,0
+AMID.US,D,20250117,000000,35.4275,35.54,35.34,35.34,15783,0
+AMID.US,D,20250121,000000,35.9,35.99,35.8658,35.91,5988,0
+AMID.US,D,20250122,000000,35.98,36.05,35.94,36,16491,0
+AMID.US,D,20250123,000000,35.8,35.9,35.8,35.89,6438,0
+AMID.US,D,20250124,000000,35.75,35.77,35.67,35.71,5112,0
+AMID.US,D,20250127,000000,35.6099,35.83,35.6099,35.83,3941,0
+AMID.US,D,20250128,000000,35.85,35.9296,35.76,35.7842,1615,0
+AMID.US,D,20250129,000000,35.74,35.74,35.4728,35.49,22068,0
+AMID.US,D,20250130,000000,35.91,36.16,35.88,35.92,15646,0
+AMID.US,D,20250131,000000,36.06,36.09,35.66,35.66,14973,0
+AMID.US,D,20250203,000000,35.07,35.52,35.07,35.43,10351,0
+AMID.US,D,20250204,000000,35.44,35.66,35.44,35.5125,31805,0
+AMID.US,D,20250205,000000,35.46,35.77,35.44,35.77,11155,0
+AMID.US,D,20250206,000000,35.725,35.725,35.4975,35.59,1141,0
+AMID.US,D,20250207,000000,35.72,35.73,35.27,35.28,11207,0
+AMID.US,D,20250210,000000,35.31,35.5,35.31,35.34,2799,0
+AMID.US,D,20250211,000000,35.024,35.1,34.92,35.1,1765,0
+AMID.US,D,20250212,000000,34.65,34.72,34.64,34.64,2272,0
+AMID.US,D,20250213,000000,34.93,35.13,34.91,35.0844,3259,0
+AMID.US,D,20250214,000000,35.14,35.1768,34.83,34.83,9373,0
+AMID.US,D,20250218,000000,34.83,34.88,34.7457,34.82,11113,0
+AMID.US,D,20250219,000000,34.77,34.84,34.61,34.8,12644,0
+AMID.US,D,20250220,000000,34.18,34.22,34.13,34.16,16792,0
+AMID.US,D,20250221,000000,33.85,33.85,33.2847,33.35,21439,0
+AMID.US,D,20250224,000000,33.56,33.56,33.21,33.33,1637,0
+AMID.US,D,20250225,000000,33.46,33.5467,33.15,33.48,4810,0
+AMID.US,D,20250226,000000,33.58,33.7192,33.31,33.35,44060,0
+AMID.US,D,20250227,000000,33.31,33.42,32.95,33.02,27086,0
+AMID.US,D,20250228,000000,32.965,33.07,32.74,33.07,52968,0
+AMID.US,D,20250303,000000,33.28,33.28,32.39,32.49,30838,0
+AMID.US,D,20250304,000000,32.15,32.46,31.72,32.1,100531,0
+AMID.US,D,20250305,000000,32.21,32.4508,31.974,32.41,151976,0
+AMID.US,D,20250306,000000,32.08,32.08,31.7599,31.86,3807,0
+AMID.US,D,20250307,000000,31.82,32.074,31.31,31.98,8179,0
+AMID.US,D,20250310,000000,31.67,31.76,31.11,31.29,34297,0
+AMID.US,D,20250311,000000,31.28,31.365,30.98,31.05,1618,0
+AMID.US,D,20250312,000000,31.19,31.2099,30.88,31.04,13578,0
+AMID.US,D,20250313,000000,31.01,31.01,30.42,30.42,7164,0
+AMID.US,D,20250314,000000,31.02,31.115,30.9999,31.11,8037,0
+AMID.US,D,20250317,000000,31.42,31.68,31.11,31.57,22551,0
+AMID.US,D,20250318,000000,31.44,31.74,31.29,31.41,23351,0
+AMID.US,D,20250319,000000,31.48,31.87,31.48,31.79,11696,0
+AMID.US,D,20250320,000000,31.48,31.7701,31.48,31.48,3824,0
+AMID.US,D,20250321,000000,31.15,31.37,31.15,31.37,8546,0
+AMID.US,D,20250324,000000,31.86,32.17,31.86,32.17,3536,0
+AMID.US,D,20250325,000000,32.2409,32.2409,32.1184,32.19,11260,0
+AMID.US,D,20250326,000000,32.2465,32.3,31.9899,32,4520,0
+AMID.US,D,20250327,000000,31.71,31.9799,31.709,31.85,15370,0
+AMID.US,D,20250328,000000,31.83,31.83,31.29,31.34,9074,0
+AMID.US,D,20250331,000000,31.07,31.54,31.05,31.49,22977,0
+AMID.US,D,20250401,000000,31.27,31.81,31.27,31.74,7115,0
+AMID.US,D,20250402,000000,31.84,32.17,31.84,32.17,1966,0
+AMID.US,D,20250403,000000,30.82,30.97,30.61,30.63,22510,0
+AMID.US,D,20250404,000000,29.71,29.799,29.1,29.26,34932,0
+AMID.US,D,20250407,000000,28.18,29.38,28.045,29.05,43730,0
+AMID.US,D,20250408,000000,29.96,29.96,28.27,28.735,2896,0
+AMID.US,D,20250409,000000,28.27,31.26,28.27,31.26,90150,0
+AMID.US,D,20250410,000000,30.56,30.56,29.6153,30.2,8469,0
+AMID.US,D,20250411,000000,30.02,30.68,29.74,30.61,14526,0
+AMID.US,D,20250414,000000,31.13,31.13,30.7707,31.12,1690,0
+AMID.US,D,20250415,000000,31.06,31.28,30.98,31.03,26398,0
+AMID.US,D,20250416,000000,30.82,30.83,30.35,30.6,7546,0
+AMID.US,D,20250417,000000,30.67,30.96,30.61,30.74,10459,0
+AMID.US,D,20250421,000000,30.2424,30.2424,29.7457,29.93,8786,0
+AMID.US,D,20250422,000000,30.31,30.69,30.31,30.65,3887,0
+AMID.US,D,20250423,000000,31.62,31.8899,31.132,31.16,10133,0
+AMID.US,D,20250424,000000,31.1699,31.57,31.1699,31.5159,44348,0
+AMID.US,D,20250425,000000,31.31,31.43,31.16,31.29,30477,0
+AMID.US,D,20250428,000000,31.4905,31.5082,31.1,31.37,39674,0
+AMID.US,D,20250429,000000,31.41,31.71,31.3707,31.6,17811,0
+AMID.US,D,20250430,000000,31.23,31.75,31.04,31.68,10336,0
+AMID.US,D,20250501,000000,31.93,32.07,31.72,31.72,14504,0
+AMID.US,D,20250502,000000,32.14,32.3,32.12,32.26,13387,0
+AMID.US,D,20250505,000000,32.14,32.45,32.14,32.23,42927,0
+AMID.US,D,20250506,000000,32.1,32.27,31.855,32.03,38247,0
+AMID.US,D,20250507,000000,32.14,32.28,31.9899,32.15,22345,0
+AMID.US,D,20250508,000000,32.29,32.615,32.265,32.32,21860,0
+AMID.US,D,20250509,000000,32.39,32.49,32.253,32.325,16242,0
+AMID.US,D,20250512,000000,33.44,33.44,33.025,33.35,69160,0
+AMID.US,D,20250513,000000,33.43,33.736,33.43,33.55,8515,0
+AMID.US,D,20250514,000000,33.46,33.46,33.23,33.25,7818,0
+AMID.US,D,20250515,000000,33.13,33.53,33.13,33.49,9787,0
+AMID.US,D,20250516,000000,33.6308,33.9,33.6217,33.84,12890,0
+AMID.US,D,20250519,000000,33.64,33.81,33.64,33.72,9304,0
+AMID.US,D,20250520,000000,33.67,33.67,33.48,33.5,6283,0
+AMID.US,D,20250521,000000,33.0101,33.1,32.65,32.65,2350,0
+AMID.US,D,20250522,000000,32.492,32.76,32.492,32.6,13894,0
+AMID.US,D,20250523,000000,32.139,32.3301,31.94,32.29,10881,0
+AMID.US,D,20250527,000000,32.57,32.81,32.5125,32.81,17847,0
+AMID.US,D,20250528,000000,32.61,32.66,32.43,32.43,6792,0
+AMID.US,D,20250529,000000,32.4,32.52,32.33,32.52,3560,0
+AMID.US,D,20250530,000000,32.34,32.52,32.23,32.37,6748,0
+AMID.US,D,20250602,000000,31.89,32.25,31.88,32.25,9971,0
+AMID.US,D,20250603,000000,32.1725,32.7,32.1725,32.7,7283,0
+AMID.US,D,20250604,000000,32.714,32.8225,32.71,32.71,7816,0
+AMID.US,D,20250605,000000,32.441,32.65,32.441,32.55,36005,0
+AMID.US,D,20250606,000000,32.88,32.88,32.795,32.82,4217,0
+AMID.US,D,20250609,000000,33.15,33.15,32.52,32.69,25584,0
+AMID.US,D,20250610,000000,32.79,32.88,32.68,32.76,5852,0
+AMID.US,D,20250611,000000,32.8532,32.93,32.575,32.65,13463,0
+AMID.US,D,20250612,000000,32.59,32.78,32.59,32.78,20200,0
+AMID.US,D,20250613,000000,32.48,32.599,32.21,32.25,12190,0
+AMID.US,D,20250616,000000,32.45,32.65,32.335,32.41,9810,0
+AMID.US,D,20250617,000000,32.32,32.34,32.16,32.18,12917,0
+AMID.US,D,20250618,000000,32.32,32.4322,32.22,32.27,17516,0
+AMID.US,D,20250620,000000,32.35,32.35,32.18,32.31,4477,0
+AMID.US,D,20250623,000000,32.31,32.74,32.23,32.74,3084,0
+AMID.US,D,20250624,000000,32.93,33.11,32.9287,33.07,4928,0
+AMID.US,D,20250625,000000,32.92,32.92,32.72,32.72,3467,0
+AMID.US,D,20250626,000000,32.96,33.01,32.8699,32.96,4144,0
+AMID.US,D,20250627,000000,33.07,33.31,32.9917,33.1,13092,0
+AMID.US,D,20250630,000000,33.18,33.27,33.18,33.26,2333,0
+AMID.US,D,20250701,000000,33.21,33.65,33.2,33.57,2565,0
+AMID.US,D,20250702,000000,33.53,33.66,33.42,33.65,16363,0
+AMID.US,D,20250703,000000,33.67,33.93,33.67,33.93,1297,0
+AMID.US,D,20250707,000000,33.7,33.8889,33.6065,33.78,3998,0
+AMID.US,D,20250708,000000,33.74,33.78,33.7276,33.74,1186,0
+AMID.US,D,20250709,000000,33.86,33.91,33.635,33.85,10662,0
+AMID.US,D,20250710,000000,33.83,34.1,33.83,33.93,5050,0
+AMID.US,D,20250711,000000,33.67,33.67,33.47,33.47,9383,0
+AMID.US,D,20250714,000000,33.54,33.7082,33.5005,33.63,2611,0
+AMID.US,D,20250715,000000,33.63,33.63,33.06,33.06,14574,0
+AMID.US,D,20250716,000000,33.1667,33.2744,33.08,33.2744,2742,0
+AMID.US,D,20250717,000000,33.55,33.75,33.5317,33.7019,4776,0
+AMID.US,D,20250718,000000,33.82,33.86,33.5406,33.6044,857,0
+AMID.US,D,20250721,000000,33.54,33.61,33.3228,33.3228,4201,0
+AMID.US,D,20250722,000000,33.98,34.16,33.98,34.1172,6827,0
+AMID.US,D,20250723,000000,34.4367,34.4367,34.17,34.2672,10203,0
+AMID.US,D,20250724,000000,34.31,34.39,34.3,34.3404,3337,0
+AMID.US,D,20250725,000000,34.58,34.6865,34.535,34.672,711,0
+AMID.US,D,20250728,000000,34.66,34.695,34.51,34.5584,5995,0
+AMID.US,D,20250729,000000,34.64,34.68,34.44,34.5468,12481,0
+AMID.US,D,20250730,000000,34.5995,34.75,34.4665,34.4665,10940,0
+AMID.US,D,20250731,000000,34.52,34.52,33.93,33.93,1230,0
+AMID.US,D,20250801,000000,33.29,33.6167,33.13,33.5917,6337,0
+AMID.US,D,20250804,000000,33.78,34.0683,33.78,34.0683,13154,0
+AMID.US,D,20250805,000000,33.85,34.0199,33.85,33.9901,2564,0
+AMID.US,D,20250806,000000,33.906,33.942,33.8412,33.8522,4472,0
+AMID.US,D,20250807,000000,33.726,33.726,33.26,33.31,1499,0
+AMID.US,D,20250808,000000,33.39,33.56,33.3712,33.3712,1971,0
+AMID.US,D,20250811,000000,33.52,33.52,33.34,33.34,1110,0
+AMID.US,D,20250812,000000,33.68,34.0595,33.68,34.0595,1664,0
+AMID.US,D,20250813,000000,34.25,34.54,34.25,34.54,1726,0
+AMID.US,D,20250814,000000,34.32,34.32,34.0873,34.1447,17224,0
+AMID.US,D,20250815,000000,34.179,34.179,33.9881,33.9881,3341,0
+AMID.US,D,20250818,000000,34.05,34.0661,34.02,34.0661,12059,0
+AMID.US,D,20250819,000000,34.15,34.19,34.1499,34.1867,3578,0
+AMID.US,D,20250820,000000,34.09,34.15,34.0585,34.0823,4211,0
+AMID.US,D,20250821,000000,33.903,34.0027,33.87,33.9305,4797,0
+AMID.US,D,20250822,000000,34.13,34.7274,34.13,34.7274,1127,0
+AMID.US,D,20250825,000000,34.5,34.64,34.4344,34.4344,10643,0
+AMID.US,D,20250826,000000,34.46,34.61,34.46,34.5573,4332,0
+AMID.US,D,20250827,000000,34.67,34.76,34.6401,34.7291,14463,0
+AMID.US,D,20250828,000000,34.7,34.7375,34.63,34.7375,16912,0
+AMID.US,D,20250829,000000,34.78,34.78,34.5,34.5947,10454,0
+AMID.US,D,20250902,000000,34.12,34.3363,34.095,34.3363,7576,0
+AMID.US,D,20250903,000000,34.233,34.249,34.02,34.1464,9363,0
+AMID.US,D,20250904,000000,34.24,34.6822,34.24,34.6822,4581,0
+AMID.US,D,20250905,000000,34.85,34.85,34.455,34.6856,1094,0
+AMID.US,D,20250908,000000,34.73,34.8051,34.49,34.8051,4005,0
+AMID.US,D,20250909,000000,34.41,34.49,34.4099,34.46,4753,0
+AMID.US,D,20250910,000000,34.5495,34.5495,34.2441,34.37,3472,0
+AMID.US,D,20250911,000000,35.05,35.09,34.5699,35.03,3249,0
+AMID.US,D,20250912,000000,34.94,34.94,34.5564,34.5564,2655,0
+AMID.US,D,20250915,000000,34.62,34.62,34.421,34.5,29446,0
+AMID.US,D,20250916,000000,34.32,34.4,34.295,34.4,5036,0
+AMID.US,D,20250917,000000,34.54,34.58,34.2229,34.2229,13359,0
+AMID.US,D,20250918,000000,34.4344,34.68,34.41,34.553,1923,0
+AMID.US,D,20250919,000000,34.66,34.66,34.3281,34.3817,1033,0
+AMID.US,D,20250922,000000,34.21,34.47,34.21,34.4384,5759,0
+AMID.US,D,20250923,000000,34.48,34.629,34.229,34.2921,1729,0
+AMID.US,D,20250924,000000,34.27,34.27,33.969,33.9747,1477,0
+AMID.US,D,20250925,000000,33.77,33.77,33.6099,33.62,2539,0
+AMID.US,D,20250926,000000,33.81,33.925,33.81,33.925,1085,0
+AMID.US,D,20250929,000000,33.93,33.96,33.87,33.9074,9589,0
+AMID.US,D,20250930,000000,33.73,34,33.71,34,2048,0
+AMID.US,D,20251001,000000,33.99,33.99,33.87,33.9209,2668,0
+AMID.US,D,20251002,000000,34,34.165,34,34.1569,1115,0
+AMID.US,D,20251003,000000,34.38,34.5365,34.3119,34.3119,1430,0
+AMID.US,D,20251006,000000,34.4,34.4,34.21,34.2456,5301,0
+AMID.US,D,20251007,000000,34.29,34.29,33.98,34.0254,1249,0
+AMID.US,D,20251008,000000,34.255,34.39,34.255,34.3734,2853,0
+AMID.US,D,20251009,000000,34.35,34.35,33.94,33.9856,8526,0
+AMID.US,D,20251010,000000,34.05,34.15,33.2667,33.2667,3440,0
+AMID.US,D,20251013,000000,33.81,33.9,33.81,33.8347,2611,0
+AMID.US,D,20251014,000000,34.05,34.32,34.05,34.1255,5984,0
+AMID.US,D,20251015,000000,34.36,34.36,33.9852,34.1896,5986,0
+AMID.US,D,20251016,000000,34.21,34.21,33.7515,33.8136,2308,0
+AMID.US,D,20251017,000000,33.83,33.96,33.83,33.9407,1019,0
+AMID.US,D,20251020,000000,34.27,34.36,34.2325,34.3101,1532,0
+AMID.US,D,20251021,000000,34.27,34.56,34.26,34.4867,4076,0
+AMID.US,D,20251022,000000,34.54,34.54,34.081,34.19,1923,0
+AMID.US,D,20251023,000000,34.54,34.56,34.52,34.553,900,0
+AMID.US,D,20251024,000000,35.14,35.14,34.9793,34.9793,19545,0
+AMID.US,D,20251027,000000,35.26,35.26,35.07,35.1156,4203,0
+AMID.US,D,20251028,000000,34.93,34.98,34.875,34.875,11511,0
+AMID.US,D,20251029,000000,34.79,34.92,34.4664,34.4664,4128,0
+AMID.US,D,20251030,000000,34.36,34.38,34.035,34.0363,7108,0
+AMID.US,D,20251031,000000,34.15,34.28,34.1499,34.23,1449,0
+AMID.US,D,20251103,000000,33.9095,34.27,33.9,34.2352,8999,0
+AMID.US,D,20251104,000000,34.19,34.19,34.0412,34.0412,4370,0
+AMID.US,D,20251105,000000,34.3,34.3545,34.3,34.3545,458,0
+AMID.US,D,20251106,000000,34.06,34.063,33.9546,33.9546,611,0
+AMID.US,D,20251107,000000,33.731,34.1505,33.731,34.1505,2656,0
+AMID.US,D,20251110,000000,34.12,34.4098,34.12,34.3,180189,0
+AMID.US,D,20251111,000000,34.48,34.49,34.3218,34.3218,2726,0
+AMID.US,D,20251112,000000,34.6399,34.64,34.436,34.436,5285,0
+AMID.US,D,20251113,000000,34.2516,34.2516,33.695,33.712,4308,0
+AMID.US,D,20251114,000000,33.29,33.83,33.29,33.6615,2372,0
+AMID.US,D,20251117,000000,33.745,33.745,33.0601,33.109,16676,0
+AMID.US,D,20251118,000000,32.88,33.1601,32.88,33.0531,27142,0
+AMID.US,D,20251119,000000,33.19,33.23,33.02,33.1538,11270,0
+AMID.US,D,20251120,000000,32.745,32.84,32.615,32.6325,2474,0
+AMID.US,D,20251121,000000,32.9,33.5,32.9,33.3531,1318,0
+AMID.US,D,20251124,000000,33.67,33.67,33.645,33.6679,3026,0
+AMID.US,D,20251125,000000,33.9,34.2953,33.9,34.2953,2863,0
+AMID.US,D,20251126,000000,34.5,34.64,34.4888,34.4888,1391,0
+AMID.US,D,20251128,000000,34.605,34.605,34.54,34.5838,658,0
+AMID.US,D,20251201,000000,34.47,34.547,34.3239,34.3239,2823,0
+AMID.US,D,20251202,000000,34.37,34.3701,34.2471,34.2471,2295,0
+AMID.US,D,20251203,000000,34.295,34.295,34.28,34.2889,904,0
+AMID.US,D,20251204,000000,34.2961,34.42,34.2961,34.3753,6361,0
+AMID.US,D,20251205,000000,34.34,34.47,34.34,34.347,6505,0
+AMID.US,D,20251208,000000,34.37,34.37,34.031,34.0663,55260,0
+AMID.US,D,20251209,000000,34.13,34.13,33.8742,33.8742,3294,0
+AMID.US,D,20251210,000000,33.9316,34.5098,33.93,34.4122,7739,0
+AMID.US,D,20251211,000000,34.56,34.82,34.56,34.7766,13312,0
+AMID.US,D,20251212,000000,34.58,34.58,34.25,34.3141,6840,0
+AMID.US,D,20251215,000000,34.31,34.31,34.1132,34.1414,1772,0
+AMID.US,D,20251216,000000,34.19,34.19,33.9774,34.13,11793,0
+AMID.US,D,20251217,000000,34.1,34.11,33.53,33.5581,15330,0
+AMID.US,D,20251218,000000,34.07,34.07,33.79,33.8529,7515,0
+AMID.US,D,20251219,000000,34.03,34.0529,33.99,34.0529,3631,0
+AMID.US,D,20251222,000000,34.05,34.41,34.05,34.3308,17818,0
+AMID.US,D,20251223,000000,34.18,34.22,34.11,34.1872,13561,0
+AMID.US,D,20251224,000000,34.21,34.35,34.2,34.2957,12247,0
+AMID.US,D,20251226,000000,34.28,34.3,34.23,34.3,4907,0
+AMID.US,D,20251229,000000,34.23,34.23,34.04,34.1103,9146,0
+AMID.US,D,20251230,000000,34.08,34.12,33.9003,33.9003,15176,0
+AMID.US,D,20251231,000000,33.91,33.91,33.5323,33.5323,6731,0
+AMID.US,D,20260102,000000,33.64,33.94,33.64,33.8766,3257,0
+AMID.US,D,20260105,000000,34.26,34.54,34.25,34.4346,40528,0
+AMID.US,D,20260106,000000,34.44,34.884,34.415,34.8453,4217,0
+AMID.US,D,20260107,000000,34.74,34.74,34.391,34.391,4125,0
+AMID.US,D,20260108,000000,34.43,34.5499,34.43,34.5425,10537,0
+AMID.US,D,20260109,000000,34.88,35.02,34.76,34.9818,36866,0
+AMID.US,D,20260112,000000,35.01,35.23,34.94,35.0934,4268,0
+AMID.US,D,20260113,000000,35.01,35.1146,35.01,35.1146,9907,0
+AMID.US,D,20260114,000000,35.13,35.15,34.94,35.1112,5999,0
+AMID.US,D,20260115,000000,35.52,35.69,35.5,35.6659,4848,0
+AMID.US,D,20260116,000000,35.61,35.62,35.4569,35.4569,10148,0
+AMID.US,D,20260120,000000,35.17,35.24,34.8879,34.8879,30858,0
+AMID.US,D,20260121,000000,35.08,35.59,35.08,35.4259,9573,0
+AMID.US,D,20260122,000000,35.65,35.65,35.33,35.3322,13761,0
+AMID.US,D,20260123,000000,35.16,35.16,34.83,34.9363,5605,0
+AMID.US,D,20260126,000000,34.83,35.0799,34.83,35.0491,10277,0
+AMID.US,D,20260127,000000,35.15,35.2,35.03,35.0919,8804,0
+AMID.US,D,20260128,000000,35.11,35.11,34.77,34.8976,16246,0
+AMID.US,D,20260129,000000,34.4,34.5233,34.315,34.5233,5732,0
+AMID.US,D,20260130,000000,34.53,34.53,34.16,34.2616,4951,0
+AMID.US,D,20260202,000000,34.21,34.6,34.21,34.5831,6404,0
+AMID.US,D,20260203,000000,34.64,34.64,34.0199,34.3475,11793,0
+AMID.US,D,20260204,000000,34.39,34.705,34.32,34.5013,4855,0
+AMID.US,D,20260205,000000,34.65,34.65,34.278,34.278,5302,0
+AMID.US,D,20260206,000000,34.875,35.16,34.875,35.1435,5626,0
+AMID.US,D,20260209,000000,35.26,35.32,35.2304,35.2304,10874,0
+AMID.US,D,20260210,000000,35.15,35.15,35.0494,35.0494,5376,0
+AMID.US,D,20260211,000000,35.37,35.37,34.94,35.172,4905,0
+AMID.US,D,20260212,000000,36.55,36.55,34.51,34.5272,16373,0
+AMID.US,D,20260213,000000,34.48,35.01,34.44,34.8991,15263,0
+AMID.US,D,20260217,000000,34.8513,34.93,34.47,34.61,11234,0
+AMID.US,D,20260218,000000,34.66,35.06,34.66,34.84,5458,0
diff --git a/daily/us/nasdaq etfs/amzz.us.txt b/daily/us/nasdaq etfs/amzz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b834243e13c2d1a6a9b48cd19aa4aa7021381ba
--- /dev/null
+++ b/daily/us/nasdaq etfs/amzz.us.txt	
@@ -0,0 +1,481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZZ.US,D,20240320,000000,25.49,26.0195,25.05,26.0195,7040,0
+AMZZ.US,D,20240321,000000,26.71,26.76,26.07,26.07,3681,0
+AMZZ.US,D,20240322,000000,25.74,26.2659,25.7399,26.2659,14675,0
+AMZZ.US,D,20240325,000000,25.89,26.77,25.89,26.4445,5442,0
+AMZZ.US,D,20240326,000000,26.4,26.71,25.9948,25.9948,13426,0
+AMZZ.US,D,20240327,000000,26.06,26.49,25.9104,26.4597,27875,0
+AMZZ.US,D,20240328,000000,26.35,26.96,26.25,26.54,31649,0
+AMZZ.US,D,20240401,000000,26.78,27.29,26.5,26.7429,63771,0
+AMZZ.US,D,20240402,000000,26.25,26.76,26.04,26.6694,140429,0
+AMZZ.US,D,20240403,000000,26.84,27.36,26.8331,27.145,46196,0
+AMZZ.US,D,20240404,000000,27.68,28.04,26.5571,26.5571,64747,0
+AMZZ.US,D,20240405,000000,27.17,28.34,27.17,27.9933,44967,0
+AMZZ.US,D,20240408,000000,28.51,28.59,28,28.06,36487,0
+AMZZ.US,D,20240409,000000,28.65,28.65,27.75,28.17,32190,0
+AMZZ.US,D,20240410,000000,27.41,28.33,27.41,28.2968,106388,0
+AMZZ.US,D,20240411,000000,28.47,29.38,28.2,29.15,53853,0
+AMZZ.US,D,20240412,000000,28.65,28.91,27.95,28.26,261494,0
+AMZZ.US,D,20240415,000000,28.57,29,27.33,27.46,278259,0
+AMZZ.US,D,20240416,000000,27.31,27.74,27.06,27.3628,48990,0
+AMZZ.US,D,20240417,000000,27.66,27.72,26.4101,26.84,26637,0
+AMZZ.US,D,20240418,000000,26.49,27.04,26.029,26.1321,19027,0
+AMZZ.US,D,20240419,000000,25.73,25.92,24.5384,24.75,32523,0
+AMZZ.US,D,20240422,000000,25.33,25.82,24.809,25.5,35557,0
+AMZZ.US,D,20240423,000000,25.5004,26.24,25.16,26.1296,30460,0
+AMZZ.US,D,20240424,000000,26.18,26.34,25.24,25.38,31552,0
+AMZZ.US,D,20240425,000000,23.19,24.43,22.46,24.43,52557,0
+AMZZ.US,D,20240426,000000,25.59,26.39,25.17,26.06,58573,0
+AMZZ.US,D,20240429,000000,26.99,27.16,26,26.4397,112978,0
+AMZZ.US,D,20240430,000000,26.44,26.78,24.73,24.96,221270,0
+AMZZ.US,D,20240501,000000,26.5,27.65,25.3,25.79,108281,0
+AMZZ.US,D,20240502,000000,26.8183,27.58,26.3701,27.4916,35336,0
+AMZZ.US,D,20240503,000000,28.19,28.4,27.83,27.93,28388,0
+AMZZ.US,D,20240506,000000,27.86,28.67,27.55,28.67,22804,0
+AMZZ.US,D,20240507,000000,28.67,28.979,28.3,28.69,31006,0
+AMZZ.US,D,20240508,000000,28.27,28.5,28.0398,28.4845,20490,0
+AMZZ.US,D,20240509,000000,28.76,29.5,28.2803,28.8483,45263,0
+AMZZ.US,D,20240510,000000,28.78,28.96,28.1,28.24,53240,0
+AMZZ.US,D,20240513,000000,28.39,28.42,27.59,27.96,24211,0
+AMZZ.US,D,20240514,000000,27.15,28.22,27,28.12,78273,0
+AMZZ.US,D,20240515,000000,27.83,27.91,26.821,27.7683,89704,0
+AMZZ.US,D,20240516,000000,27.65,28.11,27.04,27.0493,49382,0
+AMZZ.US,D,20240517,000000,27.03,27.46,27.01,27.2517,41696,0
+AMZZ.US,D,20240520,000000,27.27,27.82,26.9,26.9709,79850,0
+AMZZ.US,D,20240521,000000,26.69,26.92,26.187,26.88,72965,0
+AMZZ.US,D,20240522,000000,27.15,27.44,26.5599,26.94,67523,0
+AMZZ.US,D,20240523,000000,27.12,27.3,25.961,26.24,126658,0
+AMZZ.US,D,20240524,000000,26.4,26.58,26,26.0978,86837,0
+AMZZ.US,D,20240528,000000,25.95,26.47,25.7904,26.4525,139727,0
+AMZZ.US,D,20240529,000000,26.29,27.09,26.29,26.53,80598,0
+AMZZ.US,D,20240530,000000,26.28,26.28,25.41,25.68,97145,0
+AMZZ.US,D,20240531,000000,25.49,25.56,24.07,24.744,115360,0
+AMZZ.US,D,20240603,000000,25.11,25.36,24.7026,25.32,30982,0
+AMZZ.US,D,20240604,000000,25.15,25.72,24.87,25.63,36905,0
+AMZZ.US,D,20240605,000000,25.75,26.2095,25.5,26.15,41277,0
+AMZZ.US,D,20240606,000000,26.22,27.23,26.22,27.23,68049,0
+AMZZ.US,D,20240607,000000,27.01,27.55,26.73,26.98,89100,0
+AMZZ.US,D,20240610,000000,26.96,27.81,26.85,27.7867,48013,0
+AMZZ.US,D,20240611,000000,27.79,27.99,27.05,27.8077,60706,0
+AMZZ.US,D,20240612,000000,28.16,28.16,27.3201,27.8026,81787,0
+AMZZ.US,D,20240613,000000,27.459,27.8933,26.52,26.8359,73530,0
+AMZZ.US,D,20240614,000000,26.53,26.73,26.3621,26.687,47964,0
+AMZZ.US,D,20240617,000000,26.39,27.11,26.06,26.86,47119,0
+AMZZ.US,D,20240618,000000,26.72,26.85,26.02,26.4807,23233,0
+AMZZ.US,D,20240620,000000,26.53,27.495,26.45,27.3619,52254,0
+AMZZ.US,D,20240621,000000,27.92,28.3189,27.36,28.26,97486,0
+AMZZ.US,D,20240624,000000,28.24,28.735,27.1975,27.21,120385,0
+AMZZ.US,D,20240625,000000,27.69,28.135,27.24,27.49,71831,0
+AMZZ.US,D,20240626,000000,27.66,29.9296,27.49,29.61,263692,0
+AMZZ.US,D,20240627,000000,30.1,31.4599,29.77,30.99,225282,0
+AMZZ.US,D,20240628,000000,30.55,31.12,29.12,29.41,223645,0
+AMZZ.US,D,20240701,000000,29.57,30.95,29.41,30.62,246942,0
+AMZZ.US,D,20240702,000000,30.51,31.61,30.225,31.59,143855,0
+AMZZ.US,D,20240703,000000,31.49,31.49,30.3881,30.58,219672,0
+AMZZ.US,D,20240705,000000,30.87,31.553,30.87,31.43,126858,0
+AMZZ.US,D,20240708,000000,31.46,31.79,30.77,31.21,125709,0
+AMZZ.US,D,20240709,000000,31.01,31.58,31.01,31.14,126390,0
+AMZZ.US,D,20240710,000000,31.23,31.46,30.65,31.26,106573,0
+AMZZ.US,D,20240711,000000,31.43,31.4599,29.141,29.83,149043,0
+AMZZ.US,D,20240712,000000,29.62,30.25,29.4701,29.66,69307,0
+AMZZ.US,D,20240715,000000,29.7,30.1481,28.51,29.06,131355,0
+AMZZ.US,D,20240716,000000,29.9,30.14,28.95,29.19,83117,0
+AMZZ.US,D,20240717,000000,28.6,28.67,27.11,27.65,215959,0
+AMZZ.US,D,20240718,000000,28.17,28.17,25.8,26.45,326592,0
+AMZZ.US,D,20240719,000000,25.73,26.7284,25.43,26.25,169731,0
+AMZZ.US,D,20240722,000000,26.74,26.74,26.038,26.1,226019,0
+AMZZ.US,D,20240723,000000,26.39,27.9153,26.39,27.17,187733,0
+AMZZ.US,D,20240724,000000,26.26,26.77,25.38,25.51,110993,0
+AMZZ.US,D,20240725,000000,26,26.284,24.44,25.23,138109,0
+AMZZ.US,D,20240726,000000,25.45,26.0898,25.34,25.96,76215,0
+AMZZ.US,D,20240729,000000,26.35,26.55,25.94,26.19,184384,0
+AMZZ.US,D,20240730,000000,26.49,26.81,25.05,25.71,143561,0
+AMZZ.US,D,20240731,000000,26.57,27.4,26.48,27.18,270583,0
+AMZZ.US,D,20240801,000000,27.89,28.2,25.69,26.36,428646,0
+AMZZ.US,D,20240802,000000,21.21,21.8999,19.655,21.61,466930,0
+AMZZ.US,D,20240805,000000,18,20.38,17.51,19.79,251126,0
+AMZZ.US,D,20240806,000000,20.08,20.8699,19.3,20.08,190661,0
+AMZZ.US,D,20240807,000000,21.31,21.47,20,20.31,132817,0
+AMZZ.US,D,20240808,000000,20.85,21.2773,20.35,21.03,62926,0
+AMZZ.US,D,20240809,000000,21.192,21.7,21.192,21.36,45616,0
+AMZZ.US,D,20240812,000000,21.66,21.7265,21.1312,21.26,53431,0
+AMZZ.US,D,20240813,000000,21.62,22.3595,21.38,22.2,196036,0
+AMZZ.US,D,20240814,000000,22.6,22.62,21.82,22.14,154217,0
+AMZZ.US,D,20240815,000000,23.29,24.135,23.19,24.08,142484,0
+AMZZ.US,D,20240816,000000,23.77,24.25,23.7144,23.88,99204,0
+AMZZ.US,D,20240819,000000,24.11,24.24,23.7225,24.24,53863,0
+AMZZ.US,D,20240820,000000,24.05,24.41,24,24.41,53842,0
+AMZZ.US,D,20240821,000000,24.6,25.322,24.44,24.71,56810,0
+AMZZ.US,D,20240822,000000,24.91,24.945,23.5001,23.56,38011,0
+AMZZ.US,D,20240823,000000,23.85,24.28,23.37,23.87,86057,0
+AMZZ.US,D,20240826,000000,23.8,23.8501,23.1321,23.39,35555,0
+AMZZ.US,D,20240827,000000,22.9375,23.028,22.58,22.75,108029,0
+AMZZ.US,D,20240828,000000,22.831,22.831,21.82,22.18,46031,0
+AMZZ.US,D,20240829,000000,22.73,23.06,22.2061,22.49,86370,0
+AMZZ.US,D,20240830,000000,22.7,24.21,22.7,24.16,73139,0
+AMZZ.US,D,20240903,000000,23.93,23.95,23.265,23.58,118033,0
+AMZZ.US,D,20240904,000000,23.13,23.4291,22.56,22.67,100890,0
+AMZZ.US,D,20240905,000000,23.1,24.3954,23.1,23.93,104080,0
+AMZZ.US,D,20240906,000000,23.93,23.94,22.15,22.23,57299,0
+AMZZ.US,D,20240909,000000,22.92,23.295,22.81,23.17,26604,0
+AMZZ.US,D,20240910,000000,23.76,24.56,23.59,24.39,56917,0
+AMZZ.US,D,20240911,000000,24.42,25.74,23.27,25.67,123217,0
+AMZZ.US,D,20240912,000000,25.74,26.42,25.39,26.3,110759,0
+AMZZ.US,D,20240913,000000,26.26,26.7,26.08,26.13,134134,0
+AMZZ.US,D,20240916,000000,25.8,25.89,25.31,25.74,70238,0
+AMZZ.US,D,20240917,000000,26.15,26.865,26.12,26.22,83355,0
+AMZZ.US,D,20240918,000000,26.05,26.7546,25.77,26.08,77749,0
+AMZZ.US,D,20240919,000000,27.11,27.35,26.74,27.04,193829,0
+AMZZ.US,D,20240920,000000,27.13,27.55,26.3999,27.51,127118,0
+AMZZ.US,D,20240923,000000,27.6,28.29,27.31,28.15,91311,0
+AMZZ.US,D,20240924,000000,28.3,28.55,27.1,28.1777,82159,0
+AMZZ.US,D,20240925,000000,27.97,28.13,27.73,27.81,98493,0
+AMZZ.US,D,20240926,000000,28.38,28.38,26.92,27.35,135179,0
+AMZZ.US,D,20240927,000000,27.2799,27.2799,26.275,26.41,163202,0
+AMZZ.US,D,20240930,000000,26.19,26.5,25.511,25.96,105239,0
+AMZZ.US,D,20241001,000000,25.55,25.9,25.16,25.6,67650,0
+AMZZ.US,D,20241002,000000,25.4,25.99,25.39,25.5349,44649,0
+AMZZ.US,D,20241003,000000,25.09,25.15,24.4806,24.7708,105322,0
+AMZZ.US,D,20241004,000000,25.83,26.26,25.27,25.98,135065,0
+AMZZ.US,D,20241007,000000,25.02,25.1,24.2501,24.41,226326,0
+AMZZ.US,D,20241008,000000,24.69,24.9899,24.44,24.9,70558,0
+AMZZ.US,D,20241009,000000,24.95,25.717,24.75,25.56,76929,0
+AMZZ.US,D,20241010,000000,26.07,26.35,25.75,25.99,67918,0
+AMZZ.US,D,20241011,000000,25.9,26.82,25.88,26.58,86774,0
+AMZZ.US,D,20241014,000000,26.8,26.8,26.12,26.195,69896,0
+AMZZ.US,D,20241015,000000,26.13,26.3996,25.39,26.14,81672,0
+AMZZ.US,D,20241016,000000,26.07,26.187,25.67,26.09,27723,0
+AMZZ.US,D,20241017,000000,26.36,26.52,25.7599,26.06,74108,0
+AMZZ.US,D,20241018,000000,25.88,27.03,25.88,26.53,146235,0
+AMZZ.US,D,20241021,000000,26.37,26.65,25.83,26.56,103453,0
+AMZZ.US,D,20241022,000000,26.27,27.23,25.99,26.78,53089,0
+AMZZ.US,D,20241023,000000,26.42,26.55,25.075,25.42,74164,0
+AMZZ.US,D,20241024,000000,25.48,25.95,25.1464,25.77,80538,0
+AMZZ.US,D,20241025,000000,26.17,26.846,26.0775,26.18,102957,0
+AMZZ.US,D,20241028,000000,26.69,26.75,26.31,26.32,111071,0
+AMZZ.US,D,20241029,000000,26.36,27.13,26.1609,27.03,57566,0
+AMZZ.US,D,20241030,000000,28.1,28.315,27.46,27.57,226040,0
+AMZZ.US,D,20241031,000000,26.83,26.85,25.3711,25.63,356884,0
+AMZZ.US,D,20241101,000000,29.07,29.55,28.62,28.86,554063,0
+AMZZ.US,D,20241104,000000,28.36,28.63,27.8363,28.21,186857,0
+AMZZ.US,D,20241105,000000,28.26,29.38,28.26,29.29,131243,0
+AMZZ.US,D,20241106,000000,29.58,31.57,29.22,31.49,263849,0
+AMZZ.US,D,20241107,000000,31.58,33.05,31.58,32.45,180292,0
+AMZZ.US,D,20241108,000000,32.34,32.34,31.6,31.7,262378,0
+AMZZ.US,D,20241111,000000,31.93,32.17,30.99,31.41,165907,0
+AMZZ.US,D,20241112,000000,31.82,32.1749,31.1699,32.03,250551,0
+AMZZ.US,D,20241113,000000,32.12,33.825,32.12,33.57,232280,0
+AMZZ.US,D,20241114,000000,33.59,34.12,32.63,32.78,183843,0
+AMZZ.US,D,20241115,000000,31.24,31.416,29.2,29.96,497041,0
+AMZZ.US,D,20241118,000000,30.39,30.54,29.5392,29.7,159017,0
+AMZZ.US,D,20241119,000000,29.01,30.72,28.9,30.57,115822,0
+AMZZ.US,D,20241120,000000,30.07,30.07,29.04,30.03,102714,0
+AMZZ.US,D,20241121,000000,30.1,30.1,27.93,28.71,209989,0
+AMZZ.US,D,20241122,000000,28.57,28.87,28.2,28.29,120090,0
+AMZZ.US,D,20241125,000000,28.99,29.6817,28.9,29.58,105254,0
+AMZZ.US,D,20241126,000000,29.72,31.49,29.68,31.39,117984,0
+AMZZ.US,D,20241127,000000,31.21,31.31,30.6,30.8,97495,0
+AMZZ.US,D,20241129,000000,30.82,31.44,30.469,31.42,60188,0
+AMZZ.US,D,20241202,000000,32.04,32.9202,31.91,32.25,157707,0
+AMZZ.US,D,20241203,000000,32.16,33.2462,32.02,33.06,161056,0
+AMZZ.US,D,20241204,000000,33.86,35.1,33.82,34.54,218241,0
+AMZZ.US,D,20241205,000000,34.5,35.76,34.25,35.27,154600,0
+AMZZ.US,D,20241206,000000,35.31,37.35,35.31,37.35,152230,0
+AMZZ.US,D,20241209,000000,37.5,38.31,36.9299,36.96,218365,0
+AMZZ.US,D,20241210,000000,37.06,37.96,36.41,36.68,124645,0
+AMZZ.US,D,20241211,000000,37.09,38.645,37.06,38.34,110982,0
+AMZZ.US,D,20241212,000000,38.17,38.52,37.5,37.93,96950,0
+AMZZ.US,D,20241213,000000,37.76,38.235,36.02,37.4,164170,0
+AMZZ.US,D,20241216,000000,38.28,39.2,37.5802,39.18,121538,0
+AMZZ.US,D,20241217,000000,39.05,39.05,37.5,38.61,113163,0
+AMZZ.US,D,20241218,000000,38.29,38.63,34.92,35.07,176151,0
+AMZZ.US,D,20241219,000000,36.51,36.794,35.83,35.91,118794,0
+AMZZ.US,D,20241220,000000,34.6,36.72,34.46,36.49,133733,0
+AMZZ.US,D,20241223,000000,36.44,36.88,36.1401,36.44,66627,0
+AMZZ.US,D,20241224,000000,36.9338,37.73,36.8824,37.73,34701,0
+AMZZ.US,D,20241226,000000,37.31,37.45,36.9789,37.1,37444,0
+AMZZ.US,D,20241227,000000,36.63,36.69,35.04,36.04,95348,0
+AMZZ.US,D,20241230,000000,34.74,35.55,34.29,35.15,68881,0
+AMZZ.US,D,20241231,000000,35.64,35.7448,34.4903,34.56,51624,0
+AMZZ.US,D,20250102,000000,35.41,36.3,34.25,34.79,107730,0
+AMZZ.US,D,20250103,000000,35.55,36.33,35.37,36,80062,0
+AMZZ.US,D,20250106,000000,36.86,37.44,36.25,37.1,124140,0
+AMZZ.US,D,20250107,000000,37.23,37.35,35.215,35.3,102587,0
+AMZZ.US,D,20250108,000000,35.59,35.72,34.7801,35.28,145786,0
+AMZZ.US,D,20250110,000000,35.08,35.08,33.5,34.27,133466,0
+AMZZ.US,D,20250113,000000,33.95,34.3697,33.5,34.11,67000,0
+AMZZ.US,D,20250114,000000,34.6,35.14,33.5,33.91,61919,0
+AMZZ.US,D,20250115,000000,35.54,35.65,34.87,35.6,90067,0
+AMZZ.US,D,20250116,000000,36,36,34.68,34.73,112506,0
+AMZZ.US,D,20250117,000000,36.39,36.54,35.48,36.38,112284,0
+AMZZ.US,D,20250121,000000,37.4,38.2,36.759,37.89,161063,0
+AMZZ.US,D,20250122,000000,38.4,39.45,38.15,39.32,125608,0
+AMZZ.US,D,20250123,000000,38.89,39.45,38.17,39.45,112499,0
+AMZZ.US,D,20250124,000000,39.28,39.7,38.6102,39.24,75534,0
+AMZZ.US,D,20250127,000000,36.38,39.461,36.32,39.42,345257,0
+AMZZ.US,D,20250128,000000,39.09,41.47,38.9903,40.33,177967,0
+AMZZ.US,D,20250129,000000,40.59,41.05,39.6765,39.96,128746,0
+AMZZ.US,D,20250130,000000,39.88,40.22,38.4199,39.09,178860,0
+AMZZ.US,D,20250131,000000,39.67,40.96,39.67,40.1,193437,0
+AMZZ.US,D,20250203,000000,38.9,40.5813,38.5,40.03,289361,0
+AMZZ.US,D,20250204,000000,40.53,41.7,40.2795,41.59,209137,0
+AMZZ.US,D,20250205,000000,39.79,40.25,39.2241,39.54,246586,0
+AMZZ.US,D,20250206,000000,40.2,40.625,39.53,40.45,787018,0
+AMZZ.US,D,20250207,000000,38.26,39.01,36.7519,37.23,884258,0
+AMZZ.US,D,20250210,000000,37.55,38.6362,37.14,38.41,319241,0
+AMZZ.US,D,20250211,000000,37.98,38.5,37.4291,38.26,97498,0
+AMZZ.US,D,20250212,000000,37.46,37.6924,36.79,37,167277,0
+AMZZ.US,D,20250213,000000,36.98,37.46,36.5304,37.45,219113,0
+AMZZ.US,D,20250214,000000,37.06,37.21,36.41,36.87,207763,0
+AMZZ.US,D,20250218,000000,36.92,36.99,35.29,36.21,348966,0
+AMZZ.US,D,20250219,000000,35.85,36.25,35.31,36.22,195576,0
+AMZZ.US,D,20250220,000000,35.66,35.68,34.7,35,375372,0
+AMZZ.US,D,20250221,000000,35.14,35.14,32.4301,32.98,568457,0
+AMZZ.US,D,20250224,000000,33.34,33.34,31.75,31.86,205146,0
+AMZZ.US,D,20250225,000000,31.475,31.96,29.27,31.84,334340,0
+AMZZ.US,D,20250226,000000,32.47,33.395,31.95,32.29,262159,0
+AMZZ.US,D,20250227,000000,33.56,33.96,30.5,30.58,251135,0
+AMZZ.US,D,20250228,000000,30.6,31.7,30.14,31.64,227049,0
+AMZZ.US,D,20250303,000000,31.89,32.045,28.7299,29.45,316200,0
+AMZZ.US,D,20250304,000000,28,29.94,27.255,29.08,549161,0
+AMZZ.US,D,20250305,000000,29.29,30.84,28.94,30.37,342617,0
+AMZZ.US,D,20250306,000000,29.18,29.55,27.4601,28.15,390930,0
+AMZZ.US,D,20250307,000000,27.65,28.51,25.84,27.72,635165,0
+AMZZ.US,D,20250310,000000,26.64,26.99,25.38,26.41,455810,0
+AMZZ.US,D,20250311,000000,26.22,27.85,26.13,26.94,600569,0
+AMZZ.US,D,20250312,000000,28.11,28.25,26.67,27.56,329470,0
+AMZZ.US,D,20250313,000000,27.41,27.5,25.6001,26.19,367239,0
+AMZZ.US,D,20250314,000000,27.08,27.405,26.5407,27.24,239565,0
+AMZZ.US,D,20250317,000000,27.5,27.505,26.25,26.66,338112,0
+AMZZ.US,D,20250318,000000,25.66,26.09,24.9,25.84,225749,0
+AMZZ.US,D,20250319,000000,25.94,26.62,25.62,26.54,215332,0
+AMZZ.US,D,20250320,000000,25.83,27.54,25.76,26.4,266242,0
+AMZZ.US,D,20250321,000000,25.81,26.84,25.73,26.7,170506,0
+AMZZ.US,D,20250324,000000,27.77,28.69,27.77,28.58,370304,0
+AMZZ.US,D,20250325,000000,28.69,29.37,28.63,29.29,240413,0
+AMZZ.US,D,20250326,000000,29.34,29.34,27.665,27.98,283595,0
+AMZZ.US,D,20250327,000000,27.89,28.6773,27.55,28.05,264538,0
+AMZZ.US,D,20250328,000000,27.28,27.41,25.4,25.58,323569,0
+AMZZ.US,D,20250331,000000,24.34,25.2,23.48,24.94,446904,0
+AMZZ.US,D,20250401,000000,24.35,25.89,24.23,25.44,211442,0
+AMZZ.US,D,20250402,000000,24.37,27.01,24.2801,26.47,456967,0
+AMZZ.US,D,20250403,000000,22.85,23.175,21.3,21.67,826515,0
+AMZZ.US,D,20250404,000000,18.98,21.56,18.75,19.9,1293461,0
+AMZZ.US,D,20250407,000000,17.77,22.7,17.77,20.92,819733,0
+AMZZ.US,D,20250408,000000,23.18,23.32,19.33,19.85,650283,0
+AMZZ.US,D,20250409,000000,19.98,24.82,19.64,24.45,861184,0
+AMZZ.US,D,20250410,000000,23.1,23.38,20.6,21.9,496116,0
+AMZZ.US,D,20250411,000000,21.67,23.045,21.195,22.82,275936,0
+AMZZ.US,D,20250414,000000,23.33,23.38,21.43,22.13,359780,0
+AMZZ.US,D,20250415,000000,21.98,22.16,21.11,21.48,171600,0
+AMZZ.US,D,20250416,000000,20.8,21.37,19.56,20.24,163427,0
+AMZZ.US,D,20250417,000000,20.59,20.59,19.68,19.82,198858,0
+AMZZ.US,D,20250421,000000,19.14,19.14,18.16,18.6,137527,0
+AMZZ.US,D,20250422,000000,19.16,20.685,19.0864,19.91,265748,0
+AMZZ.US,D,20250423,000000,22.28,23.14,21.5104,21.6,490849,0
+AMZZ.US,D,20250424,000000,21.71,23.05,21.52,23.01,368242,0
+AMZZ.US,D,20250425,000000,23.3,23.8267,22.7424,23.59,297716,0
+AMZZ.US,D,20250428,000000,23.76,23.9,22.58,23.28,156955,0
+AMZZ.US,D,20250429,000000,22.39,23.34,22.3,23.2,236977,0
+AMZZ.US,D,20250430,000000,21.83,22.58,21.1,22.43,304956,0
+AMZZ.US,D,20250501,000000,23.96,24.24,23.26,23.79,980764,0
+AMZZ.US,D,20250502,000000,24.23,24.4997,22.94,23.77,1004739,0
+AMZZ.US,D,20250505,000000,22.91,23.32,22.68,22.87,335310,0
+AMZZ.US,D,20250506,000000,22.38,23.13,22.28,22.5,168357,0
+AMZZ.US,D,20250507,000000,22.62,23.9897,22.55,23.46,337833,0
+AMZZ.US,D,20250508,000000,24.19,24.8,23.49,24.29,301987,0
+AMZZ.US,D,20250509,000000,24.51,24.8598,24.03,24.53,267693,0
+AMZZ.US,D,20250512,000000,28.88,29.16,27.7202,28.46,733699,0
+AMZZ.US,D,20250513,000000,29.06,30.11,28.8546,29.14,478459,0
+AMZZ.US,D,20250514,000000,29.21,29.32,28.61,28.88,269583,0
+AMZZ.US,D,20250515,000000,27.79,27.9,26.82,27.49,733120,0
+AMZZ.US,D,20250516,000000,27.71,27.71,27.26,27.52,193738,0
+AMZZ.US,D,20250519,000000,26.55,27.82,26.42,27.71,277325,0
+AMZZ.US,D,20250520,000000,27.36,27.499,26.79,27.14,96540,0
+AMZZ.US,D,20250521,000000,26.45,26.935,26.09,26.36,216133,0
+AMZZ.US,D,20250522,000000,26.45,27.49,26.11,26.89,287529,0
+AMZZ.US,D,20250523,000000,25.69,26.5862,25.58,26.27,249463,0
+AMZZ.US,D,20250527,000000,26.83,27.75,26.62,27.62,178922,0
+AMZZ.US,D,20250528,000000,27.63,28.02,27.09,27.09,106061,0
+AMZZ.US,D,20250529,000000,28.1,28.3,27.15,27.51,153049,0
+AMZZ.US,D,20250530,000000,27.22,27.48,26.44,27.2,120712,0
+AMZZ.US,D,20250602,000000,27.18,27.79,26.7079,27.75,126368,0
+AMZZ.US,D,20250603,000000,28,28.23,27.3005,27.49,136043,0
+AMZZ.US,D,20250604,000000,27.69,28.1,27.36,27.92,115296,0
+AMZZ.US,D,20250605,000000,28.42,29.34,27.9836,28.03,439044,0
+AMZZ.US,D,20250606,000000,29.23,29.595,28.815,29.55,229550,0
+AMZZ.US,D,20250609,000000,29.9,30.7377,29.39,30.46,217830,0
+AMZZ.US,D,20250610,000000,30.435,30.68,29.7,30.66,185236,0
+AMZZ.US,D,20250611,000000,30.62,30.79,29.34,29.44,185572,0
+AMZZ.US,D,20250612,000000,28.95,29.49,28.8801,29.3,130534,0
+AMZZ.US,D,20250613,000000,28.39,29.5962,28.39,29.1,149449,0
+AMZZ.US,D,20250616,000000,29.13,30.43,28.989,30.21,213517,0
+AMZZ.US,D,20250617,000000,29.9,30.5,29.74,29.84,131074,0
+AMZZ.US,D,20250618,000000,29.9,30.64,29.16,29.17,262995,0
+AMZZ.US,D,20250620,000000,29.6,29.74,28,28.35,229010,0
+AMZZ.US,D,20250623,000000,28.37,28.51,27.76,28.02,246889,0
+AMZZ.US,D,20250624,000000,29.03,29.6,28.82,29.22,217105,0
+AMZZ.US,D,20250625,000000,29.67,30.0625,28.74,29.01,145375,0
+AMZZ.US,D,20250626,000000,29.31,30.59,28.98,30.38,257412,0
+AMZZ.US,D,20250627,000000,31.09,32,30.23,31.98,622121,0
+AMZZ.US,D,20250630,000000,32.1,32.17,30.88,30.94,427240,0
+AMZZ.US,D,20250701,000000,30.99,31.5909,30.52,31.24,207900,0
+AMZZ.US,D,20250702,000000,30.99,31.52,30.84,31.06,170943,0
+AMZZ.US,D,20250703,000000,31.5,32.156,31.4602,32.02,222679,0
+AMZZ.US,D,20250707,000000,31.99,32.26,31.75,32.03,322794,0
+AMZZ.US,D,20250708,000000,32.19,32.19,30.615,30.82,264733,0
+AMZZ.US,D,20250709,000000,31.36,32.2195,31.15,31.7,404875,0
+AMZZ.US,D,20250710,000000,31.45,31.79,30.9373,31.64,124896,0
+AMZZ.US,D,20250711,000000,31.96,32.8497,31.72,32.4,291280,0
+AMZZ.US,D,20250714,000000,32.45,32.85,32.205,32.55,179952,0
+AMZZ.US,D,20250715,000000,32.71,33.03,32.58,32.8,125464,0
+AMZZ.US,D,20250716,000000,32.47,32.5662,31.59,31.84,201606,0
+AMZZ.US,D,20250717,000000,31.84,32.21,31.675,32.0834,185928,0
+AMZZ.US,D,20250718,000000,32.27,32.72,31.8,32.65,139296,0
+AMZZ.US,D,20250721,000000,32.56,33.72,32.56,33.67,162929,0
+AMZZ.US,D,20250722,000000,33.58,33.79,32.755,33.02,153304,0
+AMZZ.US,D,20250723,000000,33.34,33.38,32.911,33.2,146398,0
+AMZZ.US,D,20250724,000000,33.48,34.9288,33.48,34.45,270528,0
+AMZZ.US,D,20250725,000000,34.46,34.46,34.1,34.13,100457,0
+AMZZ.US,D,20250728,000000,34.72,34.98,34.4101,34.5566,114753,0
+AMZZ.US,D,20250729,000000,34.87,35.08,33.82,33.9822,180804,0
+AMZZ.US,D,20250730,000000,34.18,34.21,33.4972,33.7666,264734,0
+AMZZ.US,D,20250731,000000,35.34,35.6056,34.136,34.96,1568704,0
+AMZZ.US,D,20250801,000000,29.4,30.7392,28.5701,29.18,1013347,0
+AMZZ.US,D,20250804,000000,29.81,29.81,28.24,28.28,665601,0
+AMZZ.US,D,20250805,000000,28.69,29.5,28.63,28.85,684749,0
+AMZZ.US,D,20250806,000000,29.02,31.17,28.84,31.12,436443,0
+AMZZ.US,D,20250807,000000,30.84,32.17,30.7157,31.25,339039,0
+AMZZ.US,D,20250808,000000,31.29,31.5,30.96,31.1555,165149,0
+AMZZ.US,D,20250811,000000,31.13,31.28,30.555,30.83,362710,0
+AMZZ.US,D,20250812,000000,31,31.38,30.2,30.82,252859,0
+AMZZ.US,D,20250813,000000,31.05,31.78,31,31.7,262101,0
+AMZZ.US,D,20250814,000000,32.5,34.06,32.38,33.46,413906,0
+AMZZ.US,D,20250815,000000,33.89,34.305,33.14,33.51,224156,0
+AMZZ.US,D,20250818,000000,33.25,33.7198,32.7,33.62,108531,0
+AMZZ.US,D,20250819,000000,33.17,33.1751,32.35,32.61,315907,0
+AMZZ.US,D,20250820,000000,32.32,32.35,30.59,31.38,208129,0
+AMZZ.US,D,20250821,000000,30.95,31.05,30.481,30.93,134142,0
+AMZZ.US,D,20250822,000000,31.03,32.8,30.55,32.74,269511,0
+AMZZ.US,D,20250825,000000,32.36,32.99,32.35,32.5647,464806,0
+AMZZ.US,D,20250826,000000,32.5,32.75,31.95,32.69,140900,0
+AMZZ.US,D,20250827,000000,32.53,33,32.52,32.73,211337,0
+AMZZ.US,D,20250828,000000,32.88,33.83,32.515,33.53,216392,0
+AMZZ.US,D,20250829,000000,33.42,33.52,32.49,32.6654,192824,0
+AMZZ.US,D,20250902,000000,31.27,31.8693,30.7,31.7,209497,0
+AMZZ.US,D,20250903,000000,31.58,32.18,31.433,31.88,184108,0
+AMZZ.US,D,20250904,000000,33.3,34.63,33.26,34.63,582106,0
+AMZZ.US,D,20250905,000000,34.4,34.63,33.49,33.6,206732,0
+AMZZ.US,D,20250908,000000,34.26,35.1,34,34.61,156844,0
+AMZZ.US,D,20250909,000000,34.67,35.45,34.45,35.28,189641,0
+AMZZ.US,D,20250910,000000,35.01,35.08,32.61,32.97,397738,0
+AMZZ.US,D,20250911,000000,33.21,33.25,32.66,32.83,283730,0
+AMZZ.US,D,20250912,000000,32.9,32.91,31.79,32.26,421783,0
+AMZZ.US,D,20250915,000000,33,33.845,32.9101,33.24,307698,0
+AMZZ.US,D,20250916,000000,33.67,34.46,33.42,33.94,823537,0
+AMZZ.US,D,20250917,000000,33.655,33.92,32.49,33.27,289288,0
+AMZZ.US,D,20250918,000000,33.35,33.74,32.4503,33.11,236575,0
+AMZZ.US,D,20250919,000000,33.4,33.93,32.92,33.23,183951,0
+AMZZ.US,D,20250922,000000,32.9,32.9,32.05,32.07,298637,0
+AMZZ.US,D,20250923,000000,32.15,32.15,29.96,30.22,693839,0
+AMZZ.US,D,20250924,000000,31.08,31.1035,29.7804,29.99,466690,0
+AMZZ.US,D,20250925,000000,29.94,30.09,28.94,29.42,490176,0
+AMZZ.US,D,20250926,000000,29.56,30.15,29.4,29.83,349630,0
+AMZZ.US,D,20250929,000000,29.92,30.55,29.76,30.48,394709,0
+AMZZ.US,D,20250930,000000,30.41,30.41,29.3,29.75,642844,0
+AMZZ.US,D,20251001,000000,29.13,30.4299,28.96,30,339586,0
+AMZZ.US,D,20251002,000000,30.13,30.5798,29.59,30.51,364203,0
+AMZZ.US,D,20251003,000000,30.77,30.95,29.64,29.69,311508,0
+AMZZ.US,D,20251006,000000,29.99,30.2799,28.77,30.0424,441676,0
+AMZZ.US,D,20251007,000000,30.07,30.5797,29.85,30.2756,277605,0
+AMZZ.US,D,20251008,000000,30.65,31.62,30.1303,31.2003,456258,0
+AMZZ.US,D,20251009,000000,31.09,32.02,30.2601,31.89,514036,0
+AMZZ.US,D,20251010,000000,31.46,31.9947,28.65,28.67,753806,0
+AMZZ.US,D,20251013,000000,29.08,29.825,28.9,29.67,255865,0
+AMZZ.US,D,20251014,000000,28.47,29.49,27.69,28.7173,520507,0
+AMZZ.US,D,20251015,000000,28.62,29,27.71,28.4244,433726,0
+AMZZ.US,D,20251016,000000,28.45,29.26,27.74,28.1292,334874,0
+AMZZ.US,D,20251017,000000,28.22,28.22,27.26,27.79,340108,0
+AMZZ.US,D,20251020,000000,27.965,28.7,27.93,28.6851,479723,0
+AMZZ.US,D,20251021,000000,29.17,30.45,29.1,30.13,540141,0
+AMZZ.US,D,20251022,000000,29.44,29.49,28.621,29.04,446483,0
+AMZZ.US,D,20251023,000000,29.16,29.886,29.1,29.87,226438,0
+AMZZ.US,D,20251024,000000,30.05,30.9603,30.05,30.65,374522,0
+AMZZ.US,D,20251027,000000,31.54,31.79,31.03,31.45,414532,0
+AMZZ.US,D,20251028,000000,31.69,32.65,31.21,32.04,478740,0
+AMZZ.US,D,20251029,000000,32.67,32.872,31.64,32.2833,719728,0
+AMZZ.US,D,20251030,000000,31.32,31.75,30.22,30.2741,1681526,0
+AMZZ.US,D,20251031,000000,37.53,37.64,35.71,36.07,2138178,0
+AMZZ.US,D,20251103,000000,39.3,40.205,38.6,38.89,1041043,0
+AMZZ.US,D,20251104,000000,37.83,39.3165,37.26,37.44,420381,0
+AMZZ.US,D,20251105,000000,37.23,37.91,36.46,37.7,237593,0
+AMZZ.US,D,20251106,000000,37.42,37.74,35.3265,35.51,319725,0
+AMZZ.US,D,20251107,000000,35.47,36.04,34.19,35.93,276188,0
+AMZZ.US,D,20251110,000000,37.1,38,36.277,37.08,193694,0
+AMZZ.US,D,20251111,000000,37.17,37.425,36.78,37.2052,148607,0
+AMZZ.US,D,20251112,000000,37.55,37.67,35.7,35.732,161230,0
+AMZZ.US,D,20251113,000000,35.54,35.63,33.63,33.8306,193150,0
+AMZZ.US,D,20251114,000000,33.07,34.0599,32.6,33.05,172877,0
+AMZZ.US,D,20251117,000000,32.64,32.9665,31.49,32.53,650151,0
+AMZZ.US,D,20251118,000000,31.11,31.7099,29.59,29.66,487224,0
+AMZZ.US,D,20251119,000000,29.85,29.85,28.548,29.6078,594030,0
+AMZZ.US,D,20251120,000000,30.77,30.87,28.0664,28.1,526298,0
+AMZZ.US,D,20251121,000000,27.91,29.395,27.65,29.08,412516,0
+AMZZ.US,D,20251124,000000,29.57,30.75,29.52,30.5333,319094,0
+AMZZ.US,D,20251125,000000,30.5,31.65,29.85,31.4506,296501,0
+AMZZ.US,D,20251126,000000,31.75,31.9784,31.25,31.3119,209668,0
+AMZZ.US,D,20251128,000000,31.86,32.38,31.57,32.38,182289,0
+AMZZ.US,D,20251201,000000,32.33,33.055,32.17,32.4665,318887,0
+AMZZ.US,D,20251202,000000,32.85,33.95,32.487,32.7,400369,0
+AMZZ.US,D,20251203,000000,32.43,32.43,31.66,32.11,210518,0
+AMZZ.US,D,20251204,000000,32.185,32.185,30.6,31.1594,382955,0
+AMZZ.US,D,20251205,000000,31.48,31.76,31.04,31.27,178670,0
+AMZZ.US,D,20251208,000000,31.27,31.582,30.42,30.59,157540,0
+AMZZ.US,D,20251209,000000,30.53,31,30.135,30.804,138131,0
+AMZZ.US,D,20251210,000000,31.04,32.039,31,31.88,250222,0
+AMZZ.US,D,20251211,000000,31.61,31.8504,31.0599,31.44,110885,0
+AMZZ.US,D,20251212,000000,31.41,31.41,30.05,30.34,155263,0
+AMZZ.US,D,20251215,000000,30.755,30.755,29.1975,29.36,153564,0
+AMZZ.US,D,20251216,000000,29.52,29.59,28.982,29.35,121810,0
+AMZZ.US,D,20251217,000000,29.86,30,28.9812,29.01,285129,0
+AMZZ.US,D,20251218,000000,30.145,31.05,29.85,30.45,180104,0
+AMZZ.US,D,20251219,000000,30.38,31.0405,30.16,30.7,187957,0
+AMZZ.US,D,20251222,000000,30.88,31.14,30.41,30.83,242981,0
+AMZZ.US,D,20251223,000000,31.04,31.925,31.04,31.79,207986,0
+AMZZ.US,D,20251224,000000,31.89,32.04,31.61,31.95,61236,0
+AMZZ.US,D,20251226,000000,31.84,32.03,31.5975,31.99,84857,0
+AMZZ.US,D,20251229,000000,31.66,31.9599,31.4436,31.78,86042,0
+AMZZ.US,D,20251230,000000,31.52,31.98,31.144,31.93,109942,0
+AMZZ.US,D,20251231,000000,31.98,32.015,31.3903,31.4696,149423,0
+AMZZ.US,D,20260102,000000,31.63,32.6584,29.76,30.28,386160,0
+AMZZ.US,D,20260105,000000,30.83,32.21,30.48,31.95,370101,0
+AMZZ.US,D,20260106,000000,31.74,34.7298,31.74,34.14,426903,0
+AMZZ.US,D,20260107,000000,33.88,35.35,33.83,34.37,235611,0
+AMZZ.US,D,20260108,000000,34.8,35.68,34.4,35.66,239309,0
+AMZZ.US,D,20260109,000000,35.03,36,34.52,35.93,299096,0
+AMZZ.US,D,20260112,000000,35.63,36.37,35.535,35.6747,215679,0
+AMZZ.US,D,20260113,000000,35.61,36.07,33.88,34.5325,199666,0
+AMZZ.US,D,20260114,000000,34.01,34.01,32.73,32.84,241696,0
+AMZZ.US,D,20260115,000000,33.575,33.9,32.86,33.19,215372,0
+AMZZ.US,D,20260116,000000,33.42,33.57,32.75,33.41,143271,0
+AMZZ.US,D,20260120,000000,32,32.36,30.765,31.22,172998,0
+AMZZ.US,D,20260121,000000,31.15,31.555,30.1304,31.29,259747,0
+AMZZ.US,D,20260122,000000,31.91,32.49,31.21,32.18,223066,0
+AMZZ.US,D,20260123,000000,32.11,33.76,32.11,33.43,216785,0
+AMZZ.US,D,20260126,000000,33.74,33.84,32.9801,33.26,190888,0
+AMZZ.US,D,20260127,000000,33.47,34.99,33.14,34.9392,278397,0
+AMZZ.US,D,20260128,000000,35.49,35.8399,34.06,34.46,488286,0
+AMZZ.US,D,20260129,000000,34.325,34.3804,32.69,33.99,677498,0
+AMZZ.US,D,20260130,000000,33.44,34.47,32.97,33.35,283593,0
+AMZZ.US,D,20260202,000000,33.125,35.128,33.125,34.4385,290795,0
+AMZZ.US,D,20260203,000000,35.09,35.23,32.26,33.06,1485423,0
+AMZZ.US,D,20260204,000000,33.12,33.12,31.26,31.7,346085,0
+AMZZ.US,D,20260205,000000,29.08,29.76,28.2,28.77,1064198,0
+AMZZ.US,D,20260206,000000,23.61,25.8,23,25.54,1716768,0
+AMZZ.US,D,20260209,000000,25.24,26.17,23.91,25.17,737032,0
+AMZZ.US,D,20260210,000000,25.17,26.1095,24.6118,24.74,487099,0
+AMZZ.US,D,20260211,000000,25.01,25.01,23.68,24.06,387114,0
+AMZZ.US,D,20260212,000000,23.99,23.99,22.5201,23,570685,0
+AMZZ.US,D,20260213,000000,22.72,23.32,22.45,22.79,470628,0
+AMZZ.US,D,20260217,000000,22.72,23.46,22.21,23.4,245726,0
+AMZZ.US,D,20260218,000000,23.6225,24.63,23.6225,24.14,398981,0
diff --git a/daily/us/nasdaq etfs/appx.us.txt b/daily/us/nasdaq etfs/appx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a1db9fbbbec640bc52cb658e5a18ab075f82866
--- /dev/null
+++ b/daily/us/nasdaq etfs/appx.us.txt	
@@ -0,0 +1,206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APPX.US,D,20250425,000000,8.60333,9,8.35,8.91077,87318,0
+APPX.US,D,20250428,000000,9.07333,9.49967,8.82667,9.43017,306123,0
+APPX.US,D,20250429,000000,9.46,9.77167,9.21167,9.68527,222765,0
+APPX.US,D,20250430,000000,6.73667,8.61167,6.73667,8.40667,212304,0
+APPX.US,D,20250501,000000,8.91333,9.47667,8.77,8.93163,142476,0
+APPX.US,D,20250502,000000,9.78333,10.8867,9.45667,10.7246,217398,0
+APPX.US,D,20250505,000000,10.21,10.6467,9.91,10.3584,146871,0
+APPX.US,D,20250506,000000,9.88,10.693,9.65,10.5474,134937,0
+APPX.US,D,20250507,000000,10.3567,10.5633,9.73667,10.5147,965610,0
+APPX.US,D,20250508,000000,13.3,14.19,12.7067,12.9067,852903,0
+APPX.US,D,20250509,000000,13.3,13.7567,12.0733,12.1067,409905,0
+APPX.US,D,20250512,000000,13.6667,14.1667,13.157,13.4933,506988,0
+APPX.US,D,20250513,000000,13.6767,16.0733,13.6667,15.3067,534153,0
+APPX.US,D,20250514,000000,15.6333,16,15.0933,15.81,247245,0
+APPX.US,D,20250515,000000,15.59,15.7667,14.4434,14.9217,124878,0
+APPX.US,D,20250516,000000,15.1633,15.43,14.2712,14.6633,170445,0
+APPX.US,D,20250519,000000,14.0567,15.6481,14.0567,15.2833,155919,0
+APPX.US,D,20250520,000000,15.2633,15.27,14.51,14.62,293844,0
+APPX.US,D,20250521,000000,14.3667,15.5033,14.2367,14.2367,286050,0
+APPX.US,D,20250522,000000,14.4167,14.9533,13.5833,13.7367,221331,0
+APPX.US,D,20250523,000000,12.9233,14.0233,12.7609,13.92,188619,0
+APPX.US,D,20250527,000000,14.59,16.1867,13.96,15.9967,417318,0
+APPX.US,D,20250528,000000,16.0167,16.8867,15.48,16.77,352611,0
+APPX.US,D,20250529,000000,17.5433,17.7717,16.0367,16.2567,336273,0
+APPX.US,D,20250530,000000,16.3133,16.9767,15.314,16.9167,306558,0
+APPX.US,D,20250602,000000,16.92,17.74,16.0267,17.6833,301902,0
+APPX.US,D,20250603,000000,17.7367,17.9142,16.75,17.4467,267456,0
+APPX.US,D,20250604,000000,17.4967,19.0167,17.4895,18.9533,180036,0
+APPX.US,D,20250605,000000,18.8467,20,18.0833,18.81,439485,0
+APPX.US,D,20250606,000000,19.5167,19.7967,18.7633,19.0767,783834,0
+APPX.US,D,20250609,000000,17.52,17.7433,15.8504,15.9367,943380,0
+APPX.US,D,20250610,000000,16.5333,17,15.22,15.9567,415848,0
+APPX.US,D,20250611,000000,16.1467,16.24,15.448,15.8867,270231,0
+APPX.US,D,20250612,000000,15.59,15.8033,14.2667,15.7267,605100,0
+APPX.US,D,20250613,000000,14.88,15.65,13.9767,14.4033,380088,0
+APPX.US,D,20250616,000000,14.67,15.29,14.3333,14.7933,329838,0
+APPX.US,D,20250617,000000,14.9267,14.9267,13.8667,14.01,285183,0
+APPX.US,D,20250618,000000,14.0667,14.0667,12.307,12.7533,849396,0
+APPX.US,D,20250620,000000,12.7267,12.7267,11.0767,11.3267,978084,0
+APPX.US,D,20250623,000000,11.2,12.0392,10.96,11.9867,808755,0
+APPX.US,D,20250624,000000,12.87,13.1833,12.4833,13,835728,0
+APPX.US,D,20250625,000000,13.5267,13.6367,12.0533,12.26,589149,0
+APPX.US,D,20250626,000000,12.5533,12.8333,11.56,12.8333,667440,0
+APPX.US,D,20250627,000000,13.0467,13.0467,11.725,11.8567,496575,0
+APPX.US,D,20250630,000000,12.5267,13.7963,12.2667,12.92,1319037,0
+APPX.US,D,20250701,000000,12.7933,13.6,11.5033,11.9967,655941,0
+APPX.US,D,20250702,000000,12.4333,12.81,11.7233,11.94,912495,0
+APPX.US,D,20250703,000000,11.7267,12.45,11.2,12.33,760176,0
+APPX.US,D,20250707,000000,12.36,12.6308,12.0919,12.5233,309147,0
+APPX.US,D,20250708,000000,13.08,13.5,12.2933,12.56,508206,0
+APPX.US,D,20250709,000000,12.9533,13.7667,12.5633,13.1467,1321305,0
+APPX.US,D,20250710,000000,13.61,13.63,11.7667,12.6467,1385028,0
+APPX.US,D,20250711,000000,12.3533,12.45,11.6267,11.8267,1042698,0
+APPX.US,D,20250714,000000,12.29,13.7033,12.29,13.26,1582317,0
+APPX.US,D,20250715,000000,12.7,13.1167,12.4767,12.9767,564450,0
+APPX.US,D,20250716,000000,13.2233,13.4133,12.7133,13.2333,901035,0
+APPX.US,D,20250717,000000,13.22,14.2,12.96,13.7933,1330647,0
+APPX.US,D,20250718,000000,14.4067,14.6667,13.6,13.8595,1485591,0
+APPX.US,D,20250721,000000,13.6367,14.6933,13.4667,13.9651,1398582,0
+APPX.US,D,20250722,000000,13.9267,13.9267,12.1733,12.7933,1576035,0
+APPX.US,D,20250723,000000,12.8533,13.7008,12.7667,13.5767,998304,0
+APPX.US,D,20250724,000000,13.7533,13.7533,13.06,13.4367,419025,0
+APPX.US,D,20250725,000000,13.53,14.1588,13.3033,13.8,784923,0
+APPX.US,D,20250728,000000,14.0033,14.3333,13.58,14.2333,735225,0
+APPX.US,D,20250729,000000,14.4133,14.8333,13.3467,13.5667,625926,0
+APPX.US,D,20250730,000000,13.6,13.9,13.31,13.7133,700962,0
+APPX.US,D,20250731,000000,14.8133,16.2367,14.72,15.7667,2034570,0
+APPX.US,D,20250801,000000,14.55,15.3,13.7633,14.7533,1448007,0
+APPX.US,D,20250804,000000,15.16,16.0567,13.9567,16.0233,1264548,0
+APPX.US,D,20250805,000000,16.1667,16.4133,14.5733,14.7467,2415330,0
+APPX.US,D,20250806,000000,15.1833,15.8291,14.6633,15.66,4935024,0
+APPX.US,D,20250807,000000,15.9333,20.5433,15.109,19.0267,7716825,0
+APPX.US,D,20250808,000000,20.3167,21.72,20.205,20.9467,2647170,0
+APPX.US,D,20250811,000000,20.8333,22.5233,20.4033,21.85,1066506,0
+APPX.US,D,20250812,000000,21.9667,22.2633,21.14,21.81,943746,0
+APPX.US,D,20250813,000000,22.2333,22.244,19.2467,20.0067,1443540,0
+APPX.US,D,20250814,000000,18.6667,19.8644,18.19,18.8833,958092,0
+APPX.US,D,20250815,000000,18.9133,19.4267,17.7867,19.2367,632847,0
+APPX.US,D,20250818,000000,19.2833,19.6766,18.8667,19.2233,386433,0
+APPX.US,D,20250819,000000,18.5333,18.86,16.48,16.9098,1647870,0
+APPX.US,D,20250820,000000,16.3333,16.9367,14.7,16.9079,868347,0
+APPX.US,D,20250821,000000,17.03,18.51,16.9034,17.4267,1638192,0
+APPX.US,D,20250822,000000,17.5333,19.7933,16.9167,19.3867,1640103,0
+APPX.US,D,20250825,000000,19.3567,20.4267,18.7433,20.11,900036,0
+APPX.US,D,20250826,000000,19.9633,21.9994,19.58,21.7784,1055304,0
+APPX.US,D,20250827,000000,21.82,22.2833,20.7946,21.1667,908448,0
+APPX.US,D,20250828,000000,21.34,23.5,21.34,23.13,1035564,0
+APPX.US,D,20250829,000000,22.8333,23.2333,22.0367,22.5867,493755,0
+APPX.US,D,20250902,000000,21.0433,22.88,20.22,22.8007,713883,0
+APPX.US,D,20250903,000000,23.4767,24.5,23.1067,23.3732,719361,0
+APPX.US,D,20250904,000000,24.42,25.6234,23.6921,24.6417,1079628,0
+APPX.US,D,20250905,000000,25.2467,25.2933,21.6667,23.5969,1970277,0
+APPX.US,D,20250908,000000,28.0733,29.8333,27.9406,29.0609,1849911,0
+APPX.US,D,20250909,000000,29.15,30.2667,28.87,30.2197,661413,0
+APPX.US,D,20250910,000000,30.69,32.1357,30.6252,31.2117,796722,0
+APPX.US,D,20250911,000000,31.6667,32.19,30.5567,31.6167,613371,0
+APPX.US,D,20250912,000000,31.8967,33.4367,31.6882,32.8192,473400,0
+APPX.US,D,20250915,000000,32.2133,34.2367,32.0333,34.01,415575,0
+APPX.US,D,20250916,000000,34.4883,35.4679,33.5815,35.2885,530727,0
+APPX.US,D,20250917,000000,35.3133,36.4363,33.3333,35.6998,654498,0
+APPX.US,D,20250918,000000,36.66,38.5835,36.62,37.3605,578088,0
+APPX.US,D,20250919,000000,38.1433,41,36.9033,40.72,708681,0
+APPX.US,D,20250922,000000,40.4733,41.5,39.3481,39.8902,409206,0
+APPX.US,D,20250923,000000,39.44,43.1667,39.1367,40.7567,1093341,0
+APPX.US,D,20250924,000000,41.2433,42.2033,38.85,39.7119,541653,0
+APPX.US,D,20250925,000000,37.48,39.75,36.8833,39.3695,555312,0
+APPX.US,D,20250926,000000,40.85,43.2656,40.665,43.03,578973,0
+APPX.US,D,20250929,000000,45.2167,52.54,44.9867,48.6267,1080099,0
+APPX.US,D,20250930,000000,48.3567,49.5366,46.7967,49.2333,402744,0
+APPX.US,D,20251001,000000,48.9833,50.5333,46.5667,47.35,537081,0
+APPX.US,D,20251002,000000,48.2533,48.2533,43.44,44.6467,909843,0
+APPX.US,D,20251003,000000,45.6733,45.7,43.3937,44.3867,348792,0
+APPX.US,D,20251006,000000,44.8333,44.88,26.48,32.03,3289362,0
+APPX.US,D,20251007,000000,32.79,38.1597,32.42,36.7533,5433156,0
+APPX.US,D,20251008,000000,36.6667,39.5482,34.9133,36.5567,1360392,0
+APPX.US,D,20251009,000000,34.8067,35.2933,32.1667,33.2,2212071,0
+APPX.US,D,20251010,000000,32.96,33.1767,29.5334,29.7467,2174490,0
+APPX.US,D,20251013,000000,31.6233,32,29.0533,31.8433,1269732,0
+APPX.US,D,20251014,000000,30.1833,32.5167,29.2667,31.78,970194,0
+APPX.US,D,20251015,000000,33.2933,34.4933,32.1037,33.12,904536,0
+APPX.US,D,20251016,000000,34.33,34.63,32.3333,33.47,729762,0
+APPX.US,D,20251017,000000,32.7667,34.1467,31.8867,32.79,610809,0
+APPX.US,D,20251020,000000,32.0667,32.33,27.845,29.08,1671522,0
+APPX.US,D,20251021,000000,29.13,29.16,27.3125,27.7306,319130,0
+APPX.US,D,20251022,000000,29.06,29.6,27.81,28.98,461034,0
+APPX.US,D,20251023,000000,28.62,31.64,28.62,31.52,715739,0
+APPX.US,D,20251024,000000,33.49,35.44,33.16,34.74,752544,0
+APPX.US,D,20251027,000000,36.47,37.5,34.8,37.19,732503,0
+APPX.US,D,20251028,000000,37.29,37.9,34.629,35.42,530972,0
+APPX.US,D,20251029,000000,35.48,36.1023,34.28,35.85,444256,0
+APPX.US,D,20251030,000000,35.14,36.63,34.57,34.63,380837,0
+APPX.US,D,20251031,000000,34.59,38.24,34.59,36.58,557729,0
+APPX.US,D,20251103,000000,37.8,38.22,34.59,35.91,453092,0
+APPX.US,D,20251104,000000,35.49,35.55,33.0501,33.13,419745,0
+APPX.US,D,20251105,000000,33.12,34.8885,31.23,34.2,1336514,0
+APPX.US,D,20251106,000000,37.8,38.3467,33,34.45,2283268,0
+APPX.US,D,20251107,000000,33.6,35.8606,29.54,34.4,824710,0
+APPX.US,D,20251110,000000,36.1,40.38,36.1,37.81,1149922,0
+APPX.US,D,20251111,000000,37.32,37.32,29.9101,31.23,1422529,0
+APPX.US,D,20251112,000000,31.96,32,29.47,30.21,521384,0
+APPX.US,D,20251113,000000,29.68,29.68,25.8002,27.27,818505,0
+APPX.US,D,20251114,000000,24.87,28.6639,24.54,27.36,745371,0
+APPX.US,D,20251117,000000,26.77,27.47,24.91,25.57,379888,0
+APPX.US,D,20251118,000000,24.84,25.74,23.96,24.33,371614,0
+APPX.US,D,20251119,000000,24.65,26,24.24,24.65,485142,0
+APPX.US,D,20251120,000000,26.57,27.6697,23.68,23.75,680935,0
+APPX.US,D,20251121,000000,23.81,24.5299,20.88,23.7,725573,0
+APPX.US,D,20251124,000000,24.18,27.695,23.99,27.35,552307,0
+APPX.US,D,20251125,000000,26.92,27.01,24.92,26.93,356492,0
+APPX.US,D,20251126,000000,28,30.17,27.75,29.83,570800,0
+APPX.US,D,20251128,000000,30.25,31.23,29.5998,31.08,175510,0
+APPX.US,D,20251201,000000,29.59,33.7337,28.8,33.72,615234,0
+APPX.US,D,20251202,000000,34.51,39.615,34.48,36.74,970504,0
+APPX.US,D,20251203,000000,37.09,38.3692,35.88,37.71,367831,0
+APPX.US,D,20251204,000000,39,41.92,38.5501,40.225,762370,0
+APPX.US,D,20251205,000000,40.62,42.42,39.7,41.17,455939,0
+APPX.US,D,20251208,000000,41.53,42.9,40.21,40.88,363253,0
+APPX.US,D,20251209,000000,40.91,45.245,40.5378,45.05,758770,0
+APPX.US,D,20251210,000000,44.38,44.535,41.82,42.35,428778,0
+APPX.US,D,20251211,000000,41.61,44.82,41.5613,44.12,364846,0
+APPX.US,D,20251212,000000,43.65,43.79,38.12,38.38,412118,0
+APPX.US,D,20251215,000000,39.85,40.7299,37.3,38.8211,307058,0
+APPX.US,D,20251216,000000,37.92,39.41,36.37,39.08,270272,0
+APPX.US,D,20251217,000000,39.84,40.35,36.7,36.79,262561,0
+APPX.US,D,20251218,000000,38.83,41.93,38.71,40.97,400564,0
+APPX.US,D,20251219,000000,41.88,45.22,41.71,44.16,395595,0
+APPX.US,D,20251222,000000,45.42,45.88,44.05,45.55,286310,0
+APPX.US,D,20251223,000000,44.74,45.83,42.6,44.86,221470,0
+APPX.US,D,20251224,000000,44.72,45.58,44.07,44.8,118363,0
+APPX.US,D,20251226,000000,41.42,41.78,39.22,39.89,255861,0
+APPX.US,D,20251229,000000,38.68,38.68,36.2,38.16,259816,0
+APPX.US,D,20251230,000000,37.75,38.18,36.52,37.59,132079,0
+APPX.US,D,20251231,000000,37.615,37.905,35.09,35.44,157313,0
+APPX.US,D,20260102,000000,36.09,36.272,28.82,29.61,1011974,0
+APPX.US,D,20260105,000000,29.44,31.76,28.202,30.96,701803,0
+APPX.US,D,20260106,000000,30.5,30.5,27.29,29.45,929115,0
+APPX.US,D,20260107,000000,29.5,31.8447,28.82,30.88,540413,0
+APPX.US,D,20260108,000000,29.78,30.39,28.2,29.28,398075,0
+APPX.US,D,20260109,000000,29.19,32.348,28.88,32.13,692186,0
+APPX.US,D,20260112,000000,30.99,33.78,29.95,33.21,627766,0
+APPX.US,D,20260113,000000,33.05,35.355,31.74,34.33,524355,0
+APPX.US,D,20260114,000000,34.85,35,26.92,29.04,2345387,0
+APPX.US,D,20260115,000000,29.92,30.07,27.41,28.06,1026338,0
+APPX.US,D,20260116,000000,28.83,28.83,23.71,24.56,2118775,0
+APPX.US,D,20260120,000000,22.1,25.3,21.37,24.14,2532930,0
+APPX.US,D,20260121,000000,23.39,23.71,21.15,21.38,1692678,0
+APPX.US,D,20260122,000000,21.94,21.95,19.85,20.5,1234810,0
+APPX.US,D,20260123,000000,20.36,21.57,19.48,20.65,1209394,0
+APPX.US,D,20260126,000000,21.15,23.35,21.06,21.51,1423884,0
+APPX.US,D,20260127,000000,22.43,23.2115,21.67,22.22,975494,0
+APPX.US,D,20260128,000000,22.37,23.305,21.75,22.1,888690,0
+APPX.US,D,20260129,000000,22.73,24.35,22.07,24.29,1376031,0
+APPX.US,D,20260130,000000,23.46,23.73,15.275,16.09,6384079,0
+APPX.US,D,20260202,000000,18.09,18.4475,16.25,16.69,2026248,0
+APPX.US,D,20260203,000000,16.82,16.82,14.3301,15.23,1616753,0
+APPX.US,D,20260204,000000,11.45,11.8195,10,10.34,5664043,0
+APPX.US,D,20260205,000000,10.37,10.38,8.865,9.65,2963792,0
+APPX.US,D,20260206,000000,10.88,11.48,9.97,11.3,2170884,0
+APPX.US,D,20260209,000000,12.05,14.8837,12,14.3,5142575,0
+APPX.US,D,20260210,000000,15.34,15.53,14.32,15.05,3071124,0
+APPX.US,D,20260211,000000,14.3,14.93,12.82,14.07,9717571,0
+APPX.US,D,20260212,000000,10.75,10.8,8.37,8.47,15549260,0
+APPX.US,D,20260213,000000,8.39,9.62,8.11,9.58,7940387,0
+APPX.US,D,20260217,000000,9.23,9.4,8.48,8.86,3485407,0
+APPX.US,D,20260218,000000,8.98,10.29,8.72,10.17,3620267,0
diff --git a/daily/us/nasdaq etfs/armg.us.txt b/daily/us/nasdaq etfs/armg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe740f3a6c6a8886eab02c0cd4079660ee9a95a9
--- /dev/null
+++ b/daily/us/nasdaq etfs/armg.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARMG.US,D,20250115,000000,16.87,17.2809,16.87,17.2809,2871,0
+ARMG.US,D,20250116,000000,17.55,17.6,16.88,17.3302,44168,0
+ARMG.US,D,20250117,000000,17.38,17.99,17.38,17.6692,30743,0
+ARMG.US,D,20250121,000000,17.7,19.496,17.27,19.0432,11392,0
+ARMG.US,D,20250122,000000,20.47,25.8672,20.47,25.2,186801,0
+ARMG.US,D,20250123,000000,22.31,22.31,20.334,21.43,159763,0
+ARMG.US,D,20250124,000000,21.65,21.9696,20.3401,20.4,54822,0
+ARMG.US,D,20250127,000000,16.98,17.735,15.3,16.2,89938,0
+ARMG.US,D,20250128,000000,16.67,16.99,16.388,16.95,31581,0
+ARMG.US,D,20250129,000000,17.28,17.3,16.02,16.49,14585,0
+ARMG.US,D,20250130,000000,17.07,18.13,17.07,17.8,66888,0
+ARMG.US,D,20250131,000000,18.01,20.029,17.87,19.29,141411,0
+ARMG.US,D,20250203,000000,17.69,19,17.62,18.275,45810,0
+ARMG.US,D,20250204,000000,18.98,20.17,18.33,19.79,92986,0
+ARMG.US,D,20250205,000000,19.9,22.63,19.9,22.5,348931,0
+ARMG.US,D,20250206,000000,19.5,21.7,18.8,20.96,227401,0
+ARMG.US,D,20250207,000000,21.355,21.7,19.5,19.7,104369,0
+ARMG.US,D,20250210,000000,19.95,19.95,18.8,19.28,67206,0
+ARMG.US,D,20250211,000000,19.17,19.7868,18.5,18.54,63001,0
+ARMG.US,D,20250212,000000,18.17,18.355,17.76,18.05,59853,0
+ARMG.US,D,20250213,000000,18,21,17.68,20.12,174131,0
+ARMG.US,D,20250214,000000,19.07,19.11,18.0501,18.85,144237,0
+ARMG.US,D,20250218,000000,19.14,19.15,17.95,19.01,73244,0
+ARMG.US,D,20250219,000000,18.5,19.09,17.1605,17.63,117693,0
+ARMG.US,D,20250220,000000,17.53,17.53,16.18,16.84,95169,0
+ARMG.US,D,20250221,000000,16.9765,16.9765,15.27,15.42,42292,0
+ARMG.US,D,20250224,000000,15.46,15.52,14.05,14.5,69452,0
+ARMG.US,D,20250225,000000,14.04,14.19,13.08,13.76,74119,0
+ARMG.US,D,20250226,000000,14.41,14.69,14,14.2,37840,0
+ARMG.US,D,20250227,000000,14.85,15.21,12.4,12.43,58808,0
+ARMG.US,D,20250228,000000,12.4,12.9825,11.95,12.69,32317,0
+ARMG.US,D,20250303,000000,13.05,13.05,10.44,10.63,37550,0
+ARMG.US,D,20250304,000000,10.75,11.36,10.11,10.86,48804,0
+ARMG.US,D,20250305,000000,11.23,11.3,10.5,11.27,47008,0
+ARMG.US,D,20250306,000000,10.33,10.9,9.97,10.04,41015,0
+ARMG.US,D,20250307,000000,10.6,11.6041,9.9678,11.32,30872,0
+ARMG.US,D,20250310,000000,10.43,10.6,9.33,9.67,35592,0
+ARMG.US,D,20250311,000000,9.7855,9.945,8.65,8.84,37093,0
+ARMG.US,D,20250312,000000,9.5,9.839,8.9143,9.03,58822,0
+ARMG.US,D,20250313,000000,9.09,9.328,8.6014,8.93,28334,0
+ARMG.US,D,20250314,000000,9.5652,9.929,9.5652,9.85,64141,0
+ARMG.US,D,20250317,000000,10.04,10.79,10.04,10.43,27259,0
+ARMG.US,D,20250318,000000,10.24,10.24,9.61,10.14,34645,0
+ARMG.US,D,20250319,000000,10.1,10.232,9.62,9.8,33414,0
+ARMG.US,D,20250320,000000,9.6085,10.22,9.56,10.01,22532,0
+ARMG.US,D,20250321,000000,9.5,10.03,9.43,9.99,23382,0
+ARMG.US,D,20250324,000000,10.54,11.1558,10.54,10.94,55598,0
+ARMG.US,D,20250325,000000,10.93,11,10.66,10.87,22384,0
+ARMG.US,D,20250326,000000,10.58,10.58,9.104,9.22,44847,0
+ARMG.US,D,20250327,000000,8.75,8.95,8.35,8.84,19742,0
+ARMG.US,D,20250328,000000,8.6,8.8699,7.93,8.09,30779,0
+ARMG.US,D,20250331,000000,7.55,7.92,7.15,7.92,32474,0
+ARMG.US,D,20250401,000000,7.79,8.12,7.44,7.95,16157,0
+ARMG.US,D,20250402,000000,7.655,8.38,7.655,8.11,75681,0
+ARMG.US,D,20250403,000000,7.06,7.35,6.51,6.55,92057,0
+ARMG.US,D,20250404,000000,5.75,5.98,4.84,5.2,55783,0
+ARMG.US,D,20250407,000000,4.28,5.77,4.28,5.28,238444,0
+ARMG.US,D,20250408,000000,5.98,6.228,4.77,4.97,116686,0
+ARMG.US,D,20250409,000000,4.97,7.505,4.97,7.36,198876,0
+ARMG.US,D,20250410,000000,6.29,6.7,5.936,6.52,62373,0
+ARMG.US,D,20250411,000000,6.49,7.1695,6.32,6.94,91607,0
+ARMG.US,D,20250414,000000,7.53,7.6597,6.866,7.11,60040,0
+ARMG.US,D,20250415,000000,7.05,7.27,6.81,6.93,36280,0
+ARMG.US,D,20250416,000000,6.406,6.6,6.18,6.58,30631,0
+ARMG.US,D,20250417,000000,6.46,6.6275,6.2804,6.52,20434,0
+ARMG.US,D,20250421,000000,6.36,6.3651,5.845,6,65274,0
+ARMG.US,D,20250422,000000,6.16,6.6,6.16,6.47,25969,0
+ARMG.US,D,20250423,000000,7.27,7.62,6.9831,7.05,74670,0
+ARMG.US,D,20250424,000000,7.44,8.03,7.35,7.95,107180,0
+ARMG.US,D,20250425,000000,7.91,8.34,7.77,8.14,57022,0
+ARMG.US,D,20250428,000000,8,8.1961,7.69,7.95,38786,0
+ARMG.US,D,20250429,000000,8.07,8.169,7.9,7.9,42915,0
+ARMG.US,D,20250430,000000,7.4,8.27,7.34,8.27,43536,0
+ARMG.US,D,20250501,000000,8.66,8.9899,8.41,8.44,78444,0
+ARMG.US,D,20250502,000000,8.93,9.67,8.93,9.56,96006,0
+ARMG.US,D,20250505,000000,9.19,9.54,9.18,9.37,72531,0
+ARMG.US,D,20250506,000000,8.85,9.6,8.8,9.44,70856,0
+ARMG.US,D,20250507,000000,9.4201,9.71,9.1,9.71,289760,0
+ARMG.US,D,20250508,000000,8.87,8.9099,8.21,8.5,707701,0
+ARMG.US,D,20250509,000000,8.6,8.8259,8.29,8.38,194664,0
+ARMG.US,D,20250512,000000,9.19,9.77,9.19,9.71,129298,0
+ARMG.US,D,20250513,000000,9.7,10.33,9.7,9.95,139082,0
+ARMG.US,D,20250514,000000,10.31,11.255,10.31,11.06,210648,0
+ARMG.US,D,20250515,000000,10.98,11.33,10.34,11.1,128368,0
+ARMG.US,D,20250516,000000,11.18,11.5,10.98,11.5,120261,0
+ARMG.US,D,20250519,000000,10.53,10.9895,10.3999,10.84,95632,0
+ARMG.US,D,20250520,000000,10.8,10.8,10.43,10.59,29537,0
+ARMG.US,D,20250521,000000,10.287,11.295,10.27,10.46,80491,0
+ARMG.US,D,20250522,000000,10.38,10.54,10.3,10.3,35702,0
+ARMG.US,D,20250523,000000,9.79,10.07,9.6299,9.95,37456,0
+ARMG.US,D,20250527,000000,10.5,11.36,10.41,11.05,131967,0
+ARMG.US,D,20250528,000000,11.22,11.77,11.05,11.29,167197,0
+ARMG.US,D,20250529,000000,11.82,11.82,9.856,10.08,179897,0
+ARMG.US,D,20250530,000000,10.03,10.03,9.051,9.52,84403,0
+ARMG.US,D,20250602,000000,9.51,9.94,9.38,9.71,94579,0
+ARMG.US,D,20250603,000000,9.96,10.4199,9.86,10.13,169513,0
+ARMG.US,D,20250604,000000,10.26,10.4244,9.9606,10.33,74337,0
+ARMG.US,D,20250605,000000,10.8,10.99,10.1,10.23,98951,0
+ARMG.US,D,20250606,000000,10.49,11.1,10.48,10.72,99922,0
+ARMG.US,D,20250609,000000,11.11,12.108,11.11,11.76,152333,0
+ARMG.US,D,20250610,000000,11.6,12.165,11.26,12.04,118082,0
+ARMG.US,D,20250611,000000,12.3,12.62,11.741,11.92,95777,0
+ARMG.US,D,20250612,000000,11.45,12.0199,11.45,11.79,54558,0
+ARMG.US,D,20250613,000000,11.24,11.65,11,11.16,113960,0
+ARMG.US,D,20250616,000000,11.7662,12.45,11.75,12.25,67533,0
+ARMG.US,D,20250617,000000,12.1,13.4497,12.1,12.72,172927,0
+ARMG.US,D,20250618,000000,12.78,13.176,12.4204,12.9,138740,0
+ARMG.US,D,20250620,000000,13.12,13.31,12.45,12.62,132980,0
+ARMG.US,D,20250623,000000,12.53,13.49,12.47,13.43,89616,0
+ARMG.US,D,20250624,000000,13.83,14.88,13.75,14.69,147706,0
+ARMG.US,D,20250625,000000,14.81,15.37,14.81,14.92,82992,0
+ARMG.US,D,20250626,000000,15.17,15.44,14.88,14.96,112970,0
+ARMG.US,D,20250627,000000,15.25,16.55,15.25,16.5,123864,0
+ARMG.US,D,20250630,000000,16.76,16.96,15.631,15.74,146359,0
+ARMG.US,D,20250701,000000,15.38,15.69,14.10005,14.68,135812,0
+ARMG.US,D,20250702,000000,14.02,14.3599,13.88,14.34,94870,0
+ARMG.US,D,20250703,000000,14.7379,14.7379,14.3094,14.43,49152,0
+ARMG.US,D,20250707,000000,14.06,14.06,12.62,12.89,112814,0
+ARMG.US,D,20250708,000000,13.26,13.41,12.9501,13.05,99449,0
+ARMG.US,D,20250709,000000,13.31,13.87,13.03,13.03,137868,0
+ARMG.US,D,20250710,000000,13.1,13.15,12.68,13.14,88895,0
+ARMG.US,D,20250711,000000,12.85,13.55,12.4,12.7,111583,0
+ARMG.US,D,20250714,000000,12.6,12.63,11.8006,12.5,103047,0
+ARMG.US,D,20250715,000000,13.1,13.38,12.75,12.82,172437,0
+ARMG.US,D,20250716,000000,13.54,14.2,13.0799,14.0024,192867,0
+ARMG.US,D,20250717,000000,14.6,15.045,13.9845,14.6171,201784,0
+ARMG.US,D,20250718,000000,14.88,15.5,14.48,14.543,158579,0
+ARMG.US,D,20250721,000000,14.98,15.98,14.86,15.48,303624,0
+ARMG.US,D,20250722,000000,15.23,15.46,13.86,14.4685,372830,0
+ARMG.US,D,20250723,000000,14.56,15.04,14.33,14.98,149145,0
+ARMG.US,D,20250724,000000,15.07,15.405,14.71,15.121,141698,0
+ARMG.US,D,20250725,000000,15.01,15.9478,14.95,15.6899,125796,0
+ARMG.US,D,20250728,000000,16.09,16.28,15.4459,15.9089,248906,0
+ARMG.US,D,20250729,000000,15.9,16.25,15.2,15.73,258952,0
+ARMG.US,D,20250730,000000,15.44,16.01,15.37,15.6997,363921,0
+ARMG.US,D,20250731,000000,12.87,12.87,11.07,11.5,1645532,0
+ARMG.US,D,20250801,000000,10.92,11.21,10.45,10.85,404344,0
+ARMG.US,D,20250804,000000,11.19,11.3,10.9736,11.24,212018,0
+ARMG.US,D,20250805,000000,11.3,11.3,10.47,10.83,248991,0
+ARMG.US,D,20250806,000000,10.78,10.8392,10.43,10.6,144074,0
+ARMG.US,D,20250807,000000,10.62,11.12,10.37,10.53,234108,0
+ARMG.US,D,20250808,000000,10.58,11.09,10.46,10.93,226137,0
+ARMG.US,D,20250811,000000,11.12,12.18,11.04,11.36,373557,0
+ARMG.US,D,20250812,000000,11.66,11.66,11.25,11.55,149338,0
+ARMG.US,D,20250813,000000,11.69,11.98,11.4,11.45,174427,0
+ARMG.US,D,20250814,000000,11.17,11.28,10.9,11.28,139935,0
+ARMG.US,D,20250815,000000,11.26,11.4,10.83,11.01,126184,0
+ARMG.US,D,20250818,000000,10.85,11.34,10.802,11.2977,140948,0
+ARMG.US,D,20250819,000000,11.36,11.6,10.14,10.19,331354,0
+ARMG.US,D,20250820,000000,9.96,9.96,9.14,9.75,183175,0
+ARMG.US,D,20250821,000000,9.73,10.08,9.63,10.0498,153087,0
+ARMG.US,D,20250822,000000,9.995,11.1,9.995,10.7593,267599,0
+ARMG.US,D,20250825,000000,10.75,10.86,10.47,10.73,80510,0
+ARMG.US,D,20250826,000000,10.78,11.25,10.78,11.108,96871,0
+ARMG.US,D,20250827,000000,11.11,11.36,10.9,11.15,106831,0
+ARMG.US,D,20250828,000000,11.3,11.6497,11.07,11.4563,147580,0
+ARMG.US,D,20250829,000000,11.16,11.16,10.615,10.7766,92624,0
+ARMG.US,D,20250902,000000,10.01,10.21,9.5211,9.85,147675,0
+ARMG.US,D,20250903,000000,9.99,10.0262,9.6,9.75,132114,0
+ARMG.US,D,20250904,000000,9.56,10.365,9.56,10.28,107405,0
+ARMG.US,D,20250905,000000,10.68,10.76,10.2616,10.66,168512,0
+ARMG.US,D,20250908,000000,10.78,11.13,10.725,10.8126,60734,0
+ARMG.US,D,20250909,000000,10.79,11.22,10.79,11.05,121355,0
+ARMG.US,D,20250910,000000,11.51,13.215,11.47,13.12,507288,0
+ARMG.US,D,20250911,000000,12.92,13.96,12.92,13.28,288658,0
+ARMG.US,D,20250912,000000,13.4,13.4,12.29,12.5674,198189,0
+ARMG.US,D,20250915,000000,12.6,13.26,12.6,13.071,124707,0
+ARMG.US,D,20250916,000000,13.07,13.41,12.88,13.1086,76508,0
+ARMG.US,D,20250917,000000,12.92,13.2,12.47,13.0091,124170,0
+ARMG.US,D,20250918,000000,11.99,12.2699,11.08,11.86,736112,0
+ARMG.US,D,20250919,000000,11.79,11.79,11.17,11.2611,399116,0
+ARMG.US,D,20250922,000000,11.24,11.62,11,11.46,217829,0
+ARMG.US,D,20250923,000000,11.58,11.6995,10.8224,10.97,196289,0
+ARMG.US,D,20250924,000000,11.11,11.6879,10.99,11.4235,290277,0
+ARMG.US,D,20250925,000000,11.12,11.2,10.4238,10.86,242797,0
+ARMG.US,D,20250926,000000,10.88,10.88,10.4,10.71,95715,0
+ARMG.US,D,20250929,000000,10.92,11.05,10.645,10.68,146406,0
+ARMG.US,D,20250930,000000,10.77,11,10.52,11,196492,0
+ARMG.US,D,20251001,000000,11.16,12.4699,11.15,12.36,588169,0
+ARMG.US,D,20251002,000000,12.475,12.67,12.17,12.59,211044,0
+ARMG.US,D,20251003,000000,12.7,12.98,12.38,12.6853,191171,0
+ARMG.US,D,20251006,000000,13.18,13.99,13.01,13.26,328069,0
+ARMG.US,D,20251007,000000,13.46,14.09,12.965,13.77,631131,0
+ARMG.US,D,20251008,000000,13.61,15.36,13.3,15.1119,672768,0
+ARMG.US,D,20251009,000000,14.6,15.9896,14.1,15.75,1100331,0
+ARMG.US,D,20251010,000000,15.65,15.89,12.55,12.81,1266196,0
+ARMG.US,D,20251013,000000,13.86,16.19,13.21,15.69,827959,0
+ARMG.US,D,20251014,000000,15.65,17.21,14.89,14.95,1451477,0
+ARMG.US,D,20251015,000000,15.73,16,14.79,15.42,593659,0
+ARMG.US,D,20251016,000000,16.03,16.39,15.0608,15.54,555618,0
+ARMG.US,D,20251017,000000,15.25,15.25,14.15,14.47,326202,0
+ARMG.US,D,20251020,000000,14.87,15.77,14.78,15.49,316848,0
+ARMG.US,D,20251021,000000,15.42,15.93,14.7,15.1,499195,0
+ARMG.US,D,20251022,000000,14.87,15.38,13.62,14.44,341941,0
+ARMG.US,D,20251023,000000,14.23,15.085,14.23,14.6333,223731,0
+ARMG.US,D,20251024,000000,15.24,15.95,15.18,15.32,317902,0
+ARMG.US,D,20251027,000000,16.04,17.56,16,16.7,926636,0
+ARMG.US,D,20251028,000000,16.71,16.8,15.68,15.7007,376844,0
+ARMG.US,D,20251029,000000,16.1,16.38,15.05,15.2388,322767,0
+ARMG.US,D,20251030,000000,14.82,14.92,14.29,14.29,205017,0
+ARMG.US,D,20251031,000000,14.79,15.39,14.556,15.06,256092,0
+ARMG.US,D,20251103,000000,15.35,15.69,14.8,14.83,232314,0
+ARMG.US,D,20251104,000000,13.74,14.3493,13.4,13.46,276571,0
+ARMG.US,D,20251105,000000,13.12,14.02,12.73,13.354,584934,0
+ARMG.US,D,20251106,000000,14.54,14.54,12.51,13.02,962724,0
+ARMG.US,D,20251107,000000,12.36,12.4653,11.1,12.08,301867,0
+ARMG.US,D,20251110,000000,13.09,13.1,12.4,12.45,194988,0
+ARMG.US,D,20251111,000000,12.02,12.02,11.15,11.62,147013,0
+ARMG.US,D,20251112,000000,11.92,11.94,11.19,11.4498,86253,0
+ARMG.US,D,20251113,000000,11.15,11.27,9.87,10.17,220741,0
+ARMG.US,D,20251114,000000,9.6,10.627,9.4,10.0602,206198,0
+ARMG.US,D,20251117,000000,10.095,10.64,9.87,10.14,169413,0
+ARMG.US,D,20251118,000000,9.82,9.9781,9.14,9.5333,148887,0
+ARMG.US,D,20251119,000000,9.69,9.88,9.36,9.6459,146201,0
+ARMG.US,D,20251120,000000,10.44,10.52,8.9218,8.9916,296459,0
+ARMG.US,D,20251121,000000,8.89,9.09,8.02,8.8861,256748,0
+ARMG.US,D,20251124,000000,9.05,9.47,9.02,9.3127,169594,0
+ARMG.US,D,20251125,000000,8.92,8.92,8.24,8.8515,186626,0
+ARMG.US,D,20251126,000000,9.14,9.267,8.98,9.0151,121934,0
+ARMG.US,D,20251128,000000,9.16,9.37,9,9.3468,98613,0
+ARMG.US,D,20251201,000000,9.06,9.5,9.04,9.2981,136357,0
+ARMG.US,D,20251202,000000,9.43,9.89,9.43,9.4977,134943,0
+ARMG.US,D,20251203,000000,9.56,9.91,9.4415,9.8749,174383,0
+ARMG.US,D,20251204,000000,9.94,10.16,9.75,10.026,254985,0
+ARMG.US,D,20251205,000000,10.5,10.55,10.08,10.1654,163176,0
+ARMG.US,D,20251208,000000,10.34,10.44,9.76,9.93,106819,0
+ARMG.US,D,20251209,000000,9.76,10.2552,9.76,10.2552,107420,0
+ARMG.US,D,20251210,000000,10.23,10.37,9.98,10.19,67783,0
+ARMG.US,D,20251211,000000,9.75,9.75,8.98,9.43,141700,0
+ARMG.US,D,20251212,000000,9.3,9.48,8.62,8.68,177277,0
+ARMG.US,D,20251215,000000,8.04,8.35,7.64,7.79,176125,0
+ARMG.US,D,20251216,000000,7.65,7.65,7,7.39,217276,0
+ARMG.US,D,20251217,000000,7.42,7.44,6.36,6.6,165834,0
+ARMG.US,D,20251218,000000,6.97,6.97,6.464,6.47,154558,0
+ARMG.US,D,20251219,000000,6.54,6.65,6.46,6.51,210812,0
+ARMG.US,D,20251222,000000,6.8,6.88,6.3771,6.44,339687,0
+ARMG.US,D,20251223,000000,6.36,6.36,6.08,6.27,232083,0
+ARMG.US,D,20251224,000000,6.27,6.29,6.1219,6.23,115898,0
+ARMG.US,D,20251226,000000,6.19,6.2,6.06,6.08,160211,0
+ARMG.US,D,20251229,000000,5.93,6.18,5.89,6.11,195109,0
+ARMG.US,D,20251230,000000,5.87,5.9799,5.82,5.87,321654,0
+ARMG.US,D,20251231,000000,5.85,5.9336,5.69,5.7,338998,0
+ARMG.US,D,20260102,000000,6.09,6.4075,6.06,6.26,730973,0
+ARMG.US,D,20260105,000000,6.88,7.08,6.3866,6.4,678068,0
+ARMG.US,D,20260106,000000,6.59,6.59,6.28,6.34,246347,0
+ARMG.US,D,20260107,000000,6.23,6.5,6.14,6.35,463601,0
+ARMG.US,D,20260108,000000,6.35,6.35,5.79,6.07,411914,0
+ARMG.US,D,20260109,000000,6.12,6.13,5.67,5.92,250284,0
+ARMG.US,D,20260112,000000,5.8,5.89,5.65,5.84,505952,0
+ARMG.US,D,20260113,000000,5.61,5.9,5.3,5.49,614464,0
+ARMG.US,D,20260114,000000,5.37,5.37,4.91,5.2,686098,0
+ARMG.US,D,20260115,000000,5.52,5.587,5.19,5.22,786710,0
+ARMG.US,D,20260116,000000,5.37,5.48,5.22,5.27,584817,0
+ARMG.US,D,20260120,000000,5.15,5.75,5.141,5.41,619778,0
+ARMG.US,D,20260121,000000,5.82,6.42,5.82,6.09,2684798,0
+ARMG.US,D,20260122,000000,6.83,7.1,6.6,6.65,1436240,0
+ARMG.US,D,20260123,000000,6.84,6.915,6.12,6.29,1159793,0
+ARMG.US,D,20260126,000000,6.335,6.335,6.0704,6.15,493628,0
+ARMG.US,D,20260127,000000,6.32,6.4299,6.1,6.17,575760,0
+ARMG.US,D,20260128,000000,6.17,6.25,5.545,5.63,1050553,0
+ARMG.US,D,20260129,000000,5.62,5.66,5.05,5.48,605087,0
+ARMG.US,D,20260130,000000,5.29,5.41,5.13,5.16,275055,0
+ARMG.US,D,20260202,000000,5.08,5.4299,5.08,5.32,447123,0
+ARMG.US,D,20260203,000000,5.41,5.52,4.78,5.08,943799,0
+ARMG.US,D,20260204,000000,5.16,5.4296,4.937,5.14,1359826,0
+ARMG.US,D,20260205,000000,4.98,6.07,4.635,5.67,4694212,0
+ARMG.US,D,20260206,000000,5.84,7.02,5.84,6.98,1656589,0
+ARMG.US,D,20260209,000000,6.56,7.1466,6.37,7.07,1210897,0
+ARMG.US,D,20260210,000000,7.08,7.795,7.08,7.23,1766526,0
+ARMG.US,D,20260211,000000,7.44,7.64,7.14,7.16,1240864,0
+ARMG.US,D,20260212,000000,7.14,7.47,6.65,6.79,1508369,0
+ARMG.US,D,20260213,000000,6.56,7.3628,6.56,7.15,1164355,0
+ARMG.US,D,20260217,000000,7.01,7.325,6.6,7.32,1125252,0
+ARMG.US,D,20260218,000000,7.51,7.71,7.2201,7.35,1010313,0
diff --git a/daily/us/nasdaq etfs/asmg.us.txt b/daily/us/nasdaq etfs/asmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36b29c83a667b598efdf168481a697cdb4fc534f
--- /dev/null
+++ b/daily/us/nasdaq etfs/asmg.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMG.US,D,20250115,000000,15.42,15.68,14.9129,14.9129,2346,0
+ASMG.US,D,20250116,000000,16.28,16.77,15.899,15.92,31076,0
+ASMG.US,D,20250117,000000,16.4,16.4,15.979,16.15,15359,0
+ASMG.US,D,20250121,000000,16.409,16.57,16.24,16.44,9926,0
+ASMG.US,D,20250122,000000,17.1,17.265,16.59,16.59,15481,0
+ASMG.US,D,20250123,000000,15.47,15.8,15.05,15.71,29388,0
+ASMG.US,D,20250124,000000,15.7,15.7,15.01,15.1,22004,0
+ASMG.US,D,20250127,000000,12.64,13.36,12.64,13.36,71395,0
+ASMG.US,D,20250128,000000,12.91,13.449,12.35,13.1,100610,0
+ASMG.US,D,20250129,000000,14.76,14.76,13.89,14.1625,220523,0
+ASMG.US,D,20250130,000000,15.29,15.44,14.93,15.16,77250,0
+ASMG.US,D,20250131,000000,15.59,15.87,15.171,15.24,43264,0
+ASMG.US,D,20250203,000000,14.37,15.05,14.3404,14.91,37671,0
+ASMG.US,D,20250204,000000,15.17,15.3,14.88,14.91,19586,0
+ASMG.US,D,20250205,000000,14.8,15.35,14.54,15.35,76072,0
+ASMG.US,D,20250206,000000,15.16,15.31,15.06,15.22,28751,0
+ASMG.US,D,20250207,000000,15.16,15.281,14.59,14.74,46192,0
+ASMG.US,D,20250210,000000,15.06,15.4284,15.06,15.39,20108,0
+ASMG.US,D,20250211,000000,15.45,15.81,15.43,15.81,26910,0
+ASMG.US,D,20250212,000000,15.1,15.9261,15.1,15.9,141748,0
+ASMG.US,D,20250213,000000,15.93,16.77,15.86,16.77,38444,0
+ASMG.US,D,20250214,000000,16.8286,16.8286,15.56,15.69,79807,0
+ASMG.US,D,20250218,000000,15.94,15.95,15.18,15.35,68919,0
+ASMG.US,D,20250219,000000,15.37,15.69,15.32,15.35,23276,0
+ASMG.US,D,20250220,000000,15.66,15.755,15.2,15.29,52953,0
+ASMG.US,D,20250221,000000,15.38,15.38,14.9,15.02,32241,0
+ASMG.US,D,20250224,000000,15.36,15.57,14.9599,14.9599,49605,0
+ASMG.US,D,20250225,000000,14.8604,15.02,14.621,14.74,72613,0
+ASMG.US,D,20250226,000000,15.3,15.556,15.18,15.43,11837,0
+ASMG.US,D,20250227,000000,15.3,15.3,13.37,13.38,34361,0
+ASMG.US,D,20250228,000000,13.6752,13.92,13.431,13.81,11374,0
+ASMG.US,D,20250303,000000,13.96,14.66,13.18,13.47,43058,0
+ASMG.US,D,20250304,000000,13.47,14.2,13.191,13.74,35349,0
+ASMG.US,D,20250305,000000,14.68,14.99,14.2104,14.96,32402,0
+ASMG.US,D,20250306,000000,14.13,14.51,13.88,13.95,17836,0
+ASMG.US,D,20250307,000000,14.4,14.64,13.97,14.62,62167,0
+ASMG.US,D,20250310,000000,13.2204,13.24,12.44,12.65,64341,0
+ASMG.US,D,20250311,000000,13.02,13.18,12.6006,12.93,32388,0
+ASMG.US,D,20250312,000000,13.2938,13.535,13.22,13.38,15189,0
+ASMG.US,D,20250313,000000,13.23,13.43,12.85,13.09,15281,0
+ASMG.US,D,20250314,000000,13.65,14,13.54,13.77,9872,0
+ASMG.US,D,20250317,000000,13.98,14.5141,13.98,14.37,12962,0
+ASMG.US,D,20250318,000000,14.24,14.4948,14.08,14.42,4034,0
+ASMG.US,D,20250319,000000,14.32,14.97,14.28,14.59,9911,0
+ASMG.US,D,20250320,000000,14.19,14.54,14.19,14.54,3204,0
+ASMG.US,D,20250321,000000,13.65,14.015,13.6401,13.84,10073,0
+ASMG.US,D,20250324,000000,14.25,14.4,14.25,14.25,18484,0
+ASMG.US,D,20250325,000000,14.44,14.4796,14.22,14.22,9622,0
+ASMG.US,D,20250326,000000,13.8,13.92,13.255,13.4,36916,0
+ASMG.US,D,20250327,000000,13.1596,13.18,12.79,12.82,30222,0
+ASMG.US,D,20250328,000000,12.6,12.6,12.17,12.19,43883,0
+ASMG.US,D,20250331,000000,11.58,11.7992,11.469,11.77,26259,0
+ASMG.US,D,20250401,000000,11.83,12.01,11.57,11.89,16941,0
+ASMG.US,D,20250402,000000,11.83,12.07,11.7965,11.97,25862,0
+ASMG.US,D,20250403,000000,11.25,11.32,10.36,10.36,39720,0
+ASMG.US,D,20250404,000000,10.34,10.37,9.52,9.76,49886,0
+ASMG.US,D,20250407,000000,9.09,11.14,8.93,10.03,38533,0
+ASMG.US,D,20250408,000000,10.505,10.7497,9,9.4,55585,0
+ASMG.US,D,20250409,000000,10.07,12.35,9.82,12.25,55577,0
+ASMG.US,D,20250410,000000,11.19,11.305,10.41,10.94,35097,0
+ASMG.US,D,20250411,000000,11.12,11.63,11.05,11.56,45690,0
+ASMG.US,D,20250414,000000,11.83,11.93,11.3861,11.72,24297,0
+ASMG.US,D,20250415,000000,11.96,12.15,11.88,12.13,72115,0
+ASMG.US,D,20250416,000000,10.75,10.98,9.96,10.36,94357,0
+ASMG.US,D,20250417,000000,10.67,10.73,10.43,10.52,19706,0
+ASMG.US,D,20250421,000000,9.99,10.06,9.655,10.01,11124,0
+ASMG.US,D,20250422,000000,10.4766,10.63,10.31,10.425,13663,0
+ASMG.US,D,20250423,000000,11.1,11.3,10.966,11.06,31047,0
+ASMG.US,D,20250424,000000,11.38,11.72,11.265,11.59,18236,0
+ASMG.US,D,20250425,000000,11.32,11.81,11.24,11.67,12595,0
+ASMG.US,D,20250428,000000,11.6,11.6,11.2,11.57,8480,0
+ASMG.US,D,20250429,000000,11.39,11.64,11.35,11.35,20759,0
+ASMG.US,D,20250430,000000,10.9527,11.41,10.9459,11.41,8536,0
+ASMG.US,D,20250501,000000,11.4145,11.51,11.27,11.4,8714,0
+ASMG.US,D,20250502,000000,12,12.31,12,12.16,28754,0
+ASMG.US,D,20250505,000000,11.92,12.1568,11.91,11.91,22056,0
+ASMG.US,D,20250506,000000,11.7409,12.0004,11.7409,11.78,9508,0
+ASMG.US,D,20250507,000000,12.0006,12.5,11.97,12.5,12131,0
+ASMG.US,D,20250508,000000,12.94,13,12.73,12.78,17531,0
+ASMG.US,D,20250509,000000,12.82,12.82,12.64,12.67,11764,0
+ASMG.US,D,20250512,000000,13.62,14.39,13.57,14.07,23918,0
+ASMG.US,D,20250513,000000,14.1,14.819,14.1,14.76,37352,0
+ASMG.US,D,20250514,000000,14.86,15.08,14.85,14.96,27489,0
+ASMG.US,D,20250515,000000,14.81,14.899,14.45,14.67,30409,0
+ASMG.US,D,20250516,000000,14.35,14.35,13.97,14.21,25711,0
+ASMG.US,D,20250519,000000,13.83,14.21,13.83,14.21,15050,0
+ASMG.US,D,20250520,000000,14.04,14.2,13.91,14.2,23206,0
+ASMG.US,D,20250521,000000,14.22,14.379,13.711,13.84,49935,0
+ASMG.US,D,20250522,000000,13.69,14.06,13.64,14.06,7830,0
+ASMG.US,D,20250523,000000,13.29,13.64,13.19,13.64,8567,0
+ASMG.US,D,20250527,000000,14.19,14.56,14.19,14.45,25589,0
+ASMG.US,D,20250528,000000,14.319,14.32,14,14.075,18272,0
+ASMG.US,D,20250529,000000,14.51,14.51,13.99,14.02,28162,0
+ASMG.US,D,20250530,000000,13.89,13.9884,13.165,13.68,26946,0
+ASMG.US,D,20250602,000000,13.54,14.02,13.54,14.02,17657,0
+ASMG.US,D,20250603,000000,13.44,14.07,13.44,14,34558,0
+ASMG.US,D,20250604,000000,14.19,14.19,13.81,13.89,6053,0
+ASMG.US,D,20250605,000000,14.22,14.31,13.92,14.06,18591,0
+ASMG.US,D,20250606,000000,14.34,14.5558,14.1,14.1,19616,0
+ASMG.US,D,20250609,000000,14.63,15.29,14.6207,14.83,34674,0
+ASMG.US,D,20250610,000000,15.23,15.55,15.18,15.44,43919,0
+ASMG.US,D,20250611,000000,15.7,15.9094,15.28,15.43,41870,0
+ASMG.US,D,20250612,000000,15.46,15.6,15.33,15.44,16401,0
+ASMG.US,D,20250613,000000,14.7,14.88,14.451,14.56,36870,0
+ASMG.US,D,20250616,000000,14.69,15.14,14.67,14.95,40075,0
+ASMG.US,D,20250617,000000,14.66,14.89,14.34,14.34,20557,0
+ASMG.US,D,20250618,000000,14.6044,14.68,14.335,14.42,25682,0
+ASMG.US,D,20250620,000000,14.62,14.75,13.595,14.28,36787,0
+ASMG.US,D,20250623,000000,14.54,15.2,14.54,15.2,42235,0
+ASMG.US,D,20250624,000000,15.5,16.43,15.5,16.43,78718,0
+ASMG.US,D,20250625,000000,16.58,16.63,16.2,16.44,37003,0
+ASMG.US,D,20250626,000000,15.91,15.91,15.45,15.75,53460,0
+ASMG.US,D,20250627,000000,15.94,16.07,15.45,15.61,27052,0
+ASMG.US,D,20250630,000000,15.71,15.92,15.63,15.92,24483,0
+ASMG.US,D,20250701,000000,15.39,15.64,15.1804,15.51,17438,0
+ASMG.US,D,20250702,000000,14.92,15.82,14.8157,15.75,27843,0
+ASMG.US,D,20250703,000000,15.27,15.67,15.27,15.49,19816,0
+ASMG.US,D,20250707,000000,15.25,15.545,15.2,15.21,28667,0
+ASMG.US,D,20250708,000000,15,15.7031,14.961,15.52,19936,0
+ASMG.US,D,20250709,000000,15.5,15.79,15.5,15.66,31325,0
+ASMG.US,D,20250710,000000,16.15,16.156,15.7235,15.92,41914,0
+ASMG.US,D,20250711,000000,15.69,15.87,15.66,15.87,31681,0
+ASMG.US,D,20250714,000000,15.7,16.2496,15.41,16.02,105531,0
+ASMG.US,D,20250715,000000,16.63,16.79,16.34,16.69,132293,0
+ASMG.US,D,20250716,000000,13.91,14.13,12.945,13.88,3788815,0
+ASMG.US,D,20250717,000000,13.61,13.9406,13.4205,13.54,2631011,0
+ASMG.US,D,20250718,000000,13.75,13.76,13.12,13.14,1722804,0
+ASMG.US,D,20250721,000000,13.02,13.0681,12.59,12.62,1162832,0
+ASMG.US,D,20250722,000000,12.55,12.56,11.9436,12.13,1194717,0
+ASMG.US,D,20250723,000000,12.44,12.5707,12.2036,12.48,600163,0
+ASMG.US,D,20250724,000000,12.68,12.82,12.52,12.74,771186,0
+ASMG.US,D,20250725,000000,12.2,12.32,12.1,12.28,704076,0
+ASMG.US,D,20250728,000000,13.11,13.11,12.86,12.93,1053580,0
+ASMG.US,D,20250729,000000,12.7,12.83,12.4401,12.53,792841,0
+ASMG.US,D,20250730,000000,12.51,12.72,12.45,12.66,332799,0
+ASMG.US,D,20250731,000000,12.15,12.15,11.61,11.74,671219,0
+ASMG.US,D,20250801,000000,11.55,11.65,11.31,11.53,365009,0
+ASMG.US,D,20250804,000000,11.7,11.85,11.65,11.85,218285,0
+ASMG.US,D,20250805,000000,11.72,11.72,11.35,11.5,243343,0
+ASMG.US,D,20250806,000000,11.45,11.6,11.3709,11.57,273487,0
+ASMG.US,D,20250807,000000,12.3,12.4,12.08,12.3,439144,0
+ASMG.US,D,20250808,000000,12.27,12.61,12.2,12.58,258009,0
+ASMG.US,D,20250811,000000,12.64,12.91,12.49,12.56,312259,0
+ASMG.US,D,20250812,000000,12.71,13.301,12.6695,13.25,838279,0
+ASMG.US,D,20250813,000000,13.58,13.77,13.46,13.73,530168,0
+ASMG.US,D,20250814,000000,13.45,13.78,13.35,13.71,597875,0
+ASMG.US,D,20250815,000000,13.12,13.4196,13.0301,13.23,230217,0
+ASMG.US,D,20250818,000000,13.16,13.43,13.16,13.4,181507,0
+ASMG.US,D,20250819,000000,13.57,13.7,13.21,13.27,254133,0
+ASMG.US,D,20250820,000000,13.49,13.62,13.1,13.47,278301,0
+ASMG.US,D,20250821,000000,13.14,13.18,12.86,12.99,118365,0
+ASMG.US,D,20250822,000000,13.17,13.871,13.15,13.62,268282,0
+ASMG.US,D,20250825,000000,13.65,13.75,13.55,13.61,161795,0
+ASMG.US,D,20250826,000000,13.79,13.94,13.68,13.92,200281,0
+ASMG.US,D,20250827,000000,13.81,14.19,13.79,14.16,258901,0
+ASMG.US,D,20250828,000000,14.2,14.29,13.8418,13.9,130453,0
+ASMG.US,D,20250829,000000,13.55,13.55,13.0698,13.17,148380,0
+ASMG.US,D,20250902,000000,12.23,12.61,12.2104,12.55,244695,0
+ASMG.US,D,20250903,000000,12.77,12.9697,12.71,12.93,129557,0
+ASMG.US,D,20250904,000000,12.9,13.62,12.89,13.48,168936,0
+ASMG.US,D,20250905,000000,14.23,14.56,13.95,14.5,388323,0
+ASMG.US,D,20250908,000000,14.83,15.13,14.7,15.04,349340,0
+ASMG.US,D,20250909,000000,15.06,15.39,14.946,15.36,143997,0
+ASMG.US,D,20250910,000000,15.45,15.52,14.8371,14.89,194085,0
+ASMG.US,D,20250911,000000,15.14,15.5,15.14,15.3,133042,0
+ASMG.US,D,20250912,000000,15.52,15.73,15.3918,15.68,117692,0
+ASMG.US,D,20250915,000000,16.47,17.7735,16.47,17.72,309636,0
+ASMG.US,D,20250916,000000,18.25,18.3187,17.7401,18.15,304606,0
+ASMG.US,D,20250917,000000,17.75,18.15,17.47,17.93,228408,0
+ASMG.US,D,20250918,000000,20.25,20.63,19.725,20.16,444203,0
+ASMG.US,D,20250919,000000,20.15,20.62,20.1,20.33,151672,0
+ASMG.US,D,20250922,000000,21.64,21.77,21.305,21.45,278655,0
+ASMG.US,D,20250923,000000,21.75,22.329,21.4,21.75,166795,0
+ASMG.US,D,20250924,000000,21.14,21.25,20.7101,20.96,242730,0
+ASMG.US,D,20250925,000000,20.59,21.21,20.55,21.1,162981,0
+ASMG.US,D,20250926,000000,20.97,21.28,20.77,21.11,51934,0
+ASMG.US,D,20250929,000000,21.7,22.05,21.62,21.62,160726,0
+ASMG.US,D,20250930,000000,21.92,22.205,21.67,21.89,147444,0
+ASMG.US,D,20251001,000000,21.74,23.5861,21.74,23.48,223907,0
+ASMG.US,D,20251002,000000,25.17,25.17,24.35,24.72,140366,0
+ASMG.US,D,20251003,000000,24.73,25.13,24.5,24.79,108200,0
+ASMG.US,D,20251006,000000,25.25,26.0699,25.18,25.35,165434,0
+ASMG.US,D,20251007,000000,25.37,25.39,23.3,23.32,202319,0
+ASMG.US,D,20251008,000000,22.17,22.8269,22.17,22.63,182394,0
+ASMG.US,D,20251009,000000,22.55,22.62,21.95,22.29,103297,0
+ASMG.US,D,20251010,000000,21.87,22.0805,20.25,20.3,272487,0
+ASMG.US,D,20251013,000000,21.89,22.4,21.63,22.4,169670,0
+ASMG.US,D,20251014,000000,21.65,22.76,21.53,22.26,317787,0
+ASMG.US,D,20251015,000000,24.38,24.57,22.8,23.48,590638,0
+ASMG.US,D,20251016,000000,24.73,25.2844,23.5911,23.96,201663,0
+ASMG.US,D,20251017,000000,23.92,24.5237,23.7,24.33,95674,0
+ASMG.US,D,20251020,000000,24.52,25.435,24.5,24.94,94007,0
+ASMG.US,D,20251021,000000,24.66,24.7,24.07,24.09,50403,0
+ASMG.US,D,20251022,000000,24.14,24.486202,22.88,23.45,91885,0
+ASMG.US,D,20251023,000000,23.205,24.7995,23.205,24.6353,76922,0
+ASMG.US,D,20251024,000000,24.67,24.878,24.37,24.4259,47486,0
+ASMG.US,D,20251027,000000,25.17,25.69,25.17,25.61,86971,0
+ASMG.US,D,20251028,000000,25.54,25.62,25.28,25.31,61149,0
+ASMG.US,D,20251029,000000,26.23,26.58,26.03,26.23,102560,0
+ASMG.US,D,20251030,000000,26.4,27,26.2799,26.4888,111292,0
+ASMG.US,D,20251031,000000,26.31,26.31,25.3,25.6,88090,0
+ASMG.US,D,20251103,000000,25.88,26.2201,25.87,25.99,38315,0
+ASMG.US,D,20251104,000000,25.13,25.8199,24.19,24.2472,44393,0
+ASMG.US,D,20251105,000000,24.21,25.159,24.21,24.8905,75353,0
+ASMG.US,D,20251106,000000,24.65,24.7,24.05,24.1207,49083,0
+ASMG.US,D,20251107,000000,24.16,24.263,22.641,23.57,79509,0
+ASMG.US,D,20251110,000000,24.46,24.69,23.7308,24.5901,36708,0
+ASMG.US,D,20251111,000000,24.2603,24.2603,23.5725,23.76,22448,0
+ASMG.US,D,20251112,000000,24.29,24.47,23.94,24.3775,27398,0
+ASMG.US,D,20251113,000000,24.55,24.565,23.2,23.5877,39073,0
+ASMG.US,D,20251114,000000,22.15,23.5051,21.86,22.94,80043,0
+ASMG.US,D,20251117,000000,22.86,23.8,22.86,23.5203,55530,0
+ASMG.US,D,20251118,000000,23.275,23.405,22.458,22.8896,38693,0
+ASMG.US,D,20251119,000000,22.96,24.62,22.96,24.4906,87553,0
+ASMG.US,D,20251120,000000,24.65,24.95,21.4819,21.67,172950,0
+ASMG.US,D,20251121,000000,20.87,21.5496,20.17,21.0505,72268,0
+ASMG.US,D,20251124,000000,21.53,22.2,21.53,21.9207,60994,0
+ASMG.US,D,20251125,000000,22.29,22.74,21.42,22.6579,49559,0
+ASMG.US,D,20251126,000000,24.2,24.85,24.2,24.31,98468,0
+ASMG.US,D,20251128,000000,24.25,25.17,24.0535,25.1,54423,0
+ASMG.US,D,20251201,000000,25,26.6247,24.97,26.54,115855,0
+ASMG.US,D,20251202,000000,26.57,27.68,26.55,27.44,127027,0
+ASMG.US,D,20251203,000000,27.5,29.12,27.3347,29.12,101692,0
+ASMG.US,D,20251204,000000,28.26,28.4398,27,27.42,106985,0
+ASMG.US,D,20251205,000000,28.15,28.3276,26.9,26.9433,47951,0
+ASMG.US,D,20251208,000000,27.8,28.65,27.7,28.03,27614,0
+ASMG.US,D,20251209,000000,27.24,27.67,27.1501,27.5,26084,0
+ASMG.US,D,20251210,000000,27.51,28.037,26.89,27.93,45021,0
+ASMG.US,D,20251211,000000,27.52,28.1139,26.84,28,39129,0
+ASMG.US,D,20251212,000000,27.35,27.57,25.78,25.9267,56659,0
+ASMG.US,D,20251215,000000,26.24,26.5904,25.96,26.31,45729,0
+ASMG.US,D,20251216,000000,25.9416,26.1856,25.201,25.62,41929,0
+ASMG.US,D,20251217,000000,25.06,25.11,22.54,22.74,101402,0
+ASMG.US,D,20251218,000000,24.14,24.364,23.72,23.72,49606,0
+ASMG.US,D,20251219,000000,24.13,24.8999,24.13,24.5505,56447,0
+ASMG.US,D,20251222,000000,25.01,25.01,24.37,24.5946,28929,0
+ASMG.US,D,20251223,000000,24.72,24.92,24.64,24.92,18587,0
+ASMG.US,D,20251224,000000,24.7516,25.0127,24.735,25.0127,12843,0
+ASMG.US,D,20251226,000000,25.04,25.453,24.86,25.3281,29818,0
+ASMG.US,D,20251229,000000,24.96,25.2922,24.76,25.0038,23463,0
+ASMG.US,D,20251230,000000,23.32,23.412,22.7,22.78,75709,0
+ASMG.US,D,20251231,000000,22.99,23.0699,22.59,22.59,26411,0
+ASMG.US,D,20260102,000000,25.15,26.94,25.15,26.52,240028,0
+ASMG.US,D,20260105,000000,28.89,29.9672,28.7362,29.51,261845,0
+ASMG.US,D,20260106,000000,29.29,30.3,29.29,30.1,201046,0
+ASMG.US,D,20260107,000000,29.54,29.78,28.99,29.41,105721,0
+ASMG.US,D,20260108,000000,28.81,29.06,26.99,27.84,103131,0
+ASMG.US,D,20260109,000000,29.615,31.7887,29.0985,31.43,136222,0
+ASMG.US,D,20260112,000000,30.78,31.9322,30.78,31.74,94111,0
+ASMG.US,D,20260113,000000,31.6,32.3142,31.17,31.245,62989,0
+ASMG.US,D,20260114,000000,30.91,31.38,30.3,30.9117,60247,0
+ASMG.US,D,20260115,000000,35.26,35.74,34.16,34.16,196208,0
+ASMG.US,D,20260116,000000,35.57,36.53,34.6001,35.59,170815,0
+ASMG.US,D,20260120,000000,33.83,35.1,33.3,33.74,207386,0
+ASMG.US,D,20260121,000000,34.28,36.23,33.85,35.54,152225,0
+ASMG.US,D,20260122,000000,37.28,37.45,36.36,37.45,282378,0
+ASMG.US,D,20260123,000000,36.48,37.25,35.71,36.99,147308,0
+ASMG.US,D,20260126,000000,37.01,38.7203,37.01,38.28,242559,0
+ASMG.US,D,20260127,000000,38.48,41.584,38.48,40.665,480031,0
+ASMG.US,D,20260128,000000,42.5,42.6,37.92,38.9,1158767,0
+ASMG.US,D,20260129,000000,40.58,41.22,37.5311,40.57,471406,0
+ASMG.US,D,20260130,000000,39.38,41.08,38.36,38.63,225681,0
+ASMG.US,D,20260202,000000,37.22,40.29,37.22,39.59,277854,0
+ASMG.US,D,20260203,000000,39.67,39.99,35.83,37.19,193218,0
+ASMG.US,D,20260204,000000,37.2,37.6,32.97,34.2,181622,0
+ASMG.US,D,20260205,000000,33.5,35.5795,33.24,34.83,194631,0
+ASMG.US,D,20260206,000000,35.97,38.03,35.97,38.02,122144,0
+ASMG.US,D,20260209,000000,37.9,39.1694,37.63,38.83,133612,0
+ASMG.US,D,20260210,000000,39.34,39.34,37.91,37.91,48407,0
+ASMG.US,D,20260211,000000,39.26,39.97,37.7956,39.23,85012,0
+ASMG.US,D,20260212,000000,39.29,39.31,36.77,37.51,114747,0
+ASMG.US,D,20260213,000000,37.75,39,37.2666,37.4679,109951,0
+ASMG.US,D,20260217,000000,37,38.72,36.4,38.3,43204,0
+ASMG.US,D,20260218,000000,38.94,41.25,38.89,40.865,157927,0
diff --git a/daily/us/nasdaq etfs/aumi.us.txt b/daily/us/nasdaq etfs/aumi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f5f02dfe02f88009269273a4cc88798df3d64a2
--- /dev/null
+++ b/daily/us/nasdaq etfs/aumi.us.txt	
@@ -0,0 +1,546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUMI.US,D,20231214,000000,27.45,27.45,27.165,27.165,300,0
+AUMI.US,D,20231215,000000,26.99,27.01,26.8463,26.8463,200,0
+AUMI.US,D,20231218,000000,27.19,27.19,27.08,27.1113,204,0
+AUMI.US,D,20231219,000000,27.62,28.08,27.62,28.0506,14480,0
+AUMI.US,D,20231220,000000,28.1,28.16,27.42,27.4557,2587,0
+AUMI.US,D,20231221,000000,27.62,28.08,27.2,28.0522,601,0
+AUMI.US,D,20231222,000000,28.73,28.73,28.31,28.3115,1102,0
+AUMI.US,D,20231226,000000,28.32,28.42,28.32,28.3802,800,0
+AUMI.US,D,20231227,000000,28.54,28.58,28.54,28.5607,301,0
+AUMI.US,D,20231228,000000,28.38,28.38,27.64,27.7811,2301,0
+AUMI.US,D,20231229,000000,27.61,27.61,27.29,27.3817,2800,0
+AUMI.US,D,20240102,000000,27.432,27.432,26.959,26.959,205,0
+AUMI.US,D,20240103,000000,26.02,26.02,25.8329,25.8329,4100,0
+AUMI.US,D,20240104,000000,25.78,25.98,25.7253,25.7253,905,0
+AUMI.US,D,20240105,000000,25.8,26.28,25.72,25.7868,2400,0
+AUMI.US,D,20240108,000000,25.51,25.745,25.49,25.745,1500,0
+AUMI.US,D,20240109,000000,25.8,25.8,25.5684,25.5684,1996,0
+AUMI.US,D,20240110,000000,25.59,25.6724,25.55,25.6724,1700,0
+AUMI.US,D,20240111,000000,25.57,25.57,25.23,25.3931,3203,0
+AUMI.US,D,20240112,000000,26.36,26.66,26.36,26.423,5915,0
+AUMI.US,D,20240116,000000,25.66,25.66,25.0185,25.0185,5111,0
+AUMI.US,D,20240117,000000,24.72,24.72,24.51,24.6889,800,0
+AUMI.US,D,20240118,000000,25.26,25.26,24.72,24.8275,900,0
+AUMI.US,D,20240119,000000,24.99,24.99,24.66,24.89,228,0
+AUMI.US,D,20240122,000000,24.69,24.715,24.69,24.715,201,0
+AUMI.US,D,20240123,000000,24.8,25.37,24.8,25.3584,1749,0
+AUMI.US,D,20240124,000000,26.08,26.08,25.0949,25.0949,3202,0
+AUMI.US,D,20240125,000000,25.89,25.89,25.545,25.6676,200,0
+AUMI.US,D,20240126,000000,25.79,25.79,25.5,25.57,1501,0
+AUMI.US,D,20240129,000000,25.48,25.48,25.282,25.39,279,0
+AUMI.US,D,20240130,000000,25.74,25.74,25.29,25.3982,800,0
+AUMI.US,D,20240131,000000,25.54,25.8,25.17,25.1832,4100,0
+AUMI.US,D,20240201,000000,25.23,26.36,25.23,26.36,4101,0
+AUMI.US,D,20240202,000000,25.48,25.48,24.99,25.34,4705,0
+AUMI.US,D,20240205,000000,24.79,24.79,24.56,24.6102,2200,0
+AUMI.US,D,20240206,000000,25.015,25.015,24.88,24.935,201,0
+AUMI.US,D,20240207,000000,24.805,24.805,24.7083,24.7083,906,0
+AUMI.US,D,20240208,000000,24.66,24.66,24.61,24.625,801,0
+AUMI.US,D,20240209,000000,24.55,24.55,24.22,24.44,1402,0
+AUMI.US,D,20240212,000000,24.29,24.68,24.29,24.64,2702,0
+AUMI.US,D,20240213,000000,23.78,23.86,23.5019,23.5019,2304,0
+AUMI.US,D,20240214,000000,23.66,23.85,23.66,23.8354,201,0
+AUMI.US,D,20240215,000000,24.14,24.71,24.14,24.5886,2134,0
+AUMI.US,D,20240216,000000,24.79,24.79,24.56,24.6247,904,0
+AUMI.US,D,20240220,000000,24.99,24.99,24.7069,24.7069,200,0
+AUMI.US,D,20240221,000000,24.78,24.78,24.56,24.6331,908,0
+AUMI.US,D,20240222,000000,25.04,25.04,24.1358,24.1358,3103,0
+AUMI.US,D,20240223,000000,24.3,24.62,24.21,24.58,3301,0
+AUMI.US,D,20240226,000000,24.4,24.4,24.15,24.15,912,0
+AUMI.US,D,20240227,000000,24.29,24.29,24.0573,24.0573,200,0
+AUMI.US,D,20240228,000000,23.82,23.87,23.7461,23.7461,202,0
+AUMI.US,D,20240229,000000,24.29,24.3,24.215,24.215,1701,0
+AUMI.US,D,20240301,000000,24.45,25.7,24.25,25.4362,19902,0
+AUMI.US,D,20240304,000000,25.79,26.4408,25.78,26.4408,2401,0
+AUMI.US,D,20240305,000000,27.01,27.01,26.8817,26.8984,1102,0
+AUMI.US,D,20240306,000000,27.26,27.3938,27.13,27.3938,2902,0
+AUMI.US,D,20240307,000000,27.7,27.8,27.56,27.7242,8673,0
+AUMI.US,D,20240308,000000,28.04,28.04,27.7138,27.7138,216,0
+AUMI.US,D,20240311,000000,27.69,28.0081,27.65,28.0081,3659,0
+AUMI.US,D,20240312,000000,27.3,27.57,26.98,27.5224,2676,0
+AUMI.US,D,20240313,000000,27.53,28.16,27.53,28.0216,2200,0
+AUMI.US,D,20240314,000000,27.76,27.81,27.4428,27.4428,2544,0
+AUMI.US,D,20240315,000000,27.45,27.533,27.4,27.4969,1517,0
+AUMI.US,D,20240318,000000,27.59,27.59,27.2705,27.2705,590,0
+AUMI.US,D,20240319,000000,27.12,27.12,26.7973,26.7973,5211,0
+AUMI.US,D,20240320,000000,27.57,27.99,27.41,27.7928,6806,0
+AUMI.US,D,20240321,000000,28.26,28.26,27.5721,27.5721,6003,0
+AUMI.US,D,20240322,000000,27.64,27.64,27.2635,27.2635,2397,0
+AUMI.US,D,20240325,000000,27.68,28.07,27.68,27.86,3443,0
+AUMI.US,D,20240326,000000,28.46,28.46,27.97,27.97,2807,0
+AUMI.US,D,20240327,000000,28.23,29.1,28.23,28.95,4937,0
+AUMI.US,D,20240328,000000,29.31,29.6999,29.24,29.6082,2968,0
+AUMI.US,D,20240401,000000,30.28,30.33,29.67,29.9288,5957,0
+AUMI.US,D,20240402,000000,30.07,30.13,29.78,30.0027,7916,0
+AUMI.US,D,20240403,000000,30.16,30.83,30.16,30.7636,4048,0
+AUMI.US,D,20240404,000000,30.94,30.94,30.37,30.37,5889,0
+AUMI.US,D,20240405,000000,30.71,31.3072,30.71,31.28,3454,0
+AUMI.US,D,20240408,000000,31.65,31.65,30.53,31.2449,2604,0
+AUMI.US,D,20240409,000000,32.04,32.15,31.73,31.8304,12290,0
+AUMI.US,D,20240410,000000,30.72,31.0349,30.72,30.86,2956,0
+AUMI.US,D,20240411,000000,31.781,31.86,31.15,31.86,7721,0
+AUMI.US,D,20240412,000000,33.18,33.18,31.74,31.74,817,0
+AUMI.US,D,20240415,000000,31.74,31.74,30.44,30.44,17510,0
+AUMI.US,D,20240416,000000,30.55,30.61,30.18,30.58,2391,0
+AUMI.US,D,20240417,000000,31.45,31.45,30.89,31.1,3231,0
+AUMI.US,D,20240418,000000,31.46,31.46,30.94,30.94,1391,0
+AUMI.US,D,20240419,000000,31.59,31.72,31.5318,31.5318,5832,0
+AUMI.US,D,20240422,000000,30.47,30.7,30.05,30.41,5410,0
+AUMI.US,D,20240423,000000,29.87,30.51,29.87,30.39,2500,0
+AUMI.US,D,20240424,000000,30.39,30.67,30.36,30.67,967,0
+AUMI.US,D,20240425,000000,30.09,30.97,30.09,30.81,5865,0
+AUMI.US,D,20240426,000000,31.43,31.58,31.25,31.47,1115,0
+AUMI.US,D,20240429,000000,31.66,31.78,31.44,31.78,2069,0
+AUMI.US,D,20240430,000000,30.96,30.96,30.08,30.17,7911,0
+AUMI.US,D,20240501,000000,30.29,30.67,30.0582,30.23,4999,0
+AUMI.US,D,20240502,000000,30.12,30.48,29.97,30.48,1854,0
+AUMI.US,D,20240503,000000,30.6,30.6,30.29,30.35,241,0
+AUMI.US,D,20240506,000000,31,31.09,30.92,30.92,1033,0
+AUMI.US,D,20240507,000000,30.86,30.9975,30.8361,30.86,686,0
+AUMI.US,D,20240508,000000,30.94,30.99,30.7,30.99,976,0
+AUMI.US,D,20240509,000000,31.21,31.77,31.21,31.51,6381,0
+AUMI.US,D,20240510,000000,32.15,32.15,32.04,32.04,791,0
+AUMI.US,D,20240513,000000,31.99,31.99,31.45,31.58,1654,0
+AUMI.US,D,20240514,000000,31.87,32.09,31.87,32.0349,1025,0
+AUMI.US,D,20240515,000000,32.25,32.73,31.89,32.6188,2926,0
+AUMI.US,D,20240516,000000,33.25,33.25,32.31,32.31,1141,0
+AUMI.US,D,20240517,000000,32.69,33.36,32.69,33.3197,1411,0
+AUMI.US,D,20240520,000000,33.39,33.73,33.38,33.6477,2169,0
+AUMI.US,D,20240521,000000,33.67,33.67,33.3204,33.3808,736,0
+AUMI.US,D,20240522,000000,33.78,33.78,32.09,32.09,2919,0
+AUMI.US,D,20240523,000000,32.315,32.315,31.08,31.08,2038,0
+AUMI.US,D,20240524,000000,31.98,31.98,31.6601,31.7996,1799,0
+AUMI.US,D,20240528,000000,32.49,32.5419,32.085,32.5419,2125,0
+AUMI.US,D,20240529,000000,32.25,32.25,31.68,31.7369,2810,0
+AUMI.US,D,20240530,000000,31.88,32.14,31.66,32.1281,1292,0
+AUMI.US,D,20240531,000000,32.18,32.18,31.72,31.8603,1181,0
+AUMI.US,D,20240603,000000,31.61,31.89,31.61,31.855,2241,0
+AUMI.US,D,20240604,000000,31.06,31.07,30.88,31.043,2273,0
+AUMI.US,D,20240605,000000,31.12,31.82,31.12,31.82,2170,0
+AUMI.US,D,20240606,000000,31.84,32.7022,31.84,32.7022,2948,0
+AUMI.US,D,20240607,000000,31.14,31.16,30.1503,30.1503,5717,0
+AUMI.US,D,20240610,000000,30.43,30.8171,30.43,30.8171,273,0
+AUMI.US,D,20240611,000000,30.42,30.89,30.28,30.6332,4659,0
+AUMI.US,D,20240612,000000,31.09,31.09,30.6501,30.72,366,0
+AUMI.US,D,20240613,000000,30.89,30.89,29.9591,29.9591,468,0
+AUMI.US,D,20240614,000000,30.04,30.33,30.04,30.16,3174,0
+AUMI.US,D,20240617,000000,30.16,30.1666,30.16,30.1666,273,0
+AUMI.US,D,20240618,000000,30.28,30.8,30.28,30.45,1809,0
+AUMI.US,D,20240620,000000,31.23,31.6128,31.23,31.6128,967,0
+AUMI.US,D,20240621,000000,31.06,31.1,31.0487,31.0487,256,0
+AUMI.US,D,20240624,000000,31.37,31.39,31.16,31.3052,912,0
+AUMI.US,D,20240625,000000,30.94,31.78,30.935,30.9986,1001,0
+AUMI.US,D,20240626,000000,30.44,30.7891,30.43,30.7891,1930,0
+AUMI.US,D,20240627,000000,31.45,31.46,31.45,31.46,258,0
+AUMI.US,D,20240628,000000,31.6,31.6,31.14,31.23,829,0
+AUMI.US,D,20240701,000000,31.71,31.71,31.36,31.36,1117,0
+AUMI.US,D,20240702,000000,31.37,31.37,31.28,31.28,166,0
+AUMI.US,D,20240703,000000,32.11,32.6999,32.11,32.67,939,0
+AUMI.US,D,20240705,000000,33.13,33.97,32.94,33.97,2861,0
+AUMI.US,D,20240708,000000,33.2,33.56,32.8715,33.56,1433,0
+AUMI.US,D,20240709,000000,33.4,33.75,33.285,33.75,413,0
+AUMI.US,D,20240710,000000,34,34.58,34,34.58,1007,0
+AUMI.US,D,20240711,000000,35.8,35.8,34.8701,34.8701,298,0
+AUMI.US,D,20240712,000000,35.01,35.53,35.01,35.2075,770,0
+AUMI.US,D,20240715,000000,35.23,35.23,34.85,34.94,1235,0
+AUMI.US,D,20240716,000000,36.15,36.15,35.84,35.84,171,0
+AUMI.US,D,20240717,000000,35.79,35.79,35.0875,35.0875,149,0
+AUMI.US,D,20240718,000000,35.32,35.32,34.545,34.545,847,0
+AUMI.US,D,20240719,000000,33.74,34.24,33.74,34.2086,2724,0
+AUMI.US,D,20240722,000000,33.79,34.12,33.79,34.12,214,0
+AUMI.US,D,20240723,000000,34.29,34.29,33.9383,33.9383,235,0
+AUMI.US,D,20240724,000000,34.21,34.57,33.67,33.67,2093,0
+AUMI.US,D,20240725,000000,33.47,33.47,32.509,32.509,651,0
+AUMI.US,D,20240726,000000,32.9,32.9,32.8028,32.8028,151,0
+AUMI.US,D,20240729,000000,33.08,33.08,32.78,32.78,217,0
+AUMI.US,D,20240730,000000,33.06,33.06,33.03,33.03,249,0
+AUMI.US,D,20240731,000000,33.52,34.0109,33.52,34.0109,1103,0
+AUMI.US,D,20240801,000000,33.85,33.85,33.24,33.24,629,0
+AUMI.US,D,20240802,000000,33.88,33.88,32.7,32.7,331,0
+AUMI.US,D,20240805,000000,32.63,32.63,31.77,31.77,289,0
+AUMI.US,D,20240806,000000,31.69,31.7965,31.69,31.7965,259,0
+AUMI.US,D,20240807,000000,32.255,32.255,31.25,31.25,1067,0
+AUMI.US,D,20240808,000000,31.54,31.884,31.54,31.884,254,0
+AUMI.US,D,20240809,000000,33.07,33.07,32.38,32.48,408,0
+AUMI.US,D,20240812,000000,32.77,33.43,32.77,33.41,2976,0
+AUMI.US,D,20240813,000000,33.57,34.23,33.57,34.23,258,0
+AUMI.US,D,20240814,000000,34.49,34.49,33.75,33.96,1981,0
+AUMI.US,D,20240815,000000,33.76,34.03,33.76,33.88,272,0
+AUMI.US,D,20240816,000000,33.89,35.15,33.89,35.15,109,0
+AUMI.US,D,20240819,000000,35.42,35.8779,35.41,35.8375,2612,0
+AUMI.US,D,20240820,000000,36.193,36.193,36.12,36.18,1119,0
+AUMI.US,D,20240821,000000,36.043,36.53,36.043,36.53,1167,0
+AUMI.US,D,20240822,000000,36.45,36.55,35.55,36.03,1327,0
+AUMI.US,D,20240823,000000,35.23,36.11,35.23,36.11,433,0
+AUMI.US,D,20240826,000000,35.31,35.86,35.31,35.86,614,0
+AUMI.US,D,20240827,000000,35.42,35.7121,35.31,35.7121,344,0
+AUMI.US,D,20240828,000000,35.28,35.28,35,35.1,1504,0
+AUMI.US,D,20240829,000000,34.18,35.7788,34.18,35.52,1967,0
+AUMI.US,D,20240830,000000,35.36,35.36,35.1,35.1,294,0
+AUMI.US,D,20240903,000000,34.6,34.6,33.71,33.92,1223,0
+AUMI.US,D,20240904,000000,33.34,33.394,33.34,33.39,450,0
+AUMI.US,D,20240905,000000,34.09,34.22,34.03,34.22,1305,0
+AUMI.US,D,20240906,000000,33.76,33.76,32.85,32.85,189,0
+AUMI.US,D,20240909,000000,33.24,34.1,33.24,34.1,1281,0
+AUMI.US,D,20240910,000000,33.69,34.12,33.68,34.12,755,0
+AUMI.US,D,20240911,000000,33.935,34.62,33.935,34.62,626,0
+AUMI.US,D,20240912,000000,33.7,36.7,33.7,36.49,5417,0
+AUMI.US,D,20240913,000000,36.07,37.75,36.07,37.62,3937,0
+AUMI.US,D,20240916,000000,37.08,37.52,37.08,37.46,1622,0
+AUMI.US,D,20240917,000000,37.44,37.69,37.3,37.61,1143,0
+AUMI.US,D,20240918,000000,37.58,37.58,36.75,36.75,984,0
+AUMI.US,D,20240919,000000,37.15,37.9,37.1499,37.78,2240,0
+AUMI.US,D,20240920,000000,38,38.69,37.84,38.23,6706,0
+AUMI.US,D,20240923,000000,38.32,38.68,38.32,38.4246,1234,0
+AUMI.US,D,20240924,000000,38.1,39.21,37.87,39.11,2993,0
+AUMI.US,D,20240925,000000,38.71,39.0715,38.54,38.54,3382,0
+AUMI.US,D,20240926,000000,38.64,39.2632,38.64,39.1657,5276,0
+AUMI.US,D,20240927,000000,39.15,39.15,37.87,37.99,2830,0
+AUMI.US,D,20240930,000000,39.34,39.34,37.27,37.4018,3937,0
+AUMI.US,D,20241001,000000,37.755,38.0675,37.755,37.8875,1019,0
+AUMI.US,D,20241002,000000,38.09,38.09,37.88,37.9706,2503,0
+AUMI.US,D,20241003,000000,37.17,37.2,37.17,37.2,877,0
+AUMI.US,D,20241004,000000,37.44,37.44,37.1549,37.1549,1387,0
+AUMI.US,D,20241007,000000,36.54,36.76,36.54,36.62,4378,0
+AUMI.US,D,20241008,000000,36.1791,36.5698,36.1791,36.5698,850,0
+AUMI.US,D,20241009,000000,36.0491,36.3641,36.0491,36.3641,987,0
+AUMI.US,D,20241010,000000,37.3,37.7948,37.1,37.7948,2482,0
+AUMI.US,D,20241011,000000,38.09,38.09,37.99,37.99,342,0
+AUMI.US,D,20241014,000000,38.24,38.3072,38.0775,38.3072,1960,0
+AUMI.US,D,20241015,000000,38.685,38.8278,38.378,38.8278,1216,0
+AUMI.US,D,20241016,000000,39.58,39.58,39.29,39.29,2374,0
+AUMI.US,D,20241017,000000,39.89,39.89,39.6562,39.6562,1227,0
+AUMI.US,D,20241018,000000,40.29,41.5335,40.29,41.5335,3002,0
+AUMI.US,D,20241021,000000,41.77,41.77,41.17,41.17,3112,0
+AUMI.US,D,20241022,000000,41.8,41.92,41.715,41.92,1896,0
+AUMI.US,D,20241023,000000,41.48,41.7,40.82,41.0564,3067,0
+AUMI.US,D,20241024,000000,40.71,41.1,40.54,41,1137,0
+AUMI.US,D,20241025,000000,40.865,40.865,40.4967,40.4967,291,0
+AUMI.US,D,20241028,000000,39.939,39.939,39.75,39.75,419,0
+AUMI.US,D,20241029,000000,39.94,40.5021,39.94,40.5021,2849,0
+AUMI.US,D,20241030,000000,39.9,40.52,39.86,40.52,1699,0
+AUMI.US,D,20241031,000000,39.8,39.8,38.6072,39.6,4955,0
+AUMI.US,D,20241101,000000,39.71,39.71,39.16,39.16,347,0
+AUMI.US,D,20241104,000000,39.41,39.41,38.9053,38.9053,858,0
+AUMI.US,D,20241105,000000,39.36,39.49,39.06,39.49,1091,0
+AUMI.US,D,20241106,000000,37.04,37.471,36.77,37.34,8574,0
+AUMI.US,D,20241107,000000,37.74,38.57,37.73,38.03,2624,0
+AUMI.US,D,20241108,000000,38.32,38.58,37.92,38.53,1430,0
+AUMI.US,D,20241111,000000,34.68,36.83,34.68,36.005,4612,0
+AUMI.US,D,20241112,000000,35.56,35.56,35.12,35.28,787,0
+AUMI.US,D,20241113,000000,35.385,35.52,35.02,35.52,2752,0
+AUMI.US,D,20241114,000000,34.98,35.15,34.5,34.78,12751,0
+AUMI.US,D,20241115,000000,35.2,35.41,34.9532,35.02,2262,0
+AUMI.US,D,20241118,000000,36.08,36.54,36.045,36.38,4544,0
+AUMI.US,D,20241119,000000,37.32,37.32,36.75,37.25,543,0
+AUMI.US,D,20241120,000000,37.22,37.22,37.012,37.1844,634,0
+AUMI.US,D,20241121,000000,37.59,38.16,37.35,38.16,2253,0
+AUMI.US,D,20241122,000000,38.16,38.47,37.84,38.47,3585,0
+AUMI.US,D,20241125,000000,38.11,38.11,36.14,37.39,4679,0
+AUMI.US,D,20241126,000000,36.95,36.96,36.76,36.81,2327,0
+AUMI.US,D,20241127,000000,37.47,37.54,37.27,37.27,1207,0
+AUMI.US,D,20241129,000000,37.455,37.5,37.455,37.5,252,0
+AUMI.US,D,20241202,000000,37.52,37.66,37.18,37.6,2146,0
+AUMI.US,D,20241203,000000,38.03,38.46,38.03,38.03,5689,0
+AUMI.US,D,20241204,000000,38.24,38.5619,38.24,38.4,2025,0
+AUMI.US,D,20241205,000000,38.62,38.64,38.53,38.64,1007,0
+AUMI.US,D,20241206,000000,38.51,38.51,37.6726,37.6726,1286,0
+AUMI.US,D,20241209,000000,38.96,39.37,38.84,38.84,5979,0
+AUMI.US,D,20241210,000000,38.88,39.01,38.75,38.75,3048,0
+AUMI.US,D,20241211,000000,39.485,39.73,39.485,39.73,1054,0
+AUMI.US,D,20241212,000000,38.82,38.82,38.123,38.123,4326,0
+AUMI.US,D,20241213,000000,37.66,37.66,36.71,36.71,1561,0
+AUMI.US,D,20241216,000000,36.77,36.91,36.7219,36.7219,241,0
+AUMI.US,D,20241217,000000,36.34,36.41,36.34,36.41,296,0
+AUMI.US,D,20241218,000000,36.42,36.42,35.22,35.22,1022,0
+AUMI.US,D,20241219,000000,35.22,35.22,35.11,35.11,299,0
+AUMI.US,D,20241220,000000,35.5,35.845,35.3892,35.3892,574,0
+AUMI.US,D,20241223,000000,35.29,35.4522,35.18,35.4522,536,0
+AUMI.US,D,20241224,000000,34.58,34.62,34.58,34.62,134,0
+AUMI.US,D,20241226,000000,34.75,34.75,34.67,34.67,239,0
+AUMI.US,D,20241227,000000,34.22,34.57,34.16,34.57,1143,0
+AUMI.US,D,20241230,000000,33.9,34.35,33.68,34.17,1890,0
+AUMI.US,D,20241231,000000,34.286,35.11,34.26,35.11,5338,0
+AUMI.US,D,20250102,000000,35.11,35.815,35.11,35.74,2807,0
+AUMI.US,D,20250103,000000,35.57,35.57,35.29,35.3606,755,0
+AUMI.US,D,20250106,000000,35.32,35.32,35.17,35.22,847,0
+AUMI.US,D,20250107,000000,36.02,36.02,35.5222,35.5222,170,0
+AUMI.US,D,20250108,000000,36.215,36.6729,36.215,36.6729,327,0
+AUMI.US,D,20250110,000000,36.72,36.9601,36.63,36.63,746,0
+AUMI.US,D,20250113,000000,36.54,36.75,36.1413,36.75,3713,0
+AUMI.US,D,20250114,000000,36.95,37.8,36.95,37.8,628,0
+AUMI.US,D,20250115,000000,37.7,37.8,37.56,37.8,322,0
+AUMI.US,D,20250116,000000,38.07,38.2,37.79,38.02,1418,0
+AUMI.US,D,20250117,000000,37.66,37.66,37.29,37.29,249,0
+AUMI.US,D,20250121,000000,38.31,38.85,38.31,38.85,1944,0
+AUMI.US,D,20250122,000000,39.01,39.01,38.72,39,1240,0
+AUMI.US,D,20250123,000000,38.55,38.7,38.27,38.6603,1428,0
+AUMI.US,D,20250124,000000,39.17,39.35,39.17,39.3048,384,0
+AUMI.US,D,20250127,000000,38.76,38.76,38.08,38.26,2238,0
+AUMI.US,D,20250128,000000,38.608,39.37,38.5445,39.37,6898,0
+AUMI.US,D,20250129,000000,39.42,39.42,39.05,39.1,1071,0
+AUMI.US,D,20250130,000000,39.91,40.78,39.91,40.3519,2689,0
+AUMI.US,D,20250131,000000,40.57,40.57,40,40.06,599,0
+AUMI.US,D,20250203,000000,41.21,41.33,40.875,41.0873,7250,0
+AUMI.US,D,20250204,000000,41.5056,42.19,41.4,42.19,2096,0
+AUMI.US,D,20250205,000000,42.34,43.15,42.34,42.7591,8635,0
+AUMI.US,D,20250206,000000,43.11,43.11,42.4101,42.8912,3101,0
+AUMI.US,D,20250207,000000,42.89,43.09,42.635,42.7115,4369,0
+AUMI.US,D,20250210,000000,44.01,44.11,43.67,43.7898,3309,0
+AUMI.US,D,20250211,000000,43.71,43.71,43.47,43.54,400,0
+AUMI.US,D,20250212,000000,43.13,44.11,43,43.66,5209,0
+AUMI.US,D,20250213,000000,43.67,43.67,43.1,43.55,3418,0
+AUMI.US,D,20250214,000000,43.47,43.59,42.56,42.76,6453,0
+AUMI.US,D,20250218,000000,43.41,43.41,42.69,42.98,13323,0
+AUMI.US,D,20250219,000000,42.93,42.93,42.531,42.64,9087,0
+AUMI.US,D,20250220,000000,43.27,44.39,43.27,43.92,3095,0
+AUMI.US,D,20250221,000000,43.36,43.36,41.91,41.91,1392,0
+AUMI.US,D,20250224,000000,42.14,42.84,41.76,42.7224,3689,0
+AUMI.US,D,20250225,000000,42.5,42.5,41.13,41.53,12904,0
+AUMI.US,D,20250226,000000,41.17,42.2,41.17,42.18,2451,0
+AUMI.US,D,20250227,000000,41.22,41.22,40.631,40.631,1531,0
+AUMI.US,D,20250228,000000,39.79,40.36,39.64,40.33,3417,0
+AUMI.US,D,20250303,000000,41.62,41.63,40.86,40.86,4750,0
+AUMI.US,D,20250304,000000,41.45,41.56,40.48,41.3352,2423,0
+AUMI.US,D,20250305,000000,41.7501,42.6735,41.7501,42.6735,1819,0
+AUMI.US,D,20250306,000000,42.67,43.24,42.27,42.36,9951,0
+AUMI.US,D,20250307,000000,42.61,43.43,42.11,42.8515,7680,0
+AUMI.US,D,20250310,000000,42.2914,42.2914,40.94,41.31,4257,0
+AUMI.US,D,20250311,000000,41.33,42.5144,41.33,42.39,7173,0
+AUMI.US,D,20250312,000000,43,43.01,42.14,42.7531,5309,0
+AUMI.US,D,20250313,000000,43.23,44.41,43.15,44.29,13021,0
+AUMI.US,D,20250314,000000,44.95,45.71,44.61,44.8155,9061,0
+AUMI.US,D,20250317,000000,45.3,46.66,45.3,46.66,11315,0
+AUMI.US,D,20250318,000000,47.07,47.65,46.16,46.16,7714,0
+AUMI.US,D,20250319,000000,46.16,46.54,45.83,46.54,2039,0
+AUMI.US,D,20250320,000000,46.11,46.57,45.46,46.37,8849,0
+AUMI.US,D,20250321,000000,45.98,45.98,45.43,45.69,2861,0
+AUMI.US,D,20250324,000000,45.61,45.915,45.27,45.27,15805,0
+AUMI.US,D,20250325,000000,46.87,46.92,46.415,46.92,7157,0
+AUMI.US,D,20250326,000000,45.92,46.4563,45.86,46.3,4763,0
+AUMI.US,D,20250327,000000,46.39,47.4399,46.39,47.43,3254,0
+AUMI.US,D,20250328,000000,47.94,47.969,46.86,47.18,4758,0
+AUMI.US,D,20250331,000000,47.53,48.09,46.0471,47.29,13219,0
+AUMI.US,D,20250401,000000,47.9,47.9,46.83,47.43,7461,0
+AUMI.US,D,20250402,000000,47.49,47.49,46.81,46.9954,7396,0
+AUMI.US,D,20250403,000000,46,48.37,45.14,47.45,20977,0
+AUMI.US,D,20250404,000000,47.88,47.88,42.7815,43.78,16977,0
+AUMI.US,D,20250407,000000,43.89,44.93,42.08,43.67,16140,0
+AUMI.US,D,20250408,000000,45.56,45.63,43.215,43.81,10996,0
+AUMI.US,D,20250409,000000,46.04,47.52,45.422,47.4018,8437,0
+AUMI.US,D,20250410,000000,48.68,50.6056,47.75,50.35,25440,0
+AUMI.US,D,20250411,000000,53.1,53.1,51.35,51.97,28360,0
+AUMI.US,D,20250414,000000,51.78,52.93,51.62,52.615,33078,0
+AUMI.US,D,20250415,000000,54.31,54.31,52.8,54.07,19469,0
+AUMI.US,D,20250416,000000,57.01,57.01,55.4,55.8,42311,0
+AUMI.US,D,20250417,000000,57.96,57.96,54.09,54.9594,14847,0
+AUMI.US,D,20250421,000000,56.22,56.98,55.56,56.195,24769,0
+AUMI.US,D,20250422,000000,56.93,56.93,54.04,54.04,27787,0
+AUMI.US,D,20250423,000000,51.1,52.13,50.34,51.83,90900,0
+AUMI.US,D,20250424,000000,53.66,53.66,51.65,52.76,7138,0
+AUMI.US,D,20250425,000000,52,52,51.0323,51.9,13901,0
+AUMI.US,D,20250428,000000,51.61,52.33,50.99,52.33,14671,0
+AUMI.US,D,20250429,000000,51.43,51.94,51.37,51.7,7619,0
+AUMI.US,D,20250430,000000,51.04,51.74,51.04,51.52,8755,0
+AUMI.US,D,20250501,000000,51.13,51.13,48.02,49.88,11510,0
+AUMI.US,D,20250502,000000,50.48,50.65,49.5,50.09,3763,0
+AUMI.US,D,20250505,000000,51.67,52.03,51.23,52.03,7955,0
+AUMI.US,D,20250506,000000,53.35,55,53.35,55,8381,0
+AUMI.US,D,20250507,000000,53.96,53.96,53.14,53.55,2478,0
+AUMI.US,D,20250508,000000,53.269,53.269,52.36,52.57,8414,0
+AUMI.US,D,20250509,000000,53.8682,54.65,53.83,54.47,17594,0
+AUMI.US,D,20250512,000000,51.3,51.41,49.55,49.68,22914,0
+AUMI.US,D,20250513,000000,50.01,50.01,49.1,49.44,15187,0
+AUMI.US,D,20250514,000000,49.44,49.44,48.067,48.34,13927,0
+AUMI.US,D,20250515,000000,48.45,49.75,48.45,49.47,10113,0
+AUMI.US,D,20250516,000000,49,49.24,48.2541,49.24,8559,0
+AUMI.US,D,20250519,000000,50.33,50.79,50.28,50.79,2308,0
+AUMI.US,D,20250520,000000,50.77,52.0225,50.77,52.0225,3034,0
+AUMI.US,D,20250521,000000,52.97,53.2852,52.9,53.17,5684,0
+AUMI.US,D,20250522,000000,53.295,56.905,53.11,53.63,9011,0
+AUMI.US,D,20250523,000000,56.21,56.21,54.35,55.65,5736,0
+AUMI.US,D,20250527,000000,54.65,54.67,54,54.44,7774,0
+AUMI.US,D,20250528,000000,54.88,54.88,54.34,54.82,5696,0
+AUMI.US,D,20250529,000000,55.23,55.99,54.93,55.11,4619,0
+AUMI.US,D,20250530,000000,54.07,55.37,54.07,55.14,5060,0
+AUMI.US,D,20250602,000000,57.75,59.4099,57.43,59.14,9853,0
+AUMI.US,D,20250603,000000,59.13,59.13,57.335,58.55,11833,0
+AUMI.US,D,20250604,000000,60,60,58.26,58.94,14139,0
+AUMI.US,D,20250605,000000,57.91,59.78,57.9,58.04,9354,0
+AUMI.US,D,20250606,000000,58.45,58.45,56.3395,56.8,6789,0
+AUMI.US,D,20250609,000000,56.8,57.19,56.49,57.19,6244,0
+AUMI.US,D,20250610,000000,59.435,59.435,55.8,56.2297,5186,0
+AUMI.US,D,20250611,000000,57.48,57.48,56.28,57.06,4586,0
+AUMI.US,D,20250612,000000,60.05,60.05,57.9183,59.24,4070,0
+AUMI.US,D,20250613,000000,59.24,59.85,59.24,59.33,5266,0
+AUMI.US,D,20250616,000000,62.05,62.05,57.92,58.62,7382,0
+AUMI.US,D,20250617,000000,58.56,58.56,57.2558,57.27,9361,0
+AUMI.US,D,20250618,000000,58.5522,58.5522,56.59,57.36,2599,0
+AUMI.US,D,20250620,000000,57.24,57.24,55.99,56.68,6169,0
+AUMI.US,D,20250623,000000,57.87,57.87,56.5,56.5,4707,0
+AUMI.US,D,20250624,000000,56.43,56.43,54.35,55.71,8301,0
+AUMI.US,D,20250625,000000,55.16,55.16,54.59,54.86,11609,0
+AUMI.US,D,20250626,000000,54.91,55.46,54.86,55.46,3556,0
+AUMI.US,D,20250627,000000,53.67,53.97,52.73,52.73,9898,0
+AUMI.US,D,20250630,000000,54.11,55.48,54.1,55.48,2619,0
+AUMI.US,D,20250701,000000,56.32,56.32,54.96,55.47,3697,0
+AUMI.US,D,20250702,000000,56.46,56.46,55.0498,55.31,2980,0
+AUMI.US,D,20250703,000000,54.23,55.38,54.23,55.24,4462,0
+AUMI.US,D,20250707,000000,55.45,55.82,54.37,55.82,6041,0
+AUMI.US,D,20250708,000000,55.87,55.87,53.34,53.94,7832,0
+AUMI.US,D,20250709,000000,53.42,54.32,53.41,54.07,2270,0
+AUMI.US,D,20250710,000000,54.6,54.6,53.7718,54.18,2951,0
+AUMI.US,D,20250711,000000,55.04,55.04,54.64,54.64,2891,0
+AUMI.US,D,20250714,000000,55.2,55.2,54.72,54.95,1620,0
+AUMI.US,D,20250715,000000,56.8,56.8,54.1,54.53,4394,0
+AUMI.US,D,20250716,000000,54.55,54.55,53.61,54.3647,2965,0
+AUMI.US,D,20250717,000000,52.97,53.635,52.97,53.626,5331,0
+AUMI.US,D,20250718,000000,54.57,54.57,53.59,53.6747,1537,0
+AUMI.US,D,20250721,000000,55.59,55.59,55.1245,55.1245,1749,0
+AUMI.US,D,20250722,000000,55.9999,57,55.76,56.88,4856,0
+AUMI.US,D,20250723,000000,56.92,56.92,55.6107,55.6755,5043,0
+AUMI.US,D,20250724,000000,54.9,55.2968,54.9,55.0164,1018,0
+AUMI.US,D,20250725,000000,54.17,54.5021,54.0084,54.5021,3307,0
+AUMI.US,D,20250728,000000,54,54,52.8,53.2476,2414,0
+AUMI.US,D,20250729,000000,53.3,54,53.3,54,1673,0
+AUMI.US,D,20250730,000000,53.05,53.05,52.3438,52.3438,1800,0
+AUMI.US,D,20250731,000000,52.12,52.55,51.62,51.811,1565,0
+AUMI.US,D,20250801,000000,52.82,53.2687,52.6031,52.9916,2868,0
+AUMI.US,D,20250804,000000,53.39,55.5441,53.39,55.5441,2729,0
+AUMI.US,D,20250805,000000,55.6555,57.34,55.6555,57.1709,5269,0
+AUMI.US,D,20250806,000000,56.97,58.4822,56.97,58.4822,1770,0
+AUMI.US,D,20250807,000000,57.04,59.54,56.912195,58.9159,3053,0
+AUMI.US,D,20250808,000000,61.21,61.21,58.89,59.0497,10020,0
+AUMI.US,D,20250811,000000,58,58.67,58,58.625,1212,0
+AUMI.US,D,20250812,000000,58.65,59.3487,58.65,59.3487,2742,0
+AUMI.US,D,20250813,000000,59.8,59.8,59.2304,59.2834,3267,0
+AUMI.US,D,20250814,000000,59.53,59.65,59.244,59.3835,4325,0
+AUMI.US,D,20250815,000000,59.5001,60.234,59.5001,60.234,1265,0
+AUMI.US,D,20250818,000000,60.23,60.23,59.85,60.0743,2613,0
+AUMI.US,D,20250819,000000,59.56,59.56,58.17,58.1772,6010,0
+AUMI.US,D,20250820,000000,59.225,59.63,59.225,59.5389,7993,0
+AUMI.US,D,20250821,000000,59.9251,60.85,59.9251,60.5726,17446,0
+AUMI.US,D,20250822,000000,60.36,62.0539,59.7812,61.8524,3680,0
+AUMI.US,D,20250825,000000,62.24,62.24,61.8651,61.8691,1500,0
+AUMI.US,D,20250826,000000,62.84,64.16,62.84,63.5637,7405,0
+AUMI.US,D,20250827,000000,63.91,64.0313,62.83,64.0313,7928,0
+AUMI.US,D,20250828,000000,66.79,66.79,63.43,63.8939,8341,0
+AUMI.US,D,20250829,000000,64.23,65.6617,64.23,65.6617,3687,0
+AUMI.US,D,20250902,000000,67.6,69.0449,66.79,68.635,14443,0
+AUMI.US,D,20250903,000000,69.83,69.83,68.6,69.14,9571,0
+AUMI.US,D,20250904,000000,68.55,68.55,67.9,68.105,10215,0
+AUMI.US,D,20250905,000000,69.511,71.04,69.511,70.56,19504,0
+AUMI.US,D,20250908,000000,72.59,72.59,71,71.6363,18492,0
+AUMI.US,D,20250909,000000,72.24,72.24,70.34,70.5156,15970,0
+AUMI.US,D,20250910,000000,71.94,72.8823,71.94,72.8823,7268,0
+AUMI.US,D,20250911,000000,73,74.57,73,74.57,7359,0
+AUMI.US,D,20250912,000000,74.807,74.89,73.89,74.3897,8458,0
+AUMI.US,D,20250915,000000,74.75,75.859,74.55,75.4395,18157,0
+AUMI.US,D,20250916,000000,75.51,75.51,73.18,73.335,10972,0
+AUMI.US,D,20250917,000000,72.93,73.4048,71.12,71.8185,12020,0
+AUMI.US,D,20250918,000000,72.49,72.49,71.5,72.0913,13004,0
+AUMI.US,D,20250919,000000,71.95,75.8082,71.95,75.7925,122459,0
+AUMI.US,D,20250922,000000,76.57,78.67,76.13,78.49,23692,0
+AUMI.US,D,20250923,000000,79.33,79.33,77.735,78.21,17964,0
+AUMI.US,D,20250924,000000,77.31,77.31,75.1,75.28,9310,0
+AUMI.US,D,20250925,000000,75.78,75.78,75.01,75.2955,6680,0
+AUMI.US,D,20250926,000000,76.68,77.77,76.68,77.6772,7322,0
+AUMI.US,D,20250929,000000,81.92,81.92,79,79.505,10999,0
+AUMI.US,D,20250930,000000,79.76,80.57,79.16,80.015,13449,0
+AUMI.US,D,20251001,000000,80.11,81.405,80.11,81.229,20693,0
+AUMI.US,D,20251002,000000,81.96,81.96,78.06,80.4769,14845,0
+AUMI.US,D,20251003,000000,81,81.46,80.73,81.2886,6906,0
+AUMI.US,D,20251006,000000,82.49,84.86,82.49,83.9151,32970,0
+AUMI.US,D,20251007,000000,84.14,84.14,82.1,82.465,15366,0
+AUMI.US,D,20251008,000000,83.54,85,83.436,84.835,24335,0
+AUMI.US,D,20251009,000000,84.1,84.1,79,80.45,36550,0
+AUMI.US,D,20251010,000000,80.79,81,79.6908,80.75,13367,0
+AUMI.US,D,20251013,000000,82.91,84.4075,82.91,84.33,36812,0
+AUMI.US,D,20251014,000000,82.33,84.6,81.77,83.84,11948,0
+AUMI.US,D,20251015,000000,85.53,87.365,85.53,87.3197,20870,0
+AUMI.US,D,20251016,000000,88.97,90.5574,87.7904,90.1511,32906,0
+AUMI.US,D,20251017,000000,87.77,87.77,81.78,83.6177,38157,0
+AUMI.US,D,20251020,000000,86.67,87.13,84.86,86.81,14692,0
+AUMI.US,D,20251021,000000,80.55,80.55,76.54,77.71,43637,0
+AUMI.US,D,20251022,000000,75.8,77.89,74.31,77.7287,23078,0
+AUMI.US,D,20251023,000000,80.25,80.25,79.12,79.1635,10251,0
+AUMI.US,D,20251024,000000,78.57,79.5299,77.9206,78.3789,9523,0
+AUMI.US,D,20251027,000000,75.72,76.65,73.11,74.8875,20389,0
+AUMI.US,D,20251028,000000,73.11,76.02,73.11,75.9689,9498,0
+AUMI.US,D,20251029,000000,77.84,77.84,75.65,76.1218,5380,0
+AUMI.US,D,20251030,000000,75.66,78,75.66,77.7579,11963,0
+AUMI.US,D,20251031,000000,77.5,77.5967,76.4908,76.9256,2060,0
+AUMI.US,D,20251103,000000,76.05,76.95,75.55,76.2491,8811,0
+AUMI.US,D,20251104,000000,74.6421,74.6421,73.0692,73.0692,15734,0
+AUMI.US,D,20251105,000000,74.69,76.06,74.69,76.0062,8574,0
+AUMI.US,D,20251106,000000,77.48,78.15,76.6009,76.6009,5013,0
+AUMI.US,D,20251107,000000,76.89,78.2068,76.8,78.2068,4759,0
+AUMI.US,D,20251110,000000,81.21,82.955,81.21,82.7058,9840,0
+AUMI.US,D,20251111,000000,83.14,83.14,81.5036,82.7217,3552,0
+AUMI.US,D,20251112,000000,83.62,86.94,83.07,86.4337,20166,0
+AUMI.US,D,20251113,000000,86.85,86.9179,83.14,83.295,13461,0
+AUMI.US,D,20251114,000000,80.59,83.1185,80.33,82.6366,5333,0
+AUMI.US,D,20251117,000000,83.15,83.365,81.765,81.765,3401,0
+AUMI.US,D,20251118,000000,81.68,83.14,81.13,82.4795,6019,0
+AUMI.US,D,20251119,000000,84.49,84.6,82.12,82.8447,3934,0
+AUMI.US,D,20251120,000000,83.47,84.16,79.67,79.8133,14165,0
+AUMI.US,D,20251121,000000,79.925,81.12,79.88,80.0305,5786,0
+AUMI.US,D,20251124,000000,82.565,84.6,82.4515,84.4706,18008,0
+AUMI.US,D,20251125,000000,84.64,85.3428,84.26,84.9142,2543,0
+AUMI.US,D,20251126,000000,85.5126,88.78,85.5126,88.5621,12458,0
+AUMI.US,D,20251128,000000,89.54,89.7299,88.825,89.696,8699,0
+AUMI.US,D,20251201,000000,90,90,88.78,88.8037,8291,0
+AUMI.US,D,20251202,000000,88.7,89.06,85.6561,87.269,12258,0
+AUMI.US,D,20251203,000000,88.79,89.12,87.26,87.405,17131,0
+AUMI.US,D,20251204,000000,86.83,87.7,86.83,87.536,6572,0
+AUMI.US,D,20251205,000000,87.96,89.29,86.87,87.1382,4740,0
+AUMI.US,D,20251208,000000,87.06,87.29,85.05,85.3924,3799,0
+AUMI.US,D,20251209,000000,86.04,87.3,85.26,87.2166,14475,0
+AUMI.US,D,20251210,000000,87.68,89.35,86.53,89.1569,4158,0
+AUMI.US,D,20251211,000000,90,92.69,89.5701,91.6422,9293,0
+AUMI.US,D,20251212,000000,93.07,93.62,89.83,91.0552,7864,0
+AUMI.US,D,20251215,000000,92.05,92.05,88.425,89.8355,7656,0
+AUMI.US,D,20251216,000000,91.34,91.34,89.22,90.0434,2313,0
+AUMI.US,D,20251217,000000,91.25,91.67,90.81,91.3859,8777,0
+AUMI.US,D,20251218,000000,90.7833,91.3022,90.61,90.7593,6011,0
+AUMI.US,D,20251219,000000,92,93.1799,92,92.87,10152,0
+AUMI.US,D,20251222,000000,96.07,97.1663,96.07,96.745,3717,0
+AUMI.US,D,20251223,000000,95.85,96.7,95.06,96.4094,3110,0
+AUMI.US,D,20251224,000000,95.86,95.86,95.12,95.6839,6886,0
+AUMI.US,D,20251226,000000,97.19,98.3,96.67,98.0271,7611,0
+AUMI.US,D,20251229,000000,93.1,93.1,90.01,90.7528,24984,0
+AUMI.US,D,20251230,000000,94.18,94.18,92.71,92.7303,4751,0
+AUMI.US,D,20251231,000000,93.05,93.39,91.9478,91.9478,5476,0
+AUMI.US,D,20260102,000000,92.71,92.71,88.83,90.719,9946,0
+AUMI.US,D,20260105,000000,93.5,95.46,93.32,94.3957,9396,0
+AUMI.US,D,20260106,000000,95.46,96.6797,95.295,96.6797,2604,0
+AUMI.US,D,20260107,000000,95.11,96.17,93.64,96.1476,5204,0
+AUMI.US,D,20260108,000000,94.73,96.52,94,96.1613,8503,0
+AUMI.US,D,20260109,000000,95.47,96.815,95.47,96.2795,5337,0
+AUMI.US,D,20260112,000000,98.48,100.56,98.48,99.6788,6599,0
+AUMI.US,D,20260113,000000,100.14,101.73,99.84,100.1196,5399,0
+AUMI.US,D,20260114,000000,102.5,102.5,99.33,100.3438,3332,0
+AUMI.US,D,20260115,000000,100.02,100.98,100.02,100.2463,8258,0
+AUMI.US,D,20260116,000000,99.45,100,97.63,99.1654,3628,0
+AUMI.US,D,20260120,000000,105.2,107.099,104.765,106.8927,14739,0
+AUMI.US,D,20260121,000000,110.53,110.53,104.37,104.9141,21684,0
+AUMI.US,D,20260122,000000,105.27,109.03,105.27,108.6036,12049,0
+AUMI.US,D,20260123,000000,109.68,111.41,109.68,111.1203,5985,0
+AUMI.US,D,20260126,000000,115.09,116.21,111.74,111.7938,11533,0
+AUMI.US,D,20260127,000000,112,115.83,109.04,113.6846,11275,0
+AUMI.US,D,20260128,000000,114.54,117.38,114.14,117.3169,8659,0
+AUMI.US,D,20260129,000000,119.51,119.51,108.655,111.4495,27092,0
+AUMI.US,D,20260130,000000,103.06,104.66,96.05,97.1228,18991,0
+AUMI.US,D,20260202,000000,97.22,101.53,97.07,98.2964,17057,0
+AUMI.US,D,20260203,000000,102.33,103.73,100.25,103.2513,36132,0
+AUMI.US,D,20260204,000000,104.84,104.84,99,102.78,12131,0
+AUMI.US,D,20260205,000000,99.02,100,96.475,96.73,7808,0
+AUMI.US,D,20260206,000000,99.16,101.536,99.16,101.536,6045,0
+AUMI.US,D,20260209,000000,104.35,108.309,104.24,108.0793,9541,0
+AUMI.US,D,20260210,000000,108.38,108.38,106.765,108.0078,13225,0
+AUMI.US,D,20260211,000000,110.28,111,108.68,110.5274,12198,0
+AUMI.US,D,20260212,000000,110.315,110.315,102.6,102.6406,10418,0
+AUMI.US,D,20260213,000000,106.48,108.65,104.625,108.1859,2802,0
+AUMI.US,D,20260217,000000,102.94,104.91,101.78,104.3763,10875,0
+AUMI.US,D,20260218,000000,105.9674,105.9674,105.58,105.9674,11485,0
diff --git a/daily/us/nasdaq etfs/avuq.us.txt b/daily/us/nasdaq etfs/avuq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e66915a683200d5c556922eec7dec0d08d191939
--- /dev/null
+++ b/daily/us/nasdaq etfs/avuq.us.txt	
@@ -0,0 +1,213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVUQ.US,D,20250327,000000,49.553,49.553,49.2773,49.2773,763,0
+AVUQ.US,D,20250328,000000,48.824,48.83,48.2903,48.2903,1863,0
+AVUQ.US,D,20250331,000000,48.15,48.6542,48.15,48.6542,643,0
+AVUQ.US,D,20250401,000000,48.85,48.85,48.47,48.7822,549,0
+AVUQ.US,D,20250403,000000,47.29,47.43,47.005,47.005,2209,0
+AVUQ.US,D,20250404,000000,45.94,45.94,44.3481,44.3481,65812,0
+AVUQ.US,D,20250407,000000,45.04,47.4,43.33,44.0513,2031,0
+AVUQ.US,D,20250408,000000,45.73,45.73,43.434,43.434,972,0
+AVUQ.US,D,20250409,000000,45.12,47.4477,45.12,47.4477,11658,0
+AVUQ.US,D,20250410,000000,46.64,46.64,45.315,45.9033,3115,0
+AVUQ.US,D,20250411,000000,46.2,46.6236,46.19,46.6236,33271,0
+AVUQ.US,D,20250414,000000,47.29,47.3,46.9534,46.9534,1048,0
+AVUQ.US,D,20250415,000000,47.12,47.12,46.78,46.7891,214,0
+AVUQ.US,D,20250416,000000,46.19,46.19,45.67,45.6774,1225,0
+AVUQ.US,D,20250417,000000,45.74,45.82,45.6627,45.6627,458,0
+AVUQ.US,D,20250421,000000,45.09,45.09,44.5847,44.5847,539,0
+AVUQ.US,D,20250422,000000,45.25,45.7325,45.25,45.7325,954,0
+AVUQ.US,D,20250423,000000,46.375,46.56,46.375,46.5402,1830,0
+AVUQ.US,D,20250428,000000,47.599,47.907,47.5816,47.907,6913,0
+AVUQ.US,D,20250429,000000,47.8148,48.13,47.8148,48.0898,4721,0
+AVUQ.US,D,20250430,000000,47.09,48.1182,46.945,48.1096,2879,0
+AVUQ.US,D,20250501,000000,48.6402,48.8749,48.4458,48.4458,3922,0
+AVUQ.US,D,20250502,000000,49.01,49.14,49.01,49.0926,621,0
+AVUQ.US,D,20250505,000000,48.92,48.94,48.7807,48.7807,531,0
+AVUQ.US,D,20250506,000000,48.54,48.56,48.4175,48.4175,564,0
+AVUQ.US,D,20250507,000000,48.22,48.59,48.22,48.3706,927,0
+AVUQ.US,D,20250508,000000,48.64,49.13,48.64,48.71,1222,0
+AVUQ.US,D,20250509,000000,48.68,48.68,48.5832,48.5832,593,0
+AVUQ.US,D,20250512,000000,50.04,50.3578,49.93,50.3578,1161,0
+AVUQ.US,D,20250513,000000,50.56,50.72,50.56,50.6884,2579,0
+AVUQ.US,D,20250514,000000,50.85,50.867,50.76,50.8223,1942,0
+AVUQ.US,D,20250515,000000,50.78,50.85,50.685,50.744,1160,0
+AVUQ.US,D,20250516,000000,51.01,51.0731,50.92,51.0731,1165,0
+AVUQ.US,D,20250519,000000,50.74,51.066,50.74,51.066,598,0
+AVUQ.US,D,20250520,000000,50.64,50.7847,50.64,50.7847,344,0
+AVUQ.US,D,20250521,000000,50.74,51.02,50.06,50.2079,4558,0
+AVUQ.US,D,20250522,000000,50.292,50.6,50.2792,50.2792,782,0
+AVUQ.US,D,20250523,000000,49.97,49.97,49.7766,49.7766,147,0
+AVUQ.US,D,20250527,000000,50.31,50.89,50.31,50.8738,917,0
+AVUQ.US,D,20250528,000000,50.87,50.87,50.6898,50.6898,1114,0
+AVUQ.US,D,20250603,000000,51.48,51.51,51.48,51.4826,238,0
+AVUQ.US,D,20250604,000000,51.735,51.735,51.678,51.678,1013,0
+AVUQ.US,D,20250605,000000,51.77,52.06,51.4275,51.4275,2642,0
+AVUQ.US,D,20250606,000000,51.97,52.126,51.97,52.0479,820,0
+AVUQ.US,D,20250609,000000,52.15,52.21,52.1065,52.1065,1409,0
+AVUQ.US,D,20250610,000000,52.18,52.3804,52.18,52.3804,527,0
+AVUQ.US,D,20250611,000000,52.46,52.46,52.14,52.1623,4955,0
+AVUQ.US,D,20250612,000000,52.4,52.4,52.3196,52.3196,475,0
+AVUQ.US,D,20250613,000000,52.1,52.1,51.6654,51.6654,1210,0
+AVUQ.US,D,20250620,000000,51.63,51.69,51.5924,51.5924,1340,0
+AVUQ.US,D,20250623,000000,51.45,52.0591,51.45,52.0591,2021,0
+AVUQ.US,D,20250624,000000,52.59,52.68,52.59,52.6222,1296,0
+AVUQ.US,D,20250625,000000,52.815,52.85,52.815,52.819,903,0
+AVUQ.US,D,20250626,000000,53.14,53.3902,53.11,53.3902,2286,0
+AVUQ.US,D,20250627,000000,53.45,53.736,53.4499,53.736,719,0
+AVUQ.US,D,20250630,000000,53.86,54.0499,53.86,54.0499,1579,0
+AVUQ.US,D,20250701,000000,53.9414,53.9414,53.707,53.707,911,0
+AVUQ.US,D,20250702,000000,54.07,54.1503,54.07,54.1503,1350,0
+AVUQ.US,D,20250703,000000,54.4548,54.6863,54.4548,54.6863,303,0
+AVUQ.US,D,20250707,000000,54.253,54.273,54.253,54.273,382,0
+AVUQ.US,D,20250708,000000,54.145,54.1725,54.145,54.1725,450,0
+AVUQ.US,D,20250709,000000,54.52,54.6753,54.52,54.6753,3219,0
+AVUQ.US,D,20250710,000000,54.51,54.6853,54.51,54.6853,333,0
+AVUQ.US,D,20250711,000000,54.71,54.76,54.6066,54.6066,4604,0
+AVUQ.US,D,20250714,000000,54.56,54.8,54.56,54.7528,712,0
+AVUQ.US,D,20250715,000000,55.03,55.03,54.7805,54.7805,236,0
+AVUQ.US,D,20250717,000000,55.28,55.28,55.2079,55.2079,271,0
+AVUQ.US,D,20250721,000000,55.411,55.411,55.401,55.401,1427,0
+AVUQ.US,D,20250722,000000,55.1,55.2805,55.1,55.2805,350,0
+AVUQ.US,D,20250723,000000,55.38,55.6718,55.38,55.6718,1987,0
+AVUQ.US,D,20250724,000000,55.85,56.0079,55.85,55.8943,934,0
+AVUQ.US,D,20250725,000000,56.1,56.23,56.065,56.1146,3550,0
+AVUQ.US,D,20250728,000000,56.35,56.35,56.2,56.3041,804,0
+AVUQ.US,D,20250729,000000,56.45,56.45,56.0717,56.0717,656,0
+AVUQ.US,D,20250730,000000,56.23,56.23,55.94,56.1505,645,0
+AVUQ.US,D,20250731,000000,56.9,56.9,56.1974,56.1974,1377,0
+AVUQ.US,D,20250801,000000,55.32,55.32,54.8801,54.9889,604,0
+AVUQ.US,D,20250804,000000,55.9179,56.0045,55.9179,56.0045,611,0
+AVUQ.US,D,20250805,000000,56.11,56.11,55.6134,55.6134,844,0
+AVUQ.US,D,20250806,000000,56.27,56.3,56.2633,56.2633,307,0
+AVUQ.US,D,20250807,000000,56.5,57.53,56.11,56.2527,50576,0
+AVUQ.US,D,20250808,000000,56.69,56.829,56.69,56.7994,321,0
+AVUQ.US,D,20250811,000000,56.628,56.628,56.6006,56.6006,492,0
+AVUQ.US,D,20250812,000000,57.34,57.4241,57.34,57.4241,601,0
+AVUQ.US,D,20250813,000000,57.3496,57.4136,57.3496,57.4136,553,0
+AVUQ.US,D,20250814,000000,57.46,57.461,57.46,57.461,463,0
+AVUQ.US,D,20250815,000000,57.249,57.2999,57.2365,57.2365,838,0
+AVUQ.US,D,20250818,000000,57.195,57.2652,57.195,57.2652,260,0
+AVUQ.US,D,20250820,000000,55.999,56.1285,55.999,56.1285,550,0
+AVUQ.US,D,20250821,000000,55.98,55.98,55.8,55.8969,1428,0
+AVUQ.US,D,20250822,000000,56.96,56.9999,56.8524,56.8524,4774,0
+AVUQ.US,D,20250825,000000,57.06,57.07,56.7822,56.7822,4645,0
+AVUQ.US,D,20250826,000000,56.9269,57.0747,56.91,57.0747,4252,0
+AVUQ.US,D,20250827,000000,56.9666,57.2472,56.9666,57.2472,2349,0
+AVUQ.US,D,20250828,000000,57.3,57.5976,57.289,57.5567,2619,0
+AVUQ.US,D,20250829,000000,56.855,56.92,56.855,56.8716,1023,0
+AVUQ.US,D,20250902,000000,55.76,56.4457,55.72,56.4419,48984,0
+AVUQ.US,D,20250903,000000,57.03,57.075,56.77,57.0383,7714,0
+AVUQ.US,D,20250904,000000,57.175,57.6935,57.175,57.6935,7260,0
+AVUQ.US,D,20250905,000000,57.718,57.718,57.074,57.4597,3219,0
+AVUQ.US,D,20250908,000000,58,58,57.835,57.835,516,0
+AVUQ.US,D,20250909,000000,57.74,57.9702,57.74,57.9702,26694,0
+AVUQ.US,D,20250910,000000,58.53,58.58,58.3073,58.3073,1704,0
+AVUQ.US,D,20250911,000000,58.5815,58.5815,58.559,58.5735,1054,0
+AVUQ.US,D,20250912,000000,58.535,58.74,58.535,58.6119,4699,0
+AVUQ.US,D,20250915,000000,59.02,59.1011,59.02,59.1011,1054,0
+AVUQ.US,D,20250916,000000,59.03,59.05,59.0077,59.0077,572,0
+AVUQ.US,D,20250917,000000,58.7313,58.7313,58.6625,58.6625,717,0
+AVUQ.US,D,20250918,000000,59.1947,59.1947,59.0997,59.0997,2388,0
+AVUQ.US,D,20250919,000000,59.1799,59.525,59.1799,59.525,2409,0
+AVUQ.US,D,20250922,000000,59.6299,59.98,59.6299,59.9635,2700,0
+AVUQ.US,D,20250923,000000,59.84,59.84,59.18,59.3136,3025,0
+AVUQ.US,D,20250924,000000,59.4016,59.4016,58.9899,59.0131,9516,0
+AVUQ.US,D,20250925,000000,58.77,58.89,58.5299,58.7706,2003,0
+AVUQ.US,D,20250926,000000,58.77,59.04,58.72,58.9984,2359,0
+AVUQ.US,D,20250929,000000,59.49,59.49,59.0534,59.1758,407,0
+AVUQ.US,D,20250930,000000,59.17,59.3663,59.06,59.3663,979,0
+AVUQ.US,D,20251001,000000,59.14,59.65,59.14,59.5509,729,0
+AVUQ.US,D,20251002,000000,59.69,59.7503,59.5,59.7503,3081,0
+AVUQ.US,D,20251003,000000,59.75,59.92,59.5123,59.5123,904,0
+AVUQ.US,D,20251006,000000,59.67,59.8354,59.67,59.8354,223,0
+AVUQ.US,D,20251007,000000,59.92,59.92,59.5114,59.5114,289,0
+AVUQ.US,D,20251008,000000,59.79,60.137,59.79,60.137,1438,0
+AVUQ.US,D,20251009,000000,59.88,60.0145,59.88,60.0145,218631,0
+AVUQ.US,D,20251010,000000,60.21,60.21,58.1606,58.1606,350,0
+AVUQ.US,D,20251013,000000,59.2184,59.39,59.2184,59.3308,2391,0
+AVUQ.US,D,20251014,000000,58.9,59.35,58.9,59.0149,1710,0
+AVUQ.US,D,20251015,000000,59.649,59.7,59.1677,59.3116,1452,0
+AVUQ.US,D,20251016,000000,59.7758,59.7758,58.9299,59.0054,3372,0
+AVUQ.US,D,20251017,000000,58.855,59.27,58.855,59.2401,25956,0
+AVUQ.US,D,20251020,000000,59.92,60.04,59.9122,59.9122,1887,0
+AVUQ.US,D,20251022,000000,60.09,60.09,59.0877,59.3541,19134,0
+AVUQ.US,D,20251023,000000,59.906,60.03,59.87,59.9153,6861,0
+AVUQ.US,D,20251024,000000,60.63,60.63,60.5588,60.5588,278,0
+AVUQ.US,D,20251027,000000,61.31,61.52,61.31,61.506,1356,0
+AVUQ.US,D,20251028,000000,61.5422,61.97,61.495,61.8616,1064,0
+AVUQ.US,D,20251029,000000,62.17,62.17,61.7,62.0078,2133,0
+AVUQ.US,D,20251030,000000,61.445,61.445,60.9912,60.9912,1445,0
+AVUQ.US,D,20251031,000000,61.569,61.569,61.22,61.2426,2952,0
+AVUQ.US,D,20251103,000000,61.43,61.64,61.43,61.4544,8283,0
+AVUQ.US,D,20251104,000000,60.826,60.99,60.3772,60.3772,6194,0
+AVUQ.US,D,20251105,000000,60.73,60.83,60.6012,60.6012,2737,0
+AVUQ.US,D,20251106,000000,60.07,60.07,59.5205,59.5205,117674,0
+AVUQ.US,D,20251107,000000,58.99,59.525,58.9,59.525,4045,0
+AVUQ.US,D,20251110,000000,60.6,60.8,60.21,60.7545,1650,0
+AVUQ.US,D,20251111,000000,60.48,60.75,60.445,60.5762,9177,0
+AVUQ.US,D,20251112,000000,60.6528,60.6528,60.2887,60.4709,20955,0
+AVUQ.US,D,20251113,000000,59.86,59.932,59.1937,59.1937,13724,0
+AVUQ.US,D,20251114,000000,58.42,59.2306,58.42,59.2306,1520,0
+AVUQ.US,D,20251117,000000,59.398,59.4,58.4,58.6469,3496,0
+AVUQ.US,D,20251118,000000,58.4999,58.4999,57.635,58.1038,40987,0
+AVUQ.US,D,20251119,000000,58.4,58.97,58.23,58.481,3632,0
+AVUQ.US,D,20251120,000000,59.85,59.85,57.1913,57.3006,5786,0
+AVUQ.US,D,20251121,000000,57.61,57.89,57.175612,57.7856,2263,0
+AVUQ.US,D,20251124,000000,58.4,59.15,58.4,59.1021,7323,0
+AVUQ.US,D,20251125,000000,58.91,59.68,58.782,59.5678,5786,0
+AVUQ.US,D,20251126,000000,60.25,60.25,60.082,60.082,1499,0
+AVUQ.US,D,20251128,000000,60.2348,60.335,60.2348,60.335,751,0
+AVUQ.US,D,20251201,000000,60.05,60.34,59.8699,60.0569,2302,0
+AVUQ.US,D,20251202,000000,60.48,60.615,60.3357,60.3357,3032,0
+AVUQ.US,D,20251203,000000,60.2822,60.3449,60.2822,60.3449,511,0
+AVUQ.US,D,20251204,000000,60.81,60.81,60.2495,60.4884,9430,0
+AVUQ.US,D,20251205,000000,60.48,60.84,60.48,60.6988,2746,0
+AVUQ.US,D,20251208,000000,60.84,60.84,60.43,60.5275,6560,0
+AVUQ.US,D,20251209,000000,60.68,60.73,60.535,60.5816,5924,0
+AVUQ.US,D,20251210,000000,60.48,60.86,60.381,60.8562,6454,0
+AVUQ.US,D,20251211,000000,60.68,60.92,60.335,60.893,7597,0
+AVUQ.US,D,20251212,000000,60.1955,60.1955,59.73,59.9067,7117,0
+AVUQ.US,D,20251215,000000,59.735,59.735,59.59,59.5913,2298,0
+AVUQ.US,D,20251216,000000,59.34,59.71,59.34,59.6565,1256,0
+AVUQ.US,D,20251217,000000,59.58,59.58,58.6643,58.6643,3812,0
+AVUQ.US,D,20251218,000000,59.77,59.77,59.31,59.4388,11973,0
+AVUQ.US,D,20251219,000000,59.9,60.1757,59.83,60.1757,12031,0
+AVUQ.US,D,20251222,000000,60.42,60.6,60.42,60.5617,1941,0
+AVUQ.US,D,20251223,000000,60.65,60.91,60.65,60.8934,17945,0
+AVUQ.US,D,20251224,000000,60.81,61.062,60.81,61.062,1981,0
+AVUQ.US,D,20251226,000000,61.105,61.1248,61.0399,61.0399,4258,0
+AVUQ.US,D,20251229,000000,60.82,60.82,60.56,60.7376,6497,0
+AVUQ.US,D,20251230,000000,60.622,60.75,60.622,60.6282,1384,0
+AVUQ.US,D,20251231,000000,60.4599,60.475,60.1695,60.1695,2859,0
+AVUQ.US,D,20260102,000000,60.4825,60.4825,59.98,60.2336,5002,0
+AVUQ.US,D,20260105,000000,60.89,60.89,60.635,60.6444,4723,0
+AVUQ.US,D,20260106,000000,60.84,61.097,60.79,61.097,3648,0
+AVUQ.US,D,20260107,000000,61.19,61.45,61.052,61.052,8353,0
+AVUQ.US,D,20260108,000000,60.869,60.869,60.652,60.7937,6020,0
+AVUQ.US,D,20260109,000000,60.97,61.41,60.97,61.3309,1300,0
+AVUQ.US,D,20260112,000000,61.13,61.5175,61.13,61.5175,1782,0
+AVUQ.US,D,20260113,000000,61.45,61.45,61.19,61.3573,3156,0
+AVUQ.US,D,20260114,000000,61.08,61.08,60.3801,60.7132,8582,0
+AVUQ.US,D,20260115,000000,61.34,61.34,60.9883,60.9883,5671,0
+AVUQ.US,D,20260116,000000,61.19,61.23,60.98,60.9857,5083,0
+AVUQ.US,D,20260120,000000,60.14,60.17,59.4848,59.4848,3363,0
+AVUQ.US,D,20260121,000000,59.86,60.1396,59.55,60.1396,4363,0
+AVUQ.US,D,20260122,000000,60.57,60.74,60.4032,60.5089,5514,0
+AVUQ.US,D,20260123,000000,60.65,60.94,60.4501,60.7799,7756,0
+AVUQ.US,D,20260126,000000,61.0666,61.31,61.0666,61.1396,16341,0
+AVUQ.US,D,20260127,000000,61.21,61.6493,61.21,61.6493,888,0
+AVUQ.US,D,20260128,000000,61.76,61.76,61.4113,61.6623,5475,0
+AVUQ.US,D,20260129,000000,61.24,61.5252,60.385,61.5252,1956,0
+AVUQ.US,D,20260130,000000,61.33,61.37,60.6706,60.8862,16683,0
+AVUQ.US,D,20260202,000000,61.01,61.52,60.97,61.3085,10241,0
+AVUQ.US,D,20260203,000000,61.32,61.32,60.235,60.5359,5706,0
+AVUQ.US,D,20260204,000000,60.78,60.78,59.6094,59.7934,2345,0
+AVUQ.US,D,20260205,000000,58.7701,59.4416,58.7701,58.9751,4882,0
+AVUQ.US,D,20260206,000000,59.78,60.51,59.64,60.4069,4439,0
+AVUQ.US,D,20260209,000000,60.78,60.99,60.78,60.8834,1441,0
+AVUQ.US,D,20260210,000000,60.8618,60.9834,60.4681,60.4681,10925,0
+AVUQ.US,D,20260211,000000,61.1,61.1,60.4489,60.4489,1599,0
+AVUQ.US,D,20260212,000000,59.53,59.61,59.2366,59.2366,985,0
+AVUQ.US,D,20260213,000000,59.06,59.62,59.03,59.1181,4383,0
+AVUQ.US,D,20260217,000000,59.11,59.575,58.632,59.3657,6714,0
+AVUQ.US,D,20260218,000000,59.74,60.12,59.6854,59.6854,3956,0
diff --git a/daily/us/nasdaq etfs/bafe.us.txt b/daily/us/nasdaq etfs/bafe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecdf6495fc603c1eed06e942eec66d19968ca542
--- /dev/null
+++ b/daily/us/nasdaq etfs/bafe.us.txt	
@@ -0,0 +1,311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAFE.US,D,20241120,000000,25.62,25.62,25,25.1565,115565,0
+BAFE.US,D,20241121,000000,25.16,25.43,25.16,25.415,45479,0
+BAFE.US,D,20241122,000000,25.45,25.486,25.3968,25.486,539894,0
+BAFE.US,D,20241125,000000,25.67,25.74,25.59,25.7097,296335,0
+BAFE.US,D,20241126,000000,25.7,25.81,25.67,25.8098,492597,0
+BAFE.US,D,20241127,000000,25.79,25.81,25.72,25.745,373038,0
+BAFE.US,D,20241129,000000,25.7793,25.8899,25.7793,25.8503,181917,0
+BAFE.US,D,20241202,000000,25.91,25.94,25.86,25.9113,29952,0
+BAFE.US,D,20241203,000000,25.86,25.92,25.8499,25.9097,78301,0
+BAFE.US,D,20241204,000000,25.9826,26.03,25.98,26.03,42277,0
+BAFE.US,D,20241205,000000,26.01,26.01,25.8326,25.8326,12212,0
+BAFE.US,D,20241206,000000,25.91,25.95,25.855,25.9,220712,0
+BAFE.US,D,20241209,000000,25.92,25.92,25.78,25.7814,24978,0
+BAFE.US,D,20241210,000000,25.82,25.84,25.73,25.7412,25790,0
+BAFE.US,D,20241211,000000,25.96,25.99,25.95,25.9744,27597,0
+BAFE.US,D,20241212,000000,25.86,25.86,25.7892,25.7892,6207,0
+BAFE.US,D,20241213,000000,25.85,25.85,25.7108,25.7108,37315,0
+BAFE.US,D,20241216,000000,25.84,25.84,25.7567,25.7567,19838,0
+BAFE.US,D,20241217,000000,25.68,25.68,25.609,25.6413,131324,0
+BAFE.US,D,20241218,000000,25.65,25.75,24.9,24.9081,80376,0
+BAFE.US,D,20241219,000000,25.2,25.2,24.8884,24.8884,81767,0
+BAFE.US,D,20241220,000000,24.82,25.33,24.82,25.1605,81029,0
+BAFE.US,D,20241223,000000,25.2036,25.325,25.07,25.325,34671,0
+BAFE.US,D,20241224,000000,25.35,25.5528,25.35,25.5528,27301,0
+BAFE.US,D,20241226,000000,25.52,25.61,25.51,25.585,31517,0
+BAFE.US,D,20241227,000000,25.43,25.46,25.189,25.3176,83647,0
+BAFE.US,D,20241230,000000,25,25.17,24.899,25.0863,207679,0
+BAFE.US,D,20241231,000000,25.16,25.16,24.95,24.9547,49709,0
+BAFE.US,D,20250102,000000,25.25,25.259,24.87,24.9494,302627,0
+BAFE.US,D,20250103,000000,25.01,25.27,25.01,25.2198,459440,0
+BAFE.US,D,20250106,000000,25.47,25.59,25.391,25.391,12839,0
+BAFE.US,D,20250107,000000,25.44,25.47,25.205,25.205,52896,0
+BAFE.US,D,20250108,000000,25.2,25.27,25.13,25.2475,49893,0
+BAFE.US,D,20250110,000000,25.04,25.07,24.84,24.9184,87908,0
+BAFE.US,D,20250113,000000,24.74,24.9206,24.74,24.9206,78363,0
+BAFE.US,D,20250114,000000,25.0625,25.1,24.8887,25.0215,44107,0
+BAFE.US,D,20250115,000000,25.48,25.53,25.41,25.4783,78512,0
+BAFE.US,D,20250116,000000,25.55,25.58,25.4854,25.4854,129785,0
+BAFE.US,D,20250117,000000,25.66,25.74,25.65,25.6624,32884,0
+BAFE.US,D,20250121,000000,25.8399,25.95,25.83,25.9355,35028,0
+BAFE.US,D,20250122,000000,26.07,26.08,25.98,25.9903,17872,0
+BAFE.US,D,20250123,000000,26.09,26.1485,26.04,26.1485,28132,0
+BAFE.US,D,20250124,000000,26.19,26.2054,26.125,26.1509,14070,0
+BAFE.US,D,20250127,000000,25.83,26.0274,25.83,26.0274,49492,0
+BAFE.US,D,20250128,000000,26.0439,26.33,26.0439,26.315,21763,0
+BAFE.US,D,20250129,000000,26.26,26.29,26.2212,26.2212,57027,0
+BAFE.US,D,20250130,000000,26.42,26.515,26.34,26.445,51130,0
+BAFE.US,D,20250131,000000,26.62,26.63,26.31,26.3192,50472,0
+BAFE.US,D,20250203,000000,25.95,26.23,25.86,26.155,465084,0
+BAFE.US,D,20250204,000000,26.15,26.3,26.095,26.155,150723,0
+BAFE.US,D,20250205,000000,26.02,26.1583,26.0002,26.1583,30459,0
+BAFE.US,D,20250206,000000,26.3,26.3,26.1278,26.2412,30048,0
+BAFE.US,D,20250207,000000,26.2686,26.2686,25.92,25.9259,3198,0
+BAFE.US,D,20250210,000000,26.15,26.15,25.99,26.0525,18312,0
+BAFE.US,D,20250211,000000,26.02,26.14,25.94,26.0195,56922,0
+BAFE.US,D,20250212,000000,25.89,25.98,25.8,25.93,21355,0
+BAFE.US,D,20250213,000000,25.97,26.1047,25.91,26.1047,84420,0
+BAFE.US,D,20250214,000000,26.0924,26.189,26.0924,26.1542,14844,0
+BAFE.US,D,20250218,000000,26.22,26.22,26.02,26.1,14980,0
+BAFE.US,D,20250219,000000,26.08,26.12,25.965,26.115,25636,0
+BAFE.US,D,20250220,000000,26.0975,26.11,25.85,25.91,43638,0
+BAFE.US,D,20250221,000000,25.82,25.82,25.43,25.43,62691,0
+BAFE.US,D,20250224,000000,25.57,25.57,25.3,25.37,33612,0
+BAFE.US,D,20250225,000000,25.15,25.38,25.03,25.2823,109668,0
+BAFE.US,D,20250226,000000,25.44,25.57,25.3478,25.3478,9763,0
+BAFE.US,D,20250227,000000,25.53,25.53,25.02,25.0577,102681,0
+BAFE.US,D,20250228,000000,25.13,25.44,24.9664,25.4278,88905,0
+BAFE.US,D,20250303,000000,25.42,25.5122,24.9539,25.0179,495135,0
+BAFE.US,D,20250304,000000,24.87,25.01,24.44,24.6556,21519,0
+BAFE.US,D,20250305,000000,24.78,25.03,24.65,24.9941,47228,0
+BAFE.US,D,20250306,000000,24.72,24.88,24.49,24.56,41657,0
+BAFE.US,D,20250307,000000,24.52,24.67,24.16,24.58,81380,0
+BAFE.US,D,20250310,000000,24.22,24.22,23.76,23.89,57505,0
+BAFE.US,D,20250311,000000,23.79,24.03,23.58,23.8,60867,0
+BAFE.US,D,20250312,000000,24,24.01,23.74,23.91,8430,0
+BAFE.US,D,20250313,000000,23.79,23.86,23.47,23.48,46128,0
+BAFE.US,D,20250314,000000,23.7175,24.05,23.655,24.05,59309,0
+BAFE.US,D,20250317,000000,24.07,24.34,24.07,24.29,55321,0
+BAFE.US,D,20250318,000000,24.14,24.17,23.9398,24.03,74847,0
+BAFE.US,D,20250319,000000,24.14,24.36,24.08,24.2737,64079,0
+BAFE.US,D,20250320,000000,24.17,24.45,24.15,24.2785,51001,0
+BAFE.US,D,20250321,000000,24.28,24.2846,24.11,24.2846,56911,0
+BAFE.US,D,20250324,000000,24.66,24.75,24.66,24.7425,38643,0
+BAFE.US,D,20250325,000000,24.815,24.9,24.77,24.8224,88872,0
+BAFE.US,D,20250326,000000,24.76,24.86,24.5198,24.56,83589,0
+BAFE.US,D,20250327,000000,24.52,24.66,24.49,24.54,84807,0
+BAFE.US,D,20250328,000000,24.45,24.45,23.906,23.92,112338,0
+BAFE.US,D,20250331,000000,23.69,24.13,23.65,24.09,168746,0
+BAFE.US,D,20250401,000000,24.27,24.27,24.02,24.2152,483633,0
+BAFE.US,D,20250402,000000,24.23,24.51,24.23,24.4171,78004,0
+BAFE.US,D,20250403,000000,23.48,23.579,23.22,23.22,142235,0
+BAFE.US,D,20250404,000000,22.62,22.65,21.93,21.9375,84309,0
+BAFE.US,D,20250407,000000,21.27,22.63,21.1,21.905,430373,0
+BAFE.US,D,20250408,000000,22.81,22.82,21.37,21.5867,156505,0
+BAFE.US,D,20250409,000000,21.59,23.7,21.49,23.6329,93492,0
+BAFE.US,D,20250410,000000,23.25,23.25,22.4,22.87,200967,0
+BAFE.US,D,20250411,000000,22.88,23.305,22.65,23.2003,44053,0
+BAFE.US,D,20250414,000000,23.71,23.71,23.17,23.3454,268313,0
+BAFE.US,D,20250415,000000,23.74,23.74,23.2401,23.3439,41709,0
+BAFE.US,D,20250416,000000,23.06,23.24,22.72,22.8839,215645,0
+BAFE.US,D,20250417,000000,22.8,22.8,22.62,22.63,38961,0
+BAFE.US,D,20250421,000000,22.28,22.28,21.925,22.11,99987,0
+BAFE.US,D,20250422,000000,22.28,22.795,22.28,22.68,201489,0
+BAFE.US,D,20250423,000000,23.36,23.49,22.99,23.07,48327,0
+BAFE.US,D,20250424,000000,23,23.51,23,23.484,24065,0
+BAFE.US,D,20250425,000000,23.53,23.53,23.4,23.5038,88581,0
+BAFE.US,D,20250428,000000,23.58,23.6,23.36,23.5231,4107,0
+BAFE.US,D,20250429,000000,23.5,23.69,23.47,23.6394,167340,0
+BAFE.US,D,20250430,000000,23.6809,23.75,23.17,23.7424,508917,0
+BAFE.US,D,20250501,000000,24.02,24.2,23.94,23.9814,537577,0
+BAFE.US,D,20250502,000000,24.42,24.51,24.37,24.4372,37919,0
+BAFE.US,D,20250505,000000,24.31,24.52,24.31,24.3265,336673,0
+BAFE.US,D,20250506,000000,24.17,24.34,24.115,24.1234,564350,0
+BAFE.US,D,20250507,000000,24.24,24.25,24.02,24.1855,89385,0
+BAFE.US,D,20250508,000000,24.61,24.665,24.25,24.385,146928,0
+BAFE.US,D,20250509,000000,24.4,24.79,24.26,24.3011,96937,0
+BAFE.US,D,20250512,000000,25.1,25.1219,24.9,25.1219,91538,0
+BAFE.US,D,20250513,000000,25.19,25.29,25.15,25.15,65929,0
+BAFE.US,D,20250514,000000,25.2,25.31,25.12,25.153,41421,0
+BAFE.US,D,20250515,000000,25.09,25.09,24.94,25.01,24696,0
+BAFE.US,D,20250516,000000,25.17,25.27,25.06,25.27,69109,0
+BAFE.US,D,20250519,000000,25.09,25.38,25.09,25.34,32814,0
+BAFE.US,D,20250520,000000,25.39,25.56,25.22,25.32,197522,0
+BAFE.US,D,20250521,000000,25.18,25.27,24.81,24.82,17936,0
+BAFE.US,D,20250522,000000,24.9,24.99,24.83,24.8504,69656,0
+BAFE.US,D,20250523,000000,24.665,24.78,24.59,24.63,10000,0
+BAFE.US,D,20250527,000000,24.9,25.19,24.9,25.19,157839,0
+BAFE.US,D,20250528,000000,25.26,25.26,25.0907,25.0907,36470,0
+BAFE.US,D,20250529,000000,25.25,25.25,24.98,25.13,76895,0
+BAFE.US,D,20250530,000000,25.08,25.2,24.9,25.1491,45938,0
+BAFE.US,D,20250602,000000,25.1,25.18,24.98,25.17,414253,0
+BAFE.US,D,20250603,000000,25.171,25.3,25.171,25.3,28779,0
+BAFE.US,D,20250604,000000,25.45,25.49,25.4,25.4033,71991,0
+BAFE.US,D,20250605,000000,25.47,25.58,25.42,25.43,58227,0
+BAFE.US,D,20250606,000000,25.68,25.75,25.61,25.68,70154,0
+BAFE.US,D,20250609,000000,25.72,25.95,25.69,25.71,22053,0
+BAFE.US,D,20250610,000000,25.83,25.9,25.72,25.85,117372,0
+BAFE.US,D,20250611,000000,25.91,25.98,25.7,25.7997,97087,0
+BAFE.US,D,20250612,000000,25.78,25.87,25.68,25.831,278777,0
+BAFE.US,D,20250613,000000,25.55,25.63,25.34,25.41,31151,0
+BAFE.US,D,20250616,000000,25.6285,25.91,25.57,25.68,37096,0
+BAFE.US,D,20250617,000000,25.62,25.62,25.4,25.464,57766,0
+BAFE.US,D,20250618,000000,25.53,25.61,25.32,25.3234,68311,0
+BAFE.US,D,20250620,000000,25.479,25.48,25.19,25.26,66837,0
+BAFE.US,D,20250623,000000,25.32,25.48,25.182,25.4726,98017,0
+BAFE.US,D,20250624,000000,25.74,26.01,25.61,25.8819,68213,0
+BAFE.US,D,20250625,000000,26,26,25.8,25.81,22674,0
+BAFE.US,D,20250626,000000,25.93,26.2,25.93,26.11,431159,0
+BAFE.US,D,20250627,000000,26.14,26.44,26.1376,26.28,288987,0
+BAFE.US,D,20250630,000000,26.38,26.44,26.32,26.39,145516,0
+BAFE.US,D,20250701,000000,26.3,26.49,26.3,26.44,596839,0
+BAFE.US,D,20250702,000000,26.37,26.655,26.33,26.4079,40450,0
+BAFE.US,D,20250703,000000,26.58,26.69,26.55,26.6475,15739,0
+BAFE.US,D,20250707,000000,26.5,26.59,26.3,26.43,40034,0
+BAFE.US,D,20250708,000000,26.39,27.175,26.37,26.39,64860,0
+BAFE.US,D,20250709,000000,26.41,26.74,26.41,26.52,161057,0
+BAFE.US,D,20250710,000000,26.41,26.55,26.39,26.505,12538,0
+BAFE.US,D,20250711,000000,26.35,26.42,26.3,26.35,20782,0
+BAFE.US,D,20250714,000000,26.3375,26.48,26.3375,26.417,146981,0
+BAFE.US,D,20250715,000000,26.54,26.54,26.19,26.19,14018,0
+BAFE.US,D,20250716,000000,26.25,26.29,26.09,26.2736,72693,0
+BAFE.US,D,20250717,000000,26.34,26.4505,26.24,26.4415,32562,0
+BAFE.US,D,20250718,000000,26.515,26.515,26.34,26.365,28352,0
+BAFE.US,D,20250721,000000,26.78,26.78,26.37,26.3896,26694,0
+BAFE.US,D,20250722,000000,26.39,26.8,26.38,26.4683,7928,0
+BAFE.US,D,20250723,000000,26.43,26.6,26.36,26.5842,29794,0
+BAFE.US,D,20250724,000000,26.7044,26.8,26.66,26.6806,24319,0
+BAFE.US,D,20250725,000000,26.81,26.89,26.72,26.8492,56605,0
+BAFE.US,D,20250728,000000,26.92,27.02,26.79,26.815,26476,0
+BAFE.US,D,20250729,000000,26.84,26.84,26.6251,26.6251,12464,0
+BAFE.US,D,20250730,000000,26.75,26.96,26.49,26.5724,57005,0
+BAFE.US,D,20250731,000000,26.85,26.85,26.38,26.3859,26215,0
+BAFE.US,D,20250801,000000,26.01,26.01,25.73,25.8362,49655,0
+BAFE.US,D,20250804,000000,26.01,26.16,25.965,26.1547,108163,0
+BAFE.US,D,20250805,000000,26.21,26.29,25.975,25.9989,253451,0
+BAFE.US,D,20250806,000000,26.06,26.36,25.9354,26.1047,53217,0
+BAFE.US,D,20250807,000000,26.36,26.36,25.89,25.9833,25822,0
+BAFE.US,D,20250808,000000,26.0689,26.18,26.0689,26.1571,23535,0
+BAFE.US,D,20250811,000000,26.23,26.23,26.0318,26.0318,89471,0
+BAFE.US,D,20250812,000000,26.23,26.59,26.21,26.4988,25004,0
+BAFE.US,D,20250813,000000,26.48,26.62,26.48,26.59,26269,0
+BAFE.US,D,20250814,000000,26.59,26.62,26.455,26.6125,28183,0
+BAFE.US,D,20250815,000000,26.74,26.74,26.588,26.588,58969,0
+BAFE.US,D,20250818,000000,26.59,26.65,26.555,26.62,176791,0
+BAFE.US,D,20250819,000000,26.57,26.65,26.36,26.4384,52143,0
+BAFE.US,D,20250820,000000,26.35,26.48,26.24,26.417,79469,0
+BAFE.US,D,20250821,000000,26.32,26.41,26.31,26.3595,119260,0
+BAFE.US,D,20250822,000000,26.49,26.83,26.45,26.808,41467,0
+BAFE.US,D,20250825,000000,26.78,26.78,26.69,26.6901,52805,0
+BAFE.US,D,20250826,000000,26.68,26.75,26.65,26.7328,140852,0
+BAFE.US,D,20250827,000000,26.78,26.84,26.76,26.8252,22461,0
+BAFE.US,D,20250828,000000,26.84,26.89,26.8,26.8757,36507,0
+BAFE.US,D,20250829,000000,26.82,26.82,26.66,26.7237,14225,0
+BAFE.US,D,20250902,000000,26.4188,26.59,26.35,26.5783,60768,0
+BAFE.US,D,20250903,000000,26.6667,26.7,26.54,26.6481,48128,0
+BAFE.US,D,20250904,000000,26.64,26.9,26.63,26.8928,62771,0
+BAFE.US,D,20250905,000000,27.05,27.05,26.6746,26.7764,149814,0
+BAFE.US,D,20250908,000000,26.82,26.91,26.805,26.8766,92475,0
+BAFE.US,D,20250909,000000,26.92,27.02,26.865,26.9893,41709,0
+BAFE.US,D,20250910,000000,26.92,26.975,26.84,26.84,13067,0
+BAFE.US,D,20250911,000000,26.93,27.1,26.91,27.0737,21924,0
+BAFE.US,D,20250912,000000,27.01,27.05,26.9461,26.9461,73807,0
+BAFE.US,D,20250915,000000,27.049,27.18,27.049,27.1076,40143,0
+BAFE.US,D,20250916,000000,27.21,27.21,27.055,27.1644,64947,0
+BAFE.US,D,20250917,000000,27.19,27.3,27.06,27.1576,27753,0
+BAFE.US,D,20250918,000000,27.24,27.47,27.24,27.3166,14086,0
+BAFE.US,D,20250919,000000,27.29,27.36,27.2462,27.3508,179392,0
+BAFE.US,D,20250922,000000,27.27,27.36,27.26,27.3233,128092,0
+BAFE.US,D,20250923,000000,27.41,27.46,27.2,27.2348,308429,0
+BAFE.US,D,20250924,000000,27.235,27.25,27.0394,27.1035,75322,0
+BAFE.US,D,20250925,000000,26.82,26.99,26.82,26.9583,103146,0
+BAFE.US,D,20250926,000000,26.9937,27.04,26.94,27.0237,60087,0
+BAFE.US,D,20250929,000000,27.13,27.13,27.01,27.0252,244172,0
+BAFE.US,D,20250930,000000,26.98,27.04,26.8535,27.035,289247,0
+BAFE.US,D,20251001,000000,26.98,27.08,26.91,27.0603,30025,0
+BAFE.US,D,20251002,000000,27.1,27.1,26.92,27.075,51852,0
+BAFE.US,D,20251003,000000,27.16,27.34,27.16,27.1719,38783,0
+BAFE.US,D,20251006,000000,27.27,27.38,27.16,27.3249,157861,0
+BAFE.US,D,20251007,000000,27.29,27.29,27.1,27.1395,40980,0
+BAFE.US,D,20251008,000000,27.19,27.28,27.1275,27.216,46029,0
+BAFE.US,D,20251009,000000,27.22,27.22,26.95,26.9928,26232,0
+BAFE.US,D,20251010,000000,27.005,27.005,26.27,26.2893,32991,0
+BAFE.US,D,20251013,000000,26.62,26.72,26.57,26.6848,32355,0
+BAFE.US,D,20251014,000000,26.45,26.94,26.42,26.8079,73968,0
+BAFE.US,D,20251015,000000,26.92,27.05,26.76,26.8647,43206,0
+BAFE.US,D,20251016,000000,26.87,26.885,26.47,26.4869,41113,0
+BAFE.US,D,20251017,000000,26.5,26.73,26.5,26.6746,37230,0
+BAFE.US,D,20251020,000000,26.89,27.02,26.89,26.9975,32457,0
+BAFE.US,D,20251021,000000,27.03,27.16,27.01,27.1242,43750,0
+BAFE.US,D,20251022,000000,27.1,27.1,26.87,26.9303,29147,0
+BAFE.US,D,20251023,000000,27,27.025,26.95,26.95,17821,0
+BAFE.US,D,20251024,000000,27.2,27.23,27.1077,27.1077,21928,0
+BAFE.US,D,20251027,000000,27.33,27.42,27.3,27.39,65917,0
+BAFE.US,D,20251028,000000,27.51,27.51,27.33,27.338,2089,0
+BAFE.US,D,20251029,000000,27.18,27.18,26.92,26.9872,53997,0
+BAFE.US,D,20251030,000000,26.79,26.95,26.6812,26.6812,38194,0
+BAFE.US,D,20251031,000000,26.89,26.89,26.73,26.8115,27969,0
+BAFE.US,D,20251103,000000,26.81,26.81,26.62,26.7502,52189,0
+BAFE.US,D,20251104,000000,26.53,26.71,26.51,26.5841,85244,0
+BAFE.US,D,20251105,000000,26.63,26.73,26.575,26.6366,33409,0
+BAFE.US,D,20251106,000000,26.5,26.55,26.34,26.4134,75426,0
+BAFE.US,D,20251107,000000,26.29,26.4632,26.15,26.4632,23238,0
+BAFE.US,D,20251110,000000,26.66,26.73,26.54,26.7179,11297,0
+BAFE.US,D,20251111,000000,26.6895,26.845,26.68,26.8269,13619,0
+BAFE.US,D,20251112,000000,26.9,26.96,26.83,26.8934,64895,0
+BAFE.US,D,20251113,000000,26.81,26.81,26.5275,26.5275,37053,0
+BAFE.US,D,20251114,000000,26.33,26.6,26.32,26.4423,41564,0
+BAFE.US,D,20251117,000000,26.51,26.54,26.12,26.163,19847,0
+BAFE.US,D,20251118,000000,26.13,26.14,25.79,25.977,54430,0
+BAFE.US,D,20251119,000000,26.02,26.19,26.0035,26.0555,23339,0
+BAFE.US,D,20251120,000000,26.4092,26.47,25.7066,25.7066,37993,0
+BAFE.US,D,20251121,000000,25.86,26.243,25.79,26.0831,44987,0
+BAFE.US,D,20251124,000000,26.31,26.45,26.22,26.42,67809,0
+BAFE.US,D,20251125,000000,26.54,26.81,26.49,26.7759,170359,0
+BAFE.US,D,20251126,000000,26.91,26.97,26.83,26.88,37999,0
+BAFE.US,D,20251128,000000,26.95,27.08,26.95,27.08,94748,0
+BAFE.US,D,20251201,000000,26.84,27.03,26.84,26.8563,30734,0
+BAFE.US,D,20251202,000000,26.906,27.05,26.87,26.9829,40607,0
+BAFE.US,D,20251203,000000,26.9,27.23,26.9,27.165,79961,0
+BAFE.US,D,20251204,000000,27.15,27.165,27.1,27.135,12614,0
+BAFE.US,D,20251205,000000,27.26,27.3568,27.24,27.2423,75307,0
+BAFE.US,D,20251208,000000,27.22,27.25,27.0752,27.1009,48750,0
+BAFE.US,D,20251209,000000,27.08,27.2,27.08,27.123,32408,0
+BAFE.US,D,20251210,000000,27.15,27.39,27.125,27.365,63493,0
+BAFE.US,D,20251211,000000,27.335,27.6,27.335,27.5938,8458,0
+BAFE.US,D,20251212,000000,27.56,27.65,27.3402,27.3621,17614,0
+BAFE.US,D,20251215,000000,27.44,27.44,27.25,27.2834,27183,0
+BAFE.US,D,20251216,000000,27.24,27.28,27.09,27.2221,35651,0
+BAFE.US,D,20251217,000000,27.2,27.2,26.9366,26.9366,15790,0
+BAFE.US,D,20251218,000000,27.25,27.36,27.16,27.2066,358922,0
+BAFE.US,D,20251219,000000,27.31,27.37,27.25,27.3022,121805,0
+BAFE.US,D,20251222,000000,27.47,27.52,27.4,27.485,171747,0
+BAFE.US,D,20251223,000000,27.53,27.58,27.4767,27.5679,226455,0
+BAFE.US,D,20251224,000000,27.6,27.67,27.565,27.6465,81372,0
+BAFE.US,D,20251226,000000,27.64,27.68,27.6212,27.6745,25594,0
+BAFE.US,D,20251229,000000,27.66,27.676,27.53,27.5957,107340,0
+BAFE.US,D,20251230,000000,27.55,27.58,27.5,27.5113,138437,0
+BAFE.US,D,20251231,000000,27.57,27.57,27.317,27.32,379251,0
+BAFE.US,D,20260102,000000,27.37,27.42,27.25,27.3791,22176,0
+BAFE.US,D,20260105,000000,27.42,27.85,27.42,27.7095,57315,0
+BAFE.US,D,20260106,000000,27.76,28,27.76,27.9901,25673,0
+BAFE.US,D,20260107,000000,28.02,28.02,27.8159,27.8159,101456,0
+BAFE.US,D,20260108,000000,27.83,27.995,27.8,27.9673,24566,0
+BAFE.US,D,20260109,000000,28.02,28.15,27.99,28.1273,162117,0
+BAFE.US,D,20260112,000000,27.98,28.1001,27.98,28.07,51067,0
+BAFE.US,D,20260113,000000,28.04,28.08,27.78,27.82,76400,0
+BAFE.US,D,20260114,000000,27.63,27.64,27.47,27.594,45700,0
+BAFE.US,D,20260115,000000,27.78,27.88,27.7409,27.7409,80577,0
+BAFE.US,D,20260116,000000,27.77,27.81,27.67,27.7119,157572,0
+BAFE.US,D,20260120,000000,27.38,27.42,27.12,27.1334,42366,0
+BAFE.US,D,20260121,000000,27.31,27.48,27.24,27.4241,62892,0
+BAFE.US,D,20260122,000000,27.552,27.67,27.552,27.5949,244961,0
+BAFE.US,D,20260123,000000,27.61,27.64,27.55,27.593,106356,0
+BAFE.US,D,20260126,000000,27.68,27.74,27.65,27.7,14301,0
+BAFE.US,D,20260127,000000,27.58,27.59,27.53,27.5441,31793,0
+BAFE.US,D,20260128,000000,27.61,27.6894,27.53,27.55,148224,0
+BAFE.US,D,20260129,000000,27.59,27.59,27.11,27.5099,13728,0
+BAFE.US,D,20260130,000000,27.36,27.42,27.12,27.1841,155942,0
+BAFE.US,D,20260202,000000,27.22,27.45,27.22,27.4136,74826,0
+BAFE.US,D,20260203,000000,27.18,27.18,26.83,26.9428,13532,0
+BAFE.US,D,20260204,000000,26.92,27.01,26.8,26.9273,53222,0
+BAFE.US,D,20260205,000000,26.73,26.78,26.59,26.6794,18090,0
+BAFE.US,D,20260206,000000,26.9,27.03,26.72,27.0206,23461,0
+BAFE.US,D,20260209,000000,26.99,27.13,26.98,27.0666,46492,0
+BAFE.US,D,20260210,000000,27.17,27.17,27.01,27.0107,11675,0
+BAFE.US,D,20260211,000000,27.175,27.175,26.97,26.9789,27798,0
+BAFE.US,D,20260212,000000,26.68,26.78,26.6086,26.6086,54231,0
+BAFE.US,D,20260213,000000,26.53,26.72,26.53,26.5531,40717,0
+BAFE.US,D,20260217,000000,26.45,26.63,26.315,26.553,25160,0
+BAFE.US,D,20260218,000000,26.79,26.8261,26.69,26.76,60641,0
diff --git a/daily/us/nasdaq etfs/bclo.us.txt b/daily/us/nasdaq etfs/bclo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78937ca7f2cb686cbd4f0bdb79bbf9e2eaf25424
--- /dev/null
+++ b/daily/us/nasdaq etfs/bclo.us.txt	
@@ -0,0 +1,260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCLO.US,D,20250203,000000,50.18,50.2,50.1799,50.19,11735,0
+BCLO.US,D,20250204,000000,50.42,50.42,50.41,50.41,996,0
+BCLO.US,D,20250205,000000,50.44,50.44,50.4234,50.43,1508,0
+BCLO.US,D,20250206,000000,50.4262,50.45,50.4262,50.435,13501,0
+BCLO.US,D,20250207,000000,50.48,50.48,50.47,50.47,8588,0
+BCLO.US,D,20250210,000000,50.47,50.47,50.44,50.465,4920,0
+BCLO.US,D,20250211,000000,50.49,50.5,50.49,50.495,19876,0
+BCLO.US,D,20250212,000000,50.495,50.5099,50.495,50.5,7051,0
+BCLO.US,D,20250213,000000,50.51,50.52,50.51,50.515,11162,0
+BCLO.US,D,20250214,000000,50.56,50.56,50.5397,50.55,8053,0
+BCLO.US,D,20250218,000000,50.32,50.33,50.27,50.315,20652,0
+BCLO.US,D,20250219,000000,50.345,50.37,50.345,50.345,1296,0
+BCLO.US,D,20250220,000000,50.3799,50.38,50.33,50.355,1412,0
+BCLO.US,D,20250221,000000,50.27,50.27,50.25,50.25,1701,0
+BCLO.US,D,20250224,000000,50.26,50.26,50.26,50.26,289,0
+BCLO.US,D,20250225,000000,50.27,50.29,50.23,50.275,24599,0
+BCLO.US,D,20250226,000000,50.29,50.31,50.26,50.29,14249,0
+BCLO.US,D,20250227,000000,50.2699,50.27,50.22,50.26,9682,0
+BCLO.US,D,20250228,000000,50.44,50.45,50.4135,50.415,2788,0
+BCLO.US,D,20250303,000000,50.12,50.12,50.085,50.095,9089,0
+BCLO.US,D,20250304,000000,50.13,50.13,50.09,50.105,2172,0
+BCLO.US,D,20250305,000000,50.08,50.08,50.04,50.0472,5275,0
+BCLO.US,D,20250306,000000,50.06,50.07,50.045,50.045,20553,0
+BCLO.US,D,20250307,000000,50.01,50.02,49.99,50,4722,0
+BCLO.US,D,20250310,000000,50.01,50.01,49.97,49.99,14117,0
+BCLO.US,D,20250311,000000,49.65,49.6836,49.56,49.645,20163,0
+BCLO.US,D,20250312,000000,49.68,49.68,49.6,49.615,7852,0
+BCLO.US,D,20250313,000000,49.71,49.71,49.635,49.635,2288,0
+BCLO.US,D,20250314,000000,49.6,49.6842,49.6,49.675,7062,0
+BCLO.US,D,20250317,000000,49.81,49.81,49.7616,49.765,5051,0
+BCLO.US,D,20250318,000000,49.71,49.71,49.71,49.71,3672,0
+BCLO.US,D,20250319,000000,49.74,49.74,49.73,49.73,25194,0
+BCLO.US,D,20250320,000000,49.64,49.64,49.62,49.63,6129,0
+BCLO.US,D,20250321,000000,49.67,49.67,49.64,49.64,13388,0
+BCLO.US,D,20250324,000000,49.64,49.656,49.64,49.64,1429,0
+BCLO.US,D,20250325,000000,49.69,49.69,49.65,49.675,6659,0
+BCLO.US,D,20250326,000000,49.71,49.72,49.68,49.7,2708,0
+BCLO.US,D,20250327,000000,49.88,49.88,49.84,49.86,2317,0
+BCLO.US,D,20250328,000000,49.9096,49.9096,49.88,49.88,3672,0
+BCLO.US,D,20250331,000000,49.76,49.76,49.74,49.74,479,0
+BCLO.US,D,20250401,000000,49.48,49.48,49.47,49.47,207,0
+BCLO.US,D,20250402,000000,49.45,49.48,49.4499,49.46,2014,0
+BCLO.US,D,20250403,000000,49.6517,49.6517,49.61,49.63,7499,0
+BCLO.US,D,20250404,000000,49.39,49.39,49.245,49.28,11741,0
+BCLO.US,D,20250407,000000,48.75,48.75,47.55,47.6911,111409,0
+BCLO.US,D,20250408,000000,47.89,48.35,47.89,48.005,10136,0
+BCLO.US,D,20250409,000000,47.6801,48.75,47.6801,48.6,35475,0
+BCLO.US,D,20250410,000000,48.56,48.63,48.28,48.44,32647,0
+BCLO.US,D,20250411,000000,47.8449,47.95,47.8449,47.945,2960,0
+BCLO.US,D,20250414,000000,48.39,48.39,48.24,48.39,2202,0
+BCLO.US,D,20250415,000000,48.62,48.7,48.59,48.665,12565,0
+BCLO.US,D,20250416,000000,48.6,48.6,48.15,48.19,7599,0
+BCLO.US,D,20250417,000000,48.6,48.87,48.55,48.8205,20960,0
+BCLO.US,D,20250421,000000,48.81,48.81,48.7,48.7,1198,0
+BCLO.US,D,20250422,000000,48.7,48.83,48.7,48.78,3159,0
+BCLO.US,D,20250423,000000,49.23,49.28,49.19,49.195,7569,0
+BCLO.US,D,20250424,000000,49.3169,49.3169,49.2928,49.2928,533,0
+BCLO.US,D,20250425,000000,49.32,49.32,49.2182,49.22,1932,0
+BCLO.US,D,20250428,000000,49.22,49.25,49.17,49.17,934,0
+BCLO.US,D,20250429,000000,49.1013,49.1013,49.0891,49.0891,259,0
+BCLO.US,D,20250430,000000,49.13,49.18,49.03,49.18,2335,0
+BCLO.US,D,20250501,000000,48.9,48.97,48.84,48.855,3138,0
+BCLO.US,D,20250502,000000,49.16,49.17,49.1,49.17,2438,0
+BCLO.US,D,20250505,000000,49.3,49.32,49.21,49.21,2683,0
+BCLO.US,D,20250506,000000,49.18,49.18,49.14,49.14,1465,0
+BCLO.US,D,20250507,000000,49.29,49.32,49.21,49.21,3263,0
+BCLO.US,D,20250508,000000,49.3,49.41,49.3,49.35,2571,0
+BCLO.US,D,20250509,000000,49.33,49.35,49.33,49.35,808,0
+BCLO.US,D,20250512,000000,49.42,49.51,49.42,49.46,10596,0
+BCLO.US,D,20250513,000000,49.41,49.41,49.4,49.4,838,0
+BCLO.US,D,20250514,000000,49.44,49.44,49.27,49.3156,23795,0
+BCLO.US,D,20250515,000000,49.5,49.52,49.472,49.5,1859,0
+BCLO.US,D,20250516,000000,49.49,49.51,49.4301,49.51,1713,0
+BCLO.US,D,20250519,000000,49.51,49.63,49.4925,49.63,4203,0
+BCLO.US,D,20250521,000000,49.66,49.66,49.57,49.57,2307,0
+BCLO.US,D,20250522,000000,49.67,49.72,49.62,49.72,4058,0
+BCLO.US,D,20250523,000000,49.72,49.72,49.65,49.65,535,0
+BCLO.US,D,20250527,000000,49.735,49.735,49.53,49.53,11768,0
+BCLO.US,D,20250528,000000,49.75,49.75,49.68,49.725,5264,0
+BCLO.US,D,20250529,000000,49.85,49.8794,49.85,49.87,6889,0
+BCLO.US,D,20250530,000000,49.89,49.9,49.89,49.89,398,0
+BCLO.US,D,20250602,000000,49.68,49.68,49.6355,49.65,2316,0
+BCLO.US,D,20250603,000000,49.7251,49.7351,49.7,49.7,434,0
+BCLO.US,D,20250604,000000,49.68,49.69,49.64,49.64,3314,0
+BCLO.US,D,20250605,000000,49.69,49.71,49.66,49.685,2057,0
+BCLO.US,D,20250606,000000,49.75,49.76,49.7049,49.72,9218,0
+BCLO.US,D,20250609,000000,49.7,49.75,49.7,49.745,4798,0
+BCLO.US,D,20250610,000000,49.74,49.74,49.55,49.68,6312,0
+BCLO.US,D,20250611,000000,49.77,49.77,49.76,49.76,576,0
+BCLO.US,D,20250612,000000,49.79,49.79,49.75,49.75,1120,0
+BCLO.US,D,20250613,000000,49.83,49.83,49.71,49.745,4728,0
+BCLO.US,D,20250616,000000,49.78,49.78,49.765,49.78,400,0
+BCLO.US,D,20250617,000000,49.73,49.79,49.71,49.79,4358,0
+BCLO.US,D,20250618,000000,49.74,49.75,49.74,49.75,340,0
+BCLO.US,D,20250620,000000,49.78,49.79,49.75,49.79,10671,0
+BCLO.US,D,20250623,000000,49.78,49.78,49.755,49.78,1518,0
+BCLO.US,D,20250624,000000,49.79,49.82,49.76,49.76,1612,0
+BCLO.US,D,20250625,000000,49.8003,49.8003,49.78,49.78,1022,0
+BCLO.US,D,20250626,000000,49.88,49.88,49.83,49.83,4044,0
+BCLO.US,D,20250627,000000,49.8847,49.8867,49.85,49.85,3839,0
+BCLO.US,D,20250630,000000,49.92,49.92,49.88,49.88,138,0
+BCLO.US,D,20250701,000000,49.68,49.68,49.65,49.65,193,0
+BCLO.US,D,20250702,000000,49.68,49.71,49.64,49.71,2799,0
+BCLO.US,D,20250703,000000,49.74,49.74,49.695,49.695,653,0
+BCLO.US,D,20250707,000000,49.73,49.73,49.7,49.7,3100,0
+BCLO.US,D,20250708,000000,49.77,49.77,49.75,49.75,2258,0
+BCLO.US,D,20250709,000000,49.78,49.81,49.75,49.75,7038,0
+BCLO.US,D,20250710,000000,49.785,49.785,49.76,49.76,297,0
+BCLO.US,D,20250711,000000,49.8,49.81,49.78,49.78,1273,0
+BCLO.US,D,20250714,000000,49.84,49.84,49.75,49.75,2372,0
+BCLO.US,D,20250715,000000,49.8194,49.8194,49.76,49.78,3280,0
+BCLO.US,D,20250716,000000,49.78,49.82,49.78,49.82,493,0
+BCLO.US,D,20250717,000000,49.8259,49.8259,49.81,49.81,622,0
+BCLO.US,D,20250718,000000,49.7847,49.805,49.7847,49.805,383,0
+BCLO.US,D,20250721,000000,49.8301,49.845,49.83,49.845,944,0
+BCLO.US,D,20250722,000000,49.83,49.895,49.83,49.895,1185,0
+BCLO.US,D,20250723,000000,49.91,49.92,49.87,49.89,1253,0
+BCLO.US,D,20250724,000000,49.86,49.91,49.86,49.89,2616,0
+BCLO.US,D,20250725,000000,49.965,49.965,49.92,49.925,1541,0
+BCLO.US,D,20250728,000000,49.96,49.96,49.92,49.93,2699,0
+BCLO.US,D,20250729,000000,49.979,49.979,49.94,49.95,3426,0
+BCLO.US,D,20250730,000000,49.97,49.98,49.95,49.96,3719,0
+BCLO.US,D,20250731,000000,50.06,50.06,49.98,49.99,1692,0
+BCLO.US,D,20250801,000000,49.71,49.71,49.63,49.635,2452,0
+BCLO.US,D,20250804,000000,49.7588,49.79,49.73,49.76,3383,0
+BCLO.US,D,20250805,000000,49.75,49.79,49.73,49.74,1133,0
+BCLO.US,D,20250806,000000,49.76,49.765,49.76,49.765,325,0
+BCLO.US,D,20250807,000000,49.68,49.705,49.68,49.705,766,0
+BCLO.US,D,20250808,000000,49.7699,49.77,49.7382,49.74,4749,0
+BCLO.US,D,20250811,000000,49.81,49.81,49.78,49.78,3159,0
+BCLO.US,D,20250812,000000,49.82,49.82,49.79,49.79,996,0
+BCLO.US,D,20250813,000000,49.85,49.85,49.8,49.83,2628,0
+BCLO.US,D,20250814,000000,49.9,49.91,49.871,49.88,6085,0
+BCLO.US,D,20250815,000000,49.93,49.93,49.87,49.9,363,0
+BCLO.US,D,20250818,000000,50.0163,50.05,50.0163,50.02,2624,0
+BCLO.US,D,20250819,000000,50.06,50.06,50.01,50.03,6298,0
+BCLO.US,D,20250820,000000,50.0382,50.07,50.0382,50.04,3311,0
+BCLO.US,D,20250821,000000,50.11,50.11,50.07,50.07,2166,0
+BCLO.US,D,20250822,000000,50.1,50.1,50.0401,50.085,1869,0
+BCLO.US,D,20250825,000000,50.11,50.13,50.1018,50.13,6573,0
+BCLO.US,D,20250826,000000,50.12,50.13,50.105,50.1206,52220,0
+BCLO.US,D,20250827,000000,50.1,50.13,50.0943,50.095,8439,0
+BCLO.US,D,20250828,000000,50.14,50.14,50.101,50.11,763,0
+BCLO.US,D,20250829,000000,50.14,50.17,50.12,50.145,9592,0
+BCLO.US,D,20250902,000000,49.9,49.94,49.87,49.909,3655,0
+BCLO.US,D,20250903,000000,49.96,49.96,49.93,49.93,662,0
+BCLO.US,D,20250904,000000,49.925,49.9254,49.925,49.925,1261,0
+BCLO.US,D,20250905,000000,49.91,49.91,49.83,49.84,1767,0
+BCLO.US,D,20250908,000000,49.93,49.93,49.9,49.9,377,0
+BCLO.US,D,20250909,000000,49.95,49.95,49.92,49.92,2960,0
+BCLO.US,D,20250910,000000,49.95,49.97,49.92,49.94,11415,0
+BCLO.US,D,20250911,000000,49.9447,49.98,49.9447,49.965,3095,0
+BCLO.US,D,20250912,000000,49.97,49.97,49.94,49.94,6354,0
+BCLO.US,D,20250915,000000,50.01,50.02,49.9605,49.99,28957,0
+BCLO.US,D,20250916,000000,50.02,50.03,49.9975,50.005,2664,0
+BCLO.US,D,20250917,000000,50.01,50.04,50.01,50.025,923,0
+BCLO.US,D,20250918,000000,50.01,50.05,49.99,50.02,11286,0
+BCLO.US,D,20250919,000000,50.07,50.07,50.04,50.04,653,0
+BCLO.US,D,20250922,000000,50.07,50.07,50.07,50.07,595,0
+BCLO.US,D,20250923,000000,50.1,50.1,50.06,50.06,320,0
+BCLO.US,D,20250925,000000,50.08,50.14,50.08,50.11,1067,0
+BCLO.US,D,20250926,000000,50.125,50.16,50.125,50.13,3559,0
+BCLO.US,D,20250929,000000,50.19,50.19,50.175,50.175,1153,0
+BCLO.US,D,20250930,000000,50.22,50.22,50.195,50.195,1169,0
+BCLO.US,D,20251001,000000,49.93,49.93,49.71,49.9,9688,0
+BCLO.US,D,20251002,000000,49.96,49.96,49.9272,49.93,5729,0
+BCLO.US,D,20251003,000000,49.93,49.9594,49.9,49.955,1987,0
+BCLO.US,D,20251006,000000,49.91,49.989,49.91,49.96,2436,0
+BCLO.US,D,20251007,000000,49.98,49.98,49.9,49.95,5013,0
+BCLO.US,D,20251008,000000,49.99,49.99,49.96,49.96,367,0
+BCLO.US,D,20251009,000000,49.96,50,49.96,49.97,3108,0
+BCLO.US,D,20251010,000000,49.96,49.9601,49.8247,49.83,2524,0
+BCLO.US,D,20251013,000000,49.98,50.0099,49.94,49.99,4679,0
+BCLO.US,D,20251014,000000,49.99,50.07,49.99,50.035,55742,0
+BCLO.US,D,20251015,000000,50.02,50.02,49.975,49.975,3693,0
+BCLO.US,D,20251016,000000,49.74,49.8,49.66,49.66,8596,0
+BCLO.US,D,20251017,000000,49.53,49.59,49.53,49.59,2276,0
+BCLO.US,D,20251020,000000,49.61,49.61,49.53,49.6,2573,0
+BCLO.US,D,20251021,000000,49.75,49.85,49.75,49.83,3840,0
+BCLO.US,D,20251022,000000,49.8411,49.87,49.826,49.865,3117,0
+BCLO.US,D,20251023,000000,49.84,49.89,49.833,49.855,13551,0
+BCLO.US,D,20251024,000000,49.86,49.86,49.8212,49.835,2448,0
+BCLO.US,D,20251027,000000,50.03,50.03,49.8474,49.885,4965,0
+BCLO.US,D,20251028,000000,49.92,49.92,49.89,49.89,2511,0
+BCLO.US,D,20251029,000000,49.9168,49.96,49.9,49.96,2923,0
+BCLO.US,D,20251030,000000,49.97,49.97,49.94,49.94,1046,0
+BCLO.US,D,20251031,000000,49.952,49.98,49.9455,49.96,6707,0
+BCLO.US,D,20251103,000000,49.71,49.73,49.6701,49.7,7883,0
+BCLO.US,D,20251104,000000,49.73,49.73,49.6975,49.705,2767,0
+BCLO.US,D,20251105,000000,49.74,49.74,49.682,49.71,1467,0
+BCLO.US,D,20251106,000000,49.7,49.75,49.7,49.72,980,0
+BCLO.US,D,20251110,000000,49.66,49.765,49.62,49.765,5572,0
+BCLO.US,D,20251111,000000,49.705,49.7755,49.705,49.775,1911,0
+BCLO.US,D,20251112,000000,49.765,49.7793,49.76,49.77,4370,0
+BCLO.US,D,20251113,000000,49.72,49.74,49.7,49.74,4727,0
+BCLO.US,D,20251114,000000,49.797,49.81,49.797,49.81,1181,0
+BCLO.US,D,20251117,000000,49.84,49.85,49.835,49.835,1383,0
+BCLO.US,D,20251118,000000,49.8259,49.83,49.8259,49.83,380,0
+BCLO.US,D,20251119,000000,49.8355,49.87,49.81,49.85,4189,0
+BCLO.US,D,20251120,000000,49.84,49.86,49.69,49.785,6008,0
+BCLO.US,D,20251121,000000,49.86,49.86,49.8001,49.845,1133,0
+BCLO.US,D,20251124,000000,49.89,49.89,49.86,49.86,393,0
+BCLO.US,D,20251125,000000,49.9,49.9,49.87,49.87,2164,0
+BCLO.US,D,20251126,000000,49.88,49.882,49.85,49.86,2439,0
+BCLO.US,D,20251128,000000,49.86,49.915,49.86,49.89,1774,0
+BCLO.US,D,20251201,000000,49.67,49.7,49.67,49.69,6395,0
+BCLO.US,D,20251202,000000,49.7,49.7,49.665,49.68,1120,0
+BCLO.US,D,20251203,000000,49.63,49.65,49.53,49.62,3407,0
+BCLO.US,D,20251204,000000,49.72,49.72,49.54,49.63,23499,0
+BCLO.US,D,20251205,000000,49.66,49.6601,49.6,49.61,3473,0
+BCLO.US,D,20251208,000000,49.67,49.72,49.6601,49.69,4552,0
+BCLO.US,D,20251209,000000,49.75,49.75,49.69,49.715,479,0
+BCLO.US,D,20251210,000000,49.71,49.715,49.71,49.715,627,0
+BCLO.US,D,20251211,000000,49.7,49.7004,49.6473,49.68,6891,0
+BCLO.US,D,20251212,000000,49.6896,49.71,49.6896,49.71,526,0
+BCLO.US,D,20251215,000000,49.7,49.74,49.7,49.71,3441,0
+BCLO.US,D,20251216,000000,49.7,49.739,49.7,49.735,1967,0
+BCLO.US,D,20251217,000000,49.74,49.74,49.72,49.72,551,0
+BCLO.US,D,20251218,000000,49.8,49.8,49.77,49.7925,696,0
+BCLO.US,D,20251219,000000,49.475,49.5,49.475,49.5,918,0
+BCLO.US,D,20251222,000000,49.54,49.55,49.53,49.535,7717,0
+BCLO.US,D,20251223,000000,49.56,49.6,49.56,49.585,1502,0
+BCLO.US,D,20251224,000000,49.57,49.57,49.57,49.57,426,0
+BCLO.US,D,20251226,000000,49.6,49.6,49.57,49.575,4087,0
+BCLO.US,D,20251229,000000,49.5841,49.61,49.53,49.59,3205,0
+BCLO.US,D,20251230,000000,49.5991,49.63,49.58,49.615,4655,0
+BCLO.US,D,20251231,000000,49.62,49.62,49.6,49.6,827,0
+BCLO.US,D,20260102,000000,49.63,49.645,49.63,49.645,695,0
+BCLO.US,D,20260105,000000,49.67,49.71,49.65,49.6983,7310,0
+BCLO.US,D,20260106,000000,49.75,49.75,49.6901,49.725,4889,0
+BCLO.US,D,20260107,000000,49.748,49.75,49.735,49.735,5118,0
+BCLO.US,D,20260108,000000,49.72,49.75,49.72,49.745,524,0
+BCLO.US,D,20260109,000000,49.8,49.8,49.715,49.73,9230,0
+BCLO.US,D,20260112,000000,49.85,49.8699,49.7,49.76,9493,0
+BCLO.US,D,20260113,000000,49.9,49.9,49.68,49.7,13290,0
+BCLO.US,D,20260114,000000,49.88,49.8925,49.64,49.71,16392,0
+BCLO.US,D,20260115,000000,49.73,49.7687,49.71,49.74,8938,0
+BCLO.US,D,20260116,000000,49.78,49.885,49.7799,49.885,6975,0
+BCLO.US,D,20260120,000000,49.91,49.94,49.88,49.91,5837,0
+BCLO.US,D,20260121,000000,49.91,50,49.91,49.97,2402,0
+BCLO.US,D,20260122,000000,49.98,49.98,49.92,49.955,5056,0
+BCLO.US,D,20260123,000000,49.96,49.96,49.93,49.945,3292,0
+BCLO.US,D,20260126,000000,49.96,50,49.96,49.975,1505,0
+BCLO.US,D,20260127,000000,49.9401,49.97,49.9401,49.97,1175,0
+BCLO.US,D,20260128,000000,49.96,50.01,49.96,49.995,2681,0
+BCLO.US,D,20260129,000000,50.06,50.06,49.97,50.04,11048,0
+BCLO.US,D,20260130,000000,50.09,50.09,50.01,50.01,1366,0
+BCLO.US,D,20260202,000000,49.85,49.85,49.8034,49.82,4678,0
+BCLO.US,D,20260203,000000,49.87,49.87,49.84,49.84,3155,0
+BCLO.US,D,20260204,000000,49.87,49.87,49.83,49.855,3029,0
+BCLO.US,D,20260205,000000,49.8,49.81,49.76,49.77,6930,0
+BCLO.US,D,20260206,000000,49.81,49.81,49.71,49.725,1936,0
+BCLO.US,D,20260209,000000,49.83,49.835,49.8,49.8,18827,0
+BCLO.US,D,20260210,000000,49.86,49.86,49.84,49.84,1540,0
+BCLO.US,D,20260211,000000,49.82,49.85,49.75,49.815,31297,0
+BCLO.US,D,20260212,000000,49.75,49.76,49.7,49.7,1367,0
+BCLO.US,D,20260213,000000,49.72,49.74,49.7,49.72,6129,0
+BCLO.US,D,20260217,000000,49.76,49.76,49.68,49.73,8857,0
+BCLO.US,D,20260218,000000,49.743,49.77,49.7,49.72,15158,0
diff --git a/daily/us/nasdaq etfs/beez.us.txt b/daily/us/nasdaq etfs/beez.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a46a7fac8ea83d3741ac7ea5aa5cda4b6655c66
--- /dev/null
+++ b/daily/us/nasdaq etfs/beez.us.txt	
@@ -0,0 +1,418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEEZ.US,D,20231109,000000,24.93,24.97,24.6763,24.6763,23236,0
+BEEZ.US,D,20231110,000000,25.0701,25.0701,25.0701,25.0701,2,0
+BEEZ.US,D,20231113,000000,24.98,24.98,24.9472,24.9472,200,0
+BEEZ.US,D,20231114,000000,25.71,25.7321,25.71,25.7321,267,0
+BEEZ.US,D,20231115,000000,26,26,25.87,25.8891,2260,0
+BEEZ.US,D,20231116,000000,25.87,25.9083,25.87,25.9083,402,0
+BEEZ.US,D,20231117,000000,25.9,25.927,25.9,25.927,115,0
+BEEZ.US,D,20231120,000000,26.07,26.13,26.05,26.084,956,0
+BEEZ.US,D,20231121,000000,26.215,26.215,26.215,26.215,44,0
+BEEZ.US,D,20231122,000000,26.3,26.35,26.28,26.2981,3956,0
+BEEZ.US,D,20231124,000000,26.3835,26.3835,26.3835,26.3835,2,0
+BEEZ.US,D,20231127,000000,26.36,26.38,26.342,26.342,3225,0
+BEEZ.US,D,20231128,000000,26.23,26.2584,26.23,26.2584,213,0
+BEEZ.US,D,20231129,000000,26.5,26.55,26.3844,26.3844,10222,0
+BEEZ.US,D,20231130,000000,26.5444,26.5444,26.5444,26.5444,1,0
+BEEZ.US,D,20231201,000000,26.8713,26.8713,26.8713,26.8713,26,0
+BEEZ.US,D,20231204,000000,26.9216,26.9216,26.9216,26.9216,120,0
+BEEZ.US,D,20231205,000000,26.75,26.79,26.73,26.7676,3600,0
+BEEZ.US,D,20231206,000000,26.837,26.837,26.837,26.837,222,0
+BEEZ.US,D,20231207,000000,26.9465,26.9465,26.9465,26.9465,10,0
+BEEZ.US,D,20231208,000000,26.9,27.05,26.9,26.9714,477,0
+BEEZ.US,D,20231211,000000,27.33,27.33,27.3145,27.3145,102,0
+BEEZ.US,D,20231212,000000,27.32,27.49,27.32,27.4525,4133,0
+BEEZ.US,D,20231213,000000,27.5541,27.9741,27.5541,27.9741,2914,0
+BEEZ.US,D,20231214,000000,28.1965,28.2825,28.1965,28.2825,1836,0
+BEEZ.US,D,20231215,000000,28.2633,28.2633,28.2633,28.2633,39,0
+BEEZ.US,D,20231218,000000,28.27,28.37,28.27,28.3228,452,0
+BEEZ.US,D,20231219,000000,28.4488,28.48,28.4488,28.4611,968,0
+BEEZ.US,D,20231220,000000,28.38,28.38,28.13,28.2628,637,0
+BEEZ.US,D,20231221,000000,28.33,28.33,28.318,28.318,3540,0
+BEEZ.US,D,20231222,000000,28.46,28.46,28.35,28.4034,13324,0
+BEEZ.US,D,20231226,000000,28.475,28.61,28.42,28.537,5820,0
+BEEZ.US,D,20231227,000000,28.5833,28.5833,28.5833,28.5833,5,0
+BEEZ.US,D,20231228,000000,28.5401,28.59,28.5401,28.548,2387,0
+BEEZ.US,D,20231229,000000,28.53,28.53,28.4451,28.4451,134,0
+BEEZ.US,D,20240102,000000,28.1802,28.1802,28.1802,28.1802,57,0
+BEEZ.US,D,20240103,000000,27.6159,27.6159,27.6159,27.6159,8,0
+BEEZ.US,D,20240104,000000,27.72,27.76,27.5819,27.5819,3022,0
+BEEZ.US,D,20240105,000000,27.6246,27.6246,27.6246,27.6246,55,0
+BEEZ.US,D,20240108,000000,27.8698,28.0417,27.8698,28.0417,1152,0
+BEEZ.US,D,20240109,000000,27.898,28.01,27.898,27.9751,510,0
+BEEZ.US,D,20240110,000000,27.95,28.1029,27.95,28.1029,755,0
+BEEZ.US,D,20240111,000000,27.9,28.15,27.9,28.1455,14728,0
+BEEZ.US,D,20240112,000000,28.16,28.2308,28.16,28.1943,996,0
+BEEZ.US,D,20240116,000000,28.12,28.12,28.1,28.11,3221,0
+BEEZ.US,D,20240117,000000,28.32,28.32,27.83,27.954,1186,0
+BEEZ.US,D,20240118,000000,28.3771,28.3771,28.3771,28.3771,54,0
+BEEZ.US,D,20240119,000000,28.39,28.7,28.38,28.6059,9860,0
+BEEZ.US,D,20240122,000000,28.8412,28.8412,28.8412,28.8412,54,0
+BEEZ.US,D,20240123,000000,28.6283,28.6909,28.6283,28.6909,2576,0
+BEEZ.US,D,20240124,000000,28.7,28.7,28.4282,28.4282,1057,0
+BEEZ.US,D,20240125,000000,28.64,28.64,28.63,28.6379,3335,0
+BEEZ.US,D,20240126,000000,28.5872,28.5872,28.5872,28.5872,258,0
+BEEZ.US,D,20240129,000000,28.77,28.9116,28.76,28.9116,804,0
+BEEZ.US,D,20240130,000000,28.9194,28.9194,28.9194,28.9194,99,0
+BEEZ.US,D,20240131,000000,28.6037,28.6037,28.6037,28.6037,40,0
+BEEZ.US,D,20240201,000000,28.59,28.9,28.59,28.9,755,0
+BEEZ.US,D,20240202,000000,29.05,29.05,29.05,29.05,3,0
+BEEZ.US,D,20240205,000000,28.86,28.86,28.7823,28.7823,1324,0
+BEEZ.US,D,20240206,000000,28.9606,28.9606,28.9606,28.9606,112,0
+BEEZ.US,D,20240207,000000,29.1583,29.25,29.1132,29.1132,1344,0
+BEEZ.US,D,20240208,000000,29.36,29.36,29.3195,29.3195,2780,0
+BEEZ.US,D,20240209,000000,29.5499,29.5499,29.5499,29.5499,6,0
+BEEZ.US,D,20240212,000000,29.5694,29.605,29.5694,29.605,364,0
+BEEZ.US,D,20240213,000000,29.6,29.6,28.89,28.9225,1753,0
+BEEZ.US,D,20240214,000000,29.51,29.51,29.21,29.2726,1317,0
+BEEZ.US,D,20240215,000000,29.4741,29.572,29.4741,29.572,954,0
+BEEZ.US,D,20240216,000000,29.4165,29.4165,29.4165,29.4165,1,0
+BEEZ.US,D,20240220,000000,29.265,29.325,29.265,29.325,671,0
+BEEZ.US,D,20240221,000000,29.29,29.4076,29.2799,29.4076,1549,0
+BEEZ.US,D,20240222,000000,29.68,29.92,29.68,29.8895,1042,0
+BEEZ.US,D,20240223,000000,29.9029,29.99,29.9029,29.9184,1632,0
+BEEZ.US,D,20240226,000000,29.98,30,29.9394,29.9394,555,0
+BEEZ.US,D,20240227,000000,30.0332,30.0332,30.0332,30.0332,204,0
+BEEZ.US,D,20240228,000000,30.2,30.2,30.1643,30.1643,613,0
+BEEZ.US,D,20240229,000000,30.2289,30.3064,30.2289,30.3064,286,0
+BEEZ.US,D,20240301,000000,30.43,30.5,30.43,30.43,358,0
+BEEZ.US,D,20240304,000000,30.6249,30.6249,30.6249,30.6249,107,0
+BEEZ.US,D,20240305,000000,30.5561,30.62,30.33,30.3313,19226,0
+BEEZ.US,D,20240306,000000,30.5633,30.5633,30.5633,30.5633,227,0
+BEEZ.US,D,20240307,000000,30.9,30.9,30.8359,30.8359,1453,0
+BEEZ.US,D,20240308,000000,30.86,30.86,30.562,30.562,4977,0
+BEEZ.US,D,20240311,000000,30.4251,30.4251,30.4251,30.4251,102,0
+BEEZ.US,D,20240312,000000,30.67,30.67,30.56,30.5669,1376,0
+BEEZ.US,D,20240313,000000,30.62,30.62,30.4801,30.4801,607,0
+BEEZ.US,D,20240314,000000,30.2989,30.2989,30.2989,30.2989,43,0
+BEEZ.US,D,20240315,000000,30.17,30.1731,30.1499,30.1731,682,0
+BEEZ.US,D,20240318,000000,30.49,30.49,30.2134,30.2134,3273,0
+BEEZ.US,D,20240319,000000,30.17,30.3209,30.17,30.3209,2992,0
+BEEZ.US,D,20240320,000000,30.24,30.4766,30.2399,30.4766,719,0
+BEEZ.US,D,20240321,000000,30.78,30.7801,30.696,30.7006,1500,0
+BEEZ.US,D,20240322,000000,30.68,30.68,30.5083,30.5083,889,0
+BEEZ.US,D,20240325,000000,30.76,30.76,30.2509,30.2509,1690,0
+BEEZ.US,D,20240326,000000,30.2266,30.2266,30.2266,30.2266,248,0
+BEEZ.US,D,20240327,000000,30.42,30.5618,30.4,30.5618,657,0
+BEEZ.US,D,20240328,000000,30.6795,30.6795,30.6795,30.6795,7,0
+BEEZ.US,D,20240401,000000,30.32,30.32,30.32,30.32,9,0
+BEEZ.US,D,20240402,000000,30.058,30.058,30.0494,30.0494,453,0
+BEEZ.US,D,20240403,000000,29.9797,29.9797,29.9797,29.9797,3,0
+BEEZ.US,D,20240404,000000,29.7123,29.7123,29.7123,29.7123,68,0
+BEEZ.US,D,20240405,000000,30.008,30.008,30.008,30.008,126,0
+BEEZ.US,D,20240408,000000,30.13,30.13,29.9999,29.9999,227,0
+BEEZ.US,D,20240409,000000,30.03,30.1829,30.0299,30.1829,417,0
+BEEZ.US,D,20240410,000000,29.67,29.67,29.6427,29.6427,576,0
+BEEZ.US,D,20240411,000000,29.5794,29.5794,29.5794,29.5794,4,0
+BEEZ.US,D,20240412,000000,29.0847,29.1147,29.0149,29.1147,705,0
+BEEZ.US,D,20240415,000000,29.0628,29.0628,28.8338,28.8338,386,0
+BEEZ.US,D,20240416,000000,28.82,28.82,28.7212,28.7212,1917,0
+BEEZ.US,D,20240417,000000,28.58,28.58,28.5329,28.5329,128,0
+BEEZ.US,D,20240418,000000,28.46,28.63,28.36,28.4115,2243,0
+BEEZ.US,D,20240419,000000,28.301,28.301,28.301,28.301,219,0
+BEEZ.US,D,20240422,000000,28.4737,28.4737,28.4737,28.4737,79,0
+BEEZ.US,D,20240423,000000,28.8105,28.8105,28.8105,28.8105,71,0
+BEEZ.US,D,20240424,000000,28.8872,28.8872,28.8872,28.8872,113,0
+BEEZ.US,D,20240425,000000,28.55,28.85,28.55,28.7938,421,0
+BEEZ.US,D,20240426,000000,28.9858,28.9858,28.9858,28.9858,26,0
+BEEZ.US,D,20240429,000000,29.1199,29.1199,29.02,29.0964,1111,0
+BEEZ.US,D,20240430,000000,28.6261,28.6261,28.6261,28.6261,1,0
+BEEZ.US,D,20240501,000000,28.5169,28.5169,28.5169,28.5169,1,0
+BEEZ.US,D,20240502,000000,28.56,28.77,28.56,28.6688,362,0
+BEEZ.US,D,20240503,000000,29.0913,29.0913,29.0913,29.0913,3,0
+BEEZ.US,D,20240506,000000,29.2926,29.2926,29.2926,29.2926,1,0
+BEEZ.US,D,20240507,000000,29.4759,29.4759,29.4759,29.4759,5,0
+BEEZ.US,D,20240508,000000,29.36,29.45,29.36,29.4437,1808,0
+BEEZ.US,D,20240509,000000,29.64,29.8,29.64,29.8,158,0
+BEEZ.US,D,20240510,000000,29.9339,29.9339,29.9339,29.9339,195,0
+BEEZ.US,D,20240513,000000,29.9001,29.9001,29.7641,29.7641,904,0
+BEEZ.US,D,20240514,000000,29.8761,29.9367,29.8761,29.9367,128,0
+BEEZ.US,D,20240515,000000,30.38,30.4006,30.38,30.4006,2382,0
+BEEZ.US,D,20240516,000000,30.45,30.45,30.3265,30.3265,1917,0
+BEEZ.US,D,20240517,000000,30.25,30.32,30.25,30.3073,648,0
+BEEZ.US,D,20240520,000000,30.3824,30.3824,30.3824,30.3824,5,0
+BEEZ.US,D,20240521,000000,30.35,30.4054,30.35,30.4054,609,0
+BEEZ.US,D,20240522,000000,30.2781,30.3078,30.2781,30.3078,228,0
+BEEZ.US,D,20240523,000000,30.0541,30.0541,29.91,29.91,1377,0
+BEEZ.US,D,20240524,000000,29.95,29.96,29.8526,29.8526,701,0
+BEEZ.US,D,20240528,000000,29.77,29.77,29.6269,29.6269,1210,0
+BEEZ.US,D,20240529,000000,29.48,29.48,29.3,29.3,690,0
+BEEZ.US,D,20240530,000000,29.1481,29.23,29.1481,29.1524,2822,0
+BEEZ.US,D,20240531,000000,29.01,29.3513,29.01,29.3513,758,0
+BEEZ.US,D,20240603,000000,29.1,29.23,29.1,29.23,4492,0
+BEEZ.US,D,20240604,000000,29.24,29.24,29.24,29.24,51,0
+BEEZ.US,D,20240605,000000,29.5606,29.5606,29.5606,29.5606,157,0
+BEEZ.US,D,20240606,000000,29.5024,29.5024,29.5024,29.5024,144,0
+BEEZ.US,D,20240607,000000,29.51,29.51,29.4235,29.4235,177,0
+BEEZ.US,D,20240610,000000,29.59,29.59,29.5461,29.5546,1901,0
+BEEZ.US,D,20240611,000000,29.6144,29.6144,29.6144,29.6144,5,0
+BEEZ.US,D,20240612,000000,29.9074,29.9074,29.9074,29.9074,125,0
+BEEZ.US,D,20240613,000000,29.72,29.92,29.72,29.8965,698,0
+BEEZ.US,D,20240614,000000,29.6972,29.6972,29.6972,29.6972,36,0
+BEEZ.US,D,20240617,000000,30.0099,30.0099,29.9433,29.9433,187,0
+BEEZ.US,D,20240618,000000,30.0825,30.1366,30.0825,30.1366,740,0
+BEEZ.US,D,20240620,000000,30.0647,30.0647,30.0647,30.0647,1,0
+BEEZ.US,D,20240621,000000,30.16,30.1935,30.16,30.1935,1522,0
+BEEZ.US,D,20240624,000000,30.1116,30.1116,30.1116,30.1116,1,0
+BEEZ.US,D,20240625,000000,30.04,30.11,29.8611,29.8611,18851,0
+BEEZ.US,D,20240626,000000,29.8621,29.8621,29.8621,29.8621,45,0
+BEEZ.US,D,20240627,000000,29.94,29.94,29.85,29.85,249,0
+BEEZ.US,D,20240628,000000,29.8639,29.8639,29.8639,29.8639,5,0
+BEEZ.US,D,20240701,000000,29.5474,29.5474,29.5474,29.5474,5,0
+BEEZ.US,D,20240702,000000,29.6983,29.6983,29.6983,29.6983,14,0
+BEEZ.US,D,20240703,000000,29.83,29.83,29.8115,29.8115,200,0
+BEEZ.US,D,20240705,000000,29.8803,29.8803,29.8803,29.8803,11,0
+BEEZ.US,D,20240708,000000,29.94,29.94,29.8847,29.8847,436,0
+BEEZ.US,D,20240709,000000,29.781,29.781,29.781,29.781,110,0
+BEEZ.US,D,20240710,000000,29.77,29.9364,29.7403,29.9364,1113,0
+BEEZ.US,D,20240711,000000,30.2029,30.2029,30.2029,30.2029,65,0
+BEEZ.US,D,20240712,000000,30.48,30.602,30.48,30.602,333,0
+BEEZ.US,D,20240715,000000,30.83,30.83,30.7182,30.7182,8881,0
+BEEZ.US,D,20240716,000000,31.1081,31.2981,31.1081,31.2981,374,0
+BEEZ.US,D,20240717,000000,31.0078,31.0078,31.0078,31.0078,2,0
+BEEZ.US,D,20240718,000000,31.01,31.01,30.7177,30.7177,479,0
+BEEZ.US,D,20240719,000000,30.414,30.414,30.414,30.414,1,0
+BEEZ.US,D,20240722,000000,30.7263,30.7263,30.7263,30.7263,1,0
+BEEZ.US,D,20240723,000000,30.72,30.72,30.72,30.72,28,0
+BEEZ.US,D,20240724,000000,30.47,30.47,30.2466,30.2466,129,0
+BEEZ.US,D,20240725,000000,30.45,30.68,30.1741,30.1741,480,0
+BEEZ.US,D,20240726,000000,30.6375,30.6375,30.6375,30.6375,8,0
+BEEZ.US,D,20240729,000000,30.7322,30.7322,30.7322,30.7322,22,0
+BEEZ.US,D,20240730,000000,30.7,30.7111,30.5921,30.7111,614,0
+BEEZ.US,D,20240731,000000,31.1,31.1,31.04,31.04,579,0
+BEEZ.US,D,20240801,000000,30.7652,30.7652,30.7652,30.7652,280,0
+BEEZ.US,D,20240802,000000,30.04,30.1091,30.04,30.1091,162,0
+BEEZ.US,D,20240805,000000,29.389,29.389,29.389,29.389,9,0
+BEEZ.US,D,20240806,000000,29.8102,29.8102,29.8102,29.8102,9,0
+BEEZ.US,D,20240807,000000,29.75,29.75,29.389,29.389,1409,0
+BEEZ.US,D,20240808,000000,30.03,30.03,29.9459,29.9459,499,0
+BEEZ.US,D,20240809,000000,30.0135,30.0135,30.0135,30.0135,9,0
+BEEZ.US,D,20240812,000000,29.98,29.98,29.9136,29.9136,332,0
+BEEZ.US,D,20240813,000000,30.3611,30.3611,30.3611,30.3611,2,0
+BEEZ.US,D,20240814,000000,30.33,30.4,30.33,30.4,6622,0
+BEEZ.US,D,20240815,000000,30.8061,30.8061,30.8061,30.8061,9,0
+BEEZ.US,D,20240816,000000,30.8503,30.8503,30.8503,30.8503,1,0
+BEEZ.US,D,20240819,000000,30.9069,30.9069,30.9069,30.9069,11,0
+BEEZ.US,D,20240820,000000,30.962,30.962,30.962,30.962,3,0
+BEEZ.US,D,20240821,000000,31.1887,31.1887,31.1887,31.1887,8,0
+BEEZ.US,D,20240822,000000,30.97,30.971,30.97,30.971,934,0
+BEEZ.US,D,20240823,000000,31.2523,31.2523,31.2523,31.2523,16,0
+BEEZ.US,D,20240826,000000,31.1857,31.1857,31.1857,31.1857,6,0
+BEEZ.US,D,20240827,000000,31.2,31.2716,31.2,31.2716,462,0
+BEEZ.US,D,20240828,000000,31.17,31.17,31.17,31.17,59,0
+BEEZ.US,D,20240829,000000,31.2872,31.2872,31.2872,31.2872,245,0
+BEEZ.US,D,20240830,000000,31.5829,31.5829,31.5829,31.5829,28,0
+BEEZ.US,D,20240903,000000,31.01,31.01,31.01,31.01,15,0
+BEEZ.US,D,20240904,000000,31.126,31.126,31.126,31.126,8,0
+BEEZ.US,D,20240905,000000,30.8447,30.8447,30.8447,30.8447,32,0
+BEEZ.US,D,20240906,000000,30.8,30.8,30.71,30.779,7556,0
+BEEZ.US,D,20240909,000000,31.14,31.1865,31.14,31.1865,336,0
+BEEZ.US,D,20240910,000000,31.24,31.4262,31.24,31.4262,298,0
+BEEZ.US,D,20240911,000000,30.965,31.66,30.965,31.66,109,0
+BEEZ.US,D,20240912,000000,31.667,31.667,31.667,31.667,45,0
+BEEZ.US,D,20240913,000000,31.86,32.01,31.86,32.01,388,0
+BEEZ.US,D,20240916,000000,31.92,32.0815,31.92,32.0815,123,0
+BEEZ.US,D,20240917,000000,32.31,32.31,31.93,31.9519,6373,0
+BEEZ.US,D,20240918,000000,31.95,31.9501,31.87,31.87,351,0
+BEEZ.US,D,20240919,000000,32.31,32.31,32.31,32.31,177,0
+BEEZ.US,D,20240920,000000,32.18,32.18,32.1495,32.1495,389,0
+BEEZ.US,D,20240923,000000,32.33,32.33,32.33,32.33,55,0
+BEEZ.US,D,20240924,000000,32.41,32.41,32.41,32.41,46,0
+BEEZ.US,D,20240925,000000,32.1385,32.1385,32.1385,32.1385,110,0
+BEEZ.US,D,20240926,000000,32.44,32.58,32.44,32.58,822,0
+BEEZ.US,D,20240927,000000,32.5178,32.5178,32.5178,32.5178,6,0
+BEEZ.US,D,20241001,000000,32.3462,32.3462,32.3462,32.3462,60,0
+BEEZ.US,D,20241002,000000,32.4374,32.4374,32.4374,32.4374,24,0
+BEEZ.US,D,20241003,000000,32.2663,32.2663,32.2663,32.2663,2,0
+BEEZ.US,D,20241004,000000,32.3594,32.3594,32.3594,32.3594,41,0
+BEEZ.US,D,20241007,000000,32.26,32.26,32.26,32.26,71,0
+BEEZ.US,D,20241008,000000,32.63,32.63,32.63,32.63,67,0
+BEEZ.US,D,20241009,000000,32.76,32.81,32.76,32.7847,310,0
+BEEZ.US,D,20241010,000000,32.673,32.68,32.5364,32.5364,479,0
+BEEZ.US,D,20241011,000000,32.8366,32.8366,32.8366,32.8366,221,0
+BEEZ.US,D,20241014,000000,32.9648,33.1515,32.9648,33.1515,204,0
+BEEZ.US,D,20241015,000000,33.29,33.29,32.947,32.947,354,0
+BEEZ.US,D,20241016,000000,32.9,32.99,32.9,32.95,2383,0
+BEEZ.US,D,20241017,000000,32.96,32.96,32.9,32.9011,1809,0
+BEEZ.US,D,20241018,000000,33.05,33.05,33.05,33.05,356,0
+BEEZ.US,D,20241021,000000,32.717,32.717,32.717,32.717,52,0
+BEEZ.US,D,20241022,000000,32.45,32.45,32.45,32.45,75,0
+BEEZ.US,D,20241023,000000,32.4357,32.4357,32.4357,32.4357,6,0
+BEEZ.US,D,20241024,000000,32.41,32.41,32.3644,32.3644,571,0
+BEEZ.US,D,20241025,000000,32.2443,32.2443,32.2443,32.2443,3,0
+BEEZ.US,D,20241028,000000,32.34,32.34,32.29,32.3,1222,0
+BEEZ.US,D,20241029,000000,32.3516,32.3516,32.3516,32.3516,147,0
+BEEZ.US,D,20241030,000000,32.36,32.36,32.2587,32.2587,162,0
+BEEZ.US,D,20241031,000000,31.82,31.82,31.7751,31.7751,294,0
+BEEZ.US,D,20241104,000000,31.99,31.99,31.99,31.99,118,0
+BEEZ.US,D,20241105,000000,32.325,32.325,32.325,32.325,1,0
+BEEZ.US,D,20241106,000000,32.7818,32.7818,32.7818,32.7818,104,0
+BEEZ.US,D,20241107,000000,32.963,33.0078,32.96,33.0078,1674,0
+BEEZ.US,D,20241108,000000,33.1522,33.1522,33.1522,33.1522,137,0
+BEEZ.US,D,20241113,000000,32.95,32.95,32.9173,32.9173,2194,0
+BEEZ.US,D,20241118,000000,32.83,32.83,32.4501,32.49,1245,0
+BEEZ.US,D,20241121,000000,32.8396,32.84,32.81,32.81,772,0
+BEEZ.US,D,20241122,000000,32.9349,33.0217,32.9349,33.0217,217,0
+BEEZ.US,D,20241126,000000,33.28,33.2854,33.27,33.2854,391,0
+BEEZ.US,D,20241203,000000,33.3573,33.39,33.3573,33.39,252,0
+BEEZ.US,D,20241204,000000,33.41,33.56,33.41,33.512,11060,0
+BEEZ.US,D,20241209,000000,33.51,33.51,33.35,33.35,1000,0
+BEEZ.US,D,20241210,000000,33.2701,33.2701,33.1792,33.1792,222,0
+BEEZ.US,D,20241211,000000,33.49,33.49,33.3816,33.3816,1518,0
+BEEZ.US,D,20241212,000000,33.26,33.26,33.2434,33.2434,7017,0
+BEEZ.US,D,20241216,000000,33.07,33.07,32.9505,32.9505,620,0
+BEEZ.US,D,20241217,000000,32.7618,32.7618,32.7096,32.7096,570,0
+BEEZ.US,D,20241218,000000,32.37,32.395,31.67,31.7182,3513,0
+BEEZ.US,D,20241227,000000,31.61,31.7885,31.61,31.7885,428,0
+BEEZ.US,D,20241230,000000,31.2731,31.2731,31.22,31.22,139,0
+BEEZ.US,D,20241231,000000,31.38,31.38,31.2177,31.2177,1368,0
+BEEZ.US,D,20250103,000000,31.36,31.36,31.36,31.36,212,0
+BEEZ.US,D,20250106,000000,31.495,31.495,31.41,31.43,424,0
+BEEZ.US,D,20250107,000000,31.4748,31.4748,31.3115,31.3115,497,0
+BEEZ.US,D,20250108,000000,31.2,31.41,31.2,31.41,1159,0
+BEEZ.US,D,20250113,000000,31.1,31.22,31.1,31.22,824,0
+BEEZ.US,D,20250114,000000,31.33,31.4099,31.33,31.4099,279,0
+BEEZ.US,D,20250123,000000,32.59,32.6412,32.59,32.6412,122,0
+BEEZ.US,D,20250128,000000,32.64,32.64,32.6002,32.6002,308,0
+BEEZ.US,D,20250129,000000,32.59,32.59,32.3691,32.3691,445,0
+BEEZ.US,D,20250130,000000,32.72,32.83,32.72,32.777,1155,0
+BEEZ.US,D,20250204,000000,32.48,32.5,32.4777,32.4777,1407,0
+BEEZ.US,D,20250205,000000,32.54,32.7658,32.54,32.7658,534,0
+BEEZ.US,D,20250210,000000,32.31,32.459,32.31,32.459,199,0
+BEEZ.US,D,20250211,000000,32.49,32.5685,32.46,32.5685,1605,0
+BEEZ.US,D,20250212,000000,32.3098,32.32,32.3098,32.32,382,0
+BEEZ.US,D,20250213,000000,32.27,32.45,32.27,32.4384,763,0
+BEEZ.US,D,20250218,000000,32.19,32.3779,32.19,32.3779,1732,0
+BEEZ.US,D,20250220,000000,32.39,32.39,32.3692,32.3692,103,0
+BEEZ.US,D,20250221,000000,32.2,32.2,31.8409,31.8409,140,0
+BEEZ.US,D,20250224,000000,31.83,31.85,31.83,31.85,341,0
+BEEZ.US,D,20250225,000000,31.79,31.8591,31.79,31.8591,139,0
+BEEZ.US,D,20250226,000000,32.09,32.09,31.7223,31.7223,134,0
+BEEZ.US,D,20250227,000000,31.74,31.93,31.4766,31.4766,1011,0
+BEEZ.US,D,20250228,000000,31.65,31.8397,31.4,31.8397,292,0
+BEEZ.US,D,20250303,000000,31.89,32.04,31.6,31.6,3407,0
+BEEZ.US,D,20250304,000000,31.23,31.2797,31.23,31.2797,202,0
+BEEZ.US,D,20250305,000000,31.47,31.6361,31.47,31.6361,201,0
+BEEZ.US,D,20250306,000000,31.44,31.45,31.2401,31.3428,1338,0
+BEEZ.US,D,20250310,000000,31.71,31.71,30.91,30.97,475,0
+BEEZ.US,D,20250311,000000,30.75,30.75,30.3966,30.3966,416,0
+BEEZ.US,D,20250314,000000,30.07,30.2014,30.07,30.2014,702,0
+BEEZ.US,D,20250317,000000,30.37,30.52,30.37,30.52,454,0
+BEEZ.US,D,20250318,000000,30.3,30.3,30.24,30.2925,2421,0
+BEEZ.US,D,20250319,000000,30.434,30.4955,30.35,30.4955,1708,0
+BEEZ.US,D,20250320,000000,30.14,30.31,30.13,30.16,2387,0
+BEEZ.US,D,20250321,000000,30,30.0098,29.9999,30.0098,1559,0
+BEEZ.US,D,20250325,000000,30.49,30.4939,30.37,30.4939,1813,0
+BEEZ.US,D,20250326,000000,30.53,30.589,30.53,30.589,280,0
+BEEZ.US,D,20250328,000000,30.036,30.036,30.0213,30.0213,1043,0
+BEEZ.US,D,20250331,000000,29.93,30.4003,29.93,30.4003,514,0
+BEEZ.US,D,20250401,000000,30.17,30.4109,30.17,30.4109,201,0
+BEEZ.US,D,20250402,000000,30.38,30.7416,30.38,30.7416,221,0
+BEEZ.US,D,20250403,000000,29.89,30.03,29.6835,29.6835,867,0
+BEEZ.US,D,20250404,000000,28.84,28.84,28.0334,28.0334,416,0
+BEEZ.US,D,20250407,000000,27.16,27.6091,27.16,27.6091,660,0
+BEEZ.US,D,20250408,000000,27.39,27.43,27.1092,27.1092,12931,0
+BEEZ.US,D,20250409,000000,27.24,29.255,27.06,29.255,2112,0
+BEEZ.US,D,20250410,000000,28.31,28.66,28.31,28.4865,4901,0
+BEEZ.US,D,20250415,000000,29.27,29.27,29.2546,29.2546,719,0
+BEEZ.US,D,20250422,000000,28.94,29.1886,28.9399,29.1886,476,0
+BEEZ.US,D,20250428,000000,29.76,29.9282,29.76,29.9282,176,0
+BEEZ.US,D,20250506,000000,30.81,30.819,30.6553,30.6553,1301,0
+BEEZ.US,D,20250512,000000,31.95,32.0374,31.95,32.0374,266,0
+BEEZ.US,D,20250513,000000,32.2,32.2,32.0916,32.0916,1665,0
+BEEZ.US,D,20250514,000000,31.7,31.7,31.6739,31.6739,329,0
+BEEZ.US,D,20250515,000000,31.95,32.0604,31.95,32.0604,409,0
+BEEZ.US,D,20250527,000000,32.35,32.3737,32.35,32.3737,800,0
+BEEZ.US,D,20250606,000000,32.79,32.79,32.7032,32.7032,210,0
+BEEZ.US,D,20250609,000000,32.61,32.63,32.6068,32.6068,10093,0
+BEEZ.US,D,20250610,000000,32.72,32.8229,32.72,32.8229,952,0
+BEEZ.US,D,20250624,000000,32.11,32.4597,32.11,32.45,1563,0
+BEEZ.US,D,20250625,000000,32.3,32.3,32.1794,32.1794,110,0
+BEEZ.US,D,20250626,000000,32.19,32.2396,32.14,32.2396,291,0
+BEEZ.US,D,20250627,000000,32.44,32.46,32.3726,32.3726,564,0
+BEEZ.US,D,20250630,000000,32.4347,32.5698,32.4347,32.5698,164,0
+BEEZ.US,D,20250701,000000,32.99,32.99,32.866,32.866,213,0
+BEEZ.US,D,20250703,000000,33.04,33.0853,33.04,33.0853,106,0
+BEEZ.US,D,20250707,000000,33.0424,33.0424,32.8319,32.8319,119,0
+BEEZ.US,D,20250710,000000,33.16,33.16,32.9928,32.9928,147,0
+BEEZ.US,D,20250711,000000,32.63,32.661,32.63,32.661,122,0
+BEEZ.US,D,20250714,000000,32.7187,32.7187,32.6921,32.6921,246,0
+BEEZ.US,D,20250715,000000,32.62,32.62,32.2998,32.2998,139,0
+BEEZ.US,D,20250721,000000,32.77,32.79,32.5892,32.5892,540,0
+BEEZ.US,D,20250723,000000,33.01,33.01,32.9644,32.9644,1359,0
+BEEZ.US,D,20250725,000000,33.19,33.19,33.1802,33.1802,432,0
+BEEZ.US,D,20250728,000000,33.2,33.2,33.0261,33.0261,418,0
+BEEZ.US,D,20250730,000000,33.19,33.19,33.0188,33.0905,843,0
+BEEZ.US,D,20250811,000000,32.9375,32.9609,32.9375,32.9609,282,0
+BEEZ.US,D,20250814,000000,33.4172,33.4674,33.381,33.4674,5113,0
+BEEZ.US,D,20250815,000000,33.34,33.34,33.32,33.3317,221,0
+BEEZ.US,D,20250818,000000,33.39,33.39,33.339,33.339,276,0
+BEEZ.US,D,20250819,000000,33.64,33.64,33.636,33.636,420,0
+BEEZ.US,D,20250820,000000,33.65,33.65,33.63,33.6456,479,0
+BEEZ.US,D,20250821,000000,33.53,33.53,33.3284,33.3284,1148,0
+BEEZ.US,D,20250822,000000,33.94,33.94,33.82,33.8206,643,0
+BEEZ.US,D,20250825,000000,33.62,33.62,33.5344,33.5344,268,0
+BEEZ.US,D,20250826,000000,33.55,33.55,33.534,33.534,289,0
+BEEZ.US,D,20250827,000000,33.63,33.671,33.58,33.671,2043,0
+BEEZ.US,D,20250828,000000,33.55,33.6842,33.52,33.6842,1641,0
+BEEZ.US,D,20250829,000000,33.59,33.59,33.5,33.5258,680,0
+BEEZ.US,D,20250902,000000,33.05,33.19,33.05,33.1713,413,0
+BEEZ.US,D,20250903,000000,33.04,33.1325,33.04,33.1325,252,0
+BEEZ.US,D,20250904,000000,33.32,33.4384,33.32,33.4384,172,0
+BEEZ.US,D,20250905,000000,33.56,33.56,33.4204,33.4204,146,0
+BEEZ.US,D,20250908,000000,33.43,33.5215,33.4,33.5215,440,0
+BEEZ.US,D,20250909,000000,33.23,33.2448,33.23,33.2448,291,0
+BEEZ.US,D,20250910,000000,33.21,33.21,33.0826,33.0826,123,0
+BEEZ.US,D,20250912,000000,33.5,33.5,33.3418,33.3418,174,0
+BEEZ.US,D,20250915,000000,33.46,33.46,33.3598,33.3598,223,0
+BEEZ.US,D,20250916,000000,33.2,33.245,33.2,33.245,135,0
+BEEZ.US,D,20250918,000000,33.56,33.56,33.5034,33.5034,173,0
+BEEZ.US,D,20250919,000000,33.45,33.4594,33.45,33.4594,349,0
+BEEZ.US,D,20250922,000000,33.38,33.5,33.38,33.4823,607,0
+BEEZ.US,D,20250924,000000,33.27,33.27,33.0411,33.0411,792,0
+BEEZ.US,D,20250925,000000,32.93,32.93,32.875,32.875,214,0
+BEEZ.US,D,20250929,000000,33.19,33.23,33.1754,33.1754,1967,0
+BEEZ.US,D,20250930,000000,33.33,33.43,33.33,33.401,907,0
+BEEZ.US,D,20251001,000000,33.37,33.62,33.37,33.5725,1013,0
+BEEZ.US,D,20251002,000000,33.67,33.67,33.6558,33.6558,1370,0
+BEEZ.US,D,20251003,000000,33.7915,33.7915,33.7673,33.7673,134,0
+BEEZ.US,D,20251006,000000,33.65,33.7201,33.65,33.7201,323,0
+BEEZ.US,D,20251009,000000,33.34,33.34,33.1757,33.1757,2060,0
+BEEZ.US,D,20251014,000000,33.05,33.11,33.0499,33.0663,573,0
+BEEZ.US,D,20251016,000000,33,33,32.78,32.7904,1334,0
+BEEZ.US,D,20251023,000000,33.65,33.7745,33.65,33.7745,829,0
+BEEZ.US,D,20251110,000000,33.1505,33.2187,33.1505,33.2187,518,0
+BEEZ.US,D,20251126,000000,33.15,33.15,33.0547,33.0547,259,0
+BEEZ.US,D,20251202,000000,32.907,32.907,32.8847,32.8847,443,0
+BEEZ.US,D,20251204,000000,33.0525,33.0525,33,33.0434,797,0
+BEEZ.US,D,20251205,000000,33.11,33.14,33.0636,33.0636,330,0
+BEEZ.US,D,20251209,000000,32.74,32.74,32.5517,32.5517,1217,0
+BEEZ.US,D,20251210,000000,32.84,32.9819,32.8399,32.9819,1992,0
+BEEZ.US,D,20251211,000000,33.44,33.44,33.4328,33.4328,109,0
+BEEZ.US,D,20251212,000000,33.3,33.3188,33.23,33.3188,849,0
+BEEZ.US,D,20251216,000000,33.14,33.1918,33.14,33.1918,2800,0
+BEEZ.US,D,20251218,000000,32.91,32.9671,32.91,32.9671,371,0
+BEEZ.US,D,20251222,000000,33.36,33.379,33.36,33.379,116,0
+BEEZ.US,D,20251223,000000,33.2484,33.2484,33.234,33.234,487,0
+BEEZ.US,D,20260102,000000,32.69,32.97,32.69,32.9203,470,0
+BEEZ.US,D,20260105,000000,33.505,33.505,33.4284,33.4284,169,0
+BEEZ.US,D,20260106,000000,33.88,33.9468,33.88,33.9468,901,0
+BEEZ.US,D,20260107,000000,33.68,33.68,33.5531,33.5531,565,0
+BEEZ.US,D,20260109,000000,34.23,34.2362,34.23,34.2362,2174,0
+BEEZ.US,D,20260112,000000,34.15,34.222,34.15,34.222,1406,0
+BEEZ.US,D,20260114,000000,33.94,34.0135,33.84,34.0135,273,0
+BEEZ.US,D,20260116,000000,34.24,34.2997,34.2247,34.2247,1856,0
+BEEZ.US,D,20260120,000000,33.74,33.74,33.5896,33.5896,1832,0
+BEEZ.US,D,20260121,000000,34.29,34.29,34.1803,34.1803,306,0
+BEEZ.US,D,20260122,000000,34.3,34.3,34.2388,34.2388,1761,0
+BEEZ.US,D,20260127,000000,34.1052,34.1052,34.0999,34.0999,267,0
+BEEZ.US,D,20260128,000000,33.97,33.97,33.7047,33.7047,272,0
+BEEZ.US,D,20260129,000000,33.41,33.6122,33.41,33.6122,612,0
+BEEZ.US,D,20260204,000000,33.62,33.62,33.4954,33.4954,1680,0
+BEEZ.US,D,20260205,000000,33.32,33.32,33.0597,33.0597,396,0
+BEEZ.US,D,20260206,000000,33.63,33.8076,33.63,33.8076,167,0
+BEEZ.US,D,20260210,000000,33.93,33.93,33.849,33.849,72505,0
+BEEZ.US,D,20260211,000000,33.94,33.94,33.86,33.8862,722,0
+BEEZ.US,D,20260212,000000,33.81,33.94,33.81,33.8792,932,0
+BEEZ.US,D,20260213,000000,34.25,34.25,34,34.0451,288,0
+BEEZ.US,D,20260217,000000,34,34,33.9201,33.9201,405,0
diff --git a/daily/us/nasdaq etfs/bis.us.txt b/daily/us/nasdaq etfs/bis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b1c7d925985a24b54128df2b46c2e0c0a9afcd4
--- /dev/null
+++ b/daily/us/nasdaq etfs/bis.us.txt	
@@ -0,0 +1,3889 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIS.US,D,20100408,000000,4735.44,4799.52,4734.64,4761.2,63,0
+BIS.US,D,20100409,000000,4701.76,4701.76,4701.76,4701.76,1,0
+BIS.US,D,20100412,000000,4697.04,4733.08,4690.04,4706.44,47,0
+BIS.US,D,20100413,000000,4693.88,4745.52,4687.68,4687.68,21,0
+BIS.US,D,20100414,000000,4672.8,4695.44,4636.8,4636.8,14,0
+BIS.US,D,20100415,000000,4611.8,4623.48,4611.8,4623.48,26,0
+BIS.US,D,20100416,000000,4623.48,4700.16,4623.48,4670.44,13,0
+BIS.US,D,20100419,000000,4644.64,4758.84,4644.64,4717.32,83,0
+BIS.US,D,20100420,000000,4687.68,4719.68,4679,4679,16,0
+BIS.US,D,20100421,000000,4789.4,4866.8,4780,4832.4,62,0
+BIS.US,D,20100422,000000,4839.44,5005.28,4839.44,4898.88,128,0
+BIS.US,D,20100423,000000,4876.96,4876.96,4807.32,4807.32,5,0
+BIS.US,D,20100426,000000,4779.2,4858.28,4779.2,4858.28,44,0
+BIS.US,D,20100427,000000,4851.16,4975.52,4793.28,4975.52,24,0
+BIS.US,D,20100428,000000,4959.16,4969.28,4954.4,4969.28,11,0
+BIS.US,D,20100429,000000,4898.88,4898.88,4596.12,4647.76,81,0
+BIS.US,D,20100430,000000,4602.36,4719.68,4602.36,4719.68,45,0
+BIS.US,D,20100503,000000,4719.68,4719.68,4648.56,4648.56,16,0
+BIS.US,D,20100504,000000,4776.84,4855.08,4776.84,4811.28,55,0
+BIS.US,D,20100505,000000,5063.16,5063.96,5002.12,5014.6,38,0
+BIS.US,D,20100506,000000,5074.92,6043.44,5070.2,5726.6,94,0
+BIS.US,D,20100507,000000,6063.04,6063.04,5449.68,5710.92,31,0
+BIS.US,D,20100510,000000,5169.56,5427.72,5169.56,5360.48,124,0
+BIS.US,D,20100511,000000,5275.16,5275.16,5132.8,5224.32,10,0
+BIS.US,D,20100512,000000,5049.08,5049.08,5049.08,5049.08,4,0
+BIS.US,D,20100514,000000,5279.92,5440.2,5279.92,5361.28,68,0
+BIS.US,D,20100517,000000,5332.32,5332.32,5329.16,5329.16,3,0
+BIS.US,D,20100518,000000,5272.84,5452.04,5240,5440.2,72,0
+BIS.US,D,20100519,000000,5390.96,5548.96,5390.96,5464.52,38,0
+BIS.US,D,20100520,000000,5853.32,5931.56,5832.96,5851.76,10,0
+BIS.US,D,20100521,000000,6088,6102.84,5851.76,5940.92,50,0
+BIS.US,D,20100524,000000,5984.72,5984.72,5961.24,5980.08,26,0
+BIS.US,D,20100525,000000,6238.2,6300.04,5989.44,5989.44,49,0
+BIS.US,D,20100526,000000,5857.2,6096.64,5840.76,6094.28,35,0
+BIS.US,D,20100527,000000,5886.92,5897.84,5781.36,5781.36,20,0
+BIS.US,D,20100601,000000,5849.4,6031.72,5849.4,6031.72,5,0
+BIS.US,D,20100602,000000,5922.16,5922.16,5613.12,5613.12,37,0
+BIS.US,D,20100603,000000,5574.08,5578.72,5514.6,5518.4,38,0
+BIS.US,D,20100607,000000,6012.12,6080.16,5930.76,6080.16,41,0
+BIS.US,D,20100608,000000,6165.44,6292.96,6038.68,6231.2,19,0
+BIS.US,D,20100609,000000,6107.56,6270.28,6056.72,6270.28,43,0
+BIS.US,D,20100610,000000,6053.6,6053.6,5870.52,5870.52,18,0
+BIS.US,D,20100611,000000,5937.88,5937.88,5728.88,5730.44,11,0
+BIS.US,D,20100615,000000,5491.88,5491.88,5452.72,5452.72,13,0
+BIS.US,D,20100616,000000,5516.12,5516.12,5452.72,5495,4,0
+BIS.US,D,20100618,000000,5437.12,5485.6,5390.96,5485.6,16,0
+BIS.US,D,20100622,000000,5592.8,5724.24,5592.8,5722.68,6,0
+BIS.US,D,20100623,000000,5748.48,5748.48,5716.36,5716.36,15,0
+BIS.US,D,20100624,000000,5767.28,5787.64,5767.28,5787.64,6,0
+BIS.US,D,20100625,000000,5761.8,5762.56,5577.16,5620.28,24,0
+BIS.US,D,20100629,000000,5959.68,6034.8,5959.68,6034.8,3,0
+BIS.US,D,20100630,000000,6012.92,6232.76,6000.44,6232.76,37,0
+BIS.US,D,20100701,000000,6281.96,6698.16,6281.96,6505.84,48,0
+BIS.US,D,20100702,000000,6412.68,6412.68,6412.68,6412.68,3,0
+BIS.US,D,20100706,000000,6234.28,6540.96,6233.48,6540.96,44,0
+BIS.US,D,20100707,000000,6644.24,6644.24,6404.84,6404.84,41,0
+BIS.US,D,20100708,000000,6257.76,6257.76,6204.6,6204.6,5,0
+BIS.US,D,20100709,000000,6167.84,6167.84,6007.44,6020.72,22,0
+BIS.US,D,20100712,000000,5937.08,6060.64,5937.08,6060.64,3,0
+BIS.US,D,20100713,000000,5815.72,5815.72,5801.64,5801.64,3,0
+BIS.US,D,20100715,000000,5829.84,5829.84,5828.28,5829.84,6,0
+BIS.US,D,20100719,000000,6214,6214,6214,6214,6,0
+BIS.US,D,20100720,000000,6214.76,6217.84,6139.68,6139.68,14,0
+BIS.US,D,20100721,000000,6034.8,6140.44,5974.52,6140.44,25,0
+BIS.US,D,20100722,000000,5951.12,5951.88,5948.76,5948.76,9,0
+BIS.US,D,20100723,000000,5810.36,6064.6,5810.36,5838.48,115,0
+BIS.US,D,20100726,000000,5628,5628,5495,5495,11,0
+BIS.US,D,20100727,000000,5481.72,5541.96,5481.72,5541.96,8,0
+BIS.US,D,20100728,000000,5619.48,5753.16,5619.48,5753.16,26,0
+BIS.US,D,20100729,000000,5639.76,5782.12,5639.76,5782.12,8,0
+BIS.US,D,20100730,000000,5823.56,5840.76,5591.28,5598.28,17,0
+BIS.US,D,20100802,000000,5523.2,5523.2,5523.2,5523.2,1,0
+BIS.US,D,20100803,000000,5469.2,5469.2,5340.88,5340.88,30,0
+BIS.US,D,20100804,000000,5231.36,5231.36,5206.36,5206.36,5,0
+BIS.US,D,20100805,000000,5228.2,5277.56,5228.2,5256.4,16,0
+BIS.US,D,20100806,000000,5393.32,5401.92,5185.16,5185.16,59,0
+BIS.US,D,20100809,000000,5131.24,5165.64,5131.24,5163.28,11,0
+BIS.US,D,20100810,000000,5249.32,5249.32,5192.28,5192.28,9,0
+BIS.US,D,20100812,000000,5552.96,5552.96,5358.12,5404.28,35,0
+BIS.US,D,20100813,000000,5524.76,5524.76,5452.04,5459.04,12,0
+BIS.US,D,20100816,000000,5586.56,5586.56,5465.32,5465.32,10,0
+BIS.US,D,20100817,000000,5358.88,5358.88,5358.88,5358.88,1,0
+BIS.US,D,20100818,000000,5376.08,5459.04,5312.68,5379.16,126,0
+BIS.US,D,20100819,000000,5613.92,5613.92,5613.92,5613.92,1,0
+BIS.US,D,20100820,000000,5686.64,5687.4,5686.64,5687.4,3,0
+BIS.US,D,20100823,000000,5505.12,5642.08,5505.12,5642.08,3,0
+BIS.US,D,20100824,000000,5832.24,5874.52,5825.16,5825.16,18,0
+BIS.US,D,20100825,000000,5937.88,5937.88,5813.36,5813.36,20,0
+BIS.US,D,20100826,000000,5724.24,5914.32,5724.24,5914.32,5,0
+BIS.US,D,20100831,000000,5807.16,5812.6,5807.16,5812.6,8,0
+BIS.US,D,20100901,000000,5527.88,5527.88,5527.88,5527.88,3,0
+BIS.US,D,20100903,000000,5326.04,5326.04,5326.04,5326.04,13,0
+BIS.US,D,20100907,000000,5326.04,5362.08,5326.04,5362.08,3,0
+BIS.US,D,20100908,000000,5379.96,5379.96,5379.96,5379.96,1,0
+BIS.US,D,20100909,000000,5164.08,5164.08,5065.52,5111.72,24,0
+BIS.US,D,20100910,000000,5034.24,5034.24,5034.24,5034.24,2,0
+BIS.US,D,20100913,000000,4971.64,4971.64,4971.64,4971.64,2,0
+BIS.US,D,20100914,000000,5024.88,5024.88,5024.88,5024.88,6,0
+BIS.US,D,20100915,000000,4967.68,4967.68,4916.08,4916.08,8,0
+BIS.US,D,20100916,000000,4966.92,4972.36,4943.48,4972.36,5,0
+BIS.US,D,20100920,000000,4876.16,4876.16,4811.28,4811.28,4,0
+BIS.US,D,20100921,000000,4772.96,4772.96,4772.96,4772.96,3,0
+BIS.US,D,20100927,000000,4682.96,4743.96,4682.96,4743.96,14,0
+BIS.US,D,20100928,000000,4830.08,4830.08,4784.6,4784.6,6,0
+BIS.US,D,20100929,000000,4737.68,4782.32,4736.96,4782.32,4,0
+BIS.US,D,20100930,000000,4712.68,4774.48,4712.68,4774.48,6,0
+BIS.US,D,20101004,000000,4848,4848,4842.56,4842.56,4,0
+BIS.US,D,20101005,000000,4712.68,4712.68,4611,4611,8,0
+BIS.US,D,20101006,000000,4618,4664.16,4610.2,4663.36,5,0
+BIS.US,D,20101007,000000,4721.28,4721.28,4657.92,4676.72,128,0
+BIS.US,D,20101008,000000,4600.8,4632.84,4600.8,4632.84,5,0
+BIS.US,D,20101011,000000,4600.08,4639.2,4600.08,4639.2,20,0
+BIS.US,D,20101012,000000,4704.12,4704.12,4546.08,4551.52,49,0
+BIS.US,D,20101013,000000,4522.64,4526.44,4483.44,4526.44,9,0
+BIS.US,D,20101014,000000,4556.24,4567.16,4551.52,4564.08,71,0
+BIS.US,D,20101015,000000,4523.4,4545.32,4458.48,4467.8,105,0
+BIS.US,D,20101018,000000,4444.36,4454.52,4404.44,4404.44,42,0
+BIS.US,D,20101019,000000,4537.44,4576.56,4537.44,4547.6,5,0
+BIS.US,D,20101020,000000,4565.64,4565.64,4453,4516.32,40,0
+BIS.US,D,20101021,000000,4603.16,4603.16,4549.2,4549.2,19,0
+BIS.US,D,20101022,000000,4532.76,4535.16,4532.76,4535.16,25,0
+BIS.US,D,20101025,000000,4438.92,4467.04,4432.6,4467.04,123,0
+BIS.US,D,20101026,000000,4524.12,4524.12,4475.64,4488.96,96,0
+BIS.US,D,20101027,000000,4453.72,4517.92,4443.6,4443.6,147,0
+BIS.US,D,20101028,000000,4366.92,4400.52,4366.12,4392.76,120,0
+BIS.US,D,20101101,000000,4429.48,4454.52,4429.48,4454.52,4,0
+BIS.US,D,20101103,000000,4433.36,4455.32,4427.12,4427.12,16,0
+BIS.US,D,20101105,000000,4447.48,4494.4,4447.48,4494.4,36,0
+BIS.US,D,20101108,000000,4492.08,4530.36,4492.08,4519.48,28,0
+BIS.US,D,20101110,000000,4662.64,4664.16,4553.88,4553.88,15,0
+BIS.US,D,20101115,000000,4560.12,4560.12,4553.88,4554.64,28,0
+BIS.US,D,20101116,000000,4670.44,4670.44,4670.44,4670.44,3,0
+BIS.US,D,20101118,000000,4517.92,4517.92,4454.52,4482.64,4,0
+BIS.US,D,20101119,000000,4451.4,4468.6,4451.4,4467.04,44,0
+BIS.US,D,20101126,000000,4445.96,4445.96,4445.96,4445.96,3,0
+BIS.US,D,20101129,000000,4514.76,4514.76,4481.92,4481.92,9,0
+BIS.US,D,20101202,000000,4424.84,4424.84,4424.84,4424.84,4,0
+BIS.US,D,20101203,000000,4395.12,4395.88,4384.12,4384.12,8,0
+BIS.US,D,20101206,000000,4396.68,4396.68,4396.68,4396.68,1,0
+BIS.US,D,20101207,000000,4384.12,4384.12,4384.12,4384.12,1,0
+BIS.US,D,20101215,000000,4061.76,4143.92,4061.76,4143.92,12,0
+BIS.US,D,20101216,000000,4030.52,4030.52,4030.52,4030.52,1,0
+BIS.US,D,20101217,000000,3923.32,3923.32,3923.32,3923.32,1,0
+BIS.US,D,20101221,000000,3899.8,3899.8,3877.2,3877.2,7,0
+BIS.US,D,20101222,000000,3883.44,3883.44,3883.44,3883.44,6,0
+BIS.US,D,20101227,000000,3924.12,3924.12,3924.12,3924.12,1,0
+BIS.US,D,20101229,000000,3913.2,3913.2,3913.2,3913.2,1,0
+BIS.US,D,20101230,000000,3932.72,3932.72,3932.72,3932.72,35,0
+BIS.US,D,20101231,000000,3974.2,3974.2,3974.2,3974.2,4,0
+BIS.US,D,20110106,000000,3974.2,3974.2,3847.48,3847.48,3,0
+BIS.US,D,20110111,000000,3827.92,3827.92,3827.92,3827.92,1,0
+BIS.US,D,20110113,000000,3525.16,3777.8,3525.16,3768.4,7,0
+BIS.US,D,20110114,000000,3768.4,3768.4,3750.4,3750.4,7,0
+BIS.US,D,20110119,000000,3749.6,3750.4,3749.6,3750.4,3,0
+BIS.US,D,20110120,000000,3845.08,3845.08,3845.08,3845.08,8,0
+BIS.US,D,20110125,000000,3867.76,3867.76,3867.76,3867.76,1,0
+BIS.US,D,20110126,000000,3723.84,3727.72,3723.84,3727.72,5,0
+BIS.US,D,20110128,000000,3922.56,3922.56,3922.56,3922.56,3,0
+BIS.US,D,20110207,000000,3894.36,3896.76,3894.36,3896.76,3,0
+BIS.US,D,20110208,000000,3920.2,3922.56,3920.2,3922.56,132,0
+BIS.US,D,20110209,000000,3958.52,3958.52,3958.52,3958.52,1,0
+BIS.US,D,20110210,000000,3936.6,3936.6,3936.6,3936.6,3,0
+BIS.US,D,20110214,000000,3869.32,3869.32,3869.32,3869.32,64,0
+BIS.US,D,20110215,000000,3836.48,3836.48,3836.48,3836.48,6,0
+BIS.US,D,20110216,000000,3971.88,3971.88,3971.88,3971.88,4,0
+BIS.US,D,20110218,000000,3933.52,3933.52,3791.88,3791.88,4,0
+BIS.US,D,20110222,000000,3910.84,3917.04,3910.84,3917.04,64,0
+BIS.US,D,20110223,000000,3917.84,3989.84,3917.04,3989.84,141,0
+BIS.US,D,20110224,000000,4002.36,4030.52,3969.52,3969.52,130,0
+BIS.US,D,20110228,000000,3866.2,3866.2,3845.88,3845.88,3,0
+BIS.US,D,20110302,000000,3838.04,3963.96,3838.04,3838.04,5,0
+BIS.US,D,20110303,000000,3778.6,3780.2,3716.04,3730.12,278,0
+BIS.US,D,20110307,000000,3804.4,3804.4,3764.56,3764.56,79,0
+BIS.US,D,20110308,000000,3722.32,3722.32,3677.68,3677.68,10,0
+BIS.US,D,20110310,000000,3781.72,3781.72,3774.72,3781.72,129,0
+BIS.US,D,20110311,000000,3850.56,3850.56,3750.4,3750.4,3,0
+BIS.US,D,20110314,000000,3787.96,3787.96,3769.2,3769.2,67,0
+BIS.US,D,20110317,000000,3914.72,3917.04,3896.76,3917.04,118,0
+BIS.US,D,20110318,000000,3845.08,3845.08,3837.24,3837.24,35,0
+BIS.US,D,20110321,000000,3729.32,3827.92,3729.32,3729.32,14,0
+BIS.US,D,20110322,000000,3831.76,3833.36,3831.76,3833.36,45,0
+BIS.US,D,20110323,000000,3837.24,3837.24,3800.56,3800.56,8,0
+BIS.US,D,20110325,000000,3628.4,3647.92,3625.24,3647.92,20,0
+BIS.US,D,20110328,000000,3802.84,3802.84,3685.44,3686.24,9,0
+BIS.US,D,20110329,000000,3686.24,3686.24,3586.16,3586.16,45,0
+BIS.US,D,20110330,000000,3479,3479,3426.52,3426.52,10,0
+BIS.US,D,20110331,000000,3429.64,3429.64,3395.24,3395.24,6,0
+BIS.US,D,20110404,000000,3350.64,3524.36,3313.08,3340.52,10,0
+BIS.US,D,20110405,000000,3254.52,3254.52,3254.52,3254.52,1,0
+BIS.US,D,20110408,000000,3250.52,3250.52,3250.52,3250.52,1,0
+BIS.US,D,20110411,000000,3256.84,3256.84,3256.84,3256.84,6,0
+BIS.US,D,20110412,000000,3299.84,3299.84,3299.84,3299.84,3,0
+BIS.US,D,20110413,000000,3219.96,3245.08,3219.96,3224.76,8,0
+BIS.US,D,20110414,000000,3216.16,3216.16,3216.16,3216.16,15,0
+BIS.US,D,20110418,000000,3224.76,3224.76,3224.76,3224.76,19,0
+BIS.US,D,20110420,000000,3126.16,3126.16,3084.72,3092.48,10,0
+BIS.US,D,20110421,000000,3084.72,3084.72,3084.72,3084.72,1,0
+BIS.US,D,20110425,000000,3127.76,3127.76,3123,3123,5,0
+BIS.US,D,20110426,000000,3082.32,3082.32,3078.4,3078.4,10,0
+BIS.US,D,20110427,000000,2994.72,2996.28,2894.6,2894.6,249,0
+BIS.US,D,20110428,000000,2871.12,2871.12,2858.56,2858.56,5,0
+BIS.US,D,20110429,000000,2878.96,2907.88,2878.96,2907.88,10,0
+BIS.US,D,20110502,000000,2847.64,2887.52,2847.64,2886.76,5,0
+BIS.US,D,20110503,000000,2908.64,2957.96,2908.64,2940.72,80,0
+BIS.US,D,20110504,000000,2972.84,3015,2967.36,2989.2,161,0
+BIS.US,D,20110505,000000,2973.6,3079.16,2952.44,3071.4,72,0
+BIS.US,D,20110506,000000,2967.36,2979.08,2967.36,2979.08,13,0
+BIS.US,D,20110509,000000,2972.84,2972.84,2889.88,2889.88,10,0
+BIS.US,D,20110510,000000,2889.08,2889.08,2859.36,2859.36,19,0
+BIS.US,D,20110511,000000,2884.36,2909.44,2876.6,2909.44,15,0
+BIS.US,D,20110512,000000,2924.28,2924.28,2815.56,2815.56,5,0
+BIS.US,D,20110516,000000,2923.48,2923.48,2910.2,2910.2,13,0
+BIS.US,D,20110517,000000,2959.56,2959.56,2924.28,2924.28,31,0
+BIS.US,D,20110518,000000,2877.36,2903.2,2864.04,2864.04,16,0
+BIS.US,D,20110519,000000,2920.4,2928.2,2907.12,2907.12,19,0
+BIS.US,D,20110523,000000,2929.76,2993.16,2929.76,2979.88,26,0
+BIS.US,D,20110524,000000,2989.2,2989.2,2957.16,2968.08,17,0
+BIS.US,D,20110526,000000,2953.24,2953.24,2953.24,2953.24,4,0
+BIS.US,D,20110527,000000,2897.72,2897.72,2877.36,2878.16,11,0
+BIS.US,D,20110531,000000,2807.72,2876.6,2805.4,2825.72,60,0
+BIS.US,D,20110601,000000,2853.92,2912.56,2853.92,2912.56,3,0
+BIS.US,D,20110602,000000,2924.28,2924.28,2888.32,2893,36,0
+BIS.US,D,20110603,000000,2942.32,2951.68,2897,2933.72,35,0
+BIS.US,D,20110607,000000,2991.6,2993.16,2968.08,2968.08,12,0
+BIS.US,D,20110608,000000,2981.48,3020.56,2953.24,2986.88,36,0
+BIS.US,D,20110609,000000,3038.56,3047.12,2972.84,3008.84,18,0
+BIS.US,D,20110610,000000,3023.68,3134.76,3023.68,3134.76,22,0
+BIS.US,D,20110613,000000,3148.08,3148.88,3101.12,3148.88,104,0
+BIS.US,D,20110614,000000,3169.16,3169.16,3074.48,3095.64,47,0
+BIS.US,D,20110615,000000,3123.8,3164.48,3048.68,3164.48,44,0
+BIS.US,D,20110616,000000,3152.76,3241.92,3152.76,3204.4,32,0
+BIS.US,D,20110617,000000,3140.24,3218.48,3140.24,3218.48,136,0
+BIS.US,D,20110620,000000,3196.52,3197.32,3168.36,3168.36,4,0
+BIS.US,D,20110621,000000,3101.12,3112.04,3083.12,3098.8,76,0
+BIS.US,D,20110622,000000,3081.52,3101.12,3081.52,3101.12,12,0
+BIS.US,D,20110623,000000,3156.64,3212.2,3156.64,3212.2,15,0
+BIS.US,D,20110627,000000,3072.92,3073.72,3072.92,3073.72,8,0
+BIS.US,D,20110628,000000,3053.36,3053.36,2950.12,2960.36,14,0
+BIS.US,D,20110629,000000,2965.76,2965.76,2934.52,2955.56,16,0
+BIS.US,D,20110630,000000,2923.48,2926.6,2909.44,2926.6,15,0
+BIS.US,D,20110701,000000,2954.76,2954.76,2860.16,2872.68,50,0
+BIS.US,D,20110705,000000,2895.4,2895.4,2849.2,2858.56,97,0
+BIS.US,D,20110706,000000,2841.44,2890.64,2814.8,2825.72,45,0
+BIS.US,D,20110707,000000,2808.52,2810.12,2781.12,2785.8,49,0
+BIS.US,D,20110708,000000,2850.8,2850.8,2775.64,2775.64,25,0
+BIS.US,D,20110711,000000,2833.56,2891.4,2827.32,2868.8,151,0
+BIS.US,D,20110712,000000,2917.28,2917.28,2824.12,2871.12,52,0
+BIS.US,D,20110713,000000,2870.32,2870.32,2783.52,2802.24,36,0
+BIS.US,D,20110714,000000,2827.32,2867.2,2798.36,2867.2,26,0
+BIS.US,D,20110715,000000,2871.12,2897.72,2871.12,2878.96,15,0
+BIS.US,D,20110718,000000,2972.84,2974.4,2957.16,2957.16,10,0
+BIS.US,D,20110720,000000,2888.32,2903.2,2865.64,2900.04,60,0
+BIS.US,D,20110722,000000,2795.96,2804.6,2771.72,2778.04,26,0
+BIS.US,D,20110725,000000,2843.76,2877.36,2826.52,2877.36,17,0
+BIS.US,D,20110726,000000,2900.8,2936.04,2900.8,2936.04,21,0
+BIS.US,D,20110727,000000,2972.84,3094.84,2972.84,3094.84,39,0
+BIS.US,D,20110728,000000,3078.4,3088.64,3025.28,3025.28,20,0
+BIS.US,D,20110729,000000,3021.32,3057.36,3020.56,3057.36,82,0
+BIS.US,D,20110801,000000,2975.12,3174.6,2974.4,3141.04,93,0
+BIS.US,D,20110802,000000,3227.08,3329.56,3227.08,3324.04,127,0
+BIS.US,D,20110803,000000,3413.28,3493.04,3342.88,3342.88,40,0
+BIS.US,D,20110804,000000,3515.72,3885.04,3480.56,3875.64,55,0
+BIS.US,D,20110805,000000,3995.28,4164.28,3856.84,3945.2,41,0
+BIS.US,D,20110808,000000,4227.64,4410.72,4115.76,4410.72,50,0
+BIS.US,D,20110809,000000,4225.36,4415.48,3913.2,3913.2,59,0
+BIS.US,D,20110810,000000,4015.68,4251.08,4015.68,4251.08,9,0
+BIS.US,D,20110811,000000,4053.2,4219.8,3875.64,3901.4,23,0
+BIS.US,D,20110812,000000,3817.72,3817.72,3732.44,3732.44,12,0
+BIS.US,D,20110815,000000,3606.52,3622.92,3543.92,3543.92,10,0
+BIS.US,D,20110816,000000,3619.8,3619.8,3539.2,3553.32,230,0
+BIS.US,D,20110817,000000,3558.72,3657.36,3558.72,3597.08,25,0
+BIS.US,D,20110818,000000,3935,3935,3860.72,3921.76,15,0
+BIS.US,D,20110819,000000,3950.72,3950.72,3855.24,3900.6,14,0
+BIS.US,D,20110822,000000,3788.76,3960.88,3780.92,3957.72,42,0
+BIS.US,D,20110823,000000,3659.72,3675.32,3646.36,3646.36,6,0
+BIS.US,D,20110824,000000,3728.52,3728.52,3630.8,3630.8,16,0
+BIS.US,D,20110825,000000,3551.72,3736.36,3550.12,3736.36,8,0
+BIS.US,D,20110829,000000,3498.56,3498.56,3352.24,3352.24,24,0
+BIS.US,D,20110830,000000,3297.44,3297.44,3255.28,3260.68,39,0
+BIS.US,D,20110831,000000,3262.2,3278.72,3262.2,3262.2,11,0
+BIS.US,D,20110901,000000,3378.84,3378.84,3378.84,3378.84,10,0
+BIS.US,D,20110902,000000,3476.64,3482.84,3435.96,3480.56,26,0
+BIS.US,D,20110906,000000,3626.8,3693.36,3407.8,3407.8,35,0
+BIS.US,D,20110907,000000,3321.8,3330.36,3220.76,3220.76,201,0
+BIS.US,D,20110908,000000,3182.44,3198.08,3155.08,3198.08,16,0
+BIS.US,D,20110909,000000,3432,3432,3397.64,3397.64,6,0
+BIS.US,D,20110912,000000,3367.04,3367.04,3367.04,3367.04,1,0
+BIS.US,D,20110913,000000,3280.28,3280.28,3273.2,3273.2,5,0
+BIS.US,D,20110914,000000,3257.6,3257.6,3129.32,3187.16,17,0
+BIS.US,D,20110915,000000,3184.8,3184.8,3141.84,3141.84,5,0
+BIS.US,D,20110919,000000,3198.08,3198.08,3101.92,3135.48,18,0
+BIS.US,D,20110921,000000,3191.88,3191.88,3191.88,3191.88,1,0
+BIS.US,D,20110923,000000,3331.92,3342.88,3323.24,3323.24,16,0
+BIS.US,D,20110926,000000,3292.76,3292.76,3292.76,3292.76,5,0
+BIS.US,D,20110927,000000,3152.76,3216.16,3101.12,3202.8,44,0
+BIS.US,D,20110929,000000,3371,3371,3371,3371,10,0
+BIS.US,D,20110930,000000,3446.12,3446.12,3332.68,3411.68,31,0
+BIS.US,D,20111003,000000,3494.56,3698.84,3494.56,3698.84,39,0
+BIS.US,D,20111004,000000,3797.36,3834.92,3561.12,3561.12,50,0
+BIS.US,D,20111005,000000,3415.64,3425.8,3321.8,3353,29,0
+BIS.US,D,20111006,000000,3332.68,3360.84,3198.84,3198.84,23,0
+BIS.US,D,20111007,000000,3290.44,3321.8,3251.32,3272.44,48,0
+BIS.US,D,20111010,000000,3244.28,3244.28,3156.64,3180.16,37,0
+BIS.US,D,20111011,000000,3138.64,3168.36,3138.64,3168.36,5,0
+BIS.US,D,20111013,000000,3219.96,3219.96,3123.8,3123.8,16,0
+BIS.US,D,20111014,000000,3132.4,3132.4,3089.4,3089.4,12,0
+BIS.US,D,20111017,000000,3152.76,3219.24,3152.76,3219.24,4,0
+BIS.US,D,20111019,000000,3128.56,3207.48,3128.56,3207.48,7,0
+BIS.US,D,20111020,000000,3277.12,3277.12,3179.36,3179.36,14,0
+BIS.US,D,20111025,000000,3046.36,3046.36,3046.36,3046.36,5,0
+BIS.US,D,20111026,000000,3113.64,3155.84,3035.44,3035.44,8,0
+BIS.US,D,20111027,000000,2961.12,2997.08,2885.16,2885.16,14,0
+BIS.US,D,20111028,000000,2891.4,2891.4,2891.4,2891.4,3,0
+BIS.US,D,20111031,000000,2971.28,2973.6,2971.28,2973.6,4,0
+BIS.US,D,20111101,000000,3087.84,3143.28,3087.04,3131.68,11,0
+BIS.US,D,20111107,000000,3195.04,3195.04,3195.04,3195.04,3,0
+BIS.US,D,20111108,000000,3108.92,3108.92,3108.92,3108.92,1,0
+BIS.US,D,20111109,000000,3290.44,3290.44,3290.44,3290.44,2,0
+BIS.US,D,20111110,000000,3301.4,3301.4,3301.4,3301.4,5,0
+BIS.US,D,20111115,000000,3213.76,3225.56,3213.76,3219.24,7,0
+BIS.US,D,20111116,000000,3199.64,3281.84,3199.64,3281.84,21,0
+BIS.US,D,20111117,000000,3327.16,3356.12,3252.12,3306.04,196,0
+BIS.US,D,20111121,000000,3076.08,3090.16,3037,3039.32,129,0
+BIS.US,D,20111122,000000,3011.16,3011.16,2939.2,2939.2,53,0
+BIS.US,D,20111123,000000,3049.44,3053.36,3031.44,3053.36,11,0
+BIS.US,D,20111125,000000,3060.4,3078.4,3055.76,3078.4,5,0
+BIS.US,D,20111128,000000,2995.52,2995.52,2911,2911,16,0
+BIS.US,D,20111129,000000,2891.4,2891.4,2887.52,2887.52,6,0
+BIS.US,D,20111130,000000,2738.84,2748.32,2702.12,2702.12,11,0
+BIS.US,D,20111201,000000,2696.6,2696.6,2696.6,2696.6,2,0
+BIS.US,D,20111202,000000,2666.88,2688.08,2659.92,2688.08,12,0
+BIS.US,D,20111205,000000,2683.36,2683.36,2681.76,2683.36,5,0
+BIS.US,D,20111206,000000,2733.4,2733.4,2697.4,2697.4,4,0
+BIS.US,D,20111207,000000,2789.76,2789.76,2762.36,2762.36,6,0
+BIS.US,D,20111208,000000,2770.2,2801.48,2770.2,2801.48,6,0
+BIS.US,D,20111209,000000,2778.8,2778.8,2778.8,2778.8,3,0
+BIS.US,D,20111212,000000,2797.56,2804.6,2772.52,2796.76,27,0
+BIS.US,D,20111213,000000,2758.4,2785.8,2758.4,2785.8,6,0
+BIS.US,D,20111214,000000,2860.16,2866.4,2851.52,2855.48,25,0
+BIS.US,D,20111215,000000,2841.44,2841.44,2820.24,2828.08,10,0
+BIS.US,D,20111216,000000,2810.92,2810.92,2810.92,2810.92,6,0
+BIS.US,D,20111219,000000,2743.56,2816.32,2742.04,2816.32,18,0
+BIS.US,D,20111220,000000,2702.92,2702.92,2689.64,2689.64,11,0
+BIS.US,D,20111221,000000,2736.56,2736.56,2647.32,2647.32,29,0
+BIS.US,D,20111222,000000,2641.92,2641.92,2624.72,2634.04,8,0
+BIS.US,D,20111223,000000,2627,2661.52,2627,2653.56,23,0
+BIS.US,D,20111227,000000,2610.6,2610.6,2565.24,2575.36,44,0
+BIS.US,D,20111228,000000,2598.12,2657.56,2598.12,2652.08,61,0
+BIS.US,D,20111229,000000,2968.08,2968.08,2580.08,2580.08,42,0
+BIS.US,D,20111230,000000,2594.2,2597.32,2550.32,2550.32,20,0
+BIS.US,D,20120103,000000,2479.16,2508.92,2479.16,2491.72,8,0
+BIS.US,D,20120104,000000,2527.64,2544.88,2526.84,2544.88,18,0
+BIS.US,D,20120106,000000,2490.16,2490.16,2423.6,2438.48,45,0
+BIS.US,D,20120109,000000,2394.64,2394.64,2363.4,2369.68,46,0
+BIS.US,D,20120110,000000,2313.32,2329.76,2278.12,2279.72,29,0
+BIS.US,D,20120111,000000,2272.64,2272.64,2252.28,2253.8,78,0
+BIS.US,D,20120112,000000,2272.64,2272.64,2232.72,2232.72,18,0
+BIS.US,D,20120113,000000,2248.4,2259.36,2209.28,2209.28,23,0
+BIS.US,D,20120117,000000,2190.44,2233.52,2174.8,2192.8,72,0
+BIS.US,D,20120118,000000,2210.8,2225.68,2143.56,2144.28,125,0
+BIS.US,D,20120119,000000,2141.2,2156.88,2120.88,2156.88,381,0
+BIS.US,D,20120120,000000,2180.36,2196,2166.2,2189.72,95,0
+BIS.US,D,20120123,000000,2174.12,2227.24,2174.12,2211.6,176,0
+BIS.US,D,20120124,000000,2242.92,2242.92,2186.6,2191.24,70,0
+BIS.US,D,20120125,000000,2172.52,2176.36,2073.92,2084.84,497,0
+BIS.US,D,20120126,000000,2051.24,2123.2,2051.24,2112.28,106,0
+BIS.US,D,20120127,000000,2145.08,2145.08,2061.4,2065.32,119,0
+BIS.US,D,20120130,000000,2110.72,2129.44,2084.84,2084.84,95,0
+BIS.US,D,20120131,000000,2080.16,2080.16,2048.12,2059.04,238,0
+BIS.US,D,20120201,000000,2016,2048.12,1963.64,1976.88,175,0
+BIS.US,D,20120202,000000,1950.36,1950.36,1939.36,1947.96,116,0
+BIS.US,D,20120203,000000,1893.2,1922.16,1890.04,1908.88,119,0
+BIS.US,D,20120206,000000,1924.52,1924.52,1861.92,1861.92,42,0
+BIS.US,D,20120207,000000,1892.4,1901.04,1879.92,1899.48,30,0
+BIS.US,D,20120208,000000,1919,1956.56,1890.04,1920.56,156,0
+BIS.US,D,20120209,000000,1926.92,1941.72,1924.52,1941.72,46,0
+BIS.US,D,20120210,000000,1968.32,1980.84,1954.24,1960.52,79,0
+BIS.US,D,20120213,000000,1895.56,1896.36,1858.8,1858.8,147,0
+BIS.US,D,20120214,000000,1874.44,1897.96,1874.44,1897.16,8,0
+BIS.US,D,20120215,000000,1885.4,1901.04,1866.64,1889.28,26,0
+BIS.US,D,20120216,000000,1883.04,1883.04,1855.64,1855.64,57,0
+BIS.US,D,20120217,000000,1911.96,1949.56,1901.84,1947.96,24,0
+BIS.US,D,20120221,000000,1955.76,2028.6,1955.76,2019.2,71,0
+BIS.US,D,20120222,000000,2034.04,2035.56,2002.76,2008.16,69,0
+BIS.US,D,20120223,000000,1994.84,1994.84,1926.12,1926.92,109,0
+BIS.US,D,20120224,000000,1933.08,1933.08,1933.08,1933.08,3,0
+BIS.US,D,20120227,000000,1931.48,1938.56,1922.96,1922.96,25,0
+BIS.US,D,20120228,000000,1933.08,1933.08,1904.16,1922.96,8,0
+BIS.US,D,20120229,000000,1920.56,1935.48,1894.8,1935.48,37,0
+BIS.US,D,20120301,000000,1912.76,1938.56,1887.76,1893.2,51,0
+BIS.US,D,20120302,000000,1925.32,1925.32,1891.6,1899.48,36,0
+BIS.US,D,20120305,000000,1939.36,1947.16,1936.28,1936.28,15,0
+BIS.US,D,20120306,000000,1992.64,2034.04,1992.64,2019.2,20,0
+BIS.US,D,20120307,000000,1999.64,2005.88,1987.08,1988.68,46,0
+BIS.US,D,20120308,000000,1969.12,1969.12,1918.2,1923.72,49,0
+BIS.US,D,20120309,000000,1930.68,1930.68,1907.32,1921.36,20,0
+BIS.US,D,20120312,000000,1921.36,1922.16,1919,1922.16,5,0
+BIS.US,D,20120313,000000,1887.76,1909.56,1879.12,1879.12,69,0
+BIS.US,D,20120316,000000,1861.92,1861.92,1854.04,1854.04,14,0
+BIS.US,D,20120319,000000,1869.72,1884.6,1869.72,1869.72,29,0
+BIS.US,D,20120320,000000,1879.92,1879.92,1872.88,1872.88,35,0
+BIS.US,D,20120321,000000,1844.72,1869.72,1844.72,1858,26,0
+BIS.US,D,20120322,000000,1882.24,1882.24,1882.24,1882.24,3,0
+BIS.US,D,20120323,000000,1863.52,1863.52,1840,1840,16,0
+BIS.US,D,20120326,000000,1824.36,1829.04,1779.8,1779.8,47,0
+BIS.US,D,20120327,000000,1773.56,1783.64,1768.84,1778.2,27,0
+BIS.US,D,20120328,000000,1788.36,1807.96,1788.36,1807.96,7,0
+BIS.US,D,20120330,000000,1793.84,1793.84,1783.64,1791.52,93,0
+BIS.US,D,20120402,000000,1786.8,1786.8,1755.52,1755.52,6,0
+BIS.US,D,20120403,000000,1746.2,1746.2,1746.2,1746.2,13,0
+BIS.US,D,20120404,000000,1793.04,1793.04,1788.36,1788.36,8,0
+BIS.US,D,20120405,000000,1769.6,1780.56,1769.6,1779.8,22,0
+BIS.US,D,20120409,000000,1807.16,1842.4,1807.16,1842.4,45,0
+BIS.US,D,20120410,000000,1863.52,1945.6,1843.92,1937.04,342,0
+BIS.US,D,20120411,000000,1916.64,1916.64,1879.92,1907.32,79,0
+BIS.US,D,20120412,000000,1890.8,1895.56,1875.2,1876,11,0
+BIS.US,D,20120413,000000,1924.52,1942.48,1924.52,1927.68,97,0
+BIS.US,D,20120416,000000,1922.96,1988.68,1922.96,1957.36,186,0
+BIS.US,D,20120417,000000,1946.36,1946.36,1869.72,1869.72,46,0
+BIS.US,D,20120418,000000,1888.48,1915.12,1888.48,1904.96,79,0
+BIS.US,D,20120419,000000,1864.32,1864.32,1806.36,1843.92,32,0
+BIS.US,D,20120420,000000,1840.8,1840.8,1811.84,1811.84,18,0
+BIS.US,D,20120423,000000,1857.2,1862.72,1833,1833,69,0
+BIS.US,D,20120424,000000,1819.68,1820.48,1811.84,1811.84,17,0
+BIS.US,D,20120425,000000,1792.28,1792.28,1752.36,1752.36,71,0
+BIS.US,D,20120426,000000,1745.4,1745.4,1717.2,1727.36,10,0
+BIS.US,D,20120427,000000,1733.64,1733.64,1691.4,1698.4,34,0
+BIS.US,D,20120430,000000,1691.4,1725,1689.8,1711.72,93,0
+BIS.US,D,20120501,000000,1732.84,1735.2,1704.68,1716.48,61,0
+BIS.US,D,20120502,000000,1733.64,1740.64,1703.08,1703.08,20,0
+BIS.US,D,20120503,000000,1717.2,1717.2,1702.28,1714.88,73,0
+BIS.US,D,20120504,000000,1745.4,1812.64,1745.4,1812.64,72,0
+BIS.US,D,20120507,000000,1761.76,1761.76,1717.2,1717.2,77,0
+BIS.US,D,20120508,000000,1756.32,1793.04,1717.96,1717.96,19,0
+BIS.US,D,20120509,000000,1775.12,1906.52,1748.48,1749.2,37,0
+BIS.US,D,20120510,000000,1735.96,1735.96,1721.84,1723.4,19,0
+BIS.US,D,20120511,000000,1717.96,1717.96,1674.92,1674.92,46,0
+BIS.US,D,20120514,000000,1679.64,1679.64,1676.52,1677.28,9,0
+BIS.US,D,20120515,000000,1694.52,1698.4,1668.72,1698.4,38,0
+BIS.US,D,20120516,000000,1689.8,1691.4,1684.36,1691.4,44,0
+BIS.US,D,20120517,000000,1712.52,1784.44,1712.52,1784.44,66,0
+BIS.US,D,20120518,000000,1785.24,1846.24,1785.24,1844.72,82,0
+BIS.US,D,20120521,000000,1835.32,1835.32,1752.36,1753.16,105,0
+BIS.US,D,20120522,000000,1739.88,1740.64,1693.72,1740.64,35,0
+BIS.US,D,20120523,000000,1761.04,1775.92,1750.76,1750.76,53,0
+BIS.US,D,20120524,000000,1753.16,1753.16,1710.16,1710.92,46,0
+BIS.US,D,20120525,000000,1712.52,1712.52,1707.8,1707.8,19,0
+BIS.US,D,20120529,000000,1710.92,1733.64,1701.48,1703.08,57,0
+BIS.US,D,20120530,000000,1719.52,1737.56,1714.08,1714.08,44,0
+BIS.US,D,20120531,000000,1750.76,1754.76,1732.84,1747.76,38,0
+BIS.US,D,20120601,000000,1818.88,1857.2,1752.36,1849.4,633,0
+BIS.US,D,20120604,000000,1863.52,1887.76,1816.52,1843.16,236,0
+BIS.US,D,20120605,000000,1854.84,1854.84,1810.32,1826.64,40,0
+BIS.US,D,20120606,000000,1830.64,1830.64,1733.64,1733.64,34,0
+BIS.US,D,20120607,000000,1721.04,1770.4,1706.28,1770.4,43,0
+BIS.US,D,20120608,000000,1799.36,1800.16,1740.64,1740.64,44,0
+BIS.US,D,20120611,000000,1712.52,1785.24,1712.52,1785.24,35,0
+BIS.US,D,20120612,000000,1772.76,1788.36,1735.2,1735.2,14,0
+BIS.US,D,20120613,000000,1743,1785.24,1729.68,1785.24,51,0
+BIS.US,D,20120614,000000,1747.76,1747.76,1732.84,1732.84,7,0
+BIS.US,D,20120615,000000,1710.92,1710.92,1673.36,1673.36,60,0
+BIS.US,D,20120618,000000,1710.92,1710.92,1649.96,1649.96,69,0
+BIS.US,D,20120619,000000,1645.2,1685.84,1593.6,1607.68,39,0
+BIS.US,D,20120620,000000,1599.84,1610,1595.88,1608.44,454,0
+BIS.US,D,20120621,000000,1608.44,1641.32,1608.44,1641.32,91,0
+BIS.US,D,20120622,000000,1649.96,1649.96,1600.6,1600.6,99,0
+BIS.US,D,20120625,000000,1640.52,1640.52,1635.04,1635.04,47,0
+BIS.US,D,20120626,000000,1608.44,1617.84,1589.72,1589.72,44,0
+BIS.US,D,20120627,000000,1601.36,1601.36,1563.08,1565.44,71,0
+BIS.US,D,20120628,000000,1607.68,1672.6,1599.04,1651.52,55,0
+BIS.US,D,20120629,000000,1604.56,1604.56,1538.4,1549.16,47,0
+BIS.US,D,20120702,000000,1607.68,1609.24,1471.56,1471.56,159,0
+BIS.US,D,20120703,000000,1466,1466,1451.96,1453.56,34,0
+BIS.US,D,20120705,000000,1502.12,1502.92,1419.12,1448.04,73,0
+BIS.US,D,20120706,000000,1486.44,1495.8,1480.96,1480.96,101,0
+BIS.US,D,20120709,000000,1471.56,1476.2,1470.76,1470.76,31,0
+BIS.US,D,20120710,000000,1462.96,1474.68,1462.96,1474.68,37,0
+BIS.US,D,20120711,000000,1493.48,1567,1493.48,1552.08,99,0
+BIS.US,D,20120712,000000,1595.08,1595.08,1508.28,1520.84,53,0
+BIS.US,D,20120713,000000,1505.92,1506.72,1490.32,1499.72,115,0
+BIS.US,D,20120716,000000,1472.36,1498.12,1467.6,1480.96,335,0
+BIS.US,D,20120717,000000,1455.92,1470.76,1436.28,1441.48,57,0
+BIS.US,D,20120718,000000,1449.64,1449.64,1409.72,1424.48,308,0
+BIS.US,D,20120719,000000,1417.6,1447.24,1417.6,1437.16,47,0
+BIS.US,D,20120720,000000,1465.28,1466,1454.32,1462.96,51,0
+BIS.US,D,20120723,000000,1517.68,1528.68,1512.24,1512.24,20,0
+BIS.US,D,20120724,000000,1549.8,1549.8,1549.8,1549.8,6,0
+BIS.US,D,20120725,000000,1501.32,1528.68,1480.96,1480.96,51,0
+BIS.US,D,20120726,000000,1462.96,1462.96,1397.28,1409,168,0
+BIS.US,D,20120727,000000,1400.32,1608.44,1347.96,1351.28,274,0
+BIS.US,D,20120730,000000,1417.6,1417.6,1369.08,1397.28,208,0
+BIS.US,D,20120731,000000,1390.92,1417.6,1384.68,1417.6,44,0
+BIS.US,D,20120801,000000,1406.6,1476.2,1406.6,1472.36,43,0
+BIS.US,D,20120802,000000,1487.96,1514.56,1482.2,1504.36,52,0
+BIS.US,D,20120803,000000,1441.8,1442.56,1434.76,1442.56,9,0
+BIS.US,D,20120806,000000,1455.12,1455.92,1455.12,1455.92,13,0
+BIS.US,D,20120807,000000,1446.52,1446.52,1423.84,1431.64,16,0
+BIS.US,D,20120808,000000,1455.12,1455.12,1447.24,1455.12,32,0
+BIS.US,D,20120809,000000,1453.56,1453.56,1453.56,1453.56,3,0
+BIS.US,D,20120813,000000,1473.88,1477.76,1455.12,1455.12,51,0
+BIS.US,D,20120814,000000,1436.36,1441.8,1436.36,1438.72,20,0
+BIS.US,D,20120815,000000,1426.16,1426.16,1409,1409.64,81,0
+BIS.US,D,20120816,000000,1426.92,1436.36,1426.92,1436.36,14,0
+BIS.US,D,20120817,000000,1430.08,1462.2,1430.08,1462.2,467,0
+BIS.US,D,20120820,000000,1455.12,1455.92,1455.12,1455.28,17,0
+BIS.US,D,20120821,000000,1451.24,1451.24,1434.92,1434.92,19,0
+BIS.US,D,20120822,000000,1469.16,1469.16,1426.16,1426.16,5,0
+BIS.US,D,20120823,000000,1417.6,1417.6,1417.6,1417.6,49,0
+BIS.US,D,20120824,000000,1409.72,1410.24,1382.32,1393.28,197,0
+BIS.US,D,20120827,000000,1390.92,1390.92,1375.32,1375.32,54,0
+BIS.US,D,20120828,000000,1387.08,1387.08,1387,1387,5,0
+BIS.US,D,20120829,000000,1391.72,1392.4,1375.32,1384.56,42,0
+BIS.US,D,20120830,000000,1392.52,1401.8,1392.52,1394.12,27,0
+BIS.US,D,20120831,000000,1380.8,1403.32,1380.8,1384.68,37,0
+BIS.US,D,20120904,000000,1378.44,1387.8,1329.96,1336.16,71,0
+BIS.US,D,20120905,000000,1342.44,1353.4,1341.68,1341.68,39,0
+BIS.US,D,20120906,000000,1323.68,1323.68,1281.44,1281.44,72,0
+BIS.US,D,20120907,000000,1279.04,1300.2,1279.04,1282.2,20,0
+BIS.US,D,20120910,000000,1283,1311.96,1283,1302.6,370,0
+BIS.US,D,20120911,000000,1297.08,1317.44,1297.08,1317.44,7,0
+BIS.US,D,20120912,000000,1320.96,1320.96,1320.96,1320.96,1,0
+BIS.US,D,20120913,000000,1318.24,1321.32,1281.44,1282.2,88,0
+BIS.US,D,20120914,000000,1251.68,1283,1251.68,1272.84,96,0
+BIS.US,D,20120917,000000,1297.84,1297.84,1250.88,1250.88,82,0
+BIS.US,D,20120918,000000,1237.64,1270.56,1223.52,1223.52,180,0
+BIS.US,D,20120919,000000,1221.16,1239.96,1221.16,1222.8,53,0
+BIS.US,D,20120920,000000,1239.2,1240.76,1233.72,1233.72,22,0
+BIS.US,D,20120921,000000,1225.12,1226.72,1158.6,1217.28,65,0
+BIS.US,D,20120924,000000,1249.36,1250.12,1235.28,1243.16,104,0
+BIS.US,D,20120925,000000,1240.76,1249.52,1232.92,1243.88,55,0
+BIS.US,D,20120926,000000,1279.04,1286.88,1270.56,1284.56,181,0
+BIS.US,D,20120927,000000,1283,1283,1259.48,1259.48,11,0
+BIS.US,D,20120928,000000,1251.68,1273.52,1243.88,1244.64,62,0
+BIS.US,D,20121001,000000,1239.2,1239.2,1219.56,1225.92,97,0
+BIS.US,D,20121002,000000,1217.28,1217.28,1201.68,1201.68,95,0
+BIS.US,D,20121003,000000,1189.6,1206.84,1185.2,1185.2,31,0
+BIS.US,D,20121004,000000,1178.2,1180.6,1173.48,1178.92,45,0
+BIS.US,D,20121005,000000,1153.88,1153.88,1153.88,1153.88,13,0
+BIS.US,D,20121008,000000,1150.04,1191.72,1150.04,1191.72,134,0
+BIS.US,D,20121009,000000,1202.4,1231.12,1202.4,1231.12,54,0
+BIS.US,D,20121010,000000,1239.76,1252.88,1238.04,1251.92,112,0
+BIS.US,D,20121011,000000,1244.28,1244.28,1221.96,1227.92,106,0
+BIS.US,D,20121012,000000,1256.84,1260.64,1255.84,1260.64,55,0
+BIS.US,D,20121015,000000,1251.68,1251.68,1247.6,1247.6,36,0
+BIS.US,D,20121016,000000,1251.28,1251.28,1215.32,1215.32,67,0
+BIS.US,D,20121017,000000,1228.12,1228.12,1177.4,1186.76,256,0
+BIS.US,D,20121018,000000,1212.84,1215.72,1208.32,1208.4,99,0
+BIS.US,D,20121019,000000,1227.52,1297.04,1227.52,1297.04,201,0
+BIS.US,D,20121022,000000,1301,1322.88,1301,1305.68,214,0
+BIS.US,D,20121023,000000,1369.68,1378.64,1340.68,1352.24,136,0
+BIS.US,D,20121024,000000,1334.88,1334.88,1327.6,1327.6,47,0
+BIS.US,D,20121025,000000,1338.96,1348.72,1321.72,1344.56,162,0
+BIS.US,D,20121026,000000,1349.08,1386.28,1349.08,1386.28,33,0
+BIS.US,D,20121031,000000,1378.84,1443.32,1378.84,1443.32,175,0
+BIS.US,D,20121101,000000,1411.12,1411.12,1371.2,1373.28,199,0
+BIS.US,D,20121102,000000,1426.52,1445.48,1426.52,1445.48,340,0
+BIS.US,D,20121105,000000,1449.44,1449.44,1427.76,1427.76,32,0
+BIS.US,D,20121106,000000,1404.64,1406,1386.68,1400.32,116,0
+BIS.US,D,20121107,000000,1424.64,1485.48,1424.64,1464.76,76,0
+BIS.US,D,20121108,000000,1462.96,1508.68,1462.96,1498.32,323,0
+BIS.US,D,20121109,000000,1500.12,1553.08,1446.12,1469.36,391,0
+BIS.US,D,20121112,000000,1419.12,1419.88,1405.6,1419.88,91,0
+BIS.US,D,20121113,000000,1413.4,1413.4,1413.4,1413.4,20,0
+BIS.US,D,20121114,000000,1416,1467.4,1416,1467.4,385,0
+BIS.US,D,20121115,000000,1485.84,1514.2,1485.84,1486.04,574,0
+BIS.US,D,20121116,000000,1483.52,1483.88,1419.68,1420.68,379,0
+BIS.US,D,20121120,000000,1344.2,1353,1337.76,1337.76,308,0
+BIS.US,D,20121121,000000,1330.56,1330.56,1317.24,1318.24,93,0
+BIS.US,D,20121123,000000,1300.6,1302.6,1300.6,1302.6,32,0
+BIS.US,D,20121126,000000,1311.16,1313.52,1311.16,1313.52,36,0
+BIS.US,D,20121127,000000,1303.16,1317.84,1302.96,1317.84,192,0
+BIS.US,D,20121128,000000,1333.92,1341.68,1333.92,1341.68,89,0
+BIS.US,D,20121129,000000,1299.44,1299.44,1259.28,1261.44,116,0
+BIS.US,D,20121130,000000,1259.68,1280.04,1256.04,1273.84,36,0
+BIS.US,D,20121203,000000,1271.12,1287.08,1271.12,1285.76,41,0
+BIS.US,D,20121205,000000,1280.04,1284,1277.28,1283.4,880,0
+BIS.US,D,20121206,000000,1281.44,1297.44,1272.64,1295.76,1396,0
+BIS.US,D,20121207,000000,1301.4,1318.8,1301.4,1307.44,665,0
+BIS.US,D,20121210,000000,1279.84,1283.2,1267,1269.16,1827,0
+BIS.US,D,20121211,000000,1254.08,1254.08,1228.28,1235.28,1590,0
+BIS.US,D,20121212,000000,1229.04,1245.6,1228.28,1245.6,48,0
+BIS.US,D,20121213,000000,1253.44,1267.76,1253.44,1267.76,16,0
+BIS.US,D,20121214,000000,1272.84,1289.24,1260.64,1289.24,2010,0
+BIS.US,D,20121217,000000,1279.04,1281.6,1259.28,1259.28,1284,0
+BIS.US,D,20121218,000000,1243.52,1245.04,1234.28,1234.68,831,0
+BIS.US,D,20121219,000000,1263.24,1264.64,1256.84,1264.64,174,0
+BIS.US,D,20121220,000000,1274.2,1274.2,1257.44,1260.08,482,0
+BIS.US,D,20121221,000000,1297.08,1297.08,1289.04,1289.04,30,0
+BIS.US,D,20121224,000000,1297.08,1297.08,1291.24,1291.24,108,0
+BIS.US,D,20121226,000000,1313.88,1314.48,1292.96,1309.4,603,0
+BIS.US,D,20121227,000000,1331.16,1343,1306.08,1310.36,984,0
+BIS.US,D,20121228,000000,1329.16,1345.76,1320.16,1345.76,577,0
+BIS.US,D,20121231,000000,1349.48,1349.48,1297.28,1297.28,343,0
+BIS.US,D,20130102,000000,1239.36,1239.56,1211.64,1211.64,1037,0
+BIS.US,D,20130103,000000,1214.52,1225.32,1200.08,1210.48,271,0
+BIS.US,D,20130104,000000,1212.64,1212.64,1194.76,1194.76,95,0
+BIS.US,D,20130107,000000,1211.64,1211.64,1180.92,1180.92,1205,0
+BIS.US,D,20130108,000000,1188.32,1188.32,1163.76,1169.56,377,0
+BIS.US,D,20130109,000000,1166.28,1166.28,1134.56,1136.52,392,0
+BIS.US,D,20130110,000000,1134.36,1137.68,1125.16,1127.72,307,0
+BIS.US,D,20130111,000000,1130.44,1152.36,1130.44,1152.36,25,0
+BIS.US,D,20130114,000000,1121.64,1186.96,1121.64,1145.12,169,0
+BIS.US,D,20130115,000000,1154.28,1158.4,1141.64,1141.64,100,0
+BIS.US,D,20130116,000000,1159.76,1165.08,1159.76,1165.08,43,0
+BIS.US,D,20130117,000000,1169.96,1169.96,1165.68,1165.68,41,0
+BIS.US,D,20130118,000000,1150.8,1167.6,1150.8,1167.6,59,0
+BIS.US,D,20130122,000000,1169.96,1169.96,1145.68,1145.68,201,0
+BIS.US,D,20130123,000000,1145.52,1157,1145.52,1150.8,97,0
+BIS.US,D,20130124,000000,1141.24,1160.12,1141.24,1156.2,55,0
+BIS.US,D,20130125,000000,1157.6,1157.8,1135.56,1135.56,95,0
+BIS.US,D,20130128,000000,1130.24,1145.84,1130.24,1144.96,33,0
+BIS.US,D,20130129,000000,1153.52,1157.4,1137.68,1138.28,1168,0
+BIS.US,D,20130130,000000,1145.88,1155.8,1145.88,1155.8,15,0
+BIS.US,D,20130131,000000,1146.08,1148.68,1142.2,1142.2,77,0
+BIS.US,D,20130201,000000,1138.84,1138.84,1108.92,1108.92,266,0
+BIS.US,D,20130204,000000,1119.08,1136.68,1119.08,1136.68,54,0
+BIS.US,D,20130206,000000,1112.84,1115.64,1112.84,1115.64,79,0
+BIS.US,D,20130207,000000,1155.8,1158.4,1150.6,1150.6,76,0
+BIS.US,D,20130211,000000,1119.48,1126.92,1112.36,1126.92,261,0
+BIS.US,D,20130212,000000,1135.56,1143.56,1128.52,1143.36,287,0
+BIS.US,D,20130213,000000,1138.68,1138.68,1138.68,1138.68,5,0
+BIS.US,D,20130214,000000,1138.68,1146.28,1124.6,1141.64,215,0
+BIS.US,D,20130215,000000,1148.88,1148.88,1147.48,1147.48,51,0
+BIS.US,D,20130219,000000,1144.96,1144.96,1134.36,1134.36,84,0
+BIS.US,D,20130220,000000,1127.72,1149.04,1124,1149.04,29,0
+BIS.US,D,20130221,000000,1168.56,1174.04,1168.56,1173.68,161,0
+BIS.US,D,20130225,000000,1114.84,1153.52,1111.44,1153.52,88,0
+BIS.US,D,20130227,000000,1143.36,1143.36,1143.36,1143.36,5,0
+BIS.US,D,20130228,000000,1119.88,1119.88,1092.24,1092.24,82,0
+BIS.US,D,20130301,000000,1105.04,1105.04,1076.88,1086.6,97,0
+BIS.US,D,20130304,000000,1088.6,1088.6,1050.88,1050.88,112,0
+BIS.US,D,20130305,000000,1036.6,1036.6,1021.96,1021.96,220,0
+BIS.US,D,20130306,000000,1012.2,1012.96,1007.2,1007.2,113,0
+BIS.US,D,20130307,000000,1012.4,1013.44,1006.8,1006.8,18,0
+BIS.US,D,20130308,000000,997.48,1006.32,993.12,997.68,104,0
+BIS.US,D,20130311,000000,999.6,999.6,990.84,990.84,18,0
+BIS.US,D,20130312,000000,990.84,990.84,982.24,982.24,266,0
+BIS.US,D,20130313,000000,993.56,993.56,983.44,983.44,56,0
+BIS.US,D,20130314,000000,973.04,979.96,973.04,974,71,0
+BIS.US,D,20130315,000000,978.68,985.68,978.08,985.68,118,0
+BIS.US,D,20130318,000000,993.76,999.04,993.76,997.48,312,0
+BIS.US,D,20130319,000000,984.36,1007.6,983.8,1006.32,61,0
+BIS.US,D,20130320,000000,986.08,986.08,982.04,982.04,10,0
+BIS.US,D,20130321,000000,992.96,992.96,992.96,992.96,5,0
+BIS.US,D,20130322,000000,997.48,997.48,997.48,997.48,6,0
+BIS.US,D,20130325,000000,977.88,993.16,977.88,992.56,382,0
+BIS.US,D,20130328,000000,961.64,961.64,935.84,937.8,539,0
+BIS.US,D,20130401,000000,927.48,944.24,924.28,944.24,217,0
+BIS.US,D,20130402,000000,933.92,933.92,899.44,908.88,941,0
+BIS.US,D,20130403,000000,900.96,949.36,900.96,939.72,183,0
+BIS.US,D,20130404,000000,938.72,938.72,938.72,938.72,77,0
+BIS.US,D,20130405,000000,940.92,948.96,940.92,942.64,60,0
+BIS.US,D,20130408,000000,940.92,947.4,927.88,927.88,60,0
+BIS.US,D,20130409,000000,923.08,923.08,915.52,915.52,31,0
+BIS.US,D,20130410,000000,894.6,894.6,877.52,877.52,82,0
+BIS.US,D,20130411,000000,872.64,872.64,845.8,845.8,41,0
+BIS.US,D,20130412,000000,846.24,852.36,829.32,829.32,96,0
+BIS.US,D,20130415,000000,828.92,874.64,827.72,870.24,260,0
+BIS.US,D,20130416,000000,859.96,859.96,847.2,847.2,20,0
+BIS.US,D,20130417,000000,844.52,870.36,844.52,852.56,284,0
+BIS.US,D,20130418,000000,870.76,881.08,870.76,881.08,72,0
+BIS.US,D,20130419,000000,840,840,792.08,792.08,542,0
+BIS.US,D,20130422,000000,777.8,784.48,773.08,779.6,470,0
+BIS.US,D,20130423,000000,775.64,775.64,748.32,771.32,297,0
+BIS.US,D,20130424,000000,772.88,816.68,772.88,816.68,890,0
+BIS.US,D,20130425,000000,821.24,821.24,778.4,778.4,811,0
+BIS.US,D,20130426,000000,798.36,798.36,768.24,782.28,107,0
+BIS.US,D,20130429,000000,774.64,778.8,772.48,778.8,129,0
+BIS.US,D,20130430,000000,778.4,798.36,778.4,791.92,596,0
+BIS.US,D,20130501,000000,787.2,794.64,777.6,793.68,573,0
+BIS.US,D,20130502,000000,787.6,790.96,764.56,769.44,422,0
+BIS.US,D,20130503,000000,762.76,762.76,731.44,747.12,561,0
+BIS.US,D,20130506,000000,742.84,759.04,742.84,752,123,0
+BIS.US,D,20130507,000000,757.88,768.44,757.88,768.44,125,0
+BIS.US,D,20130508,000000,762.76,772.84,757.08,772.84,208,0
+BIS.US,D,20130509,000000,762.56,763.96,753,760.56,334,0
+BIS.US,D,20130510,000000,756.48,765.16,726.8,726.8,433,0
+BIS.US,D,20130513,000000,715.6,715.64,692.52,697.24,674,0
+BIS.US,D,20130514,000000,684.52,684.52,667.68,667.68,337,0
+BIS.US,D,20130515,000000,665.68,692.36,665.68,692.36,130,0
+BIS.US,D,20130516,000000,688.04,720.28,688.04,707.56,372,0
+BIS.US,D,20130517,000000,704.28,716.8,701.36,701.36,1272,0
+BIS.US,D,20130520,000000,699.6,717.6,691.08,717.6,946,0
+BIS.US,D,20130521,000000,717.76,719.72,697.24,702.52,276,0
+BIS.US,D,20130522,000000,687.24,712.84,664.88,708.96,542,0
+BIS.US,D,20130523,000000,719.92,748.12,705.08,706.64,936,0
+BIS.US,D,20130524,000000,713.84,717.96,708.28,708.28,479,0
+BIS.US,D,20130528,000000,691.76,700,672.64,691.36,591,0
+BIS.US,D,20130529,000000,699.44,719.12,699.44,705.16,276,0
+BIS.US,D,20130530,000000,704.88,704.88,687.64,687.64,109,0
+BIS.US,D,20130531,000000,701,717.2,686.64,717.2,252,0
+BIS.US,D,20130603,000000,713.04,768.04,713.04,733.4,1268,0
+BIS.US,D,20130604,000000,731.44,764.28,719.68,759.24,456,0
+BIS.US,D,20130605,000000,760.56,803.04,742.96,793.52,1769,0
+BIS.US,D,20130606,000000,795.6,795.6,745.8,746.32,742,0
+BIS.US,D,20130607,000000,734.8,734.8,709.52,709.52,479,0
+BIS.US,D,20130610,000000,702.2,726.6,702.2,723.68,326,0
+BIS.US,D,20130611,000000,733.4,738.6,708.2,723.08,1355,0
+BIS.US,D,20130612,000000,709.92,750.8,704.28,748.52,1552,0
+BIS.US,D,20130613,000000,754.96,761.8,725.04,731.36,779,0
+BIS.US,D,20130614,000000,742.76,743.16,730.44,733.96,76,0
+BIS.US,D,20130617,000000,722.08,752.6,722.08,751.6,271,0
+BIS.US,D,20130618,000000,752.6,758.84,733.4,733.4,317,0
+BIS.US,D,20130619,000000,766.56,766.56,732.24,756.68,350,0
+BIS.US,D,20130620,000000,781.32,809.12,780.64,807.6,877,0
+BIS.US,D,20130621,000000,802.12,825.64,782.28,796.2,599,0
+BIS.US,D,20130624,000000,819.28,836.4,788.76,800.56,1049,0
+BIS.US,D,20130625,000000,783.4,801.92,783.4,797.96,82,0
+BIS.US,D,20130626,000000,787.4,787.4,748.88,752,1151,0
+BIS.US,D,20130627,000000,743.16,748.92,736.8,744.76,205,0
+BIS.US,D,20130628,000000,733.4,745.72,733.4,741.2,84,0
+BIS.US,D,20130701,000000,733.4,734.4,678.44,710.64,1850,0
+BIS.US,D,20130702,000000,712.44,713.24,700.2,707.36,355,0
+BIS.US,D,20130703,000000,713.16,717.92,708.96,708.96,39,0
+BIS.US,D,20130705,000000,686.84,687.84,683.72,683.72,310,0
+BIS.US,D,20130708,000000,675.2,687.64,675.2,687.64,394,0
+BIS.US,D,20130709,000000,680.2,687.64,674.4,674.4,69,0
+BIS.US,D,20130710,000000,671.64,674.8,658.48,658.48,162,0
+BIS.US,D,20130711,000000,649.88,649.88,632.76,633.24,917,0
+BIS.US,D,20130712,000000,628.16,631.12,596.96,601.36,1096,0
+BIS.US,D,20130715,000000,600.44,610.28,596.76,599.28,171,0
+BIS.US,D,20130716,000000,602.16,618.96,602.16,617.08,237,0
+BIS.US,D,20130717,000000,605.2,608.88,604.4,608.88,40,0
+BIS.US,D,20130718,000000,607.28,607.28,606.28,607.28,56,0
+BIS.US,D,20130719,000000,634.64,634.64,587.04,589.64,405,0
+BIS.US,D,20130722,000000,586.76,589.24,581.52,589.24,442,0
+BIS.US,D,20130723,000000,581.44,601.96,581.44,598.92,236,0
+BIS.US,D,20130724,000000,594.96,607.88,594.96,600.84,320,0
+BIS.US,D,20130725,000000,594.96,613.12,583.8,583.8,812,0
+BIS.US,D,20130726,000000,591.6,596.32,578,581.28,134,0
+BIS.US,D,20130729,000000,581.64,593.56,581.24,590.76,138,0
+BIS.US,D,20130730,000000,581.44,590.2,571.08,576.8,152,0
+BIS.US,D,20130731,000000,574.4,574.4,561.64,561.76,207,0
+BIS.US,D,20130801,000000,562.64,562.64,554.68,554.68,31,0
+BIS.US,D,20130802,000000,556.48,559.12,550.76,555.48,108,0
+BIS.US,D,20130805,000000,552.08,559.32,552.08,557.4,230,0
+BIS.US,D,20130806,000000,559.92,581.04,559.92,581.04,648,0
+BIS.US,D,20130807,000000,585.56,592.12,582.24,582.24,126,0
+BIS.US,D,20130808,000000,579.56,585.36,573.84,581.04,56,0
+BIS.US,D,20130809,000000,578.16,581.24,577,581.24,51,0
+BIS.US,D,20130812,000000,593.92,599.12,591.64,594.96,126,0
+BIS.US,D,20130813,000000,603.68,603.68,591.4,591.4,109,0
+BIS.US,D,20130814,000000,587.68,595.8,583.44,595.8,179,0
+BIS.US,D,20130815,000000,611.2,625.72,611.2,620,253,0
+BIS.US,D,20130816,000000,625.88,628.76,616.08,623.68,283,0
+BIS.US,D,20130819,000000,623.68,629.76,622.68,629.76,185,0
+BIS.US,D,20130820,000000,631.76,633.68,613.72,617.28,393,0
+BIS.US,D,20130821,000000,610.64,618,592,592,194,0
+BIS.US,D,20130822,000000,596.96,596.96,593.36,593.36,108,0
+BIS.US,D,20130826,000000,589.64,589.64,564.2,572.4,588,0
+BIS.US,D,20130827,000000,587.48,604.32,582.84,602.36,443,0
+BIS.US,D,20130828,000000,601.56,601.56,588.68,592.96,217,0
+BIS.US,D,20130829,000000,577,577.2,567.2,577,120,0
+BIS.US,D,20130830,000000,580.64,591,580.64,585,383,0
+BIS.US,D,20130903,000000,588.08,588.08,561.84,563.44,1775,0
+BIS.US,D,20130904,000000,563.24,563.24,547.68,548.6,402,0
+BIS.US,D,20130905,000000,536.68,544.28,536.08,539.8,109,0
+BIS.US,D,20130906,000000,540.6,551.36,534.76,541.56,350,0
+BIS.US,D,20130909,000000,533.36,533.56,519.08,519.76,147,0
+BIS.US,D,20130910,000000,514.6,522.88,512.24,515.92,46,0
+BIS.US,D,20130911,000000,522.6,523.92,520.24,520.24,94,0
+BIS.US,D,20130912,000000,517.68,519.28,515.16,516.12,64,0
+BIS.US,D,20130913,000000,523.12,523.12,512.24,512.24,491,0
+BIS.US,D,20130916,000000,505,511.2,495,506.56,471,0
+BIS.US,D,20130917,000000,502.64,508.52,501.84,501.84,202,0
+BIS.US,D,20130918,000000,503.64,504.8,490.76,493.32,614,0
+BIS.US,D,20130919,000000,488.92,498.68,488.72,497.68,923,0
+BIS.US,D,20130920,000000,492.52,498.68,491.52,498.68,294,0
+BIS.US,D,20130923,000000,498.68,516.12,498.68,509.52,602,0
+BIS.US,D,20130924,000000,506.56,516.72,501.44,508.52,1043,0
+BIS.US,D,20130925,000000,506.36,514.64,506.36,514,318,0
+BIS.US,D,20130926,000000,497.68,500.48,494.28,498.68,261,0
+BIS.US,D,20130927,000000,501.64,501.64,487.56,493.52,402,0
+BIS.US,D,20130930,000000,494.84,514.6,491.92,499.08,1555,0
+BIS.US,D,20131001,000000,495.92,495.92,479.4,482.12,261,0
+BIS.US,D,20131002,000000,481.92,487,477.6,482.32,256,0
+BIS.US,D,20131003,000000,481.52,503.04,481.52,493.32,1099,0
+BIS.US,D,20131004,000000,491.12,492.72,480.92,485.04,506,0
+BIS.US,D,20131007,000000,491.12,506.76,491.12,505.56,327,0
+BIS.US,D,20131008,000000,504.6,547.68,504.6,547.68,4863,0
+BIS.US,D,20131009,000000,549.6,592.96,549.6,571.88,5783,0
+BIS.US,D,20131010,000000,550,550.36,529.2,529.4,2523,0
+BIS.US,D,20131011,000000,533.36,540.6,518.08,525.52,2015,0
+BIS.US,D,20131014,000000,539.4,550.36,526.12,528.04,746,0
+BIS.US,D,20131015,000000,520.84,537.04,518.28,534.36,942,0
+BIS.US,D,20131016,000000,524.12,524.12,499.68,499.68,1518,0
+BIS.US,D,20131017,000000,511.64,511.64,494.84,495.2,108,0
+BIS.US,D,20131018,000000,488.92,510.88,487.96,503.64,716,0
+BIS.US,D,20131021,000000,502.64,518.08,501.04,516.12,148,0
+BIS.US,D,20131022,000000,510.88,510.88,491.72,491.72,348,0
+BIS.US,D,20131023,000000,499.08,509.12,487.96,487.96,1667,0
+BIS.US,D,20131024,000000,488.36,488.36,474.64,478.2,363,0
+BIS.US,D,20131025,000000,479.2,487.76,479.2,481.12,1197,0
+BIS.US,D,20131028,000000,474.48,482.92,471.36,480.92,1590,0
+BIS.US,D,20131029,000000,485.6,487.76,483.12,483.12,51,0
+BIS.US,D,20131030,000000,473.28,500.68,472.76,499.08,532,0
+BIS.US,D,20131031,000000,499.08,513.44,492.32,508.32,634,0
+BIS.US,D,20131101,000000,506.56,510.48,500.68,500.68,992,0
+BIS.US,D,20131104,000000,503.04,506.56,494.28,506.16,154,0
+BIS.US,D,20131105,000000,504.6,504.6,494.28,495,266,0
+BIS.US,D,20131106,000000,495.76,527.44,493.32,527.44,1488,0
+BIS.US,D,20131107,000000,543.48,544.48,512.24,544.08,1273,0
+BIS.US,D,20131108,000000,539.6,539.6,504.04,507.16,2025,0
+BIS.US,D,20131111,000000,505.16,507.32,497.48,501.8,322,0
+BIS.US,D,20131112,000000,506.16,513.64,500.08,500.28,1151,0
+BIS.US,D,20131113,000000,508.92,509.32,489.32,492.12,552,0
+BIS.US,D,20131114,000000,488.92,491.92,479.2,479.4,1043,0
+BIS.US,D,20131115,000000,476.8,487.16,469.4,473.12,823,0
+BIS.US,D,20131118,000000,470,487.96,461.76,485.4,532,0
+BIS.US,D,20131119,000000,498.88,498.88,479.2,484.64,5573,0
+BIS.US,D,20131120,000000,479,480.72,466.24,475.24,496,0
+BIS.US,D,20131121,000000,475.04,475.04,457.84,459.56,747,0
+BIS.US,D,20131122,000000,445.92,445.92,430.32,431.04,2891,0
+BIS.US,D,20131125,000000,430.32,430.32,417.8,422.24,2603,0
+BIS.US,D,20131126,000000,430.72,430.72,417.2,423.84,338,0
+BIS.US,D,20131127,000000,421.04,426.36,421.04,425.56,235,0
+BIS.US,D,20131129,000000,420.84,421.24,412.44,420.12,522,0
+BIS.US,D,20131202,000000,423.44,424.8,415.64,418.4,951,0
+BIS.US,D,20131203,000000,421.44,432.44,421.44,432.24,616,0
+BIS.US,D,20131204,000000,434.16,441.24,428.76,428.76,1018,0
+BIS.US,D,20131205,000000,433.76,436.12,428.36,434.92,276,0
+BIS.US,D,20131206,000000,430.88,434.16,422.24,427.56,624,0
+BIS.US,D,20131209,000000,417.8,430.32,417.8,427.16,434,0
+BIS.US,D,20131210,000000,428.36,443.4,425.76,436.12,838,0
+BIS.US,D,20131211,000000,438.84,458.96,438.84,453.72,2608,0
+BIS.US,D,20131212,000000,452.72,452.72,443,445.64,516,0
+BIS.US,D,20131213,000000,452.76,458.96,447.88,447.88,1723,0
+BIS.US,D,20131216,000000,448.68,448.68,433.76,446.92,647,0
+BIS.US,D,20131217,000000,459.56,463.52,452,455.32,481,0
+BIS.US,D,20131218,000000,462.16,462.16,432.24,432.76,2285,0
+BIS.US,D,20131219,000000,432.56,441.04,432.24,439.64,675,0
+BIS.US,D,20131220,000000,438.64,469.2,415.64,420.64,2869,0
+BIS.US,D,20131223,000000,417,417,406.44,410.08,2756,0
+BIS.US,D,20131224,000000,404.84,413.24,404.84,411.84,246,0
+BIS.US,D,20131226,000000,404.84,406.24,401.92,401.92,547,0
+BIS.US,D,20131227,000000,406.24,410.48,401.52,410.48,721,0
+BIS.US,D,20131230,000000,414.64,414.64,405.84,406.8,736,0
+BIS.US,D,20131231,000000,404.08,407.6,403.68,403.68,542,0
+BIS.US,D,20140102,000000,408.56,415.44,402.52,402.52,2400,0
+BIS.US,D,20140103,000000,406.24,410.28,406.04,406.04,484,0
+BIS.US,D,20140106,000000,412.84,421.84,406.44,413.04,2040,0
+BIS.US,D,20140107,000000,410.08,410.08,403.88,403.88,511,0
+BIS.US,D,20140108,000000,402.72,407.4,387.44,389.01,1273,0
+BIS.US,D,20140109,000000,381.19,388.62,376.5,379.42,1948,0
+BIS.US,D,20140110,000000,371.8,382.75,364.56,365.34,1099,0
+BIS.US,D,20140113,000000,360.65,377.28,353.02,374.54,2444,0
+BIS.US,D,20140114,000000,371.6,373.16,347.16,349.5,5384,0
+BIS.US,D,20140115,000000,351.07,353.6,347.16,350.28,1324,0
+BIS.US,D,20140116,000000,350.09,350.28,340.7,341.29,1857,0
+BIS.US,D,20140117,000000,337.57,339.13,332.48,338.56,2061,0
+BIS.US,D,20140121,000000,332.1,336.59,325.25,325.25,3666,0
+BIS.US,D,20140122,000000,322.32,327.79,318.8,321.73,2909,0
+BIS.US,D,20140123,000000,327.01,331.31,324.27,324.27,4949,0
+BIS.US,D,20140124,000000,330.52,345.39,330.14,345.39,9965,0
+BIS.US,D,20140127,000000,345.39,373.16,340.31,360.06,11883,0
+BIS.US,D,20140128,000000,350.28,354.97,342.07,345.98,3871,0
+BIS.US,D,20140129,000000,349.3,356.74,335.03,345.01,4955,0
+BIS.US,D,20140130,000000,335.03,335.22,322.71,326.42,5052,0
+BIS.US,D,20140131,000000,337.77,341.68,330.14,337.57,4239,0
+BIS.US,D,20140203,000000,337.77,360.26,333.29,357.33,8657,0
+BIS.US,D,20140204,000000,352.44,354.78,345.39,349.3,4889,0
+BIS.US,D,20140205,000000,352.83,373.16,349.9,362.02,7458,0
+BIS.US,D,20140206,000000,356.93,364.56,353.41,362.44,3549,0
+BIS.US,D,20140207,000000,356.01,357.21,333.27,333.27,7285,0
+BIS.US,D,20140210,000000,328.57,333.86,321.34,321.34,6545,0
+BIS.US,D,20140211,000000,317.82,321.34,309.21,310.97,6187,0
+BIS.US,D,20140212,000000,308.03,309.02,302.95,306.67,4153,0
+BIS.US,D,20140213,000000,315.86,315.86,298.07,298.26,8297,0
+BIS.US,D,20140214,000000,297.67,306.48,296.3,302.95,7351,0
+BIS.US,D,20140218,000000,300.8,300.8,287.31,288.48,7820,0
+BIS.US,D,20140219,000000,290.44,294.93,284.96,294.15,4963,0
+BIS.US,D,20140220,000000,292.98,297.28,283.98,284,5141,0
+BIS.US,D,20140221,000000,283.59,284.76,272.84,278.11,9353,0
+BIS.US,D,20140224,000000,273.81,273.81,266.96,270.88,12583,0
+BIS.US,D,20140225,000000,267.55,273.62,264.42,268.93,15880,0
+BIS.US,D,20140226,000000,267.94,276.55,267.16,274.4,13901,0
+BIS.US,D,20140227,000000,277.14,277.14,267.75,269.7,9490,0
+BIS.US,D,20140228,000000,270.68,293.37,268.14,286.32,23194,0
+BIS.US,D,20140303,000000,297.28,298.07,283.98,287.11,23900,0
+BIS.US,D,20140304,000000,276.36,278.51,272.05,273.22,21399,0
+BIS.US,D,20140305,000000,274,278.9,273.81,277.92,12070,0
+BIS.US,D,20140306,000000,273.62,294.74,272.44,292,29162,0
+BIS.US,D,20140307,000000,287.7,307.65,284.38,295.32,43469,0
+BIS.US,D,20140310,000000,299.04,304.71,292.19,293.76,14015,0
+BIS.US,D,20140311,000000,292.58,298.84,285.74,296.7,15070,0
+BIS.US,D,20140312,000000,302.37,303.74,289.66,290.24,12159,0
+BIS.US,D,20140313,000000,287.9,309.4,287.11,306.08,20670,0
+BIS.US,D,20140314,000000,310.97,312.93,300.22,309.02,18550,0
+BIS.US,D,20140317,000000,298.65,305.7,293.37,304.4,17675,0
+BIS.US,D,20140318,000000,303.34,303.34,287.11,287.11,18473,0
+BIS.US,D,20140319,000000,285.55,298.07,284.57,293.18,11397,0
+BIS.US,D,20140320,000000,297.28,300.18,291.81,298.07,9837,0
+BIS.US,D,20140321,000000,291.61,325.84,289.66,324.47,44978,0
+BIS.US,D,20140324,000000,323.29,360.84,320.94,343.64,92075,0
+BIS.US,D,20140325,000000,339.13,353.8,324.08,342.65,71395,0
+BIS.US,D,20140326,000000,336.78,354.97,328.77,354.78,31011,0
+BIS.US,D,20140327,000000,356.93,374.14,342.85,352.04,47463,0
+BIS.US,D,20140328,000000,353.02,373.56,343.04,371.21,29929,0
+BIS.US,D,20140331,000000,364.75,368.28,348.32,348.52,24438,0
+BIS.US,D,20140401,000000,338.93,344.22,324.08,332.1,31451,0
+BIS.US,D,20140402,000000,327.99,339.72,322.71,333.66,16038,0
+BIS.US,D,20140403,000000,332.48,359.09,331.51,351.46,38940,0
+BIS.US,D,20140404,000000,347.16,385.1,343.24,379.42,66156,0
+BIS.US,D,20140407,000000,384.91,391.16,360.65,374.54,66452,0
+BIS.US,D,20140408,000000,374.34,394.87,369.26,377.86,39845,0
+BIS.US,D,20140409,000000,371.6,375.52,346.56,348.14,38493,0
+BIS.US,D,20140410,000000,347.74,394.07,347.74,387.64,53718,0
+BIS.US,D,20140411,000000,400.92,409.4,371.6,407.6,88987,0
+BIS.US,D,20140414,000000,395.07,424.4,385.49,409.56,50120,0
+BIS.US,D,20140415,000000,403.48,440.04,391.16,400.92,82924,0
+BIS.US,D,20140416,000000,389.2,402.32,379.42,382.36,57986,0
+BIS.US,D,20140417,000000,382.56,390.2,369.26,382.36,31951,0
+BIS.US,D,20140421,000000,375.91,386.66,365.93,366.72,19093,0
+BIS.US,D,20140422,000000,358.5,358.5,338.36,341.68,49555,0
+BIS.US,D,20140423,000000,337.57,357.9,337.38,353.22,32583,0
+BIS.US,D,20140424,000000,345.58,375.32,343.64,357.72,47905,0
+BIS.US,D,20140425,000000,366.52,376.3,358.5,374.14,42029,0
+BIS.US,D,20140428,000000,370.23,396.82,360.46,377.28,62416,0
+BIS.US,D,20140429,000000,370.23,378.64,353.6,356.34,36255,0
+BIS.US,D,20140430,000000,361.82,370.04,354,354.2,45025,0
+BIS.US,D,20140501,000000,353.02,360.06,339.33,347.54,25243,0
+BIS.US,D,20140502,000000,343.64,360.84,343.64,356.54,25825,0
+BIS.US,D,20140505,000000,367.89,368.86,344.02,344.42,26932,0
+BIS.US,D,20140506,000000,345.01,356.32,342.79,355.37,16616,0
+BIS.US,D,20140507,000000,354.78,374.54,351.26,360.46,39217,0
+BIS.US,D,20140508,000000,363.97,375.91,349.5,373.75,38417,0
+BIS.US,D,20140509,000000,378.45,384.71,363.58,363.78,32325,0
+BIS.US,D,20140512,000000,358.89,362.02,344.42,345.39,26274,0
+BIS.US,D,20140513,000000,345.39,350.68,339.92,349.9,18342,0
+BIS.US,D,20140514,000000,352.44,356.93,340.51,347.18,21750,0
+BIS.US,D,20140515,000000,352.04,364.75,346.18,354.39,48766,0
+BIS.US,D,20140516,000000,355.95,366.13,355.56,356.54,20818,0
+BIS.US,D,20140519,000000,360.46,361.43,345.2,345.78,13330,0
+BIS.US,D,20140520,000000,347.74,359.86,346.96,355.56,19410,0
+BIS.US,D,20140521,000000,353.22,357.13,346.96,351.84,12404,0
+BIS.US,D,20140522,000000,349.7,351.84,331.51,338.93,41853,0
+BIS.US,D,20140523,000000,335.03,344.22,334.05,337.38,12757,0
+BIS.US,D,20140527,000000,331.31,331.51,319,319,29472,0
+BIS.US,D,20140528,000000,317.82,323.69,316.06,322.12,14111,0
+BIS.US,D,20140529,000000,322.32,322.32,315.66,321.73,8666,0
+BIS.US,D,20140530,000000,320.94,326.42,316.84,321.34,21876,0
+BIS.US,D,20140602,000000,318.02,330.72,318.02,321.34,12905,0
+BIS.US,D,20140603,000000,327.4,327.99,318.4,318.8,14770,0
+BIS.US,D,20140604,000000,321.14,322.71,311.16,311.36,15495,0
+BIS.US,D,20140605,000000,312.14,315.47,303.14,307.45,20941,0
+BIS.US,D,20140606,000000,306.28,310,303.14,304.71,9807,0
+BIS.US,D,20140609,000000,301.58,303.34,295.13,299.24,14026,0
+BIS.US,D,20140610,000000,301.98,305.5,295.32,296.89,15886,0
+BIS.US,D,20140611,000000,303.54,303.54,294.15,298.07,15668,0
+BIS.US,D,20140612,000000,299.24,303.34,294.54,300.22,21730,0
+BIS.US,D,20140613,000000,300.02,307.06,298.26,301.38,30748,0
+BIS.US,D,20140616,000000,303.14,304.52,294.93,299.24,14668,0
+BIS.US,D,20140617,000000,299.24,302.95,296.97,300.41,9226,0
+BIS.US,D,20140618,000000,300.6,304.32,295.32,295.76,20923,0
+BIS.US,D,20140619,000000,292.39,298.45,292.19,293.96,9342,0
+BIS.US,D,20140620,000000,293.37,293.37,282.02,282.02,19275,0
+BIS.US,D,20140623,000000,281.25,288.68,280.26,288.48,15055,0
+BIS.US,D,20140624,000000,277.72,284.76,272.25,282.59,26479,0
+BIS.US,D,20140625,000000,287.11,287.11,265.99,265.99,11213,0
+BIS.US,D,20140626,000000,278.31,286.64,278.31,279.68,15203,0
+BIS.US,D,20140627,000000,280.85,283.98,278.9,278.9,6978,0
+BIS.US,D,20140630,000000,277.53,280.66,275.18,278.51,5895,0
+BIS.US,D,20140701,000000,275.38,275.38,263.24,263.24,18508,0
+BIS.US,D,20140702,000000,266.19,266.57,260.12,261.88,15472,0
+BIS.US,D,20140703,000000,261.49,264.23,258.17,259.75,9050,0
+BIS.US,D,20140707,000000,258.94,272.84,258.94,272.44,13978,0
+BIS.US,D,20140708,000000,274.4,287.7,273.81,283.01,29496,0
+BIS.US,D,20140709,000000,286.13,291.02,276.75,278.31,29637,0
+BIS.US,D,20140710,000000,288.29,289.46,276.36,280.07,20056,0
+BIS.US,D,20140711,000000,281.44,282,274,276.75,13162,0
+BIS.US,D,20140714,000000,272.44,276.36,269.9,273.81,10427,0
+BIS.US,D,20140715,000000,272.95,289.05,272.95,286.92,42050,0
+BIS.US,D,20140716,000000,286.52,295.13,282.41,293.96,38354,0
+BIS.US,D,20140717,000000,299.63,309.02,292.39,307.65,44244,0
+BIS.US,D,20140718,000000,305.5,306.28,286.72,289.06,46044,0
+BIS.US,D,20140721,000000,293.18,295.42,286.36,287.9,24659,0
+BIS.US,D,20140722,000000,283.78,284.18,278.51,281.44,19615,0
+BIS.US,D,20140723,000000,273.02,274,266.38,269.31,40706,0
+BIS.US,D,20140724,000000,265.6,278.11,265.21,276.94,23570,0
+BIS.US,D,20140725,000000,280.07,283.78,276.75,278.7,22940,0
+BIS.US,D,20140728,000000,279.37,288.87,279.37,284.57,23482,0
+BIS.US,D,20140729,000000,286.72,286.72,274.79,277.92,17074,0
+BIS.US,D,20140730,000000,267.94,274.54,264.62,272.64,20561,0
+BIS.US,D,20140731,000000,277.53,288.09,275.76,286.52,30623,0
+BIS.US,D,20140801,000000,289.26,293.76,279.1,287.31,28318,0
+BIS.US,D,20140804,000000,284.76,290.44,280.46,283.01,15947,0
+BIS.US,D,20140805,000000,287.51,289.06,278.7,284.38,24253,0
+BIS.US,D,20140806,000000,286.52,290.83,279.23,283.59,13080,0
+BIS.US,D,20140807,000000,280.46,293.92,280.46,291.81,13854,0
+BIS.US,D,20140808,000000,293.18,293.37,282.61,284.18,17865,0
+BIS.US,D,20140811,000000,277.92,285.15,276.75,280.46,9160,0
+BIS.US,D,20140812,000000,282.22,285.55,280.85,282.61,7900,0
+BIS.US,D,20140813,000000,279.68,281.44,270.29,271.07,16466,0
+BIS.US,D,20140814,000000,270.1,271.66,263.06,263.06,16192,0
+BIS.US,D,20140815,000000,261.49,267.16,257.38,258.75,28905,0
+BIS.US,D,20140818,000000,254.45,255.23,250.57,253.48,29875,0
+BIS.US,D,20140819,000000,250.34,256,249.76,250.34,19747,0
+BIS.US,D,20140820,000000,252.68,254.25,247.99,252.1,16469,0
+BIS.US,D,20140821,000000,252.3,257.58,250.36,256.4,19193,0
+BIS.US,D,20140822,000000,258.36,258.75,251.32,253.28,27730,0
+BIS.US,D,20140825,000000,249.56,249.56,239.98,240.57,32461,0
+BIS.US,D,20140826,000000,238.61,241.74,233.72,234.3,26734,0
+BIS.US,D,20140827,000000,234.73,238,233.13,236.46,25932,0
+BIS.US,D,20140828,000000,240.17,240.17,233.74,238.21,18867,0
+BIS.US,D,20140829,000000,238.21,238.21,233.17,234.12,14573,0
+BIS.US,D,20140902,000000,232.74,236.26,229.8,234.12,15923,0
+BIS.US,D,20140903,000000,230.2,236.58,230,234.89,11979,0
+BIS.US,D,20140904,000000,236.06,244.08,233.52,242.91,21244,0
+BIS.US,D,20140905,000000,242.72,252.68,242.72,243.5,44531,0
+BIS.US,D,20140908,000000,244.5,245.46,238.63,239,18570,0
+BIS.US,D,20140909,000000,238.8,246.82,238.8,245.06,15699,0
+BIS.US,D,20140910,000000,246.43,246.43,235.67,235.67,24165,0
+BIS.US,D,20140911,000000,237.24,243.11,235.88,237.63,14790,0
+BIS.US,D,20140912,000000,238.61,246.82,237.24,244.48,17041,0
+BIS.US,D,20140915,000000,246.04,255.23,245.46,251.32,32244,0
+BIS.US,D,20140916,000000,256.21,256.21,240.57,242.12,27174,0
+BIS.US,D,20140917,000000,242.12,242.52,235.09,237.83,15140,0
+BIS.US,D,20140918,000000,234.89,237.89,234.12,234.12,10960,0
+BIS.US,D,20140919,000000,233.32,237.63,230.79,234.3,20209,0
+BIS.US,D,20140922,000000,234.12,242.72,234.12,238.8,25299,0
+BIS.US,D,20140923,000000,243.11,243.11,235.86,239.78,17747,0
+BIS.US,D,20140924,000000,239.98,239.98,226.29,226.68,38094,0
+BIS.US,D,20140925,000000,226.87,237.24,225.3,235.48,49650,0
+BIS.US,D,20140926,000000,235.28,236.65,230.2,230.59,15974,0
+BIS.US,D,20140929,000000,235.09,237.24,228.05,231.57,18276,0
+BIS.US,D,20140930,000000,229.8,237.43,229.61,235.48,16897,0
+BIS.US,D,20141001,000000,235.67,245.65,235.67,242.32,38744,0
+BIS.US,D,20141002,000000,244.48,250.73,240.37,243.89,38734,0
+BIS.US,D,20141003,000000,238.41,239.58,230.79,232.35,23087,0
+BIS.US,D,20141006,000000,228.44,239.1,228.05,237.43,36913,0
+BIS.US,D,20141007,000000,241.74,247.4,238.61,246.82,30769,0
+BIS.US,D,20141008,000000,246.62,250.93,231.76,232.54,37245,0
+BIS.US,D,20141009,000000,233.92,245.45,233.52,243.5,42409,0
+BIS.US,D,20141010,000000,248.38,253.66,237.43,253.66,41898,0
+BIS.US,D,20141013,000000,252.3,266.57,249.37,264.03,55244,0
+BIS.US,D,20141014,000000,259.14,274.6,255.23,267.36,55350,0
+BIS.US,D,20141015,000000,279.29,282.22,261.68,265.21,71817,0
+BIS.US,D,20141016,000000,276.16,276.55,249.37,255.62,46731,0
+BIS.US,D,20141017,000000,244.87,251.22,241.93,247.6,39415,0
+BIS.US,D,20141020,000000,245.06,247.35,237.83,239.39,22774,0
+BIS.US,D,20141021,000000,234.7,234.7,223.93,224.13,54227,0
+BIS.US,D,20141022,000000,225.5,231.37,223.16,227.06,34152,0
+BIS.US,D,20141023,000000,222.76,223.93,212.2,215.34,41236,0
+BIS.US,D,20141024,000000,213.77,214.55,206.96,207.31,29677,0
+BIS.US,D,20141027,000000,206.53,212.2,204.58,204.77,19512,0
+BIS.US,D,20141028,000000,200.86,202.82,198.91,199.48,26323,0
+BIS.US,D,20141029,000000,202.82,207.9,200.08,204.18,28157,0
+BIS.US,D,20141030,000000,205.94,206.34,195,195.78,27855,0
+BIS.US,D,20141031,000000,187.56,197.41,186.39,195.58,33963,0
+BIS.US,D,20141103,000000,195.18,197.93,192.45,195.78,16638,0
+BIS.US,D,20141104,000000,201.06,202.22,196.17,199.68,28351,0
+BIS.US,D,20141105,000000,193.82,207.31,193.82,205.94,35238,0
+BIS.US,D,20141106,000000,204.89,205.75,199.26,199.48,46111,0
+BIS.US,D,20141107,000000,200.2,208.6,200.2,204.06,58175,0
+BIS.US,D,20141110,000000,204.06,204.06,196.76,196.95,27310,0
+BIS.US,D,20141111,000000,196.36,198.12,193.33,195.66,30092,0
+BIS.US,D,20141112,000000,196.76,199.03,194.76,195.54,34996,0
+BIS.US,D,20141113,000000,195.46,199.92,192.57,198.1,43975,0
+BIS.US,D,20141114,000000,198.51,208.8,198.51,206.34,52001,0
+BIS.US,D,20141117,000000,206.81,206.81,199.92,204.93,41365,0
+BIS.US,D,20141118,000000,204.62,204.62,195.62,196.52,31614,0
+BIS.US,D,20141119,000000,197.42,199.48,193.94,196.99,35886,0
+BIS.US,D,20141120,000000,199.4,200.9,195.38,197.69,17249,0
+BIS.US,D,20141121,000000,192.53,197.26,191.66,196.76,35746,0
+BIS.US,D,20141124,000000,196.36,196.36,189.64,189.68,41626,0
+BIS.US,D,20141125,000000,188.34,193,187.76,190.26,28361,0
+BIS.US,D,20141126,000000,189.72,190.02,184.94,184.94,19776,0
+BIS.US,D,20141128,000000,183.61,185.76,180.76,184.32,32933,0
+BIS.US,D,20141201,000000,185.6,189.8,183.94,188.74,28601,0
+BIS.US,D,20141202,000000,185.33,185.33,179.74,180.95,25521,0
+BIS.US,D,20141203,000000,179.86,184.16,178.88,179,18335,0
+BIS.US,D,20141204,000000,178.44,182.47,178.06,181.49,11621,0
+BIS.US,D,20141205,000000,181.18,181.57,177.98,178.8,12315,0
+BIS.US,D,20141208,000000,177.82,177.82,169.18,172.7,28980,0
+BIS.US,D,20141209,000000,177.59,180.21,170.55,171.65,34005,0
+BIS.US,D,20141210,000000,172.26,178.76,170.94,178.4,28484,0
+BIS.US,D,20141211,000000,176.06,177.47,170.55,176.49,33484,0
+BIS.US,D,20141212,000000,179.23,180.91,175.24,180.36,37530,0
+BIS.US,D,20141215,000000,177.74,192.06,177.74,191.06,53772,0
+BIS.US,D,20141216,000000,194.37,196.76,184.82,195.78,68430,0
+BIS.US,D,20141217,000000,193.7,196.24,182.62,182.7,30260,0
+BIS.US,D,20141218,000000,175.24,178.36,170.39,170.43,28876,0
+BIS.US,D,20141219,000000,168.7,173.52,164.72,166.47,36115,0
+BIS.US,D,20141222,000000,172.78,177.98,170.9,175.48,51905,0
+BIS.US,D,20141223,000000,175.04,194.64,174.58,191.66,119675,0
+BIS.US,D,20141224,000000,192.73,193.63,181.27,184.86,58650,0
+BIS.US,D,20141226,000000,181.77,182.66,176.22,176.8,34350,0
+BIS.US,D,20141229,000000,176.49,178.24,174.06,174.82,26863,0
+BIS.US,D,20141230,000000,176.49,179.34,174.85,179.27,67380,0
+BIS.US,D,20141231,000000,178.56,180.33,173.2,179.94,75767,0
+BIS.US,D,20150102,000000,177.51,180.06,173.09,176.76,27785,0
+BIS.US,D,20150105,000000,179.82,180.13,173.28,177.36,28031,0
+BIS.US,D,20150106,000000,175.12,186.43,173.32,183.61,95681,0
+BIS.US,D,20150107,000000,179.66,179.66,169.69,170.04,63509,0
+BIS.US,D,20150108,000000,165.07,169.96,164.36,166.83,45314,0
+BIS.US,D,20150109,000000,165.23,171.21,165.23,168.11,36028,0
+BIS.US,D,20150112,000000,166.12,168.98,163.24,166.24,43349,0
+BIS.US,D,20150113,000000,162.41,170.15,158.42,166.12,96626,0
+BIS.US,D,20150114,000000,170.04,171.21,164.36,165.73,47545,0
+BIS.US,D,20150115,000000,164.52,174.38,162.72,174.14,108436,0
+BIS.US,D,20150116,000000,174.34,174.5,162.33,162.88,108660,0
+BIS.US,D,20150120,000000,159.86,165.46,156.39,157.4,110579,0
+BIS.US,D,20150121,000000,157.88,162.45,156.86,161.2,53692,0
+BIS.US,D,20150122,000000,159.59,168.94,158.97,158.97,101127,0
+BIS.US,D,20150123,000000,160.73,160.77,157.01,157.32,34116,0
+BIS.US,D,20150126,000000,156.86,158.42,151.96,152.52,38618,0
+BIS.US,D,20150127,000000,156.46,156.86,151.02,154.23,41951,0
+BIS.US,D,20150128,000000,151.58,160.84,151.58,160.46,86691,0
+BIS.US,D,20150129,000000,160.38,164.65,156.5,157.09,85848,0
+BIS.US,D,20150130,000000,156.58,158.46,150.59,157.92,47804,0
+BIS.US,D,20150202,000000,155.52,164.09,155.52,160.14,61392,0
+BIS.US,D,20150203,000000,158.97,168.98,158.5,161.28,84250,0
+BIS.US,D,20150204,000000,169.18,174.66,164.72,167.26,77023,0
+BIS.US,D,20150205,000000,165.31,166.2,158.5,159.16,56372,0
+BIS.US,D,20150206,000000,159.43,164.17,156.35,163.2,58003,0
+BIS.US,D,20150209,000000,165.19,165.84,161.51,165.69,44065,0
+BIS.US,D,20150210,000000,162.6,164.44,159.43,160.73,59295,0
+BIS.US,D,20150211,000000,161,163,156.42,161.55,45478,0
+BIS.US,D,20150212,000000,159.32,162.88,158.1,158.1,11788,0
+BIS.US,D,20150213,000000,157.13,160.38,155.13,155.17,30382,0
+BIS.US,D,20150217,000000,155.45,155.56,151.58,152.04,30178,0
+BIS.US,D,20150218,000000,152.75,153.96,149.66,149.66,21812,0
+BIS.US,D,20150219,000000,150.01,150.01,146.68,147.16,44521,0
+BIS.US,D,20150220,000000,147.31,147.78,143.44,143.72,52286,0
+BIS.US,D,20150223,000000,142.38,143.24,138.94,142.19,59149,0
+BIS.US,D,20150224,000000,141.6,146.3,141.6,144.3,56085,0
+BIS.US,D,20150225,000000,144.34,146.68,138.98,140.7,77428,0
+BIS.US,D,20150226,000000,140.58,144.34,139.45,139.77,51776,0
+BIS.US,D,20150227,000000,140.82,143.2,139.45,142.35,38377,0
+BIS.US,D,20150302,000000,142.89,142.89,139.96,140.3,38194,0
+BIS.US,D,20150303,000000,140.54,144.96,140.5,141.52,55732,0
+BIS.US,D,20150304,000000,143.01,144.92,138.31,139.88,78945,0
+BIS.US,D,20150305,000000,136.71,136.71,132.44,133.5,129564,0
+BIS.US,D,20150306,000000,134.4,138.27,134.13,137.57,89094,0
+BIS.US,D,20150309,000000,137.57,140.62,136.79,137.1,58186,0
+BIS.US,D,20150310,000000,140.23,141.68,135.18,138.19,89733,0
+BIS.US,D,20150311,000000,137.18,140.11,136.32,137.53,64910,0
+BIS.US,D,20150312,000000,136.28,138.63,135.5,135.61,48752,0
+BIS.US,D,20150313,000000,135.42,137.57,132.02,135.14,65242,0
+BIS.US,D,20150316,000000,133,133.54,128.58,128.73,56422,0
+BIS.US,D,20150317,000000,129.4,130.3,126.66,126.82,66341,0
+BIS.US,D,20150318,000000,128.02,129.52,123.72,125.49,56984,0
+BIS.US,D,20150319,000000,124.2,124.58,120.13,120.52,92085,0
+BIS.US,D,20150320,000000,114.69,121.69,114.14,119.85,268177,0
+BIS.US,D,20150323,000000,123.33,126.34,122.24,124.94,255267,0
+BIS.US,D,20150324,000000,125.33,126.86,121.8,126.7,222927,0
+BIS.US,D,20150325,000000,126.22,137.3,124.43,135.89,393625,0
+BIS.US,D,20150326,000000,140.97,142.89,133.93,137.53,424149,0
+BIS.US,D,20150327,000000,137.02,137.02,130.49,132.17,189053,0
+BIS.US,D,20150330,000000,127.71,131.94,127.71,129.04,130433,0
+BIS.US,D,20150331,000000,131.2,134.95,130.06,134.95,135848,0
+BIS.US,D,20150401,000000,135.22,142.38,134.99,137.18,225023,0
+BIS.US,D,20150402,000000,136.95,139.77,136.48,137.76,78076,0
+BIS.US,D,20150406,000000,139.84,140.15,135.65,138.51,104510,0
+BIS.US,D,20150407,000000,138.47,138.47,131.9,135.89,110453,0
+BIS.US,D,20150408,000000,134.09,134.99,126.7,127.9,154285,0
+BIS.US,D,20150409,000000,127.9,130.22,125.29,126.9,92430,0
+BIS.US,D,20150410,000000,126.14,127.4,123.41,123.8,82499,0
+BIS.US,D,20150413,000000,123.96,124,120.91,123.49,56371,0
+BIS.US,D,20150414,000000,123.02,126.26,122.2,124.12,91472,0
+BIS.US,D,20150415,000000,122.67,124.96,120.79,121.61,88109,0
+BIS.US,D,20150416,000000,121.8,122.79,120.36,121.26,45124,0
+BIS.US,D,20150417,000000,123.68,126.74,122.04,124.66,157506,0
+BIS.US,D,20150420,000000,122.98,126.11,122.43,123.65,85121,0
+BIS.US,D,20150421,000000,121.33,122.16,118.28,118.87,178066,0
+BIS.US,D,20150422,000000,117.35,120.57,116.76,119.46,97844,0
+BIS.US,D,20150423,000000,119.65,120.68,116.38,116.76,98093,0
+BIS.US,D,20150424,000000,117.9,119.89,116.84,119.3,65472,0
+BIS.US,D,20150427,000000,118.52,129.94,118.24,129.2,258079,0
+BIS.US,D,20150428,000000,129.04,136.63,126.18,132.25,349511,0
+BIS.US,D,20150429,000000,133.97,135.06,128.85,132.13,169010,0
+BIS.US,D,20150430,000000,134.17,142.85,131.43,140.46,331834,0
+BIS.US,D,20150501,000000,136.16,136.79,131.58,132.25,151499,0
+BIS.US,D,20150504,000000,130.65,131.7,126.66,131.12,147996,0
+BIS.US,D,20150505,000000,132.09,137.1,131.39,136.48,193016,0
+BIS.US,D,20150506,000000,133.74,137.34,131.35,133.9,239983,0
+BIS.US,D,20150507,000000,132.8,136.01,130.84,131.58,123508,0
+BIS.US,D,20150508,000000,128.42,128.42,124.2,125.64,183941,0
+BIS.US,D,20150511,000000,124.58,126.34,123.33,125.41,86819,0
+BIS.US,D,20150512,000000,127.75,129.86,124.86,125.72,159283,0
+BIS.US,D,20150513,000000,124.54,127.48,122.99,126.14,96134,0
+BIS.US,D,20150514,000000,124.58,128.42,122.83,122.9,117420,0
+BIS.US,D,20150515,000000,122.43,124.2,121.69,122.63,94420,0
+BIS.US,D,20150518,000000,124.12,124.12,119.3,119.77,84907,0
+BIS.US,D,20150519,000000,118.95,120.79,118.52,119.42,80215,0
+BIS.US,D,20150520,000000,118.6,121.65,115.98,117.35,108422,0
+BIS.US,D,20150521,000000,117.42,118.68,116.22,117.62,67441,0
+BIS.US,D,20150522,000000,117.66,118.06,116.14,116.96,56831,0
+BIS.US,D,20150526,000000,118.09,120.68,116.8,119.22,146882,0
+BIS.US,D,20150527,000000,119.54,119.58,115,115,131788,0
+BIS.US,D,20150528,000000,116.45,118.17,115,116.18,80456,0
+BIS.US,D,20150529,000000,117,117.35,114.42,116.3,117523,0
+BIS.US,D,20150601,000000,115.35,118.99,114.85,116.38,110847,0
+BIS.US,D,20150602,000000,116.88,119.22,115.5,117.15,125723,0
+BIS.US,D,20150603,000000,116.34,117.82,115.5,116.26,97224,0
+BIS.US,D,20150604,000000,117,119.42,115.5,117.54,219655,0
+BIS.US,D,20150605,000000,117.7,120.01,114.46,114.89,234790,0
+BIS.US,D,20150608,000000,114.5,117.11,114.22,116.38,98272,0
+BIS.US,D,20150609,000000,116.26,120.28,115.7,118.83,231440,0
+BIS.US,D,20150610,000000,119.77,120.75,115.35,115.7,175373,0
+BIS.US,D,20150611,000000,115,115.9,113.75,113.94,120358,0
+BIS.US,D,20150612,000000,115.62,117.86,114.81,116.76,131737,0
+BIS.US,D,20150615,000000,118.56,120.13,116.57,116.88,168525,0
+BIS.US,D,20150616,000000,117.86,118.13,115.54,116.45,84339,0
+BIS.US,D,20150617,000000,115.7,116.14,114.02,115.04,70994,0
+BIS.US,D,20150618,000000,113.94,113.94,107.57,108.04,279630,0
+BIS.US,D,20150619,000000,107.57,109.52,107.1,108.2,99320,0
+BIS.US,D,20150622,000000,106.2,106.98,104.56,104.87,150322,0
+BIS.US,D,20150623,000000,104.24,106.08,103.78,104.72,156099,0
+BIS.US,D,20150624,000000,105.46,108.39,104.64,108,203012,0
+BIS.US,D,20150625,000000,107.92,110.07,106.44,108.86,148712,0
+BIS.US,D,20150626,000000,107.84,112.5,107.76,110.5,169522,0
+BIS.US,D,20150629,000000,113.24,117.66,110.93,117.66,255088,0
+BIS.US,D,20150630,000000,114.42,116.1,111.56,112.34,205408,0
+BIS.US,D,20150701,000000,110.04,112.96,108.55,111.79,129436,0
+BIS.US,D,20150702,000000,111.01,112.92,110.7,111.68,103053,0
+BIS.US,D,20150706,000000,113.4,114.22,108.12,110.23,184196,0
+BIS.US,D,20150707,000000,109.4,114.06,109.36,109.88,141886,0
+BIS.US,D,20150708,000000,111.13,116.34,111.13,115.86,253810,0
+BIS.US,D,20150709,000000,111.95,114.18,111.64,113.2,194371,0
+BIS.US,D,20150710,000000,109.44,112.73,109.32,109.8,122048,0
+BIS.US,D,20150713,000000,107.26,107.57,105.34,106.01,77155,0
+BIS.US,D,20150714,000000,105.81,105.81,100.52,101.08,149527,0
+BIS.US,D,20150715,000000,98.304,100.37,96.26,99.432,309559,0
+BIS.US,D,20150716,000000,97.476,99.16,96.612,97.084,108524,0
+BIS.US,D,20150717,000000,97.204,98.38,95.916,96.032,95179,0
+BIS.US,D,20150720,000000,95.676,96.456,94.344,95.756,84441,0
+BIS.US,D,20150721,000000,95.444,99.16,95.444,96.968,117318,0
+BIS.US,D,20150722,000000,99.79,100.14,96.968,97.516,115656,0
+BIS.US,D,20150723,000000,97.4,98.492,95.956,97.988,115273,0
+BIS.US,D,20150724,000000,101.16,106.59,100.25,105.85,284897,0
+BIS.US,D,20150727,000000,107.1,110.31,106.36,107.96,267205,0
+BIS.US,D,20150728,000000,105.85,107.96,102.44,102.91,115758,0
+BIS.US,D,20150729,000000,102.14,107.06,101.31,105.5,133526,0
+BIS.US,D,20150730,000000,106.28,109.72,104.2,105.14,104126,0
+BIS.US,D,20150731,000000,103.66,104.32,101.28,102.79,81399,0
+BIS.US,D,20150803,000000,102.56,104.83,101.28,102.87,63173,0
+BIS.US,D,20150804,000000,102.14,102.95,100.56,102.06,59516,0
+BIS.US,D,20150805,000000,100.33,101.31,98.804,100.8,62481,0
+BIS.US,D,20150806,000000,100.68,109.28,100.18,109.2,163783,0
+BIS.US,D,20150807,000000,108.82,114.22,108.04,110.27,264803,0
+BIS.US,D,20150810,000000,107.8,108.9,105.34,108.63,96508,0
+BIS.US,D,20150811,000000,111.05,112.92,107.96,111.01,170301,0
+BIS.US,D,20150812,000000,113.67,117,108.51,109.32,280193,0
+BIS.US,D,20150813,000000,108.74,111.79,107.65,111.68,113586,0
+BIS.US,D,20150814,000000,112.11,115.74,110.93,112.77,173638,0
+BIS.US,D,20150817,000000,113.04,115.16,107.84,107.88,129334,0
+BIS.US,D,20150818,000000,108.74,110.35,107.18,109.88,149428,0
+BIS.US,D,20150819,000000,111.36,113.98,109.72,111.48,149377,0
+BIS.US,D,20150820,000000,114.18,120.68,112.11,120.68,366781,0
+BIS.US,D,20150821,000000,123.06,128.1,118.56,128.1,497802,0
+BIS.US,D,20150824,000000,143.36,150.55,127.83,140.03,589681,0
+BIS.US,D,20150825,000000,125.91,139.13,124.32,139.13,249975,0
+BIS.US,D,20150826,000000,130.34,139.45,124.5,125.05,224308,0
+BIS.US,D,20150827,000000,120.68,123.88,117.58,119.22,336052,0
+BIS.US,D,20150828,000000,119.42,120.44,116.72,116.76,149044,0
+BIS.US,D,20150831,000000,117.58,124.66,115.74,124.16,219911,0
+BIS.US,D,20150901,000000,130.72,131.5,124.82,129.94,336947,0
+BIS.US,D,20150902,000000,126.94,130.06,120.36,120.71,168218,0
+BIS.US,D,20150903,000000,119.77,126.34,118.06,125.72,204597,0
+BIS.US,D,20150904,000000,129.36,130.26,124,126.18,224512,0
+BIS.US,D,20150908,000000,121.33,122.79,115.43,116.02,175044,0
+BIS.US,D,20150909,000000,112.96,121.33,112.62,120.75,196493,0
+BIS.US,D,20150910,000000,120.4,121.26,114.85,116.14,178711,0
+BIS.US,D,20150911,000000,117.35,118.4,113.44,113.44,81399,0
+BIS.US,D,20150914,000000,113.44,116.76,112.96,114.14,47065,0
+BIS.US,D,20150915,000000,114.3,115.5,111.24,112.26,82192,0
+BIS.US,D,20150916,000000,111.87,115.27,110.04,113,85029,0
+BIS.US,D,20150917,000000,113.44,114.01,105.89,108.47,182013,0
+BIS.US,D,20150918,000000,112.65,112.65,109.52,111.76,197618,0
+BIS.US,D,20150921,000000,110.62,123.92,109.88,122,356172,0
+BIS.US,D,20150922,000000,126.46,130.53,124.04,125.68,345332,0
+BIS.US,D,20150923,000000,125.41,129.6,123.08,127.17,170468,0
+BIS.US,D,20150924,000000,129.78,137.22,128.26,132.4,304936,0
+BIS.US,D,20150925,000000,128.34,150.25,128.34,145.78,595102,0
+BIS.US,D,20150928,000000,148.6,168.78,148.06,164.21,1165461,0
+BIS.US,D,20150929,000000,162.37,168.78,149.81,165.15,829636,0
+BIS.US,D,20150930,000000,154.86,159.05,147.66,150.79,470115,0
+BIS.US,D,20151001,000000,151.02,156.07,147.04,147.43,303483,0
+BIS.US,D,20151002,000000,154.12,155.17,137.69,138.31,337177,0
+BIS.US,D,20151005,000000,134.84,143.91,131.74,139.84,299268,0
+BIS.US,D,20151006,000000,143.12,158.26,142.77,150.36,489774,0
+BIS.US,D,20151007,000000,149.15,154.39,140.34,144.18,283305,0
+BIS.US,D,20151008,000000,146.02,154.27,142.77,145.04,283567,0
+BIS.US,D,20151009,000000,144.53,147.39,140.54,143.16,263422,0
+BIS.US,D,20151012,000000,140.7,145.55,139.84,143.28,168612,0
+BIS.US,D,20151013,000000,146.02,152.67,139.77,152.28,410114,0
+BIS.US,D,20151014,000000,148.64,153.65,143.56,149.85,462241,0
+BIS.US,D,20151015,000000,153.72,153.72,136.36,136.52,400118,0
+BIS.US,D,20151016,000000,136.36,140.54,133.36,136.71,252071,0
+BIS.US,D,20151019,000000,137.72,141.64,130.84,135.03,323308,0
+BIS.US,D,20151020,000000,135.5,144.26,134.99,143.68,292847,0
+BIS.US,D,20151021,000000,138.67,154.16,137.42,145.43,681589,0
+BIS.US,D,20151022,000000,145.12,150.87,142.03,143.72,440690,0
+BIS.US,D,20151023,000000,139.8,141.13,134.05,134.05,272447,0
+BIS.US,D,20151026,000000,135.18,138.39,129.12,133.2,315626,0
+BIS.US,D,20151027,000000,133.58,133.58,124.94,124.94,215258,0
+BIS.US,D,20151028,000000,125.45,129.94,121.57,121.76,256110,0
+BIS.US,D,20151029,000000,121.26,124.58,117.74,123.68,315293,0
+BIS.US,D,20151030,000000,122.83,126.62,122.83,126.02,217737,0
+BIS.US,D,20151102,000000,125.72,126.02,116.1,116.38,212540,0
+BIS.US,D,20151103,000000,117.35,119.58,114.22,116.14,208987,0
+BIS.US,D,20151104,000000,114.61,120.4,114.22,116.84,191143,0
+BIS.US,D,20151105,000000,118.72,123.53,118.09,120.95,253452,0
+BIS.US,D,20151106,000000,121.53,126.66,120.32,121.76,253733,0
+BIS.US,D,20151109,000000,122.59,123.96,119.97,121.76,130813,0
+BIS.US,D,20151110,000000,123.02,124.2,120.28,120.64,70918,0
+BIS.US,D,20151111,000000,119.81,124.39,119.62,124.16,93798,0
+BIS.US,D,20151112,000000,125.52,129.56,123.88,129.48,220038,0
+BIS.US,D,20151113,000000,129.67,130.34,122.63,126.66,204342,0
+BIS.US,D,20151116,000000,128.38,131.28,125.52,125.83,203293,0
+BIS.US,D,20151117,000000,124.32,126.66,120.4,122.28,128515,0
+BIS.US,D,20151118,000000,120.75,121.88,114.89,115.2,153237,0
+BIS.US,D,20151119,000000,114.85,119.22,114.53,118.6,154924,0
+BIS.US,D,20151120,000000,117.66,119.26,116.41,118.72,78331,0
+BIS.US,D,20151123,000000,118.72,118.72,114.93,116.96,59439,0
+BIS.US,D,20151124,000000,118.28,120.01,117.04,117.04,72196,0
+BIS.US,D,20151125,000000,117.23,117.23,114.42,114.81,34488,0
+BIS.US,D,20151127,000000,114.53,114.53,112.92,113.59,40290,0
+BIS.US,D,20151130,000000,112.81,119.26,112.5,117.58,79814,0
+BIS.US,D,20151201,000000,116.38,119.85,115.78,116.38,72727,0
+BIS.US,D,20151202,000000,116.45,118.91,114.55,118.09,52875,0
+BIS.US,D,20151203,000000,116.61,127.94,116.61,126.46,151212,0
+BIS.US,D,20151204,000000,126.14,126.14,118.72,118.72,100164,0
+BIS.US,D,20151207,000000,119.81,124.7,119.3,124.04,127595,0
+BIS.US,D,20151208,000000,126.94,126.94,118.72,119.34,96797,0
+BIS.US,D,20151209,000000,120.6,124.74,119.03,122.98,116883,0
+BIS.US,D,20151210,000000,123.06,123.84,119.19,120.01,47219,0
+BIS.US,D,20151211,000000,122.43,127.28,121.37,126.94,134319,0
+BIS.US,D,20151214,000000,125.83,131.16,124,126.3,138569,0
+BIS.US,D,20151215,000000,123.25,123.76,118.09,119.07,112742,0
+BIS.US,D,20151216,000000,117.19,118.79,113.2,113.63,113841,0
+BIS.US,D,20151217,000000,113.08,117.62,112.85,117,72962,0
+BIS.US,D,20151218,000000,118.4,119.22,115.43,118.56,68770,0
+BIS.US,D,20151221,000000,117.07,120.01,116.49,117.07,41390,0
+BIS.US,D,20151222,000000,116.18,118.64,115.39,116.96,39647,0
+BIS.US,D,20151223,000000,114.46,115.2,111.91,112.65,62455,0
+BIS.US,D,20151224,000000,112.46,112.85,111.16,111.79,20738,0
+BIS.US,D,20151228,000000,113.9,114.77,112.69,113.59,42983,0
+BIS.US,D,20151229,000000,112.22,112.6,108.98,109.48,55032,0
+BIS.US,D,20151230,000000,110.54,111.36,109.44,110.85,27617,0
+BIS.US,D,20151231,000000,111.91,112.46,110.27,112.3,48893,0
+BIS.US,D,20160104,000000,117,121.53,116.8,119.5,201885,0
+BIS.US,D,20160105,000000,119.46,121.73,117.07,119.97,58550,0
+BIS.US,D,20160106,000000,123.53,126.66,121.23,124.39,169058,0
+BIS.US,D,20160107,000000,131.04,134.72,128.22,134.72,195348,0
+BIS.US,D,20160108,000000,130.14,140.03,130.14,139.77,146514,0
+BIS.US,D,20160111,000000,137.69,155.41,137.49,149.07,373242,0
+BIS.US,D,20160112,000000,144.72,155.05,138.43,144.57,250856,0
+BIS.US,D,20160113,000000,142.97,160.88,141.99,159.98,272641,0
+BIS.US,D,20160114,000000,159.59,167.9,143.26,147.66,336554,0
+BIS.US,D,20160115,000000,160.3,161.08,152.75,154.67,201819,0
+BIS.US,D,20160119,000000,149.07,166.91,148.64,161.74,316112,0
+BIS.US,D,20160120,000000,168.08,172.3,147.94,153.1,310153,0
+BIS.US,D,20160121,000000,155.68,160.42,150.55,159.75,216264,0
+BIS.US,D,20160122,000000,151.18,156.15,148.25,149.73,109855,0
+BIS.US,D,20160125,000000,150.59,154.67,146.92,154.27,96710,0
+BIS.US,D,20160126,000000,153.96,162.33,152.75,155.68,113673,0
+BIS.US,D,20160127,000000,155.17,167.22,151.5,165.23,187110,0
+BIS.US,D,20160128,000000,161.74,182.29,161.74,177.04,244012,0
+BIS.US,D,20160129,000000,177.28,180.8,170.78,172.58,138145,0
+BIS.US,D,20160201,000000,174.46,179.15,168.08,170.43,111887,0
+BIS.US,D,20160202,000000,175.36,182.86,173.09,180.36,158665,0
+BIS.US,D,20160203,000000,179.23,192.89,175.71,176.06,243956,0
+BIS.US,D,20160204,000000,177.24,180.72,165.48,175.12,143671,0
+BIS.US,D,20160205,000000,175.32,190.42,175,185.84,143954,0
+BIS.US,D,20160208,000000,193.63,203.95,192.89,198.2,216168,0
+BIS.US,D,20160209,000000,209.27,211.27,189.72,197.89,190885,0
+BIS.US,D,20160210,000000,195,196.13,183.06,194.96,129786,0
+BIS.US,D,20160211,000000,204.58,209.55,200.74,206.26,166928,0
+BIS.US,D,20160212,000000,197.15,208.02,191.86,192.14,60543,0
+BIS.US,D,20160216,000000,186.23,186.93,180.56,180.87,94494,0
+BIS.US,D,20160217,000000,174.26,180.05,169.49,169.8,132148,0
+BIS.US,D,20160218,000000,168.78,179.19,168.66,178.48,101089,0
+BIS.US,D,20160219,000000,179.98,183.85,174.14,175.52,95571,0
+BIS.US,D,20160222,000000,170.02,174.85,169.18,172.78,92488,0
+BIS.US,D,20160223,000000,175.59,181.26,171.53,180.87,53207,0
+BIS.US,D,20160224,000000,186.82,191.16,178.4,179.19,141853,0
+BIS.US,D,20160225,000000,176.69,182.01,173.48,178.48,42057,0
+BIS.US,D,20160226,000000,174.06,177.74,172.54,175.55,59899,0
+BIS.US,D,20160229,000000,175.48,184.94,175.44,184.94,75063,0
+BIS.US,D,20160301,000000,182.94,185.8,169.14,169.18,105930,0
+BIS.US,D,20160302,000000,168.98,169.96,163.45,165.69,85818,0
+BIS.US,D,20160303,000000,165.69,171.72,165.11,169.8,58386,0
+BIS.US,D,20160304,000000,169.92,173.76,165.84,171.72,101992,0
+BIS.US,D,20160307,000000,173.24,174.15,159.98,163.16,134455,0
+BIS.US,D,20160308,000000,164.29,175.48,164.21,174.66,106846,0
+BIS.US,D,20160309,000000,173.09,183.34,172.34,178.48,141788,0
+BIS.US,D,20160310,000000,178.06,185.06,171.6,181.65,162814,0
+BIS.US,D,20160311,000000,178.06,179.46,171.49,172.06,80937,0
+BIS.US,D,20160314,000000,172.54,173.24,169.53,172.1,63811,0
+BIS.US,D,20160315,000000,176.41,186.78,175.24,185.6,162390,0
+BIS.US,D,20160316,000000,184.9,192.1,179.66,187.09,212956,0
+BIS.US,D,20160317,000000,189.08,199.76,187.21,191.86,174471,0
+BIS.US,D,20160318,000000,191.78,195.42,182.9,185.29,136653,0
+BIS.US,D,20160321,000000,186.7,186.7,175.63,178.1,360795,0
+BIS.US,D,20160322,000000,179.46,179.98,167.51,168.94,293976,0
+BIS.US,D,20160323,000000,169.61,180.21,167.42,179.86,285548,0
+BIS.US,D,20160324,000000,182.09,186.64,172.7,177.98,167649,0
+BIS.US,D,20160328,000000,175.75,183.42,174.88,182.74,74263,0
+BIS.US,D,20160329,000000,184.66,190.14,175.79,175.79,121734,0
+BIS.US,D,20160330,000000,172.81,180.21,168.04,178.25,124460,0
+BIS.US,D,20160331,000000,178.36,178.36,165.9,170.39,175350,0
+BIS.US,D,20160401,000000,171.76,174.38,159.78,160.88,153465,0
+BIS.US,D,20160404,000000,158.93,160.18,152.75,157.88,187550,0
+BIS.US,D,20160405,000000,160.02,161.51,154.82,158.81,109687,0
+BIS.US,D,20160406,000000,158.14,158.14,139.61,140.15,251096,0
+BIS.US,D,20160407,000000,140.82,146.06,137.8,144.53,266489,0
+BIS.US,D,20160408,000000,140.66,150.53,140.66,147.94,153037,0
+BIS.US,D,20160411,000000,146.34,154,145.78,152.71,119162,0
+BIS.US,D,20160412,000000,152.28,155.76,148.64,149.42,128071,0
+BIS.US,D,20160413,000000,147.04,148.72,143.16,143.72,72445,0
+BIS.US,D,20160414,000000,143.56,145.55,141.8,143.68,43051,0
+BIS.US,D,20160415,000000,143.83,147.27,142.77,144.34,30405,0
+BIS.US,D,20160418,000000,145.12,145.9,138.43,139.65,41980,0
+BIS.US,D,20160419,000000,140.19,146.88,140.19,145.2,49677,0
+BIS.US,D,20160420,000000,144.42,147,142.93,145.16,51872,0
+BIS.US,D,20160421,000000,144.26,144.69,136.59,136.67,91580,0
+BIS.US,D,20160422,000000,136.44,140.58,134.95,136.36,40233,0
+BIS.US,D,20160425,000000,136.99,139.21,135.14,138.35,27843,0
+BIS.US,D,20160426,000000,137.88,145.08,137.88,142.65,73861,0
+BIS.US,D,20160427,000000,143.12,148.06,143.12,146.68,78454,0
+BIS.US,D,20160428,000000,148.21,151.77,142.46,149.11,68941,0
+BIS.US,D,20160429,000000,150.91,159.28,149.54,156.89,107185,0
+BIS.US,D,20160502,000000,155.84,160.64,153.14,153.37,61861,0
+BIS.US,D,20160503,000000,156.19,159.63,153.92,159.12,50205,0
+BIS.US,D,20160504,000000,160.42,169.18,160.42,168.66,86535,0
+BIS.US,D,20160505,000000,166.16,171.09,165.42,167.11,67077,0
+BIS.US,D,20160506,000000,170.43,176.29,166.69,171.88,90839,0
+BIS.US,D,20160509,000000,170.78,171.17,160.5,163.54,52424,0
+BIS.US,D,20160510,000000,160.14,167.11,159.59,160.42,48123,0
+BIS.US,D,20160511,000000,160.54,170.44,159.94,170.43,32236,0
+BIS.US,D,20160512,000000,168.52,179.5,168,176.02,82107,0
+BIS.US,D,20160513,000000,177.55,177.55,169.38,173.13,56411,0
+BIS.US,D,20160516,000000,170,170,161.66,162.52,63097,0
+BIS.US,D,20160517,000000,162.72,166.63,160.81,165.54,51055,0
+BIS.US,D,20160518,000000,166.67,167.03,159.43,160.84,43831,0
+BIS.US,D,20160519,000000,163.16,168.12,158.93,165.61,48827,0
+BIS.US,D,20160520,000000,163.31,164.13,157.44,158.74,40663,0
+BIS.US,D,20160523,000000,158.85,159.05,153.72,156.74,39350,0
+BIS.US,D,20160524,000000,155.05,155.29,148.8,149.77,41877,0
+BIS.US,D,20160525,000000,148.02,148.76,145.16,146.38,35388,0
+BIS.US,D,20160526,000000,146.92,149.59,146.3,147.86,23125,0
+BIS.US,D,20160527,000000,147.7,148.68,144.76,144.76,24418,0
+BIS.US,D,20160531,000000,142.77,143.32,139.73,141.01,50568,0
+BIS.US,D,20160601,000000,142.11,143.32,138.63,139.84,69979,0
+BIS.US,D,20160602,000000,139.37,139.55,134.4,134.4,46877,0
+BIS.US,D,20160603,000000,136.13,142.31,135.85,138.78,120616,0
+BIS.US,D,20160606,000000,138.04,141.88,133.9,134.64,41852,0
+BIS.US,D,20160607,000000,137.76,142.82,137.76,141.36,54267,0
+BIS.US,D,20160608,000000,140.86,143.38,140.58,141.56,51173,0
+BIS.US,D,20160609,000000,143.08,146.88,140.67,146.84,74999,0
+BIS.US,D,20160610,000000,150.47,154.63,149.66,153.1,70520,0
+BIS.US,D,20160613,000000,155.68,157.2,150.4,157.05,92408,0
+BIS.US,D,20160614,000000,157.09,162.17,154.48,159.16,57595,0
+BIS.US,D,20160615,000000,156.11,159.86,155.96,159.09,51238,0
+BIS.US,D,20160616,000000,160.84,164.13,159.01,159.51,54022,0
+BIS.US,D,20160617,000000,157.99,166.28,157.99,166.28,63958,0
+BIS.US,D,20160620,000000,161.36,163.7,158.5,163.24,39288,0
+BIS.US,D,20160621,000000,161.9,170.82,161.9,168.04,65348,0
+BIS.US,D,20160622,000000,168.16,169.92,158.62,166.04,109211,0
+BIS.US,D,20160623,000000,161.7,164.6,158.58,158.93,37094,0
+BIS.US,D,20160624,000000,170.66,174.58,165.64,174.58,139732,0
+BIS.US,D,20160627,000000,177.98,186.7,174.54,185.37,105580,0
+BIS.US,D,20160628,000000,179.62,179.62,170.9,171.21,54066,0
+BIS.US,D,20160629,000000,168.2,169.25,162.02,163.78,68862,0
+BIS.US,D,20160630,000000,164.29,167.34,161.12,162.76,40865,0
+BIS.US,D,20160701,000000,162.25,162.76,154.08,155.6,42303,0
+BIS.US,D,20160705,000000,157.52,160.54,156.24,158.26,25338,0
+BIS.US,D,20160706,000000,160.02,160.58,150.36,151.42,65042,0
+BIS.US,D,20160707,000000,150.51,152.14,147.7,149.07,59999,0
+BIS.US,D,20160708,000000,149.85,149.85,144.38,145.47,77433,0
+BIS.US,D,20160711,000000,144.18,146.06,143.01,145.98,32383,0
+BIS.US,D,20160712,000000,145.47,145.47,141.64,144.02,31227,0
+BIS.US,D,20160713,000000,142.65,148.99,141.56,148.99,67110,0
+BIS.US,D,20160714,000000,146.34,149.42,145.88,147.82,71004,0
+BIS.US,D,20160715,000000,148.25,148.25,142.31,143.83,46797,0
+BIS.US,D,20160718,000000,143.91,144.92,141.64,142.31,29858,0
+BIS.US,D,20160719,000000,142.97,146.92,141.36,146.1,32939,0
+BIS.US,D,20160720,000000,145.12,145.86,138.32,138.78,75424,0
+BIS.US,D,20160721,000000,136.59,137.49,133.39,135.18,85987,0
+BIS.US,D,20160722,000000,135.18,136.59,133.16,134.84,38567,0
+BIS.US,D,20160725,000000,134.87,136.55,132.8,133.39,43455,0
+BIS.US,D,20160726,000000,136.28,137.06,133.5,135.42,74667,0
+BIS.US,D,20160727,000000,135.34,135.34,128.14,128.54,81002,0
+BIS.US,D,20160728,000000,128.69,131.5,127.52,128.14,59007,0
+BIS.US,D,20160729,000000,128.77,130.42,126.18,126.38,62279,0
+BIS.US,D,20160801,000000,125.83,125.83,120.01,122.2,84961,0
+BIS.US,D,20160802,000000,122.24,126.86,118.4,121.84,137704,0
+BIS.US,D,20160803,000000,122.47,123.25,118.83,119.19,136410,0
+BIS.US,D,20160804,000000,118.44,121.26,117.98,120.75,48645,0
+BIS.US,D,20160805,000000,119.46,120.75,118.21,119.58,50406,0
+BIS.US,D,20160808,000000,119.3,122.9,118.64,122.08,78450,0
+BIS.US,D,20160809,000000,122.35,122.83,120.68,121.73,54442,0
+BIS.US,D,20160810,000000,122.24,127.2,122.24,126.58,83904,0
+BIS.US,D,20160811,000000,126.9,127.17,123.14,123.68,65903,0
+BIS.US,D,20160812,000000,124.5,126.22,123.1,123.41,35864,0
+BIS.US,D,20160815,000000,122.08,123.02,120.17,120.87,99144,0
+BIS.US,D,20160816,000000,121.92,124.62,121.3,124.39,63080,0
+BIS.US,D,20160817,000000,125.17,126.42,123.8,124.39,80553,0
+BIS.US,D,20160818,000000,124.86,125.68,122.75,124.08,16542,0
+BIS.US,D,20160819,000000,125.41,125.99,123.68,124.97,35974,0
+BIS.US,D,20160822,000000,123.96,123.96,119.5,120.09,76862,0
+BIS.US,D,20160823,000000,119.19,120.44,118.44,119.89,46239,0
+BIS.US,D,20160824,000000,120.01,128.73,117.46,127.98,191115,0
+BIS.US,D,20160825,000000,127.44,134.48,125.41,130.8,240992,0
+BIS.US,D,20160826,000000,130.88,131.35,126.39,128.77,128804,0
+BIS.US,D,20160829,000000,128.61,131.43,127.71,129.94,66373,0
+BIS.US,D,20160830,000000,130.45,131.62,128.22,130.57,67247,0
+BIS.US,D,20160831,000000,131.62,133.78,130.68,132.72,84129,0
+BIS.US,D,20160901,000000,132.76,134.76,131.47,132.33,67014,0
+BIS.US,D,20160902,000000,131.47,133.93,130.92,133.08,105755,0
+BIS.US,D,20160906,000000,132.06,132.64,128.34,129.74,96777,0
+BIS.US,D,20160907,000000,129.12,129.98,126.9,127.9,88128,0
+BIS.US,D,20160908,000000,128.02,129.6,125.53,126.1,54452,0
+BIS.US,D,20160909,000000,129.08,134.13,128.06,134.09,148264,0
+BIS.US,D,20160912,000000,135.93,136.2,125.55,125.91,146718,0
+BIS.US,D,20160913,000000,127.83,132.64,127.83,129.86,117786,0
+BIS.US,D,20160914,000000,129.28,129.28,123.8,127.02,87077,0
+BIS.US,D,20160915,000000,127.32,128.46,122.59,123.22,92432,0
+BIS.US,D,20160916,000000,124.08,125.17,121.49,121.96,64259,0
+BIS.US,D,20160919,000000,121.53,122.79,119.26,121.96,89184,0
+BIS.US,D,20160920,000000,120.48,120.75,117.5,118.64,104221,0
+BIS.US,D,20160921,000000,117.54,121.96,116.38,117.04,149418,0
+BIS.US,D,20160922,000000,115.2,118.02,114.93,115.12,214815,0
+BIS.US,D,20160923,000000,115.16,116.65,113.83,116.65,95757,0
+BIS.US,D,20160926,000000,117.74,120.17,117.35,119.46,98766,0
+BIS.US,D,20160927,000000,121.14,121.14,116.8,116.84,93491,0
+BIS.US,D,20160928,000000,116.45,120.48,116.41,118.99,76845,0
+BIS.US,D,20160929,000000,118.6,126.66,118.56,126.06,165964,0
+BIS.US,D,20160930,000000,126.14,128.14,122.12,123.1,109718,0
+BIS.US,D,20161003,000000,123.65,126.34,122.9,123.02,85798,0
+BIS.US,D,20161004,000000,122.43,125.29,121.57,124.08,68454,0
+BIS.US,D,20161005,000000,123.68,123.92,120.24,121.84,58978,0
+BIS.US,D,20161006,000000,124.39,127.83,124.28,127.17,109191,0
+BIS.US,D,20161007,000000,127.13,129.86,126.3,127.4,74537,0
+BIS.US,D,20161010,000000,124.74,124.78,122.67,124,79480,0
+BIS.US,D,20161011,000000,127.75,135.03,127.09,133.24,268053,0
+BIS.US,D,20161012,000000,133.7,140.29,132.21,139.96,188714,0
+BIS.US,D,20161013,000000,142.73,142.73,137.18,138.98,210876,0
+BIS.US,D,20161014,000000,136.63,144.26,135.93,144.22,123601,0
+BIS.US,D,20161017,000000,143.64,148.02,142.27,144.22,145942,0
+BIS.US,D,20161018,000000,140.82,141.62,138.57,140.58,117497,0
+BIS.US,D,20161019,000000,139.69,142.69,139.69,142.65,68564,0
+BIS.US,D,20161020,000000,143.04,143.04,138.55,139.77,92431,0
+BIS.US,D,20161021,000000,139.84,142.85,139.77,142.23,56522,0
+BIS.US,D,20161024,000000,140.82,143.76,140.5,143.32,41290,0
+BIS.US,D,20161025,000000,142.97,145.71,141.95,144.76,66953,0
+BIS.US,D,20161026,000000,144.18,146.55,140.97,144.57,75013,0
+BIS.US,D,20161027,000000,142.03,144.92,139.25,144.34,94592,0
+BIS.US,D,20161028,000000,146.14,153.21,146.14,149.73,192400,0
+BIS.US,D,20161031,000000,150.09,154.55,149.58,154.47,74254,0
+BIS.US,D,20161101,000000,154.51,156.86,150.4,151.22,97638,0
+BIS.US,D,20161102,000000,152.12,156.78,151.96,156.78,74850,0
+BIS.US,D,20161103,000000,156.42,166.24,154.78,165.73,138996,0
+BIS.US,D,20161104,000000,165.73,165.92,155.88,159.47,106676,0
+BIS.US,D,20161107,000000,153.29,154.55,146.6,147.78,169582,0
+BIS.US,D,20161108,000000,150.44,150.87,143.4,147.24,61771,0
+BIS.US,D,20161109,000000,122.83,130.92,116.57,120.71,191088,0
+BIS.US,D,20161110,000000,116.72,120.87,113.04,116.96,226118,0
+BIS.US,D,20161111,000000,119.34,122.47,117.42,118.13,135414,0
+BIS.US,D,20161114,000000,117.07,119.69,113.94,113.94,82723,0
+BIS.US,D,20161115,000000,114.18,118.4,114.18,115.35,47731,0
+BIS.US,D,20161116,000000,116.65,119.34,115.13,119.19,48009,0
+BIS.US,D,20161117,000000,118.95,121.26,117.19,117.5,79495,0
+BIS.US,D,20161118,000000,117.98,121.37,116.8,120.44,35404,0
+BIS.US,D,20161121,000000,120.6,120.75,118.48,118.68,24895,0
+BIS.US,D,20161122,000000,118.48,125.17,117.74,123.02,44941,0
+BIS.US,D,20161123,000000,129.08,129.32,120.95,121.14,101729,0
+BIS.US,D,20161125,000000,120.01,123.15,119.5,120.36,13516,0
+BIS.US,D,20161128,000000,121.26,124.66,121.07,124.39,34233,0
+BIS.US,D,20161129,000000,124.66,126.22,121.88,124.08,36222,0
+BIS.US,D,20161130,000000,122.79,129.71,122.79,129.71,66904,0
+BIS.US,D,20161201,000000,128.22,134.64,128.22,134.01,83486,0
+BIS.US,D,20161202,000000,133.97,135.54,130.52,132.8,36613,0
+BIS.US,D,20161205,000000,130.72,132.8,128.26,131.5,45892,0
+BIS.US,D,20161206,000000,130.34,132.72,128.58,128.92,19149,0
+BIS.US,D,20161207,000000,134.84,141.01,132.88,136.4,108606,0
+BIS.US,D,20161208,000000,137.18,141.44,134.01,134.48,56442,0
+BIS.US,D,20161209,000000,131.24,134.44,127.6,133.24,47380,0
+BIS.US,D,20161212,000000,135.22,137.06,133.86,135.1,26603,0
+BIS.US,D,20161213,000000,133.78,134.32,131.04,133.74,27891,0
+BIS.US,D,20161214,000000,132.88,135.38,131.78,133.54,34289,0
+BIS.US,D,20161215,000000,131.66,133.82,130.57,130.88,30233,0
+BIS.US,D,20161216,000000,130.36,131.32,127.56,130.8,24740,0
+BIS.US,D,20161219,000000,130.42,134.36,128.3,134.17,43091,0
+BIS.US,D,20161220,000000,133.2,133.32,131.24,131.98,21437,0
+BIS.US,D,20161221,000000,131.78,135.5,131.39,135.22,21658,0
+BIS.US,D,20161222,000000,134.95,137.3,134.8,135.97,34968,0
+BIS.US,D,20161223,000000,135.97,135.97,129.63,129.98,25307,0
+BIS.US,D,20161227,000000,128.85,131.2,126.46,131.04,23680,0
+BIS.US,D,20161228,000000,130.34,134.58,130.34,134.17,18337,0
+BIS.US,D,20161229,000000,134.4,136.13,133.32,135.03,25340,0
+BIS.US,D,20161230,000000,135.18,138.31,134.2,136.87,25050,0
+BIS.US,D,20170103,000000,135.38,135.38,131.47,131.47,42523,0
+BIS.US,D,20170104,000000,131.32,131.32,123.61,124.78,64752,0
+BIS.US,D,20170105,000000,124.28,126.34,123.06,124.08,30911,0
+BIS.US,D,20170106,000000,123.49,123.92,121.26,122.35,74073,0
+BIS.US,D,20170109,000000,119.93,122.47,118.17,118.87,32566,0
+BIS.US,D,20170110,000000,117.74,120.13,116.38,116.92,34498,0
+BIS.US,D,20170111,000000,117.35,126.3,116.76,124.12,142251,0
+BIS.US,D,20170112,000000,125.87,126.9,121.75,122.9,47956,0
+BIS.US,D,20170113,000000,123.33,123.33,119.81,122.16,34095,0
+BIS.US,D,20170117,000000,124.2,127.44,124.2,126.9,40292,0
+BIS.US,D,20170118,000000,125.8,126.66,124.35,124.43,69202,0
+BIS.US,D,20170119,000000,124.58,127.94,124.58,126.7,20134,0
+BIS.US,D,20170120,000000,126.22,128.4,124.94,127.71,33505,0
+BIS.US,D,20170123,000000,128.61,131.04,126.7,130.22,31929,0
+BIS.US,D,20170124,000000,130.3,134.05,129.63,130.72,28941,0
+BIS.US,D,20170125,000000,129.08,130.18,127.63,128.34,54191,0
+BIS.US,D,20170126,000000,127.02,129.67,125.8,129.08,21502,0
+BIS.US,D,20170127,000000,128.73,128.77,126.66,126.98,20773,0
+BIS.US,D,20170130,000000,127.79,131.94,127.67,130.45,29651,0
+BIS.US,D,20170131,000000,132.6,132.92,122.83,122.9,59527,0
+BIS.US,D,20170201,000000,122.35,123.61,120.56,120.95,30201,0
+BIS.US,D,20170202,000000,121.65,123.22,120.4,121.18,24009,0
+BIS.US,D,20170203,000000,119.97,121.81,118.56,118.72,32683,0
+BIS.US,D,20170206,000000,119.15,120.44,118.17,118.28,19211,0
+BIS.US,D,20170207,000000,118.28,120.56,117.5,119.34,71806,0
+BIS.US,D,20170208,000000,121.14,122.59,119.3,119.77,43995,0
+BIS.US,D,20170209,000000,119.93,119.99,116.71,117.19,37990,0
+BIS.US,D,20170210,000000,117.11,118.09,116.32,117.38,63155,0
+BIS.US,D,20170213,000000,116.96,117.11,115.39,115.9,21434,0
+BIS.US,D,20170214,000000,116.02,116.65,112.89,113.16,36609,0
+BIS.US,D,20170215,000000,113.28,113.56,108.84,108.9,41813,0
+BIS.US,D,20170216,000000,108.59,112.65,107.76,110.54,32359,0
+BIS.US,D,20170217,000000,112.3,112.3,109.38,109.48,18320,0
+BIS.US,D,20170221,000000,109.4,111.22,108.31,110.7,21563,0
+BIS.US,D,20170222,000000,110.66,112.65,110.31,112.65,18333,0
+BIS.US,D,20170223,000000,112.38,115.62,112.22,113.16,20098,0
+BIS.US,D,20170224,000000,115.24,115.24,112.58,112.65,25217,0
+BIS.US,D,20170227,000000,112.81,112.81,106.12,106.36,47927,0
+BIS.US,D,20170228,000000,106.75,108.16,105.22,107.26,37566,0
+BIS.US,D,20170301,000000,105.03,106.08,103.46,104.36,36868,0
+BIS.US,D,20170302,000000,104.52,105.57,102.48,105.3,27164,0
+BIS.US,D,20170303,000000,105.14,105.9,103.03,103.38,21020,0
+BIS.US,D,20170306,000000,104.05,106.18,104.05,105.1,17505,0
+BIS.US,D,20170307,000000,107.57,109.12,106.55,108.31,33938,0
+BIS.US,D,20170308,000000,108.98,108.98,104.68,106.44,41956,0
+BIS.US,D,20170309,000000,106.47,107.69,105.07,105.65,38108,0
+BIS.US,D,20170310,000000,104.36,107.02,104.13,104.32,33458,0
+BIS.US,D,20170313,000000,105.03,105.73,104.13,104.32,22840,0
+BIS.US,D,20170314,000000,105.03,106.47,104.79,106.12,28217,0
+BIS.US,D,20170315,000000,105.97,105.97,102.1,102.91,33887,0
+BIS.US,D,20170316,000000,103.22,106.44,103.22,105.69,42195,0
+BIS.US,D,20170317,000000,108.74,109.28,106.71,108.04,114968,0
+BIS.US,D,20170320,000000,108.04,108.31,106.28,106.9,17173,0
+BIS.US,D,20170321,000000,106.36,113.12,106.12,112.96,113124,0
+BIS.US,D,20170322,000000,112.96,113.67,111.36,111.4,30790,0
+BIS.US,D,20170323,000000,111.6,112.89,110.15,112.34,39160,0
+BIS.US,D,20170324,000000,111.64,112.53,110.5,111.16,21996,0
+BIS.US,D,20170327,000000,113.56,113.63,108.43,108.9,84296,0
+BIS.US,D,20170328,000000,108.78,110.62,107.69,109.68,22634,0
+BIS.US,D,20170329,000000,108.63,108.82,106.36,107.88,18590,0
+BIS.US,D,20170330,000000,108.39,109.48,108.2,108.67,11984,0
+BIS.US,D,20170331,000000,108.78,109.44,108.06,108.78,9307,0
+BIS.US,D,20170403,000000,108.55,110.58,107.02,110.31,15666,0
+BIS.US,D,20170404,000000,110.66,111.32,109.32,110.04,14554,0
+BIS.US,D,20170405,000000,109.76,113.67,108.98,112.92,20798,0
+BIS.US,D,20170406,000000,112.5,114.13,112.03,112.38,14273,0
+BIS.US,D,20170407,000000,113.08,113.32,110.35,110.77,9597,0
+BIS.US,D,20170410,000000,110.31,111.76,109.56,111.52,17511,0
+BIS.US,D,20170411,000000,111.64,114.34,110.77,112.34,27829,0
+BIS.US,D,20170412,000000,111.95,113.12,111.28,112.3,14833,0
+BIS.US,D,20170413,000000,112.96,112.96,109.88,110.66,25819,0
+BIS.US,D,20170417,000000,110.74,112.07,110.31,110.7,6609,0
+BIS.US,D,20170418,000000,111.28,114.14,111.05,112.89,16701,0
+BIS.US,D,20170419,000000,112.3,112.89,110.59,111.95,15921,0
+BIS.US,D,20170420,000000,111.32,112.89,110.23,110.81,14543,0
+BIS.US,D,20170421,000000,110.54,113.59,110.54,112.96,16178,0
+BIS.US,D,20170424,000000,110.07,111.05,109.24,109.6,18704,0
+BIS.US,D,20170425,000000,108.35,108.55,105.89,106.79,15121,0
+BIS.US,D,20170426,000000,106.83,107.18,105.74,106.36,7836,0
+BIS.US,D,20170427,000000,106.47,107.57,105.22,106.12,7381,0
+BIS.US,D,20170428,000000,105.97,106.79,104.99,105.46,11748,0
+BIS.US,D,20170501,000000,105.38,105.42,103.7,103.97,16403,0
+BIS.US,D,20170502,000000,103.82,105.73,103.34,104.68,12349,0
+BIS.US,D,20170503,000000,105.34,107.1,105.34,106.4,22595,0
+BIS.US,D,20170504,000000,106.01,106.01,104.4,104.68,19311,0
+BIS.US,D,20170505,000000,104.32,107.54,104.32,106.47,14984,0
+BIS.US,D,20170508,000000,106.47,111.46,106.47,111.01,18093,0
+BIS.US,D,20170509,000000,110.23,110.54,108.35,108.35,13078,0
+BIS.US,D,20170510,000000,108.67,111.16,108.67,109.16,14900,0
+BIS.US,D,20170511,000000,109.4,111.72,109.17,109.48,17795,0
+BIS.US,D,20170512,000000,109.56,110.19,107.76,108.67,6108,0
+BIS.US,D,20170515,000000,108.43,108.7,107.24,107.54,15598,0
+BIS.US,D,20170516,000000,107.3,108.16,106.4,106.63,6974,0
+BIS.US,D,20170517,000000,109.12,111.72,108.39,111.64,20500,0
+BIS.US,D,20170518,000000,110.19,111.05,107.96,108.55,27117,0
+BIS.US,D,20170519,000000,108.16,110.27,107.06,110,9326,0
+BIS.US,D,20170522,000000,109.8,110.9,109.28,109.36,6874,0
+BIS.US,D,20170523,000000,109.32,110.64,109.12,109.72,6380,0
+BIS.US,D,20170524,000000,109.44,111.62,109.12,109.48,5424,0
+BIS.US,D,20170525,000000,108.39,110.04,108.39,109.84,9138,0
+BIS.US,D,20170526,000000,110.11,111.72,109.56,111.72,5524,0
+BIS.US,D,20170530,000000,111.87,115.35,111.56,114.96,20840,0
+BIS.US,D,20170531,000000,114.53,116.02,113.28,113.36,11882,0
+BIS.US,D,20170601,000000,113.12,113.24,109.02,109.4,11806,0
+BIS.US,D,20170602,000000,108.7,109.08,105.26,105.73,14730,0
+BIS.US,D,20170605,000000,104.87,108.63,104.87,107.18,15729,0
+BIS.US,D,20170606,000000,108.31,108.51,106.63,108,11667,0
+BIS.US,D,20170607,000000,107.69,108.86,107.02,107.84,3257,0
+BIS.US,D,20170608,000000,107.34,108.12,106.19,106.55,8267,0
+BIS.US,D,20170609,000000,106.75,108,104.16,107.3,18235,0
+BIS.US,D,20170612,000000,107.42,109.16,105.69,107.8,11275,0
+BIS.US,D,20170613,000000,107.1,108.27,106.59,106.59,4169,0
+BIS.US,D,20170614,000000,106.63,106.84,104.36,105.5,8654,0
+BIS.US,D,20170615,000000,106.98,108.94,106.59,107.22,18948,0
+BIS.US,D,20170616,000000,107.46,109.36,107.46,107.96,9780,0
+BIS.US,D,20170619,000000,106.75,107.26,101.97,102.75,15130,0
+BIS.US,D,20170620,000000,103.26,103.26,97.124,100.18,30240,0
+BIS.US,D,20170621,000000,99.2,99.2,91.836,91.848,49126,0
+BIS.US,D,20170622,000000,90.636,91.296,87.72,89.54,66518,0
+BIS.US,D,20170623,000000,89.964,91.768,88.992,89.188,34102,0
+BIS.US,D,20170626,000000,88.404,90.868,88.404,89.692,12973,0
+BIS.US,D,20170627,000000,90.076,94.896,90.02,94.896,47282,0
+BIS.US,D,20170628,000000,93.872,94.856,90.476,90.908,25323,0
+BIS.US,D,20170629,000000,91.256,95.524,91.256,93.492,23103,0
+BIS.US,D,20170630,000000,93.492,95.364,93.172,94.896,15194,0
+BIS.US,D,20170703,000000,93.912,94.82,93.172,94.148,4931,0
+BIS.US,D,20170705,000000,94.264,94.304,91.176,91.572,13653,0
+BIS.US,D,20170706,000000,92.828,95.188,92.272,94.588,13783,0
+BIS.US,D,20170707,000000,93.452,94.296,92.708,93.412,13281,0
+BIS.US,D,20170710,000000,93.132,95.716,93.132,94.704,10211,0
+BIS.US,D,20170711,000000,94.464,94.92,93.292,93.604,14736,0
+BIS.US,D,20170712,000000,92.308,93.172,92.12,92.236,8903,0
+BIS.US,D,20170713,000000,91.692,94.264,89.884,91.056,16276,0
+BIS.US,D,20170714,000000,90.316,91.296,89.964,90.98,11420,0
+BIS.US,D,20170717,000000,90.908,91.808,89.924,91.692,9341,0
+BIS.US,D,20170718,000000,92.388,93.092,91.572,91.572,10861,0
+BIS.US,D,20170719,000000,89.54,89.732,87.732,88.992,24261,0
+BIS.US,D,20170720,000000,88.56,88.832,86.328,87.188,19122,0
+BIS.US,D,20170721,000000,87.54,87.54,86.056,86.288,30778,0
+BIS.US,D,20170724,000000,86.604,87.264,84.84,84.84,14208,0
+BIS.US,D,20170725,000000,84.34,87.264,83.82,86.756,21251,0
+BIS.US,D,20170726,000000,86.176,87.036,85.312,85.588,6916,0
+BIS.US,D,20170727,000000,84.34,89.964,84.34,88.872,21273,0
+BIS.US,D,20170728,000000,89.228,90.004,87.348,87.732,22951,0
+BIS.US,D,20170731,000000,88.008,89.344,87.424,89.188,7870,0
+BIS.US,D,20170801,000000,88.404,91.572,88.404,91.056,34577,0
+BIS.US,D,20170802,000000,90.516,92.348,89.772,90.236,14793,0
+BIS.US,D,20170803,000000,90.004,91.924,89.772,91.768,10119,0
+BIS.US,D,20170804,000000,91.336,92.628,90.98,91.056,10505,0
+BIS.US,D,20170807,000000,90.944,91.692,89.888,90.076,8662,0
+BIS.US,D,20170808,000000,90.076,92.368,89.62,91.732,15593,0
+BIS.US,D,20170809,000000,93.092,93.532,91.612,92.308,13220,0
+BIS.US,D,20170810,000000,93.252,97.788,93.252,97.752,32307,0
+BIS.US,D,20170811,000000,97.632,97.672,95.604,96.26,19072,0
+BIS.US,D,20170814,000000,95.052,95.132,94.032,94.424,13046,0
+BIS.US,D,20170815,000000,93.8,94.856,93.692,94.504,7045,0
+BIS.US,D,20170816,000000,94.304,94.624,92.9,94.032,12760,0
+BIS.US,D,20170817,000000,94.384,97.284,93.412,97.244,23874,0
+BIS.US,D,20170818,000000,97.516,98.608,96.3,97.828,16201,0
+BIS.US,D,20170821,000000,98.492,98.492,96.828,97.476,9405,0
+BIS.US,D,20170822,000000,96.612,96.612,93.308,93.604,25107,0
+BIS.US,D,20170823,000000,94.304,94.704,93.652,94.424,8982,0
+BIS.US,D,20170824,000000,93.872,94.624,91.868,92.236,17226,0
+BIS.US,D,20170825,000000,91.492,93.452,91.056,93.372,11610,0
+BIS.US,D,20170828,000000,91.692,91.692,89.188,89.808,19980,0
+BIS.US,D,20170829,000000,91.336,91.572,88.832,89.344,5843,0
+BIS.US,D,20170830,000000,89.068,89.38,84.88,85.508,24544,0
+BIS.US,D,20170831,000000,85.312,85.312,80.692,80.732,50403,0
+BIS.US,D,20170901,000000,80.932,81.744,79.248,79.6,22840,0
+BIS.US,D,20170905,000000,80.232,82.532,79.52,80.968,32865,0
+BIS.US,D,20170906,000000,80.5,81.392,79.404,80.344,14719,0
+BIS.US,D,20170907,000000,80.812,81.556,79.404,79.916,11847,0
+BIS.US,D,20170908,000000,80.076,80.772,79.248,80.46,14550,0
+BIS.US,D,20170911,000000,79.248,81.088,79.248,80.344,16991,0
+BIS.US,D,20170912,000000,80.232,81.36,79.876,79.876,6593,0
+BIS.US,D,20170913,000000,80.268,80.852,79.996,80.5,7299,0
+BIS.US,D,20170914,000000,81.44,82.024,80.116,81.44,9046,0
+BIS.US,D,20170915,000000,81.48,82.144,80.46,81.48,9732,0
+BIS.US,D,20170918,000000,81.48,82.144,80.5,81.48,10170,0
+BIS.US,D,20170919,000000,81.048,82.772,81.048,82.456,32530,0
+BIS.US,D,20170920,000000,82.532,82.532,80.58,81.088,11674,0
+BIS.US,D,20170921,000000,81.36,81.948,80.732,81.788,11047,0
+BIS.US,D,20170922,000000,81.984,83.432,81.984,82.416,11744,0
+BIS.US,D,20170925,000000,82.024,82.608,81.008,81.748,7197,0
+BIS.US,D,20170926,000000,82.104,83.32,81.048,83.244,7818,0
+BIS.US,D,20170927,000000,82.532,82.972,81.708,82.184,14098,0
+BIS.US,D,20170928,000000,82.224,83.204,81.324,82.064,14044,0
+BIS.US,D,20170929,000000,81.48,82.572,80.304,80.5,17168,0
+BIS.US,D,20171002,000000,79.716,80.036,78.04,78.04,23348,0
+BIS.US,D,20171003,000000,77.408,79.716,77.408,78.468,13285,0
+BIS.US,D,20171004,000000,77.92,78.468,76.984,77.208,10235,0
+BIS.US,D,20171005,000000,77.02,77.96,76.676,77.02,12014,0
+BIS.US,D,20171006,000000,77.408,77.92,76.276,77.288,10361,0
+BIS.US,D,20171009,000000,77.132,77.84,77.132,77.724,4786,0
+BIS.US,D,20171010,000000,77.484,78.308,77.132,77.564,19089,0
+BIS.US,D,20171011,000000,78.08,78.468,77.76,78,10037,0
+BIS.US,D,20171012,000000,78.508,79.212,77.72,78.82,11248,0
+BIS.US,D,20171013,000000,78.584,79.368,78.548,79.172,4945,0
+BIS.US,D,20171016,000000,79.016,79.524,76.676,78.936,18049,0
+BIS.US,D,20171017,000000,79.016,79.016,77.724,78.268,6618,0
+BIS.US,D,20171018,000000,78.348,79.504,77.46,79.288,8218,0
+BIS.US,D,20171019,000000,79.6,80.892,78.936,79.64,10062,0
+BIS.US,D,20171020,000000,80.304,82.148,80.304,81.4,19833,0
+BIS.US,D,20171023,000000,81.708,83.356,81.36,83.204,14573,0
+BIS.US,D,20171024,000000,82.692,86.212,82.692,84.492,14909,0
+BIS.US,D,20171025,000000,84.76,87.58,84.512,86.408,24517,0
+BIS.US,D,20171026,000000,89.964,91.532,88.756,90.196,41528,0
+BIS.US,D,20171027,000000,90.596,91.808,88.76,89.188,30931,0
+BIS.US,D,20171030,000000,89.344,90.004,87.152,88.992,33356,0
+BIS.US,D,20171031,000000,88.404,90.96,88.204,90.316,10408,0
+BIS.US,D,20171101,000000,89.032,91.848,89.032,91.452,12050,0
+BIS.US,D,20171102,000000,91.532,92.236,89.884,91.532,17071,0
+BIS.US,D,20171103,000000,91.452,91.532,88.56,88.676,12625,0
+BIS.US,D,20171106,000000,88.164,89.58,87.772,89.42,5925,0
+BIS.US,D,20171107,000000,89.228,90.98,89.072,90.276,14565,0
+BIS.US,D,20171108,000000,90.004,91.532,88.992,90.98,7251,0
+BIS.US,D,20171109,000000,91.888,93.872,91.652,91.968,20797,0
+BIS.US,D,20171110,000000,92.508,93.212,91.056,91.376,15974,0
+BIS.US,D,20171113,000000,91.692,93.212,91.692,92.748,14189,0
+BIS.US,D,20171114,000000,93.212,97.408,93.212,95.604,18384,0
+BIS.US,D,20171115,000000,96.852,97.476,93.872,94.972,13831,0
+BIS.US,D,20171116,000000,94.148,94.504,91.808,91.964,11756,0
+BIS.US,D,20171117,000000,92.236,92.976,91.416,91.888,4716,0
+BIS.US,D,20171120,000000,92.04,93.684,92.04,93.568,3744,0
+BIS.US,D,20171121,000000,92.708,92.708,91.652,92,6997,0
+BIS.US,D,20171122,000000,91.848,91.848,90.788,91.016,6699,0
+BIS.US,D,20171124,000000,91.296,91.336,90.476,90.868,7085,0
+BIS.US,D,20171127,000000,90.676,92.548,90.236,92.08,5613,0
+BIS.US,D,20171128,000000,92.788,93.252,91.532,91.768,4960,0
+BIS.US,D,20171129,000000,91.336,92.828,89.54,91.768,11669,0
+BIS.US,D,20171130,000000,91.016,91.016,88.912,89.068,25444,0
+BIS.US,D,20171201,000000,88.952,92.308,87.424,88.6,12861,0
+BIS.US,D,20171204,000000,87.504,91.532,86.288,91.336,5940,0
+BIS.US,D,20171205,000000,90.828,92.468,89.692,92.388,27330,0
+BIS.US,D,20171206,000000,92.788,95.756,91.808,93.684,32152,0
+BIS.US,D,20171207,000000,92.388,93.912,90.436,91.056,12779,0
+BIS.US,D,20171208,000000,89.656,89.656,86.916,87.228,33680,0
+BIS.US,D,20171211,000000,85.276,87.956,85.156,87.264,11721,0
+BIS.US,D,20171212,000000,86.876,88.756,86.876,88.048,6117,0
+BIS.US,D,20171213,000000,87.7,87.7,85.644,86.448,8884,0
+BIS.US,D,20171214,000000,87.036,89.444,85.856,88.992,8981,0
+BIS.US,D,20171215,000000,87.932,88.952,86.564,86.604,9736,0
+BIS.US,D,20171218,000000,85.508,87.112,85.508,87.112,10346,0
+BIS.US,D,20171219,000000,87.152,87.54,86.016,87.304,47789,0
+BIS.US,D,20171220,000000,86.448,87.076,85.992,86.488,10762,0
+BIS.US,D,20171221,000000,86.528,86.604,85.588,86.176,3078,0
+BIS.US,D,20171222,000000,86.528,87.036,85.196,85.784,7406,0
+BIS.US,D,20171226,000000,86.716,86.716,85,85.12,3661,0
+BIS.US,D,20171227,000000,84.644,85.12,83.94,84.72,7713,0
+BIS.US,D,20171228,000000,84.452,85.704,84.22,84.8,2702,0
+BIS.US,D,20171229,000000,85,86.176,83.9,86.176,9240,0
+BIS.US,D,20180102,000000,85.548,86.096,81.748,81.788,10409,0
+BIS.US,D,20180103,000000,81.36,82.144,79.212,79.676,9652,0
+BIS.US,D,20180104,000000,79.524,81.596,79.016,80.932,12896,0
+BIS.US,D,20180105,000000,80.852,81.868,80.852,81.088,8637,0
+BIS.US,D,20180108,000000,80.692,84.376,80.692,83.396,10940,0
+BIS.US,D,20180109,000000,82.692,82.692,79.628,80.152,7488,0
+BIS.US,D,20180110,000000,80.852,82.024,79.212,79.288,8335,0
+BIS.US,D,20180111,000000,79.56,80.036,78.74,79.016,1533,0
+BIS.US,D,20180112,000000,78.976,79.404,77.62,78,10789,0
+BIS.US,D,20180116,000000,77.248,80.176,76.276,79.916,11902,0
+BIS.US,D,20180117,000000,78.116,79.444,77.988,78.74,4791,0
+BIS.US,D,20180118,000000,78.74,80.052,78.74,78.976,9372,0
+BIS.US,D,20180119,000000,78.388,78.7,77.8,78,8510,0
+BIS.US,D,20180122,000000,76.396,76.636,72.912,72.948,30644,0
+BIS.US,D,20180123,000000,72.948,72.948,70.684,71.344,19623,0
+BIS.US,D,20180124,000000,71.032,73.7,70.684,72.484,15507,0
+BIS.US,D,20180125,000000,71.384,72.76,71.224,71.464,6039,0
+BIS.US,D,20180126,000000,70.8,71.032,69.508,69.94,10054,0
+BIS.US,D,20180129,000000,70.06,70.06,68.532,69.312,10924,0
+BIS.US,D,20180130,000000,72.012,72.52,70.724,72.012,46454,0
+BIS.US,D,20180131,000000,72.484,75.08,71.148,74.672,18798,0
+BIS.US,D,20180201,000000,75.14,75.608,73.936,74.752,11305,0
+BIS.US,D,20180202,000000,76.116,77.328,75.3,77.288,30426,0
+BIS.US,D,20180205,000000,78.308,83.94,77.132,83.94,44205,0
+BIS.US,D,20180206,000000,86.056,87.036,80.344,80.616,45690,0
+BIS.US,D,20180207,000000,81.52,82.064,78.348,80.432,17169,0
+BIS.US,D,20180208,000000,80.46,87.112,79.716,87.112,33381,0
+BIS.US,D,20180209,000000,85.588,93.492,84.564,85.896,92274,0
+BIS.US,D,20180212,000000,83.98,85.468,81.556,83.244,37725,0
+BIS.US,D,20180213,000000,83.704,85.276,82.532,82.932,11018,0
+BIS.US,D,20180214,000000,84.604,84.604,78.82,79.676,26075,0
+BIS.US,D,20180215,000000,78.228,79.996,77.76,78.08,27749,0
+BIS.US,D,20180216,000000,78.268,79.156,77.172,78.68,7912,0
+BIS.US,D,20180220,000000,79.404,80.692,78.08,80.192,18996,0
+BIS.US,D,20180221,000000,79.248,80.54,77.212,80.54,12204,0
+BIS.US,D,20180222,000000,79.404,81.708,78.896,81.48,21370,0
+BIS.US,D,20180223,000000,80.58,81.78,78,78.08,14798,0
+BIS.US,D,20180226,000000,77.564,78,76.676,76.904,10031,0
+BIS.US,D,20180227,000000,77.02,78.856,76.396,78.856,14141,0
+BIS.US,D,20180228,000000,78.548,81.788,78.548,81.748,20146,0
+BIS.US,D,20180301,000000,81.748,84.288,80.852,83.356,18497,0
+BIS.US,D,20180302,000000,84.96,85.976,79.016,79.328,28125,0
+BIS.US,D,20180305,000000,80.38,80.38,77.252,77.564,14700,0
+BIS.US,D,20180306,000000,76.904,78.78,76.824,77.248,8124,0
+BIS.US,D,20180307,000000,77.684,78.348,76.236,76.236,13802,0
+BIS.US,D,20180308,000000,75.884,76.556,75.16,75.26,10877,0
+BIS.US,D,20180309,000000,74.316,74.888,72.912,72.912,14965,0
+BIS.US,D,20180312,000000,72.76,73.38,72.128,72.484,6930,0
+BIS.US,D,20180313,000000,72.912,73.86,71.504,73.38,12482,0
+BIS.US,D,20180314,000000,72.872,74.276,72.6,73.62,9613,0
+BIS.US,D,20180315,000000,73.5,75.608,72.76,75.06,5971,0
+BIS.US,D,20180316,000000,75.884,75.884,73.972,74.98,8822,0
+BIS.US,D,20180319,000000,76.476,79.268,75.128,77.88,21993,0
+BIS.US,D,20180320,000000,77.92,78.7,77.248,77.92,9944,0
+BIS.US,D,20180321,000000,77.684,78.228,76.788,77.684,8605,0
+BIS.US,D,20180322,000000,78.78,81.44,77.76,81.324,17184,0
+BIS.US,D,20180323,000000,81.244,85.568,80.892,85.468,33775,0
+BIS.US,D,20180326,000000,82.38,85.664,80.772,80.932,82700,0
+BIS.US,D,20180327,000000,80.812,86.096,80.42,85.428,16409,0
+BIS.US,D,20180328,000000,84.18,86.248,82.812,84.18,19383,0
+BIS.US,D,20180329,000000,83.432,84.3,81.088,82.692,13976,0
+BIS.US,D,20180402,000000,83.012,91.116,83.012,89.42,59009,0
+BIS.US,D,20180403,000000,88.56,92.12,88.048,88.796,47216,0
+BIS.US,D,20180404,000000,91.612,91.612,83.316,83.98,38808,0
+BIS.US,D,20180405,000000,82.972,86.756,82.38,86.288,8278,0
+BIS.US,D,20180406,000000,88.52,92.84,87.504,91.692,44653,0
+BIS.US,D,20180409,000000,88.716,89.656,85.244,88.364,40990,0
+BIS.US,D,20180410,000000,85.08,86.876,82.892,83.28,39067,0
+BIS.US,D,20180411,000000,84.1,84.1,82.144,84.1,10884,0
+BIS.US,D,20180412,000000,82.892,83.128,80.968,82.024,16498,0
+BIS.US,D,20180413,000000,81.36,83.704,81.36,83.088,15159,0
+BIS.US,D,20180416,000000,81.788,84.216,81.788,84.02,16520,0
+BIS.US,D,20180417,000000,83.432,83.432,80.304,80.932,26124,0
+BIS.US,D,20180418,000000,80.38,81.244,80.032,80.772,5628,0
+BIS.US,D,20180419,000000,80.232,83.544,80.232,83.108,21185,0
+BIS.US,D,20180420,000000,82.572,84.86,82.572,84.22,12256,0
+BIS.US,D,20180423,000000,83.704,85.664,83.396,84.8,9457,0
+BIS.US,D,20180424,000000,84.3,88.008,84.3,87.228,23024,0
+BIS.US,D,20180425,000000,86.876,88.756,86.144,87.384,9607,0
+BIS.US,D,20180426,000000,85.936,86.776,83.048,83.82,15995,0
+BIS.US,D,20180427,000000,83.624,84.88,83.128,83.32,14206,0
+BIS.US,D,20180430,000000,82.572,86.644,82.34,86.528,18780,0
+BIS.US,D,20180501,000000,86.836,88.244,85.664,85.784,20174,0
+BIS.US,D,20180502,000000,87.64,88.164,86.328,88.048,15039,0
+BIS.US,D,20180503,000000,88.52,91.848,87.304,90.476,29825,0
+BIS.US,D,20180504,000000,90.396,90.436,87.58,88.56,13940,0
+BIS.US,D,20180507,000000,87.264,88.124,86.996,87.464,11887,0
+BIS.US,D,20180508,000000,87.504,89.5,87.232,88.48,16515,0
+BIS.US,D,20180509,000000,88.008,88.64,85.316,86.136,14586,0
+BIS.US,D,20180510,000000,86.056,86.448,84.376,86.328,28896,0
+BIS.US,D,20180511,000000,86.328,86.328,81.008,81.48,31934,0
+BIS.US,D,20180514,000000,80.892,80.892,78.7,79.956,28364,0
+BIS.US,D,20180515,000000,81.208,81.828,80.968,81.52,9619,0
+BIS.US,D,20180516,000000,81.52,81.52,79.48,79.916,9492,0
+BIS.US,D,20180517,000000,80.304,80.968,79.876,79.956,6733,0
+BIS.US,D,20180518,000000,80.46,80.46,79.148,79.64,7748,0
+BIS.US,D,20180521,000000,78.896,82.264,78.624,81.668,7360,0
+BIS.US,D,20180522,000000,81.048,81.632,80.164,81.208,5812,0
+BIS.US,D,20180523,000000,81.708,81.848,79.836,80.38,7153,0
+BIS.US,D,20180524,000000,80.5,80.872,79.796,80.42,4773,0
+BIS.US,D,20180525,000000,80.112,80.304,79.684,79.996,6401,0
+BIS.US,D,20180529,000000,80.42,82.396,80.112,80.732,8602,0
+BIS.US,D,20180530,000000,79.836,79.836,78.22,78.508,9395,0
+BIS.US,D,20180531,000000,78.896,79.432,77.564,78.508,9879,0
+BIS.US,D,20180601,000000,77.408,78.468,76.436,76.716,16562,0
+BIS.US,D,20180604,000000,77.076,79.524,77.076,77.604,10931,0
+BIS.US,D,20180605,000000,76.86,78.508,76.636,77.684,2758,0
+BIS.US,D,20180606,000000,77.132,77.444,75.424,75.568,5580,0
+BIS.US,D,20180607,000000,75.376,77.604,75.3,76.944,32804,0
+BIS.US,D,20180608,000000,77.368,77.368,75.848,76.236,10439,0
+BIS.US,D,20180611,000000,76.516,76.788,76.196,76.516,2463,0
+BIS.US,D,20180612,000000,76.356,76.516,74.908,75.3,4605,0
+BIS.US,D,20180613,000000,75.06,76.076,74.276,75.808,7436,0
+BIS.US,D,20180614,000000,75.416,75.964,74.236,74.556,6878,0
+BIS.US,D,20180615,000000,75.416,75.416,74.236,74.792,3247,0
+BIS.US,D,20180618,000000,76.236,76.944,75.808,75.848,5396,0
+BIS.US,D,20180619,000000,77.056,77.056,73.66,73.66,9892,0
+BIS.US,D,20180620,000000,73.54,73.54,71.148,71.264,5216,0
+BIS.US,D,20180621,000000,71.544,73.064,71.544,72.872,11374,0
+BIS.US,D,20180622,000000,72.288,73.66,72.288,73.26,6262,0
+BIS.US,D,20180625,000000,74.316,76.936,73.988,75.964,11210,0
+BIS.US,D,20180626,000000,75.964,77.84,75.18,76.556,8346,0
+BIS.US,D,20180627,000000,76.572,79.716,76.076,79.676,11491,0
+BIS.US,D,20180628,000000,79.676,81.284,78.308,78.82,7384,0
+BIS.US,D,20180629,000000,77.524,77.524,75.02,76.156,9404,0
+BIS.US,D,20180702,000000,77.2,77.724,74.908,74.908,9238,0
+BIS.US,D,20180703,000000,74.712,75.3,73.7,74.832,3014,0
+BIS.US,D,20180705,000000,73.66,74.672,73.124,73.224,5464,0
+BIS.US,D,20180706,000000,71.624,71.624,67.748,67.748,25306,0
+BIS.US,D,20180709,000000,67.084,68.02,66.924,67.044,13404,0
+BIS.US,D,20180710,000000,67.044,67.784,66.928,67.284,5070,0
+BIS.US,D,20180711,000000,67.864,68.532,67.264,67.556,8052,0
+BIS.US,D,20180712,000000,67.084,67.164,65.516,65.516,7115,0
+BIS.US,D,20180713,000000,65.552,65.792,64.928,65.284,3032,0
+BIS.US,D,20180716,000000,65.712,66.688,65.712,66.248,3794,0
+BIS.US,D,20180717,000000,67.004,67.004,65.012,65.168,5731,0
+BIS.US,D,20180718,000000,66.032,66.112,65.396,65.44,2121,0
+BIS.US,D,20180719,000000,65.812,66.528,64.968,65.244,4058,0
+BIS.US,D,20180720,000000,65.44,65.592,64.928,65.48,1941,0
+BIS.US,D,20180723,000000,65.912,65.912,65.244,65.516,9107,0
+BIS.US,D,20180724,000000,64.384,66.528,63.524,65.792,11223,0
+BIS.US,D,20180725,000000,66.152,66.152,64.272,64.384,13593,0
+BIS.US,D,20180726,000000,65.752,66.888,65.008,65.792,12883,0
+BIS.US,D,20180727,000000,65.364,69.392,65.364,68.68,11622,0
+BIS.US,D,20180730,000000,68.684,70.336,68.684,70.02,15384,0
+BIS.US,D,20180731,000000,69.428,69.428,66.928,67.204,9348,0
+BIS.US,D,20180801,000000,67.164,67.164,66.228,66.456,4401,0
+BIS.US,D,20180802,000000,67.228,67.36,65.132,65.364,7175,0
+BIS.US,D,20180803,000000,65.088,66.688,65.088,66.528,5381,0
+BIS.US,D,20180806,000000,66.568,67.556,66.228,66.708,5242,0
+BIS.US,D,20180807,000000,65.712,65.812,64.988,65.008,5657,0
+BIS.US,D,20180808,000000,65.44,66.488,65.44,65.952,4062,0
+BIS.US,D,20180809,000000,65.992,66.488,64.928,66.228,2534,0
+BIS.US,D,20180810,000000,66.648,67.056,66.032,67,5595,0
+BIS.US,D,20180813,000000,66.888,67.644,66.528,67.204,3162,0
+BIS.US,D,20180814,000000,66.808,66.808,65.896,66.308,1631,0
+BIS.US,D,20180815,000000,67.596,68.772,67.596,68.604,7898,0
+BIS.US,D,20180816,000000,67.9,68.684,67.044,67.4,9842,0
+BIS.US,D,20180817,000000,67.864,68.412,67.164,67.4,4655,0
+BIS.US,D,20180820,000000,67.084,67.9,67.084,67.672,2897,0
+BIS.US,D,20180821,000000,67.244,67.596,66.072,66.38,5145,0
+BIS.US,D,20180822,000000,66.112,66.112,65.132,65.404,4873,0
+BIS.US,D,20180823,000000,65.624,67.024,65.624,66.268,2101,0
+BIS.US,D,20180824,000000,65.916,66.484,65.916,66.032,1182,0
+BIS.US,D,20180827,000000,65.364,65.404,63.524,63.72,12508,0
+BIS.US,D,20180828,000000,63.408,63.76,63.256,63.292,3576,0
+BIS.US,D,20180829,000000,63.176,63.176,61.488,61.568,3746,0
+BIS.US,D,20180830,000000,61.688,61.848,60.748,61.064,7212,0
+BIS.US,D,20180831,000000,60.824,61.584,60.824,61.024,2882,0
+BIS.US,D,20180904,000000,61.528,63.348,61.528,62.388,5898,0
+BIS.US,D,20180905,000000,62.508,63.256,62.176,62.664,4547,0
+BIS.US,D,20180906,000000,63.256,65.088,63.116,64.848,5522,0
+BIS.US,D,20180907,000000,65.672,66.488,64.736,65.672,8712,0
+BIS.US,D,20180910,000000,65.168,65.712,64.656,65.364,4032,0
+BIS.US,D,20180911,000000,65.632,66.564,65.168,65.952,7705,0
+BIS.US,D,20180912,000000,65.324,66.888,65.324,65.892,8026,0
+BIS.US,D,20180913,000000,65.364,65.792,64.616,64.996,3861,0
+BIS.US,D,20180914,000000,65.284,66.032,64.544,65.7,4392,0
+BIS.US,D,20180917,000000,65.992,67.596,65.204,67.364,5027,0
+BIS.US,D,20180918,000000,66.924,67.284,65.48,65.712,2896,0
+BIS.US,D,20180919,000000,65.936,65.952,65.172,65.752,2122,0
+BIS.US,D,20180920,000000,64.84,64.94,63.84,63.84,1210,0
+BIS.US,D,20180921,000000,63.408,65.008,63.216,64.616,26892,0
+BIS.US,D,20180924,000000,64.544,64.544,63.136,63.176,7458,0
+BIS.US,D,20180925,000000,62.936,63.016,62.196,63.016,2199,0
+BIS.US,D,20180926,000000,62.896,62.896,61.256,62.548,4478,0
+BIS.US,D,20180927,000000,62.388,62.388,60.992,61.328,9501,0
+BIS.US,D,20180928,000000,61.528,61.528,60.86,61.216,5425,0
+BIS.US,D,20181001,000000,60.86,62.348,60.244,62.188,11443,0
+BIS.US,D,20181002,000000,62.036,63.172,61.764,62.892,10945,0
+BIS.US,D,20181003,000000,62.664,63.292,61.528,61.96,9777,0
+BIS.US,D,20181004,000000,62.388,66.212,62.308,65.444,22571,0
+BIS.US,D,20181005,000000,65.404,68.54,64.504,66.812,19076,0
+BIS.US,D,20181008,000000,67.048,69.32,66.696,67.832,13247,0
+BIS.US,D,20181009,000000,68.432,68.432,67.128,68.34,14427,0
+BIS.US,D,20181010,000000,68.812,73.156,68.384,72.92,29346,0
+BIS.US,D,20181011,000000,72.612,77.104,72.18,75.784,57261,0
+BIS.US,D,20181012,000000,72.532,75.352,72.46,72.808,32491,0
+BIS.US,D,20181015,000000,73.712,74.884,73.04,74.292,16849,0
+BIS.US,D,20181016,000000,72.732,73.116,67.832,67.832,25875,0
+BIS.US,D,20181017,000000,68.188,70.188,68.096,68.228,19833,0
+BIS.US,D,20181018,000000,68.652,71.476,68.344,70.264,17430,0
+BIS.US,D,20181019,000000,69.436,72.652,68.732,72.46,16540,0
+BIS.US,D,20181022,000000,72.1,75.824,72.1,74.532,17841,0
+BIS.US,D,20181023,000000,76.692,78.684,73.672,75.316,45365,0
+BIS.US,D,20181024,000000,74.532,84.868,74.532,84.364,67276,0
+BIS.US,D,20181025,000000,83.34,86.164,79.776,81.852,37238,0
+BIS.US,D,20181026,000000,84.404,85.924,80.248,82.476,47646,0
+BIS.US,D,20181029,000000,79.856,87.108,79.112,84.248,45233,0
+BIS.US,D,20181030,000000,84.672,85.184,81.892,82.328,52598,0
+BIS.US,D,20181031,000000,79.896,82.404,79.58,81.58,30547,0
+BIS.US,D,20181101,000000,80.716,80.716,75.076,75.432,18394,0
+BIS.US,D,20181102,000000,75.276,76.804,72.656,75.392,43746,0
+BIS.US,D,20181105,000000,75.196,77.388,74.924,75.392,10183,0
+BIS.US,D,20181106,000000,75.824,75.824,74.016,74.924,4508,0
+BIS.US,D,20181107,000000,73.272,74.016,71.196,71.276,17964,0
+BIS.US,D,20181108,000000,71.944,72.808,70.848,72.732,4434,0
+BIS.US,D,20181109,000000,73.752,76.652,73.536,75.824,21749,0
+BIS.US,D,20181112,000000,75.472,80.756,75.472,80.444,39042,0
+BIS.US,D,20181113,000000,79.504,81.248,77.584,81.032,22688,0
+BIS.US,D,20181114,000000,80.212,85.144,79.436,84.048,40599,0
+BIS.US,D,20181115,000000,84.708,85.38,80.232,80.484,18225,0
+BIS.US,D,20181116,000000,80.6,81.692,78.604,79.228,18536,0
+BIS.US,D,20181119,000000,80.056,83.968,79.308,82.596,17963,0
+BIS.US,D,20181120,000000,84.44,85.692,81.892,83.612,19098,0
+BIS.US,D,20181121,000000,82.008,83.532,81.62,82.556,10165,0
+BIS.US,D,20181123,000000,84.088,84.288,79.636,81.812,22935,0
+BIS.US,D,20181126,000000,79.776,80.676,78.644,79.112,14015,0
+BIS.US,D,20181127,000000,79.896,81.464,79.36,79.656,4999,0
+BIS.US,D,20181128,000000,78.684,80.096,75.116,75.584,15413,0
+BIS.US,D,20181129,000000,76.332,76.332,74.208,75.544,5750,0
+BIS.US,D,20181130,000000,75.784,76.212,73.272,73.312,8163,0
+BIS.US,D,20181203,000000,70.068,72.552,70.068,71.436,8923,0
+BIS.US,D,20181204,000000,72.024,76.612,70.188,76.412,21090,0
+BIS.US,D,20181206,000000,78.408,79.96,75.864,75.864,24411,0
+BIS.US,D,20181207,000000,76.452,81.516,75.9,80.676,12107,0
+BIS.US,D,20181210,000000,79.736,84.028,79.736,79.976,32841,0
+BIS.US,D,20181211,000000,78.368,81.192,77.348,79.816,13996,0
+BIS.US,D,20181212,000000,78.488,78.488,76.052,77.82,9213,0
+BIS.US,D,20181213,000000,77.86,80.836,76.412,80.248,17452,0
+BIS.US,D,20181214,000000,81.968,83.456,80.564,83.036,26015,0
+BIS.US,D,20181217,000000,83.768,87.256,80.952,86.416,19218,0
+BIS.US,D,20181218,000000,83.888,91.292,83.888,89.296,59825,0
+BIS.US,D,20181219,000000,89.612,95.092,86.356,92.896,34082,0
+BIS.US,D,20181220,000000,93.952,98.428,92.556,96.54,62478,0
+BIS.US,D,20181221,000000,96.344,104.61,95.88,104.41,50541,0
+BIS.US,D,20181224,000000,105.79,108.17,102.14,106.8,47296,0
+BIS.US,D,20181226,000000,105.46,105.46,93.568,93.568,64508,0
+BIS.US,D,20181227,000000,97.612,100.71,93.536,93.536,50365,0
+BIS.US,D,20181228,000000,92.748,95.176,90.508,94,16404,0
+BIS.US,D,20181231,000000,91.332,92.94,89.804,90.708,22929,0
+BIS.US,D,20190102,000000,93.688,93.728,88.896,89.368,28536,0
+BIS.US,D,20190103,000000,85.012,88.936,84.348,88.936,56474,0
+BIS.US,D,20190104,000000,86.228,86.228,79.236,80.024,46981,0
+BIS.US,D,20190107,000000,78.292,78.292,73.224,74.684,72547,0
+BIS.US,D,20190108,000000,73.504,76.596,73.184,73.424,28201,0
+BIS.US,D,20190109,000000,73.188,73.344,71.74,72.288,31874,0
+BIS.US,D,20190110,000000,73.464,74.368,70.48,70.752,45432,0
+BIS.US,D,20190111,000000,70.872,71.984,70.216,70.52,13758,0
+BIS.US,D,20190114,000000,71.224,72.8,71.224,72.8,26790,0
+BIS.US,D,20190115,000000,72.052,72.412,69.936,69.972,47835,0
+BIS.US,D,20190116,000000,70.212,70.952,68.432,70.832,16202,0
+BIS.US,D,20190117,000000,71.892,71.892,68.42,69.732,53852,0
+BIS.US,D,20190118,000000,68.48,70.524,68.36,68.36,32190,0
+BIS.US,D,20190122,000000,69.58,71.464,69.44,70.832,42731,0
+BIS.US,D,20190123,000000,69.696,73.464,69.34,71.852,35013,0
+BIS.US,D,20190124,000000,72.248,72.724,71.504,71.78,19127,0
+BIS.US,D,20190125,000000,70.328,71.78,69.656,69.656,44664,0
+BIS.US,D,20190128,000000,71.304,73.168,71.304,72.528,42763,0
+BIS.US,D,20190129,000000,72.644,73.424,72.208,72.368,4684,0
+BIS.US,D,20190130,000000,72.528,74.132,71.044,71.224,31018,0
+BIS.US,D,20190131,000000,71.66,71.66,69.028,69.3,22098,0
+BIS.US,D,20190201,000000,69.58,69.764,68.324,68.496,50568,0
+BIS.US,D,20190204,000000,68.632,69.932,68.632,68.712,17253,0
+BIS.US,D,20190205,000000,68.556,69.396,67.46,68.832,9358,0
+BIS.US,D,20190206,000000,69.104,69.812,68.212,69.064,8580,0
+BIS.US,D,20190207,000000,70.56,73.188,70.076,72.564,44921,0
+BIS.US,D,20190208,000000,73.544,73.544,71.572,71.66,16398,0
+BIS.US,D,20190211,000000,70.48,72.08,70.328,70.992,20486,0
+BIS.US,D,20190212,000000,70.6,70.748,69.58,69.58,20245,0
+BIS.US,D,20190213,000000,69.3,69.46,68.36,69.184,19592,0
+BIS.US,D,20190214,000000,69.224,69.908,68.44,68.672,7454,0
+BIS.US,D,20190215,000000,68.4,68.4,66.404,66.404,11275,0
+BIS.US,D,20190219,000000,66.548,67.324,65.808,67.144,8413,0
+BIS.US,D,20190220,000000,66.812,68.672,66.812,67.5,8219,0
+BIS.US,D,20190221,000000,67.712,70.384,67.712,69.932,13980,0
+BIS.US,D,20190222,000000,70.288,70.288,67.768,67.928,21393,0
+BIS.US,D,20190225,000000,65.808,66.284,64.732,65.144,37564,0
+BIS.US,D,20190226,000000,66.324,66.324,64.776,65.688,17391,0
+BIS.US,D,20190227,000000,66.168,66.168,63.572,63.808,17781,0
+BIS.US,D,20190228,000000,64.788,65.936,64.472,65.3,59350,0
+BIS.US,D,20190301,000000,64.472,64.904,62.552,62.668,18143,0
+BIS.US,D,20190304,000000,61.804,65.38,61.804,63.884,24357,0
+BIS.US,D,20190305,000000,63.848,64.788,63.08,64.472,35359,0
+BIS.US,D,20190306,000000,64.788,68.592,64.788,68.44,65020,0
+BIS.US,D,20190307,000000,68.672,70.48,68.36,69.34,76159,0
+BIS.US,D,20190308,000000,70.912,71.464,69.972,70.112,20680,0
+BIS.US,D,20190311,000000,69.42,69.732,67.064,67.144,46010,0
+BIS.US,D,20190312,000000,66.668,67.064,65.416,66.088,28726,0
+BIS.US,D,20190313,000000,65.56,65.588,64.28,64.352,12488,0
+BIS.US,D,20190314,000000,64.588,65.18,63.904,64.748,7407,0
+BIS.US,D,20190315,000000,64.588,64.588,63.22,63.336,8933,0
+BIS.US,D,20190318,000000,63.416,64.28,62.472,63.612,8641,0
+BIS.US,D,20190319,000000,63.376,63.964,63.22,63.808,11207,0
+BIS.US,D,20190320,000000,63.848,65.364,63.336,64.556,13007,0
+BIS.US,D,20190321,000000,68.024,68.024,65.896,65.936,17629,0
+BIS.US,D,20190322,000000,66.412,70.364,66.376,70.272,39360,0
+BIS.US,D,20190325,000000,70.272,71.844,69.64,70.076,29213,0
+BIS.US,D,20190326,000000,68.892,68.892,67.576,67.592,11858,0
+BIS.US,D,20190327,000000,67.592,70.664,67.592,69.48,12746,0
+BIS.US,D,20190328,000000,69.124,69.44,68.144,68.572,7202,0
+BIS.US,D,20190329,000000,67.316,67.316,65.464,65.776,12107,0
+BIS.US,D,20190401,000000,64.948,65.676,64.436,65.616,15993,0
+BIS.US,D,20190402,000000,65.776,65.776,64.12,64.516,8608,0
+BIS.US,D,20190403,000000,64.044,64.696,63.572,63.808,9796,0
+BIS.US,D,20190404,000000,63.588,65.424,63.336,64.356,4436,0
+BIS.US,D,20190405,000000,64.16,64.16,62.032,62.152,15372,0
+BIS.US,D,20190408,000000,62.624,63.884,62.624,62.776,21915,0
+BIS.US,D,20190409,000000,63.404,65.108,63.216,64.828,18654,0
+BIS.US,D,20190410,000000,63.964,64.208,63.172,63.256,11353,0
+BIS.US,D,20190411,000000,63.66,65.884,63.416,65.568,20459,0
+BIS.US,D,20190412,000000,64.396,66.8,64.396,66.48,23109,0
+BIS.US,D,20190415,000000,66.372,68.264,65.896,67.316,11246,0
+BIS.US,D,20190416,000000,66.52,68.852,66.216,68.496,21146,0
+BIS.US,D,20190417,000000,68.184,74.684,67.864,73.9,54863,0
+BIS.US,D,20190418,000000,73.34,77.044,72.592,74.608,69475,0
+BIS.US,D,20190422,000000,74.288,75.748,73.42,74.684,26937,0
+BIS.US,D,20190423,000000,74.608,74.784,70.7,71.452,38541,0
+BIS.US,D,20190424,000000,71.02,73.42,71.02,73.104,18229,0
+BIS.US,D,20190425,000000,74.408,74.568,71.172,71.452,11572,0
+BIS.US,D,20190426,000000,71.2,72.2,70.7,70.82,7827,0
+BIS.US,D,20190429,000000,70.94,71.124,70.136,70.78,9446,0
+BIS.US,D,20190430,000000,70.504,73.34,70.448,72.16,13561,0
+BIS.US,D,20190501,000000,71.728,73.42,71.332,73.26,8815,0
+BIS.US,D,20190502,000000,73.26,74.408,71.896,72.716,12150,0
+BIS.US,D,20190503,000000,72.48,72.48,69.916,69.916,14301,0
+BIS.US,D,20190506,000000,71.924,71.924,68.572,68.692,5894,0
+BIS.US,D,20190507,000000,69.916,73.976,69.6,72.988,14549,0
+BIS.US,D,20190508,000000,73.104,74.408,72.12,72.792,13758,0
+BIS.US,D,20190509,000000,74.172,76.064,72.792,73.26,18097,0
+BIS.US,D,20190510,000000,73.54,76.42,73.38,73.74,11888,0
+BIS.US,D,20190513,000000,76.22,79.584,76.22,78.9,20938,0
+BIS.US,D,20190514,000000,78.824,78.824,76.18,77.044,16221,0
+BIS.US,D,20190515,000000,78.348,78.508,75.548,75.984,11765,0
+BIS.US,D,20190516,000000,75.276,75.276,73.256,74.288,14610,0
+BIS.US,D,20190517,000000,75.196,75.748,73.62,75.352,18876,0
+BIS.US,D,20190520,000000,75.472,77.6,75.472,77.48,9468,0
+BIS.US,D,20190521,000000,76.38,76.66,74.248,74.256,7075,0
+BIS.US,D,20190522,000000,75.036,75.668,73.34,74.012,5487,0
+BIS.US,D,20190523,000000,75.236,76.1,74.844,75.236,10134,0
+BIS.US,D,20190524,000000,74.684,74.916,73.372,74.644,3408,0
+BIS.US,D,20190528,000000,74.764,76.58,74.172,76.58,7761,0
+BIS.US,D,20190529,000000,77.404,78.94,77.204,78.148,15764,0
+BIS.US,D,20190530,000000,77.956,79.216,77.384,78.228,11808,0
+BIS.US,D,20190531,000000,79.608,81.104,79.412,80.948,22990,0
+BIS.US,D,20190603,000000,80.044,80.204,77.44,78.98,11870,0
+BIS.US,D,20190604,000000,76.968,78.288,75.748,75.748,18554,0
+BIS.US,D,20190605,000000,74.996,76.928,74.996,75.868,15306,0
+BIS.US,D,20190606,000000,75.708,77.6,75.708,77.56,10750,0
+BIS.US,D,20190607,000000,76.776,77.108,74.74,74.884,7370,0
+BIS.US,D,20190610,000000,74.488,75.748,73.744,75.588,6689,0
+BIS.US,D,20190611,000000,74.132,76.66,74.012,76.58,14977,0
+BIS.US,D,20190612,000000,76.38,77.024,75.432,75.432,8652,0
+BIS.US,D,20190613,000000,75.116,75.868,74.448,74.448,7302,0
+BIS.US,D,20190614,000000,74.92,76.024,74.368,75.904,10632,0
+BIS.US,D,20190617,000000,74.368,74.368,71.212,71.492,9599,0
+BIS.US,D,20190618,000000,70.584,70.86,68.696,69.68,26110,0
+BIS.US,D,20190619,000000,69.44,69.796,68.652,68.692,7189,0
+BIS.US,D,20190620,000000,67.236,68.772,66.252,68.064,22323,0
+BIS.US,D,20190621,000000,68.448,69.6,67.156,67.196,14244,0
+BIS.US,D,20190624,000000,67.316,70.156,67.316,70.076,29346,0
+BIS.US,D,20190625,000000,69.24,70.548,68.488,70.232,22146,0
+BIS.US,D,20190626,000000,69.956,72.132,69.956,71.856,15735,0
+BIS.US,D,20190627,000000,71.144,71.144,69.636,69.756,9107,0
+BIS.US,D,20190628,000000,69.444,69.444,67.38,67.536,11387,0
+BIS.US,D,20190701,000000,65.712,67.34,65.512,66.74,12803,0
+BIS.US,D,20190702,000000,66.78,67.656,66.7,66.74,19576,0
+BIS.US,D,20190703,000000,66.272,66.74,65.316,65.356,14801,0
+BIS.US,D,20190705,000000,66.272,67.34,65.428,67.14,17579,0
+BIS.US,D,20190708,000000,68.052,70.288,68.052,69.24,12894,0
+BIS.US,D,20190709,000000,70.036,70.156,67.696,67.696,11356,0
+BIS.US,D,20190710,000000,67.02,69.716,66.94,68.212,13442,0
+BIS.US,D,20190711,000000,69.064,71.38,69.024,70.116,49620,0
+BIS.US,D,20190712,000000,71.816,72.58,71.62,72.132,24278,0
+BIS.US,D,20190715,000000,71.856,72.132,70.744,71.144,4795,0
+BIS.US,D,20190716,000000,71.456,71.936,71.052,71.936,5364,0
+BIS.US,D,20190717,000000,71.58,72.412,70.996,71.816,9221,0
+BIS.US,D,20190718,000000,71.776,71.968,70.468,70.628,14266,0
+BIS.US,D,20190719,000000,70.664,72.808,70.6,72.732,14717,0
+BIS.US,D,20190722,000000,72.572,72.848,71.656,72.572,6590,0
+BIS.US,D,20190723,000000,72.648,73.048,71.696,72.132,10007,0
+BIS.US,D,20190724,000000,72.628,73.32,71.656,71.776,16978,0
+BIS.US,D,20190725,000000,72.448,73.76,72.292,73.76,22112,0
+BIS.US,D,20190726,000000,73.996,74.036,72.212,72.252,12674,0
+BIS.US,D,20190729,000000,71.976,73.224,71.54,72.136,3022,0
+BIS.US,D,20190730,000000,73.12,73.32,70.704,70.704,8035,0
+BIS.US,D,20190731,000000,70.468,72.332,69.524,71.58,11283,0
+BIS.US,D,20190801,000000,71.38,71.38,68.504,70.824,7241,0
+BIS.US,D,20190802,000000,71.696,73.44,71.044,72.532,11865,0
+BIS.US,D,20190805,000000,74.632,77.284,74.312,76.336,24851,0
+BIS.US,D,20190806,000000,75.304,77.044,73.96,73.96,80684,0
+BIS.US,D,20190807,000000,75.424,77.044,73.392,73.84,12269,0
+BIS.US,D,20190808,000000,73.32,73.64,70.784,70.784,18394,0
+BIS.US,D,20190809,000000,71.816,73.76,70.864,71.696,56662,0
+BIS.US,D,20190812,000000,71.46,73.84,71.46,73.4,9381,0
+BIS.US,D,20190813,000000,73.52,73.52,70.468,71.736,12279,0
+BIS.US,D,20190814,000000,73.4,75.064,73.08,75.024,8694,0
+BIS.US,D,20190815,000000,74.472,76.096,74.312,75.424,13557,0
+BIS.US,D,20190816,000000,74.432,74.572,71.936,71.976,9111,0
+BIS.US,D,20190819,000000,70.508,71.62,70.076,70.428,10604,0
+BIS.US,D,20190820,000000,71.46,72.292,70.348,72.056,4821,0
+BIS.US,D,20190821,000000,71.024,71.54,70.388,70.508,6216,0
+BIS.US,D,20190822,000000,70.944,73.28,70.944,71.936,27227,0
+BIS.US,D,20190823,000000,71.976,76.216,71.34,75.78,29647,0
+BIS.US,D,20190826,000000,74.352,75.424,73.996,74.552,13299,0
+BIS.US,D,20190827,000000,73.68,76.496,72.808,75.86,15350,0
+BIS.US,D,20190828,000000,76.336,76.812,74.036,74.872,12134,0
+BIS.US,D,20190829,000000,72.848,74.592,72.848,73.68,10143,0
+BIS.US,D,20190830,000000,73.16,75.58,73.16,74.792,10175,0
+BIS.US,D,20190903,000000,75.58,77.96,75.104,77.684,22164,0
+BIS.US,D,20190904,000000,76.016,78.596,76.016,77.204,9884,0
+BIS.US,D,20190905,000000,76.136,77.164,75.064,75.384,11223,0
+BIS.US,D,20190906,000000,75.144,75.896,74.476,75.86,7592,0
+BIS.US,D,20190909,000000,75.936,77.524,75.768,76.456,10435,0
+BIS.US,D,20190910,000000,77.084,78.196,74.672,74.672,11642,0
+BIS.US,D,20190911,000000,74.116,74.116,72.132,72.144,13521,0
+BIS.US,D,20190912,000000,72.412,73.6,71.58,73.004,14242,0
+BIS.US,D,20190913,000000,72.772,72.808,71.54,72.808,6562,0
+BIS.US,D,20190916,000000,72.732,73.412,71.26,71.5,7505,0
+BIS.US,D,20190917,000000,71.58,72.612,71.3,71.58,13463,0
+BIS.US,D,20190918,000000,71.38,74.032,71.38,72.652,11499,0
+BIS.US,D,20190919,000000,72.172,72.492,71.26,72.252,13747,0
+BIS.US,D,20190920,000000,72.292,72.292,70.628,71.22,14924,0
+BIS.US,D,20190923,000000,71.34,72.412,70.904,72.412,6420,0
+BIS.US,D,20190924,000000,71.936,76.136,71.936,75.4,23973,0
+BIS.US,D,20190925,000000,75.82,76.46,74.848,75.82,13860,0
+BIS.US,D,20190926,000000,76.02,79.4,76.004,78.688,25184,0
+BIS.US,D,20190927,000000,78.168,80.836,76.936,80.04,21866,0
+BIS.US,D,20190930,000000,79.88,80.356,78.42,79.68,9160,0
+BIS.US,D,20191001,000000,79.284,82.508,77.972,82.188,29209,0
+BIS.US,D,20191002,000000,83.068,85.376,82.348,83.5,34445,0
+BIS.US,D,20191003,000000,82.748,84.504,80.6,80.6,29097,0
+BIS.US,D,20191004,000000,80.04,81.752,78.928,79.324,15597,0
+BIS.US,D,20191007,000000,80.12,80.12,78.408,79.64,6272,0
+BIS.US,D,20191008,000000,80.4,82.988,80.4,82.828,28522,0
+BIS.US,D,20191009,000000,81.592,82.548,81.116,82.468,14297,0
+BIS.US,D,20191010,000000,81.948,82.204,80.12,80.36,11204,0
+BIS.US,D,20191011,000000,78.728,78.728,76.972,78.328,13778,0
+BIS.US,D,20191014,000000,78.528,78.528,76.3,77.532,12289,0
+BIS.US,D,20191015,000000,76.976,76.976,74.428,74.904,9922,0
+BIS.US,D,20191016,000000,74.904,75.464,74.228,75.184,14094,0
+BIS.US,D,20191017,000000,74.588,74.708,73.488,74.072,9504,0
+BIS.US,D,20191018,000000,74.152,76.18,73.552,75.064,11080,0
+BIS.US,D,20191021,000000,74.152,74.868,72.52,72.952,14804,0
+BIS.US,D,20191022,000000,69.932,70.804,68.22,70.804,42784,0
+BIS.US,D,20191023,000000,70.724,71.284,69.412,70.448,19559,0
+BIS.US,D,20191024,000000,70.764,71.124,70.252,70.408,6334,0
+BIS.US,D,20191025,000000,71.444,72.04,70.172,70.584,15275,0
+BIS.US,D,20191028,000000,70.252,70.252,68.34,68.656,19926,0
+BIS.US,D,20191029,000000,68.6,68.6,67.224,67.98,16614,0
+BIS.US,D,20191030,000000,67.78,68.696,67.704,67.9,10525,0
+BIS.US,D,20191031,000000,67.98,69.252,67.98,68.34,13144,0
+BIS.US,D,20191101,000000,67.624,67.624,64.996,64.996,28617,0
+BIS.US,D,20191104,000000,64.32,65.552,64.12,65.432,18395,0
+BIS.US,D,20191105,000000,65.272,65.792,64.836,65.472,7248,0
+BIS.US,D,20191106,000000,65.472,66.944,65.472,66.864,15062,0
+BIS.US,D,20191107,000000,66.272,67.196,66.032,66.944,11331,0
+BIS.US,D,20191108,000000,66.944,67.78,64.24,64.32,15725,0
+BIS.US,D,20191111,000000,64.716,65.352,64.516,64.716,11375,0
+BIS.US,D,20191112,000000,64.996,64.996,63.244,64.24,17656,0
+BIS.US,D,20191113,000000,64.756,65.136,63.444,64.12,23745,0
+BIS.US,D,20191114,000000,64.356,66.048,64.356,65.036,15201,0
+BIS.US,D,20191115,000000,64.32,64.436,62.964,63.004,21250,0
+BIS.US,D,20191118,000000,63.044,64,62.684,63.124,17169,0
+BIS.US,D,20191119,000000,63.044,63.044,60.436,60.896,28747,0
+BIS.US,D,20191120,000000,61.056,61.348,59.584,60.216,34480,0
+BIS.US,D,20191121,000000,60.06,61.056,59.796,59.864,21032,0
+BIS.US,D,20191122,000000,59.704,59.824,58.668,58.824,15382,0
+BIS.US,D,20191125,000000,58.028,58.028,55.684,55.764,51640,0
+BIS.US,D,20191126,000000,55.564,56.08,55.308,55.684,24461,0
+BIS.US,D,20191127,000000,55.564,55.572,54.648,54.848,14615,0
+BIS.US,D,20191129,000000,54.884,54.924,54.168,54.568,10571,0
+BIS.US,D,20191202,000000,54.568,56.212,54.328,55.684,57910,0
+BIS.US,D,20191203,000000,56.196,56.556,54.808,54.964,44464,0
+BIS.US,D,20191204,000000,54.884,55.284,53.732,53.928,38646,0
+BIS.US,D,20191205,000000,54.448,55.724,54.448,55.284,39533,0
+BIS.US,D,20191206,000000,54.248,55.044,53.86,54.088,25036,0
+BIS.US,D,20191209,000000,53.612,54.808,53.136,54.808,16249,0
+BIS.US,D,20191210,000000,54.884,55.364,53.772,53.968,9850,0
+BIS.US,D,20191211,000000,53.968,54.848,53.456,54.728,18345,0
+BIS.US,D,20191212,000000,54.768,54.768,53.176,53.808,23690,0
+BIS.US,D,20191213,000000,53.692,54.168,52.452,53.572,12673,0
+BIS.US,D,20191216,000000,52.896,53.216,52.336,52.676,15492,0
+BIS.US,D,20191217,000000,52.696,53.692,52.628,53.216,16951,0
+BIS.US,D,20191218,000000,53.536,54.168,53.016,53.692,20340,0
+BIS.US,D,20191219,000000,53.692,54.012,53.096,53.176,14145,0
+BIS.US,D,20191220,000000,53.176,53.176,52.26,52.296,16504,0
+BIS.US,D,20191223,000000,51.9,52.536,51.424,51.624,26424,0
+BIS.US,D,20191224,000000,51.384,51.9,51.084,51.104,10448,0
+BIS.US,D,20191226,000000,51.144,51.9,50.984,51.82,12103,0
+BIS.US,D,20191227,000000,51.464,52.992,51.464,52.82,12761,0
+BIS.US,D,20191230,000000,52.82,54.296,52.5,53.976,13929,0
+BIS.US,D,20191231,000000,53.936,54.496,53.38,53.5,18919,0
+BIS.US,D,20200102,000000,52.74,54.936,52.74,54.176,15466,0
+BIS.US,D,20200103,000000,55.296,56.012,54.856,55.536,21095,0
+BIS.US,D,20200106,000000,56.052,56.692,54.776,54.824,25236,0
+BIS.US,D,20200107,000000,54.776,55.696,54.376,54.696,10080,0
+BIS.US,D,20200108,000000,54.816,54.976,53.284,53.816,21216,0
+BIS.US,D,20200109,000000,53.14,53.54,52.7,53.22,13031,0
+BIS.US,D,20200110,000000,53.02,53.66,52.34,53.54,12498,0
+BIS.US,D,20200113,000000,53.46,55.656,53.46,54.816,37056,0
+BIS.US,D,20200114,000000,54.776,55.376,52.54,52.944,24466,0
+BIS.US,D,20200115,000000,52.86,52.86,51.74,52.46,14817,0
+BIS.US,D,20200116,000000,51.98,52.58,51.344,51.94,19178,0
+BIS.US,D,20200117,000000,51.78,52.62,51.592,52.38,18141,0
+BIS.US,D,20200121,000000,52.54,53.42,52.3,53.364,17655,0
+BIS.US,D,20200122,000000,52.8,53.604,52.5,53.58,9532,0
+BIS.US,D,20200123,000000,53.78,55.296,53.78,54.256,23554,0
+BIS.US,D,20200124,000000,54.136,57.316,54.096,56.872,33166,0
+BIS.US,D,20200127,000000,58.368,59.008,56.892,57.568,43157,0
+BIS.US,D,20200128,000000,56.372,57.052,55.816,56.252,21001,0
+BIS.US,D,20200129,000000,55.856,56.472,55.756,56.352,10453,0
+BIS.US,D,20200130,000000,57.092,58.728,56.932,57.932,28502,0
+BIS.US,D,20200131,000000,57.972,60.884,57.972,59.928,46073,0
+BIS.US,D,20200203,000000,58.648,58.664,57.412,57.572,35529,0
+BIS.US,D,20200204,000000,55.932,56.292,54.576,54.976,40147,0
+BIS.US,D,20200205,000000,54.056,54.056,50.584,52.02,43602,0
+BIS.US,D,20200206,000000,51.504,52.34,50.984,51.384,33688,0
+BIS.US,D,20200207,000000,51.544,52.62,51.544,52.18,16755,0
+BIS.US,D,20200210,000000,52.18,52.62,51.164,51.184,18397,0
+BIS.US,D,20200211,000000,51.104,51.384,50.464,51.236,41710,0
+BIS.US,D,20200212,000000,50.824,51.664,50.664,50.984,24768,0
+BIS.US,D,20200213,000000,51.264,51.86,51.064,51.74,21170,0
+BIS.US,D,20200214,000000,51.9,52.38,51.264,51.384,24219,0
+BIS.US,D,20200218,000000,51.584,52.14,51.244,51.304,16807,0
+BIS.US,D,20200219,000000,50.944,51.104,50.244,50.464,11175,0
+BIS.US,D,20200220,000000,50.704,52.34,50.584,50.744,25689,0
+BIS.US,D,20200221,000000,50.984,51.664,50.504,50.904,22495,0
+BIS.US,D,20200224,000000,52.86,54.656,52.796,53.54,45657,0
+BIS.US,D,20200225,000000,52.86,56.572,52.54,56.052,61244,0
+BIS.US,D,20200226,000000,55.176,55.932,53.7,54.736,88649,0
+BIS.US,D,20200227,000000,55.656,59.408,55.016,59.408,88770,0
+BIS.US,D,20200228,000000,62.84,63.152,58.528,58.528,56621,0
+BIS.US,D,20200302,000000,57.892,58.728,53.34,53.536,52336,0
+BIS.US,D,20200303,000000,53.7,57.372,52.14,56.092,67106,0
+BIS.US,D,20200304,000000,53.896,54.736,50.984,50.984,56841,0
+BIS.US,D,20200305,000000,53.22,53.54,50.744,52.58,36573,0
+BIS.US,D,20200306,000000,55.576,55.856,53.62,53.976,43193,0
+BIS.US,D,20200309,000000,59.888,61.604,57.612,61.324,66514,0
+BIS.US,D,20200310,000000,57.212,64.884,57.212,58.848,56785,0
+BIS.US,D,20200311,000000,61.204,65.676,59.5,64.396,41937,0
+BIS.US,D,20200312,000000,70.944,75.736,69.308,75.736,58764,0
+BIS.US,D,20200313,000000,68.668,79.248,65.596,65.596,50255,0
+BIS.US,D,20200316,000000,75.736,78.532,68.948,77.612,32086,0
+BIS.US,D,20200317,000000,72.464,76.424,63.24,67.76,47233,0
+BIS.US,D,20200318,000000,72.104,75.776,65.716,70.352,75714,0
+BIS.US,D,20200319,000000,70.108,71.224,63.6,66.08,45356,0
+BIS.US,D,20200320,000000,64.28,70.508,61.244,69.988,36957,0
+BIS.US,D,20200323,000000,67.872,75.616,67.872,71.584,56176,0
+BIS.US,D,20200324,000000,65.276,67.352,63.04,63.28,40505,0
+BIS.US,D,20200325,000000,63.4,64.88,60.2,64.2,29323,0
+BIS.US,D,20200326,000000,62.92,62.92,57.68,57.974,45172,0
+BIS.US,D,20200327,000000,59.08,60.96,57.4,60.4,32972,0
+BIS.US,D,20200330,000000,58.36,58.8,55.274,55.49,33027,0
+BIS.US,D,20200331,000000,56.6,57.8,55.24,56.4,36996,0
+BIS.US,D,20200401,000000,59.52,61.44,57.72,60.68,32939,0
+BIS.US,D,20200402,000000,61.8,61.92,56,56.22,33784,0
+BIS.US,D,20200403,000000,56,58.44,55.4,57.52,33706,0
+BIS.US,D,20200406,000000,53.44,54.472,51.52,51.664,40741,0
+BIS.US,D,20200407,000000,50.16,53.92,49.72,53.64,46128,0
+BIS.US,D,20200408,000000,52.771,53.76,50.16,50.44,31384,0
+BIS.US,D,20200409,000000,49.68,50.88,49.24,49.48,29381,0
+BIS.US,D,20200413,000000,49.2,50.6,48.88,48.96,30344,0
+BIS.US,D,20200414,000000,47.6,47.6,45.36,45.56,25756,0
+BIS.US,D,20200415,000000,47.56,48.08,46.64,47.6,22136,0
+BIS.US,D,20200416,000000,46.96,46.96,44.796,44.8,18801,0
+BIS.US,D,20200417,000000,41.44,42.88,40.76,40.8,31716,0
+BIS.US,D,20200420,000000,41.4,41.4,38.24,39.6,32648,0
+BIS.US,D,20200421,000000,40.52,42.48,40.04,42.04,69868,0
+BIS.US,D,20200422,000000,41.24,42.48,40.88,41.48,35496,0
+BIS.US,D,20200423,000000,41.24,41.72,39.2,41.44,44920,0
+BIS.US,D,20200424,000000,40.96,41.639,39.48,39.6,26560,0
+BIS.US,D,20200427,000000,38.8,39.36,38.12,38.723,29810,0
+BIS.US,D,20200428,000000,37.84,40.7,37.84,40.36,33897,0
+BIS.US,D,20200429,000000,38.6,40.293,38.6,39.8,27148,0
+BIS.US,D,20200430,000000,39.68,41.04,39.68,40.72,26666,0
+BIS.US,D,20200501,000000,42.04,43.64,41.76,42.76,50524,0
+BIS.US,D,20200504,000000,42.4,42.76,40.32,40.32,36155,0
+BIS.US,D,20200505,000000,39.24,39.6,38.12,38.8,52174,0
+BIS.US,D,20200506,000000,38.52,39.08,37.76,38.68,34267,0
+BIS.US,D,20200507,000000,38,38.92,37.72,38.52,22421,0
+BIS.US,D,20200508,000000,37.68,38.32,37.44,37.88,21390,0
+BIS.US,D,20200511,000000,37.88,37.88,34.48,34.64,53731,0
+BIS.US,D,20200512,000000,34.04,36,33.48,36,59295,0
+BIS.US,D,20200513,000000,35.84,38.084,34.68,36.88,53330,0
+BIS.US,D,20200514,000000,37.56,38.212,36.76,37.2,45590,0
+BIS.US,D,20200515,000000,37.8,37.8,35.32,35.32,23227,0
+BIS.US,D,20200518,000000,33.48,34.64,33.36,34.56,44439,0
+BIS.US,D,20200519,000000,34.52,35.84,34.32,35.84,35406,0
+BIS.US,D,20200520,000000,35.16,35.56,34.28,34.4,29841,0
+BIS.US,D,20200521,000000,34.64,35.7,34.48,35.12,39662,0
+BIS.US,D,20200522,000000,35.2,35.6,34.56,34.6,54352,0
+BIS.US,D,20200526,000000,33.84,35.96,33.64,35.937,37387,0
+BIS.US,D,20200527,000000,36,38.16,35.28,35.36,72128,0
+BIS.US,D,20200528,000000,35.08,35.32,34.066,35.12,23909,0
+BIS.US,D,20200529,000000,35.24,36.12,33.72,33.92,45949,0
+BIS.US,D,20200601,000000,34,34.52,33.84,34.096,20187,0
+BIS.US,D,20200602,000000,34.52,35.4,33.96,33.96,44990,0
+BIS.US,D,20200603,000000,33.84,35.08,33.84,34.812,31254,0
+BIS.US,D,20200604,000000,35,35.88,34.36,35.56,37724,0
+BIS.US,D,20200605,000000,35.04,36.2,34.68,35.531,55231,0
+BIS.US,D,20200608,000000,35.52,35.96,34.48,34.636,52032,0
+BIS.US,D,20200609,000000,35,35,34,34.72,32629,0
+BIS.US,D,20200610,000000,34.32,34.78,33.88,34.48,86110,0
+BIS.US,D,20200611,000000,35.24,37.64,35.04,37.56,172681,0
+BIS.US,D,20200612,000000,36.2,38.8,35.8,37.08,158887,0
+BIS.US,D,20200615,000000,37.92,38.12,35.48,35.64,50028,0
+BIS.US,D,20200616,000000,34.88,35.9,34.2,34.68,55203,0
+BIS.US,D,20200617,000000,34.24,34.52,33.68,34.32,43525,0
+BIS.US,D,20200618,000000,34.8,34.8,33.76,34,40461,0
+BIS.US,D,20200619,000000,33.64,33.84,31.72,31.8,71253,0
+BIS.US,D,20200622,000000,31.8,32.8,31.46,31.64,131257,0
+BIS.US,D,20200623,000000,31.24,31.518,30.52,31.4,83680,0
+BIS.US,D,20200624,000000,31.8,33,30.862,32.36,92726,0
+BIS.US,D,20200625,000000,32.44,33.04,31.6,31.64,82588,0
+BIS.US,D,20200626,000000,31.76,33.4,31.76,33,107225,0
+BIS.US,D,20200629,000000,32.6,33.68,32.52,33.28,64513,0
+BIS.US,D,20200630,000000,33.2,33.44,31.94,32.16,73138,0
+BIS.US,D,20200701,000000,32.08,32.8,31.68,31.84,128813,0
+BIS.US,D,20200702,000000,31.2,31.64,30.76,31.32,74389,0
+BIS.US,D,20200706,000000,30.44,31.061,30.24,30.94,50672,0
+BIS.US,D,20200707,000000,31.04,31.28,29.68,30.64,71473,0
+BIS.US,D,20200708,000000,30.28,30.96,30.12,30.28,50888,0
+BIS.US,D,20200709,000000,29.96,31.36,29.88,30.44,64943,0
+BIS.US,D,20200710,000000,30.48,31.22,30.36,31.04,83060,0
+BIS.US,D,20200713,000000,30.52,32,29.46,31.84,214825,0
+BIS.US,D,20200714,000000,32.12,32.76,30.4,30.44,113552,0
+BIS.US,D,20200715,000000,29.6,30.16,29.2,29.44,182800,0
+BIS.US,D,20200716,000000,29.76,30.6,29.72,29.92,43783,0
+BIS.US,D,20200717,000000,29.72,29.84,28.612,28.82,58162,0
+BIS.US,D,20200720,000000,28.68,28.96,27.84,28.093,95183,0
+BIS.US,D,20200721,000000,27.96,29.52,27.96,29.456,68443,0
+BIS.US,D,20200722,000000,29.24,29.88,29.08,29.56,68021,0
+BIS.US,D,20200723,000000,29.48,30.86,29.16,30.68,91575,0
+BIS.US,D,20200724,000000,31.2,32.48,31.2,31.96,148735,0
+BIS.US,D,20200727,000000,31.48,31.64,30.2,30.28,68145,0
+BIS.US,D,20200728,000000,30.24,31.16,30,31.08,50662,0
+BIS.US,D,20200729,000000,30.8,31.84,30.8,31.76,112231,0
+BIS.US,D,20200730,000000,32.36,32.36,31.2,31.52,70746,0
+BIS.US,D,20200731,000000,31.52,33.52,31.52,32.68,136544,0
+BIS.US,D,20200803,000000,32.36,32.36,30.64,30.68,71417,0
+BIS.US,D,20200804,000000,30.64,31.68,30.64,31.16,79502,0
+BIS.US,D,20200805,000000,30.8,31.52,30.678,31.28,67382,0
+BIS.US,D,20200806,000000,31.4,31.96,31,31.552,66983,0
+BIS.US,D,20200807,000000,31.68,32.36,31.444,31.792,56334,0
+BIS.US,D,20200810,000000,31.64,32.76,31.64,32.48,61973,0
+BIS.US,D,20200811,000000,32.44,33.92,32.44,33.88,129505,0
+BIS.US,D,20200812,000000,33.56,33.56,32.72,32.88,122966,0
+BIS.US,D,20200813,000000,32.76,33.04,32.44,32.72,81678,0
+BIS.US,D,20200814,000000,32.6,33.311,32.6,33.12,74967,0
+BIS.US,D,20200817,000000,32.84,32.92,31.64,31.76,73430,0
+BIS.US,D,20200818,000000,31.62,32.67,31.61,32.09,115788,0
+BIS.US,D,20200819,000000,32.32,32.99,32.13,32.81,181679,0
+BIS.US,D,20200820,000000,32.99,33.48,32.9,33,169076,0
+BIS.US,D,20200821,000000,33.2,33.83,33.11,33.39,163022,0
+BIS.US,D,20200824,000000,33.01,34.54,33.01,34.13,155792,0
+BIS.US,D,20200825,000000,34,34.39,32.92,33.07,186246,0
+BIS.US,D,20200826,000000,32.98,33.51,32.93,33.24,177943,0
+BIS.US,D,20200827,000000,33.01,33.76,32.82,33.25,136091,0
+BIS.US,D,20200828,000000,33.06,33.63,33.06,33.145,261122,0
+BIS.US,D,20200831,000000,33,33.04,31.59,31.72,112081,0
+BIS.US,D,20200901,000000,31.75,33.16,31.75,32.96,87799,0
+BIS.US,D,20200902,000000,32.7,33.19,31.94,31.99,70070,0
+BIS.US,D,20200903,000000,32.24,34.62,32.18,34.3487,144240,0
+BIS.US,D,20200904,000000,33.99,36.49,33.99,34.68,203835,0
+BIS.US,D,20200908,000000,35.85,36.3696,34.86,36.03,85610,0
+BIS.US,D,20200909,000000,35.24,35.4,34.29,34.67,74702,0
+BIS.US,D,20200910,000000,34.45,36.02,33.95,35.84,83411,0
+BIS.US,D,20200911,000000,35.29,36.1,34.61,35.39,70529,0
+BIS.US,D,20200914,000000,33.7,33.7,31.44,31.66,118846,0
+BIS.US,D,20200915,000000,31.19,31.26,30.55,30.9217,59488,0
+BIS.US,D,20200916,000000,30.71,30.95,30.09,30.85,85305,0
+BIS.US,D,20200917,000000,31.87,31.9098,30.87,31.18,54795,0
+BIS.US,D,20200918,000000,30.9,32.24,30.82,30.87,57031,0
+BIS.US,D,20200921,000000,32.02,33.02,31.8,32.37,54508,0
+BIS.US,D,20200922,000000,32.46,33.35,31.87,31.89,35358,0
+BIS.US,D,20200923,000000,31.99,32.8,31.46,32.73,36301,0
+BIS.US,D,20200924,000000,33.235,34.1,33.07,33.34,67686,0
+BIS.US,D,20200925,000000,33.52,33.6,31.8802,31.94,49753,0
+BIS.US,D,20200928,000000,31.36,31.99,31.35,31.47,26358,0
+BIS.US,D,20200929,000000,31.395,31.73,31.05,31.39,19066,0
+BIS.US,D,20200930,000000,31.14,31.44,30.48,30.9742,47659,0
+BIS.US,D,20201001,000000,30.66,31.05,30.41,30.48,50568,0
+BIS.US,D,20201002,000000,31.47,32.0066,30.54,31.8,43310,0
+BIS.US,D,20201005,000000,30.62,30.67,28.96,29.03,94610,0
+BIS.US,D,20201006,000000,28.93,29.78,28.68,29.67,51243,0
+BIS.US,D,20201007,000000,29.35,29.35,28.2,28.4,23791,0
+BIS.US,D,20201008,000000,28,28.49,28,28.235,27262,0
+BIS.US,D,20201009,000000,27.86,28.27,27.73,27.78,29177,0
+BIS.US,D,20201012,000000,27.28,27.95,27.12,27.38,30009,0
+BIS.US,D,20201013,000000,27.46,27.46,26.935,27.09,39051,0
+BIS.US,D,20201014,000000,27,27.845,26.97,27.77,34581,0
+BIS.US,D,20201015,000000,28.86,29.42,28.66,29.05,79691,0
+BIS.US,D,20201016,000000,28.71,28.95,27.96,28.78,43496,0
+BIS.US,D,20201019,000000,28.52,30,28.5,29.76,51129,0
+BIS.US,D,20201020,000000,29.55,30.25,29.46,30.18,41926,0
+BIS.US,D,20201021,000000,30.15,31.105,30.15,31.095,39644,0
+BIS.US,D,20201022,000000,30.94,30.95,30.12,30.29,24052,0
+BIS.US,D,20201023,000000,29.77,30.55,29.76,30.13,44009,0
+BIS.US,D,20201026,000000,30.69,31.27,30.15,30.67,25964,0
+BIS.US,D,20201027,000000,30.49,30.69,30.16,30.39,48076,0
+BIS.US,D,20201028,000000,31.32,32.04,31.07,31.83,75450,0
+BIS.US,D,20201029,000000,31.83,32.515,31.067,31.49,75613,0
+BIS.US,D,20201030,000000,32.25,33.5,31.8082,32.73,96323,0
+BIS.US,D,20201102,000000,32.25,33.85,32.1899,32.8,67710,0
+BIS.US,D,20201103,000000,32.32,32.37,31.4,31.6189,39546,0
+BIS.US,D,20201104,000000,30.43,30.43,26.66,27.76,205726,0
+BIS.US,D,20201105,000000,27.3,28.27,27.29,27.76,57854,0
+BIS.US,D,20201106,000000,28.12,29.37,27.89,29.01,265449,0
+BIS.US,D,20201109,000000,27.25,29.35,27.24,29.04,150521,0
+BIS.US,D,20201110,000000,29.07,29.62,28.55,28.94,32421,0
+BIS.US,D,20201111,000000,28.59,28.88,28.06,28.25,29442,0
+BIS.US,D,20201112,000000,28.36,28.64,27.76,28.36,41721,0
+BIS.US,D,20201113,000000,28.07,28.07,27.43,27.54,19329,0
+BIS.US,D,20201116,000000,27.01,27.76,27.01,27.55,29155,0
+BIS.US,D,20201117,000000,27.89,28.4,27.73,27.77,102648,0
+BIS.US,D,20201118,000000,27.66,28.92,27.66,28.92,34823,0
+BIS.US,D,20201119,000000,28.88,29.04,28.45,28.78,53858,0
+BIS.US,D,20201120,000000,28.85,29.07,28.34,28.43,16302,0
+BIS.US,D,20201123,000000,28.03,28.64,28,28.33,24311,0
+BIS.US,D,20201124,000000,28.2,28.72,28.17,28.72,39348,0
+BIS.US,D,20201125,000000,28.43,28.62,28.22,28.37,31257,0
+BIS.US,D,20201127,000000,27.96,27.96,26.6,26.63,41053,0
+BIS.US,D,20201130,000000,26.21,26.72,25.85,25.99,59982,0
+BIS.US,D,20201201,000000,25.23,26.01,24.93,25.84,69580,0
+BIS.US,D,20201202,000000,26.02,26.41,25.68,25.95,39885,0
+BIS.US,D,20201203,000000,25.9,26.07,25.47,25.49,52791,0
+BIS.US,D,20201204,000000,25.39,25.53,24.94,25.01,44375,0
+BIS.US,D,20201207,000000,24.8,25.14,24.5,24.98,42423,0
+BIS.US,D,20201208,000000,24.83,24.91,24.1,24.11,51808,0
+BIS.US,D,20201209,000000,23.89,25.41,23.83,24.95,73836,0
+BIS.US,D,20201210,000000,25.13,25.24,24.18,24.26,24248,0
+BIS.US,D,20201211,000000,24.37,24.57,23.88,24.15,77497,0
+BIS.US,D,20201214,000000,23.17,23.21,22.1,22.92,120894,0
+BIS.US,D,20201215,000000,22.51,23.42,22.51,22.91,74198,0
+BIS.US,D,20201216,000000,22.96,23.4,22.88,23.21,44318,0
+BIS.US,D,20201217,000000,22.92,23.12,22.55,22.56,49990,0
+BIS.US,D,20201218,000000,22.39,22.65,22.35,22.35,45184,0
+BIS.US,D,20201221,000000,22.78,23.08,22.13,22.18,50645,0
+BIS.US,D,20201222,000000,22.11,22.3262,21.89,22.03,52947,0
+BIS.US,D,20201223,000000,21.86,22.57,21.772,21.8975,52981,0
+BIS.US,D,20201224,000000,21.86,22.34,21.73,22.24,20844,0
+BIS.US,D,20201228,000000,21.89,22.94,21.85,22.91,59621,0
+BIS.US,D,20201229,000000,22.78,23.66,22.7267,23.47,52048,0
+BIS.US,D,20201230,000000,23.26,23.3829,22.8071,23.25,43724,0
+BIS.US,D,20201231,000000,23.2,23.99,23.19,23.54,36947,0
+BIS.US,D,20210104,000000,23.28,24.47,23.2638,23.85,65890,0
+BIS.US,D,20210105,000000,23.83,24.15,23.73,23.77,40151,0
+BIS.US,D,20210106,000000,24.28,24.28,22.782,23.14,74174,0
+BIS.US,D,20210107,000000,22.78,22.8249,21.76,21.7875,108448,0
+BIS.US,D,20210108,000000,21.95,22.18,21.15,21.56,75366,0
+BIS.US,D,20210111,000000,21.7,22.09,21.27,21.57,33121,0
+BIS.US,D,20210112,000000,21.42,21.86,21.15,21.48,54483,0
+BIS.US,D,20210113,000000,21.5,21.59,21.15,21.562,26266,0
+BIS.US,D,20210114,000000,21.4,21.44,20.4,20.51,50779,0
+BIS.US,D,20210115,000000,20.5,20.9845,20.09,20.56,51538,0
+BIS.US,D,20210119,000000,20.08,20.1101,19.75,19.76,47016,0
+BIS.US,D,20210120,000000,19.58,19.8,19.4,19.655,65971,0
+BIS.US,D,20210121,000000,19.58,20.27,19.57,20.06,59550,0
+BIS.US,D,20210122,000000,20.25,20.25,19.651,19.71,37722,0
+BIS.US,D,20210125,000000,19.52,19.86,19.04,19.0509,172063,0
+BIS.US,D,20210126,000000,18.95,19.75,18.86,19.7,122606,0
+BIS.US,D,20210127,000000,20.22,21,19.79,20.86,287062,0
+BIS.US,D,20210128,000000,20.68,20.76,19.78,20.76,157534,0
+BIS.US,D,20210129,000000,20.27,21.15,19.79,20.5976,129695,0
+BIS.US,D,20210201,000000,20.05,20.6,19.91,20.1324,76606,0
+BIS.US,D,20210202,000000,19.78,20.28,19.64,19.735,49066,0
+BIS.US,D,20210203,000000,19.69,20,19.34,19.83,35479,0
+BIS.US,D,20210204,000000,19.58,19.8,19.26,19.27,21554,0
+BIS.US,D,20210205,000000,19.06,19.22,18.5099,18.6371,50238,0
+BIS.US,D,20210208,000000,18.41,18.52,17.85,17.8607,101054,0
+BIS.US,D,20210209,000000,17.78,18.13,17.78,18.05,157179,0
+BIS.US,D,20210210,000000,17.8,18.65,17.53,18.3508,331818,0
+BIS.US,D,20210211,000000,18.14,18.72,18.04,18.41,152966,0
+BIS.US,D,20210212,000000,18.46,18.68,18.07,18.24,153376,0
+BIS.US,D,20210216,000000,18.01,19.1,18.01,19,83733,0
+BIS.US,D,20210217,000000,19.23,19.55,18.84,18.88,100608,0
+BIS.US,D,20210218,000000,19.23,19.8,19.23,19.53,184773,0
+BIS.US,D,20210219,000000,19.24,19.31,18.801,19.16,109722,0
+BIS.US,D,20210222,000000,19.44,20.09,19.38,20.05,165558,0
+BIS.US,D,20210223,000000,20.55,21.63,20.305,20.63,150743,0
+BIS.US,D,20210224,000000,20.7,20.81,19.92,20.2849,102049,0
+BIS.US,D,20210225,000000,20.23,21.59,19.98,21.3,106222,0
+BIS.US,D,20210226,000000,21.03,22.13,20.78,21.37,328515,0
+BIS.US,D,20210301,000000,20.92,20.96,20.56,20.65,110665,0
+BIS.US,D,20210302,000000,20.84,21.41,20.77,21.4,46300,0
+BIS.US,D,20210303,000000,21.64,23.03,21.59,22.98,102064,0
+BIS.US,D,20210304,000000,23.17,24.69,22.76,24.07,158010,0
+BIS.US,D,20210305,000000,23.73,25.7,23.15,23.21,244422,0
+BIS.US,D,20210308,000000,23.22,24.08,22.5,24.08,226275,0
+BIS.US,D,20210309,000000,23.13,23.13,22.14,22.645,79394,0
+BIS.US,D,20210310,000000,22.03,22.72,21.75,22.62,82933,0
+BIS.US,D,20210311,000000,22.03,22.09,21.22,21.39,62725,0
+BIS.US,D,20210312,000000,21.77,22.22,21.56,21.61,57930,0
+BIS.US,D,20210315,000000,21.58,21.74,20.97,20.97,84909,0
+BIS.US,D,20210316,000000,20.74,21.48,20.43,20.97,77363,0
+BIS.US,D,20210317,000000,21.45,21.64,20.5,20.7098,61985,0
+BIS.US,D,20210318,000000,21.31,21.985,20.96,21.98,58588,0
+BIS.US,D,20210319,000000,21.68,21.94,21.13,21.26,63909,0
+BIS.US,D,20210322,000000,21.12,21.2,20.47,20.6773,45853,0
+BIS.US,D,20210323,000000,20.85,22.44,20.85,22.27,134732,0
+BIS.US,D,20210324,000000,22.15,23.57,22.15,23.55,159635,0
+BIS.US,D,20210325,000000,23.84,24.21,22.97,23.0735,96872,0
+BIS.US,D,20210326,000000,23.01,23.7844,22.8525,22.9937,63701,0
+BIS.US,D,20210329,000000,23.18,23.73,23.09,23.5357,23131,0
+BIS.US,D,20210330,000000,23.75,24.2985,23.1601,23.78,41122,0
+BIS.US,D,20210331,000000,23.4,23.44,22.31,22.54,37687,0
+BIS.US,D,20210401,000000,22.1,22.27,21.62,22.15,31624,0
+BIS.US,D,20210405,000000,21.85,22.1987,21.85,21.99,22542,0
+BIS.US,D,20210406,000000,21.88,22.21,21.57,22.2007,25041,0
+BIS.US,D,20210407,000000,22.46,23.03,22.2665,22.9957,33853,0
+BIS.US,D,20210408,000000,22.57,22.96,22.29,22.8958,17085,0
+BIS.US,D,20210409,000000,22.91,23.1785,22.91,22.9909,16059,0
+BIS.US,D,20210412,000000,22.99,23.82,22.99,23.67,35821,0
+BIS.US,D,20210413,000000,23.43,23.52,22.78,22.78,43391,0
+BIS.US,D,20210414,000000,22.49,22.5,21.5803,22.15,51398,0
+BIS.US,D,20210415,000000,21.82,21.82,21.23,21.59,47932,0
+BIS.US,D,20210416,000000,21.36,21.775,21.36,21.535,36110,0
+BIS.US,D,20210419,000000,21.69,22.26,21.57,22.0213,19321,0
+BIS.US,D,20210420,000000,22.06,22.5901,21.95,22.0047,10926,0
+BIS.US,D,20210421,000000,22.06,22.11,21.13,21.1452,26285,0
+BIS.US,D,20210422,000000,21.24,21.6199,20.58,21.1575,40368,0
+BIS.US,D,20210423,000000,21.05,21.17,20.83,20.9785,14691,0
+BIS.US,D,20210426,000000,20.98,21.06,20.0799,20.15,28218,0
+BIS.US,D,20210427,000000,20.01,20.43,19.9704,20.2649,12852,0
+BIS.US,D,20210428,000000,20.63,20.8,20.3903,20.6,15214,0
+BIS.US,D,20210429,000000,20.48,21.38,20.48,21.02,44973,0
+BIS.US,D,20210430,000000,21.27,21.27,20.61,21.0519,13995,0
+BIS.US,D,20210503,000000,20.69,21.1,20.67,21.0419,17793,0
+BIS.US,D,20210504,000000,21.29,22.49,21.29,22.35,49467,0
+BIS.US,D,20210505,000000,22.06,22.87,21.94,22.71,22620,0
+BIS.US,D,20210506,000000,23.01,23.8,22.83,22.83,108085,0
+BIS.US,D,20210507,000000,22.46,22.542,21.83,22.45,10268,0
+BIS.US,D,20210510,000000,22.45,23.35,22.45,23.26,71260,0
+BIS.US,D,20210511,000000,24.31,24.38,22.81,22.98,46522,0
+BIS.US,D,20210512,000000,23.34,23.5,22.7806,23.4395,28584,0
+BIS.US,D,20210513,000000,23.13,24.05,22.935,23.448,37534,0
+BIS.US,D,20210514,000000,23.05,23.23,22.26,22.365,18127,0
+BIS.US,D,20210517,000000,22.52,22.71,22.11,22.25,23055,0
+BIS.US,D,20210518,000000,22.14,22.14,21.465,22.07,16474,0
+BIS.US,D,20210519,000000,22.71,22.91,22.4873,22.5525,18963,0
+BIS.US,D,20210520,000000,22.31,22.35,21.2,21.5256,17824,0
+BIS.US,D,20210521,000000,21.2,21.7968,21.18,21.7968,15459,0
+BIS.US,D,20210524,000000,21.47,22.0504,21.47,22.0504,21147,0
+BIS.US,D,20210525,000000,21.9,22.39,21.83,22.31,18981,0
+BIS.US,D,20210526,000000,22.08,22.428,22.03,22.0934,7749,0
+BIS.US,D,20210527,000000,21.93,22.223,21.86,21.86,9099,0
+BIS.US,D,20210528,000000,21.67,21.69,21.05,21.65,9438,0
+BIS.US,D,20210601,000000,21.28,22.16,21.28,21.94,9963,0
+BIS.US,D,20210602,000000,21.93,22.08,21.645,21.8365,19009,0
+BIS.US,D,20210603,000000,22.08,22.08,21.79,21.795,5619,0
+BIS.US,D,20210604,000000,21.6,21.62,21.12,21.3,28660,0
+BIS.US,D,20210607,000000,21.22,21.22,18.98,19.7846,224657,0
+BIS.US,D,20210608,000000,19.57,20.4401,19.45,19.8206,24565,0
+BIS.US,D,20210609,000000,19.23,19.35,19.06,19.24,10723,0
+BIS.US,D,20210610,000000,19.3,19.44,18.5,18.56,9914,0
+BIS.US,D,20210611,000000,18.69,19.1,18.69,18.88,19098,0
+BIS.US,D,20210614,000000,18.75,19.01,18.75,18.9012,8240,0
+BIS.US,D,20210615,000000,19.02,19.58,19.02,19.4843,16543,0
+BIS.US,D,20210616,000000,19.57,20.26,19.28,19.7808,33280,0
+BIS.US,D,20210617,000000,19.87,19.91,19.41,19.5,6139,0
+BIS.US,D,20210618,000000,19.76,20.03,19.59,19.6334,36791,0
+BIS.US,D,20210621,000000,19.48,19.77,19.19,19.3301,9741,0
+BIS.US,D,20210622,000000,19.27,19.559,19.24,19.27,14985,0
+BIS.US,D,20210623,000000,19.26,19.589,19.05,19.33,13685,0
+BIS.US,D,20210624,000000,19,19,18.761,18.9,13288,0
+BIS.US,D,20210625,000000,18.7899,18.82,18.57,18.6,14587,0
+BIS.US,D,20210628,000000,18.21,18.5001,18.084,18.49,8017,0
+BIS.US,D,20210629,000000,18.47,18.5799,18.4,18.52,107777,0
+BIS.US,D,20210630,000000,18.52,18.62,18.1,18.39,35837,0
+BIS.US,D,20210701,000000,18.29,18.494,17.962,17.97,14008,0
+BIS.US,D,20210702,000000,17.85,18.3099,17.85,18.09,17716,0
+BIS.US,D,20210706,000000,18.13,18.739,18.13,18.67,33878,0
+BIS.US,D,20210707,000000,18.51,19.3499,18.51,19.09,19833,0
+BIS.US,D,20210708,000000,19.73,19.73,18.8854,18.97,39128,0
+BIS.US,D,20210709,000000,19.1013,19.1013,18.531,18.61,30802,0
+BIS.US,D,20210712,000000,18.51,18.78,18.51,18.78,3793,0
+BIS.US,D,20210713,000000,18.9,19.21,18.88,19.18,7660,0
+BIS.US,D,20210714,000000,18.94,19.69,18.94,19.68,8496,0
+BIS.US,D,20210715,000000,19.835,20.06,19.62,19.62,16123,0
+BIS.US,D,20210716,000000,19.39,19.48,19.05,19.24,7590,0
+BIS.US,D,20210719,000000,19.62,19.76,18.95,18.95,9587,0
+BIS.US,D,20210720,000000,18.88,18.93,18.13,18.47,11474,0
+BIS.US,D,20210721,000000,18.92,18.92,18.21,18.21,4487,0
+BIS.US,D,20210722,000000,18.23,18.4,18.105,18.2733,7329,0
+BIS.US,D,20210723,000000,18.19,18.3799,17.98,17.98,4236,0
+BIS.US,D,20210726,000000,18.02,18.71,18.02,18.66,23581,0
+BIS.US,D,20210727,000000,19.29,19.49,19.02,19.07,24081,0
+BIS.US,D,20210728,000000,18.94,18.94,17.875,17.94,8274,0
+BIS.US,D,20210729,000000,17.78,18.25,17.78,18.22,5953,0
+BIS.US,D,20210730,000000,18.35,18.35,18.131,18.28,4057,0
+BIS.US,D,20210802,000000,17.82,18.3294,17.82,18.2777,7433,0
+BIS.US,D,20210803,000000,18.391,18.391,17.47,17.47,8158,0
+BIS.US,D,20210804,000000,17.45,17.45,16.77,17.02,15363,0
+BIS.US,D,20210805,000000,16.98,16.98,16.36,16.36,16272,0
+BIS.US,D,20210806,000000,16.49,17.1715,16.49,16.84,20460,0
+BIS.US,D,20210809,000000,16.86,16.86,15.88,16,11287,0
+BIS.US,D,20210810,000000,15.97,16.605,15.94,16.51,7082,0
+BIS.US,D,20210811,000000,16.85,17.72,16.8,17.47,15511,0
+BIS.US,D,20210812,000000,17.35,17.519,17.1201,17.2,10764,0
+BIS.US,D,20210813,000000,17.05,17.24,17.049,17.22,14569,0
+BIS.US,D,20210816,000000,17.848,18.15,17.59,17.7,18053,0
+BIS.US,D,20210817,000000,18.02,18.02,16.96,16.96,18699,0
+BIS.US,D,20210818,000000,16.9,17.4401,16.9,17.42,16904,0
+BIS.US,D,20210819,000000,17.84,18.3452,17.72,18.325,14637,0
+BIS.US,D,20210820,000000,18.06,18.06,17.5726,17.712,15889,0
+BIS.US,D,20210823,000000,17.32,17.32,16.6,16.6188,22189,0
+BIS.US,D,20210824,000000,16.65,16.98,16.65,16.7248,13135,0
+BIS.US,D,20210825,000000,16.72,16.86,16.51,16.5502,2923,0
+BIS.US,D,20210826,000000,16.56,16.81,16.3,16.7579,13403,0
+BIS.US,D,20210827,000000,16.64,16.925,16.34,16.65,11640,0
+BIS.US,D,20210830,000000,16.64,16.8299,16.44,16.74,9191,0
+BIS.US,D,20210831,000000,16.57,16.78,16.4,16.53,7909,0
+BIS.US,D,20210901,000000,16.42,16.42,16.091,16.2,15132,0
+BIS.US,D,20210902,000000,16.09,16.09,15.86,15.86,6700,0
+BIS.US,D,20210903,000000,16.04,16.1147,15.89,15.8996,4522,0
+BIS.US,D,20210907,000000,15.89,16.23,15.89,15.965,3752,0
+BIS.US,D,20210908,000000,16.41,16.4922,16.19,16.32,16951,0
+BIS.US,D,20210909,000000,16.17,16.2,15.9702,16.2,17118,0
+BIS.US,D,20210910,000000,16.01,16.4412,16.01,16.39,3971,0
+BIS.US,D,20210913,000000,16.6301,16.845,16.411,16.782,18857,0
+BIS.US,D,20210914,000000,16.47,16.93,16.46,16.93,22470,0
+BIS.US,D,20210915,000000,16.75,16.75,16.475,16.56,4231,0
+BIS.US,D,20210916,000000,16.7,16.805,16.34,16.41,2330,0
+BIS.US,D,20210917,000000,16.581,16.581,16.19,16.19,1735,0
+BIS.US,D,20210920,000000,16.5728,17.13,16.48,16.9,13427,0
+BIS.US,D,20210921,000000,16.71,16.71,16.45,16.475,2395,0
+BIS.US,D,20210922,000000,16.38,16.81,16.3796,16.5848,9515,0
+BIS.US,D,20210923,000000,16.3299,16.3299,16.1,16.112,2427,0
+BIS.US,D,20210924,000000,16.35,16.72,16.35,16.68,4746,0
+BIS.US,D,20210927,000000,16.78,17.05,16.78,17.0058,7403,0
+BIS.US,D,20210928,000000,17.34,18.019,17.34,17.99,12789,0
+BIS.US,D,20210929,000000,17.73,18.19,17.57,18.17,10817,0
+BIS.US,D,20210930,000000,18.01,18.0442,17.681,18.039,9840,0
+BIS.US,D,20211001,000000,18.38,19.4659,18.3,18.7278,30028,0
+BIS.US,D,20211004,000000,19.04,19.49,19.04,19.46,42547,0
+BIS.US,D,20211005,000000,19.2429,19.3745,18.91,19.3745,25144,0
+BIS.US,D,20211006,000000,19.7,19.839,19.54,19.7,2386,0
+BIS.US,D,20211007,000000,19.48,19.7,19.0101,19.37,9505,0
+BIS.US,D,20211008,000000,18.97,19.6699,18.97,19.5098,2400,0
+BIS.US,D,20211011,000000,19.58,19.708,19.07,19.51,3188,0
+BIS.US,D,20211012,000000,19.34,19.58,19.25,19.5,3849,0
+BIS.US,D,20211013,000000,19.42,19.42,19.18,19.35,3864,0
+BIS.US,D,20211014,000000,18.97,18.97,18.62,18.8509,4986,0
+BIS.US,D,20211015,000000,18.61,19.055,18.61,19.055,1550,0
+BIS.US,D,20211018,000000,19.28,19.72,19.28,19.53,3901,0
+BIS.US,D,20211019,000000,19.21,19.21,19.01,19.13,4629,0
+BIS.US,D,20211020,000000,19.03,19.18,18.8801,19.18,1811,0
+BIS.US,D,20211021,000000,19.13,19.13,18.87,18.8909,3383,0
+BIS.US,D,20211022,000000,19.12,19.44,19.01,19.01,4028,0
+BIS.US,D,20211025,000000,19.05,19.1,18.57,18.63,4686,0
+BIS.US,D,20211026,000000,18.46,18.64,18.419,18.605,2449,0
+BIS.US,D,20211027,000000,18.53,19.23,18.53,19.23,5392,0
+BIS.US,D,20211028,000000,19.11,19.11,18.47,18.47,4396,0
+BIS.US,D,20211029,000000,18.7497,18.7497,18.532,18.64,4139,0
+BIS.US,D,20211101,000000,18.52,18.55,18,18,9588,0
+BIS.US,D,20211102,000000,18.27,18.27,17.79,17.8099,3371,0
+BIS.US,D,20211103,000000,17.85,17.85,17.1,17.1,10765,0
+BIS.US,D,20211104,000000,17.73,17.989,17.705,17.8,4817,0
+BIS.US,D,20211105,000000,18.62,19.13,18.37,18.63,15568,0
+BIS.US,D,20211108,000000,18.6,18.771,18.51,18.61,3975,0
+BIS.US,D,20211109,000000,18.931,19.07,18.879,19.01,3731,0
+BIS.US,D,20211110,000000,18.94,19.55,18.7703,19.5087,27595,0
+BIS.US,D,20211111,000000,19.57,19.715,19.57,19.57,1132,0
+BIS.US,D,20211112,000000,19.75,19.86,19.54,19.5642,4425,0
+BIS.US,D,20211115,000000,19.421,19.74,19.421,19.7349,7763,0
+BIS.US,D,20211116,000000,19.81,19.85,19.57,19.71,2824,0
+BIS.US,D,20211117,000000,19.5999,19.8494,19.5999,19.8494,1421,0
+BIS.US,D,20211118,000000,19.58,20,19.55,19.85,4941,0
+BIS.US,D,20211119,000000,19.69,19.79,19.46,19.64,9471,0
+BIS.US,D,20211122,000000,19.47,19.905,19.47,19.8944,2958,0
+BIS.US,D,20211123,000000,20.25,20.78,20.03,20.0806,34217,0
+BIS.US,D,20211124,000000,20.32,20.32,19.9,19.9927,9839,0
+BIS.US,D,20211126,000000,19.72,19.95,19.188,19.7403,14580,0
+BIS.US,D,20211129,000000,18.99,19.59,18.821,19.59,28060,0
+BIS.US,D,20211130,000000,19.98,20.41,19.71,19.99,25571,0
+BIS.US,D,20211201,000000,19.78,20.87,19.61,20.84,6075,0
+BIS.US,D,20211202,000000,20.93,21.13,20.59,20.724,7672,0
+BIS.US,D,20211203,000000,20.28,21.78,20.28,21.6294,22883,0
+BIS.US,D,20211206,000000,22.42,22.84,21.94,22.34,80707,0
+BIS.US,D,20211207,000000,21.63,21.7139,20.5,20.54,20152,0
+BIS.US,D,20211208,000000,20.4,20.82,19.99,20.059,114249,0
+BIS.US,D,20211209,000000,20.34,20.95,20.15,20.95,6635,0
+BIS.US,D,20211210,000000,21.13,21.56,21.04,21.523,16347,0
+BIS.US,D,20211213,000000,21.38,21.39,20.72,20.9,8021,0
+BIS.US,D,20211214,000000,21.17,21.39,20.79,20.9947,9170,0
+BIS.US,D,20211215,000000,21.19,21.245,19.99,20.09,6833,0
+BIS.US,D,20211216,000000,19.8,20.5,19.57,20.4359,3482,0
+BIS.US,D,20211217,000000,20.87,20.87,19.34,19.43,5900,0
+BIS.US,D,20211220,000000,19.77,19.929,19.34,19.71,13647,0
+BIS.US,D,20211221,000000,19.5,19.8699,19.475,19.4893,6310,0
+BIS.US,D,20211222,000000,19.65,19.909,19.5801,19.6303,4068,0
+BIS.US,D,20211223,000000,19.69,19.69,19.17,19.22,5283,0
+BIS.US,D,20211227,000000,19.42,19.919,19.42,19.83,5680,0
+BIS.US,D,20211228,000000,19.8,20.1123,19.31,19.99,4683,0
+BIS.US,D,20211229,000000,20.16,20.38,19.8,19.95,70614,0
+BIS.US,D,20211230,000000,19.37,19.7603,19.37,19.7603,1456,0
+BIS.US,D,20211231,000000,19.55,20.07,19.54,20.0691,3087,0
+BIS.US,D,20220103,000000,20.3232,20.3232,19.781,19.8227,2907,0
+BIS.US,D,20220104,000000,20.291,21.01,20.291,20.7462,9593,0
+BIS.US,D,20220105,000000,20.66,22.38,20.66,22.3423,7204,0
+BIS.US,D,20220106,000000,22.24,23.135,21.99,22.41,25733,0
+BIS.US,D,20220107,000000,22.306,22.77,22.306,22.7694,1741,0
+BIS.US,D,20220110,000000,23.02,23.34,22.33,22.33,36454,0
+BIS.US,D,20220111,000000,22.38,22.38,21.77,21.8281,14795,0
+BIS.US,D,20220112,000000,21.71,22.5688,21.71,22.5,5983,0
+BIS.US,D,20220113,000000,22.5,23.5,22.5,23.4899,35578,0
+BIS.US,D,20220114,000000,23.9,24.2504,23.02,23.0405,55535,0
+BIS.US,D,20220118,000000,23.77,24.85,23.77,24.8011,54856,0
+BIS.US,D,20220119,000000,24.67,25.358,24.24,25.32,23016,0
+BIS.US,D,20220120,000000,24.96,25.98,24.3,25.8899,35904,0
+BIS.US,D,20220121,000000,25.97,26.8477,25.63,26.66,58429,0
+BIS.US,D,20220124,000000,27.55,28.9099,26.19,26.2602,106229,0
+BIS.US,D,20220125,000000,26.86,27.589,26.28,26.97,36655,0
+BIS.US,D,20220126,000000,26.51,27.915,25.75,27.6408,34514,0
+BIS.US,D,20220127,000000,27.27,28.597,27.015,28.56,11943,0
+BIS.US,D,20220128,000000,28.75,29.17,26.71,26.75,25997,0
+BIS.US,D,20220131,000000,26.81,26.81,25.18,25.2,23264,0
+BIS.US,D,20220201,000000,24.87,25.42,24.39,24.45,21146,0
+BIS.US,D,20220202,000000,24.45,25.5,24.45,25.0551,22410,0
+BIS.US,D,20220203,000000,25.86,26.17,25.53,26.13,14136,0
+BIS.US,D,20220204,000000,26.5,26.5,25.57,25.94,28881,0
+BIS.US,D,20220207,000000,25.94,25.94,24.94,25.3845,7802,0
+BIS.US,D,20220208,000000,25.62,26.026,25.271,25.3028,10716,0
+BIS.US,D,20220209,000000,24.6343,24.686,23.9836,24.0797,10028,0
+BIS.US,D,20220210,000000,24.85,25.53,24.04,25.22,11123,0
+BIS.US,D,20220211,000000,25.24,25.7034,24.51,25.66,9757,0
+BIS.US,D,20220214,000000,25.85,26.7986,25.85,26.63,13092,0
+BIS.US,D,20220215,000000,26.15,26.15,25.19,25.29,108339,0
+BIS.US,D,20220216,000000,25.75,25.82,25.28,25.34,7196,0
+BIS.US,D,20220217,000000,25.62,26.76,25.62,26.66,56644,0
+BIS.US,D,20220218,000000,26.83,27.6287,26.41,27.35,11437,0
+BIS.US,D,20220222,000000,27.81,27.81,26.93,27.608,13035,0
+BIS.US,D,20220223,000000,27.1,28.69,27.1,28.69,29061,0
+BIS.US,D,20220224,000000,29.78,30,27.46,27.53,170711,0
+BIS.US,D,20220225,000000,27.219,27.72,26.67,26.71,14434,0
+BIS.US,D,20220228,000000,27.19,27.489,26.87,27,12430,0
+BIS.US,D,20220301,000000,26.5,27.35,26.181,27.1291,9126,0
+BIS.US,D,20220302,000000,27.16,27.25,26.62,26.67,43685,0
+BIS.US,D,20220303,000000,26.58,27.87,26.58,27.575,60465,0
+BIS.US,D,20220304,000000,28,28.47,27.735,28.312,5563,0
+BIS.US,D,20220307,000000,28.85,28.8584,28.1,28.8584,6661,0
+BIS.US,D,20220308,000000,29.725,29.725,27.4,28.72,16991,0
+BIS.US,D,20220309,000000,27.47,27.8025,26.7,26.97,120189,0
+BIS.US,D,20220310,000000,27.57,28.16,27.36,27.41,22644,0
+BIS.US,D,20220311,000000,26.895,28.285,26.83,28.27,5515,0
+BIS.US,D,20220314,000000,28.34,29.2209,27.2792,29,21326,0
+BIS.US,D,20220315,000000,28.61,28.9,28.23,28.25,8184,0
+BIS.US,D,20220316,000000,27.57,27.58,26.14,26.15,13800,0
+BIS.US,D,20220317,000000,25.991,26.03,24.96,25,14988,0
+BIS.US,D,20220318,000000,25.03,25.3758,24.17,24.1952,6450,0
+BIS.US,D,20220321,000000,24.16,25,24.16,24.88,8354,0
+BIS.US,D,20220322,000000,24.85,24.86,23.72,23.8253,6960,0
+BIS.US,D,20220323,000000,23.99,24.81,23.9699,24.81,6927,0
+BIS.US,D,20220324,000000,24.68,24.965,24.1505,24.1505,9424,0
+BIS.US,D,20220325,000000,24.01,25.05,24.01,24.907,13109,0
+BIS.US,D,20220328,000000,24.41,25.44,24.3401,24.88,7911,0
+BIS.US,D,20220329,000000,23.78,24.17,23.301,23.37,6858,0
+BIS.US,D,20220330,000000,23.11,24.045,23.0601,24.045,2706,0
+BIS.US,D,20220331,000000,23.67,24.11,23.54,24.11,11557,0
+BIS.US,D,20220401,000000,23.73,23.73,22.9846,22.9846,2556,0
+BIS.US,D,20220404,000000,22.71,22.82,22.33,22.4207,20090,0
+BIS.US,D,20220405,000000,22.36,23.2,22.35,23.2,13115,0
+BIS.US,D,20220406,000000,23.271,23.45,22.73,22.92,6674,0
+BIS.US,D,20220407,000000,22.82,23.09,22.61,22.61,4366,0
+BIS.US,D,20220408,000000,22.79,22.85,22.4257,22.81,12265,0
+BIS.US,D,20220411,000000,23.12,23.5614,23.12,23.47,4039,0
+BIS.US,D,20220412,000000,23.2746,24.27,23.2746,23.9603,19155,0
+BIS.US,D,20220413,000000,24.06,24.06,22.57,22.7,5654,0
+BIS.US,D,20220414,000000,22.65,23.2001,22.578,23.2001,13085,0
+BIS.US,D,20220418,000000,23.44,24.63,23.44,24.5214,13440,0
+BIS.US,D,20220419,000000,24.39,24.63,24,24.14,10628,0
+BIS.US,D,20220420,000000,23.79,24.49,23.73,23.99,4609,0
+BIS.US,D,20220421,000000,23.66,25.17,23.66,25.17,16616,0
+BIS.US,D,20220422,000000,25.108,26.3,25.108,26.3,17337,0
+BIS.US,D,20220425,000000,26.37,26.66,25.54,25.58,18888,0
+BIS.US,D,20220426,000000,25.905,27.4,25.71,27.4,16967,0
+BIS.US,D,20220427,000000,26.95,27.56,26.9,27.5,13199,0
+BIS.US,D,20220428,000000,27.3,29.36,27.3,27.76,44856,0
+BIS.US,D,20220429,000000,27.88,29.01,26.7201,28.99,10932,0
+BIS.US,D,20220502,000000,28.9,29.53,28.06,28.08,13899,0
+BIS.US,D,20220503,000000,27.84,28.279,27.507,27.91,4880,0
+BIS.US,D,20220504,000000,28.74,29.169,26.96,26.96,32454,0
+BIS.US,D,20220505,000000,27.5922,29.67,27.5922,29.11,15570,0
+BIS.US,D,20220506,000000,29.82,31.54,29.82,31.26,36408,0
+BIS.US,D,20220509,000000,32.06,34.57,32,34.46,26236,0
+BIS.US,D,20220510,000000,32.67,33.7803,31.71,32.48,29568,0
+BIS.US,D,20220511,000000,33.22,35,32.28,34.96,59821,0
+BIS.US,D,20220512,000000,35.64,35.64,32.9,32.93,21209,0
+BIS.US,D,20220513,000000,31.8648,31.8648,30.5261,30.71,18734,0
+BIS.US,D,20220516,000000,31.01,31.24,29.68,30.36,39543,0
+BIS.US,D,20220517,000000,29.292,29.65,28.5,28.58,28801,0
+BIS.US,D,20220518,000000,29.115,30.33,28.91,30.16,32599,0
+BIS.US,D,20220519,000000,30.28,30.28,28.95,29.42,12730,0
+BIS.US,D,20220520,000000,28.71,30.51,28.6511,28.84,32172,0
+BIS.US,D,20220523,000000,28.27,28.7,28.08,28.6,7267,0
+BIS.US,D,20220524,000000,29,29.9,29,29.5,37616,0
+BIS.US,D,20220525,000000,29.73,29.94,29.045,29.2,8168,0
+BIS.US,D,20220526,000000,28.84,28.8401,28.48,28.75,7866,0
+BIS.US,D,20220527,000000,29.02,29.02,27.26,27.26,5986,0
+BIS.US,D,20220531,000000,27.86,28.59,27.86,28.49,43045,0
+BIS.US,D,20220601,000000,27.87,29.5501,27.87,29.1,10620,0
+BIS.US,D,20220602,000000,29.61,30.26,28.82,28.92,10385,0
+BIS.US,D,20220603,000000,28.83,28.86,28.1647,28.65,3854,0
+BIS.US,D,20220606,000000,28.24,29.765,28.05,29.59,135400,0
+BIS.US,D,20220607,000000,29.57,29.57,27.81,27.94,72561,0
+BIS.US,D,20220608,000000,27.185,27.97,26.98,27.73,10332,0
+BIS.US,D,20220609,000000,28.07,29.7,28.07,29.66,7751,0
+BIS.US,D,20220610,000000,30.8756,31.79,30.8756,31.41,70544,0
+BIS.US,D,20220613,000000,33.13,34.36,32.69,34.08,29184,0
+BIS.US,D,20220614,000000,33.48,34.7,33.48,33.91,16787,0
+BIS.US,D,20220615,000000,32.96,33.36,31.62,32.33,89020,0
+BIS.US,D,20220616,000000,33.34,34.66,33.34,33.74,27873,0
+BIS.US,D,20220617,000000,33.61,33.61,30.2659,30.92,20795,0
+BIS.US,D,20220621,000000,30.02,30.02,29,29.63,17928,0
+BIS.US,D,20220622,000000,30.48,30.48,27.96,28.82,15522,0
+BIS.US,D,20220623,000000,28.25,28.4006,26.43,26.59,29953,0
+BIS.US,D,20220624,000000,25.88,26.84,25.55,25.65,11550,0
+BIS.US,D,20220627,000000,25.57,26.2113,25.5,25.75,8677,0
+BIS.US,D,20220628,000000,25.5036,27.05,25.5036,26.95,109979,0
+BIS.US,D,20220629,000000,27.0918,27.0918,26.51,26.57,5759,0
+BIS.US,D,20220630,000000,27.61,27.71,26.39,26.95,6758,0
+BIS.US,D,20220701,000000,27,27.18,25.8,25.82,13984,0
+BIS.US,D,20220705,000000,26.06,26.235,24.66,24.68,108310,0
+BIS.US,D,20220706,000000,24.87,24.87,24.2,24.57,7955,0
+BIS.US,D,20220707,000000,24.47,24.47,23.21,23.4,20631,0
+BIS.US,D,20220708,000000,23.4,23.45,22.94,23.17,19142,0
+BIS.US,D,20220711,000000,23.4062,24.05,23.4,24.05,25441,0
+BIS.US,D,20220712,000000,24.12,24.555,24.026,24.12,10447,0
+BIS.US,D,20220713,000000,24.1,24.12,23.7263,24.12,4231,0
+BIS.US,D,20220714,000000,24.77,25.229,24.735,24.83,49330,0
+BIS.US,D,20220715,000000,24.64,24.6722,23.97,24.04,6269,0
+BIS.US,D,20220718,000000,23.57,25.31,23.4509,25.14,118865,0
+BIS.US,D,20220719,000000,24.24,24.395,23.67,23.6885,7786,0
+BIS.US,D,20220720,000000,23.55,24.16,23.13,23.71,112890,0
+BIS.US,D,20220721,000000,24.03,24.03,23.59,23.59,3766,0
+BIS.US,D,20220722,000000,23.56,24.77,23.37,24.7,117954,0
+BIS.US,D,20220725,000000,24.6,24.9302,24.51,24.56,22619,0
+BIS.US,D,20220726,000000,24.4922,24.89,23.91,24.5,82529,0
+BIS.US,D,20220727,000000,24.28,24.85,23.93,23.93,4775,0
+BIS.US,D,20220728,000000,25.171,25.171,24.1201,24.24,16690,0
+BIS.US,D,20220729,000000,24.38,24.928,24.38,24.61,117645,0
+BIS.US,D,20220801,000000,24.66,25.45,24.64,25.44,155968,0
+BIS.US,D,20220802,000000,25.31,25.31,24.52,25.02,6314,0
+BIS.US,D,20220803,000000,24,24,22.74,23.03,181105,0
+BIS.US,D,20220804,000000,22.78,22.78,21.8616,22.03,10760,0
+BIS.US,D,20220805,000000,22.55,22.55,21.3399,21.39,6286,0
+BIS.US,D,20220808,000000,20.72,21.33,20.64,20.9,14306,0
+BIS.US,D,20220809,000000,21.3301,21.82,21.25,21.69,16887,0
+BIS.US,D,20220810,000000,20.95,21.3468,20.7,20.76,15235,0
+BIS.US,D,20220811,000000,20.55,21.45,20.23,21.39,10907,0
+BIS.US,D,20220812,000000,21.18,21.27,20.841,20.9,2256,0
+BIS.US,D,20220815,000000,20.68,20.89,20.12,20.12,8164,0
+BIS.US,D,20220816,000000,20.84,20.84,20.57,20.65,2817,0
+BIS.US,D,20220817,000000,21.15,21.6,20.95,21.6,12568,0
+BIS.US,D,20220818,000000,21.63,22.3298,21.63,22.11,11049,0
+BIS.US,D,20220819,000000,22.369,22.562,22.369,22.46,4860,0
+BIS.US,D,20220822,000000,22.89,23.26,22.4,23.16,10138,0
+BIS.US,D,20220823,000000,23.16,23.64,22.93,23.16,14842,0
+BIS.US,D,20220824,000000,23.02,23.02,22.31,22.49,4881,0
+BIS.US,D,20220825,000000,22.22,22.79,22.22,22.46,21534,0
+BIS.US,D,20220826,000000,22.26,23.97,22.26,23.97,20220,0
+BIS.US,D,20220829,000000,24.27,24.559,23.86,24.29,6457,0
+BIS.US,D,20220830,000000,24.2476,24.92,24.2476,24.75,20760,0
+BIS.US,D,20220831,000000,24.24,24.729,23.9,24.65,6703,0
+BIS.US,D,20220901,000000,25.01,25.0822,23.69,23.72,22610,0
+BIS.US,D,20220902,000000,23.36,24.47,23.36,24.47,6458,0
+BIS.US,D,20220906,000000,24.45,25.34,24.45,25.33,20822,0
+BIS.US,D,20220907,000000,25.39,25.39,23.82,23.86,4101,0
+BIS.US,D,20220908,000000,23.3126,24.08,22.3,22.3,16349,0
+BIS.US,D,20220909,000000,21.94,22.09,21.6001,21.843,13421,0
+BIS.US,D,20220912,000000,21.85,21.9097,21.689,21.81,7792,0
+BIS.US,D,20220913,000000,22.53,23.62,22.53,23.62,13090,0
+BIS.US,D,20220914,000000,23.4044,23.452,23.14,23.21,3088,0
+BIS.US,D,20220915,000000,22.939,23.24,22.939,23.08,1468,0
+BIS.US,D,20220916,000000,23.465,23.9,23.4301,23.52,6712,0
+BIS.US,D,20220919,000000,24.01,24.74,23.94,23.9733,20460,0
+BIS.US,D,20220920,000000,24.21,24.7,23.96,24.35,5309,0
+BIS.US,D,20220921,000000,23.97,25.49,23.97,25.43,16229,0
+BIS.US,D,20220922,000000,25.78,26.34,25.5855,25.83,15156,0
+BIS.US,D,20220923,000000,26.36,27.1248,26.15,26.53,30634,0
+BIS.US,D,20220926,000000,26.84,27.42,26.061,27.3,21355,0
+BIS.US,D,20220927,000000,26.8,26.86,25.84,26.59,9700,0
+BIS.US,D,20220928,000000,25.001,25.08,24.05,24.33,37335,0
+BIS.US,D,20220929,000000,24.78,25.5924,24.72,25.17,54207,0
+BIS.US,D,20220930,000000,25.22,25.274,24.08,25.27,71175,0
+BIS.US,D,20221003,000000,24.69,25.42,24.359,24.47,24247,0
+BIS.US,D,20221004,000000,23.57,23.74,23.1,23.13,29485,0
+BIS.US,D,20221005,000000,23.69,23.95,22.888,23.03,30352,0
+BIS.US,D,20221006,000000,23.3,23.54,23.102,23.4,6280,0
+BIS.US,D,20221007,000000,23.85,24.65,23.71,24.5,84101,0
+BIS.US,D,20221010,000000,24.62,25.09,24.42,24.96,8308,0
+BIS.US,D,20221011,000000,24.87,25.2,23.751,24.47,19448,0
+BIS.US,D,20221012,000000,24.3437,24.399,24.24,24.35,1361,0
+BIS.US,D,20221013,000000,25.38,25.388,23.2096,23.42,10171,0
+BIS.US,D,20221014,000000,23.1,24.15,22.83,24.12,11755,0
+BIS.US,D,20221017,000000,23.41,23.55,23.09,23.09,22772,0
+BIS.US,D,20221018,000000,22.372,23.27,22.3,23.14,7458,0
+BIS.US,D,20221019,000000,23.89,24.75,23.881,24.62,14076,0
+BIS.US,D,20221020,000000,24.62,25.005,24.16,24.94,4919,0
+BIS.US,D,20221021,000000,24.66,24.66,23.57,23.67,11273,0
+BIS.US,D,20221024,000000,23.3,23.585,23.19,23.22,6310,0
+BIS.US,D,20221025,000000,22.77,22.874,22.325,22.48,24340,0
+BIS.US,D,20221026,000000,22,22.02,21.26,21.82,21476,0
+BIS.US,D,20221027,000000,21.903,22.43,21.89,22.33,9565,0
+BIS.US,D,20221028,000000,21.6313,21.6313,20.58,20.6,10396,0
+BIS.US,D,20221031,000000,20.8,20.94,20.575,20.94,6754,0
+BIS.US,D,20221101,000000,20.495,20.735,20.32,20.58,8974,0
+BIS.US,D,20221102,000000,20.8,21.2,19.8294,21.2,35565,0
+BIS.US,D,20221103,000000,21.74,21.99,20.92,21.06,15576,0
+BIS.US,D,20221104,000000,20.97,21.729,20.97,21.07,34867,0
+BIS.US,D,20221107,000000,21.295,21.299,20.665,20.88,2393,0
+BIS.US,D,20221108,000000,20.7,20.7,19.95,20.4763,5166,0
+BIS.US,D,20221109,000000,20.48,21.03,20.295,21.03,4793,0
+BIS.US,D,20221110,000000,19.75,20.15,19.47,19.47,9803,0
+BIS.US,D,20221111,000000,19.59,20.2,19.38,19.48,8748,0
+BIS.US,D,20221114,000000,19.339,19.37,18.83,19.37,10252,0
+BIS.US,D,20221115,000000,19.01,19.45,18.924,19.24,9909,0
+BIS.US,D,20221116,000000,18.99,19.58,18.99,19.58,10946,0
+BIS.US,D,20221117,000000,19.94,20.0999,19.511,19.68,7048,0
+BIS.US,D,20221118,000000,19.53,19.6,19.3531,19.48,11194,0
+BIS.US,D,20221121,000000,19.3704,19.72,19.3704,19.72,4805,0
+BIS.US,D,20221122,000000,19.99,20.05,19.31,19.39,5298,0
+BIS.US,D,20221123,000000,19.35,19.67,19.35,19.55,2848,0
+BIS.US,D,20221125,000000,19.49,19.49,19.49,19.49,29,0
+BIS.US,D,20221128,000000,19.6,19.8,18.993,19.77,62936,0
+BIS.US,D,20221129,000000,19.73,19.87,19.71,19.86,7848,0
+BIS.US,D,20221130,000000,19.13,19.61,18.55,18.55,60333,0
+BIS.US,D,20221201,000000,18.51,18.65,18.42,18.45,5363,0
+BIS.US,D,20221202,000000,18.8199,18.8199,17.9241,17.99,13324,0
+BIS.US,D,20221205,000000,18.09,18.92,18.06,18.68,14849,0
+BIS.US,D,20221206,000000,18.92,19.6,18.92,19.3625,7905,0
+BIS.US,D,20221207,000000,19.09,19.09,18.96,19.03,7806,0
+BIS.US,D,20221208,000000,18.9501,18.9501,18.5675,18.57,2495,0
+BIS.US,D,20221209,000000,18.73,19.33,18.73,19.33,3926,0
+BIS.US,D,20221212,000000,19.091,19.091,19.04,19.07,2359,0
+BIS.US,D,20221213,000000,18.21,18.63,18.04,18.51,7563,0
+BIS.US,D,20221214,000000,18,18.32,17.88,18.26,17580,0
+BIS.US,D,20221215,000000,18.43,18.9185,18.3823,18.83,5215,0
+BIS.US,D,20221216,000000,19.1937,19.5,19.055,19.28,29240,0
+BIS.US,D,20221219,000000,19.22,20.11,19.22,20,47118,0
+BIS.US,D,20221220,000000,20.18,20.18,19.36,19.48,72217,0
+BIS.US,D,20221221,000000,19.36,19.36,18.765,18.985,66627,0
+BIS.US,D,20221222,000000,19.29,19.43,18.995,19.02,1510,0
+BIS.US,D,20221223,000000,19.36,19.72,19.36,19.6,39186,0
+BIS.US,D,20221227,000000,19.83,20.46,19.806,20.39,18902,0
+BIS.US,D,20221228,000000,20.2908,20.7399,20.0794,20.59,13367,0
+BIS.US,D,20221229,000000,20.0801,20.095,19.4501,19.73,23164,0
+BIS.US,D,20221230,000000,20.13,20.13,19.59,19.64,12105,0
+BIS.US,D,20230103,000000,19.491,20.05,19.47,20,8183,0
+BIS.US,D,20230104,000000,19.59,19.83,19.4343,19.5046,143255,0
+BIS.US,D,20230105,000000,19.63,19.8046,19.34,19.46,9204,0
+BIS.US,D,20230106,000000,19.29,19.5,18.6,18.9,53378,0
+BIS.US,D,20230109,000000,19.17,19.8221,19.17,19.73,7798,0
+BIS.US,D,20230110,000000,19.65,19.65,19.055,19.07,4562,0
+BIS.US,D,20230111,000000,19.3484,19.36,18.91,18.95,19681,0
+BIS.US,D,20230112,000000,18.86,19.41,18.45,18.5,28928,0
+BIS.US,D,20230113,000000,18.55,18.55,18.085,18.24,30880,0
+BIS.US,D,20230117,000000,18.404,18.42,18.1,18.24,20290,0
+BIS.US,D,20230118,000000,18.03,18.5,18.03,18.5,3123,0
+BIS.US,D,20230119,000000,18.6,18.959,18.6,18.88,3366,0
+BIS.US,D,20230120,000000,18.75,18.92,18.49,18.56,19366,0
+BIS.US,D,20230123,000000,18.5,18.5,18.23,18.32,11850,0
+BIS.US,D,20230124,000000,18.355,18.49,18.159,18.19,23219,0
+BIS.US,D,20230125,000000,18.32,18.465,18.1545,18.1608,36539,0
+BIS.US,D,20230126,000000,18.11,18.4535,18.11,18.15,14320,0
+BIS.US,D,20230127,000000,18.0487,18.16,18.0328,18.16,3109,0
+BIS.US,D,20230130,000000,18.389,18.7531,18.32,18.7063,18808,0
+BIS.US,D,20230131,000000,18.6,18.6,18.27,18.29,6297,0
+BIS.US,D,20230201,000000,18.56,18.56,18.1549,18.35,16062,0
+BIS.US,D,20230202,000000,18.27,18.67,18.27,18.37,13545,0
+BIS.US,D,20230203,000000,18.48,18.48,18.14,18.48,3670,0
+BIS.US,D,20230206,000000,18.52,18.7,18.51,18.6851,5476,0
+BIS.US,D,20230207,000000,18.9499,19.12,18.59,18.59,22830,0
+BIS.US,D,20230208,000000,18.8,19.45,18.77,19.42,21994,0
+BIS.US,D,20230209,000000,19.1,19.58,19.07,19.58,3205,0
+BIS.US,D,20230210,000000,19.7,19.88,19.42,19.49,14952,0
+BIS.US,D,20230213,000000,19.7116,19.72,19.07,19.07,16953,0
+BIS.US,D,20230214,000000,19.22,19.4,18.93,19.1,9365,0
+BIS.US,D,20230215,000000,19.56,19.56,19.16,19.18,12523,0
+BIS.US,D,20230216,000000,19.35,19.72,19.33,19.71,9613,0
+BIS.US,D,20230217,000000,19.479,19.525,19.18,19.26,18506,0
+BIS.US,D,20230221,000000,19.53,20.16,19.53,20.16,20328,0
+BIS.US,D,20230222,000000,20.12,20.23,19.8601,20.14,22192,0
+BIS.US,D,20230223,000000,20.1301,20.67,20.1301,20.32,54861,0
+BIS.US,D,20230224,000000,20.87,21.1699,20.791,21.16,35704,0
+BIS.US,D,20230227,000000,20.775,20.96,20.705,20.95,2681,0
+BIS.US,D,20230228,000000,21.035,21.035,20.711,20.8045,5415,0
+BIS.US,D,20230301,000000,20.85,20.85,20.55,20.6031,6456,0
+BIS.US,D,20230302,000000,20.905,21.02,20.62,20.6874,15212,0
+BIS.US,D,20230303,000000,20.57,20.57,20.05,20.1019,3771,0
+BIS.US,D,20230306,000000,20.37,20.59,20.295,20.513,17029,0
+BIS.US,D,20230307,000000,20.53,21.05,20.53,21.0216,9095,0
+BIS.US,D,20230308,000000,20.85,21.53,20.85,21.33,8582,0
+BIS.US,D,20230309,000000,21.11,22.34,21.11,22.17,19825,0
+BIS.US,D,20230310,000000,22.39,23.2301,22.1701,22.81,41822,0
+BIS.US,D,20230313,000000,22.66,22.66,21.15,21.56,34914,0
+BIS.US,D,20230314,000000,21.3,21.439,20.95,21.07,19033,0
+BIS.US,D,20230315,000000,21.68,21.69,21.25,21.25,36944,0
+BIS.US,D,20230316,000000,21.83,21.95,21.0004,21.08,17330,0
+BIS.US,D,20230317,000000,21.7,21.92,21.5207,21.75,10456,0
+BIS.US,D,20230320,000000,21.74,21.74,21.25,21.27,14980,0
+BIS.US,D,20230321,000000,20.97,21.55,20.97,21.3775,8468,0
+BIS.US,D,20230322,000000,21.22,22.21,21.22,22.1718,7384,0
+BIS.US,D,20230323,000000,21.64,21.92,21.35,21.76,3354,0
+BIS.US,D,20230324,000000,21.89,21.96,21.13,21.26,16946,0
+BIS.US,D,20230327,000000,20.94,21.2103,20.89,21.14,33665,0
+BIS.US,D,20230328,000000,20.96,21.14,20.87,21.06,18495,0
+BIS.US,D,20230329,000000,20.84,20.84,20.53,20.59,35961,0
+BIS.US,D,20230330,000000,20.31,21,20.31,20.85,15748,0
+BIS.US,D,20230331,000000,20.341,20.4599,20.29,20.29,5004,0
+BIS.US,D,20230403,000000,20.17,20.17,20.04,20.06,1502,0
+BIS.US,D,20230404,000000,20,20.419,20,20.37,3654,0
+BIS.US,D,20230405,000000,19.9601,20.191,19.89,20.11,30040,0
+BIS.US,D,20230406,000000,19.87,19.87,19.58,19.58,1690,0
+BIS.US,D,20230410,000000,20,20.0701,19.84,19.86,12589,0
+BIS.US,D,20230411,000000,19.89,19.89,19.75,19.82,5669,0
+BIS.US,D,20230412,000000,19.69,19.93,19.5488,19.93,3259,0
+BIS.US,D,20230413,000000,19.451,19.451,19,19.07,12616,0
+BIS.US,D,20230414,000000,19.08,19.54,19.08,19.4,4490,0
+BIS.US,D,20230417,000000,19.13,19.13,18.96,19.06,1759,0
+BIS.US,D,20230418,000000,19.25,19.34,19.23,19.23,5546,0
+BIS.US,D,20230419,000000,19.389,19.389,18.985,19.04,2244,0
+BIS.US,D,20230420,000000,19.275,19.362,19.17,19.36,6605,0
+BIS.US,D,20230421,000000,19.09,19.1,18.9,18.9,2490,0
+BIS.US,D,20230424,000000,18.96,19.1499,18.96,19.12,1254,0
+BIS.US,D,20230425,000000,19.035,19.59,19.035,19.57,3527,0
+BIS.US,D,20230426,000000,19.79,20.2097,19.79,20.15,6709,0
+BIS.US,D,20230427,000000,20.15,20.398,19.9099,20.01,6393,0
+BIS.US,D,20230428,000000,20.33,20.33,19.66,19.72,2598,0
+BIS.US,D,20230501,000000,19.6,19.6,19.24,19.38,5679,0
+BIS.US,D,20230502,000000,19.39,19.885,19.39,19.8791,5107,0
+BIS.US,D,20230503,000000,19.481,19.72,19.191,19.63,1888,0
+BIS.US,D,20230504,000000,19.81,19.8719,19.66,19.6719,5797,0
+BIS.US,D,20230505,000000,19.2,19.22,18.89,19.05,3574,0
+BIS.US,D,20230508,000000,19.4453,19.45,19.35,19.35,5359,0
+BIS.US,D,20230509,000000,19.281,19.281,19.2788,19.2788,175,0
+BIS.US,D,20230510,000000,19.043,19.161,19.043,19.15,1095,0
+BIS.US,D,20230511,000000,19.55,19.6513,19.46,19.46,1369,0
+BIS.US,D,20230512,000000,19.72,19.73,19.5485,19.5485,3883,0
+BIS.US,D,20230515,000000,19.1301,19.1301,19.0701,19.0701,1777,0
+BIS.US,D,20230516,000000,19.45,20.02,19.45,19.97,3771,0
+BIS.US,D,20230517,000000,20.21,20.21,19.83,19.89,4631,0
+BIS.US,D,20230518,000000,20.0903,20.32,20.07,20.07,2747,0
+BIS.US,D,20230519,000000,19.7,19.75,19.57,19.75,1048,0
+BIS.US,D,20230522,000000,19.62,19.62,19.47,19.475,3957,0
+BIS.US,D,20230523,000000,19.59,19.59,19.1727,19.48,9005,0
+BIS.US,D,20230524,000000,19.9403,20.019,19.9102,19.965,1953,0
+BIS.US,D,20230525,000000,20.5,21,20.4997,20.83,11779,0
+BIS.US,D,20230526,000000,20.84,20.84,20.8,20.8,1501,0
+BIS.US,D,20230530,000000,20.63,21.1462,20.63,21.07,1290,0
+BIS.US,D,20230531,000000,21.122,21.122,20.7499,20.85,1355,0
+BIS.US,D,20230601,000000,20.83,21.18,20.6736,20.77,3776,0
+BIS.US,D,20230602,000000,20.45,20.55,20.05,20.07,2208,0
+BIS.US,D,20230605,000000,20,20.08,19.84,19.89,7269,0
+BIS.US,D,20230606,000000,19.93,20.0399,19.78,19.96,10328,0
+BIS.US,D,20230607,000000,19.89,20.1,19.89,20.1,2804,0
+BIS.US,D,20230608,000000,20.12,20.13,19.85,19.8913,1781,0
+BIS.US,D,20230609,000000,20.16,20.21,19.96,20.0608,5535,0
+BIS.US,D,20230612,000000,19.9,19.9499,19.76,19.83,9897,0
+BIS.US,D,20230613,000000,19.52,19.52,19.3,19.37,2524,0
+BIS.US,D,20230614,000000,19.2,19.69,19.2,19.67,1226,0
+BIS.US,D,20230615,000000,19.46,19.46,19.21,19.23,5665,0
+BIS.US,D,20230616,000000,18.87,19.37,18.87,19.37,8598,0
+BIS.US,D,20230620,000000,19.59,19.612,19.45,19.56,716,0
+BIS.US,D,20230621,000000,19.61,19.7,19.6,19.7,14465,0
+BIS.US,D,20230622,000000,19.69,19.77,19.63,19.7,2938,0
+BIS.US,D,20230623,000000,19.96,20.229,19.96,20.19,1763,0
+BIS.US,D,20230626,000000,20.591,20.69,20.49,20.69,2418,0
+BIS.US,D,20230627,000000,20.79,21.18,20.79,21.18,6360,0
+BIS.US,D,20230628,000000,21.2301,21.3,20.9689,20.9689,1836,0
+BIS.US,D,20230629,000000,20.89,21.17,20.89,21.16,2302,0
+BIS.US,D,20230630,000000,20.751,20.8599,20.7454,20.8406,7408,0
+BIS.US,D,20230703,000000,21.02,21.07,21.02,21.07,378,0
+BIS.US,D,20230705,000000,20.95,20.96,20.95,20.96,298,0
+BIS.US,D,20230706,000000,21.05,21.7,21.05,21.54,5184,0
+BIS.US,D,20230707,000000,21.5,21.91,21.5,21.91,4152,0
+BIS.US,D,20230710,000000,21.64,21.641,21.0503,21.13,3036,0
+BIS.US,D,20230711,000000,21.258,21.26,21.1,21.1,11774,0
+BIS.US,D,20230712,000000,20.74,20.74,20.6,20.68,1640,0
+BIS.US,D,20230713,000000,20.38,20.58,20.35,20.58,9051,0
+BIS.US,D,20230714,000000,20.37,20.68,20.37,20.68,321,0
+BIS.US,D,20230717,000000,20.21,20.42,20.11,20.42,3600,0
+BIS.US,D,20230718,000000,20.3,20.3,20.22,20.26,2030,0
+BIS.US,D,20230719,000000,20.0782,20.0782,20.06,20.0778,3231,0
+BIS.US,D,20230720,000000,20,20.25,19.93,20.25,1822,0
+BIS.US,D,20230721,000000,19.969,19.99,19.911,19.99,522,0
+BIS.US,D,20230724,000000,20.4701,20.5701,20.4701,20.57,1047,0
+BIS.US,D,20230725,000000,20.6182,20.68,20.55,20.68,2196,0
+BIS.US,D,20230726,000000,20.9,20.92,20.7,20.8,1213,0
+BIS.US,D,20230727,000000,20.8922,21.1,20.8922,21.1,4399,0
+BIS.US,D,20230728,000000,20.47,20.47,20.37,20.4,2373,0
+BIS.US,D,20230731,000000,20.27,20.5197,20.27,20.41,5401,0
+BIS.US,D,20230801,000000,20.72,20.9199,20.72,20.8,1897,0
+BIS.US,D,20230802,000000,21,21.05,21,21.05,1604,0
+BIS.US,D,20230803,000000,21.05,21.24,21.05,21.24,2292,0
+BIS.US,D,20230804,000000,20.92,21.05,20.67,21.05,10370,0
+BIS.US,D,20230807,000000,21.16,21.38,21.16,21.26,2627,0
+BIS.US,D,20230808,000000,21.35,21.35,21.03,21.03,1919,0
+BIS.US,D,20230809,000000,20.7374,20.907,20.7374,20.89,1066,0
+BIS.US,D,20230810,000000,20.432,20.79,20.43,20.79,3014,0
+BIS.US,D,20230811,000000,20.607,20.6323,20.607,20.6323,307,0
+BIS.US,D,20230814,000000,20.77,20.93,20.73,20.73,1348,0
+BIS.US,D,20230815,000000,20.8,20.8501,20.8,20.84,1539,0
+BIS.US,D,20230816,000000,21.03,21.37,21.02,21.37,3108,0
+BIS.US,D,20230817,000000,21.16,21.55,21.16,21.55,1946,0
+BIS.US,D,20230818,000000,21.69,21.69,21.42,21.56,2880,0
+BIS.US,D,20230821,000000,21.4,21.4,20.9,20.9,818,0
+BIS.US,D,20230822,000000,20.908,20.908,20.74,20.89,1504,0
+BIS.US,D,20230823,000000,20.52,20.68,20.44,20.68,1959,0
+BIS.US,D,20230824,000000,20.68,21.14,20.68,21.14,1386,0
+BIS.US,D,20230825,000000,21.0303,21.0303,20.87,20.91,1247,0
+BIS.US,D,20230828,000000,20.64,20.71,20.64,20.71,2267,0
+BIS.US,D,20230829,000000,20.51,20.51,20.36,20.39,3720,0
+BIS.US,D,20230830,000000,20.38,20.39,20.32,20.32,8700,0
+BIS.US,D,20230831,000000,20.375,20.68,20.375,20.68,1214,0
+BIS.US,D,20230901,000000,20.19,20.31,20.18,20.25,5649,0
+BIS.US,D,20230905,000000,20.34,20.89,20.34,20.89,10932,0
+BIS.US,D,20230906,000000,21,21.2635,21,21.08,7068,0
+BIS.US,D,20230907,000000,21.04,21.25,21.04,21.2,1836,0
+BIS.US,D,20230908,000000,20.82,21.05,20.82,21.05,1251,0
+BIS.US,D,20230911,000000,20.86,20.87,20.86,20.87,169,0
+BIS.US,D,20230912,000000,20.891,20.891,20.74,20.88,1155,0
+BIS.US,D,20230913,000000,20.67,21.12,20.64,21.12,8556,0
+BIS.US,D,20230914,000000,21.04,21.09,20.97,20.97,3192,0
+BIS.US,D,20230915,000000,21.1899,21.33,21.12,21.33,1868,0
+BIS.US,D,20230918,000000,21.3,21.8331,21.3,21.78,7951,0
+BIS.US,D,20230919,000000,21.7492,21.86,21.57,21.63,2606,0
+BIS.US,D,20230920,000000,21.4698,21.84,21.4698,21.84,753,0
+BIS.US,D,20230921,000000,22.25,22.29,22.07,22.29,2360,0
+BIS.US,D,20230922,000000,22.395,22.43,22.2462,22.43,1614,0
+BIS.US,D,20230925,000000,22.49,22.6899,22.49,22.59,1131,0
+BIS.US,D,20230926,000000,22.36,22.36,22.1,22.23,872,0
+BIS.US,D,20230927,000000,22.0878,22.15,22.06,22.12,1234,0
+BIS.US,D,20230928,000000,22.18,22.22,22.1799,22.21,1094,0
+BIS.US,D,20230929,000000,22.0469,22.41,22.0469,22.41,859,0
+BIS.US,D,20231002,000000,23.25,23.25,23.0304,23.04,3105,0
+BIS.US,D,20231003,000000,23.07,23.6799,23.07,23.41,6556,0
+BIS.US,D,20231004,000000,23.415,23.78,23.2,23.22,9623,0
+BIS.US,D,20231005,000000,23.26,23.26,22.56,22.5615,7118,0
+BIS.US,D,20231006,000000,22.81,22.81,22.16,22.35,6301,0
+BIS.US,D,20231009,000000,22.51,22.79,22.51,22.58,4001,0
+BIS.US,D,20231010,000000,22.8,22.81,22.15,22.215,2393,0
+BIS.US,D,20231011,000000,21.95,22.2,21.95,22.04,3827,0
+BIS.US,D,20231012,000000,22.4497,22.83,22.4,22.79,2481,0
+BIS.US,D,20231013,000000,22.72,22.76,22.6,22.6,1330,0
+BIS.US,D,20231016,000000,22.47,22.77,22.215,22.31,3423,0
+BIS.US,D,20231017,000000,22.65,22.65,22.27,22.4,2087,0
+BIS.US,D,20231018,000000,22.68,23.26,22.68,23.26,5728,0
+BIS.US,D,20231019,000000,24,24.2,23.54,24.125,23030,0
+BIS.US,D,20231020,000000,23.89,24.4,23.8301,24.32,4738,0
+BIS.US,D,20231023,000000,24.37,24.94,24.37,24.94,2058,0
+BIS.US,D,20231024,000000,24.81,24.81,24.1001,24.27,2848,0
+BIS.US,D,20231025,000000,24.77,25.02,24.74,25.02,18915,0
+BIS.US,D,20231026,000000,25.3099,25.3099,24.88,25.06,4818,0
+BIS.US,D,20231027,000000,25.04,26.5,25.04,26.42,25014,0
+BIS.US,D,20231030,000000,26.22,26.22,25.6517,25.9,8495,0
+BIS.US,D,20231031,000000,26.22,26.51,25.63,25.71,8586,0
+BIS.US,D,20231101,000000,25.41,25.42,24.82,24.88,4828,0
+BIS.US,D,20231102,000000,24.41,24.71,24.19,24.28,6835,0
+BIS.US,D,20231103,000000,23.64,23.67,23.0401,23.23,7153,0
+BIS.US,D,20231106,000000,23.06,23.46,23.06,23.46,2988,0
+BIS.US,D,20231107,000000,23.4001,23.455,23.19,23.24,9065,0
+BIS.US,D,20231108,000000,23.73,24.22,23.53,23.96,9888,0
+BIS.US,D,20231109,000000,24.3996,25.54,24.3996,25.47,6600,0
+BIS.US,D,20231110,000000,25.23,26.069,25.23,25.33,6430,0
+BIS.US,D,20231113,000000,26.0499,26.0499,25.2961,25.3108,4312,0
+BIS.US,D,20231114,000000,24.19,24.43,24.07,24.24,5953,0
+BIS.US,D,20231115,000000,24.14,24.4,23.94,24.4,4779,0
+BIS.US,D,20231116,000000,24.22,24.96,24.22,24.83,5875,0
+BIS.US,D,20231117,000000,24.63,24.63,24.2,24.28,7950,0
+BIS.US,D,20231120,000000,24.15,24.15,23.7549,23.98,1579,0
+BIS.US,D,20231121,000000,24.21,24.51,24.21,24.51,2647,0
+BIS.US,D,20231122,000000,24,24.4067,24,24.18,4939,0
+BIS.US,D,20231124,000000,23.92,23.92,23.92,23.92,564,0
+BIS.US,D,20231127,000000,23.85,24.38,23.85,24.22,3083,0
+BIS.US,D,20231128,000000,24.56,24.61,24.41,24.41,2667,0
+BIS.US,D,20231129,000000,24.09,24.09,23.77,23.98,4090,0
+BIS.US,D,20231130,000000,23.39,23.415,23.16,23.28,6385,0
+BIS.US,D,20231201,000000,23.13,23.23,22.71,22.71,1308,0
+BIS.US,D,20231204,000000,22.48,22.6,22.24,22.3,1519,0
+BIS.US,D,20231205,000000,22.62,22.6794,22.34,22.41,3206,0
+BIS.US,D,20231206,000000,21.8475,22.1,21.8475,22.1,592,0
+BIS.US,D,20231207,000000,22.13,22.13,21.86,21.875,988,0
+BIS.US,D,20231208,000000,22.15,22.185,22.15,22.185,915,0
+BIS.US,D,20231211,000000,22.16,22.16,21.902,21.91,1793,0
+BIS.US,D,20231212,000000,21.89,21.91,21.35,21.35,1373,0
+BIS.US,D,20231213,000000,20.0317,20.0317,19.645,19.645,5421,0
+BIS.US,D,20231214,000000,19.5,19.5,19.18,19.42,2702,0
+BIS.US,D,20231215,000000,19.69,19.8,19.5999,19.66,2012,0
+BIS.US,D,20231218,000000,19.48,19.94,19.48,19.94,2314,0
+BIS.US,D,20231219,000000,19.43,19.43,19.32,19.36,1063,0
+BIS.US,D,20231220,000000,19.48,20.31,19.48,20.31,2710,0
+BIS.US,D,20231221,000000,19.66,19.8,19.64,19.64,464,0
+BIS.US,D,20231222,000000,18.6,18.7899,18.53,18.718,8212,0
+BIS.US,D,20231226,000000,18.5,18.5,18.25,18.29,2079,0
+BIS.US,D,20231227,000000,18.0727,18.1,17.7475,17.7475,2878,0
+BIS.US,D,20231228,000000,17.67,17.82,17.48,17.76,4587,0
+BIS.US,D,20231229,000000,17.92,18.09,17.92,18.07,1382,0
+BIS.US,D,20240102,000000,17.3,17.54,17.22,17.36,3939,0
+BIS.US,D,20240103,000000,17.63,17.84,17.43,17.74,4508,0
+BIS.US,D,20240104,000000,17.635,17.6462,17.44,17.54,4069,0
+BIS.US,D,20240105,000000,17.48,17.59,17.48,17.59,3812,0
+BIS.US,D,20240108,000000,17.8,18.0268,16.8,16.8,6117,0
+BIS.US,D,20240109,000000,17.189,17.189,16.81,16.84,1666,0
+BIS.US,D,20240110,000000,16.89,17.2457,16.89,17.0332,4409,0
+BIS.US,D,20240111,000000,17.3584,17.63,17.35,17.35,3618,0
+BIS.US,D,20240112,000000,17,17.2899,17,17.264,4147,0
+BIS.US,D,20240116,000000,17.38,17.78,17.38,17.6,1207,0
+BIS.US,D,20240117,000000,17.95,17.95,17.82,17.82,3891,0
+BIS.US,D,20240118,000000,18.1794,18.27,17.99,18.05,5325,0
+BIS.US,D,20240119,000000,17.86,18.26,17.86,17.91,5893,0
+BIS.US,D,20240122,000000,17.82,18.06,17.76,17.76,295685,0
+BIS.US,D,20240123,000000,17.64,17.8969,17.5698,17.5698,9578,0
+BIS.US,D,20240124,000000,17.3,17.97,17.3,17.95,3372,0
+BIS.US,D,20240125,000000,17.63,17.79,17.63,17.71,2168,0
+BIS.US,D,20240126,000000,17.71,17.86,17.69,17.83,10367,0
+BIS.US,D,20240129,000000,17.74,17.975,17.22,17.22,263435,0
+BIS.US,D,20240130,000000,17.7062,17.74,17.53,17.5444,286004,0
+BIS.US,D,20240131,000000,17.4766,18.02,17.4,17.9885,7849,0
+BIS.US,D,20240201,000000,18.02,18.16,17.49,17.59,252309,0
+BIS.US,D,20240202,000000,17.8,18.14,17.8,18.04,15927,0
+BIS.US,D,20240205,000000,17.921,18.01,17.921,17.9915,2742,0
+BIS.US,D,20240206,000000,17.75,17.87,17.63,17.65,6923,0
+BIS.US,D,20240207,000000,17.86,18.31,17.86,18.31,10257,0
+BIS.US,D,20240208,000000,18.45,18.56,18.19,18.29,14850,0
+BIS.US,D,20240209,000000,18.12,18.2799,18.12,18.13,2922,0
+BIS.US,D,20240212,000000,18.03,18.04,17.78,17.79,8117,0
+BIS.US,D,20240213,000000,18.25,18.82,18.25,18.6781,12094,0
+BIS.US,D,20240214,000000,18.45,18.5012,18.18,18.19,13786,0
+BIS.US,D,20240215,000000,18,18,17.61,17.61,8802,0
+BIS.US,D,20240216,000000,17.8312,17.8312,17.67,17.82,2732,0
+BIS.US,D,20240220,000000,17.7499,18.12,17.7196,18.03,4335,0
+BIS.US,D,20240221,000000,17.95,18.1,17.95,17.95,8222,0
+BIS.US,D,20240222,000000,17.88,17.88,17.29,17.47,17621,0
+BIS.US,D,20240223,000000,17.1377,17.2609,17.08,17.19,3605,0
+BIS.US,D,20240226,000000,17.14,17.14,16.88,16.9,6811,0
+BIS.US,D,20240227,000000,16.86,16.86,16.37,16.46,6091,0
+BIS.US,D,20240228,000000,16.48,16.94,16.48,16.94,17137,0
+BIS.US,D,20240229,000000,16.791,17.665,16.791,17.665,5179,0
+BIS.US,D,20240301,000000,17.5,17.5,16.8602,16.94,5352,0
+BIS.US,D,20240304,000000,16.99,17.3845,16.99,17.37,4516,0
+BIS.US,D,20240305,000000,17.4001,17.71,17.4001,17.64,1326,0
+BIS.US,D,20240306,000000,17.43,17.59,17.43,17.54,1986,0
+BIS.US,D,20240307,000000,17.4599,17.57,17.4599,17.57,583,0
+BIS.US,D,20240308,000000,17.53,17.53,17.126,17.4,17151,0
+BIS.US,D,20240311,000000,17.31,17.45,17.31,17.45,2494,0
+BIS.US,D,20240312,000000,17.64,17.65,17.55,17.65,6978,0
+BIS.US,D,20240313,000000,17.3101,17.645,17.3101,17.55,5252,0
+BIS.US,D,20240314,000000,17.8,18.23,17.8,18.23,5491,0
+BIS.US,D,20240315,000000,18.23,18.25,18.12,18.18,5765,0
+BIS.US,D,20240318,000000,18.2769,18.43,18.0949,18.43,8145,0
+BIS.US,D,20240319,000000,18.185,18.2199,18.11,18.11,1712,0
+BIS.US,D,20240320,000000,18.18,18.199,17.77,17.8,6342,0
+BIS.US,D,20240321,000000,17.53,17.61,17.4,17.61,1776,0
+BIS.US,D,20240322,000000,17.855,17.92,17.8,17.92,3630,0
+BIS.US,D,20240325,000000,17.91,17.95,17.8607,17.94,25866,0
+BIS.US,D,20240326,000000,17.743,17.96,17.743,17.94,10803,0
+BIS.US,D,20240327,000000,17.7638,17.7638,17.43,17.44,36154,0
+BIS.US,D,20240328,000000,17.32,17.58,17.31,17.58,2497,0
+BIS.US,D,20240401,000000,18.01,18.01,17.76,17.76,1521,0
+BIS.US,D,20240402,000000,18.45,18.54,18.45,18.54,5585,0
+BIS.US,D,20240403,000000,18.46,18.59,18.46,18.59,3756,0
+BIS.US,D,20240404,000000,18.17,19.1,18.17,19.05,7319,0
+BIS.US,D,20240405,000000,19.03,19.03,18.71,18.87,3594,0
+BIS.US,D,20240408,000000,18.8,18.83,18.8,18.83,475,0
+BIS.US,D,20240409,000000,18.6,18.6,18.38,18.38,1513,0
+BIS.US,D,20240410,000000,19.0001,19.21,18.94,19.01,49348,0
+BIS.US,D,20240411,000000,18.91,18.91,18.63,18.79,3560,0
+BIS.US,D,20240412,000000,19.04,19.74,19.04,19.59,8027,0
+BIS.US,D,20240415,000000,19.52,20.11,19.52,20.05,3923,0
+BIS.US,D,20240416,000000,20.07,20.32,20.05,20.32,2171,0
+BIS.US,D,20240417,000000,20.25,20.57,20.22,20.57,16175,0
+BIS.US,D,20240418,000000,20.67,20.98,20.54,20.98,9434,0
+BIS.US,D,20240419,000000,20.9,21.1,20.8714,20.9601,9977,0
+BIS.US,D,20240422,000000,20.74,20.74,20.13,20.48,4588,0
+BIS.US,D,20240423,000000,20.2398,20.2398,19.712,19.94,6121,0
+BIS.US,D,20240424,000000,19.79,20.1499,19.79,20.09,6628,0
+BIS.US,D,20240425,000000,20.31,20.8798,20.3,20.5796,8338,0
+BIS.US,D,20240426,000000,20.7,20.74,20.1101,20.24,3555,0
+BIS.US,D,20240429,000000,20.08,20.08,19.35,19.54,7612,0
+BIS.US,D,20240430,000000,19.64,19.96,19.64,19.96,2267,0
+BIS.US,D,20240501,000000,20.04,20.04,18.82,19.11,6366,0
+BIS.US,D,20240502,000000,19.1,19.1285,18.4953,18.59,3785,0
+BIS.US,D,20240503,000000,17.86,18.08,17.76,17.99,8699,0
+BIS.US,D,20240506,000000,17.83,18.22,17.83,18.1,724,0
+BIS.US,D,20240507,000000,18,18.02,18,18.02,382,0
+BIS.US,D,20240508,000000,18.11,18.31,18.11,18.18,3616,0
+BIS.US,D,20240509,000000,18.3199,18.3199,18.08,18.08,618,0
+BIS.US,D,20240510,000000,17.93,18.42,17.93,18.42,1009,0
+BIS.US,D,20240513,000000,17.96,17.96,17.94,17.94,186,0
+BIS.US,D,20240514,000000,17.78,17.8889,17.59,17.82,1620,0
+BIS.US,D,20240515,000000,17.41,17.5106,17.28,17.3934,7364,0
+BIS.US,D,20240516,000000,17.43,17.43,17.43,17.43,9,0
+BIS.US,D,20240517,000000,17.56,17.6,17.56,17.59,1160,0
+BIS.US,D,20240520,000000,17.34,17.35,17.26,17.32,3350,0
+BIS.US,D,20240521,000000,17.61,17.61,17.45,17.45,1062,0
+BIS.US,D,20240522,000000,17.4,17.4,16.99,17.13,37164,0
+BIS.US,D,20240523,000000,17.4558,17.81,17.4558,17.73,4022,0
+BIS.US,D,20240524,000000,17.58,17.73,17.58,17.71,6878,0
+BIS.US,D,20240528,000000,18.065,18.36,18.065,18.18,5429,0
+BIS.US,D,20240529,000000,18.47,18.77,18.47,18.591,17184,0
+BIS.US,D,20240530,000000,18.56,18.56,17.96,17.98,9846,0
+BIS.US,D,20240531,000000,17.84,17.94,17.71,17.94,4790,0
+BIS.US,D,20240603,000000,17.64,17.64,16.98,17.33,8497,0
+BIS.US,D,20240604,000000,17.3,17.35,17.3,17.35,253,0
+BIS.US,D,20240605,000000,17.39,17.39,16.72,16.73,14801,0
+BIS.US,D,20240606,000000,16.73,16.86,16.73,16.86,11332,0
+BIS.US,D,20240607,000000,16.9,17.11,16.9,17.08,8188,0
+BIS.US,D,20240610,000000,17.23,17.23,16.9711,16.9964,7097,0
+BIS.US,D,20240611,000000,17.02,17.23,16.98,16.98,1579,0
+BIS.US,D,20240612,000000,16.45,16.78,16.45,16.78,1334,0
+BIS.US,D,20240613,000000,16.78,16.84,16.78,16.84,254,0
+BIS.US,D,20240614,000000,17.071,17.071,17.071,17.071,57,0
+BIS.US,D,20240617,000000,17.27,17.3595,17.27,17.34,691,0
+BIS.US,D,20240618,000000,17.377,17.67,17.377,17.67,6773,0
+BIS.US,D,20240620,000000,17.7407,17.82,17.32,17.32,2161,0
+BIS.US,D,20240621,000000,16.92,16.9286,16.83,16.85,4068,0
+BIS.US,D,20240624,000000,16.3,16.37,16.05,16.15,5170,0
+BIS.US,D,20240625,000000,15.99,16.21,15.99,16.21,4684,0
+BIS.US,D,20240626,000000,16.395,16.51,16.395,16.51,4895,0
+BIS.US,D,20240627,000000,16.48,16.488,16.4735,16.4735,709,0
+BIS.US,D,20240628,000000,16.3,16.8,16.3,16.65,6691,0
+BIS.US,D,20240701,000000,16.4,16.7,16.13,16.63,1966,0
+BIS.US,D,20240702,000000,17.0184,17.0184,16.9484,16.98,1041,0
+BIS.US,D,20240703,000000,16.98,17.27,16.98,17.27,345,0
+BIS.US,D,20240705,000000,17.01,17.29,16.92,16.92,7628,0
+BIS.US,D,20240708,000000,16.6,16.63,16.46,16.5,5807,0
+BIS.US,D,20240709,000000,16.23,16.26,16.18,16.19,12637,0
+BIS.US,D,20240710,000000,16.12,16.12,15.76,15.7637,7985,0
+BIS.US,D,20240711,000000,15.42,15.42,14.95,15.06,16267,0
+BIS.US,D,20240712,000000,14.86,14.8601,14.5701,14.85,8427,0
+BIS.US,D,20240715,000000,14.67,14.89,14.67,14.8023,12074,0
+BIS.US,D,20240716,000000,14.59,14.59,14.21,14.2938,15448,0
+BIS.US,D,20240717,000000,14.55,14.71,14.31,14.59,6911,0
+BIS.US,D,20240718,000000,14.67,15.059,14.34,15.02,14633,0
+BIS.US,D,20240719,000000,15,15.16,15,15.06,13971,0
+BIS.US,D,20240722,000000,14.6801,14.97,14.67,14.71,8086,0
+BIS.US,D,20240723,000000,14.74,14.84,14.72,14.84,1855,0
+BIS.US,D,20240724,000000,14.82,14.87,14.81,14.83,1071,0
+BIS.US,D,20240725,000000,14.53,14.565,14.17,14.4689,14453,0
+BIS.US,D,20240726,000000,14.07,14.36,14.07,14.36,4657,0
+BIS.US,D,20240729,000000,14.28,14.57,14.28,14.5,12826,0
+BIS.US,D,20240730,000000,14.585,14.66,14.58,14.625,4185,0
+BIS.US,D,20240731,000000,14.47,14.69,14.4,14.69,4931,0
+BIS.US,D,20240801,000000,14.85,14.95,14.85,14.91,28381,0
+BIS.US,D,20240802,000000,15.23,15.73,15.23,15.44,22078,0
+BIS.US,D,20240805,000000,16.72,16.72,16.17,16.32,12081,0
+BIS.US,D,20240806,000000,16.18,16.4,15.741,16.22,1962,0
+BIS.US,D,20240807,000000,16,16.72,16,16.65,6972,0
+BIS.US,D,20240808,000000,16.3203,16.47,15.79,15.79,2525,0
+BIS.US,D,20240809,000000,15.6604,15.89,15.66,15.84,1550,0
+BIS.US,D,20240812,000000,15.85,15.96,15.85,15.89,3300,0
+BIS.US,D,20240813,000000,15.61,15.61,15.441,15.51,9284,0
+BIS.US,D,20240814,000000,15.65,15.69,15.65,15.69,6596,0
+BIS.US,D,20240815,000000,15.25,15.259,15.19,15.2,10193,0
+BIS.US,D,20240816,000000,15.09,15.23,15.09,15.22,7247,0
+BIS.US,D,20240819,000000,14.98,14.9801,14.55,14.5657,38154,0
+BIS.US,D,20240820,000000,14.45,14.677,14.45,14.57,19205,0
+BIS.US,D,20240821,000000,14.45,14.45,14.4,14.44,10222,0
+BIS.US,D,20240822,000000,14.62,14.7852,14.61,14.71,12200,0
+BIS.US,D,20240823,000000,14.61,14.66,14.33,14.45,18106,0
+BIS.US,D,20240826,000000,14.24,14.44,14.24,14.38,7110,0
+BIS.US,D,20240827,000000,14.4,14.58,14.4,14.48,8956,0
+BIS.US,D,20240828,000000,14.33,14.57,14.33,14.4647,8613,0
+BIS.US,D,20240829,000000,14.46,14.46,14.13,14.45,28926,0
+BIS.US,D,20240830,000000,14.42,14.74,14.42,14.48,64168,0
+BIS.US,D,20240903,000000,14.29,14.9846,14.265,14.9846,31195,0
+BIS.US,D,20240904,000000,15.02,15.03,14.96,15.02,2011,0
+BIS.US,D,20240905,000000,15.19,15.33,15.19,15.24,720,0
+BIS.US,D,20240906,000000,15.12,15.78,15.12,15.62,11563,0
+BIS.US,D,20240909,000000,15.32,15.32,14.96,15.1765,27393,0
+BIS.US,D,20240910,000000,15.2,15.2,15.02,15.04,14144,0
+BIS.US,D,20240911,000000,15.215,15.215,14.93,14.93,1417,0
+BIS.US,D,20240912,000000,15.1904,15.1904,14.81,14.8704,19891,0
+BIS.US,D,20240913,000000,14.7,14.7,14.39,14.41,22034,0
+BIS.US,D,20240916,000000,14.3,14.42,14.264,14.4,15314,0
+BIS.US,D,20240917,000000,14.43,14.58,14.28,14.5,45214,0
+BIS.US,D,20240918,000000,14.4665,14.5752,14.1644,14.5752,4619,0
+BIS.US,D,20240919,000000,14.22,14.34,14.05,14.29,108310,0
+BIS.US,D,20240920,000000,14.402,14.6,14.402,14.5,4834,0
+BIS.US,D,20240923,000000,14.55,15.12,14.55,15.12,4472,0
+BIS.US,D,20240924,000000,15.3,15.3,15.2,15.23,7757,0
+BIS.US,D,20240925,000000,15.32,15.52,15.25,15.52,2603,0
+BIS.US,D,20240926,000000,15.35,15.37,15.2,15.27,26565,0
+BIS.US,D,20240927,000000,14.97,15.21,14.97,15.21,5878,0
+BIS.US,D,20240930,000000,15.26,15.34,15.0406,15.0406,823,0
+BIS.US,D,20241001,000000,15.29,15.49,15.21,15.22,2903,0
+BIS.US,D,20241002,000000,15.48,15.52,15.21,15.24,4346,0
+BIS.US,D,20241003,000000,15.58,15.7,15.58,15.68,5990,0
+BIS.US,D,20241004,000000,15.38,15.606,15.38,15.45,4814,0
+BIS.US,D,20241007,000000,15.5001,15.89,15.5001,15.85,3021,0
+BIS.US,D,20241008,000000,15.82,15.82,15.56,15.66,8055,0
+BIS.US,D,20241009,000000,15.77,15.77,15.5932,15.5932,4560,0
+BIS.US,D,20241010,000000,15.78,15.79,15.6,15.64,11812,0
+BIS.US,D,20241011,000000,15.6101,15.6101,15.045,15.06,9042,0
+BIS.US,D,20241014,000000,15.08,15.151,14.95,14.98,8973,0
+BIS.US,D,20241015,000000,14.94,14.95,14.8,14.89,6156,0
+BIS.US,D,20241016,000000,14.71,14.76,14.54,14.57,31826,0
+BIS.US,D,20241017,000000,14.6001,14.7499,14.6001,14.74,29756,0
+BIS.US,D,20241018,000000,14.83,14.83,14.721,14.75,6682,0
+BIS.US,D,20241021,000000,14.76,15.2,14.76,15.15,5739,0
+BIS.US,D,20241022,000000,15.11,15.15,15.11,15.15,1067,0
+BIS.US,D,20241023,000000,15.45,15.5901,15.45,15.54,12007,0
+BIS.US,D,20241024,000000,15.51,15.59,15.245,15.59,5555,0
+BIS.US,D,20241025,000000,15.31,15.54,15.29,15.54,10398,0
+BIS.US,D,20241028,000000,15.0601,15.27,15.04,15.24,13224,0
+BIS.US,D,20241029,000000,15.3231,15.34,15.3198,15.3198,3996,0
+BIS.US,D,20241030,000000,15.5,15.5,15.33,15.49,9393,0
+BIS.US,D,20241031,000000,15.89,15.96,15.75,15.96,6111,0
+BIS.US,D,20241101,000000,15.82,15.82,15.54,15.54,4772,0
+BIS.US,D,20241104,000000,15.47,15.76,15.39,15.5,10633,0
+BIS.US,D,20241105,000000,15.62,15.646,15.18,15.19,17284,0
+BIS.US,D,20241106,000000,14.7075,15.11,14.7075,14.92,23949,0
+BIS.US,D,20241107,000000,14.76,14.76,14.46,14.54,22640,0
+BIS.US,D,20241108,000000,14.41,14.423,14.33,14.35,3251,0
+BIS.US,D,20241111,000000,14.27,14.43,14.1,14.43,16747,0
+BIS.US,D,20241112,000000,14.57,15.24,14.57,15.24,6135,0
+BIS.US,D,20241113,000000,14.951,15.48,14.93,15.48,13063,0
+BIS.US,D,20241114,000000,15.7784,16.23,15.7622,16.22,8536,0
+BIS.US,D,20241115,000000,16.45,17.7,16.45,17.68,44468,0
+BIS.US,D,20241118,000000,17.82,17.9101,17.62,17.77,19883,0
+BIS.US,D,20241119,000000,17.94,18.01,17.63,17.66,14708,0
+BIS.US,D,20241120,000000,17.68,17.68,17.39,17.42,26947,0
+BIS.US,D,20241121,000000,17.495,17.495,17,17.1408,10779,0
+BIS.US,D,20241122,000000,17.03,17.03,16.5068,16.67,12155,0
+BIS.US,D,20241125,000000,16.2,16.24,15.96,16.18,17471,0
+BIS.US,D,20241126,000000,16.6,16.655,16.15,16.15,15594,0
+BIS.US,D,20241127,000000,16,16,15.8,15.81,1759,0
+BIS.US,D,20241129,000000,15.87,15.87,15.77,15.83,7255,0
+BIS.US,D,20241202,000000,15.981,15.981,15.82,15.89,3101,0
+BIS.US,D,20241203,000000,15.94,16.34,15.935,16.34,6559,0
+BIS.US,D,20241204,000000,16.26,16.53,16.04,16.12,17341,0
+BIS.US,D,20241205,000000,16.25,16.39,16.25,16.3258,14955,0
+BIS.US,D,20241206,000000,16.12,16.12,15.9658,16.04,6909,0
+BIS.US,D,20241209,000000,15.9,16.09,15.8348,16,36681,0
+BIS.US,D,20241210,000000,16,16.35,15.92,16.3078,33862,0
+BIS.US,D,20241211,000000,16.2105,16.537,16.2105,16.3842,9262,0
+BIS.US,D,20241212,000000,16.55,17.05,16.47,17.02,21216,0
+BIS.US,D,20241213,000000,17.2468,17.47,17.22,17.35,7481,0
+BIS.US,D,20241216,000000,17.18,17.1801,16.91,17.1,13324,0
+BIS.US,D,20241217,000000,17.1,17.1,16.86,16.96,7962,0
+BIS.US,D,20241218,000000,17.21,18.4201,16.94,18.34,23257,0
+BIS.US,D,20241219,000000,18.65,18.9501,18.38,18.53,23891,0
+BIS.US,D,20241220,000000,18.385,18.385,17.92,18.26,14382,0
+BIS.US,D,20241223,000000,18.08,18.08,17.72,17.72,6912,0
+BIS.US,D,20241224,000000,18.02,18.04,17.69,17.7005,33441,0
+BIS.US,D,20241226,000000,17.47,17.49,17.46,17.49,3445,0
+BIS.US,D,20241227,000000,18,18,17.77,17.85,5573,0
+BIS.US,D,20241230,000000,18.5,18.5,18.2499,18.42,10934,0
+BIS.US,D,20241231,000000,18.42,18.42,18.105,18.19,12886,0
+BIS.US,D,20250102,000000,18,18.1179,17.6601,18.01,5854,0
+BIS.US,D,20250103,000000,17.8061,17.8741,17.695,17.72,9250,0
+BIS.US,D,20250106,000000,17.72,17.86,17.54,17.8,7796,0
+BIS.US,D,20250107,000000,17.33,17.5625,17.31,17.53,5200,0
+BIS.US,D,20250108,000000,17.5253,17.7479,17.5253,17.74,1596,0
+BIS.US,D,20250110,000000,18.4225,18.565266,18.34,18.38,5989,0
+BIS.US,D,20250113,000000,18.52,18.9,18.11,18.14,4834,0
+BIS.US,D,20250114,000000,18.3367,18.86,18.25,18.8,5895,0
+BIS.US,D,20250115,000000,18.51,18.51,18,18.08,4421,0
+BIS.US,D,20250116,000000,17.9053,18.3235,17.9053,18.25,1944,0
+BIS.US,D,20250117,000000,18,18.25,18,18.25,3117,0
+BIS.US,D,20250121,000000,17.98,17.98,17.25,17.25,13014,0
+BIS.US,D,20250122,000000,17.3,17.3,17.1,17.21,15619,0
+BIS.US,D,20250123,000000,17.18,17.48,16.56,16.63,13675,0
+BIS.US,D,20250124,000000,16.6367,16.8,16.5208,16.7929,4111,0
+BIS.US,D,20250127,000000,16.8,16.8,16.3454,16.56,8224,0
+BIS.US,D,20250128,000000,16.465,16.59,16.465,16.56,6178,0
+BIS.US,D,20250129,000000,16.5067,16.8874,16.5067,16.72,2766,0
+BIS.US,D,20250130,000000,16.4084,16.44,16.2788,16.41,4632,0
+BIS.US,D,20250131,000000,16.19,16.56,15.98,16.56,6766,0
+BIS.US,D,20250203,000000,16.945,16.97,16.58,16.78,12962,0
+BIS.US,D,20250204,000000,16.47,16.61,16.3895,16.51,11255,0
+BIS.US,D,20250205,000000,15.94,15.94,15.62,15.65,6988,0
+BIS.US,D,20250206,000000,15.5501,16.11,15.5501,16.11,16819,0
+BIS.US,D,20250207,000000,16.15,16.78,16.11,16.74,15314,0
+BIS.US,D,20250210,000000,16.77,17.06,16.77,17.05,8240,0
+BIS.US,D,20250211,000000,17.32,17.57,17.32,17.49,21197,0
+BIS.US,D,20250212,000000,17.4,17.43,17.005,17.02,6520,0
+BIS.US,D,20250213,000000,17.07,17.07,16.4401,16.48,17742,0
+BIS.US,D,20250214,000000,16.5,16.63,16.24,16.57,12941,0
+BIS.US,D,20250218,000000,16.33,16.57,16.21,16.46,21895,0
+BIS.US,D,20250219,000000,16.33,16.34,16.1472,16.16,4948,0
+BIS.US,D,20250220,000000,16.191,16.191,15.96,15.98,3240,0
+BIS.US,D,20250221,000000,15.64,16.1,15.63,16.04,10998,0
+BIS.US,D,20250224,000000,16.071,16.26,15.94,16.25,10236,0
+BIS.US,D,20250225,000000,16.23,16.63,16.22,16.44,20485,0
+BIS.US,D,20250226,000000,16.37,16.76,16.237,16.65,20845,0
+BIS.US,D,20250227,000000,16.78,17.06,16.365,17.06,19927,0
+BIS.US,D,20250228,000000,17.18,17.18,16.62,16.62,20474,0
+BIS.US,D,20250303,000000,16.41,17.34,16.39,17.29,19298,0
+BIS.US,D,20250304,000000,17.22,17.48,16.904,17.1714,18495,0
+BIS.US,D,20250305,000000,16.85,17.1236,16.4775,16.53,17820,0
+BIS.US,D,20250306,000000,16.74,16.97,16.53,16.78,13835,0
+BIS.US,D,20250307,000000,16.56,16.7,16.355,16.7,10792,0
+BIS.US,D,20250310,000000,16.77,16.96,16.56,16.87,22749,0
+BIS.US,D,20250311,000000,16.99,17.54,16.99,17.24,12854,0
+BIS.US,D,20250312,000000,17.26,17.26,16.93,17.12,15782,0
+BIS.US,D,20250313,000000,17.05,17.4841,17.03,17.32,10840,0
+BIS.US,D,20250314,000000,17.02,17.2152,17.02,17.17,3325,0
+BIS.US,D,20250317,000000,17.1,17.11,16.56,16.68,2762,0
+BIS.US,D,20250318,000000,16.96,17.19,16.96,17.19,3477,0
+BIS.US,D,20250319,000000,17.06,17.06,16.98,16.985,6818,0
+BIS.US,D,20250320,000000,17.26,17.36,17.24,17.27,6974,0
+BIS.US,D,20250321,000000,17.45,17.45,17.18,17.19,8499,0
+BIS.US,D,20250324,000000,16.85,16.9,16.72,16.73,7942,0
+BIS.US,D,20250325,000000,16.84,17.56,16.7899,17.37,15018,0
+BIS.US,D,20250326,000000,17.38,17.79,17.38,17.73,5376,0
+BIS.US,D,20250327,000000,17.62,17.6451,17.4918,17.6081,4081,0
+BIS.US,D,20250328,000000,17.77,18.03,17.77,17.92,8618,0
+BIS.US,D,20250331,000000,19.23,19.35,18.57,18.64,16906,0
+BIS.US,D,20250401,000000,18.66,19.68,18.66,19.68,10903,0
+BIS.US,D,20250402,000000,19.245,19.245,18.92,18.95,13773,0
+BIS.US,D,20250403,000000,19.48,19.66,19.45,19.65,4863,0
+BIS.US,D,20250404,000000,20.52,21.81,20.3468,21.81,30497,0
+BIS.US,D,20250407,000000,23,23.89,21.0301,22.36,33175,0
+BIS.US,D,20250408,000000,21.16,24.22,21.16,23.8502,13361,0
+BIS.US,D,20250409,000000,25.29,25.8671,21.2293,21.2659,23047,0
+BIS.US,D,20250410,000000,22.34,24.19,21.81,22.88,13193,0
+BIS.US,D,20250411,000000,22.73,22.8915,21.33,21.38,26582,0
+BIS.US,D,20250414,000000,20.55,20.94,19.88,20.1,18382,0
+BIS.US,D,20250415,000000,20.09,20.47,19.94,20.21,8369,0
+BIS.US,D,20250416,000000,20.8363,21.4099,20.57,20.97,5510,0
+BIS.US,D,20250417,000000,21.05,21.05,20.5525,20.65,2528,0
+BIS.US,D,20250421,000000,21.0229,21.242,20.47,20.91,4362,0
+BIS.US,D,20250422,000000,20.4247,20.4247,19.82,19.82,13936,0
+BIS.US,D,20250423,000000,19,19.34,19,19.21,2773,0
+BIS.US,D,20250424,000000,19.3633,19.3633,18.52,18.52,3504,0
+BIS.US,D,20250425,000000,18.9,19.268,18.79,19.06,4460,0
+BIS.US,D,20250428,000000,18.72,18.7966,18.37,18.57,7953,0
+BIS.US,D,20250429,000000,18.87,18.87,18.265,18.48,2799,0
+BIS.US,D,20250430,000000,18.89,18.89,17.83,17.93,12932,0
+BIS.US,D,20250501,000000,18.67,18.67,18.24,18.3,7247,0
+BIS.US,D,20250502,000000,17.825,17.84,17.73,17.81,4094,0
+BIS.US,D,20250505,000000,18.0959,18.2099,18,18.12,15670,0
+BIS.US,D,20250506,000000,18.77,20.32,18.77,20.23,10163,0
+BIS.US,D,20250507,000000,20.19,20.37,20,20.12,12986,0
+BIS.US,D,20250508,000000,20.58,21.14,19.9905,20.28,8821,0
+BIS.US,D,20250509,000000,19.96,21.03,19.96,21.02,4047,0
+BIS.US,D,20250512,000000,20.93,20.93,19.091,19.25,29090,0
+BIS.US,D,20250513,000000,19.79,20.1695,19.79,19.99,12543,0
+BIS.US,D,20250514,000000,20.08,20.79,19.84,20.79,8914,0
+BIS.US,D,20250515,000000,20.72,20.805,19.9,19.91,23107,0
+BIS.US,D,20250516,000000,19.88,20.02,19.221,19.27,7439,0
+BIS.US,D,20250519,000000,19.2801,19.45,18.81,18.81,3619,0
+BIS.US,D,20250520,000000,18.58,18.81,18.2,18.23,21698,0
+BIS.US,D,20250521,000000,18.24,19.0299,18.24,18.93,9640,0
+BIS.US,D,20250522,000000,19.035,19.28,18.99,19.0721,11703,0
+BIS.US,D,20250523,000000,19.3699,19.3699,18.9997,19.03,7651,0
+BIS.US,D,20250527,000000,18.46,18.73,18.46,18.72,7794,0
+BIS.US,D,20250528,000000,18.8,19.03,18.67,19.02,9693,0
+BIS.US,D,20250529,000000,19.05,19.05,18.26,18.27,4996,0
+BIS.US,D,20250530,000000,19.3358,19.37,18.95,19.06,11787,0
+BIS.US,D,20250602,000000,18.69,18.8487,18.35,18.48,16133,0
+BIS.US,D,20250603,000000,18.59,18.59,17.94,18.12,11071,0
+BIS.US,D,20250604,000000,18.07,18.15,17.6508,18.15,7252,0
+BIS.US,D,20250605,000000,18.425,18.425,17.86,18.1656,4916,0
+BIS.US,D,20250606,000000,17.5614,17.72,17.5,17.57,29802,0
+BIS.US,D,20250609,000000,17.5,17.74,17.32,17.41,8577,0
+BIS.US,D,20250610,000000,17.1,17.11,16.91,17.09,25333,0
+BIS.US,D,20250611,000000,16.88,17.385,16.88,17.3804,14471,0
+BIS.US,D,20250612,000000,17.2195,17.2195,16.94,17.02,12881,0
+BIS.US,D,20250613,000000,17.2568,17.505,17.1084,17.28,12656,0
+BIS.US,D,20250616,000000,17.19,17.61,17.12,17.37,12864,0
+BIS.US,D,20250617,000000,17.78,18.0504,17.551,18.02,15648,0
+BIS.US,D,20250618,000000,18.225,18.225,17.72,17.87,14097,0
+BIS.US,D,20250620,000000,17.7906,18.1432,17.7906,18.05,9480,0
+BIS.US,D,20250623,000000,18.0885,18.4,17.92,18.17,22247,0
+BIS.US,D,20250624,000000,18,18.066,17.38,17.46,35538,0
+BIS.US,D,20250625,000000,17.68,17.8436,17.57,17.65,17973,0
+BIS.US,D,20250626,000000,17.53,17.724,17.47,17.56,17542,0
+BIS.US,D,20250627,000000,17.7,17.79,17.39,17.68,5947,0
+BIS.US,D,20250630,000000,17.37,17.7949,17.37,17.71,12710,0
+BIS.US,D,20250701,000000,17.53,17.53,16.875,17.44,6009,0
+BIS.US,D,20250702,000000,17.4586,17.4586,16.751,16.89,24309,0
+BIS.US,D,20250703,000000,16.74,17.01,16.74,16.74,8114,0
+BIS.US,D,20250707,000000,16.71,17.43,16.71,17.22,29573,0
+BIS.US,D,20250708,000000,17.01,17.01,16.63,16.925,12332,0
+BIS.US,D,20250709,000000,16.655,16.655,16,16.03,18491,0
+BIS.US,D,20250710,000000,16.1389,16.19,15.71,15.73,6582,0
+BIS.US,D,20250711,000000,16.1189,16.27,16.04,16.23,6070,0
+BIS.US,D,20250714,000000,16.24,16.24,15.8509,15.8509,2572,0
+BIS.US,D,20250715,000000,15.9005,16.565,15.9005,16.53,16040,0
+BIS.US,D,20250716,000000,16.16,16.2599,15.9131,15.96,20291,0
+BIS.US,D,20250717,000000,15.985,15.985,15.7601,15.862,1936,0
+BIS.US,D,20250718,000000,15.79,16.37,15.79,16.32,12877,0
+BIS.US,D,20250721,000000,16.17,16.4699,16.0952,16.4228,19056,0
+BIS.US,D,20250722,000000,16.27,16.27,15.68,15.6864,11621,0
+BIS.US,D,20250723,000000,15.48,15.509,15.0403,15.1062,17489,0
+BIS.US,D,20250724,000000,15.26,15.29,15.0693,15.21,8733,0
+BIS.US,D,20250725,000000,15.42,15.47,15.16,15.2148,6184,0
+BIS.US,D,20250728,000000,15.35,15.63,15.31,15.5977,13410,0
+BIS.US,D,20250729,000000,15.72,15.72,15.62,15.68,3550,0
+BIS.US,D,20250730,000000,15.3,15.74,15.25,15.62,12103,0
+BIS.US,D,20250731,000000,15.3599,15.93,15.3599,15.8678,4566,0
+BIS.US,D,20250801,000000,15.87,16.07,15.675,15.7013,3163,0
+BIS.US,D,20250804,000000,15.59,15.6,15.074,15.0758,4268,0
+BIS.US,D,20250805,000000,15.515,15.6,15.3416,15.5092,14502,0
+BIS.US,D,20250806,000000,15.68,16.115,15.68,15.89,33421,0
+BIS.US,D,20250807,000000,15.85,16.16,15.85,15.9435,15938,0
+BIS.US,D,20250808,000000,15.705,15.87,15.705,15.7317,3946,0
+BIS.US,D,20250811,000000,15.78,15.89,15.62,15.8029,12961,0
+BIS.US,D,20250812,000000,15.63,15.6941,15.3537,15.3537,12325,0
+BIS.US,D,20250813,000000,15.06,15.12,14.55,14.6034,20257,0
+BIS.US,D,20250814,000000,14.64,14.87,14.5027,14.5461,7313,0
+BIS.US,D,20250815,000000,14.42,14.46,14.265,14.265,3759,0
+BIS.US,D,20250818,000000,14.308,14.37,14.18,14.344,6265,0
+BIS.US,D,20250819,000000,14.474,14.5531,14.43,14.5,11686,0
+BIS.US,D,20250820,000000,14.486,14.565,14.28,14.3443,5073,0
+BIS.US,D,20250821,000000,14.2365,14.2365,14.13,14.2016,2735,0
+BIS.US,D,20250822,000000,14.004,14.053,13.7186,14.053,9622,0
+BIS.US,D,20250825,000000,14.064,14.591,14.064,14.578,14305,0
+BIS.US,D,20250826,000000,14.38,14.49,14.2563,14.2563,3113,0
+BIS.US,D,20250827,000000,14.3967,14.3967,14.2665,14.2665,1099,0
+BIS.US,D,20250828,000000,14.27,14.4063,14.27,14.3807,2269,0
+BIS.US,D,20250829,000000,14.49,14.55,14.4247,14.4247,3360,0
+BIS.US,D,20250902,000000,14.27,14.27,13.785,13.8916,13958,0
+BIS.US,D,20250903,000000,13.9,13.9562,13.5756,13.8669,11831,0
+BIS.US,D,20250904,000000,13.935,14.12,13.88,13.9357,5168,0
+BIS.US,D,20250905,000000,13.82,13.82,13.4192,13.4604,13568,0
+BIS.US,D,20250908,000000,13.73,13.774,13.69,13.7072,3023,0
+BIS.US,D,20250909,000000,13.72,13.72,13.6,13.6,570,0
+BIS.US,D,20250910,000000,13.78,13.98,13.78,13.934,21100,0
+BIS.US,D,20250911,000000,13.74,13.74,13.39,13.39,6062,0
+BIS.US,D,20250912,000000,13.5884,13.8657,13.475,13.8657,10121,0
+BIS.US,D,20250915,000000,13.778,14.24,13.778,14.0267,11155,0
+BIS.US,D,20250916,000000,14.06,14.0918,13.93,14.036,7148,0
+BIS.US,D,20250917,000000,14,14.02,13.7801,14.02,3274,0
+BIS.US,D,20250918,000000,13.74,13.79,13.45,13.45,11674,0
+BIS.US,D,20250919,000000,13.45,13.656,13.45,13.6405,9582,0
+BIS.US,D,20250922,000000,13.75,13.75,13.421,13.5062,16052,0
+BIS.US,D,20250923,000000,13.54,13.67,13.5,13.67,11718,0
+BIS.US,D,20250924,000000,13.52,13.66,13.52,13.5848,18640,0
+BIS.US,D,20250925,000000,13.58,14.1,13.58,14.06,16331,0
+BIS.US,D,20250926,000000,13.96,14.06,13.67,13.69,18404,0
+BIS.US,D,20250929,000000,13.5959,13.5959,13.35,13.3557,9017,0
+BIS.US,D,20250930,000000,13.424,13.424,13.03,13.0837,6537,0
+BIS.US,D,20251001,000000,12.5,12.5,12.2394,12.4136,15091,0
+BIS.US,D,20251002,000000,12.3999,12.539,12.268,12.268,9726,0
+BIS.US,D,20251003,000000,12.22,12.24,11.99,12.0827,14039,0
+BIS.US,D,20251006,000000,11.95,12.17,11.95,12.1507,13435,0
+BIS.US,D,20251007,000000,12.175,12.25,12.0748,12.0748,16140,0
+BIS.US,D,20251008,000000,12.01,12.02,11.7052,11.87,15508,0
+BIS.US,D,20251009,000000,11.85,11.85,11.74,11.83,10738,0
+BIS.US,D,20251010,000000,11.86,12.1999,11.86,12.1748,5442,0
+BIS.US,D,20251013,000000,12.26,12.26,11.95,12.0723,11078,0
+BIS.US,D,20251014,000000,12.27,12.27,11.91,12.0196,5947,0
+BIS.US,D,20251015,000000,11.84,11.84,11.57,11.6496,3701,0
+BIS.US,D,20251016,000000,11.5,11.83,11.37,11.7339,5351,0
+BIS.US,D,20251017,000000,11.8,11.85,11.5553,11.5916,3351,0
+BIS.US,D,20251020,000000,11.42,11.4405,11.27,11.288,5771,0
+BIS.US,D,20251021,000000,11.29,11.47,11.29,11.44,3398,0
+BIS.US,D,20251022,000000,11.64,11.8041,11.64,11.73,4769,0
+BIS.US,D,20251023,000000,11.78,11.78,11.7286,11.7286,1364,0
+BIS.US,D,20251024,000000,11.59,11.61,11.58,11.5954,3625,0
+BIS.US,D,20251027,000000,11.44,11.44,11.22,11.25,5817,0
+BIS.US,D,20251028,000000,11.19,11.32,11.13,11.1816,3702,0
+BIS.US,D,20251029,000000,11.265,11.2709,11.26,11.2709,1129,0
+BIS.US,D,20251030,000000,11.41,11.41,10.95,11.1105,10478,0
+BIS.US,D,20251031,000000,11.2,11.2,10.82,10.844,10277,0
+BIS.US,D,20251103,000000,10.93,11.4675,10.93,11.1363,16248,0
+BIS.US,D,20251104,000000,11.425,11.425,11.16,11.3517,22376,0
+BIS.US,D,20251105,000000,11.35,11.35,10.945,11.05,23665,0
+BIS.US,D,20251106,000000,11.07,11.1,10.95,11.0345,18014,0
+BIS.US,D,20251107,000000,11.05,11.489,11.04,11.1518,90842,0
+BIS.US,D,20251110,000000,10.84,11.02,10.82,10.85,22639,0
+BIS.US,D,20251111,000000,10.75,10.76,10.21,10.2457,4205,0
+BIS.US,D,20251112,000000,10.2,10.25,10.07,10.193,5428,0
+BIS.US,D,20251113,000000,10.1225,10.38,10.0625,10.38,9457,0
+BIS.US,D,20251114,000000,10.57,10.57,10.01,10.2519,11548,0
+BIS.US,D,20251117,000000,10.26,10.27,9.85,10.07,20790,0
+BIS.US,D,20251118,000000,10.17,10.17,9.8597,9.94,7291,0
+BIS.US,D,20251119,000000,9.93,10.18,9.93,10.1063,19011,0
+BIS.US,D,20251120,000000,9.821,10.3,9.73,10.28,17622,0
+BIS.US,D,20251121,000000,10.1301,10.15,9.76,9.93,84523,0
+BIS.US,D,20251124,000000,9.82,9.82,9.59,9.65,52809,0
+BIS.US,D,20251125,000000,9.545,9.56,9.37,9.37,18376,0
+BIS.US,D,20251126,000000,9.38,9.38,9.18,9.23,8990,0
+BIS.US,D,20251128,000000,9.17,9.29,9.17,9.19,9383,0
+BIS.US,D,20251201,000000,9.37,9.63,9.37,9.63,10879,0
+BIS.US,D,20251202,000000,9.61,9.75,9.55,9.7445,5654,0
+BIS.US,D,20251203,000000,9.615,9.615,9.35,9.3614,21632,0
+BIS.US,D,20251204,000000,9.42,9.42,9.31,9.38,12462,0
+BIS.US,D,20251205,000000,9.28,9.5,9.28,9.4582,6407,0
+BIS.US,D,20251208,000000,9.34,9.5253,9.34,9.5253,10762,0
+BIS.US,D,20251209,000000,9.46,9.86,9.46,9.8508,3623,0
+BIS.US,D,20251210,000000,9.759,9.7651,9.64,9.645,2478,0
+BIS.US,D,20251211,000000,9.58,9.58,9.4699,9.4973,3546,0
+BIS.US,D,20251212,000000,9.4,9.615,9.4,9.553,7505,0
+BIS.US,D,20251215,000000,9.5,9.645,9.46,9.55,77892,0
+BIS.US,D,20251216,000000,9.63,9.78,9.605,9.65,28311,0
+BIS.US,D,20251217,000000,9.6,9.8,9.57,9.7863,9962,0
+BIS.US,D,20251218,000000,9.74,9.9787,9.74,9.9333,6827,0
+BIS.US,D,20251219,000000,9.45,9.48,9.39,9.4598,12712,0
+BIS.US,D,20251222,000000,9.35,9.35,9.17,9.185,81806,0
+BIS.US,D,20251223,000000,9.14,9.268,9.14,9.25,2770,0
+BIS.US,D,20251224,000000,9.0435,9.0435,8.99,9.0097,15060,0
+BIS.US,D,20251226,000000,9.1,9.19,9.1,9.14,24898,0
+BIS.US,D,20251229,000000,9.23,9.3,9.23,9.26,14456,0
+BIS.US,D,20251230,000000,9.33,9.495,9.316,9.4675,9070,0
+BIS.US,D,20251231,000000,9.401,9.48,9.401,9.48,7080,0
+BIS.US,D,20260102,000000,9.54,9.59,9.4874,9.4874,3207,0
+BIS.US,D,20260105,000000,9.49,9.91,9.49,9.6985,17522,0
+BIS.US,D,20260106,000000,9.72,9.72,9.2401,9.25,11864,0
+BIS.US,D,20260107,000000,9.18,9.18,8.53,8.7071,34643,0
+BIS.US,D,20260108,000000,8.83,9.2357,8.83,9.1015,22207,0
+BIS.US,D,20260109,000000,9.02,9.0738,9.02,9.0738,1306,0
+BIS.US,D,20260112,000000,9.3,9.4001,9.19,9.2158,14971,0
+BIS.US,D,20260113,000000,9.24,9.34,9.21,9.24,8460,0
+BIS.US,D,20260114,000000,9.18,9.26,9.02,9.02,25498,0
+BIS.US,D,20260115,000000,9,9.2725,9,9.2686,11832,0
+BIS.US,D,20260116,000000,9.16,9.29,9.16,9.29,16333,0
+BIS.US,D,20260120,000000,9.55,9.55,9.19,9.21,17342,0
+BIS.US,D,20260121,000000,9.09,9.09,8.74,8.76,14236,0
+BIS.US,D,20260122,000000,8.5,8.52,8.37,8.48,44000,0
+BIS.US,D,20260123,000000,8.47,8.739,8.47,8.72,22279,0
+BIS.US,D,20260126,000000,8.8,8.8,8.62,8.63,19773,0
+BIS.US,D,20260127,000000,8.485,8.6023,8.4608,8.56,18634,0
+BIS.US,D,20260128,000000,8.58,8.85,8.58,8.85,6435,0
+BIS.US,D,20260129,000000,8.84,8.85,8.78,8.81,17184,0
+BIS.US,D,20260130,000000,8.98,9.0301,8.947,8.99,6652,0
+BIS.US,D,20260202,000000,9.07,9.07,8.76,8.7755,33424,0
+BIS.US,D,20260203,000000,8.59,8.8817,8.58,8.77,40970,0
+BIS.US,D,20260204,000000,8.64,8.9,8.64,8.7478,10546,0
+BIS.US,D,20260205,000000,8.81,9.1204,8.76,9.1067,5026,0
+BIS.US,D,20260206,000000,8.98,8.98,8.55,8.55,68206,0
+BIS.US,D,20260209,000000,8.63,8.725,8.59,8.599,7044,0
+BIS.US,D,20260210,000000,8.6,8.8174,8.6,8.8174,4297,0
+BIS.US,D,20260211,000000,9.02,9.02,8.73,8.7416,1591,0
+BIS.US,D,20260212,000000,8.71,8.97,8.71,8.9353,4171,0
+BIS.US,D,20260213,000000,8.64,8.76,8.56,8.757,6448,0
+BIS.US,D,20260217,000000,8.78,8.78,8.59,8.6009,1717,0
+BIS.US,D,20260218,000000,8.52,8.54,8.52,8.53,1576,0
diff --git a/daily/us/nasdaq etfs/bits.us.txt b/daily/us/nasdaq etfs/bits.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9c38d9e4d70239467c9c48ff9a0ed1a0d3c56b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/bits.us.txt	
@@ -0,0 +1,1067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITS.US,D,20211117,000000,111.3,111.752,108.512,109.728,2642.75,0
+BITS.US,D,20211118,000000,109.1,109.1,103.244,105.76,5145,0
+BITS.US,D,20211119,000000,104.976,108.748,104.976,107.372,2872.5,0
+BITS.US,D,20211122,000000,107.96,107.96,102.504,102.504,3625.75,0
+BITS.US,D,20211123,000000,103.956,104.904,102.7,104.904,1045,0
+BITS.US,D,20211124,000000,101.6,104.648,101.6,104.648,9293.5,0
+BITS.US,D,20211126,000000,101.008,101.008,98.26,99.276,710.5,0
+BITS.US,D,20211129,000000,103.8,105.724,102.48,104.956,3232.75,0
+BITS.US,D,20211130,000000,105.684,107.332,101.788,103.5,5733.75,0
+BITS.US,D,20211201,000000,106.036,107.096,101.324,101.324,2909.75,0
+BITS.US,D,20211202,000000,100.656,101.796,98.184,99.5,2049.5,0
+BITS.US,D,20211203,000000,99.948,99.948,89.816,90.996,5734.25,0
+BITS.US,D,20211206,000000,84.592,87.58,82.788,87.148,4032.25,0
+BITS.US,D,20211207,000000,90.84,92.92,90.8,90.824,3029.25,0
+BITS.US,D,20211208,000000,90.368,91.584,89.308,91.268,9207.5,0
+BITS.US,D,20211209,000000,89.148,89.148,84.788,84.972,1242.75,0
+BITS.US,D,20211210,000000,87.148,87.816,83.492,84.68,3040,0
+BITS.US,D,20211213,000000,83.888,83.888,80.148,80.916,3459.75,0
+BITS.US,D,20211214,000000,80.468,81.964,79.82,81.884,2114.25,0
+BITS.US,D,20211215,000000,85.144,85.144,80.076,80.824,973.25,0
+BITS.US,D,20211216,000000,84.356,84.356,80.824,81.372,1424.5,0
+BITS.US,D,20211217,000000,78.74,79.8,77.76,78.508,3962,0
+BITS.US,D,20211220,000000,76.976,78.36,76.664,78.36,1346.75,0
+BITS.US,D,20211221,000000,81.1,81.764,81.096,81.612,1775,0
+BITS.US,D,20211222,000000,82.828,82.828,81.688,82.236,3533,0
+BITS.US,D,20211223,000000,82.472,87.028,81.26,86.752,3934.75,0
+BITS.US,D,20211227,000000,85.852,88.64,85.852,87.532,4898.5,0
+BITS.US,D,20211228,000000,84.908,84.908,81.372,81.492,4364.75,0
+BITS.US,D,20211229,000000,80.94,81.176,79.928,79.928,830,0
+BITS.US,D,20211230,000000,80.04,81.14,79.722,80.0424,1259.5,0
+BITS.US,D,20211231,000000,81.32,81.4,78.24,78.28,2473,0
+BITS.US,D,20220103,000000,80.04,80.236,78.4944,78.4944,3143.5,0
+BITS.US,D,20220104,000000,79.64,80.6,77.4,78.76,5893.5,0
+BITS.US,D,20220105,000000,78.3604,78.48,73.72,73.84,6776,0
+BITS.US,D,20220106,000000,72.68,73.08,70.8,72.3448,2364,0
+BITS.US,D,20220107,000000,71.28,71.44,69.2,71.12,13333,0
+BITS.US,D,20220110,000000,68.2,70.2,67.52,69.78,3006.5,0
+BITS.US,D,20220111,000000,70.4,73.68,70.2744,73.52,1916.5,0
+BITS.US,D,20220112,000000,75.48,75.916,74.36,74.84,4327.25,0
+BITS.US,D,20220113,000000,75.68,75.68,71.82,71.82,1936.75,0
+BITS.US,D,20220114,000000,71.64,72.84,71.4,72.8,10944.25,0
+BITS.US,D,20220118,000000,72,72,69.2,69.52,12850.25,0
+BITS.US,D,20220119,000000,70.2,70.48,68.0404,68.08,889,0
+BITS.US,D,20220120,000000,70.4,71.84,69.24,69.24,2238,0
+BITS.US,D,20220121,000000,64.4,64.4304,61.44,61.84,4299.25,0
+BITS.US,D,20220124,000000,55.12,60.16,54.2404,60.16,7488.5,0
+BITS.US,D,20220125,000000,59.24,60.48,58.5196,59.68,2030,0
+BITS.US,D,20220126,000000,62.48,62.68,59.54,60,1266.75,0
+BITS.US,D,20220127,000000,60,60,56.72,56.72,3090.5,0
+BITS.US,D,20220128,000000,57.8,59.196,57.2524,59.196,2805.25,0
+BITS.US,D,20220131,000000,60.04,62.84,59.7996,62.84,2179.25,0
+BITS.US,D,20220201,000000,63.88,65.12,63.36,64.44,2464,0
+BITS.US,D,20220202,000000,64.12,64.12,61.2,61.8608,2297,0
+BITS.US,D,20220203,000000,60.36,61.12,59.12,59.12,1259.5,0
+BITS.US,D,20220204,000000,60.68,65.836,60.68,65.4,3287.25,0
+BITS.US,D,20220207,000000,68.76,70.88,68.72,70.1624,6603.25,0
+BITS.US,D,20220208,000000,69.52,70.68,68.56,70.572,3221,0
+BITS.US,D,20220209,000000,71.28,73.16,71.16,73.16,4903.25,0
+BITS.US,D,20220210,000000,70.96,75.12,70.8832,71.3996,3398.75,0
+BITS.US,D,20220211,000000,71.48,72.04,67.84,68.1644,1838.5,0
+BITS.US,D,20220214,000000,67.88,68.76,66.86,67.36,1562,0
+BITS.US,D,20220215,000000,71.12,71.2,70.2804,70.68,818.25,0
+BITS.US,D,20220216,000000,70.28,71.3,69.56,70.96,1262.5,0
+BITS.US,D,20220217,000000,68.36,68.36,65.6768,65.6768,1128.25,0
+BITS.US,D,20220218,000000,65.4,65.4,62.96,63.86,2455.75,0
+BITS.US,D,20220222,000000,61,61.6124,60,60.9568,3306.25,0
+BITS.US,D,20220223,000000,62.44,62.44,59.28,59.68,1213.5,0
+BITS.US,D,20220224,000000,55.84,61.7768,55.32,61.6,2810.25,0
+BITS.US,D,20220225,000000,62.8,63.12,62.26,62.44,497.25,0
+BITS.US,D,20220228,000000,61.88,66.44,61.88,66.44,1650.75,0
+BITS.US,D,20220301,000000,69.48,70.12,67.244,68.084,2420.5,0
+BITS.US,D,20220302,000000,68.4,69.8,68.24,68.64,3112.5,0
+BITS.US,D,20220303,000000,69,69,65.24,65.3376,873.75,0
+BITS.US,D,20220304,000000,64.12,64.36,60.4,60.88,1468,0
+BITS.US,D,20220307,000000,60.8,60.8,57.96,57.96,1878,0
+BITS.US,D,20220308,000000,58.56,60.0396,58.28,58.92,1661.25,0
+BITS.US,D,20220309,000000,63.6,65,63.6,64.354,1039.5,0
+BITS.US,D,20220310,000000,60.88,61.86,60.4,61.58,2382.25,0
+BITS.US,D,20220311,000000,61.84,61.84,58.78,58.78,2942,0
+BITS.US,D,20220314,000000,58.96,58.96,56.9964,57.28,4083.25,0
+BITS.US,D,20220315,000000,57.48,58.83,57,58.83,1009,0
+BITS.US,D,20220316,000000,61.3948,62.28,60.12,62.28,2546,0
+BITS.US,D,20220317,000000,62.28,63.64,62.28,63.6108,1483.25,0
+BITS.US,D,20220318,000000,63.28,66.48,63.28,66.28,1698.25,0
+BITS.US,D,20220321,000000,65.92,66.32,64.24,65.3,2774.5,0
+BITS.US,D,20220322,000000,67.56,69.04,67.36,68.08,10449.75,0
+BITS.US,D,20220323,000000,67.76,69.04,67.2,67.84,2351.5,0
+BITS.US,D,20220324,000000,69.16,71.24,68.4,70.8,1079.5,0
+BITS.US,D,20220325,000000,72.96,72.96,69.48,69.8536,3426.75,0
+BITS.US,D,20220328,000000,74.52,76.24,74.12,76.04,4470,0
+BITS.US,D,20220329,000000,76.24,78.16,74.4448,75.32,2732.75,0
+BITS.US,D,20220330,000000,74.6,74.6,73.46,73.68,3760.5,0
+BITS.US,D,20220331,000000,73.36,73.36,70.36,70.36,2184.25,0
+BITS.US,D,20220401,000000,70,72,70,70.74,1247,0
+BITS.US,D,20220404,000000,73.72,73.72,70.12,70.8,1820,0
+BITS.US,D,20220405,000000,71.52,71.6,69.2,69.756,1583.25,0
+BITS.US,D,20220406,000000,67.48,67.48,65,65.6,4477.5,0
+BITS.US,D,20220407,000000,65.52,65.572,64,65.12,1416.75,0
+BITS.US,D,20220408,000000,64.56,65.14,63.2,63.2,10795.5,0
+BITS.US,D,20220411,000000,61.76,61.76,60,60.08,5600.5,0
+BITS.US,D,20220412,000000,60.6,61,58.84,58.84,1636.5,0
+BITS.US,D,20220413,000000,58.88,61.52,58.88,61.356,1538.75,0
+BITS.US,D,20220414,000000,61.68,61.68,58.78,58.98,1399,0
+BITS.US,D,20220418,000000,58.56,59.8,57.6,59.4,8289.5,0
+BITS.US,D,20220419,000000,59.72,61.28,59.56,61.08,1959.5,0
+BITS.US,D,20220420,000000,61.2,61.2,59.52,59.84,1620,0
+BITS.US,D,20220421,000000,61.92,61.92,58.48,58.56,2006.5,0
+BITS.US,D,20220422,000000,57.88,58.08,55.68,55.96,2610.25,0
+BITS.US,D,20220425,000000,54.72,56.836,54.484,56.76,2732,0
+BITS.US,D,20220426,000000,55.68,55.68,53.2,53.48,3719.75,0
+BITS.US,D,20220427,000000,53.88,54.48,53.176,53.58,3148.25,0
+BITS.US,D,20220428,000000,54.28,55.5,52.8,55.24,899,0
+BITS.US,D,20220429,000000,54.36,55.568,52.48,52.52,1523.5,0
+BITS.US,D,20220502,000000,52.68,54,52.68,53.8,2618.75,0
+BITS.US,D,20220503,000000,53.84,54.22,53.24,53.28,1804,0
+BITS.US,D,20220504,000000,54.16,56.0404,53,56.0404,1516,0
+BITS.US,D,20220505,000000,54.84,54.84,50,51.24,2991.25,0
+BITS.US,D,20220506,000000,50.44,52.28,49.22,50.08,1300,0
+BITS.US,D,20220509,000000,45.92,45.96,41.68,42.24,5574.25,0
+BITS.US,D,20220510,000000,43.76,44.32,41.8,42.4,2819.5,0
+BITS.US,D,20220511,000000,39.92,41.62,38.16,38.24,5397.75,0
+BITS.US,D,20220512,000000,36.44,38.92,35.164,37.5528,6626.5,0
+BITS.US,D,20220513,000000,39.64,41.24,39.52,40.72,2216.5,0
+BITS.US,D,20220516,000000,40,40,38.42,39,4287.75,0
+BITS.US,D,20220517,000000,40.08,40.196,38.8,39.8,3912,0
+BITS.US,D,20220518,000000,39,39,37.52,38.48,3743.5,0
+BITS.US,D,20220519,000000,38.36,40.32,38.36,39.24,2230.5,0
+BITS.US,D,20220520,000000,39.5936,39.84,36.964,37.9464,3230.5,0
+BITS.US,D,20220523,000000,38.8,39.34,37.88,38.28,1800.5,0
+BITS.US,D,20220524,000000,36.76,37.36,36.28,37.04,1041,0
+BITS.US,D,20220525,000000,37.6396,37.96,37.308,37.7664,1421.5,0
+BITS.US,D,20220526,000000,36.4,38.52,36.04,38.32,4540,0
+BITS.US,D,20220527,000000,38.04,38.9,38,38.76,1737.75,0
+BITS.US,D,20220531,000000,41.72,42.4,41.24,41.48,2942,0
+BITS.US,D,20220601,000000,41.68,41.68,38.64,39.24,1109.25,0
+BITS.US,D,20220602,000000,39.3984,39.92,39.24,39.68,599,0
+BITS.US,D,20220603,000000,38.28,38.56,38.064,38.56,555.5,0
+BITS.US,D,20220606,000000,40.56,40.8,39.9,40.52,824.25,0
+BITS.US,D,20220607,000000,38.2,39.64,38,39.6,1167.25,0
+BITS.US,D,20220608,000000,39.04,39.8,38.68,38.68,737.5,0
+BITS.US,D,20220609,000000,38.64,38.64,37.64,37.68,2254.75,0
+BITS.US,D,20220610,000000,37.88,37.88,36,36.16,3028.25,0
+BITS.US,D,20220613,000000,32.84,32.84,29.24,29.8,7413.5,0
+BITS.US,D,20220614,000000,29.44,29.6,28.64,29.52,1206,0
+BITS.US,D,20220615,000000,28.56,29.28,27.6,28.96,8114.5,0
+BITS.US,D,20220616,000000,28.0928,28.0928,27.32,27.44,6528.25,0
+BITS.US,D,20220617,000000,27.4,30.16,27.1204,27.32,1348.5,0
+BITS.US,D,20220621,000000,28.8,30.76,28.52,28.68,2825.25,0
+BITS.US,D,20220622,000000,28.48,28.48,27,27.1,2915.75,0
+BITS.US,D,20220623,000000,27.644,28.2096,27.16,28.2096,2272.75,0
+BITS.US,D,20220624,000000,28.64,29.4,28.64,29.1472,2646.5,0
+BITS.US,D,20220627,000000,29.6,29.6,28,28.16,1396.75,0
+BITS.US,D,20220628,000000,28.48,28.48,26.84,26.84,4337.5,0
+BITS.US,D,20220629,000000,26.8,27.32,25.96,26.44,3562.5,0
+BITS.US,D,20220630,000000,25.36,25.36,24.48,24.64,11435.75,0
+BITS.US,D,20220701,000000,25.44,25.6368,25.16,25.48,2746.5,0
+BITS.US,D,20220705,000000,25.04,26.96,24.68,26.96,2532.75,0
+BITS.US,D,20220706,000000,26.8,26.8,26.2,26.2,1048.75,0
+BITS.US,D,20220707,000000,26.48,28.64,26.48,28.5712,3943.75,0
+BITS.US,D,20220708,000000,28.04,29.36,28.04,29.08,1829.5,0
+BITS.US,D,20220711,000000,27.84,27.84,27.2,27.2,1685.5,0
+BITS.US,D,20220712,000000,26.44,26.76,26.28,26.28,632.5,0
+BITS.US,D,20220713,000000,25.32,26.6396,25.32,26.36,2525.5,0
+BITS.US,D,20220714,000000,25.96,27.3,25.96,27.1756,294,0
+BITS.US,D,20220715,000000,27.56,27.8776,27.4,27.8,2206.75,0
+BITS.US,D,20220718,000000,29.2,30.8,29.12,29.4,4751.75,0
+BITS.US,D,20220719,000000,30.32,32.36,29.8,32.2472,4375,0
+BITS.US,D,20220720,000000,33.04,33.9136,32.76,33.1,3046.5,0
+BITS.US,D,20220721,000000,32,33,31.68,32.96,5605.75,0
+BITS.US,D,20220722,000000,33.4,33.6,31.84,31.84,2332.25,0
+BITS.US,D,20220725,000000,31.56,31.56,30.2772,30.28,2524.75,0
+BITS.US,D,20220726,000000,30.4,30.4,28.28,28.424,5813.25,0
+BITS.US,D,20220727,000000,29.16,31.7596,29.16,31.3644,4890.75,0
+BITS.US,D,20220728,000000,31.44,32.9996,31,32.86,2314.5,0
+BITS.US,D,20220729,000000,32.44,33.24,31.8404,33.2,2160,0
+BITS.US,D,20220801,000000,32,32.4,31.44,31.72,3126,0
+BITS.US,D,20220802,000000,31.56,33.076,31.2904,32.68,3209.5,0
+BITS.US,D,20220803,000000,33,33.92,33,33.92,3260.5,0
+BITS.US,D,20220804,000000,34.04,35.12,33.3,33.3,2562.75,0
+BITS.US,D,20220805,000000,33.64,34.52,33.64,33.8,1523.75,0
+BITS.US,D,20220808,000000,35.92,36.24,35.16,35.76,4821.5,0
+BITS.US,D,20220809,000000,34.96,34.96,33.6116,33.92,2005,0
+BITS.US,D,20220810,000000,35.3,36.04,35.16,35.84,2477.25,0
+BITS.US,D,20220811,000000,38.24,38.7464,36.4,36.88,5665.5,0
+BITS.US,D,20220812,000000,36.48,37.8,36.48,37.68,3714,0
+BITS.US,D,20220815,000000,37.64,38.356,37.3596,37.72,5257.5,0
+BITS.US,D,20220816,000000,36.4352,36.76,36.4,36.56,457.25,0
+BITS.US,D,20220817,000000,36.24,36.24,34.6404,34.84,3265,0
+BITS.US,D,20220818,000000,35.32,35.32,34.48,34.6,1212.25,0
+BITS.US,D,20220819,000000,32.36,32.36,31,31,2859.25,0
+BITS.US,D,20220822,000000,30.6,30.8336,30.28,30.56,1666,0
+BITS.US,D,20220823,000000,30.98,31.2,30.98,31.12,227,0
+BITS.US,D,20220824,000000,31.2,31.76,31.16,31.4,1714.5,0
+BITS.US,D,20220825,000000,31.48,31.62,30.92,31.28,1577.75,0
+BITS.US,D,20220826,000000,31.64,31.64,29.36,29.36,4296.75,0
+BITS.US,D,20220829,000000,28.72,29.76,28.68,29.32,2563.75,0
+BITS.US,D,20220830,000000,29.64,29.64,28.52,29.0132,2401.75,0
+BITS.US,D,20220831,000000,29.626,29.676,29.0816,29.6384,2525.75,0
+BITS.US,D,20220901,000000,29.28,29.28,27.96,28.6652,4878.25,0
+BITS.US,D,20220902,000000,29.32,29.32,28.32,28.5232,1339.5,0
+BITS.US,D,20220906,000000,28.56,28.56,27.16,27.28,2054.25,0
+BITS.US,D,20220907,000000,27.16,28,27,27.92,778.5,0
+BITS.US,D,20220908,000000,27.6,29.2,27.6,29.2,477.25,0
+BITS.US,D,20220909,000000,30.4,31.8,30.4,31.8,6661,0
+BITS.US,D,20220912,000000,33.28,33.28,32.296,33.16,5903,0
+BITS.US,D,20220913,000000,31.12,31.12,29.84,29.84,2487.5,0
+BITS.US,D,20220914,000000,29.76,30.116,29.44,29.72,2775,0
+BITS.US,D,20220915,000000,29.92,29.92,29.16,29.2492,1272.75,0
+BITS.US,D,20220916,000000,28.8,28.8,28.28,28.4,1903.5,0
+BITS.US,D,20220919,000000,27.44,28.04,27.36,27.96,1382.75,0
+BITS.US,D,20220920,000000,27.36,27.44,26.96,27.04,1068.25,0
+BITS.US,D,20220921,000000,27.48,27.92,27.1752,27.1752,1958.25,0
+BITS.US,D,20220922,000000,27.24,27.24,26.364,26.7904,1311.25,0
+BITS.US,D,20220923,000000,26.28,26.28,25.6,25.836,2018.25,0
+BITS.US,D,20220926,000000,26.08,26.478,26.0748,26.24,1380.5,0
+BITS.US,D,20220927,000000,27.4676,27.74,26.4004,26.4004,1002.5,0
+BITS.US,D,20220928,000000,26.7596,27.68,26.7596,27.68,700.25,0
+BITS.US,D,20220929,000000,27.04,27.04,26.24,26.8952,3090,0
+BITS.US,D,20220930,000000,26.88,28.64,26.88,27.08,1203.75,0
+BITS.US,D,20221003,000000,27.12,27.32,26.68,27.32,904,0
+BITS.US,D,20221004,000000,28.32,29.04,28.32,28.9816,3151.25,0
+BITS.US,D,20221005,000000,28.48,28.7928,28.2,28.7928,580.5,0
+BITS.US,D,20221006,000000,28.64,28.96,28.56,28.742,789.75,0
+BITS.US,D,20221007,000000,28.04,28.04,26.94,27.02,2451.25,0
+BITS.US,D,20221010,000000,26.56,26.56,26.14,26.2976,1471.75,0
+BITS.US,D,20221011,000000,26.0484,26.464,25.4024,25.92,1429.25,0
+BITS.US,D,20221012,000000,25.88,26.1964,25.88,26.12,409.5,0
+BITS.US,D,20221013,000000,25.04,26.6,24.6,26.6,1135.75,0
+BITS.US,D,20221014,000000,27.04,27.04,25.4,25.4804,1297.5,0
+BITS.US,D,20221017,000000,26.2,26.7944,26.2,26.56,2656,0
+BITS.US,D,20221018,000000,27.36,27.44,26.04,26.04,2477.75,0
+BITS.US,D,20221019,000000,25.6548,26,25.48,25.6596,1066.75,0
+BITS.US,D,20221020,000000,25.56,25.76,25.472,25.5,421.5,0
+BITS.US,D,20221021,000000,25.216,26.14,25.216,26.14,214,0
+BITS.US,D,20221024,000000,26.16,26.6,26.06,26.5564,1269.5,0
+BITS.US,D,20221025,000000,26.68,28.84,26.68,28.6,10633.5,0
+BITS.US,D,20221026,000000,29,29.996,28.88,29.02,3694.25,0
+BITS.US,D,20221027,000000,28.92,29.0104,28.44,28.4776,1693.25,0
+BITS.US,D,20221028,000000,28.0484,28.52,27.9468,28.52,1632.75,0
+BITS.US,D,20221031,000000,28.32,28.4,27.4852,27.4852,2719,0
+BITS.US,D,20221101,000000,28,28,27.16,27.16,2087.25,0
+BITS.US,D,20221102,000000,27.0904,27.44,26.2356,26.2356,2022.25,0
+BITS.US,D,20221103,000000,26.12,26.5,25.884,25.92,1681.25,0
+BITS.US,D,20221104,000000,26.88,27.32,26.2,26.8024,1226,0
+BITS.US,D,20221107,000000,26.68,26.68,26.3604,26.56,6777,0
+BITS.US,D,20221108,000000,25.68,26.3596,23,23.88,7725.25,0
+BITS.US,D,20221109,000000,22.92,23.068,22,22.04,8501,0
+BITS.US,D,20221110,000000,23.04,23.8,22.2848,23.8,2597.5,0
+BITS.US,D,20221111,000000,23.8,23.8,22,22.76,9811.25,0
+BITS.US,D,20221114,000000,22.56,22.68,22.26,22.316,4635,0
+BITS.US,D,20221115,000000,23.32,23.4528,23.04,23.1196,1675.75,0
+BITS.US,D,20221116,000000,22.72,22.72,21.88,22.16,4463.5,0
+BITS.US,D,20221117,000000,21.8,22.116,21.6,21.84,2159,0
+BITS.US,D,20221118,000000,22.36,22.36,21.4,21.48,1096.25,0
+BITS.US,D,20221121,000000,21.24,21.24,19.88,20.06,2859.75,0
+BITS.US,D,20221122,000000,19.9684,20.28,19.9684,20.2,1162.25,0
+BITS.US,D,20221123,000000,20.76,20.9596,20.44,20.92,838.75,0
+BITS.US,D,20221125,000000,21.12,21.12,20.72,21.08,2362.75,0
+BITS.US,D,20221128,000000,20.52,20.68,20.12,20.12,2142.25,0
+BITS.US,D,20221129,000000,20.54,20.9,20.38,20.8292,1954,0
+BITS.US,D,20221130,000000,20.96,21.5012,20.6,21.5012,1151.25,0
+BITS.US,D,20221201,000000,21.4,21.84,21.3204,21.84,745,0
+BITS.US,D,20221202,000000,21.2,21.68,21.2,21.68,2145,0
+BITS.US,D,20221205,000000,21.8,22.0572,21.0576,21.16,4235,0
+BITS.US,D,20221206,000000,21.12,21.12,20.64,20.72,890.75,0
+BITS.US,D,20221207,000000,20.6,20.6,20.28,20.36,12265.5,0
+BITS.US,D,20221208,000000,20.4,21.036,20.4,20.88,796,0
+BITS.US,D,20221209,000000,20.76,20.92,20.7104,20.72,538.25,0
+BITS.US,D,20221212,000000,20.52,20.8,20.52,20.72,1303,0
+BITS.US,D,20221213,000000,20.96,21.84,20.96,21.04,2221,0
+BITS.US,D,20221214,000000,21.48,21.72,21.12,21.6,4210.5,0
+BITS.US,D,20221215,000000,21.6,21.6,21.16,21.48,1194,0
+BITS.US,D,20221216,000000,20.92,20.92,19.964,20.24,9936,0
+BITS.US,D,20221219,000000,20.12,20.12,19.44,19.44,3190,0
+BITS.US,D,20221220,000000,19.895,19.895,19.69,19.69,750,0
+BITS.US,D,20221221,000000,19.7,19.7,19.42,19.4457,1829,0
+BITS.US,D,20221222,000000,19.41,19.41,19.1,19.3451,4356,0
+BITS.US,D,20221223,000000,19.42,19.49,19.3,19.48,4332,0
+BITS.US,D,20221227,000000,19.24,19.24,18.91,18.91,1611,0
+BITS.US,D,20221228,000000,18.91,18.91,18.6903,18.695,1003,0
+BITS.US,D,20221229,000000,18.71,19.1,18.71,19.0237,2180,0
+BITS.US,D,20221230,000000,18.931,19.1223,18.91,19.1223,5173,0
+BITS.US,D,20230103,000000,19.1,19.25,19,19.25,847,0
+BITS.US,D,20230104,000000,19.44,20.25,19.44,20.1616,683,0
+BITS.US,D,20230105,000000,20.19,20.19,19.67,20.18,2969,0
+BITS.US,D,20230106,000000,20.33,20.36,20.33,20.34,970,0
+BITS.US,D,20230109,000000,20.69,21.77,20.69,21.22,4216,0
+BITS.US,D,20230110,000000,21.78,22.2,21.78,22.2,1548,0
+BITS.US,D,20230111,000000,22.24,22.24,21.9568,22.2,3873,0
+BITS.US,D,20230112,000000,23,24.71,22.5,24.71,10794,0
+BITS.US,D,20230113,000000,24.65,25.46,24.65,25.46,2956,0
+BITS.US,D,20230117,000000,27.13,27.67,26.95,27.5,5054,0
+BITS.US,D,20230118,000000,27.86,27.86,25.82,26.09,2555,0
+BITS.US,D,20230119,000000,25.77,26.5,25.77,26.5,1533,0
+BITS.US,D,20230120,000000,26.88,27.91,26.88,27.9,3614,0
+BITS.US,D,20230123,000000,28.6,29.15,28.4,29.1,5769,0
+BITS.US,D,20230124,000000,28.61,29.015,28.61,28.89,2534,0
+BITS.US,D,20230125,000000,27.61,28.41,27.61,28.41,2374,0
+BITS.US,D,20230126,000000,29.19,29.19,28.55,28.86,1665,0
+BITS.US,D,20230127,000000,28.64,29.68,28.64,29.22,1746,0
+BITS.US,D,20230130,000000,29.25,29.5,28.3,28.3,3410,0
+BITS.US,D,20230131,000000,28.7,28.9,28.7,28.795,1666,0
+BITS.US,D,20230201,000000,28.33,29.9316,28.33,29.9316,1043,0
+BITS.US,D,20230202,000000,30.85,32.15,30.75,31.38,8021,0
+BITS.US,D,20230203,000000,30.58,31.36,30.1022,30.25,4735,0
+BITS.US,D,20230206,000000,29.65,29.82,29.57,29.7761,1348,0
+BITS.US,D,20230207,000000,29.92,30.315,29.04,29.8235,4691,0
+BITS.US,D,20230208,000000,29.76,29.76,29.38,29.38,577,0
+BITS.US,D,20230209,000000,29.28,29.28,27.11,27.11,4811,0
+BITS.US,D,20230210,000000,27.08,27.08,26.38,26.78,4639,0
+BITS.US,D,20230213,000000,26.41,26.54,26.41,26.54,439,0
+BITS.US,D,20230214,000000,27.66,27.84,27.13,27.84,5472,0
+BITS.US,D,20230215,000000,27.8,30.33,27.8,30.33,3307,0
+BITS.US,D,20230216,000000,30.1,31.54,29.9,30.14,21075,0
+BITS.US,D,20230217,000000,29.16,30.38,29.16,30.38,4865,0
+BITS.US,D,20230221,000000,29.485,29.485,29.2,29.2,2179,0
+BITS.US,D,20230222,000000,29.01,29.01,28.49,28.49,675,0
+BITS.US,D,20230223,000000,28.78,28.78,28.78,28.78,200,0
+BITS.US,D,20230224,000000,28.58,28.58,27.5499,27.73,526,0
+BITS.US,D,20230227,000000,28.22,28.22,27.9,27.9,565,0
+BITS.US,D,20230228,000000,28.4533,28.4533,28.0882,28.0882,597,0
+BITS.US,D,20230301,000000,28.17,28.17,28.17,28.17,416,0
+BITS.US,D,20230302,000000,28.06,28.06,28.06,28.06,335,0
+BITS.US,D,20230303,000000,27.18,27.28,27.18,27.25,740,0
+BITS.US,D,20230306,000000,27.63,27.8236,27.2032,27.26,1531,0
+BITS.US,D,20230307,000000,26.642,26.642,26.642,26.642,181,0
+BITS.US,D,20230308,000000,26.73,26.73,26.43,26.44,391,0
+BITS.US,D,20230309,000000,25.86,25.86,24.28,24.28,981,0
+BITS.US,D,20230310,000000,24,24.09,23.75,23.7891,627,0
+BITS.US,D,20230313,000000,25.7799,27.75,25.7799,27.68,3239,0
+BITS.US,D,20230314,000000,29,29.6,28.34,28.93,3486,0
+BITS.US,D,20230315,000000,27.83,28.13,27.83,28.0868,499,0
+BITS.US,D,20230316,000000,28.53,29.0075,28.53,29.0075,548,0
+BITS.US,D,20230317,000000,30.74,31.36,30.49,31.36,3773,0
+BITS.US,D,20230320,000000,32.6,32.6,31.89,31.91,1704,0
+BITS.US,D,20230321,000000,32.1,33.08,32.1,33.01,3594,0
+BITS.US,D,20230322,000000,33.33,33.33,31.0348,31.0348,4138,0
+BITS.US,D,20230323,000000,32,32.01,32,32.01,557,0
+BITS.US,D,20230324,000000,31.45,31.5701,31.11,31.11,1740,0
+BITS.US,D,20230327,000000,31.19,31.19,30,30.06,1574,0
+BITS.US,D,20230328,000000,29.849,30.3385,29.849,30.3385,502,0
+BITS.US,D,20230329,000000,31.37,32,31.37,32,1914,0
+BITS.US,D,20230330,000000,32.17,32.17,31.81,31.81,892,0
+BITS.US,D,20230331,000000,32,32.86,32,32.86,1437,0
+BITS.US,D,20230403,000000,32.53,32.53,31.91,32.16,1719,0
+BITS.US,D,20230404,000000,32.51,32.5222,31.9246,32.09,3306,0
+BITS.US,D,20230405,000000,31.9,31.9,31.594,31.594,250,0
+BITS.US,D,20230406,000000,31.3279,31.7614,31.3279,31.62,396,0
+BITS.US,D,20230410,000000,31.4652,33.5257,31.4652,33.5257,1869,0
+BITS.US,D,20230411,000000,34.72,35.655,34.72,35.46,3616,0
+BITS.US,D,20230412,000000,35.46,35.46,34.78,34.78,3149,0
+BITS.US,D,20230413,000000,35.45,36.75,35.45,36.75,916,0
+BITS.US,D,20230414,000000,37.33,37.33,35.96,36.78,2150,0
+BITS.US,D,20230417,000000,36.44,36.44,35.1,35.74,2284,0
+BITS.US,D,20230418,000000,36.9,36.9,36.5678,36.61,1023,0
+BITS.US,D,20230419,000000,35.42,35.42,34.88,34.88,2715,0
+BITS.US,D,20230420,000000,34.32,34.32,32.9799,32.9799,2413,0
+BITS.US,D,20230421,000000,33.05,33.05,32.3178,32.3178,1765,0
+BITS.US,D,20230424,000000,32.47,32.47,31.8032,32.015,478,0
+BITS.US,D,20230425,000000,31.68,32.45,31.68,32,1182,0
+BITS.US,D,20230426,000000,33.14,34.75,32.68,32.68,1372,0
+BITS.US,D,20230427,000000,33.38,34.38,33.22,34.38,925,0
+BITS.US,D,20230428,000000,34.02,34.02,33.58,33.97,778,0
+BITS.US,D,20230501,000000,33.65,33.65,32.13,32.13,1064,0
+BITS.US,D,20230502,000000,32.42,33.391,32,33.39,1433,0
+BITS.US,D,20230503,000000,32.82,32.82,32.59,32.59,335,0
+BITS.US,D,20230504,000000,33.19,33.45,32.965,33.45,4682,0
+BITS.US,D,20230505,000000,34.44,34.63,34.44,34.63,463,0
+BITS.US,D,20230508,000000,32.77,32.83,32.47,32.5094,2189,0
+BITS.US,D,20230509,000000,32.7,32.9617,32.7,32.9617,1056,0
+BITS.US,D,20230510,000000,34,34,33.5,33.5,813,0
+BITS.US,D,20230511,000000,32.5,32.5,31.75,31.75,668,0
+BITS.US,D,20230512,000000,31.39,31.39,30.9701,31.1,8907,0
+BITS.US,D,20230515,000000,32.21,32.7101,32.21,32.7,924,0
+BITS.US,D,20230516,000000,32.47,32.67,32.47,32.67,297,0
+BITS.US,D,20230517,000000,32.28,34,32.28,34,1477,0
+BITS.US,D,20230518,000000,34.29,34.29,33.08,33.08,2756,0
+BITS.US,D,20230519,000000,32.82,33.09,32.82,33.09,1890,0
+BITS.US,D,20230522,000000,33.1868,33.92,33.1868,33.8152,1533,0
+BITS.US,D,20230523,000000,34.11,34.11,33.59,33.65,1018,0
+BITS.US,D,20230524,000000,32.24,32.83,32.24,32.83,715,0
+BITS.US,D,20230525,000000,32.82,32.82,32.82,32.82,68,0
+BITS.US,D,20230526,000000,32.73,32.9801,32.73,32.91,999,0
+BITS.US,D,20230530,000000,33.91,34.93,33.91,34.89,2246,0
+BITS.US,D,20230531,000000,33.37,34.23,33.37,34.11,3229,0
+BITS.US,D,20230601,000000,34.29,34.53,34.12,34.53,529,0
+BITS.US,D,20230602,000000,34.24,34.55,34.24,34.55,1001,0
+BITS.US,D,20230605,000000,33.3699,33.3699,32.492,32.492,626,0
+BITS.US,D,20230606,000000,31.7,33.67,31.38,33.63,3159,0
+BITS.US,D,20230607,000000,33.62,33.825,31.92,32.71,5030,0
+BITS.US,D,20230608,000000,32.74,33.0019,32.74,33.0019,1873,0
+BITS.US,D,20230609,000000,32.4675,32.4675,32.35,32.35,679,0
+BITS.US,D,20230612,000000,32.18,32.18,32.16,32.16,729,0
+BITS.US,D,20230613,000000,32.7,32.7,32.6563,32.6563,717,0
+BITS.US,D,20230614,000000,32.9,32.9,32.88,32.88,193,0
+BITS.US,D,20230615,000000,31.72,32.44,31.7,32.31,1661,0
+BITS.US,D,20230616,000000,32.68,34.12,32.34,34.12,1201,0
+BITS.US,D,20230620,000000,34.12,36.166,34.12,36.166,4084,0
+BITS.US,D,20230621,000000,37.8,38.47,37.55,38.07,20816,0
+BITS.US,D,20230622,000000,38.5,38.5,37.09,38.07,5277,0
+BITS.US,D,20230623,000000,38.11,40.13,38.015,39.16,4351,0
+BITS.US,D,20230626,000000,39.06,39.15,37.44,37.7683,3774,0
+BITS.US,D,20230627,000000,38.98,39.4,38.18,39.4,4663,0
+BITS.US,D,20230628,000000,38.57,39.38,38.43,38.97,2229,0
+BITS.US,D,20230629,000000,39.42,40.03,39.15,39.6,4470,0
+BITS.US,D,20230630,000000,40.41,40.76,37.77,39.7,2986,0
+BITS.US,D,20230703,000000,40.23,42.126,40.23,42.02,3946,0
+BITS.US,D,20230705,000000,41.18,42.41,41.18,42.05,4773,0
+BITS.US,D,20230706,000000,42.47,42.47,40.275,41.16,3046,0
+BITS.US,D,20230707,000000,41.91,43.22,41.91,42.61,1634,0
+BITS.US,D,20230710,000000,42.81,44.3,41.75,44.3,3603,0
+BITS.US,D,20230711,000000,44,44.8,44,44.69,9370,0
+BITS.US,D,20230712,000000,45.42,45.53,44,44.21,10727,0
+BITS.US,D,20230713,000000,44.26,49.0899,44.26,48.8,15619,0
+BITS.US,D,20230714,000000,48.32,48.32,45.41,46.09,7860,0
+BITS.US,D,20230717,000000,46.2,46.696,44.91,45.19,2495,0
+BITS.US,D,20230718,000000,44.76,44.76,44.46,44.46,963,0
+BITS.US,D,20230719,000000,45.64,45.87,45,45.84,5199,0
+BITS.US,D,20230720,000000,46.11,46.11,44.12,44.32,2939,0
+BITS.US,D,20230721,000000,44.75,44.75,43.45,44.16,5209,0
+BITS.US,D,20230724,000000,43.16,43.195,42.74,42.91,1733,0
+BITS.US,D,20230725,000000,43,43.7785,43,43.6,1873,0
+BITS.US,D,20230726,000000,43.26,44.15,43.26,43.74,897,0
+BITS.US,D,20230727,000000,44.4914,44.4914,42.42,42.73,7367,0
+BITS.US,D,20230728,000000,43.2987,43.765,42.88,43.59,4776,0
+BITS.US,D,20230731,000000,43.97,44.06,43.6,43.749,1409,0
+BITS.US,D,20230801,000000,43.15,43.15,42.0201,43.1286,1689,0
+BITS.US,D,20230802,000000,43.11,43.11,42.16,42.16,3455,0
+BITS.US,D,20230803,000000,41.94,42.0742,41.94,42.0742,702,0
+BITS.US,D,20230804,000000,41.86,41.9194,40.88,40.88,2033,0
+BITS.US,D,20230807,000000,41.32,41.32,40,40.44,1575,0
+BITS.US,D,20230808,000000,41.074,42.08,40.8161,41.85,3368,0
+BITS.US,D,20230809,000000,42.01,42.09,40.78,40.78,5650,0
+BITS.US,D,20230810,000000,41.09,41.09,40.43,40.43,1340,0
+BITS.US,D,20230811,000000,40.785,40.785,40.1201,40.35,1359,0
+BITS.US,D,20230814,000000,39.99,40.07,39.84,40.0419,3069,0
+BITS.US,D,20230815,000000,39.85,40.15,39.04,39.04,1772,0
+BITS.US,D,20230816,000000,38.53,38.7123,38.3701,38.4,1941,0
+BITS.US,D,20230817,000000,37.98,37.98,36.38,36.38,2443,0
+BITS.US,D,20230818,000000,34.46,34.65,34.2,34.44,6676,0
+BITS.US,D,20230821,000000,34.63,34.63,34.3393,34.42,1721,0
+BITS.US,D,20230822,000000,33.95,33.95,33.78,33.78,1178,0
+BITS.US,D,20230823,000000,33.79,35.52,33.79,35.3823,8671,0
+BITS.US,D,20230824,000000,34.43,34.43,33.77,34.08,2345,0
+BITS.US,D,20230825,000000,34.32,34.32,33.42,33.8593,1540,0
+BITS.US,D,20230828,000000,34.145,34.145,33.9,33.92,846,0
+BITS.US,D,20230829,000000,33.84,37.7199,33.84,37.68,2926,0
+BITS.US,D,20230830,000000,36.79,36.9929,36.78,36.81,1284,0
+BITS.US,D,20230831,000000,36.695,36.695,35.16,35.22,1924,0
+BITS.US,D,20230901,000000,34.15,34.33,33.99,34.19,3821,0
+BITS.US,D,20230905,000000,33.99,33.99,33.99,33.99,447,0
+BITS.US,D,20230906,000000,34.0833,34.18,34.0833,34.18,666,0
+BITS.US,D,20230907,000000,33.335,34.43,33.335,34.43,497,0
+BITS.US,D,20230908,000000,33.55,34.04,33.55,34.04,515,0
+BITS.US,D,20230911,000000,32.8,32.9465,32.57,32.57,2015,0
+BITS.US,D,20230912,000000,33.75,33.75,33.6,33.6,547,0
+BITS.US,D,20230913,000000,33.65,34,33.52,33.52,2077,0
+BITS.US,D,20230914,000000,34.25,34.55,34.25,34.55,412,0
+BITS.US,D,20230915,000000,33.81,34.02,33.81,33.9996,1152,0
+BITS.US,D,20230918,000000,35.24,35.26,34.26,34.35,810,0
+BITS.US,D,20230919,000000,34.33,34.33,34.28,34.28,454,0
+BITS.US,D,20230920,000000,33.93,34.1,33.59,33.59,300,0
+BITS.US,D,20230921,000000,33.05,33.05,32.81,32.9128,1045,0
+BITS.US,D,20230922,000000,33,33,32.37,32.37,6329,0
+BITS.US,D,20230925,000000,32.11,32.35,31.8214,32.17,1188,0
+BITS.US,D,20230926,000000,32.015,32.1587,31.77,31.81,2672,0
+BITS.US,D,20230927,000000,32.165,32.165,32.0966,32.0966,581,0
+BITS.US,D,20230928,000000,32.2599,33.7,32.2599,33.37,4994,0
+BITS.US,D,20230929,000000,33.63,33.63,32.81,33.025,903,0
+BITS.US,D,20231002,000000,34.92,34.92,33.6201,33.98,2587,0
+BITS.US,D,20231003,000000,32.585,32.585,32.21,32.21,5116,0
+BITS.US,D,20231004,000000,32.0367,32.8501,32.0367,32.8472,784,0
+BITS.US,D,20231005,000000,32.56,32.56,32.56,32.56,525,0
+BITS.US,D,20231006,000000,32.35,33.9,32.35,33.9,1293,0
+BITS.US,D,20231009,000000,33.22,34,33.19,33.44,1163,0
+BITS.US,D,20231010,000000,34,34,33.515,33.515,497,0
+BITS.US,D,20231011,000000,32.16,32.39,32.16,32.35,1634,0
+BITS.US,D,20231012,000000,32.53,32.53,32.0627,32.0627,3000,0
+BITS.US,D,20231013,000000,31.99,31.99,31.74,31.74,867,0
+BITS.US,D,20231016,000000,34.31,34.31,32.92,33.95,5958,0
+BITS.US,D,20231017,000000,33.74,34.36,33.74,34.28,3668,0
+BITS.US,D,20231018,000000,33.195,33.195,33.06,33.06,619,0
+BITS.US,D,20231019,000000,33.46,33.46,33.46,33.46,334,0
+BITS.US,D,20231020,000000,34.1301,34.28,34.04,34.04,2331,0
+BITS.US,D,20231023,000000,34.7,36.35,34.53,35.93,2680,0
+BITS.US,D,20231024,000000,39.55,39.94,38.49,39.03,8194,0
+BITS.US,D,20231025,000000,39.3801,40.18,39.12,39.43,5663,0
+BITS.US,D,20231026,000000,38.67,38.67,37.8824,37.9,5164,0
+BITS.US,D,20231027,000000,38.11,38.11,37.1,37.12,1735,0
+BITS.US,D,20231030,000000,38.5,38.75,37.5686,37.8946,2136,0
+BITS.US,D,20231031,000000,37.9,38.0575,37.84,38.0575,843,0
+BITS.US,D,20231101,000000,38.41,38.41,37.9,38.35,855,0
+BITS.US,D,20231102,000000,39.56,40.1666,39.14,40.1666,1918,0
+BITS.US,D,20231103,000000,39.75,40.3951,39.7186,39.9,1670,0
+BITS.US,D,20231106,000000,40.735,40.74,39.8941,39.8941,1524,0
+BITS.US,D,20231107,000000,39.6,40.57,39.03,40.57,764,0
+BITS.US,D,20231108,000000,40.3,40.3,39.13,39.35,1142,0
+BITS.US,D,20231109,000000,42.78,42.8225,40.1,40.37,3357,0
+BITS.US,D,20231110,000000,40.95,40.97,40.09,40.7091,3617,0
+BITS.US,D,20231113,000000,40.33,40.33,39.32,39.54,2398,0
+BITS.US,D,20231114,000000,39.75,40.01,39.02,39.02,1529,0
+BITS.US,D,20231115,000000,39.62,42.13,39.62,41.8204,9209,0
+BITS.US,D,20231116,000000,40.71,40.72,39.46,39.77,4986,0
+BITS.US,D,20231117,000000,40.46,40.6596,39.725,40.6596,4427,0
+BITS.US,D,20231120,000000,41.04,46.64,41.04,42.2731,6737,0
+BITS.US,D,20231121,000000,41.14,41.75,41.14,41.62,1040,0
+BITS.US,D,20231122,000000,41.69,42.85,41.342,42.36,2147,0
+BITS.US,D,20231124,000000,42.7,44.25,42.5,44.17,6526,0
+BITS.US,D,20231127,000000,43.45,44,43.01,43.64,18597,0
+BITS.US,D,20231128,000000,44.5,46.845,44.5,46.45,21235,0
+BITS.US,D,20231129,000000,46.87,46.95,45.79,46.16,5411,0
+BITS.US,D,20231130,000000,46.21,46.21,45.33,45.62,2884,0
+BITS.US,D,20231201,000000,45.79,48.72,45.61,48.17,14344,0
+BITS.US,D,20231204,000000,52.36,53.0399,50.61,52.59,27064,0
+BITS.US,D,20231205,000000,52.46,54.84,52,53.99,20082,0
+BITS.US,D,20231206,000000,55.27,55.27,52.93,53.6,10221,0
+BITS.US,D,20231207,000000,52.12,54.08,51.88,52.71,21641,0
+BITS.US,D,20231208,000000,54.01,56.33,54.01,56.07,7607,0
+BITS.US,D,20231211,000000,53.09,53.09,49.44,50.46,19465,0
+BITS.US,D,20231212,000000,51.85,51.85,50.15,51.44,2773,0
+BITS.US,D,20231213,000000,51.07,54.8599,51.07,54.28,5365,0
+BITS.US,D,20231214,000000,55.02,56.09,54.5,55.24,11143,0
+BITS.US,D,20231215,000000,55.24,55.57,54.3401,55.2119,6211,0
+BITS.US,D,20231218,000000,54.01,56.73,54.01,55.91,6499,0
+BITS.US,D,20231219,000000,58.2,58.67,56.35,56.97,5202,0
+BITS.US,D,20231220,000000,60.03,60.86,58.2497,58.2497,7302,0
+BITS.US,D,20231221,000000,60.25,61.25,58.96,60.83,12027,0
+BITS.US,D,20231222,000000,61.37,64.13,61.37,63.17,10731,0
+BITS.US,D,20231226,000000,62.6,62.6,60.94,62.34,12026,0
+BITS.US,D,20231227,000000,64.49,67.5499,64.49,67.49,13925,0
+BITS.US,D,20231228,000000,62.25,62.25,56.41,57.24,23447,0
+BITS.US,D,20231229,000000,58.64,58.99,52.4589,53.16,18888,0
+BITS.US,D,20240102,000000,58.74,58.74,54.2245,54.35,16356,0
+BITS.US,D,20240103,000000,50.39,53.05,50,51.93,15351,0
+BITS.US,D,20240104,000000,53.03,55.32,53.03,54.21,21707,0
+BITS.US,D,20240105,000000,53.63,57.23,51.56,52.64,15151,0
+BITS.US,D,20240108,000000,54.18,56.225,52.39,56.08,8108,0
+BITS.US,D,20240109,000000,55.89,56.235,54.41,55.93,13186,0
+BITS.US,D,20240110,000000,53.79,57.928,52.5,54.7,9933,0
+BITS.US,D,20240111,000000,58.28,59,51.085,53.09,96784,0
+BITS.US,D,20240112,000000,52.45,52.45,48.2301,48.4,23394,0
+BITS.US,D,20240116,000000,47.68,47.94,45.96,47.43,11943,0
+BITS.US,D,20240117,000000,46.28,46.54,45.65,46.54,3242,0
+BITS.US,D,20240118,000000,46.54,46.555,43.74,44.16,9782,0
+BITS.US,D,20240119,000000,43.97,44.69,42.51,44.37,11576,0
+BITS.US,D,20240122,000000,43.74,44.74,43.275,43.88,3486,0
+BITS.US,D,20240123,000000,42.82,43.57,42.69,42.81,4335,0
+BITS.US,D,20240124,000000,44.32,44.32,42.6801,42.98,4737,0
+BITS.US,D,20240125,000000,43.09,43.68,42.995,43.68,2420,0
+BITS.US,D,20240126,000000,45.51,46.5,44.91,46.1981,7396,0
+BITS.US,D,20240129,000000,46.85,48.83,46.12,47.8,15637,0
+BITS.US,D,20240130,000000,48.29,48.4,47.41,48.04,15259,0
+BITS.US,D,20240131,000000,47.77,48.125,46.49,46.49,2421,0
+BITS.US,D,20240201,000000,46.66,47.28,46.23,47.28,4584,0
+BITS.US,D,20240202,000000,46.62,47.08,46.27,46.44,2833,0
+BITS.US,D,20240205,000000,47.15,47.15,44.88,44.88,3630,0
+BITS.US,D,20240206,000000,45.33,46.39,45.33,46.0669,1936,0
+BITS.US,D,20240207,000000,46.44,47.65,45.4986,47.65,5936,0
+BITS.US,D,20240208,000000,48.49,50.85,48.49,50.85,21990,0
+BITS.US,D,20240209,000000,54.17,55.64,53.56,55.23,19599,0
+BITS.US,D,20240212,000000,55.72,59.71,55.72,59.46,20013,0
+BITS.US,D,20240213,000000,56.35,57.89,55.45,57.03,12532,0
+BITS.US,D,20240214,000000,61.48,62.85,61.1801,62.77,19822,0
+BITS.US,D,20240215,000000,64.38,64.7,61.4685,62.08,9395,0
+BITS.US,D,20240216,000000,62.45,63.752,61.52,62.46,11737,0
+BITS.US,D,20240220,000000,63.06,63.06,58.89,60.7,8946,0
+BITS.US,D,20240221,000000,58.51,59.37,57.51,58.2,9038,0
+BITS.US,D,20240222,000000,58.9,60.27,58.86,60.27,9721,0
+BITS.US,D,20240223,000000,59.23,59.23,58.06,58.06,3674,0
+BITS.US,D,20240226,000000,59.23,65.9368,59.23,65.55,11254,0
+BITS.US,D,20240227,000000,69.52,69.88,66.5,66.75,16699,0
+BITS.US,D,20240228,000000,71.11,72.05,66.7,67.78,31737,0
+BITS.US,D,20240229,000000,70.1,70.1,63.78,66.01,14608,0
+BITS.US,D,20240301,000000,66.68,67.99,64.725,67.69,10936,0
+BITS.US,D,20240304,000000,70.1,70.99,68.42,69.36,26593,0
+BITS.US,D,20240305,000000,68.88,70.34,61.06,63.21,23438,0
+BITS.US,D,20240306,000000,67.97,68.99,66.35,68.15,13429,0
+BITS.US,D,20240307,000000,68.43,68.9,66.925,68.74,10181,0
+BITS.US,D,20240308,000000,69.48,72.94,68.75,71.7,14683,0
+BITS.US,D,20240311,000000,75.06,75.06,70.03,70.67,36456,0
+BITS.US,D,20240312,000000,70.74,70.74,68,70.1,9269,0
+BITS.US,D,20240313,000000,70.56,72.05,70.31,71.13,18849,0
+BITS.US,D,20240314,000000,70.03,70.03,66.12,66.12,26186,0
+BITS.US,D,20240315,000000,64.67,69,64.67,68.26,15272,0
+BITS.US,D,20240318,000000,67.62,67.995,66,66.95,12777,0
+BITS.US,D,20240319,000000,63.23,65.38,61.28,64.72,55282,0
+BITS.US,D,20240320,000000,64.2,69.46,64.2,69.35,15971,0
+BITS.US,D,20240321,000000,71.1,71.71,69.49,69.99,17018,0
+BITS.US,D,20240322,000000,68.25,68.25,66.82,67.12,8438,0
+BITS.US,D,20240325,000000,70.15,74.52,70.15,74.26,9630,0
+BITS.US,D,20240326,000000,74.52,74.52,72.05,72.66,11896,0
+BITS.US,D,20240327,000000,74.78,74.78,71.4926,72.25,5841,0
+BITS.US,D,20240328,000000,74.14,75,73.08,73.51,6936,0
+BITS.US,D,20240401,000000,72.3,72.9,70.04,70.51,6580,0
+BITS.US,D,20240402,000000,66.909,67.39,65.78,66.93,10986,0
+BITS.US,D,20240403,000000,66.4,67.0075,66.4,66.47,3452,0
+BITS.US,D,20240404,000000,68.105,68.67,67.3,67.33,3260,0
+BITS.US,D,20240405,000000,66.05,66.86,66.05,66.29,2890,0
+BITS.US,D,20240408,000000,70.68,70.68,68.19,68.76,5524,0
+BITS.US,D,20240409,000000,67.28,67.67,65.83,65.91,7869,0
+BITS.US,D,20240410,000000,64.76,66.5958,64.2,66.5958,2558,0
+BITS.US,D,20240411,000000,66.67,67.64,66.67,67.4994,3319,0
+BITS.US,D,20240412,000000,64.33,64.75,62.89,63.99,3451,0
+BITS.US,D,20240415,000000,63.74,63.74,59.68,59.92,10503,0
+BITS.US,D,20240416,000000,60.05,60.05,57.95,59.61,12436,0
+BITS.US,D,20240417,000000,59.15,59.15,57.46,58.62,5684,0
+BITS.US,D,20240418,000000,59.71,62.25,59.6,60.84,5484,0
+BITS.US,D,20240419,000000,61.83,62.71,61.37,62.0158,3465,0
+BITS.US,D,20240422,000000,64.15,65.7,63.41,65.51,10351,0
+BITS.US,D,20240423,000000,65.49,67.74,65.49,67.74,2725,0
+BITS.US,D,20240424,000000,67.29,67.95,65.265,65.41,4285,0
+BITS.US,D,20240425,000000,63.55,65.4917,63.55,65.2,4790,0
+BITS.US,D,20240426,000000,64.0601,65.365,64.0601,65,1524,0
+BITS.US,D,20240429,000000,62.5,63.94,62.3851,62.89,7135,0
+BITS.US,D,20240430,000000,61.05,61.65,58.8,58.8,1660,0
+BITS.US,D,20240501,000000,57.57,58.8127,56.12,57,9842,0
+BITS.US,D,20240502,000000,58.35,60.35,58.35,60.35,1271,0
+BITS.US,D,20240503,000000,61.045,61.77,61.045,61.77,1003,0
+BITS.US,D,20240506,000000,64.77,64.78,63.8,64.32,4290,0
+BITS.US,D,20240507,000000,63.8,64.27,62.79,62.79,3062,0
+BITS.US,D,20240508,000000,61.61,61.61,61.58,61.58,1757,0
+BITS.US,D,20240509,000000,61.1378,61.93,61.1378,61.93,521,0
+BITS.US,D,20240510,000000,62.7,62.7,59.63,59.63,1100,0
+BITS.US,D,20240513,000000,60.72,61.91,60.72,61.1,3277,0
+BITS.US,D,20240514,000000,60.18,60.54,60,60.15,2943,0
+BITS.US,D,20240515,000000,62.75,65,62.17,64.71,7399,0
+BITS.US,D,20240516,000000,64.7,65.3,64.0319,64.1,1716,0
+BITS.US,D,20240517,000000,65.8,66.1416,65.2,65.2,4380,0
+BITS.US,D,20240520,000000,65.45,69.47,65.18,69.09,3447,0
+BITS.US,D,20240521,000000,69.65,69.88,68.6001,68.92,4160,0
+BITS.US,D,20240522,000000,69.35,70.8412,69.0068,69.26,2760,0
+BITS.US,D,20240523,000000,66.65,67.6457,65.69,66.2,4673,0
+BITS.US,D,20240524,000000,68.2691,68.85,68.2691,68.85,2060,0
+BITS.US,D,20240528,000000,68,68.59,67.81,67.81,1404,0
+BITS.US,D,20240529,000000,67.11,67.11,67.0934,67.0934,726,0
+BITS.US,D,20240530,000000,68.21,69.4999,67.7,68.04,5664,0
+BITS.US,D,20240531,000000,65.37,66.37,65.1,66.37,2601,0
+BITS.US,D,20240603,000000,68.84,69.01,66.93,67.6,2433,0
+BITS.US,D,20240604,000000,68.92,70.2577,68.8686,70.01,7338,0
+BITS.US,D,20240605,000000,70.21,70.98,69.504,70.98,4211,0
+BITS.US,D,20240606,000000,70.69,72.975,70.69,72.36,5600,0
+BITS.US,D,20240607,000000,71.14,73.475,69.995,70.13,4616,0
+BITS.US,D,20240610,000000,69.58,70.67,68.91,70.59,3269,0
+BITS.US,D,20240611,000000,67.66,69.5,66.41,69.41,6940,0
+BITS.US,D,20240612,000000,72.15,73.72,71.27,71.75,5146,0
+BITS.US,D,20240613,000000,72.13,73,71.24,71.7158,2719,0
+BITS.US,D,20240614,000000,72,72,70.0631,70.77,3788,0
+BITS.US,D,20240617,000000,69.78,73.775,69.78,73.52,6994,0
+BITS.US,D,20240618,000000,71.18,71.73,71.17,71.46,2463,0
+BITS.US,D,20240620,000000,72.56,73.37,71.56,72.12,7665,0
+BITS.US,D,20240621,000000,70.78,70.78,69.485,69.89,2393,0
+BITS.US,D,20240624,000000,67.03,67.7999,65.5,65.65,6383,0
+BITS.US,D,20240625,000000,69.78,70.04,68.68,69.62,2605,0
+BITS.US,D,20240626,000000,70.2938,70.2938,68.21,68.52,6665,0
+BITS.US,D,20240627,000000,68.43,69.12,67.95,67.95,2425,0
+BITS.US,D,20240628,000000,66.4001,66.69,66.4001,66.69,1224,0
+BITS.US,D,20240701,000000,68.92,71.69,68.92,71.2878,3209,0
+BITS.US,D,20240702,000000,70.5,70.77,69.46,70.22,3247,0
+BITS.US,D,20240703,000000,69.02,69.27,68.54,69.27,1662,0
+BITS.US,D,20240705,000000,64.41,67.59,64.41,67.59,7362,0
+BITS.US,D,20240708,000000,68.42,68.975,67.16,67.81,5701,0
+BITS.US,D,20240709,000000,66.74,67.2101,66.14,66.66,2153,0
+BITS.US,D,20240710,000000,66.69,66.69,66.04,66.04,1585,0
+BITS.US,D,20240711,000000,67.51,68.3,65.35,65.54,4714,0
+BITS.US,D,20240712,000000,67.32,68.07,66.98,67.66,2373,0
+BITS.US,D,20240715,000000,72.06,75.74,72.06,75.58,10068,0
+BITS.US,D,20240716,000000,75.96,78.76,74.81,78.76,4207,0
+BITS.US,D,20240717,000000,77.3,77.3,75.23,76.62,5651,0
+BITS.US,D,20240718,000000,74.76,74.76,72.3,72.3,2107,0
+BITS.US,D,20240719,000000,73.98,76.99,73.98,76.91,6929,0
+BITS.US,D,20240722,000000,77.73,78.16,75.195,77.95,4829,0
+BITS.US,D,20240723,000000,76.4,76.4,74.67,74.67,2692,0
+BITS.US,D,20240724,000000,75,75.05,72.04,72.66,29711,0
+BITS.US,D,20240725,000000,69.215,71.07,68.66,69.36,6720,0
+BITS.US,D,20240726,000000,73.46,73.46,72.282,72.85,3099,0
+BITS.US,D,20240729,000000,75.12,75.24,71.03,71.41,3582,0
+BITS.US,D,20240730,000000,71.09,71.09,68.69,68.88,4935,0
+BITS.US,D,20240731,000000,70.99,70.99,70,70,1021,0
+BITS.US,D,20240801,000000,69.88,69.88,65.55,66.38,8572,0
+BITS.US,D,20240802,000000,66.45,67.0502,63.34,63.8,3933,0
+BITS.US,D,20240805,000000,51.49,57.7569,51.49,56.38,16083,0
+BITS.US,D,20240806,000000,56.61,59.4,56.61,59.4,5088,0
+BITS.US,D,20240807,000000,60.5,60.5,56.19,56.25,2309,0
+BITS.US,D,20240808,000000,58.3546,61.25,58.3546,61.25,8778,0
+BITS.US,D,20240809,000000,60.96,61.7,60.96,61.7,1577,0
+BITS.US,D,20240812,000000,60.87,60.87,59.63,59.63,3481,0
+BITS.US,D,20240813,000000,60.22,60.74,60.22,60.74,449,0
+BITS.US,D,20240814,000000,59.7999,59.7999,59.4339,59.52,610,0
+BITS.US,D,20240815,000000,61.6037,61.7,59.02,59.02,2523,0
+BITS.US,D,20240816,000000,60.32,61.818,60.32,61.818,4193,0
+BITS.US,D,20240819,000000,61.22,62.065,61.22,61.98,3262,0
+BITS.US,D,20240820,000000,64,64,62.43,62.87,1447,0
+BITS.US,D,20240821,000000,62.93,65.18,62.705,65.145,931,0
+BITS.US,D,20240822,000000,64.79,64.79,63.32,63.62,1746,0
+BITS.US,D,20240823,000000,65,67.1265,64,66.91,2795,0
+BITS.US,D,20240826,000000,66.3,66.3,66.3,66.3,431,0
+BITS.US,D,20240827,000000,64.94,64.94,64.03,64.13,1755,0
+BITS.US,D,20240828,000000,61.26,61.26,60.97,60.97,1089,0
+BITS.US,D,20240829,000000,63,63.8,61.65,61.65,2651,0
+BITS.US,D,20240830,000000,61.235,61.235,60.76,60.76,652,0
+BITS.US,D,20240903,000000,59.67,59.67,57.22,57.59,4937,0
+BITS.US,D,20240904,000000,56.03,57.88,55.9701,57.23,2327,0
+BITS.US,D,20240905,000000,57.22,57.22,56.79,57.04,1281,0
+BITS.US,D,20240906,000000,56.89,56.89,53.97,54.22,5480,0
+BITS.US,D,20240909,000000,55.56,57.96,55.56,57.96,2423,0
+BITS.US,D,20240910,000000,58.32,59.678,57.5801,59.33,1873,0
+BITS.US,D,20240911,000000,57.48,59.62,57.48,59.54,17392,0
+BITS.US,D,20240912,000000,59.365,59.8601,59.365,59.78,1049,0
+BITS.US,D,20240913,000000,59.96,61.36,59.96,61.095,2508,0
+BITS.US,D,20240916,000000,59.38,59.5,59.015,59.17,2390,0
+BITS.US,D,20240917,000000,60.86,60.86,60.86,60.86,394,0
+BITS.US,D,20240918,000000,61.26,61.33,60.8982,60.8982,5352,0
+BITS.US,D,20240919,000000,64.05,64.05,63.1927,63.1927,710,0
+BITS.US,D,20240920,000000,62.99,63.2,62.7,62.8471,3755,0
+BITS.US,D,20240923,000000,63.23,64.19,63.224364,63.69,4323,0
+BITS.US,D,20240924,000000,64.39,66.11,64.39,65.9187,980,0
+BITS.US,D,20240925,000000,66.235,66.63,64.91,64.91,1757,0
+BITS.US,D,20240926,000000,67.15,68.79,67.15,68.0231,9501,0
+BITS.US,D,20240927,000000,69,69,68.15,68.15,715,0
+BITS.US,D,20240930,000000,66.47,66.47,65.37,65.37,2910,0
+BITS.US,D,20241001,000000,65,65.005,62.75,62.9709,10078,0
+BITS.US,D,20241002,000000,62.845,63.72,62.29,62.29,1298,0
+BITS.US,D,20241003,000000,62.3,62.94,62.3,62.94,1078,0
+BITS.US,D,20241004,000000,63.86,64.995,63.33,64.55,6050,0
+BITS.US,D,20241007,000000,65.01,65.31,63.53,64.2857,4913,0
+BITS.US,D,20241008,000000,63.64,63.64,63.1,63.33,750,0
+BITS.US,D,20241009,000000,63.11,63.11,61.88,61.88,611,0
+BITS.US,D,20241010,000000,61.56,61.945,60.9884,60.9884,503,0
+BITS.US,D,20241011,000000,62.65,64.5002,62.65,64.5002,548,0
+BITS.US,D,20241014,000000,66.56,67.795,66.4,67.7599,847,0
+BITS.US,D,20241015,000000,67.99,68.13,67.99,68.13,1204,0
+BITS.US,D,20241016,000000,70.78,71.08,70.7799,71.0127,4891,0
+BITS.US,D,20241017,000000,69.56,69.56,69.46,69.46,521,0
+BITS.US,D,20241018,000000,70.82,72.995,70.82,72.25,2846,0
+BITS.US,D,20241021,000000,71.71,73.125,70.6578,72.97,1709,0
+BITS.US,D,20241022,000000,72.47,73.39,72.225,72.91,2342,0
+BITS.US,D,20241023,000000,71.83,71.83,70.025,70.8998,1147,0
+BITS.US,D,20241024,000000,72.51,72.75,71.5617,72.5989,8849,0
+BITS.US,D,20241025,000000,72.9911,73.13,71.02,71.0223,2029,0
+BITS.US,D,20241028,000000,72.14,75.855,72.11,74.88,6848,0
+BITS.US,D,20241029,000000,77.66,78.1299,77.15,77.45,3832,0
+BITS.US,D,20241030,000000,76.16,77.2,75.69,75.69,4044,0
+BITS.US,D,20241031,000000,74.99,74.99,71.32,71.32,1977,0
+BITS.US,D,20241101,000000,71.54,71.54,70.33,70.33,2090,0
+BITS.US,D,20241104,000000,69.96,69.96,68.19,68.19,2244,0
+BITS.US,D,20241105,000000,70.28,72.17,70.28,71.1588,5546,0
+BITS.US,D,20241106,000000,77.91,81.43,77,81.3587,12157,0
+BITS.US,D,20241107,000000,79.92,83.5,79.92,83.14,3313,0
+BITS.US,D,20241108,000000,82.69,83.555,81.63,83.19,4154,0
+BITS.US,D,20241111,000000,90.22,96.16,90.22,95.4337,14992,0
+BITS.US,D,20241112,000000,91.67,96.1885,91.67,95.8,6019,0
+BITS.US,D,20241113,000000,95.97,96.72,91.01,91.49,7660,0
+BITS.US,D,20241114,000000,93.59,93.59,88.325,88.3381,8272,0
+BITS.US,D,20241115,000000,90.35,91.655,87.86,91.655,4202,0
+BITS.US,D,20241118,000000,91.28,93.42,89.74,91.26,5461,0
+BITS.US,D,20241119,000000,91.23,95.2,91.23,93.6825,6906,0
+BITS.US,D,20241120,000000,96.63,96.63,93.85,94.6731,11332,0
+BITS.US,D,20241121,000000,99.01,99.1899,94.06,95.76,16211,0
+BITS.US,D,20241122,000000,95.9,100.08,94.35,99.53,12023,0
+BITS.US,D,20241125,000000,99.69,99.69,95.61,96.42,14417,0
+BITS.US,D,20241126,000000,93.02,95.91,91.11,91.24,10014,0
+BITS.US,D,20241127,000000,94.5471,99.24,94.5471,98.59,7101,0
+BITS.US,D,20241129,000000,99.9,102.1,99.5,99.9,2616,0
+BITS.US,D,20241202,000000,99.1,99.2,96.025,96.97,9101,0
+BITS.US,D,20241203,000000,95.475,97.05,95.475,97.05,10448,0
+BITS.US,D,20241204,000000,97.42,101.7872,97.19,101.6,9848,0
+BITS.US,D,20241205,000000,106.06,106.71,100,100.0281,9286,0
+BITS.US,D,20241206,000000,101.52,106.03,101.4363,104.5841,8667,0
+BITS.US,D,20241209,000000,103.08,103.26,97.35,97.35,7077,0
+BITS.US,D,20241210,000000,99.05,99.05,94.24,95.81,5288,0
+BITS.US,D,20241211,000000,98.45,100.0677,98.2503,99.78,4382,0
+BITS.US,D,20241212,000000,101,101.66,98.5388,98.5388,49333,0
+BITS.US,D,20241213,000000,99.65,100.085,98.45,99.295,3064,0
+BITS.US,D,20241216,000000,102.25,106.9298,101.19,104.38,5792,0
+BITS.US,D,20241217,000000,105.83,105.83,103.5,104.69,4157,0
+BITS.US,D,20241218,000000,103.11,103.11,95.4,95.4,7906,0
+BITS.US,D,20241219,000000,98.49,98.7,91.1101,91.3714,7185,0
+BITS.US,D,20241220,000000,90,92.96,90,91.51,8448,0
+BITS.US,D,20241223,000000,90.18,90.38,87.69,87.69,12379,0
+BITS.US,D,20241224,000000,90.4,93.87,90.4,93.317,3711,0
+BITS.US,D,20241226,000000,91.22,91.61,90.275,90.78,32464,0
+BITS.US,D,20241227,000000,91.57,91.57,87.81,88.4652,27348,0
+BITS.US,D,20241230,000000,68,68.5,65.8599,67.89,90247,0
+BITS.US,D,20241231,000000,69.05,69.3756,66.2543,66.86,20811,0
+BITS.US,D,20250102,000000,68.97,69.9001,68.97,69.17,5551,0
+BITS.US,D,20250103,000000,70,73.61,70,73.2047,11135,0
+BITS.US,D,20250106,000000,74.65,76.99,74.1,75.75,12679,0
+BITS.US,D,20250107,000000,75.58,75.58,71.5,71.88,14702,0
+BITS.US,D,20250108,000000,70.79,70.79,68.74,69.57,5981,0
+BITS.US,D,20250110,000000,70.01,70.01,67.58,69.47,9223,0
+BITS.US,D,20250113,000000,66.72,68.06,65.5,68.06,4473,0
+BITS.US,D,20250114,000000,70.77,70.8292,69.53,70,2527,0
+BITS.US,D,20250115,000000,72.47,73.61,72.47,73.42,4315,0
+BITS.US,D,20250116,000000,73.2,73.98,72.54,73.5583,5874,0
+BITS.US,D,20250117,000000,76.19,78.18,75.43,76.78,16780,0
+BITS.US,D,20250121,000000,77.86,78.16,74,76.65,16547,0
+BITS.US,D,20250122,000000,76.18,77.2742,75.216,76.5,10518,0
+BITS.US,D,20250123,000000,75.49,79.148,75.49,76.8,7088,0
+BITS.US,D,20250124,000000,78.33,79.998,77.73,77.73,10428,0
+BITS.US,D,20250127,000000,73.36,73.36,68.3,70.21,15291,0
+BITS.US,D,20250128,000000,71.53,71.53,69.6,70.18,10796,0
+BITS.US,D,20250129,000000,70.55,71.79,70.01,71.29,3582,0
+BITS.US,D,20250130,000000,72.97,74.37,72.97,73.5348,8197,0
+BITS.US,D,20250131,000000,74.31,74.855,71.815,71.83,3229,0
+BITS.US,D,20250203,000000,67.15,72,66.13,71.66,8019,0
+BITS.US,D,20250204,000000,70.91,71.7538,70.001,70.4,7032,0
+BITS.US,D,20250205,000000,71.09,71.09,69.3361,69.5861,2850,0
+BITS.US,D,20250206,000000,70.03,70.03,69.02,69.53,2350,0
+BITS.US,D,20250207,000000,71.5936,71.5936,69.19,69.44,2926,0
+BITS.US,D,20250210,000000,70.85,70.85,69.98,70.103,3143,0
+BITS.US,D,20250211,000000,69.69,69.92,67.57,67.8003,5577,0
+BITS.US,D,20250212,000000,67.62,69.13,67.62,68.75,2705,0
+BITS.US,D,20250213,000000,68.725,70.22,68.725,70.07,3324,0
+BITS.US,D,20250214,000000,70.1,71.28,70.1,70.76,2853,0
+BITS.US,D,20250218,000000,69.99,69.99,67.78,68.2517,10862,0
+BITS.US,D,20250219,000000,69.23,69.42,68.53,68.555,2303,0
+BITS.US,D,20250220,000000,69.1999,69.285,68.56,69.06,2235,0
+BITS.US,D,20250221,000000,70.02,70.02,65.01,65.08,4809,0
+BITS.US,D,20250224,000000,65.52,65.52,62.65,63.03,9724,0
+BITS.US,D,20250225,000000,60,60.4311,57,58.74,4477,0
+BITS.US,D,20250226,000000,58.12,59.389,56.98,57.32,7783,0
+BITS.US,D,20250227,000000,59.3,59.3,56.47,56.47,1659,0
+BITS.US,D,20250228,000000,55.96,57.98,55.96,57.95,5674,0
+BITS.US,D,20250303,000000,61.62,63.434,56.92,57.228,20139,0
+BITS.US,D,20250304,000000,55.51,58.8634,53.76,57.48,5227,0
+BITS.US,D,20250305,000000,57.78,59.9163,57.78,59.9163,769,0
+BITS.US,D,20250306,000000,58.81,59.67,56.945,57.77,4352,0
+BITS.US,D,20250307,000000,58.9167,59.16,56.185,57.6286,2790,0
+BITS.US,D,20250310,000000,54.51,54.7,50.66,51.23,10046,0
+BITS.US,D,20250311,000000,53.11,54.14,51.23,53.39,2858,0
+BITS.US,D,20250312,000000,54.57,54.57,52.169,53.96,2309,0
+BITS.US,D,20250313,000000,53.92,53.92,51.5027,51.5917,1564,0
+BITS.US,D,20250314,000000,53.68,54.99,53.05,54.65,3991,0
+BITS.US,D,20250317,000000,53.95,55.16,53.46,54.45,5042,0
+BITS.US,D,20250318,000000,53.04,53.04,52.16,52.16,2005,0
+BITS.US,D,20250319,000000,53.8,55.46,53.7369,54.86,2578,0
+BITS.US,D,20250320,000000,54.16,55.6,53.83,54.24,2690,0
+BITS.US,D,20250321,000000,52.9,53.865,52.9,53.68,1729,0
+BITS.US,D,20250324,000000,55.8,57.81,55.67,57.65,2482,0
+BITS.US,D,20250325,000000,56.88,57.109,56.88,57.1,1013,0
+BITS.US,D,20250326,000000,56.38,56.38,54.1809,54.83,3916,0
+BITS.US,D,20250327,000000,54,55.0123,54,54.45,2194,0
+BITS.US,D,20250328,000000,53.03,53.03,51.55,52.06,4101,0
+BITS.US,D,20250331,000000,50.75,50.81,50.0028,50.61,6802,0
+BITS.US,D,20250401,000000,51.15,52.7,51.15,52.7,2448,0
+BITS.US,D,20250402,000000,52,54.1868,52,54.15,3162,0
+BITS.US,D,20250403,000000,50.44,50.76,50,50.26,3590,0
+BITS.US,D,20250404,000000,48.89,50.22,48.01,49.8363,7857,0
+BITS.US,D,20250407,000000,45.83,48.665,45.63,47.98,7060,0
+BITS.US,D,20250408,000000,49.99,49.99,45.7,45.85,5269,0
+BITS.US,D,20250409,000000,46,51.96,45.73,51,8673,0
+BITS.US,D,20250410,000000,50.26,50.26,48.37,48.37,3909,0
+BITS.US,D,20250411,000000,50.51,51,50,50.89,1408,0
+BITS.US,D,20250414,000000,51.83,52.72,51.2524,52.04,5083,0
+BITS.US,D,20250415,000000,52.04,52.04,50.4731,50.4731,1782,0
+BITS.US,D,20250416,000000,49.88,50.91,49.85,50.03,2191,0
+BITS.US,D,20250417,000000,49.88,50.9829,49.88,50.54,2450,0
+BITS.US,D,20250421,000000,51.46,52.145,50.73,51.32,5234,0
+BITS.US,D,20250422,000000,52.26,55.06,52.26,55.06,5603,0
+BITS.US,D,20250423,000000,57.32,57.3393,55.5988,56.3722,6698,0
+BITS.US,D,20250424,000000,56.115,57.4681,56.115,57.4681,1941,0
+BITS.US,D,20250425,000000,58.25,58.95,58.25,58.9,3635,0
+BITS.US,D,20250428,000000,58.435,58.5,56.67,58.25,2712,0
+BITS.US,D,20250429,000000,58.19,58.37,57.9405,58.31,2291,0
+BITS.US,D,20250430,000000,57.33,57.33,56.0834,57.25,2926,0
+BITS.US,D,20250501,000000,58.53,59.84,58.53,59.0257,3762,0
+BITS.US,D,20250502,000000,59.7707,60.67,59.5302,59.895,5407,0
+BITS.US,D,20250505,000000,58.02,58.2127,57.12,57.86,4698,0
+BITS.US,D,20250506,000000,57.07,58.01,57.07,57.82,2842,0
+BITS.US,D,20250507,000000,58.92,59,58.29,58.29,1366,0
+BITS.US,D,20250508,000000,60.94,62.0399,60.94,61.7,2219,0
+BITS.US,D,20250509,000000,63,63.18,62.39,62.6119,9581,0
+BITS.US,D,20250512,000000,64.7,65,63.03,63.03,4502,0
+BITS.US,D,20250513,000000,64.5,66,64.4657,65.96,5530,0
+BITS.US,D,20250514,000000,66.28,66.28,65.31,65.53,3142,0
+BITS.US,D,20250515,000000,64.76,64.76,63.47,64.1072,5354,0
+BITS.US,D,20250516,000000,66,67.14,66,66.8445,2105,0
+BITS.US,D,20250519,000000,65.76,67.32,65.76,67.32,894,0
+BITS.US,D,20250520,000000,67,67.8,66.21,67.37,4470,0
+BITS.US,D,20250521,000000,67.047,69.7,66.965,67.62,4259,0
+BITS.US,D,20250522,000000,70,70.45,69.3193,69.4872,2977,0
+BITS.US,D,20250523,000000,67.53,67.7,67.53,67.55,1409,0
+BITS.US,D,20250527,000000,68.35,69.2,68.35,68.8964,2587,0
+BITS.US,D,20250528,000000,68.54,68.54,65.825,65.825,2380,0
+BITS.US,D,20250529,000000,67,67,64.62,64.7022,7499,0
+BITS.US,D,20250530,000000,63.93,64.72,62.62,63.95,11335,0
+BITS.US,D,20250602,000000,63.31,64.7519,63.31,64.7519,3591,0
+BITS.US,D,20250603,000000,65.79,67.13,65.49,67.06,9661,0
+BITS.US,D,20250604,000000,65.95,68.63,65.95,68.22,5429,0
+BITS.US,D,20250605,000000,68.97,69,65.18,65.75,4302,0
+BITS.US,D,20250606,000000,66.86,69.69,66.86,68.845,3334,0
+BITS.US,D,20250609,000000,69.09,70.855,69.05,70.64,10940,0
+BITS.US,D,20250610,000000,71.51,71.51,70.8566,71.49,5150,0
+BITS.US,D,20250611,000000,71.4,71.62,70.19,70.26,2545,0
+BITS.US,D,20250612,000000,69.7265,69.7265,69.33,69.33,1570,0
+BITS.US,D,20250613,000000,67.81,68.3999,66.5,67.22,3753,0
+BITS.US,D,20250616,000000,68.04,69.99,68.04,69.99,4767,0
+BITS.US,D,20250617,000000,68.39,68.39,66,66.76,8982,0
+BITS.US,D,20250618,000000,66.34,67.52,65.81,66.95,5454,0
+BITS.US,D,20250620,000000,68.68,68.68,66.26,66.26,1855,0
+BITS.US,D,20250623,000000,65.67,65.88,63.21,65.44,6112,0
+BITS.US,D,20250624,000000,66.81,68.9751,66.81,68.95,5770,0
+BITS.US,D,20250625,000000,70.72,70.72,69.63,69.65,6186,0
+BITS.US,D,20250626,000000,69.1,71.9408,69.1,71.56,4665,0
+BITS.US,D,20250627,000000,70.725,71.35,70.4301,70.63,3798,0
+BITS.US,D,20250630,000000,71.6,72.3466,71.6,72.3466,5484,0
+BITS.US,D,20250701,000000,72.11,72.84,71.5,71.74,2340,0
+BITS.US,D,20250702,000000,72.74,76.26,72.74,74.49,6701,0
+BITS.US,D,20250703,000000,78.32,78.32,76.73,76.73,2621,0
+BITS.US,D,20250707,000000,77.95,77.95,74.35,74.63,4385,0
+BITS.US,D,20250708,000000,76.42,76.47,74.91,74.91,1983,0
+BITS.US,D,20250709,000000,75.205,77.729,75.205,76.97,2105,0
+BITS.US,D,20250710,000000,77,79.075,77,78.8134,4268,0
+BITS.US,D,20250711,000000,80.74,81.02,79.46,80.04,9990,0
+BITS.US,D,20250714,000000,81.5,83.7475,80.8,81.62,7747,0
+BITS.US,D,20250715,000000,79.925,80.9155,79,79.48,4717,0
+BITS.US,D,20250716,000000,80.67,82.5,80.67,82.1781,5949,0
+BITS.US,D,20250717,000000,81.9,84,81.225,83.2653,3673,0
+BITS.US,D,20250718,000000,84.41,84.55,81.6823,83.21,4552,0
+BITS.US,D,20250721,000000,84.87,85.905,82.26,82.26,7691,0
+BITS.US,D,20250722,000000,82.735,84.36,82.67,84.36,1770,0
+BITS.US,D,20250723,000000,83.61,83.61,81.845,83.0974,4102,0
+BITS.US,D,20250724,000000,83.1,84.2,83,83.3422,2226,0
+BITS.US,D,20250725,000000,82.16,82.16,80.45,81.6394,2058,0
+BITS.US,D,20250728,000000,81.69,81.69,81,81.128,2303,0
+BITS.US,D,20250729,000000,80.4563,80.4563,79.2124,79.2124,4150,0
+BITS.US,D,20250730,000000,79.98,80.265,78.8563,78.8563,2016,0
+BITS.US,D,20250731,000000,81.4071,81.4071,79.5556,79.5556,1760,0
+BITS.US,D,20250801,000000,76.79,76.79,74.6949,74.6949,3646,0
+BITS.US,D,20250804,000000,75.87,77.255,75.87,77.0547,1981,0
+BITS.US,D,20250805,000000,76.56,76.56,75.76,76.4238,2968,0
+BITS.US,D,20250806,000000,76.67,77.945,76.67,77.945,1248,0
+BITS.US,D,20250807,000000,78.87,78.98,77.743,78.3743,1585,0
+BITS.US,D,20250808,000000,77.1824,77.6999,76.6032,77.3981,3068,0
+BITS.US,D,20250811,000000,79.37,79.37,78.3706,78.3706,1263,0
+BITS.US,D,20250812,000000,78.5,79.5399,78.5,79.4,4220,0
+BITS.US,D,20250813,000000,80.54,81.165,79.89,80.78,4005,0
+BITS.US,D,20250814,000000,79.5534,81.0141,79.01,81.0141,2038,0
+BITS.US,D,20250815,000000,79.25,79.783,79.25,79.783,2116,0
+BITS.US,D,20250818,000000,79.76,81.75,79.13,81.4174,4716,0
+BITS.US,D,20250819,000000,79.5,79.5,77.5,77.7785,5057,0
+BITS.US,D,20250820,000000,79.07,79.07,77.5,78.885,1127,0
+BITS.US,D,20250821,000000,77.66,78.6,77.66,77.6715,2108,0
+BITS.US,D,20250822,000000,77.9,82.005,77.9,81.4269,2557,0
+BITS.US,D,20250825,000000,78.65,79.7,77.82,78.8247,8576,0
+BITS.US,D,20250826,000000,77.95,80.1849,77.95,80.1849,2285,0
+BITS.US,D,20250827,000000,80.45,80.45,79.98,80.3741,820,0
+BITS.US,D,20250828,000000,81.37,81.549,80.8713,80.8713,1427,0
+BITS.US,D,20250829,000000,81.05,81.05,79.025,79.5697,1498,0
+BITS.US,D,20250902,000000,79.55,81.72,79.55,81.0616,4251,0
+BITS.US,D,20250903,000000,81,81.01,80,80.5724,2067,0
+BITS.US,D,20250904,000000,80,80,78.0313,78.0687,2881,0
+BITS.US,D,20250905,000000,79.92,79.92,77.79,78.7616,1568,0
+BITS.US,D,20250908,000000,79.34,79.88,78.6318,79.5606,1409,0
+BITS.US,D,20250909,000000,80.99,83.3703,80.59,83.3703,2663,0
+BITS.US,D,20250910,000000,85,86.7,85,86.1934,4747,0
+BITS.US,D,20250911,000000,87.21,88.46,87.135,87.135,2537,0
+BITS.US,D,20250912,000000,87.17,89.6249,87.17,89.6249,7382,0
+BITS.US,D,20250915,000000,89.63,90.5159,89.3225,90.5159,2452,0
+BITS.US,D,20250916,000000,90.36,92.7944,90.03,92.7944,3015,0
+BITS.US,D,20250917,000000,92.77,93.4046,91.56,93.4046,3062,0
+BITS.US,D,20250918,000000,96.67,96.67,94.84,95.1466,5751,0
+BITS.US,D,20250919,000000,94.78,95.86,94.3258,94.3341,3479,0
+BITS.US,D,20250922,000000,92.47,95.6113,92.31,95.6113,6011,0
+BITS.US,D,20250923,000000,96.85,97.8,93.33,93.8159,4717,0
+BITS.US,D,20250924,000000,96.9444,97.59,96.05,96.376,2005,0
+BITS.US,D,20250925,000000,93.12,93.12,91.17,91.3146,5884,0
+BITS.US,D,20250926,000000,89.9,90.5757,89,90.5757,1531,0
+BITS.US,D,20250929,000000,95.63,96.98,95.3584,96.9275,1823,0
+BITS.US,D,20250930,000000,98.33,98.33,95.94,96.9834,4522,0
+BITS.US,D,20251001,000000,98.32,99.53,98.1,99.2976,1782,0
+BITS.US,D,20251002,000000,100.95,103.6723,100.95,103.0614,6262,0
+BITS.US,D,20251003,000000,102.83,106.34,102.83,105.3247,5050,0
+BITS.US,D,20251006,000000,109.11,110.645,108.6,110.5277,11040,0
+BITS.US,D,20251007,000000,110.4118,110.54,106.3,109.3109,6513,0
+BITS.US,D,20251008,000000,113.47,113.47,111.5013,112.1926,1525,0
+BITS.US,D,20251009,000000,113.27,113.27,111.056,113.1765,3688,0
+BITS.US,D,20251010,000000,116.41,116.41,108.7668,108.7668,4240,0
+BITS.US,D,20251013,000000,110.06,113.0707,110.03,113.0707,2582,0
+BITS.US,D,20251014,000000,108.97,116.97,106.34,114.7362,5448,0
+BITS.US,D,20251015,000000,118.78,118.78,114.5525,116.2681,5060,0
+BITS.US,D,20251016,000000,116.49,116.49,107.8659,107.8659,18559,0
+BITS.US,D,20251017,000000,104.45,106.5531,104,106.5531,5099,0
+BITS.US,D,20251020,000000,111.31,113.33,109.96,110.7269,15777,0
+BITS.US,D,20251021,000000,109.75,111.9034,108.23,108.6407,1937,0
+BITS.US,D,20251022,000000,106.34,106.34,100.34,102.0645,8805,0
+BITS.US,D,20251023,000000,102.96,106.57,102.96,105.5822,4101,0
+BITS.US,D,20251024,000000,109.53,109.8364,108.385,109.7901,3419,0
+BITS.US,D,20251027,000000,114.11,114.11,112.93,113.1836,3063,0
+BITS.US,D,20251028,000000,114.3001,114.3001,111.2938,111.2938,1500,0
+BITS.US,D,20251029,000000,110.1,110.91,107.865,109.1179,17185,0
+BITS.US,D,20251030,000000,105.2523,107.055,104.9094,104.9094,1632,0
+BITS.US,D,20251031,000000,108.78,108.78,106.92,107.7,2717,0
+BITS.US,D,20251103,000000,109.96,109.96,105.79,107.324,2637,0
+BITS.US,D,20251104,000000,102,107.0826,100.75,101.0781,3793,0
+BITS.US,D,20251105,000000,103.29,105.035,103.29,104.8266,2997,0
+BITS.US,D,20251106,000000,102.6,102.99,99.1716,99.1716,4919,0
+BITS.US,D,20251107,000000,97.38,100.0987,95.04,100.0987,2988,0
+BITS.US,D,20251110,000000,102.3745,102.3745,100.045,100.5942,2843,0
+BITS.US,D,20251111,000000,99.11,99.11,95.7672,95.7672,2603,0
+BITS.US,D,20251112,000000,96.38,96.38,92.8601,93.5024,7500,0
+BITS.US,D,20251113,000000,91.7,91.7,86.7812,86.7812,4589,0
+BITS.US,D,20251114,000000,82.97,87.24,82.97,83.6684,3819,0
+BITS.US,D,20251117,000000,82.91,83.13,81.5826,81.5826,2482,0
+BITS.US,D,20251118,000000,81.68,83.77,81.475,83.0358,3152,0
+BITS.US,D,20251119,000000,82,83.42,79.23,80.0278,16219,0
+BITS.US,D,20251120,000000,82.54,82.71,76.5153,76.5153,6701,0
+BITS.US,D,20251121,000000,74.56,76.08,74.2304,75.157,23319,0
+BITS.US,D,20251124,000000,76.91,81.2414,76.91,81.2414,13455,0
+BITS.US,D,20251125,000000,80.8,80.8,78.577,80.2948,8361,0
+BITS.US,D,20251126,000000,80.89,83.98,80.565,83.521,13916,0
+BITS.US,D,20251128,000000,86.68,87.3021,84.88,85.6944,4347,0
+BITS.US,D,20251201,000000,81,82.3,79.8322,81.3272,6827,0
+BITS.US,D,20251202,000000,84.12,84.645,82.8172,82.8172,3816,0
+BITS.US,D,20251203,000000,84.25,85.3138,83.7618,85.3138,2956,0
+BITS.US,D,20251204,000000,85.75,86.4894,85.595,86.4894,3750,0
+BITS.US,D,20251205,000000,84.35,84.945,82.82,83.3103,7051,0
+BITS.US,D,20251208,000000,84.68,85,83.48,84.9145,5413,0
+BITS.US,D,20251209,000000,84.53,89.08,84.53,87.5425,2311,0
+BITS.US,D,20251210,000000,86.27,87.6,86.11,86.6642,4653,0
+BITS.US,D,20251211,000000,84,86.0384,82.85,86.0384,2343,0
+BITS.US,D,20251212,000000,86.49,86.49,82.28,82.28,2161,0
+BITS.US,D,20251215,000000,78.0868,78.35,76.19,76.408,7055,0
+BITS.US,D,20251216,000000,77.34,78.585,77.24,78.5814,3285,0
+BITS.US,D,20251217,000000,79.6,80,75.8727,75.8727,6417,0
+BITS.US,D,20251218,000000,78.27,79.91,75.6742,75.6742,5480,0
+BITS.US,D,20251219,000000,79.54,79.9825,78.68,79.9825,3962,0
+BITS.US,D,20251222,000000,82.22,82.95,80.9,80.9111,5571,0
+BITS.US,D,20251223,000000,79.28,80.26,79.245,79.6924,3448,0
+BITS.US,D,20251224,000000,79.06,79.3784,78.8,79.3784,1645,0
+BITS.US,D,20251226,000000,80.81,80.81,77.48,78.3056,13319,0
+BITS.US,D,20251229,000000,77.55,78.73,77.55,77.6988,5881,0
+BITS.US,D,20251230,000000,63.95,64.52,62.73,62.73,51723,0
+BITS.US,D,20251231,000000,63.5,63.5,62.47,62.7153,3880,0
+BITS.US,D,20260102,000000,64.28,67.06,64.1995,66.7284,5238,0
+BITS.US,D,20260105,000000,69.52,71.61,69.328,71.1427,3681,0
+BITS.US,D,20260106,000000,71.53,71.53,68.5936,69.9676,10104,0
+BITS.US,D,20260107,000000,69.11,69.92,68.3922,68.3922,14379,0
+BITS.US,D,20260108,000000,67.95,70.19,67.95,69.0275,3250,0
+BITS.US,D,20260109,000000,69.44,71.408,69.1,69.3552,4240,0
+BITS.US,D,20260112,000000,69.34,71.79,69.34,71.2369,6592,0
+BITS.US,D,20260113,000000,72.04,73.2757,71.82,73.2757,4290,0
+BITS.US,D,20260114,000000,74.51,75.0099,73.555,74.7528,3901,0
+BITS.US,D,20260115,000000,73.735,73.8294,73.25,73.26,5141,0
+BITS.US,D,20260116,000000,73.16,75.14,72.9,74.8695,6906,0
+BITS.US,D,20260120,000000,71.13,72.08,70.17,70.2986,6281,0
+BITS.US,D,20260121,000000,71.01,71.14,68.11,70.4715,5291,0
+BITS.US,D,20260122,000000,71.01,71.01,69.4794,69.4794,1770,0
+BITS.US,D,20260123,000000,69.27,72.6799,68.725,70.6893,3264,0
+BITS.US,D,20260126,000000,69.64,69.64,68.4307,68.4307,2490,0
+BITS.US,D,20260127,000000,69.25,71.8691,68.97,71.8691,2514,0
+BITS.US,D,20260128,000000,72.65,72.65,71.7119,71.838,1250,0
+BITS.US,D,20260129,000000,70.83,70.83,67.035,67.8106,9390,0
+BITS.US,D,20260130,000000,66.95,66.95,64.12,65.2461,4426,0
+BITS.US,D,20260202,000000,62.16,62.96,61.06,62.1917,4278,0
+BITS.US,D,20260203,000000,62.76,62.76,58.95,61.832,14118,0
+BITS.US,D,20260204,000000,60.57,60.57,55.799,57.3807,9502,0
+BITS.US,D,20260205,000000,55.85,55.85,49.3448,49.711,8922,0
+BITS.US,D,20260206,000000,52.25,56.69,52.25,56.3075,13648,0
+BITS.US,D,20260209,000000,55.52,58.74,55.2,58.6066,17208,0
+BITS.US,D,20260210,000000,57.85,58.515,57.05,57.0553,6907,0
+BITS.US,D,20260211,000000,56.86,56.925,54.43,55.7384,15007,0
+BITS.US,D,20260212,000000,55.96,55.96,53.49,53.9789,10580,0
+BITS.US,D,20260213,000000,54.58,57.1,54.58,56.4916,8248,0
+BITS.US,D,20260217,000000,55.18,55.4399,54.385,55.1384,3357,0
+BITS.US,D,20260218,000000,55.47,55.47,54.6185,54.84,1946,0
diff --git a/daily/us/nasdaq etfs/boeu.us.txt b/daily/us/nasdaq etfs/boeu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2af5dd4a924299d8e81fd8b68c35e4a804620047
--- /dev/null
+++ b/daily/us/nasdaq etfs/boeu.us.txt	
@@ -0,0 +1,208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOEU.US,D,20250423,000000,28.21,28.93,27.37,28.0363,23206,0
+BOEU.US,D,20250424,000000,28.11,29.511,28.11,29.3039,5963,0
+BOEU.US,D,20250425,000000,29.8,29.8,29.67,29.7988,3074,0
+BOEU.US,D,20250428,000000,31.63,31.68,30.97,31.32,23997,0
+BOEU.US,D,20250429,000000,31.59,31.9277,30.979,31.1787,12264,0
+BOEU.US,D,20250430,000000,29.662,31.68,29.662,31.5404,7542,0
+BOEU.US,D,20250501,000000,31.2615,31.89,31.07,31.4401,8852,0
+BOEU.US,D,20250502,000000,32.46,32.98,32.2946,32.2946,4393,0
+BOEU.US,D,20250505,000000,32.41,32.759,32.2,32.5604,3707,0
+BOEU.US,D,20250506,000000,32.25,32.4629,32,32.4629,4302,0
+BOEU.US,D,20250507,000000,32.23,32.3419,31.18,32.3419,4359,0
+BOEU.US,D,20250508,000000,33.769,35.469,33.769,34.38,12184,0
+BOEU.US,D,20250509,000000,35.1,35.51,34.63,35.51,21685,0
+BOEU.US,D,20250512,000000,36.7399,36.86,35,36.7899,25550,0
+BOEU.US,D,20250513,000000,37.49,39.409,37.49,38.66,31207,0
+BOEU.US,D,20250514,000000,39.79,40.849,38.88,39.0442,58678,0
+BOEU.US,D,20250515,000000,39.51,40.49,39.51,39.7,53319,0
+BOEU.US,D,20250516,000000,40.08,40.08,38.4707,39.5009,25262,0
+BOEU.US,D,20250519,000000,39,39.25,38.52,39.22,11043,0
+BOEU.US,D,20250520,000000,39.33,40.325,39.33,40.1333,10101,0
+BOEU.US,D,20250521,000000,40.37,40.37,38.29,38.34,18207,0
+BOEU.US,D,20250522,000000,38.39,38.9598,38.205,38.4984,15667,0
+BOEU.US,D,20250523,000000,37.23,38.2628,37.23,38.1091,9448,0
+BOEU.US,D,20250527,000000,38.369,38.37,37.5508,37.5508,18111,0
+BOEU.US,D,20250528,000000,37.58,37.7401,37.5,37.74,3194,0
+BOEU.US,D,20250529,000000,37.85,41.7188,37.85,40.26,36799,0
+BOEU.US,D,20250530,000000,39.28,39.9339,38.8013,39.9,12588,0
+BOEU.US,D,20250602,000000,40.95,41.72,40.1031,41.43,36459,0
+BOEU.US,D,20250603,000000,41.8,43.04,41.8,42.3,26175,0
+BOEU.US,D,20250604,000000,42.88,42.88,41.255,41.63,44585,0
+BOEU.US,D,20250605,000000,41.31,41.49,40.15,40.43,17801,0
+BOEU.US,D,20250606,000000,40.7588,41.12,40,40.98,24987,0
+BOEU.US,D,20250609,000000,41.5997,44.1168,41.5997,43.7,30420,0
+BOEU.US,D,20250610,000000,43.22,43.68,42.07,43.04,27015,0
+BOEU.US,D,20250611,000000,42.92,43.05,41.5607,42.31,43437,0
+BOEU.US,D,20250612,000000,37.32,39,37.25,38.14,165058,0
+BOEU.US,D,20250613,000000,36.83,37.4172,34.961,36.86,84252,0
+BOEU.US,D,20250616,000000,37.0034,38.05,36.58,37.33,34997,0
+BOEU.US,D,20250617,000000,37.26,38.51,36.3896,36.74,41342,0
+BOEU.US,D,20250618,000000,36.25,37.01,35.62,35.88,29358,0
+BOEU.US,D,20250620,000000,36.45,36.79,35.88,36.29,9824,0
+BOEU.US,D,20250623,000000,36.12,37.372,36.12,37.06,24829,0
+BOEU.US,D,20250624,000000,37.5,37.5,36.695,36.77,26115,0
+BOEU.US,D,20250625,000000,36.4224,36.5142,35.93,36.17,14826,0
+BOEU.US,D,20250626,000000,37.28,38.04,36.45,37.41,27781,0
+BOEU.US,D,20250627,000000,38.4244,41.79,38.335,41.79,45742,0
+BOEU.US,D,20250630,000000,41.74,41.74,39.375,40.09,51692,0
+BOEU.US,D,20250701,000000,39.59,40.63,38.97,39.95,16533,0
+BOEU.US,D,20250702,000000,39.34,41.3685,39.34,40.74,29114,0
+BOEU.US,D,20250703,000000,41.1,42.6572,41.1,41.92,23286,0
+BOEU.US,D,20250707,000000,42.226,43.22,41.7711,43.21,28054,0
+BOEU.US,D,20250708,000000,43.59,43.6,41.96,43.205,52983,0
+BOEU.US,D,20250709,000000,44.06,47.65,44,46.47,43989,0
+BOEU.US,D,20250710,000000,46.52,46.959,45.35,46.3,29724,0
+BOEU.US,D,20250711,000000,46,47.06,46,46.49,18270,0
+BOEU.US,D,20250714,000000,48.43,48.76,46.65,47.91,40828,0
+BOEU.US,D,20250715,000000,47.86,48.86,47.43,47.71,36427,0
+BOEU.US,D,20250716,000000,48.94,48.94,46.6,47.5766,31528,0
+BOEU.US,D,20250717,000000,48.08,48.64,46.7,48.1092,35634,0
+BOEU.US,D,20250718,000000,48.15,48.1933,46.7,47.3268,21407,0
+BOEU.US,D,20250721,000000,47.2,48.54,47.2,47.2603,25516,0
+BOEU.US,D,20250722,000000,46.76,47.6199,45.88,46.9121,33985,0
+BOEU.US,D,20250723,000000,47.54,49.62,46.99,48.9784,64048,0
+BOEU.US,D,20250724,000000,49.27,49.5898,48.06,48.2309,38869,0
+BOEU.US,D,20250725,000000,48.23,48.91,47.05,48.813,23769,0
+BOEU.US,D,20250728,000000,49.11,50.24,48.79,50.1238,53771,0
+BOEU.US,D,20250729,000000,51.5,52.459,45.281,45.96,167416,0
+BOEU.US,D,20250730,000000,46.61,47.9972,45.04,45.75,55990,0
+BOEU.US,D,20250731,000000,45.11,45.19,43.75,43.9621,28801,0
+BOEU.US,D,20250801,000000,42.8465,44.16,41.73,44.0515,32764,0
+BOEU.US,D,20250804,000000,43.31,44.31,42.52,44.1605,34057,0
+BOEU.US,D,20250805,000000,44.47,45.4731,43.82,45.0466,42152,0
+BOEU.US,D,20250806,000000,45.67,45.74,45.1,45.1652,17693,0
+BOEU.US,D,20250807,000000,45.77,47.24,45.07,46.0572,23993,0
+BOEU.US,D,20250808,000000,46.06,47.379,46.06,46.7551,30124,0
+BOEU.US,D,20250811,000000,46.01,46.2753,45.32,45.3915,22882,0
+BOEU.US,D,20250812,000000,45.68,48.08,45.68,47.9687,40791,0
+BOEU.US,D,20250813,000000,48.51,49.336,46.8,48.3944,45661,0
+BOEU.US,D,20250814,000000,47.31,48.51,47.26,48.4302,24282,0
+BOEU.US,D,20250815,000000,48.24,49.5477,47.73,49.2281,60703,0
+BOEU.US,D,20250818,000000,48.33,48.5,46.7285,48.0431,67975,0
+BOEU.US,D,20250819,000000,47.36,47.36,44.39,44.9859,53394,0
+BOEU.US,D,20250820,000000,44.74,45.3402,44.34,45.0246,10575,0
+BOEU.US,D,20250821,000000,45.91,45.91,44.39,44.64,28449,0
+BOEU.US,D,20250822,000000,45.43,48.14,45.43,46.596,51188,0
+BOEU.US,D,20250825,000000,46.36,46.4491,45.428,45.428,23334,0
+BOEU.US,D,20250826,000000,46.38,48.71,46.08,48.71,48241,0
+BOEU.US,D,20250827,000000,49.32,49.32,47.7,49.0459,25602,0
+BOEU.US,D,20250828,000000,48.8401,49.2671,48.66,49.2105,12927,0
+BOEU.US,D,20250829,000000,48.0384,49.8007,48.0384,48.5856,35389,0
+BOEU.US,D,20250902,000000,47.27,49.8,47.075,49.5234,39530,0
+BOEU.US,D,20250903,000000,47.7221,48.15,46.895,47.485,52794,0
+BOEU.US,D,20250904,000000,47.42,47.5,46.47,46.8581,20333,0
+BOEU.US,D,20250905,000000,47.02,47.02,44.8,46.2667,41806,0
+BOEU.US,D,20250908,000000,46.81,47.11,45.88,46.8494,42554,0
+BOEU.US,D,20250909,000000,47.0465,47.0465,45.81,46.329,45392,0
+BOEU.US,D,20250910,000000,46.14,46.38,45.14,45.4263,25914,0
+BOEU.US,D,20250911,000000,45.64,46.03,42.38,42.5572,83579,0
+BOEU.US,D,20250912,000000,42.66,42.66,40.72,40.9589,57716,0
+BOEU.US,D,20250915,000000,41.21,41.2893,40.25,40.7618,26428,0
+BOEU.US,D,20250916,000000,41.3,41.3,40,40.3576,29775,0
+BOEU.US,D,20250917,000000,41.07,41.19,39.85,40.3441,17460,0
+BOEU.US,D,20250918,000000,40.73,41.31,40.02,40.6772,20977,0
+BOEU.US,D,20250919,000000,41.47,41.47,39.89,40.6008,69530,0
+BOEU.US,D,20250922,000000,40.44,40.44,39.1,39.4086,54522,0
+BOEU.US,D,20250923,000000,41.02,41.9393,39.94,40.91,137248,0
+BOEU.US,D,20250924,000000,41.28,41.29,40.08,40.3158,86642,0
+BOEU.US,D,20250925,000000,40.24,40.59,39.115,39.615,28996,0
+BOEU.US,D,20250926,000000,43.38,43.47,41.76,42.62,160431,0
+BOEU.US,D,20250929,000000,42.43,42.565,40.1141,40.89,122753,0
+BOEU.US,D,20250930,000000,40.92,40.96,39.28,40.39,74727,0
+BOEU.US,D,20251001,000000,39.94,40.17,39.6315,40.17,44143,0
+BOEU.US,D,20251002,000000,40.5,41.425,40.348,41.16,60927,0
+BOEU.US,D,20251003,000000,40.48,41.37,40.0564,40.49,50263,0
+BOEU.US,D,20251006,000000,40.84,42.48,40.4,41.82,73966,0
+BOEU.US,D,20251007,000000,42.06,43.23,41.56,42.62,112797,0
+BOEU.US,D,20251008,000000,42.97,44.13,42.5,43.99,61507,0
+BOEU.US,D,20251009,000000,44.125,44.5,40.17,40.49,113615,0
+BOEU.US,D,20251010,000000,40.91,40.91,38.2,38.2,113449,0
+BOEU.US,D,20251013,000000,38.93,40.0165,38.86,39.88,53665,0
+BOEU.US,D,20251014,000000,39.02,40.69,38.875,39.35,28006,0
+BOEU.US,D,20251015,000000,39.91,40,38.9,39.365,42860,0
+BOEU.US,D,20251016,000000,39.27,39.4,38.2,38.5303,23837,0
+BOEU.US,D,20251017,000000,38.12,39.49,38.12,38.73,28600,0
+BOEU.US,D,20251020,000000,39.97,40.37,39.4914,40.2859,31655,0
+BOEU.US,D,20251021,000000,40.11,40.7599,39.83,40.465,17600,0
+BOEU.US,D,20251022,000000,40.315,40.39,39.31,40.2135,11614,0
+BOEU.US,D,20251023,000000,40.7,41.03,40.47,40.574,22051,0
+BOEU.US,D,20251024,000000,40.9,42.07,40.8941,41.7966,61671,0
+BOEU.US,D,20251027,000000,42.69,42.719,42.12,42.66,57758,0
+BOEU.US,D,20251028,000000,43,43.4,42.43,42.7472,108131,0
+BOEU.US,D,20251029,000000,41.96,41.96,38.5,39.15,193226,0
+BOEU.US,D,20251030,000000,37.9,37.9,34,34,133170,0
+BOEU.US,D,20251031,000000,34.49,34.8727,33.56,34.56,61921,0
+BOEU.US,D,20251103,000000,34.84,35.835,34.84,35.79,43823,0
+BOEU.US,D,20251104,000000,34.48,34.48,33.12,33.3623,56319,0
+BOEU.US,D,20251105,000000,33.4,33.4,32.2501,33.0816,31031,0
+BOEU.US,D,20251106,000000,33.22,34.132,32.43,32.725,38012,0
+BOEU.US,D,20251107,000000,32.3229,32.3229,31.01,31.9701,18774,0
+BOEU.US,D,20251110,000000,32.76,32.76,31.52,32.078,33432,0
+BOEU.US,D,20251111,000000,32.29,32.56,32,32.3278,8634,0
+BOEU.US,D,20251112,000000,32.01,32.55,31.86,32.3401,19679,0
+BOEU.US,D,20251113,000000,32.32,32.3394,31.545,32.0284,20730,0
+BOEU.US,D,20251114,000000,31.34,32.8189,31.34,31.8985,20037,0
+BOEU.US,D,20251117,000000,31.65,31.8299,30.53,31.0721,39295,0
+BOEU.US,D,20251118,000000,30.475,30.8,29.7409,30.3443,32486,0
+BOEU.US,D,20251119,000000,30.05,30.05,28.24,29.0508,48111,0
+BOEU.US,D,20251120,000000,29.775,29.84,26.77,27.0655,79728,0
+BOEU.US,D,20251121,000000,26.89,27.46,26.38,27.2238,21207,0
+BOEU.US,D,20251124,000000,27.42,27.42,26.5,26.9581,45585,0
+BOEU.US,D,20251125,000000,27.225,28.256,26.75,27.994,27699,0
+BOEU.US,D,20251126,000000,28.58,29.64,28.22,29.3221,63523,0
+BOEU.US,D,20251128,000000,29.72,30.1106,29.2,30.0074,23772,0
+BOEU.US,D,20251201,000000,29.59,30.05,29.04,29.0837,43435,0
+BOEU.US,D,20251202,000000,33.05,35.0967,32,35.0198,107111,0
+BOEU.US,D,20251203,000000,35,35.01,32.3301,33.9506,61389,0
+BOEU.US,D,20251204,000000,34.44,34.44,32.6051,33.905,39359,0
+BOEU.US,D,20251205,000000,33.5,33.99,33.46,33.7961,22521,0
+BOEU.US,D,20251208,000000,34.76,35.4056,34.5695,35.2332,42590,0
+BOEU.US,D,20251209,000000,35.29,35.2901,33.02,33.2831,46851,0
+BOEU.US,D,20251210,000000,33.33,33.42,32.4,32.76,31145,0
+BOEU.US,D,20251211,000000,32.68,33.5,32.28,33.0364,13994,0
+BOEU.US,D,20251212,000000,33.8151,34.9328,33.5735,34.3351,43509,0
+BOEU.US,D,20251215,000000,34.77,34.84,34,34.7288,12597,0
+BOEU.US,D,20251216,000000,34.5866,35.66,34.35,35.2246,67176,0
+BOEU.US,D,20251217,000000,35.17,36.2834,34.77,34.9318,51789,0
+BOEU.US,D,20251218,000000,35.9477,36.315,35.436,35.6285,34058,0
+BOEU.US,D,20251219,000000,36.4,38.13,36.4,37.7375,59629,0
+BOEU.US,D,20251222,000000,37.84,38.61,37.746,38.5018,34237,0
+BOEU.US,D,20251223,000000,38.39,38.5,37.81,38.38,14306,0
+BOEU.US,D,20251224,000000,38.42,39.02,38.24,38.7956,16486,0
+BOEU.US,D,20251226,000000,38.655,38.74,37.97,38.04,29713,0
+BOEU.US,D,20251229,000000,37.73,38.6427,37.73,38.452,15351,0
+BOEU.US,D,20251230,000000,38.65,39.9,38.65,38.9444,41359,0
+BOEU.US,D,20251231,000000,38.73,38.73,37.98,38.2818,25898,0
+BOEU.US,D,20260102,000000,38.48,41.91,37.62,41.7818,65338,0
+BOEU.US,D,20260105,000000,42.41,43.03,42,42.1876,39208,0
+BOEU.US,D,20260106,000000,42.865,43.25,42.6,42.6338,52493,0
+BOEU.US,D,20260107,000000,43.75,44,41.992,42.19,77011,0
+BOEU.US,D,20260108,000000,43,43.83,41.18,41.85,27464,0
+BOEU.US,D,20260109,000000,42.695,44.5,42.695,44.33,69674,0
+BOEU.US,D,20260112,000000,44.39,46.3499,44.28,46.322,59306,0
+BOEU.US,D,20260113,000000,46.98,49.3,46.98,48.08,95270,0
+BOEU.US,D,20260114,000000,48.29,48.29,46.22,47.38,55762,0
+BOEU.US,D,20260115,000000,47.73,49.7644,47.73,49.4075,45126,0
+BOEU.US,D,20260116,000000,49.7,49.7,48.33,49.3475,27804,0
+BOEU.US,D,20260120,000000,47.97,50.01,47.67,49.835,73411,0
+BOEU.US,D,20260121,000000,49.61,50.7575,48.435,50.38,40995,0
+BOEU.US,D,20260122,000000,51.22,51.8799,50.23,50.7875,59189,0
+BOEU.US,D,20260123,000000,51.34,51.49,50,50.95,60139,0
+BOEU.US,D,20260126,000000,51.23,51.23,49.325,49.7297,49349,0
+BOEU.US,D,20260127,000000,47.25,51.8099,45.675,48.0286,153652,0
+BOEU.US,D,20260128,000000,47.71,48.43,45.03,46.9454,113475,0
+BOEU.US,D,20260129,000000,47.05,47.34,43.65,44.0075,87271,0
+BOEU.US,D,20260130,000000,43.32,44.08,42.46,43.8545,42031,0
+BOEU.US,D,20260202,000000,43.41,44.69,42.64,43.5346,33601,0
+BOEU.US,D,20260203,000000,45.29,45.2901,42,43.4366,24357,0
+BOEU.US,D,20260204,000000,43.46,44.8499,42.39,44.4428,38414,0
+BOEU.US,D,20260205,000000,43.87,46.06,43.4699,44.809,42472,0
+BOEU.US,D,20260206,000000,45.95,48.0734,45.95,47.1775,38180,0
+BOEU.US,D,20260209,000000,46.68,48.24,46.1364,47.7135,36695,0
+BOEU.US,D,20260210,000000,48.09,48.8,46.49,46.9023,52972,0
+BOEU.US,D,20260211,000000,47.3,47.3,44.3,44.7082,36248,0
+BOEU.US,D,20260212,000000,45.985,47.98,45.52,45.5397,21645,0
+BOEU.US,D,20260213,000000,46.5,48.34,46.29,46.8297,42917,0
+BOEU.US,D,20260217,000000,47.15,47.8,45.38,47.2143,33238,0
+BOEU.US,D,20260218,000000,46.7,46.91,45.32,45.37,29799,0
diff --git a/daily/us/nasdaq etfs/brny.us.txt b/daily/us/nasdaq etfs/brny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95b6333dbc26d34e16b4e2197fbee44990eaaf67
--- /dev/null
+++ b/daily/us/nasdaq etfs/brny.us.txt	
@@ -0,0 +1,838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRNY.US,D,20221017,000000,25.01,25.1726,25.01,25.1726,49673,0
+BRNY.US,D,20221018,000000,25.3,25.4,25.3,25.3847,27651,0
+BRNY.US,D,20221019,000000,24.97,25.13,24.97,25.1251,685,0
+BRNY.US,D,20221020,000000,24.82,24.8835,24.82,24.8835,324,0
+BRNY.US,D,20221021,000000,25.4588,25.62,25.4588,25.5425,24148,0
+BRNY.US,D,20221024,000000,25.79,25.91,25.77,25.8322,13609,0
+BRNY.US,D,20221025,000000,26.01,26.25,26.01,26.2364,11081,0
+BRNY.US,D,20221026,000000,26.19,26.31,26.19,26.2156,3208,0
+BRNY.US,D,20221027,000000,26.49,26.56,26.38,26.3831,10793,0
+BRNY.US,D,20221028,000000,26.65,27.03,26.65,27.0017,3641,0
+BRNY.US,D,20221031,000000,26.9,26.96,26.82,26.8694,11758,0
+BRNY.US,D,20221101,000000,26.92,26.96,26.9,26.9455,591,0
+BRNY.US,D,20221102,000000,26.9,27.01,26.2718,26.2718,23835,0
+BRNY.US,D,20221103,000000,26.1,26.1,25.9889,25.9889,5771,0
+BRNY.US,D,20221104,000000,26.06,26.1329,26.06,26.1329,270,0
+BRNY.US,D,20221107,000000,26.22,26.3936,26.22,26.3936,911,0
+BRNY.US,D,20221108,000000,26.6499,26.69,26.44,26.5531,9616,0
+BRNY.US,D,20221109,000000,26.0541,26.0541,26.04,26.0489,8109,0
+BRNY.US,D,20221110,000000,27.34,27.482,27.34,27.4328,7149,0
+BRNY.US,D,20221111,000000,27.52,27.68,26.82,27.6065,11694,0
+BRNY.US,D,20221114,000000,27.63,27.68,27.3675,27.3675,17720,0
+BRNY.US,D,20221115,000000,27.71,27.71,27.38,27.5094,19239,0
+BRNY.US,D,20221116,000000,27.41,27.42,27.34,27.3682,13184,0
+BRNY.US,D,20221117,000000,26.9817,27.2076,26.95,27.2076,601,0
+BRNY.US,D,20221118,000000,27.34,27.47,27.32,27.3982,4675,0
+BRNY.US,D,20221121,000000,27.38,27.4044,27.38,27.4044,11467,0
+BRNY.US,D,20221122,000000,27.68,27.8259,27.68,27.8259,2734,0
+BRNY.US,D,20221123,000000,27.93,27.93,27.9058,27.9058,15616,0
+BRNY.US,D,20221125,000000,27.9626,27.9626,27.9626,27.9626,37,0
+BRNY.US,D,20221128,000000,27.8,27.8,27.5992,27.5992,69424,0
+BRNY.US,D,20221129,000000,27.66,27.66,27.58,27.615,10372,0
+BRNY.US,D,20221130,000000,27.39,28.19,27.39,28.1874,3482,0
+BRNY.US,D,20221201,000000,28.02,28.16,28.02,28.1241,6303,0
+BRNY.US,D,20221202,000000,27.91,28.0324,27.91,28.0324,402,0
+BRNY.US,D,20221205,000000,27.63,27.63,27.45,27.4522,4453,0
+BRNY.US,D,20221206,000000,27.27,27.28,27.04,27.1441,19384,0
+BRNY.US,D,20221207,000000,27.16,27.16,27.1362,27.1362,8616,0
+BRNY.US,D,20221208,000000,27.29,27.29,27.2665,27.2665,200,0
+BRNY.US,D,20221209,000000,27.28,27.34,27.0808,27.0808,22037,0
+BRNY.US,D,20221212,000000,27.3,27.4975,27.3,27.4975,10857,0
+BRNY.US,D,20221213,000000,27.72,27.72,27.6333,27.6333,1120,0
+BRNY.US,D,20221214,000000,27.5,27.5,27.4352,27.4352,679,0
+BRNY.US,D,20221215,000000,27,27,26.7993,26.7993,511,0
+BRNY.US,D,20221216,000000,26.65,26.65,26.42,26.6076,11235,0
+BRNY.US,D,20221219,000000,26.3888,26.3888,26.3888,26.3888,36,0
+BRNY.US,D,20221220,000000,26.54,26.54,26.47,26.47,190,0
+BRNY.US,D,20221221,000000,26.65,26.84,26.65,26.8098,6826,0
+BRNY.US,D,20221222,000000,26.13,26.4957,26.13,26.4957,301,0
+BRNY.US,D,20221223,000000,26.42,26.6455,26.41,26.6455,17529,0
+BRNY.US,D,20221227,000000,26.68,27.035,26.68,27.035,4718,0
+BRNY.US,D,20221228,000000,26.69,26.69,26.3241,26.3241,1714,0
+BRNY.US,D,20221229,000000,26.7,26.7,26.6709,26.6709,20799,0
+BRNY.US,D,20221230,000000,26.52,26.5875,26.5,26.5875,2851,0
+BRNY.US,D,20230103,000000,26.56,26.56,26.5,26.506,4316,0
+BRNY.US,D,20230104,000000,26.66,26.92,26.63,26.776,26429,0
+BRNY.US,D,20230105,000000,26.54,26.55,26.47,26.4781,3501,0
+BRNY.US,D,20230106,000000,27.04,27.0416,27.04,27.0416,844,0
+BRNY.US,D,20230109,000000,27.18,27.3,27.0379,27.0379,6704,0
+BRNY.US,D,20230110,000000,27.12,27.1853,27.12,27.1853,466,0
+BRNY.US,D,20230111,000000,27.38,27.5344,27.37,27.5344,2618,0
+BRNY.US,D,20230112,000000,27.64,27.64,27.5603,27.5603,14535,0
+BRNY.US,D,20230113,000000,27.54,27.6449,27.54,27.6449,9977,0
+BRNY.US,D,20230117,000000,27.73,27.73,27.6139,27.6139,16976,0
+BRNY.US,D,20230118,000000,27.58,27.58,27.2154,27.2154,485,0
+BRNY.US,D,20230119,000000,27.02,27.02,27.0111,27.0111,992,0
+BRNY.US,D,20230120,000000,27.4414,27.4414,27.4414,27.4414,72,0
+BRNY.US,D,20230123,000000,27.75,27.77,27.6,27.6893,3274,0
+BRNY.US,D,20230124,000000,27.7,27.73,27.7,27.7155,5754,0
+BRNY.US,D,20230125,000000,27.7463,27.7463,27.7463,27.7463,2,0
+BRNY.US,D,20230126,000000,27.87,28.0644,27.87,28.0644,17325,0
+BRNY.US,D,20230127,000000,28.01,28.14,28.01,28.0636,240152,0
+BRNY.US,D,20230130,000000,27.94,27.94,27.82,27.82,11501,0
+BRNY.US,D,20230131,000000,28.1,28.2831,28.1,28.2831,17383,0
+BRNY.US,D,20230201,000000,28.19,28.551,28.09,28.551,17349,0
+BRNY.US,D,20230202,000000,28.69,28.7703,28.69,28.7703,3189,0
+BRNY.US,D,20230203,000000,28.53,28.53,28.45,28.4979,674,0
+BRNY.US,D,20230206,000000,28.27,28.27,28.18,28.2027,419,0
+BRNY.US,D,20230207,000000,28,28.46,28,28.4374,6638,0
+BRNY.US,D,20230208,000000,28.38,28.38,28.16,28.1816,10115,0
+BRNY.US,D,20230209,000000,28.4,28.4,27.9807,27.9807,3109,0
+BRNY.US,D,20230210,000000,27.89,27.98,27.89,27.9688,1800,0
+BRNY.US,D,20230213,000000,28.272,28.272,28.272,28.272,2,0
+BRNY.US,D,20230214,000000,28.5,28.5,28.2,28.3671,3150,0
+BRNY.US,D,20230215,000000,28.33,28.4785,28.3,28.4785,5869,0
+BRNY.US,D,20230216,000000,28.35,28.47,28.2303,28.2303,2513,0
+BRNY.US,D,20230217,000000,28.15,28.1959,28.08,28.1959,9505,0
+BRNY.US,D,20230221,000000,27.74,27.74,27.5705,27.5705,4158,0
+BRNY.US,D,20230222,000000,27.57,27.69,27.5331,27.5331,15282,0
+BRNY.US,D,20230223,000000,27.6757,27.6757,27.6757,27.6757,92,0
+BRNY.US,D,20230224,000000,27.28,27.47,27.25,27.4169,23716,0
+BRNY.US,D,20230227,000000,27.486,27.486,27.486,27.486,6,0
+BRNY.US,D,20230228,000000,27.6,27.6,27.4306,27.4306,958,0
+BRNY.US,D,20230301,000000,27.39,27.39,27.3516,27.3516,760,0
+BRNY.US,D,20230302,000000,27.32,27.507,27.31,27.507,675,0
+BRNY.US,D,20230303,000000,27.9329,27.9329,27.9329,27.9329,1,0
+BRNY.US,D,20230306,000000,27.71,27.73,27.6946,27.6946,4625,0
+BRNY.US,D,20230307,000000,27.33,27.3522,27.33,27.3522,157,0
+BRNY.US,D,20230308,000000,27.3593,27.3593,27.3593,27.3593,3,0
+BRNY.US,D,20230309,000000,27.36,27.36,26.7106,26.7106,12337,0
+BRNY.US,D,20230310,000000,26.32,26.32,26.0024,26.0024,10297,0
+BRNY.US,D,20230313,000000,26,26,25.58,25.6897,12789,0
+BRNY.US,D,20230314,000000,25.97,26.21,25.97,26.1432,10186,0
+BRNY.US,D,20230315,000000,25.49,25.8,25.49,25.7721,5056,0
+BRNY.US,D,20230316,000000,26.2697,26.28,26.21,26.2486,3541,0
+BRNY.US,D,20230317,000000,25.86,25.86,25.7467,25.7846,21575,0
+BRNY.US,D,20230320,000000,26.1699,26.1699,26.0694,26.0694,805,0
+BRNY.US,D,20230321,000000,26.4083,26.5,26.35,26.4337,7273,0
+BRNY.US,D,20230322,000000,26.4186,26.4186,25.8712,25.8712,2516,0
+BRNY.US,D,20230323,000000,26.18,26.18,25.8004,25.8004,11513,0
+BRNY.US,D,20230324,000000,25.475,25.8503,25.475,25.8503,9506,0
+BRNY.US,D,20230327,000000,26.06,26.14,26.0503,26.0842,8880,0
+BRNY.US,D,20230328,000000,26.1379,26.1379,25.97,26.0963,4891,0
+BRNY.US,D,20230329,000000,26.24,26.37,26.24,26.3352,300,0
+BRNY.US,D,20230330,000000,26.6,26.62,26.36,26.4199,5424,0
+BRNY.US,D,20230331,000000,26.64,26.8963,26.64,26.8963,14859,0
+BRNY.US,D,20230403,000000,26.79,26.99,26.735,26.895,21193,0
+BRNY.US,D,20230404,000000,26.5352,26.5352,26.5352,26.5352,1,0
+BRNY.US,D,20230405,000000,26.27,26.4266,26.25,26.4266,4560,0
+BRNY.US,D,20230406,000000,26.3,26.4341,26.3,26.4341,9835,0
+BRNY.US,D,20230410,000000,26.61,26.71,26.58,26.6677,28300,0
+BRNY.US,D,20230411,000000,26.91,26.98,26.8483,26.8483,5870,0
+BRNY.US,D,20230412,000000,26.9061,26.93,26.6748,26.6748,5785,0
+BRNY.US,D,20230413,000000,26.82,27.04,26.81,26.9337,64310,0
+BRNY.US,D,20230414,000000,26.94,26.9441,26.87,26.9441,9817,0
+BRNY.US,D,20230417,000000,26.9301,27.38,26.9301,27.1235,36342,0
+BRNY.US,D,20230418,000000,27.07,27.17,27.07,27.1556,19147,0
+BRNY.US,D,20230419,000000,26.92,27.1,26.92,27.0749,42418,0
+BRNY.US,D,20230420,000000,27.01,27.02,26.86,26.8853,17123,0
+BRNY.US,D,20230421,000000,26.82,26.8541,26.73,26.8541,87325,0
+BRNY.US,D,20230424,000000,26.816,26.9032,26.816,26.9032,478,0
+BRNY.US,D,20230425,000000,26.61,26.62,26.4049,26.4049,2177,0
+BRNY.US,D,20230426,000000,26.42,26.42,26.18,26.193,2469,0
+BRNY.US,D,20230427,000000,26.59,26.59,26.5818,26.5818,2706,0
+BRNY.US,D,20230428,000000,26.8699,26.8699,26.83,26.8405,1227,0
+BRNY.US,D,20230501,000000,27.0599,27.0599,26.95,26.9669,2874,0
+BRNY.US,D,20230502,000000,26.4975,26.4975,26.4975,26.4975,489,0
+BRNY.US,D,20230503,000000,26.7,26.74,26.43,26.4441,2779,0
+BRNY.US,D,20230504,000000,26.1751,26.1751,26.1751,26.1751,3,0
+BRNY.US,D,20230505,000000,26.66,26.71,26.5975,26.5975,787,0
+BRNY.US,D,20230508,000000,26.5798,26.5798,26.5798,26.5798,177,0
+BRNY.US,D,20230509,000000,26.4671,26.4671,26.4671,26.4671,197,0
+BRNY.US,D,20230510,000000,26.46,26.504,26.46,26.504,2077,0
+BRNY.US,D,20230511,000000,26.38,26.4198,26.3799,26.4134,6134,0
+BRNY.US,D,20230512,000000,26.43,26.43,26.11,26.2519,11457,0
+BRNY.US,D,20230515,000000,26.2802,26.5003,26.28,26.5003,47250,0
+BRNY.US,D,20230516,000000,26.27,26.3399,26.2,26.2279,49170,0
+BRNY.US,D,20230517,000000,26.25,26.72,26.25,26.6891,7757,0
+BRNY.US,D,20230518,000000,26.9954,26.9954,26.9954,26.9954,177,0
+BRNY.US,D,20230519,000000,27.05,27.05,26.79,26.8907,10610,0
+BRNY.US,D,20230522,000000,26.9004,26.9004,26.8779,26.8779,552,0
+BRNY.US,D,20230523,000000,26.66,26.66,26.6,26.6166,6451,0
+BRNY.US,D,20230524,000000,26.32,26.3735,26.32,26.3735,527,0
+BRNY.US,D,20230525,000000,26.54,26.6476,26.5,26.6476,6061,0
+BRNY.US,D,20230526,000000,27.06,27.0656,27.06,27.0656,10159,0
+BRNY.US,D,20230530,000000,27.0522,27.0522,27.0522,27.0522,79,0
+BRNY.US,D,20230531,000000,26.61,26.7794,26.61,26.7685,2820,0
+BRNY.US,D,20230601,000000,26.99,26.99,26.92,26.9427,10031,0
+BRNY.US,D,20230602,000000,27.47,27.54,27.44,27.5356,46172,0
+BRNY.US,D,20230605,000000,27.36,27.5099,27.36,27.5,4286,0
+BRNY.US,D,20230606,000000,27.74,27.74,27.74,27.74,78,0
+BRNY.US,D,20230607,000000,27.81,27.81,27.7828,27.7828,250,0
+BRNY.US,D,20230608,000000,27.9699,27.9699,27.9299,27.9299,200,0
+BRNY.US,D,20230609,000000,27.85,27.8575,27.85,27.8575,1607,0
+BRNY.US,D,20230612,000000,28.1399,28.2369,28.1,28.2369,957,0
+BRNY.US,D,20230613,000000,28.5,28.5,28.43,28.4747,4166,0
+BRNY.US,D,20230614,000000,28.3,28.3765,28.3,28.3765,1362,0
+BRNY.US,D,20230615,000000,28.6663,28.6663,28.6663,28.6663,129,0
+BRNY.US,D,20230616,000000,28.4913,28.4913,28.4913,28.4913,88,0
+BRNY.US,D,20230620,000000,28.38,28.3883,28.38,28.3883,1088,0
+BRNY.US,D,20230621,000000,28.29,28.37,28.29,28.3,1273,0
+BRNY.US,D,20230622,000000,28.24,28.2949,28.24,28.2949,463,0
+BRNY.US,D,20230623,000000,28.0401,28.0799,28.0249,28.0249,372,0
+BRNY.US,D,20230626,000000,28.09,28.09,28.07,28.07,468,0
+BRNY.US,D,20230627,000000,28.35,28.5799,28.35,28.5299,1307,0
+BRNY.US,D,20230628,000000,28.45,28.45,28.4394,28.4394,428,0
+BRNY.US,D,20230629,000000,28.7048,28.7048,28.7048,28.7048,34,0
+BRNY.US,D,20230630,000000,28.96,29.03,28.94,29.0153,3672,0
+BRNY.US,D,20230703,000000,28.96,29.07,28.96,29.0172,5453,0
+BRNY.US,D,20230705,000000,28.8985,28.9,28.845,28.845,3446,0
+BRNY.US,D,20230706,000000,28.52,28.6139,28.51,28.6139,713,0
+BRNY.US,D,20230707,000000,28.85,28.85,28.6336,28.6336,1080,0
+BRNY.US,D,20230710,000000,28.9899,29.0175,28.94,29.0175,1698,0
+BRNY.US,D,20230711,000000,29.3,29.3,29.3,29.3,111,0
+BRNY.US,D,20230712,000000,29.57,29.57,29.44,29.4543,1737,0
+BRNY.US,D,20230713,000000,29.6301,29.79,29.6301,29.7656,1780,0
+BRNY.US,D,20230714,000000,29.74,29.74,29.69,29.6981,10114,0
+BRNY.US,D,20230717,000000,29.96,29.97,29.9084,29.9193,3145,0
+BRNY.US,D,20230718,000000,30.1,30.2353,30.1,30.2144,8318,0
+BRNY.US,D,20230719,000000,30.22,30.3,30.22,30.2738,14197,0
+BRNY.US,D,20230720,000000,29.94,30,29.8969,29.8969,1516,0
+BRNY.US,D,20230721,000000,29.96,30,29.8715,29.8715,3783,0
+BRNY.US,D,20230724,000000,29.86,29.98,29.86,29.9079,766,0
+BRNY.US,D,20230725,000000,30.1,30.1,30.0696,30.0696,310,0
+BRNY.US,D,20230726,000000,29.8,29.8159,29.75,29.8159,8749,0
+BRNY.US,D,20230727,000000,30.17,30.17,29.6972,29.6972,1634,0
+BRNY.US,D,20230728,000000,29.8101,29.8517,29.8101,29.8517,335,0
+BRNY.US,D,20230731,000000,29.9302,30.0029,29.9302,30.0029,180,0
+BRNY.US,D,20230801,000000,30.2599,30.2924,30.2599,30.2924,215,0
+BRNY.US,D,20230802,000000,29.97,29.97,29.79,29.7988,2507,0
+BRNY.US,D,20230803,000000,29.535,29.59,29.535,29.59,922,0
+BRNY.US,D,20230804,000000,29.46,29.46,29.3152,29.3152,1219,0
+BRNY.US,D,20230807,000000,29.5101,29.6484,29.5101,29.6484,432,0
+BRNY.US,D,20230808,000000,29.27,29.5259,29.27,29.5259,6509,0
+BRNY.US,D,20230809,000000,29.39,29.39,29.2322,29.2322,2326,0
+BRNY.US,D,20230810,000000,29.41,29.41,29.2269,29.2269,396,0
+BRNY.US,D,20230811,000000,29.19,29.19,29.1589,29.1589,64788,0
+BRNY.US,D,20230814,000000,29.1599,29.3034,29.1599,29.3034,387,0
+BRNY.US,D,20230815,000000,29.0807,29.0807,29.0807,29.0807,51,0
+BRNY.US,D,20230816,000000,28.87,28.88,28.8257,28.8257,16034,0
+BRNY.US,D,20230817,000000,28.74,28.74,28.4364,28.4364,2325,0
+BRNY.US,D,20230818,000000,28.53,28.53,28.46,28.46,293,0
+BRNY.US,D,20230821,000000,28.73,28.73,28.69,28.69,102,0
+BRNY.US,D,20230822,000000,28.75,28.75,28.6282,28.6282,832,0
+BRNY.US,D,20230823,000000,28.9258,28.9258,28.9258,28.9258,1,0
+BRNY.US,D,20230824,000000,29.14,29.14,28.58,28.58,2529,0
+BRNY.US,D,20230825,000000,28.6,28.74,28.4602,28.62,2816,0
+BRNY.US,D,20230828,000000,28.8241,28.8241,28.8241,28.8241,25,0
+BRNY.US,D,20230829,000000,29.2506,29.2506,29.2506,29.2506,1,0
+BRNY.US,D,20230830,000000,29.423,29.423,29.423,29.423,32,0
+BRNY.US,D,20230831,000000,29.56,29.57,29.4988,29.4988,2520,0
+BRNY.US,D,20230901,000000,29.6001,29.6422,29.59,29.6422,1028,0
+BRNY.US,D,20230905,000000,29.2501,29.275,29.2421,29.2421,3025,0
+BRNY.US,D,20230906,000000,29.21,29.2424,29.21,29.2424,8766,0
+BRNY.US,D,20230907,000000,29.22,29.2389,29.22,29.2389,400,0
+BRNY.US,D,20230908,000000,29.27,29.28,29.2581,29.2581,1210,0
+BRNY.US,D,20230911,000000,29.4234,29.4234,29.4234,29.4234,108,0
+BRNY.US,D,20230912,000000,29.41,29.41,29.31,29.31,1304,0
+BRNY.US,D,20230913,000000,29.3,29.3,29.2676,29.2676,727,0
+BRNY.US,D,20230914,000000,29.579,29.5798,29.579,29.5798,461,0
+BRNY.US,D,20230915,000000,29.1997,29.23,29.13,29.1694,2215,0
+BRNY.US,D,20230918,000000,29.13,29.299,29.13,29.22,431,0
+BRNY.US,D,20230919,000000,29.1801,29.1802,29.089,29.1802,954,0
+BRNY.US,D,20230920,000000,29.33,29.33,28.99,28.99,590,0
+BRNY.US,D,20230921,000000,28.704,28.704,28.53,28.53,2309,0
+BRNY.US,D,20230922,000000,28.64,28.72,28.5738,28.5738,823,0
+BRNY.US,D,20230925,000000,28.6601,28.71,28.6601,28.71,1017,0
+BRNY.US,D,20230926,000000,28.5921,28.5921,28.19,28.3192,18181,0
+BRNY.US,D,20230927,000000,28.41,28.46,28.22,28.36,8195,0
+BRNY.US,D,20230928,000000,28.6397,28.6397,28.6397,28.6397,1,0
+BRNY.US,D,20230929,000000,28.38,28.51,28.38,28.46,3458,0
+BRNY.US,D,20231002,000000,28.4999,28.4999,28.28,28.33,1313,0
+BRNY.US,D,20231003,000000,27.8064,27.8064,27.8064,27.8064,19,0
+BRNY.US,D,20231004,000000,27.72,28.05,27.72,28.05,8797,0
+BRNY.US,D,20231005,000000,27.9326,27.9729,27.8999,27.9729,2921,0
+BRNY.US,D,20231006,000000,28.41,28.41,28.31,28.31,482,0
+BRNY.US,D,20231009,000000,28.48,28.48,28.48,28.48,5,0
+BRNY.US,D,20231010,000000,28.83,28.83,28.6825,28.6825,3403,0
+BRNY.US,D,20231011,000000,28.67,28.87,28.67,28.87,757,0
+BRNY.US,D,20231012,000000,28.42,28.5,28.42,28.477,1877,0
+BRNY.US,D,20231013,000000,28.24,28.3,28.24,28.3,127,0
+BRNY.US,D,20231016,000000,28.6941,28.6941,28.6941,28.6941,167,0
+BRNY.US,D,20231017,000000,28.7996,28.87,28.7757,28.7757,1539,0
+BRNY.US,D,20231018,000000,28.45,28.48,28.37,28.37,1081,0
+BRNY.US,D,20231019,000000,28.1,28.1,28.1,28.1,2,0
+BRNY.US,D,20231020,000000,27.7051,27.7051,27.7051,27.7051,95,0
+BRNY.US,D,20231023,000000,27.73,27.7699,27.6,27.6,4756,0
+BRNY.US,D,20231024,000000,27.64,27.769,27.64,27.7482,1660,0
+BRNY.US,D,20231025,000000,27.47,27.47,27.21,27.21,1416,0
+BRNY.US,D,20231026,000000,27.07,27.07,27.07,27.07,119,0
+BRNY.US,D,20231027,000000,27.18,27.18,26.91,26.9446,3661,0
+BRNY.US,D,20231030,000000,27.2,27.28,27.06,27.1934,10993,0
+BRNY.US,D,20231031,000000,27.3,27.45,27.2817,27.4241,9756,0
+BRNY.US,D,20231101,000000,27.6153,27.8721,27.6153,27.8721,584,0
+BRNY.US,D,20231102,000000,28.32,28.36,28.32,28.3253,696,0
+BRNY.US,D,20231103,000000,28.69,28.74,28.69,28.74,358,0
+BRNY.US,D,20231106,000000,28.64,28.6902,28.64,28.6902,1695,0
+BRNY.US,D,20231107,000000,28.7,28.84,28.7,28.7691,19781,0
+BRNY.US,D,20231108,000000,28.62,28.69,28.62,28.69,222,0
+BRNY.US,D,20231109,000000,28.483,28.483,28.483,28.483,1,0
+BRNY.US,D,20231110,000000,28.62,28.96,28.62,28.9255,7277,0
+BRNY.US,D,20231113,000000,28.8211,28.97,28.8211,28.9428,16443,0
+BRNY.US,D,20231114,000000,29.89,29.91,29.82,29.88,20063,0
+BRNY.US,D,20231115,000000,29.87,29.87,29.798,29.798,7133,0
+BRNY.US,D,20231116,000000,29.65,29.7185,29.63,29.7185,8808,0
+BRNY.US,D,20231117,000000,29.77,29.8265,29.75,29.8265,2059,0
+BRNY.US,D,20231120,000000,29.92,30.025,29.87,30.025,7702,0
+BRNY.US,D,20231121,000000,29.9335,29.9335,29.9335,29.9335,72,0
+BRNY.US,D,20231122,000000,29.99,30.13,29.98,30.0749,9832,0
+BRNY.US,D,20231124,000000,30.1086,30.1086,30.1086,30.1086,1,0
+BRNY.US,D,20231127,000000,30.07,30.07,30.0608,30.0608,180,0
+BRNY.US,D,20231128,000000,29.95,29.9656,29.925,29.9656,941,0
+BRNY.US,D,20231129,000000,30.03,30.07,29.9261,29.9261,4116,0
+BRNY.US,D,20231130,000000,30,30.1388,29.98,30.1388,33900,0
+BRNY.US,D,20231201,000000,30.2,30.4878,30.14,30.4878,6378,0
+BRNY.US,D,20231204,000000,30.39,30.44,30.35,30.4232,3304,0
+BRNY.US,D,20231205,000000,30.3,30.3352,30.2999,30.3352,15210,0
+BRNY.US,D,20231206,000000,30.2882,30.2882,30.2882,30.2882,83,0
+BRNY.US,D,20231207,000000,30.49,30.5564,30.49,30.5564,6124,0
+BRNY.US,D,20231208,000000,30.71,30.74,30.51,30.6766,15628,0
+BRNY.US,D,20231211,000000,30.685,30.81,30.685,30.8097,6517,0
+BRNY.US,D,20231212,000000,30.9679,31.06,30.9,31.04,2414,0
+BRNY.US,D,20231213,000000,31.47,31.5975,31.47,31.5975,442,0
+BRNY.US,D,20231214,000000,31.9,32,31.8401,32,4685,0
+BRNY.US,D,20231215,000000,31.9,31.9,31.76,31.78,4817,0
+BRNY.US,D,20231218,000000,31.93,31.98,31.911,31.9367,10257,0
+BRNY.US,D,20231219,000000,32.17,32.31,32.15,32.31,4402,0
+BRNY.US,D,20231220,000000,32.24,32.2501,31.6585,31.6585,13406,0
+BRNY.US,D,20231221,000000,31.99,32.0769,31.81,32.0769,9401,0
+BRNY.US,D,20231222,000000,32.28,32.29,32.2597,32.2597,320,0
+BRNY.US,D,20231226,000000,32.3393,32.45,32.3393,32.45,4165,0
+BRNY.US,D,20231227,000000,32.45,32.49,32.41,32.4446,7570,0
+BRNY.US,D,20231228,000000,32.46,32.51,32.4461,32.4461,1499,0
+BRNY.US,D,20231229,000000,32.38,32.38,32.225,32.28,13501,0
+BRNY.US,D,20240102,000000,32.11,32.17,31.98,32.099,6447,0
+BRNY.US,D,20240103,000000,31.8,31.85,31.69,31.69,9517,0
+BRNY.US,D,20240104,000000,31.8,31.8,31.7,31.7,1645,0
+BRNY.US,D,20240105,000000,31.72,31.8,31.72,31.73,441,0
+BRNY.US,D,20240108,000000,31.79,32.1655,31.79,32.1655,4555,0
+BRNY.US,D,20240109,000000,32.14,32.15,32.14,32.15,453,0
+BRNY.US,D,20240110,000000,32.17,32.2615,32.17,32.2615,165,0
+BRNY.US,D,20240111,000000,32.02,32.29,31.99,32.29,6105,0
+BRNY.US,D,20240112,000000,32.25,32.26,32.25,32.2571,6912,0
+BRNY.US,D,20240116,000000,32.21,32.25,32.21,32.25,1016,0
+BRNY.US,D,20240117,000000,32.005,32.089,31.97,32.089,869,0
+BRNY.US,D,20240118,000000,32.16,32.32,32.11,32.32,38391,0
+BRNY.US,D,20240119,000000,32.38,32.69,32.38,32.689,5493,0
+BRNY.US,D,20240122,000000,33,33.03,32.9703,33.03,1321,0
+BRNY.US,D,20240123,000000,32.96,32.96,32.81,32.85,11787,0
+BRNY.US,D,20240124,000000,33.1,33.2,32.77,32.92,5493,0
+BRNY.US,D,20240125,000000,32.97,33.0701,32.97,33.0701,5947,0
+BRNY.US,D,20240126,000000,33.1324,33.16,33.02,33.09,16771,0
+BRNY.US,D,20240129,000000,33.16,33.3848,33.16,33.3848,352,0
+BRNY.US,D,20240130,000000,33.38,33.5,33.36,33.45,5981,0
+BRNY.US,D,20240131,000000,33.19,33.19,32.85,32.85,5425,0
+BRNY.US,D,20240201,000000,33.08,33.3,32.93,33.3,46753,0
+BRNY.US,D,20240202,000000,33.43,33.5976,33.43,33.5976,8657,0
+BRNY.US,D,20240205,000000,33.34,33.4,33.12,33.2847,6041,0
+BRNY.US,D,20240206,000000,33.2799,33.33,33.17,33.33,4851,0
+BRNY.US,D,20240207,000000,33.48,33.54,33.48,33.4805,5846,0
+BRNY.US,D,20240208,000000,33.77,33.77,33.77,33.77,1259,0
+BRNY.US,D,20240209,000000,34.0281,34.0333,34.01,34.0333,596,0
+BRNY.US,D,20240212,000000,34.1546,34.265,34.14,34.1749,11410,0
+BRNY.US,D,20240213,000000,33.27,33.3647,33.18,33.3647,6589,0
+BRNY.US,D,20240214,000000,33.68,33.9755,33.68,33.9755,4727,0
+BRNY.US,D,20240215,000000,34.11,34.29,34.11,34.2792,664,0
+BRNY.US,D,20240216,000000,34.13,34.38,34.0698,34.0698,655,0
+BRNY.US,D,20240220,000000,33.83,33.93,33.83,33.9262,4457,0
+BRNY.US,D,20240221,000000,33.77,33.85,33.77,33.8211,1000,0
+BRNY.US,D,20240222,000000,34.03,34.52,34.03,34.51,3836,0
+BRNY.US,D,20240223,000000,34.68,34.6924,34.59,34.6924,10941,0
+BRNY.US,D,20240226,000000,34.66,34.66,34.5925,34.5925,3313,0
+BRNY.US,D,20240227,000000,34.6399,34.6399,34.6399,34.6399,51,0
+BRNY.US,D,20240228,000000,34.56,34.6,34.55,34.55,4120,0
+BRNY.US,D,20240229,000000,34.71,34.8976,34.64,34.8976,244,0
+BRNY.US,D,20240301,000000,35.24,35.24,35.24,35.24,112,0
+BRNY.US,D,20240304,000000,35.24,35.24,35.24,35.24,29,0
+BRNY.US,D,20240305,000000,34.96,34.96,34.725,34.8759,611,0
+BRNY.US,D,20240306,000000,35.07,35.17,35.05,35.1,13511,0
+BRNY.US,D,20240307,000000,35.49,35.4915,35.49,35.4915,217,0
+BRNY.US,D,20240308,000000,35.86,35.89,35.3312,35.3312,2938,0
+BRNY.US,D,20240311,000000,35.22,35.31,35.21,35.28,1215,0
+BRNY.US,D,20240312,000000,35.61,35.721,35.61,35.721,476,0
+BRNY.US,D,20240313,000000,35.8,35.8,35.676,35.676,1671,0
+BRNY.US,D,20240314,000000,35.4349,35.47,35.31,35.38,2617,0
+BRNY.US,D,20240315,000000,35.25,35.34,35.12,35.2,5241,0
+BRNY.US,D,20240318,000000,35.435,35.53,35.407,35.407,7450,0
+BRNY.US,D,20240319,000000,35.38,35.7122,35.38,35.7122,1432,0
+BRNY.US,D,20240320,000000,35.7,36.0651,35.7,36.0651,1873,0
+BRNY.US,D,20240321,000000,36.34,36.5,36.34,36.4078,16075,0
+BRNY.US,D,20240322,000000,36.27,36.35,36.27,36.289,1659,0
+BRNY.US,D,20240325,000000,36.29,36.29,36.1653,36.1653,1699,0
+BRNY.US,D,20240326,000000,36.29,36.29,36.0605,36.0605,5257,0
+BRNY.US,D,20240327,000000,36.13,36.3015,36.13,36.3015,5554,0
+BRNY.US,D,20240328,000000,36.4,36.44,36.37,36.3954,8373,0
+BRNY.US,D,20240401,000000,36.42,36.42,36.3,36.3364,10962,0
+BRNY.US,D,20240402,000000,35.93,36.07,35.84,36.07,14546,0
+BRNY.US,D,20240403,000000,36.27,36.3,36.17,36.2194,4453,0
+BRNY.US,D,20240404,000000,36.5,36.5,35.8481,35.8481,3159,0
+BRNY.US,D,20240405,000000,36.03,36.38,36.03,36.3019,3046,0
+BRNY.US,D,20240408,000000,36.3142,36.3142,36.28,36.31,3532,0
+BRNY.US,D,20240409,000000,35.86,36.1728,35.86,36.1728,2246,0
+BRNY.US,D,20240410,000000,35.805,35.86,35.65,35.75,3814,0
+BRNY.US,D,20240411,000000,35.78,35.99,35.78,35.99,284,0
+BRNY.US,D,20240412,000000,35.71,35.71,35.42,35.4832,3975,0
+BRNY.US,D,20240415,000000,35.48,35.5,34.9957,34.9957,3678,0
+BRNY.US,D,20240416,000000,34.96,35.11,34.96,35.0188,9538,0
+BRNY.US,D,20240417,000000,34.975,34.975,34.84,34.92,2367,0
+BRNY.US,D,20240418,000000,34.88,35.03,34.74,34.77,3818,0
+BRNY.US,D,20240419,000000,34.47,34.47,34.47,34.47,2847,0
+BRNY.US,D,20240422,000000,34.72,34.86,34.54,34.86,25761,0
+BRNY.US,D,20240423,000000,35.27,35.39,35.27,35.316,2076,0
+BRNY.US,D,20240424,000000,35.57,35.57,35.2,35.45,9541,0
+BRNY.US,D,20240425,000000,34.71,35.06,34.7099,35.0253,6015,0
+BRNY.US,D,20240426,000000,35.47,35.5,35.46,35.46,9026,0
+BRNY.US,D,20240429,000000,35.47,35.4754,35.45,35.4754,2898,0
+BRNY.US,D,20240430,000000,35.34,35.34,34.8306,34.8306,2456,0
+BRNY.US,D,20240501,000000,34.73,34.8241,34.73,34.8241,611,0
+BRNY.US,D,20240502,000000,34.94,35.0403,34.94,35.0403,4536,0
+BRNY.US,D,20240503,000000,35.59,35.59,35.51,35.53,731,0
+BRNY.US,D,20240506,000000,35.78,35.9,35.77,35.9,9125,0
+BRNY.US,D,20240507,000000,35.905,36.0199,35.87,35.8848,5065,0
+BRNY.US,D,20240508,000000,35.87,35.89,35.87,35.89,155,0
+BRNY.US,D,20240509,000000,36.0711,36.17,36.0711,36.17,20827,0
+BRNY.US,D,20240510,000000,36.22,36.294,36.22,36.294,1765,0
+BRNY.US,D,20240513,000000,36.16,36.2,36.16,36.2,891,0
+BRNY.US,D,20240514,000000,36.21,36.33,36.21,36.33,15625,0
+BRNY.US,D,20240515,000000,36.88,37.06,36.88,37.06,1070,0
+BRNY.US,D,20240516,000000,36.9,36.9,36.7482,36.7482,10202,0
+BRNY.US,D,20240517,000000,36.74,36.85,36.74,36.8106,2446,0
+BRNY.US,D,20240520,000000,37.0643,37.08,37.0175,37.0175,541,0
+BRNY.US,D,20240521,000000,36.9475,36.9862,36.91,36.9862,4262,0
+BRNY.US,D,20240522,000000,36.77,36.77,36.64,36.6556,9213,0
+BRNY.US,D,20240523,000000,36.75,36.86,36.58,36.58,2862,0
+BRNY.US,D,20240524,000000,36.73,36.7344,36.73,36.7344,682,0
+BRNY.US,D,20240528,000000,36.6537,36.68,36.64,36.67,3727,0
+BRNY.US,D,20240529,000000,36.4,36.6,36.3897,36.3897,35302,0
+BRNY.US,D,20240530,000000,36.21,36.26,36.0952,36.0952,79826,0
+BRNY.US,D,20240531,000000,36.3,36.55,36.0336,36.55,12997,0
+BRNY.US,D,20240603,000000,36.18,36.4128,36.18,36.4128,597,0
+BRNY.US,D,20240604,000000,36.27,36.28,36.165,36.28,4636,0
+BRNY.US,D,20240605,000000,36.655,36.93,36.655,36.93,2461,0
+BRNY.US,D,20240606,000000,36.68,36.7269,36.68,36.7269,2110,0
+BRNY.US,D,20240607,000000,36.56,36.56,36.54,36.54,3800,0
+BRNY.US,D,20240610,000000,36.66,36.6669,36.66,36.6669,299,0
+BRNY.US,D,20240611,000000,36.385,36.5041,36.3765,36.5041,733,0
+BRNY.US,D,20240612,000000,37.2115,37.2115,37.05,37.05,1049,0
+BRNY.US,D,20240613,000000,36.85,36.97,36.78,36.78,16934,0
+BRNY.US,D,20240614,000000,36.73,36.86,36.645,36.86,4649,0
+BRNY.US,D,20240617,000000,36.72,37.12,36.72,37.09,3369,0
+BRNY.US,D,20240618,000000,37.03,37.13,36.93,37.0617,18935,0
+BRNY.US,D,20240620,000000,37.105,37.105,36.8,36.8528,10401,0
+BRNY.US,D,20240621,000000,36.72,36.98,36.69,36.98,3739,0
+BRNY.US,D,20240624,000000,37.06,37.06,36.98,36.98,3413,0
+BRNY.US,D,20240625,000000,36.94,37.08,36.94,37.0399,1896,0
+BRNY.US,D,20240626,000000,36.9085,36.9085,36.9085,36.9085,2,0
+BRNY.US,D,20240627,000000,36.9397,36.9397,36.9397,36.9397,27,0
+BRNY.US,D,20240628,000000,37.2089,37.2089,36.97,36.97,3104,0
+BRNY.US,D,20240701,000000,36.82,36.87,36.68,36.8438,2701,0
+BRNY.US,D,20240702,000000,36.735,36.91,36.7,36.91,33309,0
+BRNY.US,D,20240703,000000,36.99,37.0113,36.91,37.0113,12647,0
+BRNY.US,D,20240705,000000,36.95,37.04,36.95,37.04,496,0
+BRNY.US,D,20240708,000000,37.15,37.2,37.12,37.1669,2441,0
+BRNY.US,D,20240709,000000,36.95,36.95,36.95,36.95,171,0
+BRNY.US,D,20240710,000000,37.56,37.561,37.56,37.561,139,0
+BRNY.US,D,20240711,000000,37.8699,37.9,37.77,37.8667,2514,0
+BRNY.US,D,20240712,000000,38.22,38.4,38.15,38.19,5929,0
+BRNY.US,D,20240715,000000,38.442,38.442,38.27,38.27,624,0
+BRNY.US,D,20240716,000000,38.5713,38.7,38.53,38.7,3056,0
+BRNY.US,D,20240717,000000,38.21,38.318,37.93,37.93,6631,0
+BRNY.US,D,20240718,000000,37.69,37.89,37.69,37.88,566,0
+BRNY.US,D,20240719,000000,37.41,37.41,37.41,37.41,330,0
+BRNY.US,D,20240722,000000,37.4,37.78,37.4,37.58,7678,0
+BRNY.US,D,20240723,000000,37.82,37.93,37.75,37.84,15163,0
+BRNY.US,D,20240724,000000,37.3286,37.4,36.81,36.81,6834,0
+BRNY.US,D,20240725,000000,37.05,37.23,36.92,36.92,20862,0
+BRNY.US,D,20240726,000000,37.18,37.51,37.18,37.2,3184,0
+BRNY.US,D,20240729,000000,37.4799,38.73,37.3499,37.445,77868,0
+BRNY.US,D,20240730,000000,37.41,37.41,37.2516,37.2516,205654,0
+BRNY.US,D,20240731,000000,37.38,37.92,37.38,37.629,33191,0
+BRNY.US,D,20240801,000000,37.87,37.87,36.82,37.0511,45726,0
+BRNY.US,D,20240802,000000,36.08,36.17,35.89,36.17,271583,0
+BRNY.US,D,20240805,000000,34.84,35.365,34.84,35.12,8160,0
+BRNY.US,D,20240806,000000,35.17,35.97,35.17,35.42,3627,0
+BRNY.US,D,20240807,000000,36.17,36.45,35.57,35.66,5176,0
+BRNY.US,D,20240808,000000,35.97,36.17,35.97,36.15,2634,0
+BRNY.US,D,20240809,000000,36.1083,36.46,36.1083,36.36,19145,0
+BRNY.US,D,20240812,000000,36.44,36.52,36.37,36.45,10198,0
+BRNY.US,D,20240813,000000,36.9312,36.9312,36.9312,36.9312,152,0
+BRNY.US,D,20240814,000000,37.05,37.13,37.05,37.12,1043,0
+BRNY.US,D,20240815,000000,37.64,37.75,37.6138,37.6138,3514,0
+BRNY.US,D,20240816,000000,37.55,37.75,37.55,37.75,47949,0
+BRNY.US,D,20240819,000000,38.02,38.25,37.872,38.25,1909,0
+BRNY.US,D,20240820,000000,38.2,38.2,38.06,38.1,2816,0
+BRNY.US,D,20240821,000000,38.21,38.5,38.21,38.5,1891,0
+BRNY.US,D,20240822,000000,38.48,38.48,38.1798,38.1798,6424,0
+BRNY.US,D,20240823,000000,38.52,38.85,38.52,38.85,481,0
+BRNY.US,D,20240826,000000,38.96,38.96,38.712,38.712,4740,0
+BRNY.US,D,20240827,000000,39.17,39.17,38.735,38.82,1362,0
+BRNY.US,D,20240828,000000,38.5877,38.5877,38.3842,38.5575,3704,0
+BRNY.US,D,20240829,000000,38.79,38.79,38.5,38.54,25374,0
+BRNY.US,D,20240830,000000,38.59,38.82,38.59,38.82,4323,0
+BRNY.US,D,20240903,000000,38.32,38.32,37.78,37.78,7116,0
+BRNY.US,D,20240904,000000,37.635,37.74,37.59,37.59,3702,0
+BRNY.US,D,20240905,000000,37.23,37.42,37.23,37.3263,5466,0
+BRNY.US,D,20240906,000000,37.2129,37.2129,36.72,36.76,2138,0
+BRNY.US,D,20240909,000000,37.07,37.23,37,37,2347,0
+BRNY.US,D,20240910,000000,36.98,37.11,36.98,37.11,5298,0
+BRNY.US,D,20240911,000000,37.35,37.56,37.3,37.45,5716,0
+BRNY.US,D,20240912,000000,37.71,37.935,37.7,37.8055,9938,0
+BRNY.US,D,20240913,000000,38.36,38.37,38.3,38.31,1219,0
+BRNY.US,D,20240916,000000,38.45,38.55,38.45,38.5245,933,0
+BRNY.US,D,20240917,000000,38.84,38.84,38.6,38.6031,1786,0
+BRNY.US,D,20240918,000000,38.75,38.75,38.53,38.56,414,0
+BRNY.US,D,20240919,000000,39.28,39.39,39.2,39.34,17633,0
+BRNY.US,D,20240920,000000,39.165,39.26,39.165,39.2097,5177,0
+BRNY.US,D,20240923,000000,39.41,39.42,39.33,39.41,3185,0
+BRNY.US,D,20240924,000000,39.29,39.465,39.29,39.4015,7208,0
+BRNY.US,D,20240925,000000,39.3339,39.36,39.28,39.28,727,0
+BRNY.US,D,20240926,000000,39.44,39.46,39.41,39.4217,8010,0
+BRNY.US,D,20240927,000000,39.37,39.41,39.37,39.4,3977,0
+BRNY.US,D,20240930,000000,39.36,39.63,39.33,39.63,9572,0
+BRNY.US,D,20241001,000000,39.34,39.39,39.18,39.39,8552,0
+BRNY.US,D,20241002,000000,39.23,39.38,39.23,39.3485,969,0
+BRNY.US,D,20241003,000000,39.21,39.38,39.21,39.3345,3670,0
+BRNY.US,D,20241004,000000,39.54,39.7376,39.49,39.7376,11722,0
+BRNY.US,D,20241007,000000,39.555,39.62,39.3101,39.42,4520,0
+BRNY.US,D,20241008,000000,39.72,39.7843,39.72,39.7843,63361,0
+BRNY.US,D,20241009,000000,39.9635,40.07,39.935,39.97,56513,0
+BRNY.US,D,20241010,000000,39.99,40.04,39.8715,40.04,4001,0
+BRNY.US,D,20241011,000000,40.3704,40.41,40.3704,40.3796,2465,0
+BRNY.US,D,20241014,000000,40.54,40.69,40.54,40.6496,5970,0
+BRNY.US,D,20241015,000000,40.63,40.67,40.57,40.62,3549,0
+BRNY.US,D,20241016,000000,40.64,40.85,40.61,40.8004,10341,0
+BRNY.US,D,20241017,000000,40.7273,40.85,40.6763,40.6763,4447,0
+BRNY.US,D,20241018,000000,40.73,40.86,40.73,40.86,8330,0
+BRNY.US,D,20241021,000000,41.65,41.65,40.63,40.6681,2383,0
+BRNY.US,D,20241022,000000,40.453,40.58,40.453,40.4824,3046,0
+BRNY.US,D,20241023,000000,40.29,40.29,39.93,40.01,8148,0
+BRNY.US,D,20241024,000000,40.165,40.19,40.09,40.1178,6955,0
+BRNY.US,D,20241025,000000,40.2,40.2,40.18,40.18,1261,0
+BRNY.US,D,20241028,000000,40.41,40.42,40.28,40.3108,3151,0
+BRNY.US,D,20241029,000000,40.25,40.53,40.25,40.42,7480,0
+BRNY.US,D,20241030,000000,40.52,40.52,40.29,40.29,1184,0
+BRNY.US,D,20241031,000000,39.97,39.97,39.62,39.62,12314,0
+BRNY.US,D,20241101,000000,39.77,39.77,39.71,39.71,2925,0
+BRNY.US,D,20241104,000000,39.74,39.86,39.69,39.71,3598,0
+BRNY.US,D,20241105,000000,40.06,40.3996,40.06,40.3996,2521,0
+BRNY.US,D,20241106,000000,41.26,41.73,41.2102,41.68,21031,0
+BRNY.US,D,20241107,000000,42.06,42.27,42.06,42.25,19461,0
+BRNY.US,D,20241108,000000,42.81,43.06,42.8059,43.02,9027,0
+BRNY.US,D,20241111,000000,43.04,43.19,42.98,43.0947,28368,0
+BRNY.US,D,20241112,000000,43.03,43.08,42.89,42.971,12651,0
+BRNY.US,D,20241113,000000,43.13,43.135,42.8359,42.8359,9444,0
+BRNY.US,D,20241114,000000,42.97,42.97,42.4669,42.4669,18648,0
+BRNY.US,D,20241115,000000,41.96,41.99,41.86,41.9477,13791,0
+BRNY.US,D,20241118,000000,42.1,42.1,41.9669,41.9669,12790,0
+BRNY.US,D,20241119,000000,41.87,42.26,41.87,42.2181,18974,0
+BRNY.US,D,20241120,000000,42.021,42.32,42.021,42.32,4491,0
+BRNY.US,D,20241121,000000,42.5161,42.8,42.49,42.7418,37418,0
+BRNY.US,D,20241122,000000,42.6916,42.99,42.6916,42.9601,19389,0
+BRNY.US,D,20241125,000000,43.38,43.39,43.18,43.18,9874,0
+BRNY.US,D,20241126,000000,43.91,43.91,43.33,43.659,8766,0
+BRNY.US,D,20241127,000000,43.24,43.38,43.24,43.3286,9462,0
+BRNY.US,D,20241129,000000,43.715,43.715,43.67,43.67,417,0
+BRNY.US,D,20241202,000000,43.68,43.68,43.5504,43.5645,5980,0
+BRNY.US,D,20241203,000000,43.6,43.75,43.59,43.7106,5060,0
+BRNY.US,D,20241204,000000,43.86,44.07,43.86,44.0326,5845,0
+BRNY.US,D,20241205,000000,44.12,44.12,43.9041,43.9041,4966,0
+BRNY.US,D,20241206,000000,44.67,44.67,44.1035,44.1315,4711,0
+BRNY.US,D,20241209,000000,44.72,44.72,43.3494,43.3494,4612,0
+BRNY.US,D,20241210,000000,43.51,43.51,43.0529,43.0529,15743,0
+BRNY.US,D,20241211,000000,43.94,43.94,43.25,43.4216,15579,0
+BRNY.US,D,20241212,000000,43.34,43.34,43.17,43.1717,16338,0
+BRNY.US,D,20241213,000000,43.06,43.06,42.79,42.92,8800,0
+BRNY.US,D,20241216,000000,42.92,43.23,42.92,43.15,6302,0
+BRNY.US,D,20241217,000000,42.8403,42.8403,42.68,42.7641,39497,0
+BRNY.US,D,20241218,000000,42.76,42.86,41.28,41.3364,19253,0
+BRNY.US,D,20241219,000000,41.86,41.86,41.4743,41.4743,14978,0
+BRNY.US,D,20241220,000000,41.35,42.185,41.22,41.88,12445,0
+BRNY.US,D,20241223,000000,42.04,42.2,41.82,42.1559,4054,0
+BRNY.US,D,20241224,000000,42.25,42.55,42.1835,42.55,18800,0
+BRNY.US,D,20241226,000000,42.34,42.6,42.34,42.5526,13276,0
+BRNY.US,D,20241227,000000,42.17,42.17,41.765,42.0421,4400,0
+BRNY.US,D,20241230,000000,41.85,41.91,41.51,41.71,15553,0
+BRNY.US,D,20241231,000000,42,42,41.3943,41.48,9310,0
+BRNY.US,D,20250102,000000,41.62,41.79,41.4,41.65,5946,0
+BRNY.US,D,20250103,000000,42.44,42.44,42.09,42.28,13562,0
+BRNY.US,D,20250106,000000,42.65,42.66,42.43,42.49,16345,0
+BRNY.US,D,20250107,000000,42.53,42.53,41.92,41.92,3994,0
+BRNY.US,D,20250108,000000,41.62,42.0432,41.6,42.021,13982,0
+BRNY.US,D,20250110,000000,41.4599,41.67,41.28,41.45,14587,0
+BRNY.US,D,20250113,000000,40.95,41.45,40.9452,41.37,13517,0
+BRNY.US,D,20250114,000000,41.5838,41.76,41.37,41.76,8211,0
+BRNY.US,D,20250115,000000,42.35,42.42,42.34,42.42,6833,0
+BRNY.US,D,20250116,000000,42.51,42.638,42.41,42.4871,3350,0
+BRNY.US,D,20250117,000000,42.7,42.88,42.7,42.8147,7308,0
+BRNY.US,D,20250121,000000,43.408,43.69,43.2373,43.67,69393,0
+BRNY.US,D,20250122,000000,43.93,44.0699,43.93,43.9857,84833,0
+BRNY.US,D,20250123,000000,44.09,44.175,44.04,44.175,20432,0
+BRNY.US,D,20250124,000000,44.13,44.16,43.95,44.045,9830,0
+BRNY.US,D,20250127,000000,43.09,43.09,42.75,42.95,3826,0
+BRNY.US,D,20250128,000000,42.7565,43.42,42.7565,43.42,12681,0
+BRNY.US,D,20250129,000000,43.1955,43.51,43.1955,43.3887,29236,0
+BRNY.US,D,20250130,000000,43.675,43.99,43.66,43.99,2573,0
+BRNY.US,D,20250131,000000,43.7999,43.87,43.15,43.15,5900,0
+BRNY.US,D,20250203,000000,42.5576,43.11,42.32,42.9497,18446,0
+BRNY.US,D,20250204,000000,43.36,43.36,43.24,43.26,3910,0
+BRNY.US,D,20250205,000000,43.25,43.57,43.25,43.57,65282,0
+BRNY.US,D,20250206,000000,43.6699,43.72,43.38,43.6556,82848,0
+BRNY.US,D,20250207,000000,44.115,44.115,43.67,43.77,3070,0
+BRNY.US,D,20250210,000000,44.09,44.09,43.81,43.88,3169,0
+BRNY.US,D,20250211,000000,43.5,43.67,43.48,43.55,10734,0
+BRNY.US,D,20250212,000000,43.1,43.4472,43.1,43.27,11189,0
+BRNY.US,D,20250213,000000,43.64,43.88,43.5813,43.88,7042,0
+BRNY.US,D,20250214,000000,44,44,43.9,43.93,4734,0
+BRNY.US,D,20250218,000000,44.04,44.18,44.001,44.18,7669,0
+BRNY.US,D,20250219,000000,43.91,44.05,43.91,44.05,3686,0
+BRNY.US,D,20250220,000000,43.4275,43.65,43.31,43.65,15545,0
+BRNY.US,D,20250221,000000,43.29,43.29,42.52,42.63,43266,0
+BRNY.US,D,20250224,000000,42.99,42.99,42.08,42.13,39271,0
+BRNY.US,D,20250225,000000,41.735,41.99,41.56,41.8907,12199,0
+BRNY.US,D,20250226,000000,42.22,42.5,42.1,42.26,106379,0
+BRNY.US,D,20250227,000000,42.22,42.22,41.35,41.61,21831,0
+BRNY.US,D,20250228,000000,41.35,42.07,41.35,42.04,8819,0
+BRNY.US,D,20250303,000000,42.12,42.12,41.08,41.1643,35768,0
+BRNY.US,D,20250304,000000,40.85,41.29,40.42,40.84,28375,0
+BRNY.US,D,20250305,000000,40.6128,41.38,40.6128,41.33,332493,0
+BRNY.US,D,20250306,000000,40.54,40.55,40.17,40.26,101757,0
+BRNY.US,D,20250307,000000,40.1,40.645,40.1,40.58,19425,0
+BRNY.US,D,20250310,000000,40.24,40.24,39.6845,39.6845,6511,0
+BRNY.US,D,20250311,000000,39.5008,39.94,39.47,39.57,19694,0
+BRNY.US,D,20250312,000000,39.83,39.94,39.69,39.75,16300,0
+BRNY.US,D,20250313,000000,39.645,39.645,38.98,39.09,17295,0
+BRNY.US,D,20250314,000000,39.66,40.16,39.66,40.12,75981,0
+BRNY.US,D,20250317,000000,40.15,40.6,40.15,40.45,13391,0
+BRNY.US,D,20250318,000000,39.98,40.12,39.9637,40.0777,3668,0
+BRNY.US,D,20250319,000000,40.42,40.71,40.4,40.71,21549,0
+BRNY.US,D,20250320,000000,40.84,40.896,40.42,40.42,9470,0
+BRNY.US,D,20250321,000000,40.2101,40.482,40.2101,40.482,442,0
+BRNY.US,D,20250324,000000,41.14,41.46,41.14,41.4598,11769,0
+BRNY.US,D,20250325,000000,41.47,41.5579,41.409,41.536,15242,0
+BRNY.US,D,20250326,000000,41.48,41.48,40.87,40.971,14972,0
+BRNY.US,D,20250327,000000,40.82,40.94,40.65,40.65,7374,0
+BRNY.US,D,20250328,000000,40.26,40.26,39.64,39.7452,12297,0
+BRNY.US,D,20250331,000000,39.08,39.95,39.08,39.9368,12760,0
+BRNY.US,D,20250401,000000,39.84,39.9745,39.68,39.9745,13555,0
+BRNY.US,D,20250402,000000,40.15,40.5501,40.15,40.4583,13350,0
+BRNY.US,D,20250403,000000,38.9,38.9,38.09,38.09,16121,0
+BRNY.US,D,20250404,000000,36.71,36.71,35.86,35.86,46484,0
+BRNY.US,D,20250407,000000,34.48,36.81,34.2945,36.1165,14650,0
+BRNY.US,D,20250408,000000,37.3959,37.5,35.39,35.71,15398,0
+BRNY.US,D,20250409,000000,35.95,39.08,35.32,38.9,14086,0
+BRNY.US,D,20250410,000000,37.8355,37.95,37.0068,37.71,21976,0
+BRNY.US,D,20250411,000000,37.8199,38.44,37.5406,38.2822,18529,0
+BRNY.US,D,20250414,000000,38.64,38.79,38.24,38.4809,41613,0
+BRNY.US,D,20250415,000000,38.65,38.65,38.47,38.555,11957,0
+BRNY.US,D,20250416,000000,38.108,38.15,37.43,37.69,4166,0
+BRNY.US,D,20250417,000000,37.775,37.9501,37.67,37.67,21631,0
+BRNY.US,D,20250421,000000,37.2532,37.2532,36.44,36.78,19153,0
+BRNY.US,D,20250422,000000,37.5,37.93,37.41,37.8015,7352,0
+BRNY.US,D,20250423,000000,38.95,39.325,38.44,38.5971,26075,0
+BRNY.US,D,20250424,000000,38.675,39.44,38.675,39.4325,11018,0
+BRNY.US,D,20250425,000000,39.4,39.71,39.3478,39.65,18708,0
+BRNY.US,D,20250428,000000,39.74,39.86,39.46,39.8515,52285,0
+BRNY.US,D,20250429,000000,39.62,40.13,39.62,40.03,22084,0
+BRNY.US,D,20250430,000000,39.43,40.32,39.39,40.2781,7685,0
+BRNY.US,D,20250501,000000,40.5,40.74,40.34,40.34,20076,0
+BRNY.US,D,20250502,000000,40.92,41.27,40.92,41.24,4023,0
+BRNY.US,D,20250505,000000,40.97,41.36,40.97,41.13,15772,0
+BRNY.US,D,20250506,000000,40.7034,41.04,40.68,40.87,112034,0
+BRNY.US,D,20250507,000000,41.16,41.2256,40.8729,41.2256,5230,0
+BRNY.US,D,20250508,000000,41.29,41.58,41.19,41.23,35395,0
+BRNY.US,D,20250509,000000,41.08,41.26,41.08,41.1548,10843,0
+BRNY.US,D,20250512,000000,41.9796,42.07,41.9796,42.05,8271,0
+BRNY.US,D,20250513,000000,42.24,42.6,42.24,42.4506,72508,0
+BRNY.US,D,20250514,000000,42.63,42.67,42.5818,42.6278,28107,0
+BRNY.US,D,20250515,000000,42.9164,43.07,42.9164,43.0278,12521,0
+BRNY.US,D,20250516,000000,43.01,43.34,42.96,43.28,41470,0
+BRNY.US,D,20250519,000000,43.054,43.4,43.054,43.4,37860,0
+BRNY.US,D,20250520,000000,43.25,43.33,43.16,43.2843,72738,0
+BRNY.US,D,20250521,000000,43.1299,43.28,42.73,42.73,16252,0
+BRNY.US,D,20250522,000000,42.7399,42.7399,42.52,42.52,5293,0
+BRNY.US,D,20250523,000000,42.455,42.46,42.4,42.4,2081,0
+BRNY.US,D,20250527,000000,42.7375,43.17,42.7375,43.13,89447,0
+BRNY.US,D,20250528,000000,43.13,43.13,42.81,42.88,7565,0
+BRNY.US,D,20250529,000000,43.01,43.01,42.72,42.75,13553,0
+BRNY.US,D,20250530,000000,42.68,42.9,42.68,42.82,32391,0
+BRNY.US,D,20250602,000000,42.61,43.12,42.61,43.12,2215,0
+BRNY.US,D,20250603,000000,43.1323,43.29,43.13,43.2703,5883,0
+BRNY.US,D,20250604,000000,43.26,43.39,43.2141,43.2141,23861,0
+BRNY.US,D,20250605,000000,43.32,43.32,43.18,43.25,6046,0
+BRNY.US,D,20250606,000000,43.56,43.6,43.44,43.54,28708,0
+BRNY.US,D,20250609,000000,43.579,43.6589,43.52,43.52,4315,0
+BRNY.US,D,20250610,000000,43.52,43.61,43.3005,43.46,3111,0
+BRNY.US,D,20250611,000000,43.47,43.57,43.4585,43.47,7724,0
+BRNY.US,D,20250612,000000,43.59,43.6792,43.5876,43.6792,14640,0
+BRNY.US,D,20250613,000000,43.26,43.3,43.1,43.12,8954,0
+BRNY.US,D,20250616,000000,43.61,43.72,43.541,43.5886,12097,0
+BRNY.US,D,20250617,000000,43.6,43.628,43.31,43.3569,9794,0
+BRNY.US,D,20250618,000000,43.53,43.61,43.33,43.3445,10435,0
+BRNY.US,D,20250620,000000,43.55,43.55,43.24,43.2979,2366,0
+BRNY.US,D,20250623,000000,43.66,43.95,43.66,43.95,11518,0
+BRNY.US,D,20250624,000000,44.17,44.43,44.17,44.3993,8441,0
+BRNY.US,D,20250625,000000,44.42,44.42,44.28,44.302,5681,0
+BRNY.US,D,20250626,000000,44.46,44.6753,44.46,44.6753,6748,0
+BRNY.US,D,20250627,000000,44.71,44.91,44.71,44.8863,33079,0
+BRNY.US,D,20250630,000000,44.95,45.16,44.95,45.15,10221,0
+BRNY.US,D,20250701,000000,45.03,45.0401,45,45,14345,0
+BRNY.US,D,20250702,000000,44.9576,45.1092,44.9576,45.08,74453,0
+BRNY.US,D,20250703,000000,45.09,45.5799,45.09,45.51,7726,0
+BRNY.US,D,20250707,000000,45.28,45.45,45.21,45.335,48866,0
+BRNY.US,D,20250708,000000,45.38,45.4311,45.25,45.29,26636,0
+BRNY.US,D,20250709,000000,45.33,45.51,45.33,45.44,9541,0
+BRNY.US,D,20250710,000000,45.34,45.369,45.2,45.25,9705,0
+BRNY.US,D,20250711,000000,45,45.14,45,45.1,11076,0
+BRNY.US,D,20250714,000000,45.18,45.41,45.18,45.31,12096,0
+BRNY.US,D,20250715,000000,45.28,45.28,44.89,44.89,18166,0
+BRNY.US,D,20250716,000000,44.9,45.08,44.61,45.0025,12408,0
+BRNY.US,D,20250717,000000,45.1547,45.416,45.1547,45.416,5766,0
+BRNY.US,D,20250718,000000,45.48,45.48,45.29,45.3754,52522,0
+BRNY.US,D,20250721,000000,45.4231,45.591,45.3422,45.3422,5530,0
+BRNY.US,D,20250722,000000,45.16,45.33,45.16,45.2558,5347,0
+BRNY.US,D,20250723,000000,45.44,45.5328,45.39,45.5328,3199,0
+BRNY.US,D,20250724,000000,45.52,45.67,45.52,45.5451,31944,0
+BRNY.US,D,20250725,000000,45.58,45.79,45.52,45.7271,6873,0
+BRNY.US,D,20250728,000000,45.77,45.77,45.6332,45.6786,8779,0
+BRNY.US,D,20250729,000000,45.86,45.86,45.69,45.7074,22147,0
+BRNY.US,D,20250730,000000,45.89,45.94,45.6,45.7689,5182,0
+BRNY.US,D,20250731,000000,46.07,46.07,45.5601,45.5601,7483,0
+BRNY.US,D,20250801,000000,45.1,45.13,44.91,45.0931,17177,0
+BRNY.US,D,20250804,000000,45.5808,45.9337,45.58,45.9337,7967,0
+BRNY.US,D,20250805,000000,46.05,46.07,45.6434,45.6434,3919,0
+BRNY.US,D,20250806,000000,45.645,45.9203,45.645,45.9203,37581,0
+BRNY.US,D,20250807,000000,46.12,46.12,45.39,45.5009,5157,0
+BRNY.US,D,20250808,000000,45.7577,45.86,45.7577,45.8068,1449,0
+BRNY.US,D,20250811,000000,45.94,45.9746,45.74,45.74,13121,0
+BRNY.US,D,20250812,000000,45.89,46.38,45.89,46.3623,2823,0
+BRNY.US,D,20250813,000000,46.5,46.5137,46.4,46.5137,16383,0
+BRNY.US,D,20250814,000000,46.121,46.4,46.121,46.3831,7305,0
+BRNY.US,D,20250815,000000,46.2,46.2,46.0914,46.0914,7369,0
+BRNY.US,D,20250818,000000,46.03,46.1224,46.01,46.1224,4595,0
+BRNY.US,D,20250819,000000,46,46,45.7445,45.7445,13716,0
+BRNY.US,D,20250820,000000,45.46,45.817,45.46,45.817,15150,0
+BRNY.US,D,20250821,000000,45.59,45.73,45.59,45.6862,11084,0
+BRNY.US,D,20250822,000000,46.29,46.3,46.2218,46.2218,3673,0
+BRNY.US,D,20250825,000000,46.241,46.29,46.1387,46.1387,24022,0
+BRNY.US,D,20250826,000000,46.26,46.3752,46.24,46.3752,17471,0
+BRNY.US,D,20250827,000000,46.4173,46.4791,46.4,46.4532,4945,0
+BRNY.US,D,20250828,000000,46.41,46.5711,46.41,46.5711,9887,0
+BRNY.US,D,20250829,000000,46.47,46.47,46.2073,46.2414,2398,0
+BRNY.US,D,20250902,000000,45.87,46.0497,45.87,46.0497,7070,0
+BRNY.US,D,20250903,000000,46.3,46.3123,46.1173,46.3123,4298,0
+BRNY.US,D,20250904,000000,46.5,46.8696,46.5,46.8696,4189,0
+BRNY.US,D,20250905,000000,46.88,46.88,46.4403,46.6129,3296,0
+BRNY.US,D,20250908,000000,46.75,46.8062,46.69,46.7019,11961,0
+BRNY.US,D,20250909,000000,46.73,46.9112,46.73,46.9112,4859,0
+BRNY.US,D,20250910,000000,46.9,46.943,46.79,46.8913,9243,0
+BRNY.US,D,20250911,000000,47.37,47.4553,47.3526,47.4553,6122,0
+BRNY.US,D,20250912,000000,47.3175,47.429,47.2938,47.2938,8080,0
+BRNY.US,D,20250915,000000,47.580176,47.64,47.57,47.6085,12287,0
+BRNY.US,D,20250916,000000,47.381,47.519,47.3748,47.4809,3502,0
+BRNY.US,D,20250917,000000,47.5,47.55,47.47,47.5002,11665,0
+BRNY.US,D,20250918,000000,47.83,48.11,47.83,48.0415,4437,0
+BRNY.US,D,20250919,000000,48.13,48.23,48.13,48.2028,9270,0
+BRNY.US,D,20250922,000000,48.1,48.3659,48.1,48.3659,7306,0
+BRNY.US,D,20250923,000000,48.37,48.5,48.18,48.2292,5715,0
+BRNY.US,D,20250924,000000,48.2928,48.3172,48.06,48.1525,22573,0
+BRNY.US,D,20250925,000000,47.84,47.975,47.64,47.9226,22857,0
+BRNY.US,D,20250926,000000,48.18,48.2258,47.9001,48.2258,2194,0
+BRNY.US,D,20250929,000000,48.4,48.4,48.21,48.2525,6404,0
+BRNY.US,D,20250930,000000,48.26,48.412,48.031,48.412,17362,0
+BRNY.US,D,20251001,000000,48.365,48.5,48.365,48.4994,9168,0
+BRNY.US,D,20251002,000000,48.47,48.72,48.43,48.7075,16047,0
+BRNY.US,D,20251003,000000,48.781,48.9,48.68,48.6841,4617,0
+BRNY.US,D,20251006,000000,48.81,49.05,48.8,48.9415,7351,0
+BRNY.US,D,20251007,000000,48.64,48.64,48.5938,48.5938,10767,0
+BRNY.US,D,20251008,000000,48.86,48.99,48.86,48.9539,4135,0
+BRNY.US,D,20251009,000000,48.8,48.87,48.695,48.7457,4980,0
+BRNY.US,D,20251010,000000,47.74,47.8,47.27,47.28,11173,0
+BRNY.US,D,20251013,000000,47.69,48.02,47.69,47.9107,5912,0
+BRNY.US,D,20251014,000000,47.38,48.18,47.38,48.0016,10841,0
+BRNY.US,D,20251015,000000,48.3862,48.425,48.07,48.1377,10765,0
+BRNY.US,D,20251016,000000,48.17,48.1701,47.45,47.6547,4713,0
+BRNY.US,D,20251017,000000,47.65,47.9298,47.65,47.9298,13128,0
+BRNY.US,D,20251020,000000,48.561,48.675,48.5204,48.5837,2512,0
+BRNY.US,D,20251021,000000,48.58,48.68,48.57,48.6627,7473,0
+BRNY.US,D,20251022,000000,48.4187,48.4187,48.07,48.2691,3634,0
+BRNY.US,D,20251023,000000,48.37,48.588,48.37,48.4484,5137,0
+BRNY.US,D,20251024,000000,48.865,49,48.865,48.8846,14633,0
+BRNY.US,D,20251027,000000,49.46,49.52,49.37,49.4877,12115,0
+BRNY.US,D,20251028,000000,49.59,49.76,49.5375,49.6563,20650,0
+BRNY.US,D,20251029,000000,49.58,49.6431,49.36,49.4249,8980,0
+BRNY.US,D,20251030,000000,49.12,49.1815,48.7082,48.7082,4031,0
+BRNY.US,D,20251031,000000,48.7205,48.96,48.7205,48.9308,3165,0
+BRNY.US,D,20251103,000000,49.01,49.18,48.92,49.1596,15344,0
+BRNY.US,D,20251104,000000,48.55,48.998,48.55,48.6144,25891,0
+BRNY.US,D,20251105,000000,49.15,49.2,49.002,49.002,6170,0
+BRNY.US,D,20251106,000000,48.24,48.53,48.235,48.2456,17589,0
+BRNY.US,D,20251107,000000,48.16,48.72,48.1,48.6866,20965,0
+BRNY.US,D,20251110,000000,49.324,49.6,49.2725,49.5159,8200,0
+BRNY.US,D,20251111,000000,49.39,49.66,49.36,49.5909,8104,0
+BRNY.US,D,20251112,000000,49.87,49.87,49.7144,49.7144,5930,0
+BRNY.US,D,20251113,000000,49.6,49.65,48.83,48.8785,8842,0
+BRNY.US,D,20251114,000000,48.5192,49.05,48.5192,48.7147,5696,0
+BRNY.US,D,20251117,000000,48.48,48.6532,47.8,47.9464,14448,0
+BRNY.US,D,20251118,000000,47.67,47.909,47.395,47.6594,12967,0
+BRNY.US,D,20251119,000000,47.6838,47.87,47.51,47.6745,29508,0
+BRNY.US,D,20251120,000000,48.6,48.6,46.8864,46.8864,12220,0
+BRNY.US,D,20251121,000000,47.13,48.07,47.1015,47.6832,8830,0
+BRNY.US,D,20251124,000000,48.1,48.5099,48,48.4502,16038,0
+BRNY.US,D,20251125,000000,48.825,49.0473,48.7,49.0473,10871,0
+BRNY.US,D,20251126,000000,49.42,49.6,49.403,49.403,21888,0
+BRNY.US,D,20251128,000000,49.66,49.66,49.59,49.6322,5087,0
+BRNY.US,D,20251201,000000,49.6,49.81,49.5122,49.5122,4714,0
+BRNY.US,D,20251202,000000,49.7962,49.83,49.6663,49.6841,32964,0
+BRNY.US,D,20251203,000000,49.66,49.729,49.6,49.6289,13685,0
+BRNY.US,D,20251204,000000,49.83,49.895,49.73,49.7993,12283,0
+BRNY.US,D,20251205,000000,49.97,50.19,49.97,50.0116,6784,0
+BRNY.US,D,20251208,000000,50.01,50.04,49.81,49.8251,13011,0
+BRNY.US,D,20251209,000000,49.89,50.085,49.89,49.9209,4932,0
+BRNY.US,D,20251210,000000,49.9441,50.3882,49.9441,50.3882,38951,0
+BRNY.US,D,20251211,000000,50.48,50.75,50.4,50.7034,34623,0
+BRNY.US,D,20251212,000000,50.85,50.85,50.0925,50.0925,4343,0
+BRNY.US,D,20251215,000000,50.39,50.39,50.1302,50.2094,3799,0
+BRNY.US,D,20251216,000000,50.2348,50.28,49.99,50.1511,11832,0
+BRNY.US,D,20251217,000000,50.1394,50.2,49.6039,49.6039,10943,0
+BRNY.US,D,20251218,000000,50.39,50.39,50.0869,50.0869,10060,0
+BRNY.US,D,20251219,000000,50.47,50.6599,50.4201,50.6001,10599,0
+BRNY.US,D,20251222,000000,50.82,50.91,50.82,50.9058,5849,0
+BRNY.US,D,20251223,000000,50.95,51.06,50.9399,51.0125,71276,0
+BRNY.US,D,20251224,000000,50.98,51.17,50.95,51.1364,26805,0
+BRNY.US,D,20251226,000000,51.15,51.21,51.04,51.1099,2322,0
+BRNY.US,D,20251229,000000,50.97,50.98,50.7932,50.9125,13679,0
+BRNY.US,D,20251230,000000,50.9,50.935,50.8,50.821,15071,0
+BRNY.US,D,20251231,000000,50.8,50.8,50.4477,50.4477,6580,0
+BRNY.US,D,20260102,000000,50.76,50.76,50.44,50.7167,27226,0
+BRNY.US,D,20260105,000000,51.19,51.35,51.19,51.2389,41460,0
+BRNY.US,D,20260106,000000,51.45,51.74,51.36,51.7047,39759,0
+BRNY.US,D,20260107,000000,51.62,51.69,51.49,51.4905,21595,0
+BRNY.US,D,20260108,000000,51.4,51.42,51.33,51.4059,4716,0
+BRNY.US,D,20260109,000000,51.62,51.77,51.51,51.6388,40350,0
+BRNY.US,D,20260112,000000,51.349,51.59,51.349,51.4862,11655,0
+BRNY.US,D,20260113,000000,51.62,51.62,51.3,51.3541,14297,0
+BRNY.US,D,20260114,000000,50.99,51.02,50.8,50.9941,11621,0
+BRNY.US,D,20260115,000000,51.42,51.55,51.23,51.2394,14155,0
+BRNY.US,D,20260116,000000,51.4,51.4,51.1188,51.1188,11568,0
+BRNY.US,D,20260120,000000,50.43,50.72,50.12,50.1478,35585,0
+BRNY.US,D,20260121,000000,50.46,51.09,50.46,50.9403,74745,0
+BRNY.US,D,20260122,000000,51.431,51.67,51.33,51.3892,28522,0
+BRNY.US,D,20260123,000000,51.37,51.37,51.13,51.16,47374,0
+BRNY.US,D,20260126,000000,51.48,51.58,51.42,51.4772,22731,0
+BRNY.US,D,20260127,000000,51.72,51.89,51.72,51.8633,8275,0
+BRNY.US,D,20260128,000000,51.96,52.14,51.66,51.7099,12482,0
+BRNY.US,D,20260129,000000,51.77,52.04,51.41,51.9858,17963,0
+BRNY.US,D,20260130,000000,51.76,51.84,51.18,51.3453,12487,0
+BRNY.US,D,20260202,000000,51.18,51.81,51.18,51.7597,7179,0
+BRNY.US,D,20260203,000000,51.84,51.84,50.41,50.7106,10630,0
+BRNY.US,D,20260204,000000,50.47,50.76,50.28,50.6241,13974,0
+BRNY.US,D,20260205,000000,50.38,50.58,49.95,50.1675,10561,0
+BRNY.US,D,20260206,000000,50.5522,51.08,50.5522,51.06,5824,0
+BRNY.US,D,20260209,000000,51.0634,51.44,51.05,51.3018,9682,0
+BRNY.US,D,20260210,000000,51.16,51.34,51.04,51.053,11572,0
+BRNY.US,D,20260211,000000,51.22,51.22,50.72,50.8873,24145,0
+BRNY.US,D,20260212,000000,51.16,51.16,50.063,50.0822,11065,0
+BRNY.US,D,20260213,000000,49.95,50.2314,49.64,50.0062,10600,0
+BRNY.US,D,20260217,000000,50.04,50.24,49.7792,50.0605,23366,0
+BRNY.US,D,20260218,000000,50.19,50.6,50.19,50.37,9030,0
diff --git a/daily/us/nasdaq etfs/bscp.us.txt b/daily/us/nasdaq etfs/bscp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..864cecfa8c2822705755ebc1e2d99d38d1764423
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscp.us.txt	
@@ -0,0 +1,2547 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCP.US,D,20151009,000000,17.122,17.1469,17.122,17.1469,3855.2437282338,0
+BSCP.US,D,20151015,000000,17.2836,17.2836,17.2836,17.2836,937.08043525095,0
+BSCP.US,D,20151019,000000,17.2906,17.2906,17.2906,17.2906,1046.0198184663,0
+BSCP.US,D,20151021,000000,17.3253,17.3253,17.3253,17.3253,242.08751825645,0
+BSCP.US,D,20151023,000000,17.3085,17.3085,17.3085,17.3085,1518.0904790665,0
+BSCP.US,D,20151027,000000,17.3779,17.3779,17.3779,17.3779,1175.1331615364,0
+BSCP.US,D,20151028,000000,17.3521,17.3521,17.3521,17.3521,242.08751825645,0
+BSCP.US,D,20151029,000000,17.3521,17.3521,17.3521,17.3521,101.87849726624,0
+BSCP.US,D,20151102,000000,17.1786,17.2113,17.1786,17.2113,3029.1200721838,0
+BSCP.US,D,20151103,000000,17.12,17.1449,17.12,17.1449,935.06303926549,0
+BSCP.US,D,20151104,000000,17.1945,17.1945,17.12,17.12,2391.622940775,0
+BSCP.US,D,20151105,000000,17.128,17.128,17.128,17.128,580.00134582272,0
+BSCP.US,D,20151106,000000,17.0615,17.0615,17.0615,17.0615,1174.1244635438,0
+BSCP.US,D,20151109,000000,17.0099,17.0359,17.002,17.0359,2514.6840958888,0
+BSCP.US,D,20151112,000000,17.0704,17.0704,17.0459,17.0459,2216.1094900391,0
+BSCP.US,D,20151113,000000,17.0784,17.0784,17.0784,17.0784,242.08751825645,0
+BSCP.US,D,20151117,000000,17.0864,17.0864,17.0864,17.0864,101.87849726624,0
+BSCP.US,D,20151118,000000,17.1111,17.1111,17.0934,17.1111,2329.0836652254,0
+BSCP.US,D,20151120,000000,17.128,17.1598,17.128,17.1598,8288.4714063047,0
+BSCP.US,D,20151123,000000,17.128,17.128,17.1111,17.128,1516.0730830809,0
+BSCP.US,D,20151124,000000,17.128,17.128,17.12,17.128,2570.1624854892,0
+BSCP.US,D,20151127,000000,17.1598,17.1598,17.1598,17.1598,101.87849726624,0
+BSCP.US,D,20151130,000000,17.1686,17.1686,17.1686,17.1686,4322.2708988701,0
+BSCP.US,D,20151201,000000,17.2976,17.2976,17.2976,17.2976,9305.2389829818,0
+BSCP.US,D,20151202,000000,17.1866,17.1866,17.128,17.128,12956.725716683,0
+BSCP.US,D,20151203,000000,17.0704,17.0704,16.9297,16.9297,2920.1806889682,0
+BSCP.US,D,20151204,000000,17.0537,17.0934,17.0279,17.0934,7121.4078287101,0
+BSCP.US,D,20151207,000000,17.1598,17.1598,17.1598,17.1598,1637.1168422091,0
+BSCP.US,D,20151208,000000,17.128,17.128,17.128,17.128,1754.1258093664,0
+BSCP.US,D,20151210,000000,17.128,17.128,17.0784,17.0784,4552.2540412138,0
+BSCP.US,D,20151211,000000,17.1023,17.1023,17.1023,17.1023,709.11468889281,0
+BSCP.US,D,20151214,000000,17.0459,19.438,16.9069,16.9069,12339.40254513,0
+BSCP.US,D,20151216,000000,16.9069,17.1111,16.8981,16.8981,9111.5689683767,0
+BSCP.US,D,20151217,000000,16.9198,16.9476,16.9198,16.9387,8871.4988461057,0
+BSCP.US,D,20151218,000000,16.9843,16.9843,16.9476,16.9476,5605.3347456292,0
+BSCP.US,D,20151221,000000,16.9476,16.9654,16.9476,16.9564,12729.768668316,0
+BSCP.US,D,20151222,000000,16.9564,16.9564,16.9297,16.9297,5000.1159499883,0
+BSCP.US,D,20151223,000000,16.9564,16.9564,16.9564,16.9564,1399.0641159236,0
+BSCP.US,D,20151224,000000,16.9734,16.9754,16.9634,16.9634,3772.5304928295,0
+BSCP.US,D,20151228,000000,16.9297,16.9754,16.9248,16.9704,6703.8068597179,0
+BSCP.US,D,20151229,000000,16.9953,16.9953,16.9674,16.9674,5217.9947164189,0
+BSCP.US,D,20151230,000000,16.8941,16.8941,16.8941,16.8941,6460.7106434687,0
+BSCP.US,D,20151231,000000,16.9218,16.9407,16.8722,16.8722,16313.672636505,0
+BSCP.US,D,20160104,000000,16.9863,16.9863,16.9584,16.9584,2231.2399599301,0
+BSCP.US,D,20160105,000000,17.0299,17.0479,17.0011,17.0479,13460.066015057,0
+BSCP.US,D,20160106,000000,17.0635,17.13,17.0556,17.0804,18084.946311749,0
+BSCP.US,D,20160107,000000,17.0109,17.0349,16.9863,17.0349,9011.7078670958,0
+BSCP.US,D,20160108,000000,17.12,17.3957,17.0914,17.121,31951.517617879,0
+BSCP.US,D,20160111,000000,17.0499,17.0724,17.0499,17.0654,4368.671006536,0
+BSCP.US,D,20160112,000000,17.1469,17.1538,17.0884,17.13,18879.800330024,0
+BSCP.US,D,20160113,000000,17.12,17.1538,17.12,17.1479,8774.6638388031,0
+BSCP.US,D,20160114,000000,17.121,17.121,17.0399,17.0844,13860.519118175,0
+BSCP.US,D,20160115,000000,17.0556,17.0635,16.9863,16.9863,2440.0404444263,0
+BSCP.US,D,20160119,000000,17.0109,17.0635,16.9407,17.0109,8262.2452584936,0
+BSCP.US,D,20160120,000000,17.0199,17.0199,16.9774,16.9953,8147.2536873218,0
+BSCP.US,D,20160121,000000,16.9774,16.9774,16.8951,16.8991,2544.9450356707,0
+BSCP.US,D,20160122,000000,16.9317,17.0724,16.8991,16.9674,18346.199091867,0
+BSCP.US,D,20160125,000000,16.9953,16.9953,16.9496,16.9953,3330.7207720115,0
+BSCP.US,D,20160126,000000,16.9734,17.0635,16.9734,17.0199,10182.806236661,0
+BSCP.US,D,20160127,000000,16.9218,17.0109,16.9218,17.0109,4782.2371835574,0
+BSCP.US,D,20160128,000000,16.9774,17.0299,16.9774,17.0299,8572.9242402561,0
+BSCP.US,D,20160129,000000,17.0884,17.1131,17.0585,17.0884,11536.478942912,0
+BSCP.US,D,20160201,000000,17.0349,17.0508,16.9953,17.0249,11389.209035973,0
+BSCP.US,D,20160202,000000,17.0585,17.1339,17.0349,17.0664,7066.9381371025,0
+BSCP.US,D,20160203,000000,17.1004,17.1509,17.0249,17.0585,6869.2333305264,0
+BSCP.US,D,20160204,000000,17.0429,17.1666,17.0002,17.0674,14077.389186612,0
+BSCP.US,D,20160205,000000,17.0149,17.0844,16.9724,17.0844,8111.9492575762,0
+BSCP.US,D,20160208,000000,17.0585,17.1171,17.0585,17.0585,3280.2858723746,0
+BSCP.US,D,20160209,000000,17.1578,17.1578,17.0844,17.1171,6611.0066443862,0
+BSCP.US,D,20160210,000000,17.0914,17.1766,17.0585,17.0914,9477.7263397395,0
+BSCP.US,D,20160211,000000,17.0429,17.1935,16.9823,17.0349,10392.61541915,0
+BSCP.US,D,20160212,000000,17.0508,17.0914,16.9564,16.9903,4796.3589554557,0
+BSCP.US,D,20160216,000000,16.9903,16.9903,16.9218,16.9357,17332.457609168,0
+BSCP.US,D,20160217,000000,17.0349,17.0674,16.9357,16.9535,12268.793685637,0
+BSCP.US,D,20160218,000000,17.0339,17.1429,17.0339,17.0674,21794.937529029,0
+BSCP.US,D,20160219,000000,17.0724,17.1666,17.0499,17.0499,28126.534829426,0
+BSCP.US,D,20160222,000000,17.1339,17.4948,17.1092,17.1429,40552.685401932,0
+BSCP.US,D,20160223,000000,17.0774,17.2806,17.0585,17.1369,11333.730646372,0
+BSCP.US,D,20160224,000000,17.2331,17.2331,17.1806,17.1806,5203.8729445206,0
+BSCP.US,D,20160225,000000,17.2451,17.2876,17.2451,17.2876,3960.1483194781,0
+BSCP.US,D,20160226,000000,17.2221,17.2361,17.1985,17.2361,23955.568629468,0
+BSCP.US,D,20160229,000000,17.2023,18.4415,17.1856,17.2717,18774.895738779,0
+BSCP.US,D,20160301,000000,17.2132,17.3709,17.1965,17.2132,10563.085379922,0
+BSCP.US,D,20160302,000000,17.1538,17.4829,17.126,17.1885,12579.472667399,0
+BSCP.US,D,20160303,000000,17.1885,17.2481,17.1826,17.2481,9196.2995997663,0
+BSCP.US,D,20160304,000000,17.2391,17.2481,17.1666,17.2301,40861.34698771,0
+BSCP.US,D,20160307,000000,17.1459,17.1706,17.1459,17.1706,3182.4421670794,0
+BSCP.US,D,20160308,000000,17.3342,17.3342,17.2628,17.2996,3368.0425977427,0
+BSCP.US,D,20160309,000000,17.2906,17.2906,17.2371,17.2371,53216.888700722,0
+BSCP.US,D,20160310,000000,17.2836,17.2836,17.1617,17.2391,3917.7830037833,0
+BSCP.US,D,20160311,000000,17.2996,17.3035,17.2658,17.3035,8994.5600012194,0
+BSCP.US,D,20160314,000000,17.2906,17.3819,17.2836,17.2836,14242.815657419,0
+BSCP.US,D,20160315,000000,17.3521,17.362,17.2836,17.2836,12837.699353541,0
+BSCP.US,D,20160316,000000,17.3521,17.474,17.3342,17.474,14396.137752316,0
+BSCP.US,D,20160317,000000,17.4503,17.4899,17.4314,17.4899,7979.8098205278,0
+BSCP.US,D,20160318,000000,17.5246,17.5246,17.4879,17.4879,2918.1632929827,0
+BSCP.US,D,20160321,000000,17.5157,17.5682,17.5157,17.5682,3226.8248787597,0
+BSCP.US,D,20160322,000000,17.5246,17.5246,17.4314,17.4661,19387.175420369,0
+BSCP.US,D,20160323,000000,17.5672,17.5771,17.5582,17.5771,4421.1233021582,0
+BSCP.US,D,20160324,000000,17.5861,17.5941,17.5652,17.5941,5647.7000613241,0
+BSCP.US,D,20160328,000000,17.6039,17.6039,17.5682,17.5941,3977.2961853548,0
+BSCP.US,D,20160329,000000,17.6901,17.8022,17.6693,17.7357,30370.887863263,0
+BSCP.US,D,20160330,000000,17.6802,17.6901,17.6118,17.6742,8032.2621161501,0
+BSCP.US,D,20160331,000000,17.6614,17.7427,17.6266,17.7228,19209.644573648,0
+BSCP.US,D,20160401,000000,17.7258,17.8528,17.6891,17.7575,24082.664576552,0
+BSCP.US,D,20160404,000000,17.7497,17.7497,17.6891,17.7457,16142.193977741,0
+BSCP.US,D,20160405,000000,17.7833,17.7933,17.7595,17.7595,6730.033007529,0
+BSCP.US,D,20160406,000000,17.7743,17.7933,17.709,17.7933,10949.41671114,0
+BSCP.US,D,20160407,000000,17.7853,17.7853,17.7853,17.7853,577.98394983724,0
+BSCP.US,D,20160408,000000,17.8438,17.8528,17.8111,17.8528,3768.4957008585,0
+BSCP.US,D,20160411,000000,17.7497,17.7664,17.7497,17.7664,1155.9678996744,0
+BSCP.US,D,20160412,000000,17.7169,17.7833,17.7169,17.7575,10575.189755836,0
+BSCP.US,D,20160413,000000,17.7575,17.7923,17.7575,17.7833,3519.347296653,0
+BSCP.US,D,20160414,000000,17.8013,17.8013,17.7507,17.7507,3931.9047756817,0
+BSCP.US,D,20160415,000000,17.8013,17.8706,17.8013,17.8706,21669.858977929,0
+BSCP.US,D,20160418,000000,17.8358,17.8794,17.8288,17.8288,2470.3013842083,0
+BSCP.US,D,20160419,000000,17.8794,17.9232,17.8617,17.8706,4284.949073139,0
+BSCP.US,D,20160420,000000,17.9232,17.9647,17.8973,17.8973,7527.9131197825,0
+BSCP.US,D,20160421,000000,17.8111,17.8438,17.7933,17.7933,38679.533229422,0
+BSCP.US,D,20160422,000000,17.8358,17.8883,17.8358,17.8883,9291.1172110836,0
+BSCP.US,D,20160425,000000,17.8697,17.8697,17.8438,17.8528,10712.372682846,0
+BSCP.US,D,20160426,000000,17.8438,17.8706,17.8438,17.8706,347692.14590785,0
+BSCP.US,D,20160427,000000,17.8883,17.9647,17.8627,17.9647,4271.8359992334,0
+BSCP.US,D,20160428,000000,17.9389,17.9727,17.937,17.9727,6870.2420285192,0
+BSCP.US,D,20160429,000000,17.9469,18.0064,17.937,17.9875,33884.182971959,0
+BSCP.US,D,20160502,000000,18.0113,18.0292,17.935,18.0292,23463.324009013,0
+BSCP.US,D,20160503,000000,18.043,18.046,18.041,18.041,4632.9498806326,0
+BSCP.US,D,20160504,000000,18.0025,18.0371,17.9479,18.0371,10977.660254936,0
+BSCP.US,D,20160505,000000,18.0113,18.0639,18.0113,18.0639,8733.307221101,0
+BSCP.US,D,20160506,000000,18.0113,18.0371,18.0113,18.0301,8886.6293159967,0
+BSCP.US,D,20160509,000000,18.0371,18.0559,18.0113,18.0262,21951.285717902,0
+BSCP.US,D,20160510,000000,18.0213,18.0559,17.9777,17.9985,17930.61551886,0
+BSCP.US,D,20160511,000000,18.0213,18.3246,18.0113,18.0719,7406.8693606543,0
+BSCP.US,D,20160512,000000,18.055,18.055,17.9945,18.0035,14767.338613643,0
+BSCP.US,D,20160513,000000,18.0292,18.055,17.9777,18.055,1389.985833989,0
+BSCP.US,D,20160516,000000,18.046,18.046,17.9777,18.0025,18896.9481959,0
+BSCP.US,D,20160517,000000,17.9697,18.0292,17.9607,17.9607,10546.946212039,0
+BSCP.US,D,20160518,000000,17.9607,17.9607,17.8478,17.8478,6404.2235558754,0
+BSCP.US,D,20160519,000000,17.8418,17.8764,17.7863,17.8587,11814.879588908,0
+BSCP.US,D,20160520,000000,17.8943,17.9033,17.8854,17.8943,7314.0691453225,0
+BSCP.US,D,20160523,000000,17.9013,17.9112,17.8418,17.9112,5501.4388523776,0
+BSCP.US,D,20160524,000000,17.8697,17.8804,17.8498,17.8764,4086.23556857,0
+BSCP.US,D,20160525,000000,17.9142,17.9272,17.8418,17.8706,5166.5511187896,0
+BSCP.US,D,20160526,000000,17.9597,17.9777,17.8677,17.9142,5859.5266397985,0
+BSCP.US,D,20160527,000000,17.9479,17.9845,17.8764,17.935,21873.615972461,0
+BSCP.US,D,20160531,000000,17.935,17.9439,17.8498,17.9439,68842.629306182,0
+BSCP.US,D,20160601,000000,17.9855,17.9855,17.9262,17.9262,2360.3533030003,0
+BSCP.US,D,20160602,000000,18.0025,18.0025,17.9539,17.9539,4364.6362145651,0
+BSCP.US,D,20160603,000000,18.1154,18.1244,18.0768,18.1244,13619.44029791,0
+BSCP.US,D,20160606,000000,18.0975,18.1055,18.0203,18.1055,4306.1317309864,0
+BSCP.US,D,20160607,000000,18.1561,18.157,18.0719,18.1254,7878.9400212543,0
+BSCP.US,D,20160608,000000,18.1481,18.157,18.0719,18.1481,9573.5526490494,0
+BSCP.US,D,20160609,000000,18.1858,18.2096,18.1323,18.1669,12768.099192042,0
+BSCP.US,D,20160610,000000,18.2017,18.2463,18.1908,18.2116,12135.645550597,0
+BSCP.US,D,20160613,000000,18.2195,18.2195,18.1858,18.2017,11709.974997663,0
+BSCP.US,D,20160614,000000,18.2017,18.2017,18.1442,18.1481,8406.4890714548,0
+BSCP.US,D,20160615,000000,18.1998,18.2195,18.1669,18.2096,2422.8925785498,0
+BSCP.US,D,20160616,000000,18.2096,18.2096,18.1659,18.1659,7786.1398059226,0
+BSCP.US,D,20160617,000000,18.1938,18.1938,18.1393,18.157,6922.6943241414,0
+BSCP.US,D,20160620,000000,18.1244,18.1244,18.0659,18.1154,9359.7086745894,0
+BSCP.US,D,20160621,000000,18.1064,18.1244,18.0897,18.0897,12477.594170134,0
+BSCP.US,D,20160622,000000,18.1134,18.1134,18.0897,18.0897,2539.9015457072,0
+BSCP.US,D,20160623,000000,18.1393,18.1393,18.1323,18.1323,3431.590571285,0
+BSCP.US,D,20160624,000000,18.1669,18.3573,18.1669,18.2562,42199.889224068,0
+BSCP.US,D,20160627,000000,18.3316,18.3405,18.2621,18.3246,10309.902183746,0
+BSCP.US,D,20160628,000000,18.3623,18.4119,18.3623,18.4119,2346.231531102,0
+BSCP.US,D,20160629,000000,18.404,18.4207,18.3405,18.3771,17242.683487815,0
+BSCP.US,D,20160630,000000,18.3861,18.4555,18.3771,18.403,9252.7866873596,0
+BSCP.US,D,20160701,000000,18.4823,18.4901,18.4405,18.4901,6047.1444664472,0
+BSCP.US,D,20160705,000000,18.4991,18.5239,18.4941,18.5179,3642.4084517666,0
+BSCP.US,D,20160706,000000,18.5883,18.6161,18.5249,18.5249,14862.156224959,0
+BSCP.US,D,20160707,000000,18.5437,18.5804,18.5199,18.5804,15675.166807104,0
+BSCP.US,D,20160708,000000,18.5804,18.9719,18.5635,18.6577,11089.62573213,0
+BSCP.US,D,20160711,000000,18.625,18.6437,18.5615,18.5883,8627.3939318637,0
+BSCP.US,D,20160712,000000,18.5527,18.5527,18.4862,18.4951,6869.2333305264,0
+BSCP.US,D,20160713,000000,18.5527,18.5883,18.4991,18.5804,11151.156309687,0
+BSCP.US,D,20160714,000000,18.5249,18.5437,18.5159,18.5437,7068.9555330879,0
+BSCP.US,D,20160715,000000,18.4753,18.4833,18.4237,18.4386,11437.626539624,0
+BSCP.US,D,20160718,000000,18.4833,18.5159,18.4395,18.4901,7575.321925441,0
+BSCP.US,D,20160719,000000,18.5079,18.5159,18.4129,18.5159,11670.635775946,0
+BSCP.US,D,20160720,000000,18.4901,18.5129,18.4743,18.5079,5462.0996306608,0
+BSCP.US,D,20160721,000000,18.4743,18.5527,18.4743,18.5527,4020.6701990423,0
+BSCP.US,D,20160722,000000,18.5249,18.5804,18.5249,18.5527,15963.654433027,0
+BSCP.US,D,20160725,000000,18.5437,18.5527,18.5079,18.5159,2152.5615164969,0
+BSCP.US,D,20160726,000000,18.5159,18.5249,18.4485,18.5249,13965.423709418,0
+BSCP.US,D,20160727,000000,18.5437,18.5705,18.5199,18.5695,14349.737644651,0
+BSCP.US,D,20160728,000000,18.5249,18.5705,18.5249,18.5615,31144.559223691,0
+BSCP.US,D,20160729,000000,18.5804,18.625,18.5804,18.625,7288.8516955042,0
+BSCP.US,D,20160801,000000,18.5615,18.5883,18.5079,18.5437,17205.361662083,0
+BSCP.US,D,20160802,000000,18.4743,18.4833,18.4377,18.4377,4314.2013149282,0
+BSCP.US,D,20160803,000000,18.4575,18.4991,18.4317,18.4991,3621.2257939193,0
+BSCP.US,D,20160804,000000,18.5527,18.5972,18.5527,18.5625,5542.7954700796,0
+BSCP.US,D,20160805,000000,18.5249,18.5249,18.4654,18.4833,19184.427123829,0
+BSCP.US,D,20160808,000000,18.4575,18.4901,18.4575,18.4833,2773.9194800217,0
+BSCP.US,D,20160809,000000,18.5159,18.5615,18.5159,18.5527,11226.808659142,0
+BSCP.US,D,20160810,000000,18.5467,18.5972,18.5249,18.5972,5901.8919554934,0
+BSCP.US,D,20160811,000000,18.5576,18.6062,18.5249,18.5249,5609.3695376003,0
+BSCP.US,D,20160812,000000,18.6062,18.625,18.5615,18.5615,12375.715672868,0
+BSCP.US,D,20160815,000000,18.5972,18.6161,18.5705,18.5804,3159.2421132465,0
+BSCP.US,D,20160816,000000,18.5804,18.5804,18.5427,18.5427,3819.9392984881,0
+BSCP.US,D,20160817,000000,18.5615,18.5804,18.5079,18.5685,16737.325793456,0
+BSCP.US,D,20160818,000000,18.5705,18.6507,18.5705,18.6429,13168.552295157,0
+BSCP.US,D,20160819,000000,18.5804,18.5804,18.5487,18.5615,7657.0264628526,0
+BSCP.US,D,20160822,000000,18.5804,18.6437,18.5804,18.635,15863.793331746,0
+BSCP.US,D,20160823,000000,18.6507,18.6507,18.6437,18.6437,1955.8654079135,0
+BSCP.US,D,20160824,000000,18.5952,18.6507,18.5952,18.624,18205.990070877,0
+BSCP.US,D,20160825,000000,18.625,18.6477,18.5972,18.625,34274.549095148,0
+BSCP.US,D,20160826,000000,18.625,18.6846,18.5447,18.5705,8809.9682685489,0
+BSCP.US,D,20160829,000000,18.5873,18.6507,18.5843,18.6437,52350.417124962,0
+BSCP.US,D,20160830,000000,18.635,18.635,18.6211,18.6211,21365.232184124,0
+BSCP.US,D,20160831,000000,18.6211,18.6211,18.6161,18.6161,1399.0641159236,0
+BSCP.US,D,20160901,000000,18.5477,18.6399,18.5477,18.6111,6414.3105358029,0
+BSCP.US,D,20160902,000000,18.5913,18.5932,18.5378,18.5843,15821.42801605,0
+BSCP.US,D,20160906,000000,18.63,18.6626,18.6221,18.6557,25143.814864909,0
+BSCP.US,D,20160907,000000,18.6567,18.6716,18.63,18.6557,34090.96606047,0
+BSCP.US,D,20160908,000000,18.6111,18.6211,18.5298,18.5358,7656.0177648598,0
+BSCP.US,D,20160909,000000,18.4435,18.4435,18.3841,18.391,12583.507459371,0
+BSCP.US,D,20160912,000000,18.4089,18.4535,18.3731,18.4435,6869.2333305264,0
+BSCP.US,D,20160913,000000,18.4178,18.4178,18.3106,18.3366,9259.8475733087,0
+BSCP.US,D,20160914,000000,18.3821,18.401,18.3485,18.3871,13158.465315231,0
+BSCP.US,D,20160915,000000,18.392,18.4435,18.3821,18.4267,18220.111842774,0
+BSCP.US,D,20160916,000000,18.4089,18.4089,18.3682,18.3821,7693.3395905911,0
+BSCP.US,D,20160919,000000,18.4178,18.4178,18.3751,18.401,9428.3001380955,0
+BSCP.US,D,20160920,000000,18.4267,18.4535,18.4089,18.4535,2308.9097053708,0
+BSCP.US,D,20160921,000000,18.4089,18.4624,18.394,18.4624,14376.972490453,0
+BSCP.US,D,20160922,000000,18.4951,18.5199,18.4911,18.5129,12871.995085294,0
+BSCP.US,D,20160923,000000,18.5378,18.5537,18.5219,18.5338,8119.0101435252,0
+BSCP.US,D,20160926,000000,18.5754,18.6111,18.5655,18.5932,5475.2127045664,0
+BSCP.US,D,20160927,000000,18.5843,18.6022,18.5754,18.6022,3007.9374143362,0
+BSCP.US,D,20160928,000000,18.6111,18.6399,18.6022,18.63,11217.730377207,0
+BSCP.US,D,20160929,000000,18.5843,18.6111,18.5754,18.6022,35126.898899009,0
+BSCP.US,D,20160930,000000,18.63,18.6399,18.5655,18.5932,26394.6003759,0
+BSCP.US,D,20161003,000000,18.5754,18.5754,18.5199,18.5477,18788.008812684,0
+BSCP.US,D,20161004,000000,18.5298,18.5388,18.4634,18.4862,12601.66402324,0
+BSCP.US,D,20161005,000000,18.4862,18.4882,18.4435,18.4654,14736.068975868,0
+BSCP.US,D,20161006,000000,18.4783,18.5129,18.4267,18.4267,21387.423539965,0
+BSCP.US,D,20161007,000000,18.4783,18.4783,18.4247,18.4704,7054.8337611897,0
+BSCP.US,D,20161010,000000,18.4535,18.4783,18.4337,18.4783,10813.242482121,0
+BSCP.US,D,20161011,000000,18.4624,18.4704,18.4247,18.4297,4149.7835421124,0
+BSCP.US,D,20161012,000000,18.4624,18.4704,18.4535,18.4654,11749.314219379,0
+BSCP.US,D,20161013,000000,18.4951,18.5199,18.4624,18.5129,22822.800783625,0
+BSCP.US,D,20161014,000000,18.4535,18.5119,18.4535,18.4604,3351.9034298588,0
+BSCP.US,D,20161017,000000,18.4862,18.5041,18.4734,18.4951,10264.510774073,0
+BSCP.US,D,20161018,000000,18.5041,18.5576,18.4951,18.5199,30391.061823118,0
+BSCP.US,D,20161019,000000,18.5318,18.5754,18.5189,18.5259,159534.665833,0
+BSCP.US,D,20161020,000000,18.5655,18.5655,18.5129,18.5199,27618.151041088,0
+BSCP.US,D,20161021,000000,18.5477,18.5754,18.5308,18.5655,21267.388478828,0
+BSCP.US,D,20161024,000000,18.5298,18.5298,18.4951,18.5021,7845.652987494,0
+BSCP.US,D,20161025,000000,18.5388,18.5388,18.4961,18.5199,20809.439590127,0
+BSCP.US,D,20161026,000000,18.4783,18.4951,18.4614,18.4704,15295.896361835,0
+BSCP.US,D,20161027,000000,18.4178,18.4178,18.3711,18.392,23303.94972616,0
+BSCP.US,D,20161028,000000,18.399,18.399,18.3682,18.3801,2511.6580019105,0
+BSCP.US,D,20161031,000000,18.4267,18.4267,18.391,18.391,13577.074982215,0
+BSCP.US,D,20161101,000000,18.3306,18.394,18.3306,18.394,8015.1142502736,0
+BSCP.US,D,20161102,000000,18.394,19.4539,18.3564,18.3564,62148.909426391,0
+BSCP.US,D,20161103,000000,18.389,18.389,18.3246,18.3246,8845.2726982945,0
+BSCP.US,D,20161104,000000,18.4099,18.4377,18.3771,18.3771,11098.704014066,0
+BSCP.US,D,20161107,000000,18.394,18.394,18.3385,18.39,7804.296369792,0
+BSCP.US,D,20161108,000000,18.3851,18.3851,18.3028,18.3176,20006.515987909,0
+BSCP.US,D,20161109,000000,18.2245,18.2353,18.1214,18.1214,31444.142527534,0
+BSCP.US,D,20161110,000000,18.1035,18.1294,18.0045,18.0123,16693.951779768,0
+BSCP.US,D,20161111,000000,18.046,18.051,17.9419,18.0143,9422.2479501391,0
+BSCP.US,D,20161114,000000,17.8844,18.2245,17.8587,17.8764,12426.150572505,0
+BSCP.US,D,20161115,000000,18.0055,18.1729,17.9112,18.0035,7050.7989692186,0
+BSCP.US,D,20161116,000000,17.8844,18.2523,17.8844,17.9202,14274.085295195,0
+BSCP.US,D,20161117,000000,17.9142,17.937,17.8557,17.8577,19238.896815438,0
+BSCP.US,D,20161118,000000,17.7983,17.8755,17.7407,17.7625,16911.830546197,0
+BSCP.US,D,20161121,000000,17.8003,17.8161,17.7457,17.7983,25436.337282802,0
+BSCP.US,D,20161122,000000,17.8408,17.8408,17.7753,17.8249,10636.720333392,0
+BSCP.US,D,20161123,000000,17.7367,17.7783,17.6921,17.7605,34775.871997537,0
+BSCP.US,D,20161125,000000,17.7783,17.7883,17.7526,17.7526,3283.311966353,0
+BSCP.US,D,20161128,000000,17.8249,17.8488,17.7605,17.8318,26152.512857644,0
+BSCP.US,D,20161129,000000,17.8061,17.8577,17.7883,17.8408,14948.904252335,0
+BSCP.US,D,20161130,000000,17.7109,17.8061,17.7109,17.7694,14043.093454859,0
+BSCP.US,D,20161201,000000,17.7041,17.7397,17.6526,17.7397,20345.438513468,0
+BSCP.US,D,20161202,000000,17.7903,17.8081,17.7129,17.7903,23833.516172346,0
+BSCP.US,D,20161205,000000,17.7625,17.8258,17.7228,17.7993,27494.081187981,0
+BSCP.US,D,20161206,000000,17.8338,17.8338,17.7545,17.7625,61388.351139869,0
+BSCP.US,D,20161207,000000,17.8199,17.9043,17.8003,17.8597,16432.698999649,0
+BSCP.US,D,20161208,000000,17.8338,17.8508,17.8081,17.8258,288834.61803176,0
+BSCP.US,D,20161209,000000,17.8508,17.8597,17.6841,17.7903,86949.766973771,0
+BSCP.US,D,20161212,000000,17.7545,17.7625,17.7031,17.7625,15673.149411118,0
+BSCP.US,D,20161213,000000,17.7129,17.7993,17.6841,17.7714,16171.446219531,0
+BSCP.US,D,20161214,000000,17.8258,17.8338,17.6128,17.6197,24932.996984427,0
+BSCP.US,D,20161215,000000,17.6296,17.6456,17.5483,17.5682,159933.10154013,0
+BSCP.US,D,20161216,000000,17.6276,17.7021,17.6167,17.6346,17579.588617388,0
+BSCP.US,D,20161219,000000,17.6456,17.7119,17.6206,17.6644,13657.770821634,0
+BSCP.US,D,20161220,000000,17.5861,17.6742,17.5861,17.6206,9541.2743132818,0
+BSCP.US,D,20161221,000000,17.6742,17.7129,17.6555,17.7031,18501.538582748,0
+BSCP.US,D,20161222,000000,17.6792,17.7159,17.6366,17.6644,3403.3470274884,0
+BSCP.US,D,20161223,000000,17.7397,17.7397,17.6742,17.706,3900.6351379069,0
+BSCP.US,D,20161227,000000,17.6276,17.7228,17.6276,17.6841,23153.653725243,0
+BSCP.US,D,20161228,000000,17.7437,17.7664,17.6792,17.7516,6036.0487885271,0
+BSCP.US,D,20161229,000000,17.8388,17.8388,17.7963,17.8061,12450.35932433,0
+BSCP.US,D,20161230,000000,17.8042,17.8824,17.8042,17.8557,7129.4774126522,0
+BSCP.US,D,20170103,000000,17.8388,17.9003,17.8061,17.8913,32862.371905318,0
+BSCP.US,D,20170104,000000,17.8824,17.9003,17.8388,17.8764,45198.74835647,0
+BSCP.US,D,20170105,000000,17.8854,17.9697,17.8745,17.9577,29295.615803008,0
+BSCP.US,D,20170106,000000,17.9272,17.937,17.9003,17.9182,24787.744473474,0
+BSCP.US,D,20170109,000000,17.9617,17.9617,17.9072,17.9272,2834.4413595857,0
+BSCP.US,D,20170110,000000,17.9697,17.9697,17.9182,17.9539,7021.5467274295,0
+BSCP.US,D,20170111,000000,17.9232,17.9697,17.9232,17.9697,10631.676843429,0
+BSCP.US,D,20170112,000000,18.0143,18.0321,17.9617,17.9875,9285.0650231272,0
+BSCP.US,D,20170113,000000,17.936,17.936,17.8953,17.9272,17865.050149332,0
+BSCP.US,D,20170117,000000,18.0045,18.0321,17.9747,17.9955,46916.561038097,0
+BSCP.US,D,20170118,000000,17.9697,17.9786,17.8388,17.8388,14041.076058874,0
+BSCP.US,D,20170119,000000,17.8557,18.2543,17.8239,17.8824,36459.388947413,0
+BSCP.US,D,20170120,000000,17.8308,17.8794,17.8141,17.8794,26024.408212567,0
+BSCP.US,D,20170123,000000,17.8617,17.9617,17.8567,17.8736,8988.507813263,0
+BSCP.US,D,20170124,000000,17.9092,17.9092,17.8042,17.8141,8380.2629236436,0
+BSCP.US,D,20170125,000000,17.9182,17.9182,17.7595,17.7963,8714.141959239,0
+BSCP.US,D,20170126,000000,17.7595,17.8468,17.7595,17.8468,12179.019564285,0
+BSCP.US,D,20170127,000000,17.8557,17.8647,17.8239,17.8647,16992.526385617,0
+BSCP.US,D,20170130,000000,17.8647,17.8913,17.8647,17.8647,11216.721679215,0
+BSCP.US,D,20170131,000000,17.8388,17.9182,17.8388,17.9043,39716.474765954,0
+BSCP.US,D,20170201,000000,17.8627,17.9072,17.8288,17.8764,25447.432960723,0
+BSCP.US,D,20170202,000000,17.9033,17.9033,17.8358,17.8834,41026.773458517,0
+BSCP.US,D,20170203,000000,17.9262,17.9489,17.8358,17.8627,77543.658191516,0
+BSCP.US,D,20170206,000000,17.9162,17.9697,17.9043,17.9697,8964.2990614373,0
+BSCP.US,D,20170207,000000,17.9865,18.0213,17.9717,17.9935,8509.3762667138,0
+BSCP.US,D,20170208,000000,18.0351,18.051,18.0025,18.0272,10761.798884492,0
+BSCP.US,D,20170209,000000,17.9767,18.0025,17.9519,17.9647,17993.154794409,0
+BSCP.US,D,20170210,000000,17.9429,17.9697,17.9072,17.9607,31337.220540303,0
+BSCP.US,D,20170213,000000,17.9429,17.9607,17.9072,17.934,21820.154978847,0
+BSCP.US,D,20170214,000000,17.9281,17.934,17.8288,17.8983,24450.8393439,0
+BSCP.US,D,20170215,000000,17.8755,17.8943,17.8358,17.8716,30867.167275688,0
+BSCP.US,D,20170216,000000,17.9767,17.9767,17.9479,17.9519,5242.2034682446,0
+BSCP.US,D,20170217,000000,17.9895,18.0025,17.9707,17.9875,33902.339535829,0
+BSCP.US,D,20170221,000000,17.9767,18.0223,17.9262,17.9935,39333.169528714,0
+BSCP.US,D,20170222,000000,17.9935,18.0223,17.9519,18.0223,7705.4439665039,0
+BSCP.US,D,20170223,000000,18.049,18.0749,18.0223,18.0589,26772.862123176,0
+BSCP.US,D,20170224,000000,18.1204,18.1531,18.0847,18.1433,19629.262938626,0
+BSCP.US,D,20170227,000000,18.1343,18.1343,18.0659,18.0936,8325.7932320359,0
+BSCP.US,D,20170228,000000,18.1204,18.1433,18.1064,18.1104,14271.059201217,0
+BSCP.US,D,20170301,000000,18.0213,18.0311,17.9687,17.9757,123594.75635185,0
+BSCP.US,D,20170302,000000,17.9806,17.9925,17.9252,17.9925,30566.575273853,0
+BSCP.US,D,20170303,000000,17.9925,17.9925,17.9252,17.9806,29778.782141527,0
+BSCP.US,D,20170306,000000,17.9737,17.9855,17.9252,17.9587,6548.4673688368,0
+BSCP.US,D,20170307,000000,17.9252,17.9568,17.8973,17.8973,10846.529515881,0
+BSCP.US,D,20170308,000000,17.8794,17.8883,17.8577,17.8794,9300.1954930182,0
+BSCP.US,D,20170309,000000,17.8438,17.8438,17.7724,17.8101,30898.436913463,0
+BSCP.US,D,20170310,000000,17.8438,17.8438,17.8003,17.8358,6276.1189107981,0
+BSCP.US,D,20170313,000000,17.8003,17.8199,17.7823,17.8003,5633.5782894259,0
+BSCP.US,D,20170314,000000,17.8003,17.8199,17.7635,17.7923,13597.24894207,0
+BSCP.US,D,20170315,000000,17.8278,17.9419,17.8042,17.929,125743.28307638,0
+BSCP.US,D,20170316,000000,17.8883,17.9062,17.8438,17.8617,80235.873134126,0
+BSCP.US,D,20170317,000000,17.9419,17.9587,17.9252,17.9499,19968.185464185,0
+BSCP.US,D,20170320,000000,17.9222,17.9757,17.9222,17.9687,5524.6389062104,0
+BSCP.US,D,20170321,000000,17.9597,18.0113,17.9597,18.0073,26075.851810197,0
+BSCP.US,D,20170322,000000,18.039,18.0579,18.0193,18.039,31826.43906678,0
+BSCP.US,D,20170323,000000,18.0025,18.0292,17.9985,18.0123,30190.330922563,0
+BSCP.US,D,20170324,000000,18.0025,18.0579,18.0025,18.039,33492.808150778,0
+BSCP.US,D,20170327,000000,18.1015,18.1015,18.0739,18.1015,16861.395646561,0
+BSCP.US,D,20170328,000000,18.0926,18.0926,18.0113,18.039,13356.170121806,0
+BSCP.US,D,20170329,000000,18.0837,18.1015,18.0808,18.0808,7499.669575986,0
+BSCP.US,D,20170330,000000,18.0837,18.0837,18.0579,18.0579,6991.2857876475,0
+BSCP.US,D,20170331,000000,18.0719,18.0926,18.048,18.0837,4331.3491808048,0
+BSCP.US,D,20170403,000000,18.0847,18.163,18.0847,18.163,26302.808858561,0
+BSCP.US,D,20170404,000000,18.1531,18.1531,18.1204,18.1433,16433.707697642,0
+BSCP.US,D,20170405,000000,18.1284,18.1908,18.1114,18.1829,98023.253538018,0
+BSCP.US,D,20170406,000000,18.1433,18.1433,18.1104,18.1433,25535.18968609,0
+BSCP.US,D,20170407,000000,18.1988,18.1988,18.1084,18.1204,10562.076681929,0
+BSCP.US,D,20170410,000000,18.1055,18.158,18.1055,18.1433,8625.3765358783,0
+BSCP.US,D,20170411,000000,18.1868,18.2343,18.1868,18.2343,47775.971727908,0
+BSCP.US,D,20170412,000000,18.2165,18.2721,18.2165,18.2721,29927.060746459,0
+BSCP.US,D,20170413,000000,18.2909,18.3058,18.2543,18.2879,17017.743835435,0
+BSCP.US,D,20170417,000000,18.3136,18.3316,18.2751,18.2909,17550.336375599,0
+BSCP.US,D,20170418,000000,18.3126,18.3801,18.3087,18.3801,20729.7524487,0
+BSCP.US,D,20170419,000000,18.3146,18.3415,18.3087,18.3316,17111.55274876,0
+BSCP.US,D,20170420,000000,18.2701,18.3087,18.2621,18.3008,26304.826254548,0
+BSCP.US,D,20170421,000000,18.3008,18.3316,18.2909,18.3008,20337.368929526,0
+BSCP.US,D,20170424,000000,18.2671,18.3058,18.2562,18.3008,19719.03705998,0
+BSCP.US,D,20170425,000000,18.2443,18.2621,18.2295,18.2295,3117.8854955444,0
+BSCP.US,D,20170426,000000,18.2305,18.2621,18.2255,18.2543,17130.718010622,0
+BSCP.US,D,20170427,000000,18.2493,18.3087,18.2493,18.2721,9164.021263999,0
+BSCP.US,D,20170428,000000,18.2543,18.3087,18.2543,18.3087,5541.786772087,0
+BSCP.US,D,20170501,000000,18.2661,18.3266,18.2581,18.2761,18836.426316336,0
+BSCP.US,D,20170502,000000,18.2383,18.3176,18.2383,18.3176,16023.167614598,0
+BSCP.US,D,20170503,000000,18.3176,18.3176,18.2761,18.2899,27903.612573032,0
+BSCP.US,D,20170504,000000,18.2245,18.2433,18.2106,18.2295,11700.896715727,0
+BSCP.US,D,20170505,000000,18.2383,18.2581,18.2155,18.2581,14430.433484069,0
+BSCP.US,D,20170508,000000,18.2106,18.2373,18.2106,18.2205,9269.934553236,0
+BSCP.US,D,20170509,000000,18.2027,18.2106,18.1858,18.2106,20124.533653059,0
+BSCP.US,D,20170510,000000,18.2581,18.2581,18.2106,18.2106,32462.927500196,0
+BSCP.US,D,20170511,000000,18.2027,18.2483,18.2027,18.2383,18763.800060859,0
+BSCP.US,D,20170512,000000,18.2761,18.3356,18.2761,18.3356,6575.7022146404,0
+BSCP.US,D,20170515,000000,18.3356,18.3356,18.3116,18.3266,13749.562338973,0
+BSCP.US,D,20170516,000000,18.3544,18.3741,18.3455,18.3544,8886.6293159967,0
+BSCP.US,D,20170517,000000,18.4119,18.4901,18.4119,18.4833,43578.779380137,0
+BSCP.US,D,20170518,000000,18.4734,18.4901,18.4119,18.4654,20275.838351969,0
+BSCP.US,D,20170519,000000,18.4119,18.4654,18.4119,18.4654,14355.789832606,0
+BSCP.US,D,20170522,000000,18.4377,18.4734,18.4377,18.4654,7720.5744363949,0
+BSCP.US,D,20170523,000000,18.4724,18.4833,18.4178,18.4207,11460.826593456,0
+BSCP.US,D,20170524,000000,18.3831,18.4415,18.3831,18.4377,7548.0870796372,0
+BSCP.US,D,20170525,000000,18.4377,18.4555,18.4207,18.4515,10735.572736681,0
+BSCP.US,D,20170526,000000,18.4654,18.4654,18.4377,18.4654,16628.386410239,0
+BSCP.US,D,20170530,000000,18.4694,18.5159,18.4694,18.5159,16368.142328114,0
+BSCP.US,D,20170531,000000,18.4991,18.5249,18.4991,18.5159,21025.300960571,0
+BSCP.US,D,20170601,000000,18.4704,18.5129,18.4704,18.5129,25209.380234437,0
+BSCP.US,D,20170602,000000,18.5675,18.5942,18.5308,18.5814,27002.845265521,0
+BSCP.US,D,20170605,000000,18.5675,18.5675,18.5209,18.5595,12955.71701869,0
+BSCP.US,D,20170606,000000,18.6042,18.6131,18.5764,18.6042,13567.99670028,0
+BSCP.US,D,20170607,000000,18.5942,18.5942,18.5398,18.5745,16241.046381028,0
+BSCP.US,D,20170608,000000,18.5497,18.5595,18.5051,18.5447,19441.645111978,0
+BSCP.US,D,20170609,000000,18.5129,18.5447,18.4872,18.5259,5536.7432821233,0
+BSCP.US,D,20170612,000000,18.5308,18.5595,18.5239,18.5398,7884.9922092107,0
+BSCP.US,D,20170613,000000,18.5061,18.5497,18.5061,18.5398,5961.4051370647,0
+BSCP.US,D,20170614,000000,18.6487,18.6706,18.5863,18.6181,5992.6747748396,0
+BSCP.US,D,20170615,000000,18.5883,18.6131,18.5675,18.5675,6829.8941088097,0
+BSCP.US,D,20170616,000000,18.6042,18.6221,18.5863,18.6221,16048.385064416,0
+BSCP.US,D,20170619,000000,18.6042,18.6042,18.5685,18.5863,6595.8761744952,0
+BSCP.US,D,20170620,000000,18.5942,18.6221,18.5873,18.6052,11319.608874474,0
+BSCP.US,D,20170621,000000,18.5942,18.6131,18.5863,18.6131,25141.797468923,0
+BSCP.US,D,20170622,000000,18.6131,18.6221,18.5942,18.6221,9360.7173725823,0
+BSCP.US,D,20170623,000000,18.6082,18.632,18.5863,18.632,15338.26167753,0
+BSCP.US,D,20170626,000000,18.6487,18.6736,18.632,18.632,8472.0544409825,0
+BSCP.US,D,20170627,000000,18.6131,18.6131,18.5595,18.5863,15805.288848167,0
+BSCP.US,D,20170628,000000,18.5863,18.5863,18.5398,18.5595,12127.575966655,0
+BSCP.US,D,20170629,000000,18.5129,18.5398,18.4872,18.5308,24428.64798806,0
+BSCP.US,D,20170630,000000,18.5051,18.5398,18.5051,18.5129,10197.936706553,0
+BSCP.US,D,20170703,000000,18.5209,18.5209,18.4257,18.4604,13628.518579844,0
+BSCP.US,D,20170705,000000,18.4872,18.4961,18.4614,18.4614,16487.168691255,0
+BSCP.US,D,20170706,000000,18.4614,18.4704,18.4257,18.4257,11227.817357136,0
+BSCP.US,D,20170707,000000,18.5051,18.5051,18.399,18.4267,16157.324447631,0
+BSCP.US,D,20170710,000000,18.4793,18.4961,18.4704,18.4872,8375.2194336799,0
+BSCP.US,D,20170711,000000,18.4843,18.5051,18.4425,18.5051,23784.089970703,0
+BSCP.US,D,20170712,000000,18.5595,18.5725,18.5417,18.5675,7075.0077210444,0
+BSCP.US,D,20170713,000000,18.5308,18.5477,18.5129,18.5398,4788.2893715137,0
+BSCP.US,D,20170714,000000,18.6221,18.6221,18.5665,18.5725,31592.421132465,0
+BSCP.US,D,20170717,000000,18.5883,18.6042,18.5774,18.5932,9982.0753361071,0
+BSCP.US,D,20170718,000000,18.6567,18.6656,18.6457,18.6567,8102.8709756416,0
+BSCP.US,D,20170719,000000,18.6736,18.6736,18.6487,18.6567,19072.461646636,0
+BSCP.US,D,20170720,000000,18.6726,18.6934,18.6636,18.6656,10822.320764055,0
+BSCP.US,D,20170721,000000,18.7112,18.7251,18.6836,18.7191,16824.07382083,0
+BSCP.US,D,20170724,000000,18.6836,18.7112,18.6836,18.7013,19387.175420369,0
+BSCP.US,D,20170725,000000,18.6567,18.6567,18.6082,18.6121,22434.452056423,0
+BSCP.US,D,20170726,000000,18.631,18.6934,18.6131,18.6934,49527.071443295,0
+BSCP.US,D,20170727,000000,18.6656,18.6736,18.6221,18.6656,10615.537675545,0
+BSCP.US,D,20170728,000000,18.6567,18.6786,18.6487,18.6736,3984.3570713039,0
+BSCP.US,D,20170731,000000,18.6836,18.6934,18.6706,18.6934,10194.910612574,0
+BSCP.US,D,20170801,000000,18.6736,18.7371,18.6656,18.7281,20090.237921306,0
+BSCP.US,D,20170802,000000,18.7371,18.7371,18.6736,18.7112,19951.037598308,0
+BSCP.US,D,20170803,000000,18.7112,18.7371,18.6983,18.7371,12922.429984931,0
+BSCP.US,D,20170804,000000,18.6934,18.6934,18.6487,18.6836,20205.229492478,0
+BSCP.US,D,20170807,000000,18.6756,18.6934,18.6656,18.6934,16906.787056235,0
+BSCP.US,D,20170808,000000,18.6567,18.6736,18.637,18.637,12315.193793303,0
+BSCP.US,D,20170809,000000,18.6567,18.6706,18.632,18.6567,21278.484156749,0
+BSCP.US,D,20170810,000000,18.6567,18.6656,18.632,18.6656,26313.904536483,0
+BSCP.US,D,20170811,000000,18.6042,18.6836,18.6042,18.6656,24630.387586607,0
+BSCP.US,D,20170814,000000,18.6656,18.6925,18.6487,18.6567,4723.7326999788,0
+BSCP.US,D,20170815,000000,18.6221,18.6419,18.6082,18.6419,65306.134143652,0
+BSCP.US,D,20170816,000000,18.632,18.7013,18.632,18.6886,54325.447794737,0
+BSCP.US,D,20170817,000000,18.6646,18.7112,18.6646,18.6934,30761.253986451,0
+BSCP.US,D,20170818,000000,18.7191,18.7281,18.6786,18.7013,21044.466222433,0
+BSCP.US,D,20170821,000000,18.7191,18.7281,18.7033,18.7191,12466.498492214,0
+BSCP.US,D,20170822,000000,18.7112,18.7112,18.7013,18.7063,58142.360999246,0
+BSCP.US,D,20170823,000000,18.7191,18.7539,18.7013,18.746,12009.558301505,0
+BSCP.US,D,20170824,000000,18.746,18.746,18.7141,18.7281,19474.932145738,0
+BSCP.US,D,20170825,000000,18.6934,18.7627,18.6934,18.7539,19867.315664911,0
+BSCP.US,D,20170828,000000,18.7627,18.7727,18.7281,18.7727,9815.6401673058,0
+BSCP.US,D,20170829,000000,18.8213,18.8213,18.7627,18.8103,7643.9133889471,0
+BSCP.US,D,20170830,000000,18.7906,18.8005,18.7627,18.8005,7685.2700066491,0
+BSCP.US,D,20170831,000000,18.8193,18.8472,18.8103,18.8472,17979.033022511,0
+BSCP.US,D,20170901,000000,18.8292,18.8292,18.7727,18.7727,17604.806067206,0
+BSCP.US,D,20170905,000000,18.8472,18.9006,18.8263,18.9006,19483.001729679,0
+BSCP.US,D,20170906,000000,18.8928,18.8928,18.8005,18.851,46343.620578225,0
+BSCP.US,D,20170907,000000,18.8748,18.9203,18.8648,18.8648,35091.594469264,0
+BSCP.US,D,20170908,000000,18.8678,18.8748,18.8292,18.8748,11423.504767726,0
+BSCP.US,D,20170911,000000,18.8103,18.8472,18.7906,18.8193,18691.173805383,0
+BSCP.US,D,20170912,000000,18.7727,18.8005,18.7539,18.7807,25127.675697025,0
+BSCP.US,D,20170913,000000,18.7856,18.7956,18.7579,18.7807,14303.337536984,0
+BSCP.US,D,20170914,000000,18.7539,18.7807,18.7281,18.7727,19989.368122032,0
+BSCP.US,D,20170915,000000,18.7677,18.7856,18.746,18.7627,10285.69343192,0
+BSCP.US,D,20170918,000000,18.7807,18.7807,18.7371,18.746,54299.221646926,0
+BSCP.US,D,20170919,000000,18.7906,18.7906,18.7627,18.7727,41256.75660086,0
+BSCP.US,D,20170920,000000,18.7906,18.7906,18.7063,18.7371,17614.893047134,0
+BSCP.US,D,20170921,000000,18.7627,18.7627,18.7291,18.7331,17391.97079074,0
+BSCP.US,D,20170922,000000,18.7627,18.7727,18.7221,18.7539,52977.827276444,0
+BSCP.US,D,20170925,000000,18.7807,18.8193,18.7807,18.8103,8080.6796198014,0
+BSCP.US,D,20170926,000000,18.7886,18.8193,18.7886,18.8103,15034.643581718,0
+BSCP.US,D,20170927,000000,18.7291,18.7727,18.7291,18.7727,17065.152641093,0
+BSCP.US,D,20170928,000000,18.7371,18.7807,18.7171,18.7807,15532.940390129,0
+BSCP.US,D,20170929,000000,18.7627,18.7767,18.7539,18.7627,10294.771713855,0
+BSCP.US,D,20171002,000000,18.7627,18.7896,18.7371,18.7727,11331.713250386,0
+BSCP.US,D,20171003,000000,18.7807,18.8103,18.7807,18.8103,16764.560639257,0
+BSCP.US,D,20171004,000000,18.8193,18.8193,18.7836,18.8193,18943.348303566,0
+BSCP.US,D,20171005,000000,18.8103,18.8103,18.7807,18.8103,20944.605121153,0
+BSCP.US,D,20171006,000000,18.7112,18.7906,18.7112,18.7807,18574.164838225,0
+BSCP.US,D,20171009,000000,18.7906,18.7995,18.7667,18.7876,15967.689224998,0
+BSCP.US,D,20171010,000000,18.8193,18.8203,18.7906,18.8005,15071.965407449,0
+BSCP.US,D,20171011,000000,18.8193,18.8193,18.8005,18.8193,9657.2745824464,0
+BSCP.US,D,20171012,000000,18.8193,18.8292,18.8005,18.8292,13910.954017812,0
+BSCP.US,D,20171013,000000,18.8828,18.8828,18.856,18.8658,14467.755309799,0
+BSCP.US,D,20171016,000000,18.8648,18.8708,18.8462,18.856,9204.3691837083,0
+BSCP.US,D,20171017,000000,18.8292,18.8648,18.8292,18.8648,6264.0145348853,0
+BSCP.US,D,20171018,000000,18.7807,18.8382,18.7807,18.8372,7832.5399135884,0
+BSCP.US,D,20171019,000000,18.8648,18.8648,18.8472,18.8472,30258.922386069,0
+BSCP.US,D,20171020,000000,18.8005,18.8103,18.7906,18.8005,8882.5945240258,0
+BSCP.US,D,20171023,000000,18.8183,18.8382,18.8183,18.8382,17496.875381983,0
+BSCP.US,D,20171024,000000,18.8005,18.8103,18.7677,18.7807,14358.815926585,0
+BSCP.US,D,20171025,000000,18.7371,18.7627,18.7191,18.7627,69260.230275173,0
+BSCP.US,D,20171026,000000,18.7727,18.7727,18.7321,18.746,15879.93249963,0
+BSCP.US,D,20171027,000000,18.7539,18.7906,18.7539,18.7617,13224.030684757,0
+BSCP.US,D,20171030,000000,18.8103,18.8472,18.7807,18.8472,21896.816026294,0
+BSCP.US,D,20171031,000000,18.8193,18.8382,18.8193,18.8382,27625.211927037,0
+BSCP.US,D,20171101,000000,18.8382,18.8472,18.8163,18.8292,18818.269752467,0
+BSCP.US,D,20171102,000000,18.8243,18.8462,18.8093,18.8193,23938.420763591,0
+BSCP.US,D,20171103,000000,18.8472,18.8648,18.8243,18.8392,16751.447565353,0
+BSCP.US,D,20171106,000000,18.8472,18.856,18.8382,18.8472,18067.798445872,0
+BSCP.US,D,20171107,000000,18.8382,18.8472,18.8193,18.8382,11694.844527772,0
+BSCP.US,D,20171108,000000,18.8382,18.8382,18.8103,18.8153,20285.925331897,0
+BSCP.US,D,20171109,000000,18.7807,18.7995,18.7667,18.7886,15722.575612763,0
+BSCP.US,D,20171110,000000,18.746,18.746,18.6973,18.7151,10559.050587951,0
+BSCP.US,D,20171113,000000,18.7112,18.7241,18.7112,18.7112,17368.770736907,0
+BSCP.US,D,20171114,000000,18.7112,18.7281,18.7112,18.7171,41752.027315293,0
+BSCP.US,D,20171115,000000,18.7281,18.7539,18.7171,18.746,11209.660793266,0
+BSCP.US,D,20171116,000000,18.7627,18.7727,18.7281,18.746,16019.132822626,0
+BSCP.US,D,20171117,000000,18.7727,18.7807,18.7371,18.7371,13355.161423813,0
+BSCP.US,D,20171120,000000,18.746,18.7627,18.7281,18.7281,23635.811365771,0
+BSCP.US,D,20171121,000000,18.7607,18.8005,18.7549,18.7807,19372.04495048,0
+BSCP.US,D,20171122,000000,18.8103,18.851,18.8005,18.8422,10868.720871721,0
+BSCP.US,D,20171124,000000,18.8005,18.8382,18.8005,18.8292,5389.4733751839,0
+BSCP.US,D,20171127,000000,18.8292,18.8382,18.7906,18.8243,14121.771898292,0
+BSCP.US,D,20171128,000000,18.856,18.856,18.8292,18.8382,19911.698376592,0
+BSCP.US,D,20171129,000000,18.7627,18.7906,18.7627,18.7727,25188.197576589,0
+BSCP.US,D,20171130,000000,18.7906,18.7906,18.7281,18.746,30399.131407059,0
+BSCP.US,D,20171201,000000,18.7727,18.8472,18.7371,18.7906,27835.021109528,0
+BSCP.US,D,20171204,000000,18.7906,18.8103,18.7767,18.8005,4499.8017455916,0
+BSCP.US,D,20171205,000000,18.7727,18.8292,18.7727,18.8103,25339.5022755,0
+BSCP.US,D,20171206,000000,18.8828,18.8828,18.856,18.8748,29376.311642426,0
+BSCP.US,D,20171207,000000,18.852,18.8828,18.8193,18.8472,10779.95544836,0
+BSCP.US,D,20171208,000000,18.8005,18.8382,18.8005,18.8193,27297.385079399,0
+BSCP.US,D,20171211,000000,18.8382,18.8472,18.8103,18.8253,20392.847319126,0
+BSCP.US,D,20171212,000000,18.7906,18.8103,18.7727,18.8054,32965.259100578,0
+BSCP.US,D,20171213,000000,18.8282,18.8828,18.8093,18.8748,20330.308043577,0
+BSCP.US,D,20171214,000000,18.8472,18.8748,18.8332,18.8648,31610.577696334,0
+BSCP.US,D,20171215,000000,18.8569,18.8828,18.8382,18.8678,28789.249410655,0
+BSCP.US,D,20171218,000000,18.8748,18.8828,18.8382,18.8472,22472.782580146,0
+BSCP.US,D,20171219,000000,18.8193,18.8193,18.7539,18.7727,75130.852592894,0
+BSCP.US,D,20171220,000000,18.746,18.7627,18.7371,18.7539,52554.174119493,0
+BSCP.US,D,20171221,000000,18.7371,18.7627,18.7371,18.7529,24260.195423274,0
+BSCP.US,D,20171222,000000,18.7627,18.7627,18.7489,18.7489,15982.819694889,0
+BSCP.US,D,20171226,000000,18.7371,18.8005,18.7371,18.8005,15228.313596324,0
+BSCP.US,D,20171227,000000,18.8103,18.856,18.7906,18.851,37477.165222082,0
+BSCP.US,D,20171228,000000,18.8648,18.8648,18.8422,18.851,84520.822207264,0
+BSCP.US,D,20171229,000000,18.8648,18.8828,18.8422,18.8828,27846.116787447,0
+BSCP.US,D,20180102,000000,18.8648,18.8648,18.7906,18.8292,50022.34215773,0
+BSCP.US,D,20180103,000000,18.8005,18.856,18.8005,18.8491,23704.402829276,0
+BSCP.US,D,20180104,000000,18.8193,18.8472,18.7946,18.8472,25713.729230804,0
+BSCP.US,D,20180105,000000,18.8472,18.8472,18.8005,18.8193,34450.062545883,0
+BSCP.US,D,20180108,000000,18.8005,18.8382,18.8005,18.8183,50464.151878548,0
+BSCP.US,D,20180109,000000,18.8103,18.8103,18.7539,18.7727,101143.15642954,0
+BSCP.US,D,20180110,000000,18.7013,18.7627,18.7013,18.7627,46633.116902139,0
+BSCP.US,D,20180111,000000,18.7627,18.7906,18.7579,18.7906,34237.227269417,0
+BSCP.US,D,20180112,000000,18.746,18.7807,18.7371,18.7807,43072.412987783,0
+BSCP.US,D,20180116,000000,18.8193,18.8193,18.7717,18.8005,32368.109888879,0
+BSCP.US,D,20180117,000000,18.7807,18.7896,18.7291,18.746,43293.317848194,0
+BSCP.US,D,20180118,000000,18.7013,18.7112,18.6557,18.7112,27218.706635966,0
+BSCP.US,D,20180119,000000,18.6636,18.6826,18.6557,18.6557,19341.784010697,0
+BSCP.US,D,20180122,000000,18.6557,18.6696,18.6101,18.627,28810.432068502,0
+BSCP.US,D,20180123,000000,18.6826,18.7112,18.6557,18.7102,38974.073043301,0
+BSCP.US,D,20180124,000000,18.6925,18.6983,18.6487,18.6826,29429.772636041,0
+BSCP.US,D,20180125,000000,18.6389,18.7281,18.6389,18.7112,33835.765468308,0
+BSCP.US,D,20180126,000000,18.7281,18.7281,18.6557,18.6876,24891.640366726,0
+BSCP.US,D,20180129,000000,18.6646,18.6736,18.629,18.6736,30304.313795742,0
+BSCP.US,D,20180130,000000,18.6557,18.6557,18.6201,18.629,50743.561222535,0
+BSCP.US,D,20180131,000000,18.6736,18.6736,18.6032,18.629,33585.60836611,0
+BSCP.US,D,20180201,000000,18.6557,18.6557,18.5725,18.5725,19556.636683149,0
+BSCP.US,D,20180202,000000,18.5129,18.5447,18.4901,18.4991,25090.353871294,0
+BSCP.US,D,20180205,000000,18.4901,18.5655,18.4901,18.5546,29040.415210846,0
+BSCP.US,D,20180206,000000,18.5546,18.5725,18.5259,18.5348,41202.286909253,0
+BSCP.US,D,20180207,000000,18.5635,18.5725,18.4833,18.4862,50376.39515318,0
+BSCP.US,D,20180208,000000,18.4555,18.4813,18.4109,18.4465,35248.95135613,0
+BSCP.US,D,20180209,000000,18.4109,18.4287,18.3623,18.3623,12866.95159533,0
+BSCP.US,D,20180212,000000,18.392,18.4197,18.3721,18.3721,24596.091854853,0
+BSCP.US,D,20180213,000000,18.402,18.4197,18.3336,18.3623,20994.031322797,0
+BSCP.US,D,20180214,000000,18.3336,18.3336,18.2909,18.2909,30469.740266551,0
+BSCP.US,D,20180215,000000,18.3721,18.3801,18.3336,18.3435,29080.763130555,0
+BSCP.US,D,20180216,000000,18.4109,18.4197,18.3623,18.4109,69101.864690315,0
+BSCP.US,D,20180220,000000,18.3623,18.392,18.3524,18.3623,16534.577496914,0
+BSCP.US,D,20180221,000000,18.3821,18.392,18.3087,18.3146,25631.0159954,0
+BSCP.US,D,20180222,000000,18.3336,18.3643,18.3246,18.3336,20426.134352886,0
+BSCP.US,D,20180223,000000,18.399,18.4109,18.3821,18.398,27590.916195285,0
+BSCP.US,D,20180226,000000,18.4197,18.4465,18.402,18.402,30827.828053972,0
+BSCP.US,D,20180227,000000,18.402,18.4109,18.3058,18.3465,13840.345158319,0
+BSCP.US,D,20180228,000000,18.3721,18.3811,18.3008,18.3087,126984.99030543,0
+BSCP.US,D,20180301,000000,18.3485,18.392,18.3146,18.3821,57816.551547593,0
+BSCP.US,D,20180302,000000,18.3336,18.3514,18.2909,18.3336,34043.557254811,0
+BSCP.US,D,20180305,000000,18.3246,18.3623,18.3068,18.3166,21726.346065522,0
+BSCP.US,D,20180306,000000,18.3146,18.3721,18.2909,18.2909,40351.954501377,0
+BSCP.US,D,20180307,000000,18.3087,18.3524,18.3087,18.3336,15676.175505097,0
+BSCP.US,D,20180308,000000,18.3385,18.3643,18.3385,18.3485,21280.501552734,0
+BSCP.US,D,20180309,000000,18.3336,18.3336,18.3087,18.3146,18689.156409397,0
+BSCP.US,D,20180312,000000,18.3087,18.3146,18.2909,18.3087,12573.420479445,0
+BSCP.US,D,20180313,000000,18.3246,18.3316,18.281,18.3087,37259.286455652,0
+BSCP.US,D,20180314,000000,18.281,18.3385,18.281,18.3246,50805.091800091,0
+BSCP.US,D,20180315,000000,18.3246,18.3336,18.2949,18.3336,11011.95598669,0
+BSCP.US,D,20180316,000000,18.3087,18.3146,18.2611,18.3087,12254.671913739,0
+BSCP.US,D,20180319,000000,18.3008,18.3136,18.2611,18.3008,24258.178027288,0
+BSCP.US,D,20180320,000000,18.2621,18.2801,18.2135,18.2611,25599.746357627,0
+BSCP.US,D,20180321,000000,18.1948,18.2423,18.1838,18.1948,13304.726524176,0
+BSCP.US,D,20180322,000000,18.3008,18.3087,18.2245,18.2741,24122.003798269,0
+BSCP.US,D,20180323,000000,18.2523,18.2711,18.2523,18.2711,11537.487640906,0
+BSCP.US,D,20180326,000000,18.2324,18.2909,18.2324,18.2711,9886.2490267972,0
+BSCP.US,D,20180327,000000,18.2741,18.3435,18.2741,18.3336,11844.131830696,0
+BSCP.US,D,20180328,000000,18.3465,18.3721,18.3146,18.3146,11347.852418269,0
+BSCP.US,D,20180329,000000,18.3821,18.4109,18.3435,18.3721,12441.281042396,0
+BSCP.US,D,20180402,000000,18.3821,18.4099,18.3485,18.3771,9696.6138041631,0
+BSCP.US,D,20180403,000000,18.3821,18.3821,18.3286,18.3623,24049.377542791,0
+BSCP.US,D,20180404,000000,18.3623,18.392,18.3146,18.3524,33546.269144393,0
+BSCP.US,D,20180405,000000,18.3524,18.3623,18.3405,18.3435,10332.093539587,0
+BSCP.US,D,20180406,000000,18.392,18.402,18.3524,18.402,15172.835206723,0
+BSCP.US,D,20180409,000000,18.3048,18.3425,18.3048,18.3296,14737.07767386,0
+BSCP.US,D,20180410,000000,18.4197,18.4197,18.3731,18.407,55519.746218136,0
+BSCP.US,D,20180411,000000,18.4377,18.4465,18.392,18.4287,13396.518041516,0
+BSCP.US,D,20180412,000000,18.3701,18.402,18.3246,18.3435,26405.696053821,0
+BSCP.US,D,20180413,000000,18.3821,18.3821,18.3246,18.3623,171534.13715457,0
+BSCP.US,D,20180416,000000,18.3385,18.3821,18.3146,18.3524,14656.381834442,0
+BSCP.US,D,20180417,000000,18.392,18.4109,18.3524,18.402,18246.337990586,0
+BSCP.US,D,20180418,000000,18.3821,18.3821,18.3246,18.3435,19563.697569098,0
+BSCP.US,D,20180419,000000,18.281,18.3008,18.2235,18.2611,12273.837175601,0
+BSCP.US,D,20180420,000000,18.2423,18.2611,18.1858,18.1948,13649.701237693,0
+BSCP.US,D,20180423,000000,18.2235,18.2235,18.1858,18.2135,29598.225200828,0
+BSCP.US,D,20180424,000000,18.2037,18.2037,18.1314,18.157,22675.530876686,0
+BSCP.US,D,20180425,000000,18.1224,18.1383,18.1174,18.1383,6168.1882255755,0
+BSCP.US,D,20180426,000000,18.158,18.1769,18.1224,18.1383,17135.761500586,0
+BSCP.US,D,20180427,000000,18.1948,18.2235,18.157,18.157,28056.934667928,0
+BSCP.US,D,20180430,000000,18.2135,18.2324,18.1769,18.2135,49422.166852051,0
+BSCP.US,D,20180501,000000,18.2037,18.2037,18.1393,18.1669,18355.277373802,0
+BSCP.US,D,20180502,000000,18.1858,18.1938,18.1471,18.1699,18472.286340959,0
+BSCP.US,D,20180503,000000,18.1958,18.2125,18.1858,18.2027,14429.424786076,0
+BSCP.US,D,20180504,000000,18.157,18.1948,18.1471,18.1729,26970.566929753,0
+BSCP.US,D,20180507,000000,18.2037,18.2135,18.1669,18.1848,18018.372244228,0
+BSCP.US,D,20180508,000000,18.1669,18.1769,18.1471,18.1699,31013.428484635,0
+BSCP.US,D,20180509,000000,18.1471,18.1669,18.1471,18.162,25413.13722897,0
+BSCP.US,D,20180510,000000,18.2037,18.2135,18.1669,18.2037,27846.116787447,0
+BSCP.US,D,20180511,000000,18.2037,18.2135,18.1858,18.2037,22056.190309146,0
+BSCP.US,D,20180514,000000,18.1948,18.2135,18.1669,18.1769,43267.091700383,0
+BSCP.US,D,20180515,000000,18.1224,18.1383,18.1045,18.1224,22181.268860245,0
+BSCP.US,D,20180516,000000,18.0985,18.1224,18.0589,18.0955,27748.273082152,0
+BSCP.US,D,20180517,000000,18.04,18.0955,18.04,18.0867,27369.002636883,0
+BSCP.US,D,20180518,000000,18.1224,18.1383,18.0749,18.1314,35776.50040633,0
+BSCP.US,D,20180521,000000,18.1314,18.1471,18.1134,18.1471,9433.3436280591,0
+BSCP.US,D,20180522,000000,18.1314,18.1471,18.1064,18.1264,15409.879235015,0
+BSCP.US,D,20180523,000000,18.1769,18.2235,18.1383,18.1918,25265.867322031,0
+BSCP.US,D,20180524,000000,18.2423,18.2423,18.2135,18.2275,17858.997961377,0
+BSCP.US,D,20180525,000000,18.2423,18.3008,18.2324,18.3008,24032.229676915,0
+BSCP.US,D,20180529,000000,18.3008,18.403,18.2741,18.3731,30549.427407976,0
+BSCP.US,D,20180530,000000,18.4377,18.4377,18.3146,18.3146,22772.365883988,0
+BSCP.US,D,20180531,000000,18.3206,18.3435,18.281,18.3058,11207.643397281,0
+BSCP.US,D,20180601,000000,18.2711,18.3008,18.2037,18.281,50924.118163235,0
+BSCP.US,D,20180604,000000,18.2523,18.2711,18.2343,18.2343,17514.02324786,0
+BSCP.US,D,20180605,000000,18.2235,18.3008,18.2235,18.2324,21031.353148529,0
+BSCP.US,D,20180606,000000,18.1948,18.2324,18.1858,18.2155,35994.379172761,0
+BSCP.US,D,20180607,000000,18.2235,18.281,18.1948,18.2661,43751.266736895,0
+BSCP.US,D,20180608,000000,18.2423,18.2711,18.2423,18.2523,13248.239436584,0
+BSCP.US,D,20180611,000000,18.2324,18.2423,18.2295,18.2423,14831.895285178,0
+BSCP.US,D,20180612,000000,18.2324,18.2423,18.2235,18.2423,16295.516072637,0
+BSCP.US,D,20180613,000000,18.2523,18.2523,18.1383,18.157,71800.131820881,0
+BSCP.US,D,20180614,000000,18.2037,18.281,18.2037,18.281,36687.35469377,0
+BSCP.US,D,20180615,000000,18.2423,18.2909,18.2423,18.2611,19501.15829355,0
+BSCP.US,D,20180618,000000,18.2909,18.2909,18.2324,18.2473,7150.6600704995,0
+BSCP.US,D,20180619,000000,18.2671,18.2909,18.2423,18.2611,19753.332791733,0
+BSCP.US,D,20180620,000000,18.2711,18.2711,18.1948,18.1948,10953.45150311,0
+BSCP.US,D,20180621,000000,18.2423,18.2523,18.2017,18.2523,86501.905064996,0
+BSCP.US,D,20180622,000000,18.2135,18.2423,18.2037,18.2185,87387.541902617,0
+BSCP.US,D,20180625,000000,18.2037,18.2611,18.2037,18.2423,8560.8198643433,0
+BSCP.US,D,20180626,000000,18.2205,18.2761,18.2205,18.2761,69496.265605474,0
+BSCP.US,D,20180627,000000,18.281,18.3146,18.2711,18.3146,29006.119479092,0
+BSCP.US,D,20180628,000000,18.282,18.3008,18.2711,18.2859,11179.399853484,0
+BSCP.US,D,20180629,000000,18.3087,18.3146,18.2621,18.3008,30769.323570394,0
+BSCP.US,D,20180702,000000,18.2999,18.3008,18.2611,18.2909,11318.600176481,0
+BSCP.US,D,20180703,000000,18.3087,18.3246,18.2859,18.3246,9217.4822576138,0
+BSCP.US,D,20180705,000000,18.281,18.3336,18.281,18.3296,35238.864376203,0
+BSCP.US,D,20180706,000000,18.3256,18.3831,18.3256,18.3831,30354.748695379,0
+BSCP.US,D,20180709,000000,18.3731,18.3831,18.3385,18.3811,6116.7446279459,0
+BSCP.US,D,20180710,000000,18.3146,18.3831,18.3146,18.3731,17583.623409359,0
+BSCP.US,D,20180711,000000,18.3336,18.403,18.3336,18.403,37946.209788703,0
+BSCP.US,D,20180712,000000,18.403,18.4119,18.3633,18.3831,23228.297376705,0
+BSCP.US,D,20180713,000000,18.4119,18.4485,18.393,18.403,29621.42525466,0
+BSCP.US,D,20180716,000000,18.402,18.4207,18.391,18.4207,27364.967844911,0
+BSCP.US,D,20180717,000000,18.393,18.4386,18.3871,18.393,39376.543542402,0
+BSCP.US,D,20180718,000000,18.4297,18.4297,18.397,18.4159,26731.505505474,0
+BSCP.US,D,20180719,000000,18.4207,18.4485,18.4119,18.4227,12865.942897336,0
+BSCP.US,D,20180720,000000,18.393,18.4207,18.3831,18.403,13230.082872715,0
+BSCP.US,D,20180723,000000,18.3425,18.3633,18.3087,18.3087,13157.456617238,0
+BSCP.US,D,20180724,000000,18.3633,18.3633,18.3276,18.3385,7556.156663579,0
+BSCP.US,D,20180725,000000,18.4119,18.4207,18.3435,18.403,13657.770821634,0
+BSCP.US,D,20180726,000000,18.4119,18.4207,18.403,18.4119,11103.747504029,0
+BSCP.US,D,20180727,000000,18.393,18.4207,18.388,18.4159,30545.392616006,0
+BSCP.US,D,20180730,000000,18.4119,18.4207,18.3731,18.4119,15541.009974071,0
+BSCP.US,D,20180731,000000,18.4485,18.4485,18.403,18.4485,41889.210242306,0
+BSCP.US,D,20180801,000000,18.3831,18.4119,18.3534,18.4119,23427.010881274,0
+BSCP.US,D,20180802,000000,18.4119,18.4207,18.3435,18.4089,26589.279088498,0
+BSCP.US,D,20180803,000000,18.4485,18.4763,18.4386,18.4674,8530.5589245612,0
+BSCP.US,D,20180806,000000,18.4931,18.4931,18.4575,18.4931,17376.840320849,0
+BSCP.US,D,20180807,000000,18.4931,18.4931,18.4386,18.4575,17569.501637462,0
+BSCP.US,D,20180808,000000,18.4763,18.4763,18.4485,18.4575,58687.057915324,0
+BSCP.US,D,20180809,000000,18.4763,18.4853,18.4644,18.4763,25171.049710712,0
+BSCP.US,D,20180810,000000,18.4763,18.5239,18.4297,18.5119,116603.4705642,0
+BSCP.US,D,20180813,000000,18.4575,18.5119,18.4485,18.5021,41668.305381898,0
+BSCP.US,D,20180814,000000,18.5119,18.5119,18.4664,18.5021,45822.123715979,0
+BSCP.US,D,20180815,000000,18.5288,18.5398,18.5119,18.5378,158493.6895045,0
+BSCP.US,D,20180816,000000,18.5477,18.5477,18.5199,18.5288,16826.091216815,0
+BSCP.US,D,20180817,000000,18.5675,18.5675,18.4931,18.5249,25272.928207979,0
+BSCP.US,D,20180820,000000,18.5962,18.5962,18.5477,18.5962,40469.972166527,0
+BSCP.US,D,20180821,000000,18.5378,18.5863,18.5288,18.5477,28540.101006448,0
+BSCP.US,D,20180822,000000,18.5675,18.6161,18.5378,18.5962,85128.058398892,0
+BSCP.US,D,20180823,000000,18.6062,18.6062,18.5576,18.5863,23168.784195134,0
+BSCP.US,D,20180824,000000,18.5675,18.6062,18.5497,18.6062,28547.161892397,0
+BSCP.US,D,20180827,000000,18.5477,18.5863,18.5477,18.5774,31859.72610054,0
+BSCP.US,D,20180828,000000,18.5576,18.5675,18.5288,18.5378,27588.8987993,0
+BSCP.US,D,20180829,000000,18.5675,18.5675,18.4931,18.5021,36233.44059704,0
+BSCP.US,D,20180830,000000,18.5675,18.5675,18.5169,18.5675,14038.049964896,0
+BSCP.US,D,20180831,000000,18.5863,18.5863,18.5576,18.5576,25204.336744474,0
+BSCP.US,D,20180904,000000,18.5288,18.5288,18.4931,18.5199,25603.781149596,0
+BSCP.US,D,20180905,000000,18.5199,18.5288,18.4664,18.5089,44722.642903898,0
+BSCP.US,D,20180906,000000,18.5378,18.5675,18.507,18.5576,18466.234153003,0
+BSCP.US,D,20180907,000000,18.4931,18.5021,18.4674,18.5021,8525.5154345975,0
+BSCP.US,D,20180910,000000,18.4853,18.5288,18.4853,18.5179,34525.714895339,0
+BSCP.US,D,20180911,000000,18.4931,18.4931,18.4485,18.4853,29267.37225921,0
+BSCP.US,D,20180912,000000,18.5021,18.5199,18.4575,18.4931,29734.399429847,0
+BSCP.US,D,20180913,000000,18.5199,18.5288,18.4575,18.5288,27159.193454394,0
+BSCP.US,D,20180914,000000,18.4931,18.5119,18.4664,18.5119,17461.570952239,0
+BSCP.US,D,20180917,000000,18.4575,18.5119,18.4455,18.5119,21587.145742525,0
+BSCP.US,D,20180918,000000,18.4931,18.4931,18.4485,18.4664,17397.014280703,0
+BSCP.US,D,20180919,000000,18.4485,18.4485,18.3831,18.4347,37084.781702908,0
+BSCP.US,D,20180920,000000,18.4535,18.4664,18.4119,18.4435,37377.304120801,0
+BSCP.US,D,20180921,000000,18.4485,18.4763,18.4386,18.4664,49767.141565567,0
+BSCP.US,D,20180924,000000,18.4386,18.4664,18.393,18.4575,57714.673050328,0
+BSCP.US,D,20180925,000000,18.4297,18.4386,18.3831,18.4297,19299.418695001,0
+BSCP.US,D,20180926,000000,18.4119,18.4853,18.407,18.4853,12765.073098064,0
+BSCP.US,D,20180927,000000,18.4763,18.4931,18.4207,18.4931,103289.66575808,0
+BSCP.US,D,20180928,000000,18.5021,18.5119,18.4575,18.4724,7576.3306234338,0
+BSCP.US,D,20181001,000000,18.4485,18.5774,18.4485,18.4763,163942.67606125,0
+BSCP.US,D,20181002,000000,18.4931,18.4931,18.4763,18.4872,64838.098275023,0
+BSCP.US,D,20181003,000000,18.4853,18.4921,18.3731,18.398,55808.233844058,0
+BSCP.US,D,20181004,000000,18.393,18.403,18.3336,18.3731,15503.688148339,0
+BSCP.US,D,20181005,000000,18.3435,18.3633,18.3146,18.3336,15391.722671145,0
+BSCP.US,D,20181008,000000,18.3435,18.3435,18.2801,18.2969,54775.327099497,0
+BSCP.US,D,20181009,000000,18.3336,18.3534,18.2899,18.3395,31415.898983735,0
+BSCP.US,D,20181010,000000,18.3146,18.3336,18.3087,18.3246,34985.681180026,0
+BSCP.US,D,20181011,000000,18.3613,18.403,18.3146,18.393,50756.674296439,0
+BSCP.US,D,20181012,000000,18.3633,18.402,18.3246,18.402,14714.88631802,0
+BSCP.US,D,20181015,000000,18.3652,18.39,18.3435,18.3435,17787.380403892,0
+BSCP.US,D,20181016,000000,18.3633,18.3831,18.3633,18.3761,33206.337920841,0
+BSCP.US,D,20181017,000000,18.3791,18.3831,18.3336,18.3435,32524.458077753,0
+BSCP.US,D,20181018,000000,18.2801,18.3435,18.2801,18.2801,8988.507813263,0
+BSCP.US,D,20181019,000000,18.3246,18.3246,18.2701,18.3146,13580.101076193,0
+BSCP.US,D,20181022,000000,18.3435,18.3435,18.2879,18.3246,42551.924823532,0
+BSCP.US,D,20181023,000000,18.3336,18.3514,18.3087,18.3336,28578.431530172,0
+BSCP.US,D,20181024,000000,18.3633,18.3731,18.3336,18.3623,26650.809666056,0
+BSCP.US,D,20181025,000000,18.3316,18.3534,18.2999,18.3405,19323.627446828,0
+BSCP.US,D,20181026,000000,18.3256,18.393,18.3246,18.3256,15596.488363671,0
+BSCP.US,D,20181029,000000,18.3731,18.3731,18.3048,18.3465,28641.979503714,0
+BSCP.US,D,20181030,000000,18.3534,18.3633,18.281,18.3435,21818.137582861,0
+BSCP.US,D,20181031,000000,18.2801,18.3336,18.2701,18.2701,29275.441843152,0
+BSCP.US,D,20181101,000000,18.3087,18.3186,18.2701,18.285,45207.826638404,0
+BSCP.US,D,20181102,000000,18.2701,18.3058,18.2363,18.2601,43834.988670292,0
+BSCP.US,D,20181105,000000,18.2999,18.2999,18.2513,18.2899,26690.148887772,0
+BSCP.US,D,20181106,000000,18.2601,18.2979,18.2543,18.283,481522.16079197,0
+BSCP.US,D,20181107,000000,18.3366,18.3405,18.2801,18.2801,49296.079602959,0
+BSCP.US,D,20181108,000000,18.3146,18.3146,18.2513,18.2513,26823.297022813,0
+BSCP.US,D,20181109,000000,18.2999,18.3246,18.2919,18.2999,19096.670398462,0
+BSCP.US,D,20181112,000000,18.3336,18.3336,18.2513,18.2731,17989.120002439,0
+BSCP.US,D,20181113,000000,18.3246,18.3246,18.2601,18.3146,41389.904735901,0
+BSCP.US,D,20181114,000000,18.2899,18.3038,18.2553,18.2899,40448.789508679,0
+BSCP.US,D,20181115,000000,18.2899,18.2899,18.2513,18.285,43572.727192181,0
+BSCP.US,D,20181116,000000,18.2999,18.3087,18.2315,18.283,20381.751641207,0
+BSCP.US,D,20181119,000000,18.2701,18.2701,18.2215,18.2691,18007.276566308,0
+BSCP.US,D,20181120,000000,18.2215,18.2513,18.1848,18.1928,16535.586194907,0
+BSCP.US,D,20181121,000000,18.2413,18.2601,18.1928,18.2601,37681.930914608,0
+BSCP.US,D,20181123,000000,18.2899,18.2999,18.2315,18.2899,7675.1830267219,0
+BSCP.US,D,20181126,000000,18.2215,18.2999,18.2215,18.285,67934.80111272,0
+BSCP.US,D,20181127,000000,18.2701,18.2801,18.2096,18.2116,22862.140005342,0
+BSCP.US,D,20181128,000000,18.2701,18.2999,18.2027,18.2999,22511.11310387,0
+BSCP.US,D,20181129,000000,18.2999,18.2999,18.2215,18.2513,45276.41810191,0
+BSCP.US,D,20181130,000000,18.2801,18.2801,18.2116,18.2513,42422.811480461,0
+BSCP.US,D,20181203,000000,18.2513,18.3087,18.2413,18.3087,28582.466322142,0
+BSCP.US,D,20181204,000000,18.2999,18.3246,18.2899,18.3008,28979.893331281,0
+BSCP.US,D,20181206,000000,18.3435,18.3633,18.2801,18.3435,206404.82676342,0
+BSCP.US,D,20181207,000000,18.3534,18.3593,18.2899,18.3534,25035.884179687,0
+BSCP.US,D,20181210,000000,18.3524,18.3731,18.2999,18.3731,45091.826369239,0
+BSCP.US,D,20181211,000000,18.3146,18.3731,18.3087,18.3534,113721.62039895,0
+BSCP.US,D,20181212,000000,18.3623,18.3731,18.3534,18.3633,386498.77508436,0
+BSCP.US,D,20181213,000000,18.393,18.393,18.3504,18.3633,57305.141665277,0
+BSCP.US,D,20181214,000000,18.3613,18.4119,18.3455,18.3831,26108.130145964,0
+BSCP.US,D,20181217,000000,18.4119,18.4386,18.3831,18.4207,41078.217056147,0
+BSCP.US,D,20181218,000000,18.4159,18.4575,18.4159,18.4575,44935.478180366,0
+BSCP.US,D,20181219,000000,18.4575,18.4753,18.407,18.4425,47852.632775356,0
+BSCP.US,D,20181220,000000,18.4773,18.4773,18.3583,18.3861,16633.429900203,0
+BSCP.US,D,20181221,000000,18.4297,18.4297,18.3346,18.3731,33370.755693657,0
+BSCP.US,D,20181224,000000,18.4297,18.4297,18.3316,18.3375,6294.2754746673,0
+BSCP.US,D,20181226,000000,18.3336,18.403,18.3087,18.3146,38813.690062455,0
+BSCP.US,D,20181227,000000,18.403,18.4197,18.3435,18.3554,35101.68144919,0
+BSCP.US,D,20181228,000000,18.403,18.4207,18.3731,18.4207,36556.223954715,0
+BSCP.US,D,20181231,000000,18.4119,18.5219,18.4119,18.5139,37387.391100728,0
+BSCP.US,D,20190102,000000,18.5318,18.5507,18.5051,18.5507,45477.149002465,0
+BSCP.US,D,20190103,000000,18.5051,18.6191,18.5051,18.6072,30846.993315834,0
+BSCP.US,D,20190104,000000,18.5705,18.5794,18.4853,18.5507,39982.771036036,0
+BSCP.US,D,20190107,000000,18.5051,18.5893,18.5051,18.5507,64262.131721172,0
+BSCP.US,D,20190108,000000,18.5408,18.6042,18.4951,18.5992,576338.7634111,0
+BSCP.US,D,20190109,000000,18.5507,18.629,18.5318,18.629,67876.296629142,0
+BSCP.US,D,20190110,000000,18.6477,18.6736,18.5605,18.5705,82107.007910649,0
+BSCP.US,D,20190111,000000,18.6091,18.7391,18.5992,18.6646,385802.77346937,0
+BSCP.US,D,20190114,000000,18.6646,18.6826,18.6191,18.6726,52703.461422419,0
+BSCP.US,D,20190115,000000,18.7112,18.7451,18.6091,18.6389,57017.662737347,0
+BSCP.US,D,20190116,000000,18.7211,18.7667,18.6487,18.7569,70512.024484158,0
+BSCP.US,D,20190117,000000,18.7489,18.7569,18.7013,18.7529,72527.403073642,0
+BSCP.US,D,20190118,000000,18.7401,18.7757,18.7191,18.7667,25485.763484447,0
+BSCP.US,D,20190122,000000,18.7311,18.7946,18.7311,18.7569,61162.402789496,0
+BSCP.US,D,20190123,000000,18.7846,18.8143,18.7757,18.8093,33937.643965574,0
+BSCP.US,D,20190124,000000,18.8798,18.8798,18.8143,18.8718,33662.269413557,0
+BSCP.US,D,20190125,000000,18.8579,18.8579,18.7946,18.852,173672.57689918,0
+BSCP.US,D,20190128,000000,18.852,18.8628,18.8143,18.8332,28030.708520118,0
+BSCP.US,D,20190129,000000,18.8618,18.9076,18.8618,18.8948,44623.79050061,0
+BSCP.US,D,20190130,000000,18.8987,18.9473,18.8618,18.9373,118995.09350498,0
+BSCP.US,D,20190131,000000,19.0324,19.0611,19.0126,19.0514,284394.32946773,0
+BSCP.US,D,20190201,000000,19.0414,19.0514,18.9799,18.9908,164102.05034411,0
+BSCP.US,D,20190204,000000,19.0027,19.0126,18.9473,18.9938,25430.285094846,0
+BSCP.US,D,20190205,000000,19.0225,19.0611,19.0047,19.0464,56859.297152488,0
+BSCP.US,D,20190206,000000,19.0711,19.081,19.0027,19.0611,117482.04651587,0
+BSCP.US,D,20190207,000000,19.0414,19.0711,19.0324,19.0711,69971.362360052,0
+BSCP.US,D,20190208,000000,19.0711,19.089,19.0514,19.0711,55592.372473613,0
+BSCP.US,D,20190211,000000,19.0225,19.081,19.0225,19.0562,30175.200452672,0
+BSCP.US,D,20190212,000000,19.0611,19.0711,19.0225,19.0611,72191.506642063,0
+BSCP.US,D,20190213,000000,18.9938,19.0414,18.9938,19.0364,49883.141834731,0
+BSCP.US,D,20190214,000000,19.081,19.081,19.0514,19.081,31323.098768405,0
+BSCP.US,D,20190215,000000,19.0414,19.089,19.0414,19.089,49732.845833814,0
+BSCP.US,D,20190219,000000,19.0611,19.089,19.0611,19.086,28940.554109564,0
+BSCP.US,D,20190220,000000,19.0691,19.099,19.0514,19.081,85464.963528464,0
+BSCP.US,D,20190221,000000,19.0711,19.0711,19.0364,19.0464,38969.029553337,0
+BSCP.US,D,20190222,000000,19.089,19.1088,19.0651,19.089,89746.886507625,0
+BSCP.US,D,20190225,000000,19.1187,19.1187,19.0711,19.1078,52134.555754516,0
+BSCP.US,D,20190226,000000,19.1574,19.1574,19.1187,19.1375,675214.36675298,0
+BSCP.US,D,20190227,000000,19.1187,19.1187,19.089,19.1088,69323.778248716,0
+BSCP.US,D,20190228,000000,19.089,19.093,19.0711,19.081,107050.091875,0
+BSCP.US,D,20190301,000000,19.081,19.099,19.08,19.081,41854.914510551,0
+BSCP.US,D,20190304,000000,19.089,19.1286,19.089,19.1286,37760.609358041,0
+BSCP.US,D,20190305,000000,19.1088,19.1286,19.089,19.1286,129480.50913946,0
+BSCP.US,D,20190306,000000,19.1375,19.1574,19.1237,19.1574,71310.913294405,0
+BSCP.US,D,20190307,000000,19.194,19.2128,19.1772,19.204,51979.216263634,0
+BSCP.US,D,20190308,000000,19.204,19.204,19.1683,19.204,11403.330807871,0
+BSCP.US,D,20190311,000000,19.204,19.2128,19.1752,19.204,245658.30915072,0
+BSCP.US,D,20190312,000000,19.2089,19.2476,19.194,19.2308,81286.936442556,0
+BSCP.US,D,20190313,000000,19.2128,19.2396,19.2128,19.2396,45460.001136588,0
+BSCP.US,D,20190314,000000,19.2178,19.2396,19.204,19.2308,338964.89087471,0
+BSCP.US,D,20190315,000000,19.2595,19.2893,19.2396,19.2743,65941.613879075,0
+BSCP.US,D,20190318,000000,19.2793,19.2793,19.2396,19.2595,407903.3464902,0
+BSCP.US,D,20190319,000000,19.2595,19.2883,19.2308,19.2546,41537.174642841,0
+BSCP.US,D,20190320,000000,19.2793,19.3715,19.2546,19.3715,206095.15647966,0
+BSCP.US,D,20190321,000000,19.3814,19.3914,19.3625,19.3715,174008.47333076,0
+BSCP.US,D,20190322,000000,19.429,19.4588,19.4013,19.429,170113.89038081,0
+BSCP.US,D,20190325,000000,19.4685,19.5281,19.442,19.5065,269778.29555301,0
+BSCP.US,D,20190326,000000,19.4875,19.5251,19.4588,19.5251,189691.7097218,0
+BSCP.US,D,20190327,000000,19.544,19.5639,19.5341,19.55,256698.50868121,0
+BSCP.US,D,20190328,000000,19.5341,19.544,19.4875,19.5251,188935.18622725,0
+BSCP.US,D,20190329,000000,19.4775,19.5151,19.4588,19.5065,42869.664691244,0
+BSCP.US,D,20190401,000000,19.4765,19.4765,19.4102,19.439,75459.688138525,0
+BSCP.US,D,20190402,000000,19.4489,19.4685,19.439,19.4685,59773.4256535,0
+BSCP.US,D,20190403,000000,19.429,19.4588,19.415,19.439,66425.788915588,0
+BSCP.US,D,20190404,000000,19.4588,19.4775,19.439,19.4775,104653.42544426,0
+BSCP.US,D,20190405,000000,19.4588,19.4875,19.4539,19.4725,33401.016633439,0
+BSCP.US,D,20190408,000000,19.4875,19.4875,19.4489,19.4775,93205.711924714,0
+BSCP.US,D,20190409,000000,19.4775,19.5065,19.4775,19.4875,44647.999252436,0
+BSCP.US,D,20190410,000000,19.5251,19.5639,19.4975,19.5341,46926.648018025,0
+BSCP.US,D,20190411,000000,19.5251,19.544,19.5065,19.5341,131718.80998534,0
+BSCP.US,D,20190412,000000,19.4975,19.5123,19.4588,19.4588,61084.733044056,0
+BSCP.US,D,20190415,000000,19.4975,19.5151,19.4745,19.5065,64457.819131762,0
+BSCP.US,D,20190416,000000,19.4875,19.4875,19.4489,19.4588,63400.703635376,0
+BSCP.US,D,20190417,000000,19.439,19.4775,19.439,19.4685,83720.924699025,0
+BSCP.US,D,20190418,000000,19.4975,19.4985,19.4588,19.4875,46095.480872011,0
+BSCP.US,D,20190422,000000,19.4775,19.4775,19.429,19.439,72781.594967813,0
+BSCP.US,D,20190423,000000,19.4975,19.5065,19.4636,19.5065,94898.307156523,0
+BSCP.US,D,20190424,000000,19.554,19.554,19.5341,19.549,90377.322753084,0
+BSCP.US,D,20190425,000000,19.554,19.554,19.5151,19.5341,74398.537850167,0
+BSCP.US,D,20190426,000000,19.5906,19.5906,19.561,19.5639,78490.825606693,0
+BSCP.US,D,20190429,000000,19.5687,19.5906,19.544,19.5727,53725.27248906,0
+BSCP.US,D,20190430,000000,19.5816,19.6095,19.555,19.6095,67116.747040612,0
+BSCP.US,D,20190501,000000,19.6095,19.6571,19.562,19.5816,399491.81392878,0
+BSCP.US,D,20190502,000000,19.5639,19.5639,19.5065,19.5065,215305.57785133,0
+BSCP.US,D,20190503,000000,19.5251,19.558,19.5241,19.554,167957.29407234,0
+BSCP.US,D,20190506,000000,19.5806,19.5906,19.5639,19.5906,34782.932883486,0
+BSCP.US,D,20190507,000000,19.6193,19.6193,19.5896,19.6095,62044.004835147,0
+BSCP.US,D,20190508,000000,19.6392,19.6392,19.554,19.5996,179923.47836015,0
+BSCP.US,D,20190509,000000,19.6193,19.6242,19.5727,19.5906,74350.120346516,0
+BSCP.US,D,20190510,000000,19.6193,19.6292,19.5717,19.5996,106542.71678465,0
+BSCP.US,D,20190513,000000,19.6292,19.6571,19.5996,19.6571,155944.70967685,0
+BSCP.US,D,20190514,000000,19.6481,19.6481,19.6095,19.6292,64935.941980318,0
+BSCP.US,D,20190515,000000,19.6947,19.6947,19.6481,19.6947,89325.250746661,0
+BSCP.US,D,20190516,000000,19.6571,19.6757,19.6392,19.6757,235740.79048615,0
+BSCP.US,D,20190517,000000,19.6847,19.6847,19.6292,19.6669,61134.159245699,0
+BSCP.US,D,20190520,000000,19.6757,19.6757,19.6095,19.6193,105297.98346162,0
+BSCP.US,D,20190521,000000,19.6292,19.6382,19.5846,19.6095,89891.130320586,0
+BSCP.US,D,20190522,000000,19.6095,19.6669,19.5996,19.6392,133193.52645071,0
+BSCP.US,D,20190523,000000,19.6757,19.7244,19.6491,19.7146,186767.49424087,0
+BSCP.US,D,20190524,000000,19.7146,19.7244,19.6669,19.7244,122033.29185909,0
+BSCP.US,D,20190528,000000,19.7432,19.7432,19.6967,19.7432,84812.335927164,0
+BSCP.US,D,20190529,000000,19.7244,19.7612,19.7146,19.7146,66800.015870894,0
+BSCP.US,D,20190530,000000,19.7333,19.7612,19.7047,19.7612,91621.047378127,0
+BSCP.US,D,20190531,000000,19.7908,19.8394,19.7532,19.8108,252922.95209439,0
+BSCP.US,D,20190603,000000,19.8394,19.9089,19.8196,19.889,152078.3702707,0
+BSCP.US,D,20190604,000000,19.9366,19.9366,19.8494,19.889,203722.69880075,0
+BSCP.US,D,20190605,000000,19.9466,19.9564,19.8791,19.9188,116561.1052485,0
+BSCP.US,D,20190606,000000,19.9276,19.9276,19.89,19.9089,61337.916240232,0
+BSCP.US,D,20190607,000000,19.9862,19.9862,19.9188,19.9564,55052.719047499,0
+BSCP.US,D,20190610,000000,19.9466,19.9466,19.8989,19.9089,72607.09021507,0
+BSCP.US,D,20190611,000000,19.9188,19.9276,19.8989,19.9276,60514.818678159,0
+BSCP.US,D,20190612,000000,19.9466,19.9663,19.9188,19.9663,90085.809033185,0
+BSCP.US,D,20190613,000000,19.9762,20.003,19.9544,20.003,75029.982793619,0
+BSCP.US,D,20190614,000000,19.9862,20.003,19.9564,20.003,32949.119932694,0
+BSCP.US,D,20190617,000000,20.003,20.003,19.9663,20.003,71935.297351907,0
+BSCP.US,D,20190618,000000,20.0674,20.0674,20.013,20.0397,304199.10585709,0
+BSCP.US,D,20190619,000000,20.0208,20.1577,20.003,20.1428,128234.76711842,0
+BSCP.US,D,20190620,000000,20.2003,20.2399,20.1904,20.2299,105971.79372078,0
+BSCP.US,D,20190621,000000,20.1607,20.1607,20.125,20.1518,77073.6049269,0
+BSCP.US,D,20190624,000000,20.2103,20.2339,20.1804,20.225,69185.586623712,0
+BSCP.US,D,20190625,000000,20.2399,20.2489,20.1904,20.2202,48763.487062795,0
+BSCP.US,D,20190626,000000,20.2103,20.2103,20.1348,20.1428,100596.44211749,0
+BSCP.US,D,20190627,000000,20.2003,20.2202,20.1647,20.2202,29732.382033862,0
+BSCP.US,D,20190628,000000,20.2202,20.2399,20.1804,20.2399,39637.79632252,0
+BSCP.US,D,20190701,000000,20.2299,20.2559,20.2003,20.2489,60872.906465581,0
+BSCP.US,D,20190702,000000,20.2589,20.2875,20.2399,20.2776,77487.171103922,0
+BSCP.US,D,20190703,000000,20.2974,20.3064,20.2677,20.2776,86401.035265722,0
+BSCP.US,D,20190705,000000,20.2202,20.2202,20.1607,20.2103,39550.039597152,0
+BSCP.US,D,20190708,000000,20.2103,20.2103,20.1705,20.1755,42224.097975893,0
+BSCP.US,D,20190709,000000,20.1804,20.1804,20.1288,20.1428,81007.527098568,0
+BSCP.US,D,20190710,000000,20.1904,20.1943,20.1607,20.1904,93276.320784205,0
+BSCP.US,D,20190711,000000,20.1607,20.2003,20.1518,20.1567,114955.25804407,0
+BSCP.US,D,20190712,000000,20.1151,20.1705,20.1151,20.1656,18969.574451378,0
+BSCP.US,D,20190715,000000,20.1607,20.2003,20.1428,20.1705,205342.66777709,0
+BSCP.US,D,20190716,000000,20.1378,20.1607,20.1288,20.1607,61477.116563228,0
+BSCP.US,D,20190717,000000,20.1904,20.2202,20.1607,20.2103,89761.008279522,0
+BSCP.US,D,20190718,000000,20.2202,20.2776,20.2003,20.2727,90081.774241212,0
+BSCP.US,D,20190719,000000,20.2677,20.2677,20.2409,20.2677,81352.501812083,0
+BSCP.US,D,20190722,000000,20.2638,20.2875,20.2449,20.2677,99125.760444076,0
+BSCP.US,D,20190723,000000,20.2299,20.2776,20.2299,20.2579,131399.05272164,0
+BSCP.US,D,20190724,000000,20.2875,20.2974,20.2589,20.2776,34042.548556818,0
+BSCP.US,D,20190725,000000,20.2875,20.2875,20.2202,20.2589,116851.6102704,0
+BSCP.US,D,20190726,000000,20.2776,20.2776,20.2399,20.2677,52935.461960748,0
+BSCP.US,D,20190729,000000,20.2875,20.2875,20.2489,20.2489,68957.620877353,0
+BSCP.US,D,20190730,000000,20.2776,20.2776,20.2399,20.2489,47369.466436836,0
+BSCP.US,D,20190731,000000,20.2399,20.2974,20.1874,20.2589,111181.71885325,0
+BSCP.US,D,20190801,000000,20.2974,20.3936,20.2539,20.3936,92116.31809256,0
+BSCP.US,D,20190802,000000,20.351,20.3936,20.3263,20.3936,142939.56645653,0
+BSCP.US,D,20190805,000000,20.4511,20.4611,20.4135,20.4411,92898.05903693,0
+BSCP.US,D,20190806,000000,20.4611,20.4611,20.4244,20.4411,90224.000658189,0
+BSCP.US,D,20190807,000000,20.568,20.568,20.4411,20.4611,47854.650171342,0
+BSCP.US,D,20190808,000000,20.4411,20.4611,20.4125,20.4611,187412.05225822,0
+BSCP.US,D,20190809,000000,20.4709,20.4709,20.4035,20.4224,62956.876518572,0
+BSCP.US,D,20190812,000000,20.4511,20.4996,20.4224,20.4611,51179.318755396,0
+BSCP.US,D,20190813,000000,20.4611,20.4611,20.3837,20.4135,387839.33471671,0
+BSCP.US,D,20190814,000000,20.4411,20.4661,20.3986,20.4411,144168.16061168,0
+BSCP.US,D,20190815,000000,20.4411,20.5185,20.4293,20.5086,96738.172295272,0
+BSCP.US,D,20190816,000000,20.5086,20.5285,20.4511,20.5285,139504.94979127,0
+BSCP.US,D,20190819,000000,20.4996,20.5383,20.4719,20.5185,296639.92309954,0
+BSCP.US,D,20190820,000000,20.5185,20.577,20.5185,20.5383,100986.80824067,0
+BSCP.US,D,20190821,000000,20.5482,20.577,20.5185,20.577,71362.356892034,0
+BSCP.US,D,20190822,000000,20.5482,20.568,20.5086,20.568,167241.11849749,0
+BSCP.US,D,20190823,000000,20.568,20.6434,20.5345,20.6336,86580.583508428,0
+BSCP.US,D,20190826,000000,20.587,20.6404,20.586,20.5969,60935.44574113,0
+BSCP.US,D,20190827,000000,20.6336,20.6623,20.6038,20.6623,75063.269827379,0
+BSCP.US,D,20190828,000000,20.6722,20.6722,20.6246,20.6534,43114.77830348,0
+BSCP.US,D,20190829,000000,20.6534,20.6534,20.577,20.577,307135.42571395,0
+BSCP.US,D,20190830,000000,20.6336,20.6336,20.587,20.6246,50620.500067421,0
+BSCP.US,D,20190903,000000,20.6147,20.6871,20.6107,20.6246,67503.07837183,0
+BSCP.US,D,20190904,000000,20.6821,20.7099,20.6434,20.691,49527.071443295,0
+BSCP.US,D,20190905,000000,20.6534,20.6534,20.568,20.6057,60566.26227579,0
+BSCP.US,D,20190906,000000,20.6336,20.6384,20.6009,20.6167,42148.445626438,0
+BSCP.US,D,20190909,000000,20.5482,20.5969,20.5482,20.587,40308.580487689,0
+BSCP.US,D,20190910,000000,20.5086,20.5383,20.4611,20.4898,70503.954900217,0
+BSCP.US,D,20190911,000000,20.4996,20.5086,20.4561,20.4561,86132.721599655,0
+BSCP.US,D,20190912,000000,20.5185,20.5185,20.4382,20.4461,58295.683094143,0
+BSCP.US,D,20190913,000000,20.4323,20.4323,20.3253,20.355,84797.205457273,0
+BSCP.US,D,20190916,000000,20.3936,20.4135,20.3649,20.4005,49831.698237102,0
+BSCP.US,D,20190917,000000,20.4224,20.4709,20.3837,20.4511,67519.217539713,0
+BSCP.US,D,20190918,000000,20.4511,20.5185,20.4135,20.4382,56855.262360517,0
+BSCP.US,D,20190919,000000,20.4759,20.4996,20.4511,20.4611,92562.162605349,0
+BSCP.US,D,20190920,000000,20.4898,20.5383,20.4611,20.5383,47795.13698977,0
+BSCP.US,D,20190923,000000,20.577,20.5969,20.5482,20.577,83256.923622367,0
+BSCP.US,D,20190924,000000,20.577,20.6246,20.5602,20.6246,78603.799781879,0
+BSCP.US,D,20190925,000000,20.6057,20.6057,20.5136,20.5383,70524.128860071,0
+BSCP.US,D,20190926,000000,20.577,20.577,20.5393,20.5453,87094.010786731,0
+BSCP.US,D,20190927,000000,20.577,20.5919,20.5482,20.587,57254.70676564,0
+BSCP.US,D,20190930,000000,20.577,20.6147,20.5482,20.6147,96121.857821711,0
+BSCP.US,D,20191001,000000,20.568,20.6633,20.5325,20.6355,35150.098952842,0
+BSCP.US,D,20191002,000000,20.6623,20.6821,20.6147,20.6741,67879.322723119,0
+BSCP.US,D,20191003,000000,20.7109,20.7882,20.6871,20.7792,87229.176317758,0
+BSCP.US,D,20191004,000000,20.7505,20.7991,20.7505,20.7792,101743.33173523,0
+BSCP.US,D,20191007,000000,20.7892,20.7892,20.7207,20.7505,136476.83841708,0
+BSCP.US,D,20191008,000000,20.7505,20.7991,20.7406,20.7605,134880.06949456,0
+BSCP.US,D,20191009,000000,20.7991,20.7991,20.7307,20.7693,114743.43146559,0
+BSCP.US,D,20191010,000000,20.7406,20.7406,20.6722,20.6771,50635.630537312,0
+BSCP.US,D,20191011,000000,20.6722,20.6722,20.6057,20.6336,90536.697035936,0
+BSCP.US,D,20191014,000000,20.6722,20.6821,20.6316,20.6623,66001.127060646,0
+BSCP.US,D,20191015,000000,20.6722,20.6801,20.6057,20.6067,117609.14246296,0
+BSCP.US,D,20191016,000000,20.6534,20.6534,20.6196,20.6434,46681.53440579,0
+BSCP.US,D,20191017,000000,20.6722,20.6722,20.6336,20.6623,65127.594598938,0
+BSCP.US,D,20191018,000000,20.701,20.701,20.6623,20.6771,102837.76905735,0
+BSCP.US,D,20191021,000000,20.691,20.701,20.6534,20.6673,57022.70622731,0
+BSCP.US,D,20191022,000000,20.7207,20.7207,20.6534,20.6821,155609.82194327,0
+BSCP.US,D,20191023,000000,20.7307,20.7307,20.6722,20.6771,89913.321676425,0
+BSCP.US,D,20191024,000000,20.7207,20.7207,20.691,20.701,275617.64823295,0
+BSCP.US,D,20191025,000000,20.691,20.7247,20.6534,20.6722,76742.751985283,0
+BSCP.US,D,20191028,000000,20.6434,20.6722,20.6336,20.6623,247534.4874172,0
+BSCP.US,D,20191029,000000,20.691,20.691,20.6434,20.6623,163114.53500921,0
+BSCP.US,D,20191030,000000,20.6246,20.691,20.6246,20.6821,115926.63421107,0
+BSCP.US,D,20191031,000000,20.7406,20.7693,20.7207,20.7645,180029.39164939,0
+BSCP.US,D,20191101,000000,20.7792,20.7792,20.7257,20.7505,191269.31338244,0
+BSCP.US,D,20191104,000000,20.7505,20.7505,20.701,20.7109,95851.526759658,0
+BSCP.US,D,20191105,000000,20.701,20.701,20.6266,20.6534,251968.72379326,0
+BSCP.US,D,20191106,000000,20.6722,20.7059,20.6434,20.701,94819.62871309,0
+BSCP.US,D,20191107,000000,20.6722,20.6722,20.577,20.6336,75974.124114819,0
+BSCP.US,D,20191108,000000,20.6057,20.6424,20.5969,20.6057,64231.870781389,0
+BSCP.US,D,20191111,000000,20.5969,20.6534,20.5969,20.6336,87781.942817777,0
+BSCP.US,D,20191112,000000,20.6336,20.6336,20.585,20.6057,220045.44971918,0
+BSCP.US,D,20191113,000000,20.6623,20.6722,20.6246,20.6534,92879.90247306,0
+BSCP.US,D,20191114,000000,20.701,20.7109,20.6722,20.701,168899.41799755,0
+BSCP.US,D,20191115,000000,20.701,20.701,20.6722,20.6821,56475.991915247,0
+BSCP.US,D,20191118,000000,20.7406,20.7406,20.6821,20.7207,123604.84333177,0
+BSCP.US,D,20191119,000000,20.7307,20.7307,20.6871,20.701,808406.88450568,0
+BSCP.US,D,20191120,000000,20.7505,20.7505,20.691,20.7207,73738.849362918,0
+BSCP.US,D,20191121,000000,20.7406,20.7406,20.6771,20.691,47647.867082831,0
+BSCP.US,D,20191122,000000,20.7109,20.7109,20.691,20.7109,64461.853923733,0
+BSCP.US,D,20191125,000000,20.691,20.7406,20.691,20.7257,55752.755454456,0
+BSCP.US,D,20191126,000000,20.7693,20.7693,20.7307,20.7605,82008.155507362,0
+BSCP.US,D,20191127,000000,20.7406,20.7505,20.7109,20.7207,91726.960667364,0
+BSCP.US,D,20191129,000000,20.7307,20.7406,20.7059,20.7307,20753.961200527,0
+BSCP.US,D,20191202,000000,20.7109,20.7307,20.6722,20.7307,51827.911564725,0
+BSCP.US,D,20191203,000000,20.7991,20.8189,20.7505,20.7892,125422.51711469,0
+BSCP.US,D,20191204,000000,20.7991,20.8081,20.7605,20.7892,62471.692784067,0
+BSCP.US,D,20191205,000000,20.7605,20.7892,20.7445,20.7892,75496.001266263,0
+BSCP.US,D,20191206,000000,20.7406,20.7693,20.7257,20.7406,78515.034358519,0
+BSCP.US,D,20191209,000000,20.7792,20.7792,20.7406,20.7792,90435.827236663,0
+BSCP.US,D,20191210,000000,20.7742,20.7792,20.7109,20.7207,120820.83687182,0
+BSCP.US,D,20191211,000000,20.7693,20.7892,20.7217,20.7605,86661.279347848,0
+BSCP.US,D,20191212,000000,20.7892,20.7892,20.691,20.7307,38095.497091629,0
+BSCP.US,D,20191213,000000,20.7605,20.7991,20.7406,20.7941,59830.921439085,0
+BSCP.US,D,20191216,000000,20.7991,20.7991,20.7406,20.7505,56927.888615994,0
+BSCP.US,D,20191217,000000,20.7892,20.8091,20.7605,20.7892,65905.300751337,0
+BSCP.US,D,20191218,000000,20.7892,20.7892,20.7455,20.7693,106705.11716149,0
+BSCP.US,D,20191219,000000,20.7792,20.8091,20.7406,20.8091,121855.76101237,0
+BSCP.US,D,20191220,000000,20.7842,20.7892,20.7605,20.7842,266473.80092881,0
+BSCP.US,D,20191223,000000,20.7693,20.7792,20.7693,20.7742,169323.07115449,0
+BSCP.US,D,20191224,000000,20.7406,20.8091,20.7406,20.8091,85311.641433568,0
+BSCP.US,D,20191226,000000,20.8338,20.8388,20.8091,20.8388,295622.14682487,0
+BSCP.US,D,20191227,000000,20.8466,20.8745,20.8189,20.8745,137436.11020816,0
+BSCP.US,D,20191230,000000,20.8745,20.9042,20.8745,20.9042,214776.01140515,0
+BSCP.US,D,20191231,000000,20.9042,20.9042,20.8189,20.9042,214776.01140515,0
+BSCP.US,D,20200102,000000,20.8656,20.9339,20.8656,20.8793,125625.26541122,0
+BSCP.US,D,20200103,000000,20.9835,20.9835,20.8745,20.929,180892.83713118,0
+BSCP.US,D,20200106,000000,20.9439,20.9439,20.8843,20.919,149336.72912644,0
+BSCP.US,D,20200107,000000,20.9339,20.9339,20.8745,20.9141,142713.61810615,0
+BSCP.US,D,20200108,000000,20.924,20.9339,20.8656,20.8942,114301.62174478,0
+BSCP.US,D,20200109,000000,20.8656,20.9141,20.8566,20.8923,149048.24150053,0
+BSCP.US,D,20200110,000000,20.9042,20.9439,20.9032,20.929,156065.75343598,0
+BSCP.US,D,20200113,000000,20.9339,20.9339,20.9042,20.919,91806.64780879,0
+BSCP.US,D,20200114,000000,20.9141,20.9537,20.9082,20.9409,158360.54136945,0
+BSCP.US,D,20200115,000000,20.9637,20.9637,20.9042,20.9637,1067707.8340082,0
+BSCP.US,D,20200116,000000,20.9637,20.9736,20.924,20.9736,339334.07434004,0
+BSCP.US,D,20200117,000000,20.9637,20.9736,20.9439,20.9587,84988.858075893,0
+BSCP.US,D,20200121,000000,20.9537,20.9637,20.9042,20.9537,257467.13655167,0
+BSCP.US,D,20200122,000000,20.9736,20.9835,20.9537,20.9687,208639.09281734,0
+BSCP.US,D,20200123,000000,20.9835,21.0013,20.9537,20.9835,99686.596528037,0
+BSCP.US,D,20200124,000000,21.0211,21.0311,20.9785,21.0013,164553.94704485,0
+BSCP.US,D,20200127,000000,21.0608,21.0608,21.0311,21.0508,85656.616147084,0
+BSCP.US,D,20200128,000000,21.0608,21.0608,21.0113,21.046,171174.03197117,0
+BSCP.US,D,20200129,000000,21.0608,21.1202,21.045,21.1054,200079.281651,0
+BSCP.US,D,20200130,000000,21.1104,21.1402,21.0846,21.1054,132913.10840873,0
+BSCP.US,D,20200131,000000,21.15,21.1698,21.1202,21.1698,316802.78727632,0
+BSCP.US,D,20200203,000000,21.1302,21.1788,21.1094,21.1788,204699.11845771,0
+BSCP.US,D,20200204,000000,21.1302,21.1302,21.0608,21.1054,137429.04932221,0
+BSCP.US,D,20200205,000000,21.1004,21.1104,21.0707,21.0906,121719.58678335,0
+BSCP.US,D,20200206,000000,21.0906,21.1004,21.0707,21.0807,95731.491698523,0
+BSCP.US,D,20200207,000000,21.1202,21.1402,21.0817,21.1252,118833.70182614,0
+BSCP.US,D,20200210,000000,21.1402,21.1698,21.1252,21.1649,132761.80370982,0
+BSCP.US,D,20200211,000000,21.1698,21.1698,21.1342,21.1599,112588.85255312,0
+BSCP.US,D,20200212,000000,21.1402,21.1402,21.1104,21.1193,113014.52310605,0
+BSCP.US,D,20200213,000000,21.15,21.15,21.1104,21.1114,107085.39630476,0
+BSCP.US,D,20200214,000000,21.15,21.1698,21.1104,21.1202,134586.53837868,0
+BSCP.US,D,20200218,000000,21.1302,21.1788,21.1302,21.1599,90984.558944711,0
+BSCP.US,D,20200219,000000,21.1698,21.1698,21.15,21.1599,129113.3430701,0
+BSCP.US,D,20200220,000000,21.1599,21.1987,21.1539,21.1907,145766.94693016,0
+BSCP.US,D,20200221,000000,21.1987,21.2561,21.1887,21.2135,99289.169518899,0
+BSCP.US,D,20200224,000000,21.2373,21.2749,21.2273,21.2423,77967.311348463,0
+BSCP.US,D,20200225,000000,21.2463,21.3037,21.2273,21.261,123260.87731626,0
+BSCP.US,D,20200226,000000,21.2749,21.3037,21.2483,21.2799,81200.18841518,0
+BSCP.US,D,20200227,000000,21.3136,21.3136,21.2085,21.2273,482050.71854017,0
+BSCP.US,D,20200228,000000,21.3037,21.3434,21.2463,21.3186,93231.938072525,0
+BSCP.US,D,20200302,000000,21.389,21.4208,21.3037,21.3037,115370.84161708,0
+BSCP.US,D,20200303,000000,21.3534,21.5486,21.3504,21.4693,125132.01209277,0
+BSCP.US,D,20200304,000000,21.5089,21.5882,21.5089,21.5486,409920.74247568,0
+BSCP.US,D,20200305,000000,21.5981,21.5981,21.4891,21.504,69599.152800733,0
+BSCP.US,D,20200306,000000,21.5089,21.5278,21.382,21.4603,249537.76163078,0
+BSCP.US,D,20200309,000000,21.0707,21.4405,21.0707,21.1599,108259.5207683,0
+BSCP.US,D,20200310,000000,21.041,21.1202,20.9131,20.9131,349950.62071359,0
+BSCP.US,D,20200311,000000,20.9131,20.9131,20.4471,20.5106,136612.00394809,0
+BSCP.US,D,20200312,000000,20.1348,20.4661,19.2476,19.9713,141854.20741634,0
+BSCP.US,D,20200313,000000,19.8731,20.2609,19.8731,20.2221,589015.0710858,0
+BSCP.US,D,20200316,000000,18.8272,20.0575,18.8272,19.9991,141515.28489078,0
+BSCP.US,D,20200317,000000,19.6757,19.9019,19.4626,19.55,401970.18489693,0
+BSCP.US,D,20200318,000000,19.1901,19.309,18.6457,18.8173,277443.39159979,0
+BSCP.US,D,20200319,000000,18.7777,18.8838,18.1274,18.3613,398967.29097256,0
+BSCP.US,D,20200320,000000,18.4109,18.636,18.1373,18.1988,232855.91422693,0
+BSCP.US,D,20200323,000000,18.6826,19.0681,18.6826,18.9759,178710.0146749,0
+BSCP.US,D,20200324,000000,19.0731,19.2972,18.8472,19.0553,211390.82094152,0
+BSCP.US,D,20200325,000000,19.2873,19.666,19.2178,19.6262,132844.51694523,0
+BSCP.US,D,20200326,000000,19.56,19.7254,19.5211,19.7127,194181.42448747,0
+BSCP.US,D,20200327,000000,19.7156,19.8731,19.5876,19.7641,105778.12370617,0
+BSCP.US,D,20200330,000000,19.8434,19.9951,19.7552,19.9713,88842.084408142,0
+BSCP.US,D,20200331,000000,20.1627,20.1627,19.9961,20.0477,101495.19202901,0
+BSCP.US,D,20200401,000000,19.9812,20.0952,19.9416,19.9713,93753.434934768,0
+BSCP.US,D,20200402,000000,19.9624,20.0575,19.9029,19.9782,54217.517109515,0
+BSCP.US,D,20200403,000000,20.0277,20.0277,19.9079,19.9346,113830.55978217,0
+BSCP.US,D,20200406,000000,20.014,20.0962,19.9921,20.0962,113384.71526938,0
+BSCP.US,D,20200407,000000,20.2419,20.2419,20.1528,20.1725,134708.5908358,0
+BSCP.US,D,20200408,000000,20.1627,20.4274,20.1428,20.3986,164425.84239977,0
+BSCP.US,D,20200409,000000,20.6702,20.9627,20.5652,20.9577,487142.62600751,0
+BSCP.US,D,20200413,000000,20.9131,21.0311,20.8199,20.9825,214262.58412683,0
+BSCP.US,D,20200414,000000,20.9627,21.0906,20.9537,21.0906,309280.9263445,0
+BSCP.US,D,20200415,000000,20.9032,21.1352,20.8735,20.9726,743227.84630912,0
+BSCP.US,D,20200416,000000,20.9914,21.1004,20.923,21.0311,91796.560828863,0
+BSCP.US,D,20200417,000000,21.0013,21.1402,20.9647,21.0707,125030.13359551,0
+BSCP.US,D,20200420,000000,21.0311,21.047,20.8833,20.9457,145656.99884894,0
+BSCP.US,D,20200421,000000,20.8933,20.9131,20.8071,20.8368,69008.05577699,0
+BSCP.US,D,20200422,000000,20.9032,20.9527,20.8071,20.9032,143482.2459766,0
+BSCP.US,D,20200423,000000,20.9429,20.9825,20.8368,20.9329,106218.92472899,0
+BSCP.US,D,20200424,000000,20.9825,21.0013,20.8446,20.9627,147863.02135906,0
+BSCP.US,D,20200427,000000,20.9627,20.9627,20.8546,20.9131,553741.91097784,0
+BSCP.US,D,20200428,000000,20.8833,20.9726,20.8546,20.9032,109141.12281394,0
+BSCP.US,D,20200429,000000,20.9032,21.041,20.9032,20.9627,107483.83201188,0
+BSCP.US,D,20200430,000000,21.041,21.0508,20.9726,21.0311,87617.525044961,0
+BSCP.US,D,20200501,000000,21.0311,21.0311,20.9329,20.9726,170969.26627865,0
+BSCP.US,D,20200504,000000,20.9726,21.0281,20.9497,20.9726,66608.363252273,0
+BSCP.US,D,20200505,000000,21.0211,21.041,20.9329,21.0113,113423.04579311,0
+BSCP.US,D,20200506,000000,21.0311,21.0311,20.9329,20.9627,114233.03028127,0
+BSCP.US,D,20200507,000000,20.9527,21.041,20.9329,21.0113,94776.254699403,0
+BSCP.US,D,20200508,000000,21.0113,21.041,20.9627,20.9963,147361.69845667,0
+BSCP.US,D,20200511,000000,20.9507,21.0013,20.9329,20.9914,175454.94625234,0
+BSCP.US,D,20200512,000000,21.0013,21.0588,20.9429,20.9477,158805.37718425,0
+BSCP.US,D,20200513,000000,21.0013,21.0906,21.0013,21.0688,161527.85306664,0
+BSCP.US,D,20200514,000000,21.0013,21.1004,21.0013,21.0757,86468.618031236,0
+BSCP.US,D,20200515,000000,21.1104,21.1202,21.0113,21.0508,67214.590745907,0
+BSCP.US,D,20200518,000000,21.1004,21.1788,21.0608,21.1352,183224.94689037,0
+BSCP.US,D,20200519,000000,21.2273,21.2561,21.1302,21.2463,258362.86036921,0
+BSCP.US,D,20200520,000000,21.2273,21.3553,21.2085,21.3404,94659.245732245,0
+BSCP.US,D,20200521,000000,21.3553,21.3553,21.2958,21.3374,91449.568719361,0
+BSCP.US,D,20200522,000000,21.3553,21.375,21.3156,21.3504,46980.109011639,0
+BSCP.US,D,20200526,000000,21.4128,21.4325,21.3354,21.4325,170279.31685162,0
+BSCP.US,D,20200527,000000,21.4623,21.4623,21.384,21.4445,104533.39038313,0
+BSCP.US,D,20200528,000000,21.4525,21.4911,21.384,21.4525,122906.8243208,0
+BSCP.US,D,20200529,000000,21.4712,21.5704,21.4525,21.5297,114660.71823019,0
+BSCP.US,D,20200601,000000,21.6091,21.619,21.4712,21.6091,112188.39945,0
+BSCP.US,D,20200602,000000,21.5823,21.6685,21.5209,21.6557,113264.68020824,0
+BSCP.US,D,20200603,000000,21.6982,21.6982,21.5506,21.6388,143199.81053864,0
+BSCP.US,D,20200604,000000,21.6784,21.6884,21.5605,21.6655,129823.46645699,0
+BSCP.US,D,20200605,000000,21.6685,21.7082,21.6021,21.6884,78243.694598474,0
+BSCP.US,D,20200608,000000,21.726,21.7558,21.6388,21.7181,93317.677401907,0
+BSCP.US,D,20200609,000000,21.7359,21.7459,21.6982,21.7221,100298.87620963,0
+BSCP.US,D,20200610,000000,21.7359,21.7657,21.6685,21.7379,184612.91532838,0
+BSCP.US,D,20200611,000000,21.5902,21.6784,21.5902,21.6001,91739.065043276,0
+BSCP.US,D,20200612,000000,21.5406,21.6487,21.5406,21.6328,139200.32299745,0
+BSCP.US,D,20200615,000000,21.501,21.7855,21.501,21.7558,104512.20772529,0
+BSCP.US,D,20200616,000000,21.853,21.8727,21.7628,21.8727,108387.62541337,0
+BSCP.US,D,20200617,000000,21.8727,21.8727,21.7459,21.7995,185352.29095707,0
+BSCP.US,D,20200618,000000,21.8241,21.8241,21.7657,21.7855,94798.446055243,0
+BSCP.US,D,20200619,000000,21.7805,21.8241,21.7755,21.7905,124439.03657176,0
+BSCP.US,D,20200622,000000,21.7657,21.7657,21.726,21.7359,95791.004880094,0
+BSCP.US,D,20200623,000000,21.7359,21.7558,21.7082,21.7359,138648.56519542,0
+BSCP.US,D,20200624,000000,21.726,21.726,21.6884,21.7072,103118.18709932,0
+BSCP.US,D,20200625,000000,21.726,21.7359,21.6884,21.7221,145550.07686173,0
+BSCP.US,D,20200626,000000,21.7359,21.7359,21.6685,21.6784,103683.05797526,0
+BSCP.US,D,20200629,000000,21.6982,21.7558,21.6884,21.7558,123990.165965,0
+BSCP.US,D,20200630,000000,21.7657,21.8043,21.7558,21.7558,115615.95522931,0
+BSCP.US,D,20200701,000000,21.7657,21.7855,21.7359,21.7558,122759.55441387,0
+BSCP.US,D,20200702,000000,21.7945,21.8143,21.7755,21.7945,123526.16488834,0
+BSCP.US,D,20200706,000000,21.8043,21.853,21.8043,21.838,126310.17134828,0
+BSCP.US,D,20200707,000000,21.8152,21.843,21.8043,21.8241,270089.98323276,0
+BSCP.US,D,20200708,000000,21.8331,21.853,21.7945,21.8331,175016.1626255,0
+BSCP.US,D,20200709,000000,21.8241,21.853,21.8143,21.843,117649.49038266,0
+BSCP.US,D,20200710,000000,21.8331,21.843,21.8043,21.8202,179397.94670594,0
+BSCP.US,D,20200713,000000,21.8331,21.848,21.8241,21.838,88194.500296806,0
+BSCP.US,D,20200714,000000,21.8331,21.8629,21.8143,21.853,144546.42235895,0
+BSCP.US,D,20200715,000000,21.8727,21.8826,21.8331,21.8766,158946.59490323,0
+BSCP.US,D,20200716,000000,21.8727,21.8926,21.8727,21.8826,122399.44923045,0
+BSCP.US,D,20200717,000000,21.853,21.9125,21.853,21.9125,87768.82974387,0
+BSCP.US,D,20200720,000000,21.8826,21.9223,21.843,21.8826,156174.6928192,0
+BSCP.US,D,20200721,000000,21.8926,21.9125,21.8629,21.8936,206706.42746326,0
+BSCP.US,D,20200722,000000,21.9223,21.9312,21.8956,21.9173,93831.10468021,0
+BSCP.US,D,20200723,000000,21.9223,21.9312,21.8826,21.9125,155836.77899163,0
+BSCP.US,D,20200724,000000,21.9125,21.9312,21.8926,21.9173,116877.83641823,0
+BSCP.US,D,20200727,000000,21.9025,21.9611,21.8926,21.8976,158424.089343,0
+BSCP.US,D,20200728,000000,21.8926,21.9312,21.8826,21.9125,107628.07582483,0
+BSCP.US,D,20200729,000000,21.9025,21.9708,21.8926,21.9621,119987.65232983,0
+BSCP.US,D,20200730,000000,21.9511,21.9907,21.9312,21.9807,102677.3860765,0
+BSCP.US,D,20200731,000000,21.9708,22.0106,21.9511,22.0106,132418.8463923,0
+BSCP.US,D,20200803,000000,22.0106,22.0303,21.9807,22.0303,94818.620015097,0
+BSCP.US,D,20200804,000000,22.0303,22.0502,22.0007,22.0402,110091.31632311,0
+BSCP.US,D,20200805,000000,22.0502,22.0602,22.0303,22.0402,113461.37631682,0
+BSCP.US,D,20200806,000000,22.0602,22.0798,22.0205,22.0702,111440.95423738,0
+BSCP.US,D,20200807,000000,22.0702,22.0798,22.0602,22.0652,95791.004880094,0
+BSCP.US,D,20200810,000000,22.0602,22.0798,22.0502,22.0652,121980.83956347,0
+BSCP.US,D,20200811,000000,22.0402,22.0402,22.0205,22.0253,189045.13430846,0
+BSCP.US,D,20200812,000000,22.0007,22.0205,21.9927,22.0205,121745.81293117,0
+BSCP.US,D,20200813,000000,21.9907,22.0205,21.9511,21.9611,237400.09868419,0
+BSCP.US,D,20200814,000000,21.9708,21.9807,21.9312,21.9511,252505.3511254,0
+BSCP.US,D,20200817,000000,21.9511,21.9708,21.9411,21.9708,154096.77495416,0
+BSCP.US,D,20200818,000000,21.9511,22.0007,21.9511,21.9907,459296.50922005,0
+BSCP.US,D,20200819,000000,21.9807,21.9947,21.9611,21.9757,1066593.2227261,0
+BSCP.US,D,20200820,000000,21.9807,22.0007,21.9689,21.9957,136370.92512784,0
+BSCP.US,D,20200821,000000,22.0007,22.0106,21.9807,22.0007,112191.42554397,0
+BSCP.US,D,20200824,000000,22.0007,22.0047,21.9708,22.0007,216517.02414061,0
+BSCP.US,D,20200825,000000,21.9708,22.0007,21.9511,21.9877,271759.37841074,0
+BSCP.US,D,20200826,000000,21.9611,21.9907,21.9312,21.9757,172105.06021847,0
+BSCP.US,D,20200827,000000,21.9807,22.0106,21.9511,21.9611,393677.67869866,0
+BSCP.US,D,20200828,000000,21.9907,22.0205,21.9699,21.9907,209532.7992389,0
+BSCP.US,D,20200831,000000,22.0106,22.0402,21.9807,22.0007,179704.59089574,0
+BSCP.US,D,20200901,000000,22.0303,22.0948,22.0106,22.0848,683755.01265746,0
+BSCP.US,D,20200902,000000,22.0702,22.0998,22.0502,22.0702,245505.99575382,0
+BSCP.US,D,20200903,000000,22.0898,22.0898,22.0502,22.0798,148825.31924413,0
+BSCP.US,D,20200904,000000,22.0502,22.0502,22.0007,22.0253,146312.65254423,0
+BSCP.US,D,20200908,000000,22.0106,22.0205,21.9907,22.0057,142020.64258514,0
+BSCP.US,D,20200909,000000,22.0205,22.0303,21.9907,22.0224,121993.95263738,0
+BSCP.US,D,20200910,000000,22.0106,22.0402,21.9907,22.0106,211000.45481833,0
+BSCP.US,D,20200911,000000,22.0205,22.0502,21.9807,22.0502,86782.323106976,0
+BSCP.US,D,20200914,000000,22.0205,22.0542,22.0106,22.0402,232136.71255811,0
+BSCP.US,D,20200915,000000,22.0205,22.0402,21.9907,22.0402,94502.89754337,0
+BSCP.US,D,20200916,000000,22.0502,22.0602,22.0303,22.0452,227234.44031341,0
+BSCP.US,D,20200917,000000,22.0502,22.0602,22.0402,22.0502,163099.40453933,0
+BSCP.US,D,20200918,000000,22.0402,22.0502,22.0303,22.0402,133259.09182024,0
+BSCP.US,D,20200921,000000,22.0007,22.0007,21.9708,21.9907,76751.830267219,0
+BSCP.US,D,20200922,000000,21.9907,21.9907,21.9708,21.9907,96647.389475925,0
+BSCP.US,D,20200923,000000,21.9907,21.9907,21.9223,21.9312,129244.47380917,0
+BSCP.US,D,20200924,000000,21.9312,21.9312,21.8727,21.9016,167308.70126301,0
+BSCP.US,D,20200925,000000,21.8727,21.8826,21.8629,21.8727,120693.74092473,0
+BSCP.US,D,20200928,000000,21.8331,21.9312,21.8331,21.9262,160218.56307207,0
+BSCP.US,D,20200929,000000,21.9312,21.9312,21.9025,21.9193,93313.642609937,0
+BSCP.US,D,20200930,000000,21.9223,21.9312,21.9125,21.9223,96830.972510604,0
+BSCP.US,D,20201001,000000,21.9223,21.9511,21.9125,21.9511,59632.207934516,0
+BSCP.US,D,20201002,000000,21.9611,21.9611,21.9125,21.9611,107410.19705841,0
+BSCP.US,D,20201005,000000,21.9511,21.9611,21.9312,21.9511,131153.9391094,0
+BSCP.US,D,20201006,000000,21.9511,21.9807,21.9411,21.9661,300650.50631866,0
+BSCP.US,D,20201007,000000,21.9411,21.9511,21.9312,21.9382,108808.25247634,0
+BSCP.US,D,20201008,000000,21.9611,21.9611,21.9411,21.9561,92777.015277801,0
+BSCP.US,D,20201009,000000,21.9708,21.9907,21.9511,21.9661,71025.45176246,0
+BSCP.US,D,20201012,000000,21.9907,22.0402,21.9728,22.0253,68754.872580814,0
+BSCP.US,D,20201013,000000,22.0303,22.0303,21.9907,22.0057,77275.344525448,0
+BSCP.US,D,20201014,000000,22.0037,22.0205,21.9807,22.0106,134138.6764699,0
+BSCP.US,D,20201015,000000,22.0106,22.0205,21.9907,22.0086,102946.70844056,0
+BSCP.US,D,20201016,000000,22.0205,22.0303,21.9807,22.0136,100103.18879904,0
+BSCP.US,D,20201019,000000,21.9611,21.9708,21.9471,21.9661,94178.09678971,0
+BSCP.US,D,20201020,000000,21.9511,21.9708,21.9411,21.9708,106637.53439597,0
+BSCP.US,D,20201021,000000,21.9511,21.9708,21.9125,21.9611,129034.66462667,0
+BSCP.US,D,20201022,000000,21.9511,21.9611,21.9312,21.9411,64367.036312416,0
+BSCP.US,D,20201023,000000,21.9511,21.9621,21.9411,21.9611,105439.20118061,0
+BSCP.US,D,20201026,000000,21.9611,21.9807,21.9411,21.9708,187516.95684947,0
+BSCP.US,D,20201027,000000,21.9611,22.0106,21.9611,22.0106,215101.8208568,0
+BSCP.US,D,20201028,000000,21.9807,21.9907,21.9312,21.9511,220629.48585698,0
+BSCP.US,D,20201029,000000,21.9411,21.9411,21.8826,21.9115,72229.837165786,0
+BSCP.US,D,20201030,000000,21.9223,21.9312,21.9006,21.9125,73416.066005243,0
+BSCP.US,D,20201102,000000,21.9125,21.9411,21.9025,21.9223,812407.38074489,0
+BSCP.US,D,20201103,000000,21.9125,21.9411,21.9025,21.9223,94425.227797931,0
+BSCP.US,D,20201104,000000,21.9807,22.0205,21.9461,22.0205,142220.36478769,0
+BSCP.US,D,20201105,000000,22.0205,22.0502,21.9907,22.0303,134992.03497175,0
+BSCP.US,D,20201106,000000,22.0106,22.0303,21.9907,22.0303,167525.57133146,0
+BSCP.US,D,20201109,000000,22.0205,22.0303,21.9611,21.9907,189881.34494444,0
+BSCP.US,D,20201110,000000,21.9411,21.9807,21.9411,21.9411,140609.4740933,0
+BSCP.US,D,20201111,000000,21.9511,22.0788,21.9223,21.9661,169875.83765451,0
+BSCP.US,D,20201112,000000,21.9708,21.9907,21.9611,21.9907,124444.08006173,0
+BSCP.US,D,20201113,000000,21.9907,22.0106,21.9807,22.0007,180128.24405268,0
+BSCP.US,D,20201116,000000,22.0007,22.0402,21.9907,22.0402,137920.28524468,0
+BSCP.US,D,20201117,000000,22.0303,22.0452,21.9807,22.0402,450742.75024167,0
+BSCP.US,D,20201118,000000,22.0205,22.0502,22.0106,22.0502,175635.50319304,0
+BSCP.US,D,20201119,000000,22.0402,22.0798,22.0303,22.0798,206319.08743405,0
+BSCP.US,D,20201120,000000,22.0502,22.0898,22.0402,22.0702,106531.62110674,0
+BSCP.US,D,20201123,000000,22.0798,22.0798,22.0502,22.0702,269580.59074643,0
+BSCP.US,D,20201124,000000,22.0898,22.0898,22.0502,22.0798,190460.33759227,0
+BSCP.US,D,20201125,000000,22.0898,22.0998,22.0612,22.0998,172770.80089368,0
+BSCP.US,D,20201127,000000,22.0998,22.1187,22.0948,22.1097,65540.152077967,0
+BSCP.US,D,20201130,000000,22.0898,22.1384,22.0798,22.1334,186336.78019796,0
+BSCP.US,D,20201201,000000,22.1285,22.1483,22.0978,22.1384,259021.54015848,0
+BSCP.US,D,20201202,000000,22.1097,22.1384,22.0769,22.1187,221128.79136339,0
+BSCP.US,D,20201203,000000,22.1285,22.1683,22.1236,22.1583,190518.84207585,0
+BSCP.US,D,20201204,000000,22.1285,22.1285,22.0998,22.1187,189553.5180968,0
+BSCP.US,D,20201207,000000,22.1285,22.1483,22.1187,22.1384,149993.39151973,0
+BSCP.US,D,20201208,000000,22.1285,22.1384,22.1187,22.1285,130660.68579096,0
+BSCP.US,D,20201209,000000,22.1187,22.1187,22.0898,22.0998,164343.12916437,0
+BSCP.US,D,20201210,000000,22.0998,22.1187,22.0898,22.1187,114035.32547469,0
+BSCP.US,D,20201211,000000,22.1187,22.1384,22.1097,22.1384,214365.47132211,0
+BSCP.US,D,20201214,000000,22.1285,22.1384,22.1187,22.1384,245810.62254761,0
+BSCP.US,D,20201215,000000,22.1583,22.1583,22.1344,22.1583,302995.72915176,0
+BSCP.US,D,20201216,000000,22.1483,22.1583,22.1285,22.1384,139165.0185677,0
+BSCP.US,D,20201217,000000,22.1683,22.177,22.1384,22.177,257092.90959637,0
+BSCP.US,D,20201218,000000,22.1683,22.177,22.1493,22.1683,916736.00543549,0
+BSCP.US,D,20201221,000000,22.1285,22.1285,22.1038,22.1285,832518.80132404,0
+BSCP.US,D,20201222,000000,22.1187,22.1483,22.1187,22.1483,382520.47020101,0
+BSCP.US,D,20201223,000000,22.1583,22.1683,22.1137,22.1683,2704964.8852383,0
+BSCP.US,D,20201224,000000,22.1683,22.177,22.1583,22.177,168649.26089535,0
+BSCP.US,D,20201228,000000,22.1683,22.1969,22.1583,22.1869,467878.51174224,0
+BSCP.US,D,20201229,000000,22.1869,22.2069,22.177,22.1969,420221.56637749,0
+BSCP.US,D,20201230,000000,22.2069,22.2266,22.1969,22.2266,311606.98391574,0
+BSCP.US,D,20201231,000000,22.2266,22.2366,22.2168,22.2366,180598.29731729,0
+BSCP.US,D,20210104,000000,22.2168,22.2168,22.1869,22.2069,424806.09875447,0
+BSCP.US,D,20210105,000000,22.2069,22.2069,22.1583,22.182,355233.17210155,0
+BSCP.US,D,20210106,000000,22.1583,22.1583,22.1187,22.1483,584110.78144512,0
+BSCP.US,D,20210107,000000,22.1285,22.1483,22.1187,22.1384,332110.78801408,0
+BSCP.US,D,20210108,000000,22.1285,22.1285,22.1097,22.1097,269629.00825007,0
+BSCP.US,D,20210111,000000,22.1097,22.1097,22.0798,22.0898,237627.05573256,0
+BSCP.US,D,20210112,000000,22.0798,22.1097,22.0622,22.1097,185783.00499995,0
+BSCP.US,D,20210113,000000,22.1187,22.1483,22.1048,22.1483,648814.72288711,0
+BSCP.US,D,20210114,000000,22.1483,22.1583,22.1097,22.1236,237840.89970703,0
+BSCP.US,D,20210115,000000,22.1384,22.1483,22.1157,22.1384,451564.83910574,0
+BSCP.US,D,20210119,000000,22.1344,22.1444,22.1197,22.1394,188335.01092157,0
+BSCP.US,D,20210120,000000,22.1344,22.1543,22.1245,22.1384,271698.85653117,0
+BSCP.US,D,20210121,000000,22.1147,22.1543,22.1058,22.1543,397519.80935298,0
+BSCP.US,D,20210122,000000,22.1344,22.1543,22.1147,22.1245,263067.42780734,0
+BSCP.US,D,20210125,000000,22.1444,22.1643,22.1344,22.1444,151381.35995773,0
+BSCP.US,D,20210126,000000,22.1444,22.1643,22.1324,22.1643,163316.27460776,0
+BSCP.US,D,20210127,000000,22.1543,22.1643,22.1344,22.1543,180681.0105527,0
+BSCP.US,D,20210128,000000,22.1344,22.1493,22.1295,22.1344,155933.61399893,0
+BSCP.US,D,20210129,000000,22.1245,22.1543,22.1236,22.1444,178023.09134184,0
+BSCP.US,D,20210201,000000,22.1414,22.1643,22.1344,22.1643,817125.0612569,0
+BSCP.US,D,20210202,000000,22.1444,22.1643,22.1285,22.1543,189948.92770995,0
+BSCP.US,D,20210203,000000,22.1344,22.1543,22.1344,22.1493,169742.68951947,0
+BSCP.US,D,20210204,000000,22.1444,22.1643,22.1245,22.1593,238070.88284936,0
+BSCP.US,D,20210205,000000,22.1643,22.1732,22.1444,22.1444,299324.0684582,0
+BSCP.US,D,20210208,000000,22.1643,22.1732,22.1444,22.1732,153758.86112659,0
+BSCP.US,D,20210209,000000,22.1643,22.1732,22.1543,22.1593,202963.14921222,0
+BSCP.US,D,20210210,000000,22.1732,22.183,22.1643,22.183,287090.57920231,0
+BSCP.US,D,20210211,000000,22.183,22.1929,22.1543,22.1693,581789.76736383,0
+BSCP.US,D,20210212,000000,22.1543,22.1732,22.1543,22.1643,250832.92985345,0
+BSCP.US,D,20210216,000000,22.1295,22.1344,22.1058,22.1097,291392.67614133,0
+BSCP.US,D,20210217,000000,22.1058,22.1305,22.1058,22.1245,210398.26211666,0
+BSCP.US,D,20210218,000000,22.1147,22.1344,22.0858,22.1245,294681.03159764,0
+BSCP.US,D,20210219,000000,22.1147,22.1147,22.076,22.0908,171487.7370469,0
+BSCP.US,D,20210222,000000,22.076,22.0958,22.0662,22.076,162172.41108401,0
+BSCP.US,D,20210223,000000,22.0462,22.0858,22.0422,22.0858,240941.63733669,0
+BSCP.US,D,20210224,000000,22.0462,22.0858,22.0263,22.0858,233933.20368317,0
+BSCP.US,D,20210225,000000,22.0067,22.0067,21.849,21.8589,268806.919386,0
+BSCP.US,D,20210226,000000,21.9183,21.9421,21.8717,21.9372,869544.06984536,0
+BSCP.US,D,20210301,000000,21.9471,21.9967,21.9223,21.9867,1212216.9345413,0
+BSCP.US,D,20210302,000000,21.9767,22.0067,21.9718,22.0067,174535.01368295,0
+BSCP.US,D,20210303,000000,21.9671,21.9671,21.9372,21.9571,227417.0146501,0
+BSCP.US,D,20210304,000000,21.9571,21.9671,21.8986,21.8986,215672.74392069,0
+BSCP.US,D,20210305,000000,21.839,21.8886,21.8291,21.8688,231188.53644494,0
+BSCP.US,D,20210308,000000,21.8291,21.849,21.7498,21.7598,219812.44048286,0
+BSCP.US,D,20210309,000000,21.7895,21.8192,21.7795,21.8093,139292.11451479,0
+BSCP.US,D,20210310,000000,21.8093,21.8589,21.8025,21.844,263613.13342141,0
+BSCP.US,D,20210311,000000,21.8589,21.9372,21.8589,21.8786,617402.85869534,0
+BSCP.US,D,20210312,000000,21.8093,21.8291,21.7935,21.8192,149604.03409453,0
+BSCP.US,D,20210315,000000,21.8786,21.8786,21.8093,21.849,264226.421801,0
+BSCP.US,D,20210316,000000,21.849,21.8589,21.8291,21.844,209584.24283654,0
+BSCP.US,D,20210317,000000,21.8291,21.9262,21.8093,21.8936,154689.8893739,0
+BSCP.US,D,20210318,000000,21.8291,21.849,21.8093,21.8341,505341.55519243,0
+BSCP.US,D,20210319,000000,21.8093,21.839,21.7995,21.8143,263433.5851787,0
+BSCP.US,D,20210322,000000,21.7995,21.8192,21.7895,21.7995,295900.54747087,0
+BSCP.US,D,20210323,000000,21.8093,21.839,21.8093,21.839,163594.67525376,0
+BSCP.US,D,20210324,000000,21.8093,21.849,21.8093,21.849,148143.43940103,0
+BSCP.US,D,20210325,000000,21.849,21.8688,21.8291,21.8589,135378.36630298,0
+BSCP.US,D,20210326,000000,21.839,21.849,21.8192,21.839,115300.23275758,0
+BSCP.US,D,20210329,000000,21.839,21.839,21.8192,21.8291,126274.86691854,0
+BSCP.US,D,20210330,000000,21.7995,21.8291,21.7795,21.8241,180314.85318134,0
+BSCP.US,D,20210331,000000,21.8291,21.85,21.8192,21.8291,109302.51449279,0
+BSCP.US,D,20210401,000000,21.849,21.8688,21.8291,21.844,171625.92867192,0
+BSCP.US,D,20210405,000000,21.8093,21.839,21.7935,21.8291,182744.80664583,0
+BSCP.US,D,20210406,000000,21.849,21.8986,21.849,21.8986,208830.74543597,0
+BSCP.US,D,20210407,000000,21.9085,21.9183,21.8886,21.9085,213863.13972171,0
+BSCP.US,D,20210408,000000,21.9183,21.9372,21.9085,21.9322,194288.34647469,0
+BSCP.US,D,20210409,000000,21.8986,21.9272,21.8906,21.9183,109409.43648,0
+BSCP.US,D,20210412,000000,21.9085,21.9085,21.8886,21.9035,142149.75592821,0
+BSCP.US,D,20210413,000000,21.9085,21.9571,21.9045,21.9521,156125.26661755,0
+BSCP.US,D,20210414,000000,21.9471,21.9571,21.9272,21.9431,437828.38984067,0
+BSCP.US,D,20210415,000000,21.9571,21.9967,21.9471,21.9887,158447.28939683,0
+BSCP.US,D,20210416,000000,21.9571,21.9671,21.9372,21.9421,165960.07204673,0
+BSCP.US,D,20210419,000000,21.8986,21.9272,21.8886,21.9183,203111.42781715,0
+BSCP.US,D,20210420,000000,21.9085,21.9471,21.9085,21.9372,109129.01843803,0
+BSCP.US,D,20210421,000000,21.9372,21.9571,21.9272,21.9521,99201.412793531,0
+BSCP.US,D,20210422,000000,21.9372,21.9571,21.9272,21.9521,137912.21566073,0
+BSCP.US,D,20210423,000000,21.9471,21.9671,21.9372,21.9521,317698.51109387,0
+BSCP.US,D,20210426,000000,21.9471,21.9671,21.9272,21.9521,238140.48301086,0
+BSCP.US,D,20210427,000000,21.9471,21.9471,21.9183,21.9272,140213.05578215,0
+BSCP.US,D,20210428,000000,21.9272,21.9571,21.9183,21.9471,102128.65436844,0
+BSCP.US,D,20210429,000000,21.9085,21.9471,21.9085,21.9421,109392.28861414,0
+BSCP.US,D,20210430,000000,21.9471,21.9671,21.9322,21.9621,221305.31351212,0
+BSCP.US,D,20210503,000000,21.9571,21.9767,21.9471,21.9671,273080.77278122,0
+BSCP.US,D,20210504,000000,21.9767,21.9867,21.9571,21.9718,107029.91791515,0
+BSCP.US,D,20210505,000000,21.9671,21.9967,21.9671,21.9967,128013.86225801,0
+BSCP.US,D,20210506,000000,21.9867,22.0166,21.9767,21.9967,152545.39744134,0
+BSCP.US,D,20210507,000000,22.0263,22.0562,22.0263,22.0363,119718.32996576,0
+BSCP.US,D,20210510,000000,22.0363,22.0363,22.0067,22.0116,151364.21209184,0
+BSCP.US,D,20210511,000000,21.9867,22.0067,21.9767,21.9967,132066.81079283,0
+BSCP.US,D,20210512,000000,21.9571,21.9671,21.9372,21.9471,191240.06114064,0
+BSCP.US,D,20210513,000000,21.9571,21.9867,21.9571,21.9867,125441.68237654,0
+BSCP.US,D,20210514,000000,21.9867,22.0263,21.9867,22.0166,130121.03236484,0
+BSCP.US,D,20210517,000000,22.0067,22.0067,21.9867,21.9967,123478.75608269,0
+BSCP.US,D,20210518,000000,21.9867,22.0067,21.9867,21.9967,105657.07994704,0
+BSCP.US,D,20210519,000000,21.9967,22.0067,21.9571,21.9718,113555.18523016,0
+BSCP.US,D,20210520,000000,21.9767,22.0263,21.9767,22.0263,144858.11003871,0
+BSCP.US,D,20210521,000000,22.0263,22.0363,22.0067,22.0215,54859.049032895,0
+BSCP.US,D,20210524,000000,21.9967,22.0313,21.9867,22.0116,531926.79948896,0
+BSCP.US,D,20210525,000000,22.0067,22.0363,22.0067,22.0303,130999.60831652,0
+BSCP.US,D,20210526,000000,22.0067,22.0263,22.0067,22.0263,115293.17187163,0
+BSCP.US,D,20210527,000000,22.0166,22.0263,21.9987,22.0116,112775.46168177,0
+BSCP.US,D,20210528,000000,22.0067,22.0363,22.0067,22.0195,182498.68433561,0
+BSCP.US,D,20210601,000000,22.0166,22.0263,21.9967,22.0166,91711.830197473,0
+BSCP.US,D,20210602,000000,22.0263,22.0363,22.0166,22.0363,99702.73569592,0
+BSCP.US,D,20210603,000000,21.9967,22.0017,21.9767,21.9967,128693.72470512,0
+BSCP.US,D,20210604,000000,21.9967,22.0363,21.9967,22.0263,112198.48642993,0
+BSCP.US,D,20210607,000000,22.0166,22.0363,22.0166,22.0313,188084.85381937,0
+BSCP.US,D,20210608,000000,22.0462,22.0562,22.0353,22.0512,132136.41095432,0
+BSCP.US,D,20210609,000000,22.076,22.0858,22.0562,22.0711,98080.749323604,0
+BSCP.US,D,20210610,000000,22.0562,22.0958,22.0462,22.0848,166584.45610422,0
+BSCP.US,D,20210611,000000,22.0958,22.0958,22.0711,22.0858,133737.2146688,0
+BSCP.US,D,20210614,000000,22.0662,22.0662,22.0363,22.0512,117002.91496932,0
+BSCP.US,D,20210615,000000,22.0462,22.0612,22.0363,22.0562,151932.10906175,0
+BSCP.US,D,20210616,000000,22.0662,22.076,21.9571,21.9917,144397.13505602,0
+BSCP.US,D,20210617,000000,21.9867,21.9967,21.9671,21.9817,104059.30232654,0
+BSCP.US,D,20210618,000000,21.9671,21.9767,21.9372,21.9718,124760.81123145,0
+BSCP.US,D,20210621,000000,21.9272,21.9571,21.9183,21.9421,154739.31557554,0
+BSCP.US,D,20210622,000000,21.9372,21.9767,21.9372,21.9718,135562.95803565,0
+BSCP.US,D,20210623,000000,21.9671,21.9767,21.9471,21.9571,134608.72973452,0
+BSCP.US,D,20210624,000000,21.9571,21.9767,21.9471,21.9621,103791.99735847,0
+BSCP.US,D,20210625,000000,21.9671,21.9671,21.9372,21.9431,106201.77686312,0
+BSCP.US,D,20210628,000000,21.9471,21.9671,21.9451,21.9671,131092.40853185,0
+BSCP.US,D,20210629,000000,21.9471,21.9767,21.9471,21.9718,139294.13191077,0
+BSCP.US,D,20210630,000000,21.9767,21.9967,21.9671,21.9867,155148.84696058,0
+BSCP.US,D,20210701,000000,21.9867,21.9867,21.9471,21.9671,92132.457260443,0
+BSCP.US,D,20210702,000000,21.9671,21.9967,21.9671,21.9917,54253.830237253,0
+BSCP.US,D,20210706,000000,21.9867,22.0363,21.9867,22.0263,84988.858075893,0
+BSCP.US,D,20210707,000000,22.0263,22.0363,22.0136,22.0313,79173.714147775,0
+BSCP.US,D,20210708,000000,22.0263,22.0662,22.0263,22.0562,110876.08336144,0
+BSCP.US,D,20210709,000000,22.0263,22.0313,22.0166,22.0215,69322.769550724,0
+BSCP.US,D,20210712,000000,22.0166,22.0263,21.9967,22.0067,72882.464767086,0
+BSCP.US,D,20210713,000000,21.9967,22.0067,21.9767,21.9867,112015.91209323,0
+BSCP.US,D,20210714,000000,21.9867,22.0166,21.9867,22.0037,85675.781408946,0
+BSCP.US,D,20210715,000000,22.0067,22.0263,22.0067,22.0116,169635.76753225,0
+BSCP.US,D,20210716,000000,21.9967,22.0166,21.9867,22.0106,111772.81587699,0
+BSCP.US,D,20210719,000000,22.0166,22.0462,22.0067,22.0263,106247.16827279,0
+BSCP.US,D,20210720,000000,22.0562,22.0562,22.0166,22.0462,99769.309763441,0
+BSCP.US,D,20210721,000000,22.0263,22.0263,21.9967,22.0116,155356.63874708,0
+BSCP.US,D,20210722,000000,22.0067,22.0363,21.9967,22.0363,521308.23571944,0
+BSCP.US,D,20210723,000000,22.0263,22.0263,22.0116,22.0263,215796.81377379,0
+BSCP.US,D,20210726,000000,22.0263,22.0263,22.0067,22.0263,102911.40401081,0
+BSCP.US,D,20210727,000000,22.0462,22.0462,22.0263,22.0363,81570.380578514,0
+BSCP.US,D,20210728,000000,22.0263,22.0562,22.0166,22.0562,154332.81028446,0
+BSCP.US,D,20210729,000000,22.0462,22.0462,22.0166,22.0363,110734.86564247,0
+BSCP.US,D,20210730,000000,22.0462,22.0462,22.0333,22.0462,79924.18545437,0
+BSCP.US,D,20210802,000000,22.0462,22.076,22.0462,22.076,277724.81833977,0
+BSCP.US,D,20210803,000000,22.0662,22.0858,22.0662,22.0858,105134.5743868,0
+BSCP.US,D,20210804,000000,22.0858,22.1058,22.0263,22.0562,128811.74237027,0
+BSCP.US,D,20210805,000000,22.0462,22.0462,22.0067,22.0263,136437.49919534,0
+BSCP.US,D,20210806,000000,21.9967,21.9967,21.9767,21.9867,135339.02708126,0
+BSCP.US,D,20210809,000000,21.9767,21.9967,21.9471,21.9671,164641.70377022,0
+BSCP.US,D,20210810,000000,21.9571,21.9571,21.9272,21.9372,111451.04121731,0
+BSCP.US,D,20210811,000000,21.9471,21.9671,21.9272,21.9571,131114.59988769,0
+BSCP.US,D,20210812,000000,21.9471,21.9571,21.9272,21.9471,125743.28307638,0
+BSCP.US,D,20210813,000000,21.9571,21.9767,21.9471,21.9641,124881.85499058,0
+BSCP.US,D,20210816,000000,21.9767,22.0166,21.9767,21.9967,130638.49443511,0
+BSCP.US,D,20210817,000000,21.9767,21.9967,21.9767,21.9967,176623.01852793,0
+BSCP.US,D,20210818,000000,21.9867,21.9967,21.9671,21.9767,193105.14372922,0
+BSCP.US,D,20210819,000000,21.9867,21.9867,21.9571,21.9767,162380.20287051,0
+BSCP.US,D,20210820,000000,21.9767,21.9867,21.9571,21.9671,90516.523076081,0
+BSCP.US,D,20210823,000000,21.9671,21.9867,21.9272,21.9867,145243.43267192,0
+BSCP.US,D,20210824,000000,21.9767,21.9867,21.9471,21.9767,224711.68663358,0
+BSCP.US,D,20210825,000000,21.9671,21.9671,21.9471,21.9571,174913.27543024,0
+BSCP.US,D,20210826,000000,21.9571,21.9571,21.9372,21.9471,230086.02953887,0
+BSCP.US,D,20210827,000000,21.9372,21.9867,21.9272,21.9867,141292.36263438,0
+BSCP.US,D,20210830,000000,21.9967,22.0067,21.9867,22.0067,119623.51235444,0
+BSCP.US,D,20210831,000000,22.0067,22.0263,22.0067,22.0166,102414.11590039,0
+BSCP.US,D,20210901,000000,22.0166,22.0263,21.9867,22.0067,161811.2972026,0
+BSCP.US,D,20210902,000000,22.0166,22.0253,22.0067,22.0166,151859.48280627,0
+BSCP.US,D,20210903,000000,22.0067,22.0166,22.0067,22.0116,126908.32925798,0
+BSCP.US,D,20210907,000000,22.0067,22.0067,21.9671,21.9867,135012.20893161,0
+BSCP.US,D,20210908,000000,21.9967,22.0067,21.9767,21.9967,226844.07419022,0
+BSCP.US,D,20210909,000000,22.0067,22.0263,21.9967,22.0263,94029.818184779,0
+BSCP.US,D,20210910,000000,22.0166,22.0166,21.9877,22.0166,175465.03323227,0
+BSCP.US,D,20210913,000000,22.0195,22.0263,22.0067,22.0166,117020.0628352,0
+BSCP.US,D,20210914,000000,22.0166,22.0363,22.0166,22.0363,149087.58072224,0
+BSCP.US,D,20210915,000000,22.0363,22.0363,22.0166,22.0263,129755.88369147,0
+BSCP.US,D,20210916,000000,22.0205,22.0263,21.9917,22.0067,177586.32511099,0
+BSCP.US,D,20210917,000000,22.0067,22.0067,21.9767,21.9967,78455.521176947,0
+BSCP.US,D,20210920,000000,21.9671,21.9767,21.9571,21.9671,120333.63574133,0
+BSCP.US,D,20210921,000000,21.9767,21.9867,21.9767,21.9767,108862.72216796,0
+BSCP.US,D,20210922,000000,21.9767,21.9967,21.9571,21.9671,178209.7004705,0
+BSCP.US,D,20210923,000000,21.9372,21.9471,21.9183,21.9372,189946.91031396,0
+BSCP.US,D,20210924,000000,21.9085,21.9272,21.9006,21.9223,147376.82892656,0
+BSCP.US,D,20210927,000000,21.9085,21.9183,21.8986,21.9183,114454.94383968,0
+BSCP.US,D,20210928,000000,21.8886,21.8986,21.8688,21.8886,247607.11367268,0
+BSCP.US,D,20210929,000000,21.8886,21.9085,21.8786,21.8886,246809.23356043,0
+BSCP.US,D,20210930,000000,21.8886,21.9085,21.8886,21.9035,133838.08446808,0
+BSCP.US,D,20211001,000000,21.8886,21.9471,21.8886,21.9421,84941.449270235,0
+BSCP.US,D,20211004,000000,21.9272,21.9471,21.9085,21.9183,102494.81173981,0
+BSCP.US,D,20211005,000000,21.9085,21.9183,21.8986,21.9183,117193.55888995,0
+BSCP.US,D,20211006,000000,21.9085,21.9085,21.8886,21.8986,131700.65342146,0
+BSCP.US,D,20211007,000000,21.8986,21.8986,21.8786,21.8886,208640.10151534,0
+BSCP.US,D,20211008,000000,21.8786,21.8786,21.839,21.854,207873.49104086,0
+BSCP.US,D,20211011,000000,21.849,21.849,21.8291,21.839,96355.875756026,0
+BSCP.US,D,20211012,000000,21.839,21.8589,21.8291,21.849,142489.68715176,0
+BSCP.US,D,20211013,000000,21.839,21.849,21.8291,21.849,348155.13828652,0
+BSCP.US,D,20211014,000000,21.8688,21.8786,21.8589,21.8786,205553.48565756,0
+BSCP.US,D,20211015,000000,21.849,21.8619,21.839,21.849,156054.65775806,0
+BSCP.US,D,20211018,000000,21.7795,21.7795,21.7498,21.7696,156699.21577542,0
+BSCP.US,D,20211019,000000,21.7696,21.7795,21.7498,21.7696,173947.95145119,0
+BSCP.US,D,20211020,000000,21.7696,21.7895,21.7696,21.7696,174244.50866105,0
+BSCP.US,D,20211021,000000,21.7498,21.7598,21.7201,21.73,119566.01656885,0
+BSCP.US,D,20211022,000000,21.73,21.7399,21.7102,21.7399,176614.94894398,0
+BSCP.US,D,20211025,000000,21.73,21.7598,21.73,21.7598,222340.23765267,0
+BSCP.US,D,20211026,000000,21.7399,21.7598,21.7102,21.7598,264608.71834024,0
+BSCP.US,D,20211027,000000,21.7598,21.7795,21.7399,21.7598,210924.80246888,0
+BSCP.US,D,20211028,000000,21.7498,21.7765,21.7498,21.7696,203057.96682353,0
+BSCP.US,D,20211029,000000,21.7379,21.7598,21.7102,21.7598,453661.92223263,0
+BSCP.US,D,20211101,000000,21.7498,21.7498,21.7102,21.7399,358811.02388176,0
+BSCP.US,D,20211102,000000,21.7498,21.7795,21.7498,21.7795,278938.28202503,0
+BSCP.US,D,20211103,000000,21.7795,21.7795,21.73,21.7696,259100.21860191,0
+BSCP.US,D,20211104,000000,21.7895,21.8192,21.7845,21.8192,131212.44359298,0
+BSCP.US,D,20211105,000000,21.8222,21.8589,21.8093,21.8589,228836.25272588,0
+BSCP.US,D,20211108,000000,21.8291,21.849,21.7995,21.8093,305118.02972849,0
+BSCP.US,D,20211109,000000,21.8291,21.839,21.8093,21.8291,538799.05891345,0
+BSCP.US,D,20211110,000000,21.7795,21.7795,21.7201,21.73,188454.03728472,0
+BSCP.US,D,20211111,000000,21.725,21.73,21.6804,21.6904,147068.16734078,0
+BSCP.US,D,20211112,000000,21.7002,21.7191,21.6904,21.7102,122065.57019487,0
+BSCP.US,D,20211115,000000,21.73,21.73,21.6705,21.6705,272718.65020183,0
+BSCP.US,D,20211116,000000,21.6607,21.6804,21.6607,21.6705,282773.35179341,0
+BSCP.US,D,20211117,000000,21.6705,21.7002,21.6607,21.7002,151406.57740754,0
+BSCP.US,D,20211118,000000,21.6904,21.7002,21.6804,21.7002,140716.39608054,0
+BSCP.US,D,20211119,000000,21.7102,21.73,21.7002,21.7102,275607.56125303,0
+BSCP.US,D,20211122,000000,21.6607,21.6705,21.621,21.6308,633406.86104808,0
+BSCP.US,D,20211123,000000,21.611,21.621,21.5932,21.6011,259931.38574793,0
+BSCP.US,D,20211124,000000,21.5813,21.6011,21.5694,21.6011,156058.69255003,0
+BSCP.US,D,20211126,000000,21.6011,21.6607,21.6011,21.6507,109076.56614241,0
+BSCP.US,D,20211129,000000,21.6407,21.6804,21.6368,21.6705,85860.373141617,0
+BSCP.US,D,20211130,000000,21.7102,21.73,21.6407,21.6705,122796.87623959,0
+BSCP.US,D,20211201,000000,21.6407,21.6705,21.6308,21.6607,375568.52363508,0
+BSCP.US,D,20211202,000000,21.6607,21.6607,21.611,21.6308,406221.84693631,0
+BSCP.US,D,20211203,000000,21.6308,21.7002,21.621,21.7002,245142.86447644,0
+BSCP.US,D,20211206,000000,21.6705,21.6854,21.6407,21.6507,268272.30944985,0
+BSCP.US,D,20211207,000000,21.6407,21.6507,21.6308,21.6407,287821.88524705,0
+BSCP.US,D,20211208,000000,21.6308,21.6705,21.611,21.6407,379755.62900292,0
+BSCP.US,D,20211209,000000,21.6507,21.6607,21.6407,21.6507,291759.84221068,0
+BSCP.US,D,20211210,000000,21.6407,21.6705,21.621,21.6407,232310.20861286,0
+BSCP.US,D,20211213,000000,21.6507,21.6804,21.6407,21.6655,360941.39404242,0
+BSCP.US,D,20211214,000000,21.6407,21.6507,21.621,21.6308,203567.35930987,0
+BSCP.US,D,20211215,000000,21.6407,21.6655,21.616,21.6607,162464.93350189,0
+BSCP.US,D,20211216,000000,21.6705,21.7102,21.6607,21.6904,278412.7503708,0
+BSCP.US,D,20211217,000000,21.7002,21.7201,21.6804,21.6804,112046.17303301,0
+BSCP.US,D,20211220,000000,21.6705,21.6904,21.6607,21.6607,455250.62157119,0
+BSCP.US,D,20211221,000000,21.6308,21.6705,21.6308,21.6507,389707.44339924,0
+BSCP.US,D,20211222,000000,21.6507,21.6705,21.6507,21.6607,265541.76398352,0
+BSCP.US,D,20211223,000000,21.6607,21.6804,21.6607,21.6804,347249.32748904,0
+BSCP.US,D,20211227,000000,21.6705,21.6804,21.6607,21.6804,318568.00876362,0
+BSCP.US,D,20211228,000000,21.6904,21.6904,21.6705,21.6804,352699.32274379,0
+BSCP.US,D,20211229,000000,21.6705,21.6804,21.6507,21.6607,261778.31177263,0
+BSCP.US,D,20211230,000000,21.6607,21.6804,21.6607,21.6804,172586.209161,0
+BSCP.US,D,20211231,000000,21.6705,21.6904,21.6705,21.6804,201103.11011362,0
+BSCP.US,D,20220103,000000,21.6507,21.6607,21.621,21.6308,181570.68218229,0
+BSCP.US,D,20220104,000000,21.6407,21.6607,21.621,21.6507,203103.35823321,0
+BSCP.US,D,20220105,000000,21.6407,21.6507,21.5912,21.6011,165819.86302573,0
+BSCP.US,D,20220106,000000,21.6011,21.6011,21.5614,21.5714,279323.60465826,0
+BSCP.US,D,20220107,000000,21.5714,21.5714,21.5416,21.5516,247907.70567451,0
+BSCP.US,D,20220110,000000,21.5416,21.5516,21.5119,21.5218,245376.88241074,0
+BSCP.US,D,20220111,000000,21.502,21.5416,21.502,21.5316,450977.77687397,0
+BSCP.US,D,20220112,000000,21.5316,21.5614,21.5316,21.5316,114278.42169094,0
+BSCP.US,D,20220113,000000,21.5316,21.5516,21.5218,21.5416,205510.11164388,0
+BSCP.US,D,20220114,000000,21.5316,21.5316,21.4921,21.502,112924.7489847,0
+BSCP.US,D,20220118,000000,21.4633,21.4633,21.4138,21.4236,164797.04326109,0
+BSCP.US,D,20220119,000000,21.4236,21.4633,21.4236,21.4435,222481.45537164,0
+BSCP.US,D,20220120,000000,21.4435,21.4535,21.4138,21.4236,229935.73353795,0
+BSCP.US,D,20220121,000000,21.4435,21.4722,21.4335,21.4633,208717.77126078,0
+BSCP.US,D,20220124,000000,21.4335,21.4435,21.4138,21.4335,569737.84374663,0
+BSCP.US,D,20220125,000000,21.4435,21.4435,21.4039,21.4236,336015.45794395,0
+BSCP.US,D,20220126,000000,21.4335,21.4405,21.3244,21.3344,230486.48264199,0
+BSCP.US,D,20220127,000000,21.3244,21.3294,21.2948,21.3047,271245.95113243,0
+BSCP.US,D,20220128,000000,21.3047,21.3344,21.2948,21.3146,242703.83273001,0
+BSCP.US,D,20220131,000000,21.3146,21.3444,21.2948,21.3344,120901.53271124,0
+BSCP.US,D,20220201,000000,21.3444,21.384,21.3254,21.3444,276423.59792913,0
+BSCP.US,D,20220202,000000,21.3642,21.374,21.3544,21.3642,247125.96473015,0
+BSCP.US,D,20220203,000000,21.3344,21.3444,21.3244,21.3444,142173.96468004,0
+BSCP.US,D,20220204,000000,21.265,21.265,21.2353,21.2453,218495.08090435,0
+BSCP.US,D,20220207,000000,21.2453,21.2749,21.2155,21.2749,134061.00672447,0
+BSCP.US,D,20220208,000000,21.2551,21.2551,21.2253,21.2353,176928.65401974,0
+BSCP.US,D,20220209,000000,21.2453,21.2551,21.2253,21.2353,191985.48895728,0
+BSCP.US,D,20220210,000000,21.1758,21.1758,21.0767,21.0767,176698.67087739,0
+BSCP.US,D,20220211,000000,21.1262,21.1758,21.0965,21.1559,301393.91673929,0
+BSCP.US,D,20220214,000000,21.0965,21.0965,21.0668,21.0866,145388.68518287,0
+BSCP.US,D,20220215,000000,21.0866,21.1163,21.0668,21.0965,520836.16505883,0
+BSCP.US,D,20220216,000000,21.0965,21.1262,21.0965,21.1163,295477.9030119,0
+BSCP.US,D,20220217,000000,21.1262,21.1559,21.1074,21.1362,292058.41681653,0
+BSCP.US,D,20220218,000000,21.1462,21.1509,21.0965,21.1163,207265.24615124,0
+BSCP.US,D,20220222,000000,21.1163,21.1163,21.0866,21.0965,417723.02144947,0
+BSCP.US,D,20220223,000000,21.0866,21.0866,21.0568,21.0568,291253.47581834,0
+BSCP.US,D,20220224,000000,21.0568,21.0866,21.0568,21.0767,379379.38465164,0
+BSCP.US,D,20220225,000000,21.0668,21.0866,21.047,21.0866,109736.25462967,0
+BSCP.US,D,20220228,000000,21.1163,21.1659,21.1163,21.1659,173137.96696303,0
+BSCP.US,D,20220301,000000,21.2007,21.2849,21.1957,21.2353,277606.80067461,0
+BSCP.US,D,20220302,000000,21.1738,21.1758,21.0997,21.1163,130466.00707836,0
+BSCP.US,D,20220303,000000,21.1262,21.1262,21.0965,21.1163,196609.36055598,0
+BSCP.US,D,20220304,000000,21.1262,21.1462,21.0965,21.1064,169206.06218734,0
+BSCP.US,D,20220307,000000,21.0668,21.0767,20.9973,21.0073,144985.20598578,0
+BSCP.US,D,20220308,000000,20.9776,20.9776,20.8883,20.9181,162462.91610591,0
+BSCP.US,D,20220309,000000,20.9082,20.9379,20.8883,20.928,366816.05115212,0
+BSCP.US,D,20220310,000000,20.8982,20.8982,20.8536,20.8783,187602.69617884,0
+BSCP.US,D,20220311,000000,20.8685,20.8685,20.8288,20.8486,290157.02110023,0
+BSCP.US,D,20220314,000000,20.7693,20.7991,20.7197,20.7445,652852.54095202,0
+BSCP.US,D,20220315,000000,20.7595,20.7876,20.7495,20.7595,1071855.6001543,0
+BSCP.US,D,20220316,000000,20.7792,20.8189,20.7099,20.7892,288752.91349434,0
+BSCP.US,D,20220317,000000,20.7991,20.8486,20.7991,20.8486,229807.62889288,0
+BSCP.US,D,20220318,000000,20.8091,20.8388,20.8022,20.8388,120476.8708563,0
+BSCP.US,D,20220321,000000,20.7495,20.7693,20.69,20.7099,245302.23875929,0
+BSCP.US,D,20220322,000000,20.6702,20.7099,20.6603,20.7099,186620.22433392,0
+BSCP.US,D,20220323,000000,20.7099,20.7297,20.7,20.7099,209775.89545516,0
+BSCP.US,D,20220324,000000,20.6801,20.7197,20.6504,20.7197,130639.50313312,0
+BSCP.US,D,20220325,000000,20.6801,20.6801,20.6009,20.6404,164637.66897824,0
+BSCP.US,D,20220328,000000,20.6206,20.6801,20.6009,20.6206,235543.08567957,0
+BSCP.US,D,20220329,000000,20.6306,20.7,20.6306,20.69,574896.32528148,0
+BSCP.US,D,20220330,000000,20.69,20.7297,20.6801,20.7197,430585.93825284,0
+BSCP.US,D,20220331,000000,20.7197,20.7495,20.7099,20.7297,365394.79568035,0
+BSCP.US,D,20220401,000000,20.6504,20.7,20.6404,20.6801,244682.89819174,0
+BSCP.US,D,20220404,000000,20.6702,20.7495,20.6702,20.7197,242634.23256849,0
+BSCP.US,D,20220405,000000,20.69,20.69,20.6107,20.6306,204028.33429254,0
+BSCP.US,D,20220406,000000,20.571,20.6801,20.5612,20.6107,241027.37666606,0
+BSCP.US,D,20220407,000000,20.6306,20.6603,20.6206,20.6306,199160.35777961,0
+BSCP.US,D,20220408,000000,20.581,20.6009,20.5612,20.581,208830.74543597,0
+BSCP.US,D,20220411,000000,20.5512,20.7297,20.5413,20.5612,517484.26162897,0
+BSCP.US,D,20220412,000000,20.6009,20.7792,20.6009,20.6306,316931.90061939,0
+BSCP.US,D,20220413,000000,20.6306,20.6801,20.6306,20.6603,239555.68629468,0
+BSCP.US,D,20220414,000000,20.6404,20.6404,20.581,20.6009,376517.70844624,0
+BSCP.US,D,20220418,000000,20.571,20.6009,20.5511,20.571,244786.93826201,0
+BSCP.US,D,20220419,000000,20.5214,20.5412,20.4717,20.4717,398353.02837258,0
+BSCP.US,D,20220420,000000,20.4817,20.5314,20.4619,20.5115,705887.09804784,0
+BSCP.US,D,20220421,000000,20.4817,20.4817,20.4022,20.4221,642101.50040101,0
+BSCP.US,D,20220422,000000,20.3626,20.44,20.3426,20.4221,294374.45634674,0
+BSCP.US,D,20220425,000000,20.4619,20.6405,20.4619,20.5214,637084.4292958,0
+BSCP.US,D,20220426,000000,20.5412,20.581,20.5412,20.571,1662469.6144025,0
+BSCP.US,D,20220427,000000,20.5511,20.6306,20.5015,20.5015,1011150.8448419,0
+BSCP.US,D,20220428,000000,20.4916,20.4916,20.4519,20.4916,259936.86126809,0
+BSCP.US,D,20220429,000000,20.4419,20.4518,20.4072,20.4122,337691.89460213,0
+BSCP.US,D,20220502,000000,20.3923,20.4321,20.3725,20.4022,336610.11697376,0
+BSCP.US,D,20220503,000000,20.4122,20.4519,20.4022,20.4122,251825.54353868,0
+BSCP.US,D,20220504,000000,20.4022,20.5631,20.3626,20.5115,494445.9048187,0
+BSCP.US,D,20220505,000000,20.4817,20.4817,20.4022,20.4419,901997.06475777,0
+BSCP.US,D,20220506,000000,20.4122,20.4519,20.4022,20.4221,433064.59320441,0
+BSCP.US,D,20220509,000000,20.4321,20.5511,20.4321,20.4817,367770.14743157,0
+BSCP.US,D,20220510,000000,20.5015,20.5412,20.4817,20.4817,249769.76314806,0
+BSCP.US,D,20220511,000000,20.4419,20.5362,20.4221,20.4717,7476345.4860364,0
+BSCP.US,D,20220512,000000,20.4916,20.5314,20.4916,20.5015,313503.99146617,0
+BSCP.US,D,20220513,000000,20.4916,20.4916,20.4519,20.4817,413939.08705193,0
+BSCP.US,D,20220516,000000,20.4817,20.5314,20.4817,20.5115,254166.37334163,0
+BSCP.US,D,20220517,000000,20.4519,20.4619,20.4271,20.4419,305804.63560829,0
+BSCP.US,D,20220518,000000,20.4171,20.4613,20.4122,20.4221,1504140.2781051,0
+BSCP.US,D,20220519,000000,20.4619,20.4916,20.4546,20.4717,248981.09286591,0
+BSCP.US,D,20220520,000000,20.4817,20.5065,20.4619,20.5015,307873.51014153,0
+BSCP.US,D,20220523,000000,20.4817,20.495,20.4817,20.4916,261243.90789066,0
+BSCP.US,D,20220524,000000,20.5015,20.591,20.5015,20.591,602433.12041933,0
+BSCP.US,D,20220525,000000,20.6109,20.6308,20.591,20.6208,228910.14278102,0
+BSCP.US,D,20220526,000000,20.6407,20.6805,20.6308,20.6407,697296.13079662,0
+BSCP.US,D,20220527,000000,20.6606,20.6805,20.6507,20.6805,274478.94630915,0
+BSCP.US,D,20220531,000000,20.6407,20.6407,20.5811,20.6109,220929.29090393,0
+BSCP.US,D,20220601,000000,20.6109,20.6208,20.5314,20.5512,277504.32783987,0
+BSCP.US,D,20220602,000000,20.5612,20.5612,20.5165,20.5612,313338.20190125,0
+BSCP.US,D,20220603,000000,20.5214,20.5612,20.5115,20.5413,367460.14523564,0
+BSCP.US,D,20220606,000000,20.5314,20.5314,20.4916,20.5115,1666723.7210365,0
+BSCP.US,D,20220607,000000,20.5115,20.5512,20.4518,20.5214,238496.21703946,0
+BSCP.US,D,20220608,000000,20.5015,20.5214,20.4817,20.4916,582244.12990529,0
+BSCP.US,D,20220609,000000,20.4916,20.4916,20.4367,20.4518,302748.36076529,0
+BSCP.US,D,20220610,000000,20.3624,20.3624,20.3127,20.3226,229479.41337491,0
+BSCP.US,D,20220613,000000,20.1734,20.1933,20.074,20.1237,635839.04534004,0
+BSCP.US,D,20220614,000000,20.1336,20.1636,20.0342,20.0542,1018878.6985248,0
+BSCP.US,D,20220615,000000,20.1237,20.2228,20.074,20.2133,676680.6902264,0
+BSCP.US,D,20220616,000000,20.1336,20.2133,20.1237,20.1833,415591.67221464,0
+BSCP.US,D,20220617,000000,20.2033,20.3624,20.1646,20.1933,889664.33149844,0
+BSCP.US,D,20220621,000000,20.1903,20.2202,20.1803,20.1903,424156.2027521,0
+BSCP.US,D,20220622,000000,20.2501,20.27,20.2103,20.2202,255694.03966193,0
+BSCP.US,D,20220623,000000,20.28,20.3397,20.2601,20.2899,920000.18391669,0
+BSCP.US,D,20220624,000000,20.27,20.3248,20.2642,20.2999,356524.36676442,0
+BSCP.US,D,20220627,000000,20.27,20.2972,20.2601,20.28,218186.61169382,0
+BSCP.US,D,20220628,000000,20.27,20.27,20.2401,20.27,185067.43232444,0
+BSCP.US,D,20220629,000000,20.2601,20.3198,20.2401,20.3198,544910.84504343,0
+BSCP.US,D,20220630,000000,20.3298,20.3796,20.3288,20.3597,471016.39300476,0
+BSCP.US,D,20220701,000000,20.4194,20.4881,20.4194,20.4593,183160.93859555,0
+BSCP.US,D,20220705,000000,20.4692,20.4891,20.4393,20.4792,277348.15405818,0
+BSCP.US,D,20220706,000000,20.4792,20.4891,20.3796,20.4194,378035.92080811,0
+BSCP.US,D,20220707,000000,20.4194,20.4393,20.3796,20.4294,388269.14386163,0
+BSCP.US,D,20220708,000000,20.3895,20.4095,20.3597,20.3796,367079.85653039,0
+BSCP.US,D,20220711,000000,20.4095,20.4294,20.3497,20.3796,249024.82542231,0
+BSCP.US,D,20220712,000000,20.3995,20.4194,20.3696,20.3696,221236.60008159,0
+BSCP.US,D,20220713,000000,20.2999,20.3796,20.28,20.3597,373640.64458637,0
+BSCP.US,D,20220714,000000,20.2999,20.3895,20.28,20.3696,1290714.3254911,0
+BSCP.US,D,20220715,000000,20.3397,20.4095,20.3397,20.4095,551729.64725861,0
+BSCP.US,D,20220718,000000,20.3597,20.3597,20.3198,20.3198,227462.07012523,0
+BSCP.US,D,20220719,000000,20.3397,20.3497,20.3298,20.3397,475567.28087894,0
+BSCP.US,D,20220720,000000,20.3696,20.3696,20.3099,20.3298,498510.46212506,0
+BSCP.US,D,20220721,000000,20.3397,20.4393,20.3397,20.4393,683693.34825616,0
+BSCP.US,D,20220722,000000,20.4891,20.5389,20.4692,20.5091,455626.90255178,0
+BSCP.US,D,20220725,000000,20.4842,20.4991,20.4593,20.4792,344505.12351939,0
+BSCP.US,D,20220726,000000,20.4891,20.4991,20.4593,20.4692,596180.36676386,0
+BSCP.US,D,20220727,000000,20.4593,20.5389,20.4593,20.529,267960.25365857,0
+BSCP.US,D,20220728,000000,20.5987,20.6286,20.5788,20.6186,199303.38865709,0
+BSCP.US,D,20220729,000000,20.5987,20.6585,20.5887,20.6485,283159.99829018,0
+BSCP.US,D,20220801,000000,20.6186,20.6284,20.6087,20.6186,162759.74898795,0
+BSCP.US,D,20220802,000000,20.6186,20.6186,20.519,20.529,227593.58707019,0
+BSCP.US,D,20220803,000000,20.4991,20.5389,20.4792,20.5389,641539.65753011,0
+BSCP.US,D,20220804,000000,20.5489,20.5987,20.5389,20.5987,240862.74326544,0
+BSCP.US,D,20220805,000000,20.4692,20.4991,20.44,20.4792,196635.90375047,0
+BSCP.US,D,20220808,000000,20.4792,20.519,20.4792,20.4991,624234.63783294,0
+BSCP.US,D,20220809,000000,20.4493,20.4593,20.4294,20.4493,336858.06573478,0
+BSCP.US,D,20220810,000000,20.519,20.5584,20.5091,20.519,284224.18120363,0
+BSCP.US,D,20220811,000000,20.5589,20.5887,20.4891,20.4991,312841.66605991,0
+BSCP.US,D,20220812,000000,20.5389,20.5688,20.5041,20.5389,423511.66932717,0
+BSCP.US,D,20220815,000000,20.5589,20.5688,20.5489,20.5589,205963.5673814,0
+BSCP.US,D,20220816,000000,20.5489,20.5489,20.519,20.529,1194047.3630509,0
+BSCP.US,D,20220817,000000,20.4692,20.4891,20.4194,20.4692,627904.06099202,0
+BSCP.US,D,20220818,000000,20.4991,20.5174,20.4792,20.4865,588274.2908739,0
+BSCP.US,D,20220819,000000,20.4493,20.4792,20.4194,20.4593,803969.10823644,0
+BSCP.US,D,20220822,000000,20.4193,20.4193,20.3794,20.3994,507814.06917924,0
+BSCP.US,D,20220823,000000,20.3894,20.4393,20.3794,20.4094,311891.75509626,0
+BSCP.US,D,20220824,000000,20.3894,20.4074,20.3794,20.3894,356862.11497597,0
+BSCP.US,D,20220825,000000,20.3994,20.4593,20.3994,20.4393,357309.00297994,0
+BSCP.US,D,20220826,000000,20.4293,20.4593,20.3894,20.4094,769210.48579958,0
+BSCP.US,D,20220829,000000,20.3694,20.3894,20.3495,20.3794,1162995.9706106,0
+BSCP.US,D,20220830,000000,20.3694,20.3794,20.3195,20.3694,413846.34742887,0
+BSCP.US,D,20220831,000000,20.3495,20.3778,20.3096,20.3195,343631.82527984,0
+BSCP.US,D,20220901,000000,20.3096,20.3096,20.2685,20.2996,398560.97410909,0
+BSCP.US,D,20220902,000000,20.3595,20.3839,20.3295,20.3395,121412.25634419,0
+BSCP.US,D,20220906,000000,20.2996,20.3096,20.2297,20.2796,269000.52662518,0
+BSCP.US,D,20220907,000000,20.2796,20.3445,20.2796,20.3395,236907.75559541,0
+BSCP.US,D,20220908,000000,20.3295,20.3495,20.3195,20.3295,274280.01741652,0
+BSCP.US,D,20220909,000000,20.3295,20.3694,20.3096,20.3195,293032.27973574,0
+BSCP.US,D,20220912,000000,20.3395,20.3595,20.3195,20.3295,499334.21900518,0
+BSCP.US,D,20220913,000000,20.2297,20.2497,20.2098,20.2497,1684910.0577089,0
+BSCP.US,D,20220914,000000,20.2098,20.2497,20.2098,20.2397,291690.61373277,0
+BSCP.US,D,20220915,000000,20.2197,20.2297,20.1998,20.2197,321449.74762968,0
+BSCP.US,D,20220916,000000,20.1798,20.2497,20.1748,20.2297,1021789.3812653,0
+BSCP.US,D,20220919,000000,20.1299,20.1698,20.11,20.1399,618424.862109,0
+BSCP.US,D,20220920,000000,20.11,20.1399,20.1,20.11,1875982.7351569,0
+BSCP.US,D,20220921,000000,20.1199,20.1798,20.0451,20.1,1299414.0447743,0
+BSCP.US,D,20220922,000000,20.0501,20.07,20.0002,20.0301,602014.25285097,0
+BSCP.US,D,20220923,000000,20.0002,20.0002,19.9553,19.9702,785360.57738714,0
+BSCP.US,D,20220926,000000,19.9403,19.9435,19.8405,19.8605,1023742.2618028,0
+BSCP.US,D,20220927,000000,19.8904,19.9004,19.8106,19.8205,913194.59430861,0
+BSCP.US,D,20220928,000000,19.9203,19.9902,19.8904,19.9702,1139828.9357678,0
+BSCP.US,D,20220929,000000,19.9203,19.9303,19.8616,19.9203,520920.11198637,0
+BSCP.US,D,20220930,000000,19.9403,19.9603,19.8905,19.9054,694664.35638335,0
+BSCP.US,D,20221003,000000,19.9603,20.0461,19.9603,20.0002,1358422.2991286,0
+BSCP.US,D,20221004,000000,20.0401,20.0501,20.0002,20.0102,422405.35489511,0
+BSCP.US,D,20221005,000000,19.9702,19.9962,19.9453,19.9852,743777.94921469,0
+BSCP.US,D,20221006,000000,19.9702,19.9902,19.9503,19.9603,657070.65454233,0
+BSCP.US,D,20221007,000000,19.9303,19.9303,19.8904,19.8904,249863.49974649,0
+BSCP.US,D,20221010,000000,19.9203,19.9203,19.8605,19.8605,248508.80786,0
+BSCP.US,D,20221011,000000,19.8704,19.9004,19.8405,19.8405,554631.09854622,0
+BSCP.US,D,20221012,000000,19.8605,19.8704,19.8305,19.8605,314832.59879954,0
+BSCP.US,D,20221013,000000,19.7407,19.8405,19.6958,19.8405,845466.01193058,0
+BSCP.US,D,20221014,000000,19.8505,19.8703,19.7607,19.7706,372349.89048588,0
+BSCP.US,D,20221017,000000,19.8405,19.8704,19.8106,19.8205,254471.65654083,0
+BSCP.US,D,20221018,000000,19.8405,19.8704,19.8205,19.8355,370143.50621514,0
+BSCP.US,D,20221019,000000,19.7806,19.8006,19.7505,19.7706,451113.40019075,0
+BSCP.US,D,20221020,000000,19.7607,19.7806,19.7257,19.7407,513848.05922393,0
+BSCP.US,D,20221021,000000,19.7607,19.8205,19.7307,19.8205,466354.68590475,0
+BSCP.US,D,20221024,000000,19.7507,19.8006,19.7367,19.7607,364807.90392554,0
+BSCP.US,D,20221025,000000,19.8106,19.8605,19.8106,19.8205,471025.96813463,0
+BSCP.US,D,20221026,000000,19.8305,19.8703,19.8206,19.8305,349861.20357739,0
+BSCP.US,D,20221027,000000,19.8605,19.9004,19.8505,19.8904,611354.81332864,0
+BSCP.US,D,20221028,000000,19.8704,19.9004,19.8605,19.8804,440582.47435719,0
+BSCP.US,D,20221031,000000,19.8405,19.8605,19.8205,19.8605,331545.80935175,0
+BSCP.US,D,20221101,000000,19.8904,19.8906,19.8305,19.8505,391354.65454725,0
+BSCP.US,D,20221102,000000,19.8505,19.9173,19.7806,19.7806,590698.76803286,0
+BSCP.US,D,20221103,000000,19.7407,19.8006,19.7308,19.7756,591860.07564857,0
+BSCP.US,D,20221104,000000,19.8006,19.8505,19.7706,19.8505,555989.79839687,0
+BSCP.US,D,20221107,000000,19.8205,19.8505,19.7962,19.8305,617610.24339323,0
+BSCP.US,D,20221108,000000,19.8405,19.8605,19.8106,19.8505,1032999.6570242,0
+BSCP.US,D,20221109,000000,19.8405,19.8804,19.8205,19.8704,772160.34742223,0
+BSCP.US,D,20221110,000000,20.0401,20.09,20.0201,20.08,417925.45295393,0
+BSCP.US,D,20221111,000000,20.07,20.1,20.0435,20.09,335721.10601668,0
+BSCP.US,D,20221114,000000,20.0501,20.07,20.0301,20.0601,422713.96813552,0
+BSCP.US,D,20221115,000000,20.1,20.1199,20.08,20.1199,663513.45693146,0
+BSCP.US,D,20221116,000000,20.11,20.1698,20.11,20.1399,1009465.8934606,0
+BSCP.US,D,20221117,000000,20.08,20.11,20.0601,20.08,557655.10750584,0
+BSCP.US,D,20221118,000000,20.1,20.1,20.07,20.09,543511.00198097,0
+BSCP.US,D,20221121,000000,20.1,20.11,20.07,20.07,493192,0
+BSCP.US,D,20221122,000000,20.07,20.12,20.07,20.1,1476305,0
+BSCP.US,D,20221123,000000,20.09,20.15,20.08,20.13,673440,0
+BSCP.US,D,20221125,000000,20.16,20.16,20.12,20.135,133425,0
+BSCP.US,D,20221128,000000,20.14,20.16,20.12,20.12,467995,0
+BSCP.US,D,20221129,000000,20.11,20.1292,20.0821,20.1,802579,0
+BSCP.US,D,20221130,000000,20.09,20.2,20.06,20.2,746536,0
+BSCP.US,D,20221201,000000,20.2,20.25,20.19,20.24,949756,0
+BSCP.US,D,20221202,000000,20.19,20.25,20.17,20.2451,644109,0
+BSCP.US,D,20221205,000000,20.22,20.22,20.162,20.18,366450,0
+BSCP.US,D,20221206,000000,20.18,20.2,20.16,20.2,531145,0
+BSCP.US,D,20221207,000000,20.22,20.26,20.2,20.23,620724,0
+BSCP.US,D,20221208,000000,20.23,20.24,20.2067,20.22,579769,0
+BSCP.US,D,20221209,000000,20.21,20.23,20.19,20.21,491598,0
+BSCP.US,D,20221212,000000,20.21,20.22,20.17,20.18,727818,0
+BSCP.US,D,20221213,000000,20.31,20.31,20.23,20.23,507647,0
+BSCP.US,D,20221214,000000,20.27,20.29,20.21,20.24,571156,0
+BSCP.US,D,20221215,000000,20.25,20.27,20.23,20.25,643983,0
+BSCP.US,D,20221216,000000,20.23,20.29,20.22,20.27,413467,0
+BSCP.US,D,20221219,000000,20.22,20.23,20.17,20.17,922030,0
+BSCP.US,D,20221220,000000,20.17,20.18,20.13,20.16,1074261,0
+BSCP.US,D,20221221,000000,20.2,20.24,20.2,20.21,1901101,0
+BSCP.US,D,20221222,000000,20.21,20.23,20.19,20.21,961726,0
+BSCP.US,D,20221223,000000,20.19,20.21,20.18,20.2,2068858,0
+BSCP.US,D,20221227,000000,20.16,20.19,20.15,20.16,1270186,0
+BSCP.US,D,20221228,000000,20.15,20.17,20.14,20.16,756807,0
+BSCP.US,D,20221229,000000,20.15,20.17,20.15,20.17,640131,0
+BSCP.US,D,20221230,000000,20.14,20.15,20.13,20.14,750584,0
+BSCP.US,D,20230103,000000,20.19,20.2,20.11,20.15,763876,0
+BSCP.US,D,20230104,000000,20.19,20.19,20.16,20.17,1518430,0
+BSCP.US,D,20230105,000000,20.12,20.14,20.1,20.14,523974,0
+BSCP.US,D,20230106,000000,20.15,20.25,20.15,20.24,975265,0
+BSCP.US,D,20230109,000000,20.24,20.29,20.23,20.27,602358,0
+BSCP.US,D,20230110,000000,20.24,20.27,20.24,20.25,980173,0
+BSCP.US,D,20230111,000000,20.26,20.28,20.25,20.27,764194,0
+BSCP.US,D,20230112,000000,20.31,20.33,20.29,20.33,889040,0
+BSCP.US,D,20230113,000000,20.3,20.31,20.27,20.27,1200480,0
+BSCP.US,D,20230117,000000,20.27,20.32,20.27,20.3148,709395,0
+BSCP.US,D,20230118,000000,20.35,20.38,20.33,20.365,892953,0
+BSCP.US,D,20230119,000000,20.34,20.35,20.33,20.34,1063537,0
+BSCP.US,D,20230120,000000,20.31,20.35,20.3,20.34,622346,0
+BSCP.US,D,20230123,000000,20.28,20.28,20.27,20.275,493686,0
+BSCP.US,D,20230124,000000,20.27,20.295,20.26,20.28,928234,0
+BSCP.US,D,20230125,000000,20.28,20.3,20.27,20.3,581257,0
+BSCP.US,D,20230126,000000,20.29,20.3,20.27,20.29,1155277,0
+BSCP.US,D,20230127,000000,20.27,20.29,20.26,20.285,689208,0
+BSCP.US,D,20230130,000000,20.27,20.29,20.25,20.28,753938,0
+BSCP.US,D,20230131,000000,20.3,20.33,20.29,20.31,1569566,0
+BSCP.US,D,20230201,000000,20.32,20.38,20.29,20.36,645601,0
+BSCP.US,D,20230202,000000,20.38,20.4,20.38,20.38,1002913,0
+BSCP.US,D,20230203,000000,20.33,20.33,20.28,20.28,1401628,0
+BSCP.US,D,20230206,000000,20.25,20.25,20.22,20.225,814762,0
+BSCP.US,D,20230207,000000,20.24,20.269,20.22,20.24,1027426,0
+BSCP.US,D,20230208,000000,20.24,20.25,20.23,20.24,799019,0
+BSCP.US,D,20230209,000000,20.26,20.26,20.21,20.23,621995,0
+BSCP.US,D,20230210,000000,20.22,20.23,20.2,20.21,692547,0
+BSCP.US,D,20230213,000000,20.2,20.21,20.19,20.21,661856,0
+BSCP.US,D,20230214,000000,20.19,20.19,20.14,20.17,673795,0
+BSCP.US,D,20230215,000000,20.17,20.18,20.1577,20.18,666875,0
+BSCP.US,D,20230216,000000,20.17,20.19,20.15,20.17,469819,0
+BSCP.US,D,20230217,000000,20.15,20.2,20.15,20.18,340835,0
+BSCP.US,D,20230221,000000,20.11,20.11,20.06,20.1,875674,0
+BSCP.US,D,20230222,000000,20.1,20.13,20.09,20.09,959636,0
+BSCP.US,D,20230223,000000,20.1,20.12,20.09,20.11,878337,0
+BSCP.US,D,20230224,000000,20.06,20.07,20.04,20.06,247078,0
+BSCP.US,D,20230227,000000,20.08,20.09,20.07,20.07,408105,0
+BSCP.US,D,20230228,000000,20.07,20.09,20.05,20.09,7756581,0
+BSCP.US,D,20230301,000000,20.06,20.06,20.03,20.03,1116516,0
+BSCP.US,D,20230302,000000,20.03,20.07,20.02,20.06,1149237,0
+BSCP.US,D,20230303,000000,20.09,20.09,20.06,20.09,1250059,0
+BSCP.US,D,20230306,000000,20.09,20.095,20.06,20.065,777527,0
+BSCP.US,D,20230307,000000,20.08,20.1,20,20,676029,0
+BSCP.US,D,20230308,000000,20.01,20.03,19.97,19.9759,782432,0
+BSCP.US,D,20230309,000000,20.02,20.0599,20.01,20.04,1291560,0
+BSCP.US,D,20230310,000000,20.14,20.15,20.09,20.12,1188612,0
+BSCP.US,D,20230313,000000,20.23,20.3162,20.17,20.2,1695543,0
+BSCP.US,D,20230314,000000,20.2,20.2,20.07,20.16,1262210,0
+BSCP.US,D,20230315,000000,20.23,20.23,20.115,20.21,1295147,0
+BSCP.US,D,20230316,000000,20.22,20.22,20.1,20.13,885718,0
+BSCP.US,D,20230317,000000,20.15,20.26,20.15,20.22,596660,0
+BSCP.US,D,20230320,000000,20.18,20.2,20.13,20.1455,306729,0
+BSCP.US,D,20230321,000000,20.15,20.2185,20.12,20.165,513289,0
+BSCP.US,D,20230322,000000,20.17,20.31,20.15,20.25,732634,0
+BSCP.US,D,20230323,000000,20.25,20.3178,20.25,20.28,576172,0
+BSCP.US,D,20230324,000000,20.38,20.38,20.31,20.32,497304,0
+BSCP.US,D,20230327,000000,20.26,20.28,20.2,20.22,655159,0
+BSCP.US,D,20230328,000000,20.21,20.21,20.1675,20.2,570936,0
+BSCP.US,D,20230329,000000,20.18,20.22,20.16,20.22,462371,0
+BSCP.US,D,20230330,000000,20.21,20.23,20.2,20.22,632915,0
+BSCP.US,D,20230331,000000,20.24,20.29,20.214,20.28,678897,0
+BSCP.US,D,20230403,000000,20.27,20.37,20.265,20.36,442666,0
+BSCP.US,D,20230404,000000,20.33,20.39,20.32,20.37,792020,0
+BSCP.US,D,20230405,000000,20.4,20.44,20.38,20.39,507845,0
+BSCP.US,D,20230406,000000,20.39,20.4,20.36,20.37,779802,0
+BSCP.US,D,20230410,000000,20.32,20.33,20.3,20.325,542639,0
+BSCP.US,D,20230411,000000,20.35,20.35,20.3,20.31,670017,0
+BSCP.US,D,20230412,000000,20.35,20.38,20.32,20.3444,1154396,0
+BSCP.US,D,20230413,000000,20.38,20.39,20.36,20.37,664231,0
+BSCP.US,D,20230414,000000,20.34,20.35,20.32,20.34,490586,0
+BSCP.US,D,20230417,000000,20.32,20.32,20.3,20.3,1007118,0
+BSCP.US,D,20230418,000000,20.31,20.3256,20.303,20.32,462762,0
+BSCP.US,D,20230419,000000,20.3,20.3,20.27,20.27,503079,0
+BSCP.US,D,20230420,000000,20.31,20.33,20.3,20.32,472418,0
+BSCP.US,D,20230421,000000,20.35,20.3513,20.31,20.32,407698,0
+BSCP.US,D,20230424,000000,20.29,20.2999,20.27,20.28,668161,0
+BSCP.US,D,20230425,000000,20.33,20.36,20.32,20.36,511564,0
+BSCP.US,D,20230426,000000,20.35,20.36,20.3,20.33,492967,0
+BSCP.US,D,20230427,000000,20.3,20.3,20.2732,20.28,420050,0
+BSCP.US,D,20230428,000000,20.31,20.32,20.29,20.31,365484,0
+BSCP.US,D,20230501,000000,20.3,20.3061,20.27,20.3,487411,0
+BSCP.US,D,20230502,000000,20.29,20.35,20.2797,20.33,605738,0
+BSCP.US,D,20230503,000000,20.34,20.37,20.34,20.36,588357,0
+BSCP.US,D,20230504,000000,20.36,20.42,20.35,20.4,1304891,0
+BSCP.US,D,20230505,000000,20.37,20.37,20.31,20.33,1177407,0
+BSCP.US,D,20230508,000000,20.3,20.34,20.3,20.31,300410,0
+BSCP.US,D,20230509,000000,20.3,20.32,20.3,20.31,363905,0
+BSCP.US,D,20230510,000000,20.33,20.37,20.33,20.37,1021846,0
+BSCP.US,D,20230511,000000,20.39,20.4,20.36,20.36,974923,0
+BSCP.US,D,20230512,000000,20.36,20.38,20.32,20.34,452910,0
+BSCP.US,D,20230515,000000,20.33,20.34,20.32,20.34,972648,0
+BSCP.US,D,20230516,000000,20.31,20.32,20.29,20.3,436648,0
+BSCP.US,D,20230517,000000,20.31,20.31,20.28,20.28,470793,0
+BSCP.US,D,20230518,000000,20.26,20.27,20.2315,20.26,708949,0
+BSCP.US,D,20230519,000000,20.25,20.29,20.24,20.26,469994,0
+BSCP.US,D,20230522,000000,20.2,20.21,20.19,20.19,443988,0
+BSCP.US,D,20230523,000000,20.19,20.21,20.18,20.21,519109,0
+BSCP.US,D,20230524,000000,20.21,20.21,20.16,20.16,941911,0
+BSCP.US,D,20230525,000000,20.16,20.16,20.13,20.13,584409,0
+BSCP.US,D,20230526,000000,20.13,20.15,20.12,20.15,470891,0
+BSCP.US,D,20230530,000000,20.16,20.2268,20.15,20.2,1383408,0
+BSCP.US,D,20230531,000000,20.21,20.23,20.195,20.21,679780,0
+BSCP.US,D,20230601,000000,20.23,20.25,20.22,20.25,473168,0
+BSCP.US,D,20230602,000000,20.24,20.24,20.2,20.21,614256,0
+BSCP.US,D,20230605,000000,20.19,20.22,20.18,20.195,633806,0
+BSCP.US,D,20230606,000000,20.2,20.21,20.17,20.19,565714,0
+BSCP.US,D,20230607,000000,20.18,20.19,20.16,20.17,813827,0
+BSCP.US,D,20230608,000000,20.19,20.21,20.19,20.2,826520,0
+BSCP.US,D,20230609,000000,20.18,20.19,20.15,20.15,469682,0
+BSCP.US,D,20230612,000000,20.17,20.19,20.16,20.19,584262,0
+BSCP.US,D,20230613,000000,20.32,20.32,20.14,20.15,1318653,0
+BSCP.US,D,20230614,000000,20.17,20.19,20.125,20.15,956874,0
+BSCP.US,D,20230615,000000,20.17,20.21,20.17,20.21,672378,0
+BSCP.US,D,20230616,000000,20.17,20.19,20.16,20.19,616619,0
+BSCP.US,D,20230620,000000,20.13,20.15,20.1243,20.13,593348,0
+BSCP.US,D,20230621,000000,20.12,20.15,20.11,20.13,589449,0
+BSCP.US,D,20230622,000000,20.13,20.2,20.11,20.13,509541,0
+BSCP.US,D,20230623,000000,20.14,20.16,20.12,20.13,477532,0
+BSCP.US,D,20230626,000000,20.14,20.15,20.14,20.15,452007,0
+BSCP.US,D,20230627,000000,20.15,20.15,20.11,20.12,566418,0
+BSCP.US,D,20230628,000000,20.13,20.16,20.12,20.16,7529241,0
+BSCP.US,D,20230629,000000,20.11,20.12,20.07,20.11,499893,0
+BSCP.US,D,20230630,000000,20.12,20.14,20.11,20.13,423824,0
+BSCP.US,D,20230703,000000,20.13,20.16,20.12,20.13,119348,0
+BSCP.US,D,20230705,000000,20.15,20.15,20.11,20.12,728614,0
+BSCP.US,D,20230706,000000,20.1,20.11,20.061,20.11,835253,0
+BSCP.US,D,20230707,000000,20.12,20.15,20.1101,20.13,510061,0
+BSCP.US,D,20230710,000000,20.13,20.16,20.1271,20.16,830879,0
+BSCP.US,D,20230711,000000,20.15,20.17,20.15,20.15,523387,0
+BSCP.US,D,20230712,000000,20.2,20.24,20.2,20.21,2236062,0
+BSCP.US,D,20230713,000000,20.25,20.27,20.24,20.2549,409916,0
+BSCP.US,D,20230714,000000,20.24,20.24,20.18,20.18,864639,0
+BSCP.US,D,20230717,000000,20.2,20.21,20.19,20.21,1273961,0
+BSCP.US,D,20230718,000000,20.21,20.23,20.2,20.21,765689,0
+BSCP.US,D,20230719,000000,20.23,20.23,20.2,20.22,490806,0
+BSCP.US,D,20230720,000000,20.2,20.21,20.17,20.21,533094,0
+BSCP.US,D,20230721,000000,20.21,20.22,20.19,20.2,1316383,0
+BSCP.US,D,20230724,000000,20.14,20.16,20.13,20.14,290603,0
+BSCP.US,D,20230725,000000,20.13,20.13,20.1115,20.12,753155,0
+BSCP.US,D,20230726,000000,20.14,20.16,20.1201,20.15,519963,0
+BSCP.US,D,20230727,000000,20.15,20.15,20.1142,20.14,1146686,0
+BSCP.US,D,20230728,000000,20.15,20.17,20.14,20.17,385868,0
+BSCP.US,D,20230731,000000,20.17,20.2,20.1601,20.19,579750,0
+BSCP.US,D,20230801,000000,20.18,20.18,20.16,20.16,627124,0
+BSCP.US,D,20230802,000000,20.17,20.17,20.14,20.15,859311,0
+BSCP.US,D,20230803,000000,20.16,20.18,20.15,20.17,1050190,0
+BSCP.US,D,20230804,000000,20.18,20.21,20.18,20.21,1014502,0
+BSCP.US,D,20230807,000000,20.21,20.23,20.2,20.23,1046081,0
+BSCP.US,D,20230808,000000,20.23,20.23,20.2,20.22,1078551,0
+BSCP.US,D,20230809,000000,20.23,20.23,20.2,20.2,389970,0
+BSCP.US,D,20230810,000000,20.21,20.22,20.18,20.19,715911,0
+BSCP.US,D,20230811,000000,20.18,20.19,20.17,20.17,414877,0
+BSCP.US,D,20230814,000000,20.17,20.17,20.15,20.15,351762,0
+BSCP.US,D,20230815,000000,20.15,20.17,20.15,20.17,588747,0
+BSCP.US,D,20230816,000000,20.16,20.17,20.14,20.14,596161,0
+BSCP.US,D,20230817,000000,20.15,20.16,20.14,20.155,572225,0
+BSCP.US,D,20230818,000000,20.15,20.1799,20.1401,20.17,402753,0
+BSCP.US,D,20230821,000000,20.09,20.1,20.09,20.095,417806,0
+BSCP.US,D,20230822,000000,20.09,20.09,20.08,20.085,520895,0
+BSCP.US,D,20230823,000000,20.09,20.13,20.09,20.12,480066,0
+BSCP.US,D,20230824,000000,20.1,20.12,20.1,20.11,447031,0
+BSCP.US,D,20230825,000000,20.11,20.11,20.09,20.1,376302,0
+BSCP.US,D,20230828,000000,20.11,20.12,20.1,20.11,576206,0
+BSCP.US,D,20230829,000000,20.1,20.16,20.1,20.15,756378,0
+BSCP.US,D,20230830,000000,20.17,20.17,20.15,20.16,1014544,0
+BSCP.US,D,20230831,000000,20.17,20.18,20.16,20.17,670225,0
+BSCP.US,D,20230901,000000,20.2,20.21,20.16,20.16,644184,0
+BSCP.US,D,20230905,000000,20.17,20.17,20.14,20.15,1317500,0
+BSCP.US,D,20230906,000000,20.14,20.15,20.11,20.12,779902,0
+BSCP.US,D,20230907,000000,20.14,20.17,20.13,20.17,653694,0
+BSCP.US,D,20230908,000000,20.16,20.18,20.15,20.16,433897,0
+BSCP.US,D,20230911,000000,20.16,20.17,20.15,20.16,544915,0
+BSCP.US,D,20230912,000000,20.14,20.16,20.14,20.155,456176,0
+BSCP.US,D,20230913,000000,20.15,20.17,20.15,20.16,515699,0
+BSCP.US,D,20230914,000000,20.18,20.18,20.16,20.165,394968,0
+BSCP.US,D,20230915,000000,20.16,20.17,20.14,20.165,1004097,0
+BSCP.US,D,20230918,000000,20.1,20.11,20.09,20.1,587799,0
+BSCP.US,D,20230919,000000,20.1,20.1,20.08,20.095,480608,0
+BSCP.US,D,20230920,000000,20.11,20.11,20.07,20.07,679348,0
+BSCP.US,D,20230921,000000,20.08,20.1,20.07,20.08,449732,0
+BSCP.US,D,20230922,000000,20.09,20.11,20.09,20.09,446406,0
+BSCP.US,D,20230925,000000,20.1,20.12,20.1,20.11,556085,0
+BSCP.US,D,20230926,000000,20.1,20.1,20.07,20.08,1442975,0
+BSCP.US,D,20230927,000000,20.1,20.1,20.06,20.08,797995,0
+BSCP.US,D,20230928,000000,20.09,20.11,20.08,20.11,1099573,0
+BSCP.US,D,20230929,000000,20.11,20.13,20.1,20.11,671229,0
+BSCP.US,D,20231002,000000,20.1,20.11,20.08,20.09,2116807,0
+BSCP.US,D,20231003,000000,20.1,20.1,20.07,20.08,683104,0
+BSCP.US,D,20231004,000000,20.1,20.12,20.09,20.11,584422,0
+BSCP.US,D,20231005,000000,20.13,20.14,20.11,20.13,1032900,0
+BSCP.US,D,20231006,000000,20.11,20.13,20.1,20.12,811944,0
+BSCP.US,D,20231009,000000,20.16,20.18,20.1416,20.16,606102,0
+BSCP.US,D,20231010,000000,20.16,20.18,20.15,20.1715,799856,0
+BSCP.US,D,20231011,000000,20.16,20.18,20.15,20.15,698691,0
+BSCP.US,D,20231012,000000,20.15,20.15,20.14,20.15,450974,0
+BSCP.US,D,20231013,000000,20.17,20.17,20.14,20.14,663973,0
+BSCP.US,D,20231016,000000,20.15,20.1583,20.13,20.13,461854,0
+BSCP.US,D,20231017,000000,20.12,20.12,20.105,20.11,1375328,0
+BSCP.US,D,20231018,000000,20.11,20.13,20.09,20.09,686370,0
+BSCP.US,D,20231019,000000,20.11,20.13,20.1,20.125,863262,0
+BSCP.US,D,20231020,000000,20.14,20.15,20.1317,20.15,743256,0
+BSCP.US,D,20231023,000000,20.09,20.11,20.08,20.11,828584,0
+BSCP.US,D,20231024,000000,20.1,20.11,20.1,20.1,1050374,0
+BSCP.US,D,20231025,000000,20.1,20.1,20.09,20.1,660999,0
+BSCP.US,D,20231026,000000,20.11,20.12,20.11,20.115,608268,0
+BSCP.US,D,20231027,000000,20.13,20.19,20.12,20.125,412227,0
+BSCP.US,D,20231030,000000,20.12,20.12,20.11,20.12,618128,0
+BSCP.US,D,20231031,000000,20.11,20.12,20.1,20.11,637995,0
+BSCP.US,D,20231101,000000,20.12,20.17,20.12,20.16,1125693,0
+BSCP.US,D,20231102,000000,20.18,20.2,20.17,20.17,2022453,0
+BSCP.US,D,20231103,000000,20.2,20.23,20.2,20.2,1847897,0
+BSCP.US,D,20231106,000000,20.21,20.22,20.17,20.18,997791,0
+BSCP.US,D,20231107,000000,20.18,20.2,20.18,20.2,440845,0
+BSCP.US,D,20231108,000000,20.19,20.2,20.18,20.19,712749,0
+BSCP.US,D,20231109,000000,20.19,20.2,20.16,20.17,760958,0
+BSCP.US,D,20231110,000000,20.19,20.19,20.17,20.17,493597,0
+BSCP.US,D,20231113,000000,20.17,20.2,20.164,20.17,974417,0
+BSCP.US,D,20231114,000000,20.23,20.27,20.23,20.265,1322169,0
+BSCP.US,D,20231115,000000,20.24,20.25,20.23,20.2449,859716,0
+BSCP.US,D,20231116,000000,20.27,20.27,20.25,20.2649,821759,0
+BSCP.US,D,20231117,000000,20.27,20.27,20.25,20.255,904272,0
+BSCP.US,D,20231120,000000,20.2,20.2023,20.19,20.19,686898,0
+BSCP.US,D,20231121,000000,20.21,20.23,20.21,20.21,1066895,0
+BSCP.US,D,20231122,000000,20.22,20.23,20.21,20.22,692456,0
+BSCP.US,D,20231124,000000,20.22,20.23,20.22,20.225,155220,0
+BSCP.US,D,20231127,000000,20.23,20.24,20.21,20.24,776526,0
+BSCP.US,D,20231128,000000,20.24,20.28,20.23,20.28,448074,0
+BSCP.US,D,20231129,000000,20.3,20.32,20.29,20.3147,655588,0
+BSCP.US,D,20231130,000000,20.31,20.31,20.3,20.305,618199,0
+BSCP.US,D,20231201,000000,20.31,20.34,20.3,20.33,766970,0
+BSCP.US,D,20231204,000000,20.33,20.33,20.29,20.33,958123,0
+BSCP.US,D,20231205,000000,20.34,20.35,20.32,20.34,955409,0
+BSCP.US,D,20231206,000000,20.33,20.35,20.33,20.34,914035,0
+BSCP.US,D,20231207,000000,20.36,20.37,20.35,20.36,990759,0
+BSCP.US,D,20231208,000000,20.33,20.34,20.32,20.33,1185212,0
+BSCP.US,D,20231211,000000,20.32,20.32,20.31,20.32,1119447,0
+BSCP.US,D,20231212,000000,20.33,20.34,20.32,20.33,1512264,0
+BSCP.US,D,20231213,000000,20.35,20.43,20.34,20.42,837140,0
+BSCP.US,D,20231214,000000,20.44,20.47,20.43,20.445,938659,0
+BSCP.US,D,20231215,000000,20.44,20.44,20.41,20.42,715676,0
+BSCP.US,D,20231218,000000,20.37,20.37,20.34,20.36,1580282,0
+BSCP.US,D,20231219,000000,20.36,20.37,20.35,20.37,1718660,0
+BSCP.US,D,20231220,000000,20.37,20.39,20.37,20.39,1186844,0
+BSCP.US,D,20231221,000000,20.41,20.42,20.39,20.415,2061786,0
+BSCP.US,D,20231222,000000,20.41,20.43,20.37,20.42,1773071,0
+BSCP.US,D,20231226,000000,20.41,20.43,20.4,20.425,2052364,0
+BSCP.US,D,20231227,000000,20.42,20.45,20.42,20.44,1895172,0
+BSCP.US,D,20231228,000000,20.45,20.4599,20.43,20.445,1365012,0
+BSCP.US,D,20231229,000000,20.44,20.46,20.43,20.455,1168916,0
+BSCP.US,D,20240102,000000,20.445,20.45,20.44,20.44,1920504,0
+BSCP.US,D,20240103,000000,20.44,20.44,20.42,20.4349,1250928,0
+BSCP.US,D,20240104,000000,20.43,20.43,20.42,20.43,883060,0
+BSCP.US,D,20240105,000000,20.42,20.46,20.42,20.425,1542381,0
+BSCP.US,D,20240108,000000,20.44,20.46,20.43,20.4447,846382,0
+BSCP.US,D,20240109,000000,20.45,20.46,20.435,20.445,1411959,0
+BSCP.US,D,20240110,000000,20.45,20.47,20.44,20.46,1154812,0
+BSCP.US,D,20240111,000000,20.46,20.5,20.46,20.48,1432665,0
+BSCP.US,D,20240112,000000,20.52,20.53,20.51,20.53,1033903,0
+BSCP.US,D,20240116,000000,20.52,20.5299,20.49,20.49,836860,0
+BSCP.US,D,20240117,000000,20.48,20.49,20.46,20.47,1134291,0
+BSCP.US,D,20240118,000000,20.49,20.49,20.47,20.47,513736,0
+BSCP.US,D,20240119,000000,20.47,20.48,20.46,20.47,1108881,0
+BSCP.US,D,20240122,000000,20.42,20.43,20.41,20.425,785293,0
+BSCP.US,D,20240123,000000,20.42,20.43,20.41,20.43,942114,0
+BSCP.US,D,20240124,000000,20.44,20.44,20.42,20.435,684124,0
+BSCP.US,D,20240125,000000,20.44,20.45,20.44,20.45,829662,0
+BSCP.US,D,20240126,000000,20.46,20.46,20.44,20.445,923546,0
+BSCP.US,D,20240129,000000,20.45,20.47,20.44,20.45,1052189,0
+BSCP.US,D,20240130,000000,20.46,20.46,20.45,20.455,1145128,0
+BSCP.US,D,20240131,000000,20.48,20.49,20.46,20.48,1180677,0
+BSCP.US,D,20240201,000000,20.49,20.5,20.47,20.495,1318633,0
+BSCP.US,D,20240202,000000,20.465,20.47,20.44,20.465,976896,0
+BSCP.US,D,20240205,000000,20.46,20.46,20.43,20.45,836424,0
+BSCP.US,D,20240206,000000,20.46,20.47,20.45,20.47,963478,0
+BSCP.US,D,20240207,000000,20.46,20.48,20.46,20.475,596128,0
+BSCP.US,D,20240208,000000,20.46,20.48,20.46,20.46,445068,0
+BSCP.US,D,20240209,000000,20.46,20.47,20.44,20.45,1214286,0
+BSCP.US,D,20240212,000000,20.47,20.47,20.46,20.47,556463,0
+BSCP.US,D,20240213,000000,20.45,20.45,20.42,20.43,412277,0
+BSCP.US,D,20240214,000000,20.43,20.46,20.43,20.46,1558378,0
+BSCP.US,D,20240215,000000,20.48,20.48,20.46,20.46,510648,0
+BSCP.US,D,20240216,000000,20.45,20.46,20.44,20.46,619940,0
+BSCP.US,D,20240220,000000,20.42,20.42,20.41,20.41,563857,0
+BSCP.US,D,20240221,000000,20.42,20.42,20.39,20.415,571773,0
+BSCP.US,D,20240222,000000,20.42,20.42,20.39,20.4,593986,0
+BSCP.US,D,20240223,000000,20.41,20.41,20.39,20.4,722815,0
+BSCP.US,D,20240226,000000,20.41,20.41,20.39,20.4,475642,0
+BSCP.US,D,20240227,000000,20.41,20.41,20.39,20.39,555687,0
+BSCP.US,D,20240228,000000,20.41,20.41,20.39,20.41,1720877,0
+BSCP.US,D,20240229,000000,20.42,20.42,20.41,20.415,682989,0
+BSCP.US,D,20240301,000000,20.42,20.45,20.4,20.435,1090598,0
+BSCP.US,D,20240304,000000,20.43,20.43,20.41,20.43,729693,0
+BSCP.US,D,20240305,000000,20.44,20.44,20.43,20.44,4870806,0
+BSCP.US,D,20240306,000000,20.43,20.44,20.43,20.43,720356,0
+BSCP.US,D,20240307,000000,20.45,20.45,20.43,20.45,706038,0
+BSCP.US,D,20240308,000000,20.47,20.47,20.46,20.47,520096,0
+BSCP.US,D,20240311,000000,20.47,20.47,20.44,20.45,950470,0
+BSCP.US,D,20240312,000000,20.45,20.46,20.42,20.46,676311,0
+BSCP.US,D,20240313,000000,20.46,20.46,20.44,20.45,630846,0
+BSCP.US,D,20240314,000000,20.45,20.45,20.43,20.445,580412,0
+BSCP.US,D,20240315,000000,20.44,20.45,20.43,20.44,563446,0
+BSCP.US,D,20240318,000000,20.39,20.39,20.37,20.38,478092,0
+BSCP.US,D,20240319,000000,20.4,20.41,20.38,20.405,548036,0
+BSCP.US,D,20240320,000000,20.4,20.42,20.39,20.415,1197015,0
+BSCP.US,D,20240321,000000,20.42,20.42,20.41,20.41,823914,0
+BSCP.US,D,20240322,000000,20.43,20.43,20.42,20.43,755500,0
+BSCP.US,D,20240325,000000,20.43,20.43,20.41,20.42,502517,0
+BSCP.US,D,20240326,000000,20.41,20.43,20.41,20.41,715954,0
+BSCP.US,D,20240327,000000,20.43,20.44,20.42,20.44,1624364,0
+BSCP.US,D,20240328,000000,20.42,20.44,20.42,20.43,758837,0
+BSCP.US,D,20240401,000000,20.44,20.44,20.42,20.43,524082,0
+BSCP.US,D,20240402,000000,20.43,20.43,20.4,20.42,1954201,0
+BSCP.US,D,20240403,000000,20.43,20.44,20.42,20.43,1950533,0
+BSCP.US,D,20240404,000000,20.43,20.45,20.43,20.45,663478,0
+BSCP.US,D,20240405,000000,20.44,20.45,20.43,20.44,716214,0
+BSCP.US,D,20240408,000000,20.45,20.45,20.43,20.45,369550,0
+BSCP.US,D,20240409,000000,20.46,20.46,20.44,20.45,553935,0
+BSCP.US,D,20240410,000000,20.43,20.43,20.4,20.41,448395,0
+BSCP.US,D,20240411,000000,20.41,20.43,20.4,20.42,710196,0
+BSCP.US,D,20240412,000000,20.44,20.44,20.42,20.44,825051,0
+BSCP.US,D,20240415,000000,20.42,20.435,20.42,20.43,402090,0
+BSCP.US,D,20240416,000000,20.42,20.43,20.41,20.43,798955,0
+BSCP.US,D,20240417,000000,20.45,20.45,20.43,20.43,537081,0
+BSCP.US,D,20240418,000000,20.43,20.44,20.42,20.42,596430,0
+BSCP.US,D,20240419,000000,20.43,20.45,20.42,20.445,617223,0
+BSCP.US,D,20240422,000000,20.37,20.38,20.37,20.375,459556,0
+BSCP.US,D,20240423,000000,20.37,20.4,20.37,20.395,810227,0
+BSCP.US,D,20240424,000000,20.37,20.39,20.37,20.385,386356,0
+BSCP.US,D,20240425,000000,20.39,20.39,20.37,20.39,2736888,0
+BSCP.US,D,20240426,000000,20.4,20.4,20.39,20.4,1025707,0
+BSCP.US,D,20240429,000000,20.41,20.41,20.39,20.4,992130,0
+BSCP.US,D,20240430,000000,20.4,20.405,20.39,20.4,1117613,0
+BSCP.US,D,20240501,000000,20.4,20.42,20.39,20.41,1146211,0
+BSCP.US,D,20240502,000000,20.42,20.43,20.41,20.43,736118,0
+BSCP.US,D,20240503,000000,20.46,20.46,20.44,20.46,911977,0
+BSCP.US,D,20240506,000000,20.46,20.46,20.45,20.45,625484,0
+BSCP.US,D,20240507,000000,20.46,20.46,20.44,20.455,1049410,0
+BSCP.US,D,20240508,000000,20.45,20.46,20.44,20.46,933872,0
+BSCP.US,D,20240509,000000,20.47,20.47,20.45,20.46,663008,0
+BSCP.US,D,20240510,000000,20.46,20.46,20.45,20.46,538630,0
+BSCP.US,D,20240513,000000,20.47,20.47,20.45,20.46,555773,0
+BSCP.US,D,20240514,000000,20.47,20.47,20.46,20.46,421349,0
+BSCP.US,D,20240515,000000,20.49,20.49,20.47,20.49,503508,0
+BSCP.US,D,20240516,000000,20.49,20.49,20.47,20.48,523038,0
+BSCP.US,D,20240517,000000,20.5,20.5,20.47,20.48,718512,0
+BSCP.US,D,20240520,000000,20.42,20.42,20.41,20.42,484015,0
+BSCP.US,D,20240521,000000,20.41,20.43,20.41,20.43,1040277,0
+BSCP.US,D,20240522,000000,20.42,20.42,20.41,20.415,481092,0
+BSCP.US,D,20240523,000000,20.43,20.43,20.41,20.41,459217,0
+BSCP.US,D,20240524,000000,20.42,20.42,20.4057,20.415,432895,0
+BSCP.US,D,20240528,000000,20.42,20.43,20.42,20.43,607915,0
+BSCP.US,D,20240529,000000,20.43,20.43,20.42,20.43,371371,0
+BSCP.US,D,20240530,000000,20.44,20.44,20.42,20.43,1090658,0
+BSCP.US,D,20240531,000000,20.45,20.45,20.43,20.45,722051,0
+BSCP.US,D,20240603,000000,20.46,20.47,20.45,20.46,746576,0
+BSCP.US,D,20240604,000000,20.47,20.47,20.46,20.47,397032,0
+BSCP.US,D,20240605,000000,20.48,20.48,20.46,20.48,876995,0
+BSCP.US,D,20240606,000000,20.48,20.48,20.47,20.47,412683,0
+BSCP.US,D,20240607,000000,20.47,20.47,20.46,20.465,366647,0
+BSCP.US,D,20240610,000000,20.47,20.47,20.46,20.465,592482,0
+BSCP.US,D,20240611,000000,20.46,20.48,20.46,20.48,456682,0
+BSCP.US,D,20240612,000000,20.51,20.51,20.49,20.5,652998,0
+BSCP.US,D,20240613,000000,20.51,20.51,20.49,20.5,489283,0
+BSCP.US,D,20240614,000000,20.49,20.51,20.49,20.5,448680,0
+BSCP.US,D,20240617,000000,20.5,20.5,20.49,20.5,420027,0
+BSCP.US,D,20240618,000000,20.51,20.51,20.5,20.51,726927,0
+BSCP.US,D,20240620,000000,20.51,20.52,20.5,20.52,921492,0
+BSCP.US,D,20240621,000000,20.52,20.52,20.51,20.52,808885,0
+BSCP.US,D,20240624,000000,20.46,20.46,20.44,20.44,658724,0
+BSCP.US,D,20240625,000000,20.46,20.46,20.44,20.445,662742,0
+BSCP.US,D,20240626,000000,20.45,20.45,20.44,20.45,452743,0
+BSCP.US,D,20240627,000000,20.46,20.46,20.45,20.46,565943,0
+BSCP.US,D,20240628,000000,20.47,20.47,20.45,20.45,881591,0
+BSCP.US,D,20240701,000000,20.47,20.47,20.45,20.47,989186,0
+BSCP.US,D,20240702,000000,20.48,20.48,20.46,20.47,866835,0
+BSCP.US,D,20240703,000000,20.47,20.49,20.47,20.49,485875,0
+BSCP.US,D,20240705,000000,20.48,20.51,20.48,20.51,1696139,0
+BSCP.US,D,20240708,000000,20.51,20.51,20.5,20.51,1084367,0
+BSCP.US,D,20240709,000000,20.51,20.51,20.5,20.51,808370,0
+BSCP.US,D,20240710,000000,20.52,20.52,20.51,20.515,690613,0
+BSCP.US,D,20240711,000000,20.52,20.54,20.52,20.54,1500885,0
+BSCP.US,D,20240712,000000,20.54,20.55,20.53,20.55,501976,0
+BSCP.US,D,20240715,000000,20.55,20.56,20.55,20.56,675725,0
+BSCP.US,D,20240716,000000,20.56,20.57,20.55,20.57,738203,0
+BSCP.US,D,20240717,000000,20.55,20.56,20.55,20.55,1304305,0
+BSCP.US,D,20240718,000000,20.55,20.56,20.55,20.55,860567,0
+BSCP.US,D,20240719,000000,20.58,20.58,20.55,20.555,248148,0
+BSCP.US,D,20240722,000000,20.5,20.5,20.48,20.48,655499,0
+BSCP.US,D,20240723,000000,20.49,20.5,20.48,20.49,527453,0
+BSCP.US,D,20240724,000000,20.51,20.51,20.49,20.49,864948,0
+BSCP.US,D,20240725,000000,20.5,20.51,20.49,20.5,789186,0
+BSCP.US,D,20240726,000000,20.52,20.52,20.5,20.51,817537,0
+BSCP.US,D,20240729,000000,20.53,20.53,20.51,20.52,708565,0
+BSCP.US,D,20240730,000000,20.53,20.53,20.5198,20.52,893962,0
+BSCP.US,D,20240731,000000,20.53,20.54,20.52,20.53,624456,0
+BSCP.US,D,20240801,000000,20.54,20.55,20.53,20.54,799636,0
+BSCP.US,D,20240802,000000,20.555,20.58,20.555,20.57,844260,0
+BSCP.US,D,20240805,000000,20.59,20.59,20.57,20.57,1769391,0
+BSCP.US,D,20240806,000000,20.59,20.59,20.57,20.58,1047278,0
+BSCP.US,D,20240807,000000,20.57,20.58,20.57,20.575,485936,0
+BSCP.US,D,20240808,000000,20.58,20.59,20.57,20.59,1028152,0
+BSCP.US,D,20240809,000000,20.6,20.6,20.58,20.5919,756709,0
+BSCP.US,D,20240812,000000,20.59,20.6,20.58,20.59,366750,0
+BSCP.US,D,20240813,000000,20.59,20.61,20.59,20.61,622469,0
+BSCP.US,D,20240814,000000,20.62,20.62,20.6,20.62,577272,0
+BSCP.US,D,20240815,000000,20.61,20.61,20.6,20.61,576608,0
+BSCP.US,D,20240816,000000,20.61,20.62,20.6,20.62,670479,0
+BSCP.US,D,20240819,000000,20.55,20.55,20.54,20.54,706256,0
+BSCP.US,D,20240820,000000,20.56,20.56,20.54,20.55,663273,0
+BSCP.US,D,20240821,000000,20.55,20.57,20.55,20.565,688072,0
+BSCP.US,D,20240822,000000,20.57,20.57,20.56,20.57,586596,0
+BSCP.US,D,20240823,000000,20.57,20.58,20.56,20.575,771100,0
+BSCP.US,D,20240826,000000,20.58,20.58,20.57,20.58,443840,0
+BSCP.US,D,20240827,000000,20.59,20.59,20.58,20.59,589182,0
+BSCP.US,D,20240828,000000,20.6,20.6,20.58,20.59,612789,0
+BSCP.US,D,20240829,000000,20.58,20.59,20.58,20.585,793500,0
+BSCP.US,D,20240830,000000,20.59,20.6,20.58,20.6,658861,0
+BSCP.US,D,20240903,000000,20.6,20.61,20.59,20.61,1006477,0
+BSCP.US,D,20240904,000000,20.62,20.63,20.605,20.62,1148631,0
+BSCP.US,D,20240905,000000,20.63,20.63,20.62,20.625,1610438,0
+BSCP.US,D,20240906,000000,20.63,20.65,20.63,20.64,1173461,0
+BSCP.US,D,20240909,000000,20.64,20.64,20.63,20.64,1030151,0
+BSCP.US,D,20240910,000000,20.64,20.66,20.63,20.66,821998,0
+BSCP.US,D,20240911,000000,20.65,20.65,20.64,20.65,743617,0
+BSCP.US,D,20240912,000000,20.66,20.66,20.64,20.65,1316851,0
+BSCP.US,D,20240913,000000,20.65,20.68,20.65,20.68,875192,0
+BSCP.US,D,20240916,000000,20.67,20.68,20.67,20.67,507947,0
+BSCP.US,D,20240917,000000,20.67,20.68,20.67,20.67,765085,0
+BSCP.US,D,20240918,000000,20.67,20.69,20.67,20.69,813337,0
+BSCP.US,D,20240919,000000,20.68,20.7,20.68,20.7,795658,0
+BSCP.US,D,20240920,000000,20.69,20.71,20.69,20.71,778802,0
+BSCP.US,D,20240923,000000,20.64,20.64,20.63,20.64,788883,0
+BSCP.US,D,20240924,000000,20.64,20.65,20.63,20.65,838409,0
+BSCP.US,D,20240925,000000,20.65,20.65,20.64,20.65,381793,0
+BSCP.US,D,20240926,000000,20.64,20.65,20.64,20.65,673448,0
+BSCP.US,D,20240927,000000,20.65,20.65,20.64,20.64,1802146,0
+BSCP.US,D,20240930,000000,20.64,20.65,20.64,20.65,663714,0
+BSCP.US,D,20241001,000000,20.64,20.66,20.64,20.66,1121873,0
+BSCP.US,D,20241002,000000,20.65,20.66,20.65,20.66,1004247,0
+BSCP.US,D,20241003,000000,20.65,20.66,20.65,20.65,598725,0
+BSCP.US,D,20241004,000000,20.64,20.65,20.64,20.64,387367,0
+BSCP.US,D,20241007,000000,20.63,20.65,20.63,20.64,1048456,0
+BSCP.US,D,20241008,000000,20.645,20.65,20.64,20.64,732411,0
+BSCP.US,D,20241009,000000,20.65,20.65,20.63,20.645,6487356,0
+BSCP.US,D,20241010,000000,20.64,20.65,20.64,20.64,502032,0
+BSCP.US,D,20241011,000000,20.65,20.665,20.65,20.66,348981,0
+BSCP.US,D,20241014,000000,20.67,20.67,20.66,20.67,360051,0
+BSCP.US,D,20241015,000000,20.66,20.67,20.66,20.66,1266690,0
+BSCP.US,D,20241016,000000,20.66,20.67,20.66,20.66,490663,0
+BSCP.US,D,20241017,000000,20.68,20.68,20.66,20.67,372845,0
+BSCP.US,D,20241018,000000,20.68,20.68,20.67,20.67,723676,0
+BSCP.US,D,20241021,000000,20.62,20.62,20.6,20.61,410937,0
+BSCP.US,D,20241022,000000,20.61,20.61,20.6,20.6,532433,0
+BSCP.US,D,20241023,000000,20.62,20.62,20.6,20.6,561358,0
+BSCP.US,D,20241024,000000,20.62,20.62,20.6,20.61,565218,0
+BSCP.US,D,20241025,000000,20.63,20.63,20.62,20.62,362306,0
+BSCP.US,D,20241028,000000,20.62,20.63,20.62,20.63,780163,0
+BSCP.US,D,20241029,000000,20.62,20.63,20.62,20.63,358659,0
+BSCP.US,D,20241030,000000,20.63,20.64,20.63,20.64,292549,0
+BSCP.US,D,20241031,000000,20.64,20.64,20.63,20.63,600326,0
+BSCP.US,D,20241101,000000,20.64,20.65,20.63,20.64,597367,0
+BSCP.US,D,20241104,000000,20.66,20.66,20.64,20.65,788258,0
+BSCP.US,D,20241105,000000,20.66,20.66,20.65,20.65,637866,0
+BSCP.US,D,20241106,000000,20.64,20.65,20.64,20.65,538980,0
+BSCP.US,D,20241107,000000,20.66,20.66,20.65,20.66,431178,0
+BSCP.US,D,20241108,000000,20.66,20.67,20.66,20.66,320544,0
+BSCP.US,D,20241111,000000,20.67,20.67,20.66,20.67,495133,0
+BSCP.US,D,20241112,000000,20.67,20.67,20.66,20.665,696007,0
+BSCP.US,D,20241113,000000,20.68,20.68,20.66,20.68,413544,0
+BSCP.US,D,20241114,000000,20.68,20.68,20.67,20.67,825838,0
+BSCP.US,D,20241115,000000,20.68,20.69,20.67,20.69,664824,0
+BSCP.US,D,20241118,000000,20.63,20.63,20.6,20.61,1119368,0
+BSCP.US,D,20241119,000000,20.61,20.62,20.61,20.61,508846,0
+BSCP.US,D,20241120,000000,20.62,20.62,20.61,20.62,577952,0
+BSCP.US,D,20241121,000000,20.61,20.63,20.61,20.61,880768,0
+BSCP.US,D,20241122,000000,20.63,20.63,20.62,20.62,501254,0
+BSCP.US,D,20241125,000000,20.63,20.63,20.62,20.63,545006,0
+BSCP.US,D,20241126,000000,20.64,20.64,20.63,20.63,561232,0
+BSCP.US,D,20241127,000000,20.64,20.64,20.63,20.63,777210,0
+BSCP.US,D,20241129,000000,20.64,20.65,20.64,20.64,162860,0
+BSCP.US,D,20241202,000000,20.64,20.66,20.64,20.66,546194,0
+BSCP.US,D,20241203,000000,20.66,20.67,20.65,20.65,845724,0
+BSCP.US,D,20241204,000000,20.66,20.66,20.65,20.655,605286,0
+BSCP.US,D,20241205,000000,20.65,20.66,20.64,20.65,1248359,0
+BSCP.US,D,20241206,000000,20.67,20.67,20.66,20.66,942472,0
+BSCP.US,D,20241209,000000,20.66,20.68,20.66,20.67,1026123,0
+BSCP.US,D,20241210,000000,20.68,20.68,20.67,20.67,524396,0
+BSCP.US,D,20241211,000000,20.68,20.69,20.67,20.68,1522817,0
+BSCP.US,D,20241212,000000,20.68,20.69,20.67,20.68,603103,0
+BSCP.US,D,20241213,000000,20.68,20.69,20.68,20.68,1822966,0
+BSCP.US,D,20241216,000000,20.69,20.69,20.68,20.68,577898,0
+BSCP.US,D,20241217,000000,20.7,20.7,20.69,20.69,841321,0
+BSCP.US,D,20241218,000000,20.69,20.7,20.68,20.68,1815508,0
+BSCP.US,D,20241219,000000,20.7,20.7,20.69,20.7,1076738,0
+BSCP.US,D,20241220,000000,20.71,20.71,20.7,20.705,1723525,0
+BSCP.US,D,20241223,000000,20.64,20.65,20.63,20.64,1459578,0
+BSCP.US,D,20241224,000000,20.64,20.65,20.64,20.64,297657,0
+BSCP.US,D,20241226,000000,20.65,20.65,20.64,20.64,971303,0
+BSCP.US,D,20241227,000000,20.65,20.66,20.63,20.65,2857839,0
+BSCP.US,D,20241230,000000,20.65,20.66,20.65,20.66,977094,0
+BSCP.US,D,20241231,000000,20.66,20.67,20.65,20.65,626124,0
+BSCP.US,D,20250102,000000,20.67,20.67,20.65,20.66,857925,0
+BSCP.US,D,20250103,000000,20.68,20.68,20.66,20.66,687758,0
+BSCP.US,D,20250106,000000,20.66,20.67,20.66,20.66,1540315,0
+BSCP.US,D,20250107,000000,20.68,20.68,20.67,20.67,1506183,0
+BSCP.US,D,20250108,000000,20.68,20.68,20.67,20.68,1355964,0
+BSCP.US,D,20250110,000000,20.67,20.69,20.67,20.69,1150316,0
+BSCP.US,D,20250113,000000,20.69,20.6999,20.68,20.68,934797,0
+BSCP.US,D,20250114,000000,20.68,20.69,20.68,20.68,1535998,0
+BSCP.US,D,20250115,000000,20.69,20.7,20.69,20.69,1204276,0
+BSCP.US,D,20250116,000000,20.7,20.71,20.69,20.7,1337749,0
+BSCP.US,D,20250117,000000,20.71,20.72,20.7,20.7,934887,0
+BSCP.US,D,20250121,000000,20.64,20.65,20.64,20.65,1341156,0
+BSCP.US,D,20250122,000000,20.65,20.66,20.64,20.65,694782,0
+BSCP.US,D,20250123,000000,20.64,20.65,20.64,20.64,839125,0
+BSCP.US,D,20250124,000000,20.66,20.66,20.65,20.66,820349,0
+BSCP.US,D,20250127,000000,20.65,20.68,20.65,20.67,1043283,0
+BSCP.US,D,20250128,000000,20.67,20.67,20.66,20.67,722308,0
+BSCP.US,D,20250129,000000,20.67,20.67,20.66,20.66,836783,0
+BSCP.US,D,20250130,000000,20.68,20.68,20.66,20.67,646198,0
+BSCP.US,D,20250131,000000,20.67,20.69,20.67,20.68,736778,0
+BSCP.US,D,20250203,000000,20.68,20.69,20.68,20.69,1008023,0
+BSCP.US,D,20250204,000000,20.69,20.69,20.67,20.69,1137720,0
+BSCP.US,D,20250205,000000,20.69,20.69,20.68,20.69,927141,0
+BSCP.US,D,20250206,000000,20.68,20.69,20.68,20.68,850069,0
+BSCP.US,D,20250207,000000,20.7,20.7,20.69,20.7,678847,0
+BSCP.US,D,20250210,000000,20.69,20.7,20.69,20.7,820594,0
+BSCP.US,D,20250211,000000,20.69,20.7,20.69,20.69,736921,0
+BSCP.US,D,20250212,000000,20.71,20.71,20.69,20.69,467714,0
+BSCP.US,D,20250213,000000,20.69,20.7,20.69,20.69,1345840,0
+BSCP.US,D,20250214,000000,20.71,20.72,20.7,20.71,565159,0
+BSCP.US,D,20250218,000000,20.72,20.72,20.71,20.71,1020395,0
+BSCP.US,D,20250219,000000,20.71,20.72,20.71,20.72,999001,0
+BSCP.US,D,20250220,000000,20.73,20.73,20.71,20.72,1067008,0
+BSCP.US,D,20250221,000000,20.73,20.73,20.72,20.73,553807,0
+BSCP.US,D,20250224,000000,20.66,20.67,20.66,20.67,549966,0
+BSCP.US,D,20250225,000000,20.67,20.67,20.66,20.67,814653,0
+BSCP.US,D,20250226,000000,20.66,20.67,20.66,20.67,939505,0
+BSCP.US,D,20250227,000000,20.68,20.68,20.67,20.68,968396,0
+BSCP.US,D,20250228,000000,20.68,20.68,20.67,20.68,913578,0
+BSCP.US,D,20250303,000000,20.67,20.68,20.67,20.68,1287900,0
+BSCP.US,D,20250304,000000,20.68,20.69,20.68,20.68,1397939,0
+BSCP.US,D,20250305,000000,20.68,20.69,20.68,20.68,747124,0
+BSCP.US,D,20250306,000000,20.68,20.69,20.68,20.68,718449,0
+BSCP.US,D,20250307,000000,20.69,20.7,20.68,20.69,1143898,0
+BSCP.US,D,20250310,000000,20.69,20.7,20.69,20.7,1587521,0
+BSCP.US,D,20250311,000000,20.72,20.72,20.69,20.69,943538,0
+BSCP.US,D,20250312,000000,20.69,20.71,20.69,20.69,1121813,0
+BSCP.US,D,20250313,000000,20.69,20.7,20.69,20.69,1652581,0
+BSCP.US,D,20250314,000000,20.72,20.72,20.7,20.71,677731,0
+BSCP.US,D,20250317,000000,20.72,20.72,20.7,20.72,727453,0
+BSCP.US,D,20250318,000000,20.71,20.72,20.71,20.71,575923,0
+BSCP.US,D,20250319,000000,20.71,20.72,20.71,20.71,538417,0
+BSCP.US,D,20250320,000000,20.71,20.73,20.71,20.72,948248,0
+BSCP.US,D,20250321,000000,20.72,20.73,20.72,20.73,422875,0
+BSCP.US,D,20250324,000000,20.66,20.67,20.66,20.665,749122,0
+BSCP.US,D,20250325,000000,20.66,20.67,20.66,20.66,1201135,0
+BSCP.US,D,20250326,000000,20.67,20.67,20.66,20.67,483734,0
+BSCP.US,D,20250327,000000,20.66,20.67,20.66,20.67,567579,0
+BSCP.US,D,20250328,000000,20.68,20.68,20.67,20.67,570029,0
+BSCP.US,D,20250331,000000,20.67,20.68,20.67,20.68,2903489,0
+BSCP.US,D,20250401,000000,20.68,20.69,20.68,20.69,552025,0
+BSCP.US,D,20250402,000000,20.69,20.7,20.68,20.68,1035843,0
+BSCP.US,D,20250403,000000,20.69,20.7,20.68,20.69,785569,0
+BSCP.US,D,20250404,000000,20.71,20.71,20.68,20.68,1054715,0
+BSCP.US,D,20250407,000000,20.68,20.69,20.66,20.68,2963424,0
+BSCP.US,D,20250408,000000,20.68,20.7,20.68,20.68,4096121,0
+BSCP.US,D,20250409,000000,20.68,20.7,20.67,20.68,978289,0
+BSCP.US,D,20250410,000000,20.67,20.69,20.67,20.68,677782,0
+BSCP.US,D,20250411,000000,20.68,20.71,20.68,20.69,1231545,0
+BSCP.US,D,20250414,000000,20.69,20.71,20.69,20.69,1086653,0
+BSCP.US,D,20250415,000000,20.7,20.72,20.7,20.71,1108990,0
+BSCP.US,D,20250416,000000,20.7,20.72,20.7,20.71,724994,0
+BSCP.US,D,20250417,000000,20.73,20.74,20.72,20.74,730533,0
+BSCP.US,D,20250421,000000,20.66,20.67,20.65,20.66,886477,0
+BSCP.US,D,20250422,000000,20.66,20.67,20.66,20.67,853843,0
+BSCP.US,D,20250423,000000,20.68,20.68,20.66,20.66,750137,0
+BSCP.US,D,20250424,000000,20.66,20.67,20.66,20.67,370414,0
+BSCP.US,D,20250425,000000,20.68,20.68,20.67,20.67,657415,0
+BSCP.US,D,20250428,000000,20.67,20.68,20.67,20.68,878440,0
+BSCP.US,D,20250429,000000,20.685,20.69,20.67,20.68,1188066,0
+BSCP.US,D,20250430,000000,20.69,20.69,20.68,20.69,335933,0
+BSCP.US,D,20250501,000000,20.69,20.7,20.68,20.69,1907337,0
+BSCP.US,D,20250502,000000,20.69,20.7,20.69,20.7,603167,0
+BSCP.US,D,20250505,000000,20.69,20.7,20.69,20.69,978182,0
+BSCP.US,D,20250506,000000,20.69,20.7,20.69,20.69,655153,0
+BSCP.US,D,20250507,000000,20.6999,20.7,20.69,20.7,316763,0
+BSCP.US,D,20250508,000000,20.71,20.71,20.69,20.69,907948,0
+BSCP.US,D,20250509,000000,20.7,20.71,20.7,20.7,385563,0
+BSCP.US,D,20250512,000000,20.7,20.72,20.7,20.7,1012651,0
+BSCP.US,D,20250513,000000,20.71,20.72,20.71,20.71,915693,0
+BSCP.US,D,20250514,000000,20.71,20.72,20.71,20.72,751697,0
+BSCP.US,D,20250515,000000,20.71,20.72,20.71,20.71,665497,0
+BSCP.US,D,20250516,000000,20.72,20.73,20.72,20.72,479301,0
+BSCP.US,D,20250519,000000,20.65,20.67,20.63,20.66,688807,0
+BSCP.US,D,20250520,000000,20.65,20.66,20.65,20.66,2370640,0
+BSCP.US,D,20250521,000000,20.65,20.66,20.65,20.66,500981,0
+BSCP.US,D,20250522,000000,20.66,20.67,20.66,20.67,656182,0
+BSCP.US,D,20250523,000000,20.67,20.68,20.66,20.67,1073999,0
+BSCP.US,D,20250527,000000,20.68,20.68,20.67,20.67,442455,0
+BSCP.US,D,20250528,000000,20.67,20.68,20.64,20.67,781906,0
+BSCP.US,D,20250529,000000,20.67,20.68,20.67,20.67,569132,0
+BSCP.US,D,20250530,000000,20.68,20.69,20.68,20.68,500248,0
+BSCP.US,D,20250602,000000,20.68,20.69,20.68,20.69,525206,0
+BSCP.US,D,20250603,000000,20.69,20.7,20.69,20.7,450946,0
+BSCP.US,D,20250604,000000,20.69,20.7,20.69,20.69,659159,0
+BSCP.US,D,20250605,000000,20.69,20.7,20.69,20.7,493601,0
+BSCP.US,D,20250606,000000,20.7,20.71,20.7,20.71,436200,0
+BSCP.US,D,20250609,000000,20.7,20.71,20.7,20.7,471606,0
+BSCP.US,D,20250610,000000,20.7,20.71,20.7,20.7,572936,0
+BSCP.US,D,20250611,000000,20.7,20.71,20.7,20.7,1169697,0
+BSCP.US,D,20250612,000000,20.71,20.72,20.71,20.72,384013,0
+BSCP.US,D,20250613,000000,20.72,20.73,20.72,20.73,544613,0
+BSCP.US,D,20250616,000000,20.73,20.73,20.72,20.72,431522,0
+BSCP.US,D,20250617,000000,20.72,20.73,20.72,20.73,446255,0
+BSCP.US,D,20250618,000000,20.73,20.74,20.72,20.72,2369500,0
+BSCP.US,D,20250620,000000,20.73,20.74,20.73,20.73,1339817,0
+BSCP.US,D,20250623,000000,20.67,20.67,20.66,20.66,1057230,0
+BSCP.US,D,20250624,000000,20.67,20.68,20.67,20.67,697123,0
+BSCP.US,D,20250625,000000,20.67,20.68,20.67,20.67,659838,0
+BSCP.US,D,20250626,000000,20.67,20.68,20.67,20.67,758961,0
+BSCP.US,D,20250627,000000,20.69,20.69,20.68,20.69,438456,0
+BSCP.US,D,20250630,000000,20.69,20.7,20.68,20.68,1268484,0
+BSCP.US,D,20250701,000000,20.69,20.7,20.69,20.69,984894,0
+BSCP.US,D,20250702,000000,20.69,20.7,20.69,20.69,628379,0
+BSCP.US,D,20250703,000000,20.7,20.71,20.7,20.7,298330,0
+BSCP.US,D,20250707,000000,20.705,20.71,20.7,20.71,431368,0
+BSCP.US,D,20250708,000000,20.71,20.72,20.7,20.7,897050,0
+BSCP.US,D,20250709,000000,20.71,20.72,20.7,20.7,423507,0
+BSCP.US,D,20250710,000000,20.71,20.72,20.71,20.71,458516,0
+BSCP.US,D,20250711,000000,20.71,20.72,20.71,20.71,385336,0
+BSCP.US,D,20250714,000000,20.71,20.72,20.71,20.71,725007,0
+BSCP.US,D,20250715,000000,20.71,20.73,20.71,20.72,1070061,0
+BSCP.US,D,20250716,000000,20.73,20.73,20.72,20.73,573316,0
+BSCP.US,D,20250717,000000,20.74,20.74,20.73,20.735,547374,0
+BSCP.US,D,20250718,000000,20.73,20.76,20.73,20.74,1416751,0
+BSCP.US,D,20250721,000000,20.66,20.67,20.66,20.67,378529,0
+BSCP.US,D,20250722,000000,20.66,20.68,20.66,20.67,724829,0
+BSCP.US,D,20250723,000000,20.68,20.68,20.66,20.67,773084,0
+BSCP.US,D,20250724,000000,20.665,20.67,20.66,20.67,1470508,0
+BSCP.US,D,20250725,000000,20.67,20.68,20.67,20.68,1094900,0
+BSCP.US,D,20250728,000000,20.68,20.69,20.67,20.67,908670,0
+BSCP.US,D,20250729,000000,20.68,20.69,20.68,20.685,533992,0
+BSCP.US,D,20250730,000000,20.68,20.69,20.68,20.685,1112318,0
+BSCP.US,D,20250731,000000,20.68,20.69,20.68,20.685,787648,0
+BSCP.US,D,20250801,000000,20.69,20.7,20.69,20.69,490452,0
+BSCP.US,D,20250804,000000,20.69,20.7,20.69,20.69,579561,0
+BSCP.US,D,20250805,000000,20.7,20.71,20.7,20.7,1741153,0
+BSCP.US,D,20250806,000000,20.7,20.71,20.7,20.705,460516,0
+BSCP.US,D,20250807,000000,20.7,20.71,20.7,20.71,1204799,0
+BSCP.US,D,20250808,000000,20.71,20.72,20.71,20.72,681051,0
+BSCP.US,D,20250811,000000,20.72,20.72,20.71,20.715,493291,0
+BSCP.US,D,20250812,000000,20.72,20.73,20.72,20.725,518462,0
+BSCP.US,D,20250813,000000,20.72,20.73,20.72,20.725,483119,0
+BSCP.US,D,20250814,000000,20.72,20.73,20.72,20.725,612547,0
+BSCP.US,D,20250815,000000,20.73,20.74,20.73,20.73,330918,0
+BSCP.US,D,20250818,000000,20.66,20.67,20.66,20.66,638909,0
+BSCP.US,D,20250819,000000,20.67,20.68,20.66,20.665,563378,0
+BSCP.US,D,20250820,000000,20.67,20.67,20.66,20.66,592740,0
+BSCP.US,D,20250821,000000,20.67,20.68,20.66,20.67,645587,0
+BSCP.US,D,20250822,000000,20.68,20.6882,20.67,20.67,649364,0
+BSCP.US,D,20250825,000000,20.67,20.68,20.67,20.67,337575,0
+BSCP.US,D,20250826,000000,20.67,20.68,20.67,20.68,441221,0
+BSCP.US,D,20250827,000000,20.68,20.69,20.68,20.685,388494,0
+BSCP.US,D,20250828,000000,20.69,20.69,20.68,20.685,496392,0
+BSCP.US,D,20250829,000000,20.69,20.7,20.68,20.69,421953,0
+BSCP.US,D,20250902,000000,20.7,20.7,20.69,20.69,274769,0
+BSCP.US,D,20250903,000000,20.7,20.71,20.7,20.705,342599,0
+BSCP.US,D,20250904,000000,20.7,20.71,20.7,20.705,484027,0
+BSCP.US,D,20250905,000000,20.71,20.72,20.71,20.71,297116,0
+BSCP.US,D,20250908,000000,20.71,20.72,20.71,20.71,619565,0
+BSCP.US,D,20250909,000000,20.71,20.72,20.71,20.71,587121,0
+BSCP.US,D,20250910,000000,20.72,20.73,20.71,20.71,691353,0
+BSCP.US,D,20250911,000000,20.72,20.73,20.72,20.72,954744,0
+BSCP.US,D,20250912,000000,20.72,20.73,20.72,20.72,1428345,0
+BSCP.US,D,20250915,000000,20.73,20.73,20.72,20.73,447500,0
+BSCP.US,D,20250916,000000,20.73,20.74,20.73,20.74,582976,0
+BSCP.US,D,20250917,000000,20.73,20.74,20.73,20.73,606595,0
+BSCP.US,D,20250918,000000,20.73,20.74,20.73,20.73,646657,0
+BSCP.US,D,20250919,000000,20.74,20.75,20.73,20.74,865821,0
+BSCP.US,D,20250922,000000,20.67,20.68,20.67,20.675,462080,0
+BSCP.US,D,20250923,000000,20.67,20.68,20.67,20.67,623334,0
+BSCP.US,D,20250924,000000,20.67,20.68,20.67,20.675,645727,0
+BSCP.US,D,20250925,000000,20.67,20.68,20.67,20.67,1725675,0
+BSCP.US,D,20250926,000000,20.69,20.69,20.68,20.685,397032,0
+BSCP.US,D,20250929,000000,20.68,20.69,20.68,20.685,757370,0
+BSCP.US,D,20250930,000000,20.69,20.7,20.69,20.69,601504,0
+BSCP.US,D,20251001,000000,20.69,20.7,20.69,20.695,445569,0
+BSCP.US,D,20251002,000000,20.7,20.7,20.69,20.69,960039,0
+BSCP.US,D,20251003,000000,20.7,20.71,20.7,20.705,1808621,0
+BSCP.US,D,20251006,000000,20.7,20.71,20.7,20.71,1400625,0
+BSCP.US,D,20251007,000000,20.7,20.71,20.7,20.7,470745,0
+BSCP.US,D,20251008,000000,20.71,20.72,20.71,20.71,461635,0
+BSCP.US,D,20251009,000000,20.71,20.72,20.71,20.71,565250,0
+BSCP.US,D,20251010,000000,20.71,20.72,20.71,20.71,715122,0
+BSCP.US,D,20251013,000000,20.71,20.72,20.71,20.71,332550,0
+BSCP.US,D,20251014,000000,20.72,20.73,20.71,20.715,555500,0
+BSCP.US,D,20251015,000000,20.72,20.73,20.72,20.72,461177,0
+BSCP.US,D,20251016,000000,20.72,20.73,20.72,20.72,823220,0
+BSCP.US,D,20251017,000000,20.73,20.74,20.73,20.73,703170,0
+BSCP.US,D,20251020,000000,20.66,20.67,20.66,20.66,299011,0
+BSCP.US,D,20251021,000000,20.66,20.67,20.66,20.665,726150,0
+BSCP.US,D,20251022,000000,20.66,20.68,20.66,20.675,2554691,0
+BSCP.US,D,20251023,000000,20.67,20.68,20.67,20.67,469307,0
+BSCP.US,D,20251024,000000,20.68,20.68,20.67,20.67,1033372,0
+BSCP.US,D,20251027,000000,20.68,20.69,20.68,20.68,394062,0
+BSCP.US,D,20251028,000000,20.68,20.69,20.68,20.68,364508,0
+BSCP.US,D,20251029,000000,20.68,20.69,20.68,20.685,1212074,0
+BSCP.US,D,20251030,000000,20.68,20.69,20.68,20.68,2112385,0
+BSCP.US,D,20251031,000000,20.69,20.7,20.69,20.695,969143,0
+BSCP.US,D,20251103,000000,20.68,20.7,20.68,20.695,1542239,0
+BSCP.US,D,20251104,000000,20.69,20.71,20.69,20.69,1227682,0
+BSCP.US,D,20251105,000000,20.71,20.71,20.7,20.7,637947,0
+BSCP.US,D,20251106,000000,20.705,20.71,20.7,20.705,948757,0
+BSCP.US,D,20251107,000000,20.7,20.71,20.7,20.705,1500571,0
+BSCP.US,D,20251110,000000,20.71,20.72,20.71,20.71,861928,0
+BSCP.US,D,20251111,000000,20.71,20.72,20.69,20.71,5736756,0
+BSCP.US,D,20251112,000000,20.72,20.73,20.71,20.715,1471999,0
+BSCP.US,D,20251113,000000,20.71,20.73,20.71,20.72,1605773,0
+BSCP.US,D,20251114,000000,20.72,20.73,20.72,20.725,1171243,0
+BSCP.US,D,20251117,000000,20.72,20.73,20.72,20.72,1618228,0
+BSCP.US,D,20251118,000000,20.73,20.74,20.73,20.73,1649269,0
+BSCP.US,D,20251119,000000,20.73,20.74,20.73,20.73,1436348,0
+BSCP.US,D,20251120,000000,20.74,20.75,20.73,20.73,1673118,0
+BSCP.US,D,20251121,000000,20.74,20.75,20.74,20.74,1250246,0
+BSCP.US,D,20251124,000000,20.67,20.68,20.67,20.68,1893599,0
+BSCP.US,D,20251125,000000,20.67,20.68,20.67,20.67,1387473,0
+BSCP.US,D,20251126,000000,20.67,20.68,20.67,20.68,1438151,0
+BSCP.US,D,20251128,000000,20.68,20.69,20.68,20.685,561947,0
+BSCP.US,D,20251201,000000,20.67,20.69,20.67,20.68,1929248,0
+BSCP.US,D,20251202,000000,20.69,20.7,20.68,20.68,2285720,0
+BSCP.US,D,20251203,000000,20.69,20.7,20.69,20.69,1678766,0
+BSCP.US,D,20251204,000000,20.69,20.7,20.69,20.69,997523,0
+BSCP.US,D,20251205,000000,20.7,20.71,20.7,20.705,1244991,0
+BSCP.US,D,20251208,000000,20.7,20.71,20.7,20.7,2422514,0
+BSCP.US,D,20251209,000000,20.7,20.71,20.7,20.705,3563774,0
+BSCP.US,D,20251210,000000,20.71,20.72,20.7,20.705,3367164,0
+BSCP.US,D,20251211,000000,20.71,20.7199,20.7,20.715,5700377,0
+BSCP.US,D,20251212,000000,20.71,20.72,20.71,20.715,3122141,0
+BSCP.US,D,20251215,000000,20.7,20.71,20.67,20.675,1833183,0
diff --git a/daily/us/nasdaq etfs/bsjx.us.txt b/daily/us/nasdaq etfs/bsjx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3677774a8eaf80a8c28c2c08a1493b4d7c58cc15
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsjx.us.txt	
@@ -0,0 +1,142 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJX.US,D,20250612,000000,25.115,25.115,25.115,25.115,41,0
+BSJX.US,D,20250613,000000,25.1,25.1,25.075,25.075,104,0
+BSJX.US,D,20250616,000000,25.11,25.11,25.11,25.11,2311,0
+BSJX.US,D,20250623,000000,25.23,25.24,25.21,25.23,6057,0
+BSJX.US,D,20250625,000000,25.3,25.3379,25.3,25.3379,2052,0
+BSJX.US,D,20250626,000000,25.35,25.41,25.335,25.41,1858,0
+BSJX.US,D,20250630,000000,25.5,25.5,25.49,25.49,191,0
+BSJX.US,D,20250702,000000,25.4392,25.5,25.4392,25.485,1070,0
+BSJX.US,D,20250703,000000,25.5,25.5,25.5,25.5,489,0
+BSJX.US,D,20250707,000000,25.47,25.47,25.39,25.39,222,0
+BSJX.US,D,20250708,000000,25.3497,25.35,25.33,25.33,1131,0
+BSJX.US,D,20250709,000000,25.42,25.43,25.4166,25.4166,303,0
+BSJX.US,D,20250710,000000,25.38,25.4196,25.38,25.4,1313,0
+BSJX.US,D,20250714,000000,25.34,25.38,25.34,25.37,824,0
+BSJX.US,D,20250715,000000,25.34,25.34,25.275,25.275,576,0
+BSJX.US,D,20250717,000000,25.34,25.34,25.325,25.325,101,0
+BSJX.US,D,20250724,000000,25.35,25.36,25.325,25.325,2382,0
+BSJX.US,D,20250725,000000,25.36,25.36,25.36,25.36,276,0
+BSJX.US,D,20250729,000000,25.37,25.45,25.3593,25.395,4335,0
+BSJX.US,D,20250730,000000,25.375,25.375,25.315,25.325,722,0
+BSJX.US,D,20250731,000000,25.315,25.38,25.31,25.3184,5844,0
+BSJX.US,D,20250801,000000,25.31,25.34,25.31,25.34,1001,0
+BSJX.US,D,20250804,000000,25.44,25.44,25.43,25.4367,512,0
+BSJX.US,D,20250805,000000,25.43,25.45,25.43,25.433,650,0
+BSJX.US,D,20250806,000000,25.4,25.43,25.4,25.43,151,0
+BSJX.US,D,20250811,000000,25.42,25.42,25.41,25.41,350,0
+BSJX.US,D,20250819,000000,25.3554,25.3554,25.355,25.355,546,0
+BSJX.US,D,20250820,000000,25.35,25.35,25.345,25.345,121,0
+BSJX.US,D,20250826,000000,25.52,25.52,25.52,25.52,2746,0
+BSJX.US,D,20250827,000000,25.52,25.56,25.52,25.56,1143,0
+BSJX.US,D,20250828,000000,25.57,25.58,25.55,25.55,1020,0
+BSJX.US,D,20250902,000000,25.44,25.47,25.429,25.47,2691,0
+BSJX.US,D,20250903,000000,25.55,25.56,25.55,25.555,464,0
+BSJX.US,D,20250904,000000,25.6,25.68,25.59,25.6,2327,0
+BSJX.US,D,20250905,000000,25.65,25.65,25.65,25.65,105,0
+BSJX.US,D,20250909,000000,25.59,25.66,25.59,25.635,1601,0
+BSJX.US,D,20250910,000000,25.677,25.7,25.6663,25.6663,1048,0
+BSJX.US,D,20250911,000000,25.73,25.73,25.7192,25.72,508,0
+BSJX.US,D,20250912,000000,25.71,25.72,25.71,25.72,163,0
+BSJX.US,D,20250915,000000,25.79,25.79,25.7858,25.7858,318,0
+BSJX.US,D,20250916,000000,25.89,25.89,25.78,25.79,1292,0
+BSJX.US,D,20250917,000000,25.78,25.8,25.735,25.735,1450,0
+BSJX.US,D,20250918,000000,25.81,25.88,25.7935,25.8,2484,0
+BSJX.US,D,20250922,000000,25.7,25.7,25.58,25.665,4302,0
+BSJX.US,D,20250923,000000,25.69,25.69,25.655,25.655,449,0
+BSJX.US,D,20250924,000000,25.65,25.65,25.61,25.61,926,0
+BSJX.US,D,20250925,000000,25.5446,25.5594,25.53,25.53,412,0
+BSJX.US,D,20250926,000000,25.54,25.5797,25.54,25.565,923,0
+BSJX.US,D,20250929,000000,25.6255,25.644,25.6255,25.6369,5333,0
+BSJX.US,D,20250930,000000,25.62,25.62,25.6,25.62,560,0
+BSJX.US,D,20251001,000000,25.65,25.67,25.6451,25.665,1884,0
+BSJX.US,D,20251002,000000,25.68,25.7392,25.664,25.715,9164,0
+BSJX.US,D,20251003,000000,25.6541,25.66,25.6541,25.66,251,0
+BSJX.US,D,20251006,000000,25.665,25.68,25.665,25.675,3060,0
+BSJX.US,D,20251007,000000,25.645,25.645,25.63,25.635,939,0
+BSJX.US,D,20251008,000000,25.61,25.61,25.48,25.565,2810,0
+BSJX.US,D,20251009,000000,25.48,25.51,25.47,25.495,1672,0
+BSJX.US,D,20251010,000000,25.39,25.39,25.3531,25.3531,1325,0
+BSJX.US,D,20251013,000000,25.51,25.515,25.5099,25.515,545,0
+BSJX.US,D,20251014,000000,25.44,25.535,25.42,25.535,2189,0
+BSJX.US,D,20251015,000000,25.6,25.67,25.6,25.635,1395,0
+BSJX.US,D,20251016,000000,25.56,25.58,25.555,25.555,375,0
+BSJX.US,D,20251017,000000,25.5599,25.585,25.5599,25.585,1321,0
+BSJX.US,D,20251020,000000,25.53,25.575,25.515,25.545,10117,0
+BSJX.US,D,20251021,000000,25.54,25.56,25.505,25.505,7004,0
+BSJX.US,D,20251022,000000,25.52,25.52,25.45,25.505,1824,0
+BSJX.US,D,20251023,000000,25.52,25.58,25.5,25.545,9804,0
+BSJX.US,D,20251024,000000,25.57,25.6203,25.5699,25.6203,3507,0
+BSJX.US,D,20251027,000000,25.68,25.7299,25.66,25.7197,5867,0
+BSJX.US,D,20251028,000000,25.6899,25.6899,25.65,25.675,2730,0
+BSJX.US,D,20251029,000000,25.61,25.62,25.58,25.58,1887,0
+BSJX.US,D,20251030,000000,25.555,25.555,25.515,25.515,2302,0
+BSJX.US,D,20251031,000000,25.56,25.56,25.525,25.525,504,0
+BSJX.US,D,20251103,000000,25.46,25.47,25.46,25.46,1436,0
+BSJX.US,D,20251104,000000,25.4,25.45,25.4,25.4374,3239,0
+BSJX.US,D,20251105,000000,25.46,25.54,25.46,25.46,422,0
+BSJX.US,D,20251106,000000,25.4516,25.49,25.4499,25.47,1191,0
+BSJX.US,D,20251107,000000,25.49,25.5012,25.49,25.5012,546,0
+BSJX.US,D,20251110,000000,25.58,25.64,25.58,25.64,2917,0
+BSJX.US,D,20251111,000000,25.67,25.71,25.6666,25.6853,4278,0
+BSJX.US,D,20251113,000000,25.5355,25.5355,25.47,25.49,1371,0
+BSJX.US,D,20251114,000000,25.54,25.55,25.505,25.505,5297,0
+BSJX.US,D,20251117,000000,25.48,25.54,25.4305,25.4305,1014,0
+BSJX.US,D,20251120,000000,25.55,25.55,25.4203,25.4203,159,0
+BSJX.US,D,20251121,000000,25.48,25.555,25.475,25.53,2612,0
+BSJX.US,D,20251124,000000,25.41,25.42,25.4099,25.42,3465,0
+BSJX.US,D,20251125,000000,25.509,25.535,25.509,25.535,318,0
+BSJX.US,D,20251126,000000,25.53,25.62,25.527,25.61,3751,0
+BSJX.US,D,20251128,000000,25.62,25.62,25.6093,25.6093,984,0
+BSJX.US,D,20251201,000000,25.5674,25.569,25.5674,25.569,444,0
+BSJX.US,D,20251203,000000,25.62,25.67,25.62,25.66,2880,0
+BSJX.US,D,20251204,000000,25.6,25.62,25.6,25.62,310,0
+BSJX.US,D,20251205,000000,25.6399,25.6399,25.63,25.63,1139,0
+BSJX.US,D,20251208,000000,25.64,25.64,25.5696,25.5696,2033,0
+BSJX.US,D,20251209,000000,25.57,25.57,25.53,25.545,3062,0
+BSJX.US,D,20251210,000000,25.5,25.645,25.5,25.645,2405,0
+BSJX.US,D,20251211,000000,25.61,25.66,25.6,25.635,4305,0
+BSJX.US,D,20251212,000000,25.594,25.6092,25.57,25.59,14683,0
+BSJX.US,D,20251215,000000,25.6,25.62,25.6,25.61,6063,0
+BSJX.US,D,20251217,000000,25.61,25.62,25.55,25.5851,15266,0
+BSJX.US,D,20251218,000000,25.65,25.77,25.62,25.6468,9993,0
+BSJX.US,D,20251219,000000,25.68,25.7,25.625,25.625,23627,0
+BSJX.US,D,20251222,000000,25.49,25.49,25.324,25.385,4192,0
+BSJX.US,D,20251223,000000,25.36,25.44,25.36,25.434,17802,0
+BSJX.US,D,20251224,000000,25.41,25.46,25.41,25.4567,1725,0
+BSJX.US,D,20251226,000000,25.46,25.5,25.4437,25.45,8394,0
+BSJX.US,D,20251229,000000,25.53,25.53,25.44,25.4779,4585,0
+BSJX.US,D,20251230,000000,25.48,25.56,25.4799,25.5006,9544,0
+BSJX.US,D,20251231,000000,25.48,25.48,25.445,25.445,1594,0
+BSJX.US,D,20260102,000000,25.45,25.4558,25.44,25.4558,2780,0
+BSJX.US,D,20260105,000000,25.54,25.54,25.53,25.53,484,0
+BSJX.US,D,20260106,000000,25.5197,25.61,25.5197,25.535,7156,0
+BSJX.US,D,20260107,000000,25.53,25.54,25.52,25.52,14981,0
+BSJX.US,D,20260108,000000,25.51,25.58,25.5099,25.525,6416,0
+BSJX.US,D,20260109,000000,25.555,25.61,25.555,25.565,2972,0
+BSJX.US,D,20260112,000000,25.53,25.61,25.53,25.6,24614,0
+BSJX.US,D,20260113,000000,25.589,25.6,25.5699,25.5949,6430,0
+BSJX.US,D,20260114,000000,25.53,25.59,25.53,25.585,3380,0
+BSJX.US,D,20260115,000000,25.59,25.6,25.56,25.585,2917,0
+BSJX.US,D,20260116,000000,25.6,25.71,25.59,25.6046,7524,0
+BSJX.US,D,20260120,000000,25.43,25.43,25.36,25.3927,7272,0
+BSJX.US,D,20260121,000000,25.42,25.51,25.42,25.44,1663,0
+BSJX.US,D,20260122,000000,25.4899,25.54,25.4744,25.485,8457,0
+BSJX.US,D,20260123,000000,25.49,25.51,25.4692,25.4727,6250,0
+BSJX.US,D,20260126,000000,25.52,25.52,25.45,25.4762,4009,0
+BSJX.US,D,20260127,000000,25.51,25.57,25.51,25.51,5216,0
+BSJX.US,D,20260128,000000,25.48,25.48,25.46,25.46,935,0
+BSJX.US,D,20260129,000000,25.47,25.49,25.46,25.4699,1265,0
+BSJX.US,D,20260130,000000,25.47,25.5,25.44,25.5,1672,0
+BSJX.US,D,20260202,000000,25.5,25.55,25.495,25.51,4403,0
+BSJX.US,D,20260203,000000,25.57,25.57,25.4591,25.5124,7583,0
+BSJX.US,D,20260204,000000,25.49,25.56,25.47,25.485,4792,0
+BSJX.US,D,20260205,000000,25.465,25.525,25.465,25.49,3977,0
+BSJX.US,D,20260206,000000,25.53,25.58,25.525,25.58,6986,0
+BSJX.US,D,20260209,000000,25.57,25.62,25.57,25.595,2261,0
+BSJX.US,D,20260210,000000,25.64,25.64,25.58,25.58,2130,0
+BSJX.US,D,20260211,000000,25.58,25.59,25.58,25.59,418,0
+BSJX.US,D,20260212,000000,25.61,25.75,25.5799,25.58,11172,0
+BSJX.US,D,20260213,000000,25.59,25.67,25.585,25.61,3474,0
+BSJX.US,D,20260217,000000,25.61,25.62,25.575,25.585,6929,0
+BSJX.US,D,20260218,000000,25.6,25.665,25.6,25.65,7140,0
diff --git a/daily/us/nasdaq etfs/bsmu.us.txt b/daily/us/nasdaq etfs/bsmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..897cacd86a91ca952d03cd6449dedfc043e59f36
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmu.us.txt	
@@ -0,0 +1,1223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMU.US,D,20201013,000000,24.3436,24.3436,24.3188,24.3188,156.92535854021,0
+BSMU.US,D,20201014,000000,24.2939,24.3188,24.2939,24.3188,163.96688103881,0
+BSMU.US,D,20201015,000000,24.3734,24.3734,24.3386,24.3386,150.88976782712,0
+BSMU.US,D,20201016,000000,24.3536,24.3833,24.3536,24.3685,272.60751387433,0
+BSMU.US,D,20201020,000000,24.3734,24.3734,24.3386,24.3386,100.59317855141,0
+BSMU.US,D,20201026,000000,24.3536,24.3536,24.3536,24.3536,105.62283747898,0
+BSMU.US,D,20201102,000000,24.3565,24.3635,24.3088,24.3088,3695.7933799789,0
+BSMU.US,D,20201119,000000,25.0047,25.0137,24.9798,24.9798,459.71082597996,0
+BSMU.US,D,20201120,000000,25.0822,25.0822,25.0474,25.0474,795.69204234168,0
+BSMU.US,D,20201124,000000,24.9461,24.9758,24.9461,24.9758,761.49036163419,0
+BSMU.US,D,20201211,000000,25.2104,25.2104,25.1856,25.2035,6287.0736594633,0
+BSMU.US,D,20201214,000000,25.2055,25.2055,25.2055,25.2055,423.49728170145,0
+BSMU.US,D,20201216,000000,25.1807,25.1807,25.1807,25.1807,11.065249640655,0
+BSMU.US,D,20201218,000000,25.2005,25.2005,25.2005,25.2005,2.0118635710282,0
+BSMU.US,D,20201222,000000,25.2602,25.2701,25.2552,25.2552,2006.8339121007,0
+BSMU.US,D,20201231,000000,25.2502,25.2502,25.2502,25.2502,2.0118635710282,0
+BSMU.US,D,20210105,000000,25.3596,25.3596,25.3297,25.3297,610.60059380707,0
+BSMU.US,D,20210106,000000,25.3049,25.3297,25.2949,25.2949,639.77261558698,0
+BSMU.US,D,20210107,000000,25.3297,25.3297,25.2701,25.2701,1926.3593692596,0
+BSMU.US,D,20210108,000000,25.2492,25.2701,25.1657,25.1657,2123.5219992203,0
+BSMU.US,D,20210111,000000,25.1518,25.1906,25.1518,25.1657,511.01334704117,0
+BSMU.US,D,20210112,000000,25.2104,25.2204,25.1657,25.1657,1108.5368276366,0
+BSMU.US,D,20210113,000000,25.1906,25.28,25.1647,25.2254,84760.818179206,0
+BSMU.US,D,20210114,000000,25.2304,25.2402,25.2154,25.2154,469.7701438351,0
+BSMU.US,D,20210115,000000,25.2552,25.2701,25.2354,25.2354,4405.9812205519,0
+BSMU.US,D,20210119,000000,25.2651,25.2651,25.2602,25.2602,1098.4775097814,0
+BSMU.US,D,20210120,000000,25.2751,25.2751,25.2502,25.2502,536.16164167903,0
+BSMU.US,D,20210121,000000,25.3149,25.3149,25.29,25.29,3573.0697021462,0
+BSMU.US,D,20210122,000000,25.3247,25.3247,25.3049,25.3049,198.16856174628,0
+BSMU.US,D,20210125,000000,25.3745,25.3844,25.3546,25.3546,6690.4523054545,0
+BSMU.US,D,20210126,000000,25.3247,25.4142,25.3149,25.3894,3270.2842347064,0
+BSMU.US,D,20210127,000000,25.4729,25.4729,25.4382,25.4382,245.44735566545,0
+BSMU.US,D,20210128,000000,25.4342,25.4829,25.4342,25.448,1795.5882371427,0
+BSMU.US,D,20210201,000000,25.443,25.4928,25.4342,25.4679,2015.8872981704,0
+BSMU.US,D,20210205,000000,25.4829,25.5325,25.4829,25.4878,464.74048490753,0
+BSMU.US,D,20210208,000000,25.5425,25.5425,25.5027,25.5027,388.28966920845,0
+BSMU.US,D,20210210,000000,25.5922,25.6022,25.5722,25.5722,1948.4898685409,0
+BSMU.US,D,20210211,000000,25.6121,25.6309,25.5972,25.5972,3813.4873988841,0
+BSMU.US,D,20210212,000000,25.6309,25.6309,25.5872,25.5872,832.91151840569,0
+BSMU.US,D,20210217,000000,25.5127,25.5127,25.4878,25.4878,295.74394494115,0
+BSMU.US,D,20210219,000000,25.2254,25.2304,25.2005,25.2005,998.89026301553,0
+BSMU.US,D,20210222,000000,24.9997,24.9997,24.956,24.956,308.82105815284,0
+BSMU.US,D,20210225,000000,24.6131,24.6229,24.5593,24.5891,6004.4068277338,0
+BSMU.US,D,20210226,000000,24.4947,24.6528,24.4251,24.6428,2748.2056380246,0
+BSMU.US,D,20210301,000000,24.6131,24.6131,24.6131,24.6131,327.93376207761,0
+BSMU.US,D,20210302,000000,24.6328,24.6428,24.6179,24.6179,1297.6520033132,0
+BSMU.US,D,20210303,000000,24.6428,24.6528,24.6179,24.6179,708.17597700195,0
+BSMU.US,D,20210304,000000,24.6528,24.6528,24.6279,24.6279,103.61097390795,0
+BSMU.US,D,20210305,000000,24.6826,24.6925,24.6776,24.6776,2827.6742490803,0
+BSMU.US,D,20210308,000000,24.7314,24.7314,24.6727,24.6975,655.86752415521,0
+BSMU.US,D,20210310,000000,24.9112,24.9112,24.8864,24.8864,231.36431066825,0
+BSMU.US,D,20210311,000000,24.951,24.951,24.9261,24.9261,312.84478529489,0
+BSMU.US,D,20210312,000000,24.8615,24.8615,24.8367,24.8367,417.46169098836,0
+BSMU.US,D,20210315,000000,24.9311,24.9411,24.8964,24.8964,11458.568968791,0
+BSMU.US,D,20210316,000000,24.9112,24.9112,24.8864,24.8864,401.36678242013,0
+BSMU.US,D,20210317,000000,24.8914,24.9014,24.8714,24.8714,822.85220055055,0
+BSMU.US,D,20210318,000000,24.7124,24.7124,24.7124,24.7124,612.6124573781,0
+BSMU.US,D,20210319,000000,24.7124,24.7124,24.6925,24.6975,392.31339635051,0
+BSMU.US,D,20210323,000000,24.7521,24.792,24.7521,24.7671,1084.3944647842,0
+BSMU.US,D,20210324,000000,24.7821,24.8118,24.7821,24.787,445.62778098276,0
+BSMU.US,D,20210329,000000,24.8297,24.8297,24.8068,24.8068,305.80326279629,0
+BSMU.US,D,20210330,000000,24.8118,24.8118,24.8118,24.8118,129.76520033132,0
+BSMU.US,D,20210331,000000,24.8317,24.8317,24.791,24.791,896.28522089309,0
+BSMU.US,D,20210405,000000,24.8814,24.9014,24.8664,24.8664,6226.7177523324,0
+BSMU.US,D,20210406,000000,24.9102,24.9112,24.8864,24.8864,2299.5600616852,0
+BSMU.US,D,20210407,000000,24.9311,24.961,24.9261,24.9261,2341.8091966769,0
+BSMU.US,D,20210408,000000,25.0286,25.0286,25.0137,25.0147,432.55066777107,0
+BSMU.US,D,20210409,000000,25.0484,25.0584,25.0236,25.0236,2182.8719745657,0
+BSMU.US,D,20210412,000000,25.0484,25.0684,25.0097,25.0534,2113.4626813652,0
+BSMU.US,D,20210413,000000,25.0584,25.0732,25.0334,25.0732,1009.9555126561,0
+BSMU.US,D,20210414,000000,25.1121,25.1369,25.1121,25.122,1899.1992110507,0
+BSMU.US,D,20210415,000000,25.2959,25.2959,25.2512,25.2512,840.95897268981,0
+BSMU.US,D,20210416,000000,25.2761,25.2761,25.2314,25.2314,2829.6861126513,0
+BSMU.US,D,20210419,000000,25.2064,25.2064,25.1717,25.1717,403.37864599116,0
+BSMU.US,D,20210421,000000,25.1567,25.1975,25.1469,25.1975,527.1082556094,0
+BSMU.US,D,20210422,000000,25.2761,25.2761,25.2711,25.2711,780.60306555896,0
+BSMU.US,D,20210423,000000,25.286,25.3159,25.281,25.3059,21980.615445269,0
+BSMU.US,D,20210426,000000,25.286,25.286,25.286,25.286,397.34305527808,0
+BSMU.US,D,20210428,000000,25.2661,25.2661,25.2412,25.2412,798.70983769822,0
+BSMU.US,D,20210429,000000,25.2164,25.2364,25.1866,25.2064,1793.5763735717,0
+BSMU.US,D,20210430,000000,25.127,25.1965,25.127,25.1617,20032.125576728,0
+BSMU.US,D,20210503,000000,25.1469,25.1965,25.1469,25.1567,5294.2189871608,0
+BSMU.US,D,20210504,000000,25.2064,25.2164,25.2064,25.2064,2388.0820588105,0
+BSMU.US,D,20210505,000000,25.2264,25.2364,25.2214,25.2214,803.73949662579,0
+BSMU.US,D,20210507,000000,25.2661,25.286,25.2512,25.2512,4943.1487940164,0
+BSMU.US,D,20210510,000000,25.2612,25.2612,25.2064,25.2314,1712.0958989451,0
+BSMU.US,D,20210511,000000,25.2064,25.2562,25.2064,25.2214,2686.8437991083,0
+BSMU.US,D,20210512,000000,25.2364,25.2364,25.1767,25.1916,9898.368769459,0
+BSMU.US,D,20210513,000000,25.1965,25.2264,25.1916,25.2064,5950.0865113161,0
+BSMU.US,D,20210514,000000,25.2364,25.2364,25.2114,25.2114,6446.0108815745,0
+BSMU.US,D,20210517,000000,25.1767,25.2462,25.1767,25.2114,2619.4463694788,0
+BSMU.US,D,20210518,000000,25.2114,25.2114,25.2114,25.2114,287.69649065704,0
+BSMU.US,D,20210519,000000,25.2114,25.2462,25.1866,25.1866,18247.602589227,0
+BSMU.US,D,20210520,000000,25.2661,25.2761,25.2412,25.2412,11576.262987696,0
+BSMU.US,D,20210521,000000,25.2582,25.2761,25.2512,25.2512,1489.7849743464,0
+BSMU.US,D,20210525,000000,25.286,25.3059,25.286,25.3059,688.05734129167,0
+BSMU.US,D,20210527,000000,25.3357,25.3357,25.3009,25.3009,1785.5289192876,0
+BSMU.US,D,20210528,000000,25.3457,25.3556,25.3009,25.3009,14826.428586693,0
+BSMU.US,D,20210601,000000,25.3208,25.3457,25.3208,25.3208,559.29807274586,0
+BSMU.US,D,20210602,000000,25.3457,25.3954,25.3357,25.3605,7439.8714856625,0
+BSMU.US,D,20210603,000000,25.3854,25.3854,25.3556,25.3556,533.14384632249,0
+BSMU.US,D,20210604,000000,25.4352,25.444,25.4302,25.4302,359.11764742855,0
+BSMU.US,D,20210608,000000,25.459,25.4938,25.459,25.4789,2245.2397452675,0
+BSMU.US,D,20210609,000000,25.5732,25.6131,25.5485,25.5882,3507.6841360877,0
+BSMU.US,D,20210610,000000,25.6429,25.6429,25.6181,25.6181,1116.5842819207,0
+BSMU.US,D,20210617,000000,25.5634,25.5634,25.5285,25.5285,273.61344565985,0
+BSMU.US,D,20210618,000000,25.5435,25.5435,25.5186,25.5186,580.42264024165,0
+BSMU.US,D,20210621,000000,25.5236,25.5236,25.4988,25.4988,1599.4315389675,0
+BSMU.US,D,20210622,000000,25.5037,25.5037,25.4888,25.4888,128.75926854581,0
+BSMU.US,D,20210623,000000,25.4152,25.4252,25.3954,25.3954,3145.5486933027,0
+BSMU.US,D,20210624,000000,25.4352,25.4352,25.4102,25.4102,393.31932813602,0
+BSMU.US,D,20210625,000000,25.4052,25.4052,25.3705,25.3705,1863.9915985577,0
+BSMU.US,D,20210628,000000,25.4639,25.4639,25.4392,25.4392,331.95748921966,0
+BSMU.US,D,20210629,000000,25.4202,25.454,25.4202,25.4202,4747.9980276267,0
+BSMU.US,D,20210701,000000,25.4302,25.4639,25.4302,25.4392,15393.774113722,0
+BSMU.US,D,20210702,000000,25.5037,25.5137,25.4789,25.4789,4703.737029064,0
+BSMU.US,D,20210706,000000,25.5832,25.5832,25.5196,25.5585,456.69303062342,0
+BSMU.US,D,20210709,000000,25.6925,25.6925,25.6628,25.6628,245.44735566545,0
+BSMU.US,D,20210712,000000,25.7025,25.7025,25.6876,25.6876,214.26347031451,0
+BSMU.US,D,20210715,000000,25.7175,25.7265,25.7175,25.7265,295.74394494115,0
+BSMU.US,D,20210716,000000,25.7512,25.7512,25.7225,25.7225,194.14483460422,0
+BSMU.US,D,20210719,000000,25.7959,25.7959,25.7861,25.7861,279.64903637292,0
+BSMU.US,D,20210720,000000,25.7861,25.8208,25.7315,25.7315,4952.2021800861,0
+BSMU.US,D,20210721,000000,25.7801,25.7801,25.6975,25.6975,473.79387097716,0
+BSMU.US,D,20210723,000000,25.7125,25.7125,25.7125,25.7125,102.60504212244,0
+BSMU.US,D,20210727,000000,25.6975,25.7025,25.6628,25.7025,585.45229916923,0
+BSMU.US,D,20210728,000000,25.623,25.623,25.623,25.623,1261.4384590347,0
+BSMU.US,D,20210730,000000,25.6925,25.6925,25.6329,25.6678,843.97676804635,0
+BSMU.US,D,20210803,000000,25.7015,25.7025,25.6778,25.6778,753.44290735008,0
+BSMU.US,D,20210810,000000,25.5832,25.6032,25.5832,25.5832,513.0252106122,0
+BSMU.US,D,20210813,000000,25.5435,25.5634,25.5186,25.5186,706.16411343092,0
+BSMU.US,D,20210816,000000,25.5335,25.5425,25.4988,25.4988,464.74048490753,0
+BSMU.US,D,20210817,000000,25.5335,25.5335,25.4839,25.5037,880.19031232486,0
+BSMU.US,D,20210819,000000,25.5236,25.5236,25.4938,25.4938,364.14730635612,0
+BSMU.US,D,20210820,000000,25.5236,25.5335,25.4948,25.4948,5699.609496723,0
+BSMU.US,D,20210825,000000,25.454,25.454,25.4392,25.4392,821.84626876505,0
+BSMU.US,D,20210826,000000,25.454,25.454,25.4052,25.4252,844.98269983186,0
+BSMU.US,D,20210827,000000,25.4839,25.4839,25.4739,25.4739,360.12357921406,0
+BSMU.US,D,20210830,000000,25.4252,25.449,25.4152,25.449,5193.6258086095,0
+BSMU.US,D,20210907,000000,25.3755,25.3755,25.291,25.291,3409.1028211074,0
+BSMU.US,D,20210910,000000,25.4252,25.4252,25.3556,25.3805,242.42956030891,0
+BSMU.US,D,20210913,000000,25.4102,25.4352,25.4052,25.4052,2083.2847277997,0
+BSMU.US,D,20210915,000000,25.3655,25.3904,25.3655,25.3904,412.43203206079,0
+BSMU.US,D,20210917,000000,25.3705,25.4152,25.3705,25.3854,1336.8833429483,0
+BSMU.US,D,20210920,000000,25.4152,25.444,25.3854,25.4202,1569.2535854021,0
+BSMU.US,D,20210921,000000,25.3655,25.3904,25.3655,25.3904,158.93722211124,0
+BSMU.US,D,20210922,000000,25.3954,25.4152,25.3904,25.3904,1067.2936244305,0
+BSMU.US,D,20210924,000000,25.2562,25.2761,25.2562,25.2761,250.47701459302,0
+BSMU.US,D,20210928,000000,25.1369,25.1369,25.0872,25.122,1195.0469611908,0
+BSMU.US,D,20210930,000000,25.117,25.127,25.0921,25.0921,931.49283338608,0
+BSMU.US,D,20211001,000000,25.1071,25.1071,25.0822,25.0822,517.04893775426,0
+BSMU.US,D,20211005,000000,25.0624,25.0624,25.0424,25.0424,229.35244709722,0
+BSMU.US,D,20211006,000000,25.0674,25.0872,25.0574,25.0574,6980.1606596826,0
+BSMU.US,D,20211007,000000,25.0574,25.0574,25.0186,25.0186,1192.0291658342,0
+BSMU.US,D,20211008,000000,24.9987,24.9987,24.9838,24.9838,564.32773167343,0
+BSMU.US,D,20211013,000000,24.9888,25.0226,24.9888,25.0087,1463.630747923,0
+BSMU.US,D,20211014,000000,24.9987,25.0186,24.9888,25.0186,535.15570989351,0
+BSMU.US,D,20211019,000000,25.0037,25.0276,25.0037,25.0037,1542.0934271932,0
+BSMU.US,D,20211021,000000,24.96,24.96,24.9251,24.9251,1232.2664372548,0
+BSMU.US,D,20211022,000000,24.8954,24.9301,24.8954,24.9151,1482.7434518478,0
+BSMU.US,D,20211025,000000,24.8904,24.95,24.8904,24.9201,2055.1186378053,0
+BSMU.US,D,20211027,000000,25.0087,25.0186,24.9838,24.9838,10464.708364704,0
+BSMU.US,D,20211028,000000,24.9788,25.0087,24.9699,24.9838,2026.952547811,0
+BSMU.US,D,20211029,000000,25.0186,25.0474,24.9788,25.0276,1925.3534374741,0
+BSMU.US,D,20211101,000000,25.0276,25.0276,25.0037,25.0037,917.40978838889,0
+BSMU.US,D,20211103,000000,25.0524,25.0772,25.0524,25.0524,2032.988138524,0
+BSMU.US,D,20211108,000000,25.2264,25.2264,25.2064,25.2064,192.1329710332,0
+BSMU.US,D,20211110,000000,25.3457,25.3457,25.2959,25.2959,1189.0113704777,0
+BSMU.US,D,20211115,000000,25.3139,25.3159,25.2761,25.2761,3785.3213088897,0
+BSMU.US,D,20211116,000000,25.3059,25.3059,25.2412,25.2412,967.70637766459,0
+BSMU.US,D,20211117,000000,25.1975,25.2412,25.1975,25.2412,620.65991166221,0
+BSMU.US,D,20211118,000000,25.2661,25.2661,25.2412,25.2412,672.96836450895,0
+BSMU.US,D,20211119,000000,25.3159,25.3257,25.281,25.281,6562.6989686941,0
+BSMU.US,D,20211122,000000,25.2959,25.2959,25.2364,25.2364,2283.4651531171,0
+BSMU.US,D,20211124,000000,25.2462,25.2661,25.2314,25.2314,3726.9772653298,0
+BSMU.US,D,20211129,000000,25.3457,25.3457,25.3257,25.3257,296.74987672666,0
+BSMU.US,D,20211130,000000,25.4052,25.4052,25.3655,25.3705,2166.7770659974,0
+BSMU.US,D,20211202,000000,25.3954,25.4052,25.3755,25.3755,2693.8853216068,0
+BSMU.US,D,20211203,000000,25.4152,25.455,25.4023,25.4302,7208.5071749942,0
+BSMU.US,D,20211206,000000,25.3755,25.3755,25.3705,25.3705,700.12852271784,0
+BSMU.US,D,20211207,000000,25.4749,25.4749,25.3605,25.3605,1856.9500760591,0
+BSMU.US,D,20211208,000000,25.3954,25.4052,25.3705,25.3705,1617.5383111067,0
+BSMU.US,D,20211209,000000,25.3854,25.3954,25.3655,25.3655,709.18190878746,0
+BSMU.US,D,20211210,000000,25.4202,25.4202,25.4202,25.4202,177.04399425048,0
+BSMU.US,D,20211213,000000,25.4649,25.4649,25.455,25.455,1135.6969858455,0
+BSMU.US,D,20211214,000000,25.455,25.455,25.4352,25.4352,405.39050956219,0
+BSMU.US,D,20211215,000000,25.4352,25.455,25.4202,25.4202,2766.3124101638,0
+BSMU.US,D,20211217,000000,25.4749,25.4848,25.445,25.445,3362.8299589737,0
+BSMU.US,D,20211220,000000,25.4749,25.4749,25.4402,25.4402,685.03954593512,0
+BSMU.US,D,20211221,000000,25.4102,25.4352,25.4004,25.4004,4358.7024266327,0
+BSMU.US,D,20211222,000000,25.4649,25.4649,25.445,25.445,356.099852072,0
+BSMU.US,D,20211227,000000,25.455,25.4649,25.4352,25.4352,13791.324779399,0
+BSMU.US,D,20211229,000000,25.455,25.455,25.4252,25.4252,12387.044006821,0
+BSMU.US,D,20211230,000000,25.4649,25.4848,25.4649,25.4848,3361.8240271882,0
+BSMU.US,D,20220103,000000,25.4052,25.4352,25.4052,25.4252,4930.0716808048,0
+BSMU.US,D,20220104,000000,25.4242,25.4252,25.3974,25.3974,2323.7024245376,0
+BSMU.US,D,20220105,000000,25.3954,25.3954,25.3954,25.3954,922.43944731646,0
+BSMU.US,D,20220106,000000,25.3457,25.3457,25.3109,25.3109,5507.4765256898,0
+BSMU.US,D,20220107,000000,25.281,25.281,25.281,25.281,5451.1443457011,0
+BSMU.US,D,20220110,000000,25.2462,25.2462,25.1518,25.1518,4269.174497722,0
+BSMU.US,D,20220111,000000,25.1469,25.1469,25.1051,25.1051,1369.0731600847,0
+BSMU.US,D,20220113,000000,25.0772,25.1469,25.0772,25.1319,7997.1576948373,0
+BSMU.US,D,20220118,000000,25.0077,25.0077,24.9689,24.9808,578.41077667063,0
+BSMU.US,D,20220119,000000,24.9689,24.9689,24.9689,24.9689,626.6955023753,0
+BSMU.US,D,20220120,000000,24.9977,25.0276,24.9738,24.9878,85476.035678707,0
+BSMU.US,D,20220121,000000,24.9878,24.9878,24.9341,24.9341,321.89817136452,0
+BSMU.US,D,20220124,000000,24.8994,24.8994,24.8297,24.8297,5290.1952600188,0
+BSMU.US,D,20220125,000000,24.8247,24.8497,24.8048,24.8048,2819.6267947961,0
+BSMU.US,D,20220126,000000,24.7304,24.7601,24.6328,24.6328,5763.989130996,0
+BSMU.US,D,20220127,000000,24.6508,24.6508,24.6111,24.6111,1809.6712821399,0
+BSMU.US,D,20220131,000000,24.4221,24.442,24.4221,24.4321,788.65051984308,0
+BSMU.US,D,20220201,000000,24.452,24.5066,24.452,24.5066,582.43450381268,0
+BSMU.US,D,20220202,000000,24.6011,24.6209,24.6011,24.6011,1082.3826012132,0
+BSMU.US,D,20220203,000000,24.6408,24.6607,24.6259,24.6259,2272.3999034764,0
+BSMU.US,D,20220204,000000,24.5911,24.5911,24.5613,24.5763,918.4157201744,0
+BSMU.US,D,20220207,000000,24.5613,24.5811,24.5613,24.5811,704.15224985989,0
+BSMU.US,D,20220208,000000,24.5474,24.5474,24.4698,24.4818,2165.7711342119,0
+BSMU.US,D,20220209,000000,24.4818,24.4828,24.4818,24.4818,9136.8784078248,0
+BSMU.US,D,20220210,000000,24.3983,24.3983,24.2879,24.2879,824.86406412158,0
+BSMU.US,D,20220214,000000,24.2233,24.2243,24.105,24.12,5485.3460264085,0
+BSMU.US,D,20220215,000000,24.115,24.115,24.09,24.09,255.50667352059,0
+BSMU.US,D,20220216,000000,24.105,24.105,24.0753,24.0753,358.11171564303,0
+BSMU.US,D,20220217,000000,24.095,24.1696,24.095,24.1696,609.59466202156,0
+BSMU.US,D,20220218,000000,24.1896,24.2143,24.1896,24.1896,286.69055887152,0
+BSMU.US,D,20220223,000000,24.1746,24.1746,24.1249,24.1497,995.87246765899,0
+BSMU.US,D,20220224,000000,24.2929,24.2929,24.2293,24.2293,103.61097390795,0
+BSMU.US,D,20220225,000000,24.2243,24.2243,24.1846,24.1896,377.2244195678,0
+BSMU.US,D,20220228,000000,24.2333,24.2561,24.2243,24.2383,1215.1655969011,0
+BSMU.US,D,20220301,000000,24.2879,24.3277,24.263,24.3277,810.78101912439,0
+BSMU.US,D,20220302,000000,24.3028,24.3028,24.1945,24.2163,2016.8932299559,0
+BSMU.US,D,20220303,000000,24.2433,24.2433,24.1896,24.1896,723.26495378465,0
+BSMU.US,D,20220304,000000,24.105,24.1249,24.105,24.115,1322.800297951,0
+BSMU.US,D,20220307,000000,24.1249,24.1249,24.0653,24.0653,3322.5926875531,0
+BSMU.US,D,20220308,000000,23.8664,23.916,23.8466,23.916,5876.6534909736,0
+BSMU.US,D,20220309,000000,23.8763,23.8763,23.8167,23.8466,1803.6356914269,0
+BSMU.US,D,20220310,000000,23.8067,23.8067,23.7074,23.7472,9843.0425212558,0
+BSMU.US,D,20220311,000000,23.7163,23.7163,23.6527,23.6527,783.62086091551,0
+BSMU.US,D,20220316,000000,23.4002,23.4002,23.3107,23.3754,1169.8986665529,0
+BSMU.US,D,20220317,000000,23.43,23.43,23.4052,23.4052,490.8947113309,0
+BSMU.US,D,20220318,000000,23.4887,23.5185,23.4777,23.4777,5361.6164167903,0
+BSMU.US,D,20220321,000000,23.3306,23.3306,23.2859,23.2909,798.70983769822,0
+BSMU.US,D,20220322,000000,23.2222,23.2512,23.1965,23.1965,5872.6297638314,0
+BSMU.US,D,20220323,000000,23.1516,23.1596,23.1119,23.1596,2607.3751880526,0
+BSMU.US,D,20220324,000000,23.1019,23.1019,23.0582,23.0582,409.41423670425,0
+BSMU.US,D,20220325,000000,23.0225,23.0323,22.9529,22.9826,11938.398430481,0
+BSMU.US,D,20220328,000000,23.0722,23.0722,22.9677,22.9677,593.49975345334,0
+BSMU.US,D,20220329,000000,22.9727,22.9926,22.9479,22.9479,370.1828970692,0
+BSMU.US,D,20220330,000000,22.923,23.0323,22.923,23.0274,834.92338197672,0
+BSMU.US,D,20220331,000000,23.0722,23.0822,23.0145,23.0145,3390.9960489681,0
+BSMU.US,D,20220401,000000,23.0323,23.1219,23.0225,23.0602,16176.389042852,0
+BSMU.US,D,20220404,000000,23.0522,23.1119,23.0522,23.0822,6767.9090529391,0
+BSMU.US,D,20220405,000000,22.9727,22.9727,22.923,22.9279,11410.284243087,0
+BSMU.US,D,20220406,000000,22.7639,22.8236,22.7541,22.7541,10104.584785489,0
+BSMU.US,D,20220407,000000,22.7103,22.7739,22.7103,22.7491,15162.409803055,0
+BSMU.US,D,20220408,000000,22.7053,22.7053,22.6556,22.6556,6628.0845347526,0
+BSMU.US,D,20220411,000000,22.7153,22.7252,22.5721,22.5721,995.87246765899,0
+BSMU.US,D,20220412,000000,22.5861,22.5861,22.5214,22.5214,11355.963926669,0
+BSMU.US,D,20220413,000000,22.5761,22.5959,22.5463,22.5463,7417.7409863812,0
+BSMU.US,D,20220414,000000,22.3872,22.3872,22.3674,22.3674,501.95996097155,0
+BSMU.US,D,20220418,000000,22.3175,22.3175,22.3028,22.3028,172.01433532291,0
+BSMU.US,D,20220419,000000,22.2381,22.2581,22.1288,22.1288,4643.3811219332,0
+BSMU.US,D,20220420,000000,22.1188,22.1785,22.089,22.1388,7478.0968935121,0
+BSMU.US,D,20220421,000000,22.0591,22.0889,21.9995,22.084,10261.510144029,0
+BSMU.US,D,20220422,000000,22.0893,22.1088,21.9995,22.0392,3894.9678735107,0
+BSMU.US,D,20220425,000000,22.0709,22.0791,21.9398,22.0045,7158.2105857185,0
+BSMU.US,D,20220426,000000,22.0492,22.0492,22.0392,22.0392,1375.1087507978,0
+BSMU.US,D,20220427,000000,21.9498,22.0194,21.9299,22.0194,3563.010384291,0
+BSMU.US,D,20220428,000000,21.9001,21.9498,21.9001,21.9466,15665.375695812,0
+BSMU.US,D,20220429,000000,21.905,21.905,21.905,21.905,96.569451409356,0
+BSMU.US,D,20220502,000000,21.8205,21.8205,21.751,21.7858,9205.2817692398,0
+BSMU.US,D,20220503,000000,21.8504,21.8603,21.8305,21.8305,7530.4053463588,0
+BSMU.US,D,20220504,000000,21.713,21.8504,21.713,21.8305,3356.7943682607,0
+BSMU.US,D,20220505,000000,21.6217,21.7162,21.6117,21.7162,27372.409815625,0
+BSMU.US,D,20220506,000000,21.5423,21.6217,21.5423,21.6217,2478.6159195068,0
+BSMU.US,D,20220509,000000,21.577,21.577,21.577,21.577,4.0237271420565,0
+BSMU.US,D,20220510,000000,21.5337,21.6117,21.4677,21.4677,6430.9219047918,0
+BSMU.US,D,20220511,000000,21.4427,21.446,21.403,21.446,916.40385660337,0
+BSMU.US,D,20220512,000000,21.5024,21.5024,21.403,21.403,1230.2545736838,0
+BSMU.US,D,20220513,000000,21.3087,21.3087,21.249,21.249,1239.3079597534,0
+BSMU.US,D,20220516,000000,21.3224,21.3234,21.2541,21.2787,2324.7083563232,0
+BSMU.US,D,20220517,000000,21.244,21.244,21.1894,21.1894,7030.4572489582,0
+BSMU.US,D,20220518,000000,21.1347,21.1644,21.0352,21.0352,3076.1394001022,0
+BSMU.US,D,20220519,000000,21.1844,21.2141,21.1101,21.1844,6409.797337296,0
+BSMU.US,D,20220520,000000,21.244,21.423,21.244,21.3781,6490.2718801371,0
+BSMU.US,D,20220523,000000,21.403,21.432,21.403,21.403,552.25655024726,0
+BSMU.US,D,20220524,000000,21.6714,21.741,21.6714,21.7162,1463.630747923,0
+BSMU.US,D,20220525,000000,22.0194,22.089,22.0194,22.089,2943.3564044143,0
+BSMU.US,D,20220526,000000,22.2381,22.2381,22.1785,22.2232,4154.4982741733,0
+BSMU.US,D,20220527,000000,22.3275,22.3325,22.3077,22.3325,2013.8754345992,0
+BSMU.US,D,20220531,000000,22.4171,22.4568,22.3587,22.3587,1010.9614444417,0
+BSMU.US,D,20220601,000000,22.3762,22.427,22.3574,22.4071,1925.3534374741,0
+BSMU.US,D,20220602,000000,22.4866,22.4866,22.4368,22.4368,2079.2610006577,0
+BSMU.US,D,20220603,000000,22.417,22.427,22.397,22.4029,2864.8937251442,0
+BSMU.US,D,20220606,000000,22.3475,22.3475,22.3225,22.3225,688.05734129167,0
+BSMU.US,D,20220607,000000,22.3475,22.3475,22.2728,22.2728,172.01433532291,0
+BSMU.US,D,20220608,000000,22.2082,22.2581,22.2026,22.2026,15336.436001948,0
+BSMU.US,D,20220609,000000,22.0492,22.0492,21.9995,21.9995,253.49480994956,0
+BSMU.US,D,20220610,000000,21.8802,21.9001,21.8802,21.8852,11626.559576972,0
+BSMU.US,D,20220613,000000,21.6615,21.6615,21.0949,21.1147,14503.524483542,0
+BSMU.US,D,20220614,000000,21.1436,21.1446,21.0999,21.0999,437.58032669865,0
+BSMU.US,D,20220615,000000,21.254,21.254,21.1545,21.1685,1995.7686624601,0
+BSMU.US,D,20220616,000000,21.1545,21.254,21.1391,21.239,5663.3959524446,0
+BSMU.US,D,20220617,000000,21.2639,21.2639,21.1943,21.2262,761.49036163419,0
+BSMU.US,D,20220621,000000,21.25,21.3197,21.1903,21.1952,18613.509952048,0
+BSMU.US,D,20220622,000000,21.3894,21.3993,21.324,21.324,2839.9787507091,0
+BSMU.US,D,20220623,000000,21.4791,21.4791,21.4143,21.4304,7731.611174579,0
+BSMU.US,D,20220624,000000,21.4293,21.5189,21.3894,21.4791,6180.0669136718,0
+BSMU.US,D,20220627,000000,21.4691,21.4791,21.4293,21.4293,3830.1552175405,0
+BSMU.US,D,20220628,000000,21.3745,21.3745,21.3745,21.3745,179.75820239637,0
+BSMU.US,D,20220629,000000,21.5039,21.5487,21.5039,21.5269,3016.7242458028,0
+BSMU.US,D,20220630,000000,21.7479,21.7579,21.6682,21.6782,3722.7019904097,0
+BSMU.US,D,20220701,000000,21.8525,21.8525,21.8525,21.8525,71.300739498001,0
+BSMU.US,D,20220705,000000,21.9968,21.9968,21.962,21.962,589.48639556798,0
+BSMU.US,D,20220706,000000,22.0566,22.0566,21.947,21.972,4154.523370468,0
+BSMU.US,D,20220707,000000,21.9968,21.9968,21.967,21.967,4034.0150783588,0
+BSMU.US,D,20220708,000000,21.947,21.957,21.9072,21.9272,3018.7327173379,0
+BSMU.US,D,20220711,000000,22.0466,22.0715,22.0416,22.0416,4541.1541409854,0
+BSMU.US,D,20220712,000000,22.1263,22.1263,22.105,22.1063,812.42673597018,0
+BSMU.US,D,20220713,000000,21.9968,22.0765,21.9968,22.0466,2952.4531566778,0
+BSMU.US,D,20220714,000000,22.0665,22.0715,22.0665,22.0715,668.8210212066,0
+BSMU.US,D,20220715,000000,22.0765,22.1063,22.0665,22.0665,3095.0546356738,0
+BSMU.US,D,20220718,000000,22.0592,22.0665,22.0592,22.0665,116.2810758416,0
+BSMU.US,D,20220719,000000,22.0665,22.1463,22.0167,22.0442,370925.60528096,0
+BSMU.US,D,20220720,000000,22.1463,22.1463,22.0266,22.0865,6137.8364429148,0
+BSMU.US,D,20220721,000000,22.1364,22.1663,22.1264,22.1364,68547.694208623,0
+BSMU.US,D,20220722,000000,22.266,22.266,22.2062,22.2361,39045.380906088,0
+BSMU.US,D,20220725,000000,22.1763,22.1862,22.1463,22.1563,5734.8623697396,0
+BSMU.US,D,20220726,000000,22.1962,22.2062,22.1563,22.1563,6782.3944753816,0
+BSMU.US,D,20220727,000000,22.266,22.286,22.2261,22.266,56049.483401786,0
+BSMU.US,D,20220728,000000,22.3748,22.3858,22.3708,22.3708,4900.8463774964,0
+BSMU.US,D,20220729,000000,22.3858,22.3907,22.3858,22.3858,22414.179791536,0
+BSMU.US,D,20220801,000000,22.4546,22.4556,22.4356,22.4356,2463.9559001608,0
+BSMU.US,D,20220802,000000,22.4656,22.4855,22.3858,22.3858,3922.4814635188,0
+BSMU.US,D,20220803,000000,22.4349,22.4656,22.4057,22.4556,5795.0077537956,0
+BSMU.US,D,20220804,000000,22.4855,22.4955,22.4656,22.4656,3111.5212018304,0
+BSMU.US,D,20220805,000000,22.3259,22.3359,22.276,22.301,5406.0676035668,0
+BSMU.US,D,20220808,000000,22.3858,22.3858,22.3608,22.3608,760.8391083084,0
+BSMU.US,D,20220809,000000,22.3459,22.3758,22.3409,22.3409,12960.327841,0
+BSMU.US,D,20220810,000000,22.3957,22.4257,22.3259,22.3259,13280.100799565,0
+BSMU.US,D,20220811,000000,22.3359,22.3359,22.2611,22.2611,497.2018415296,0
+BSMU.US,D,20220812,000000,22.3259,22.3521,22.296,22.3521,971.3479525044,0
+BSMU.US,D,20220815,000000,22.3858,22.4157,22.3459,22.3608,7554.2602374336,0
+BSMU.US,D,20220816,000000,22.4456,22.4456,22.3159,22.3259,4377.5815362092,0
+BSMU.US,D,20220817,000000,22.2261,22.2461,22.1636,22.1636,3267.899200376,0
+BSMU.US,D,20220818,000000,22.1563,22.2062,22.1238,22.1549,8947.6283013976,0
+BSMU.US,D,20220819,000000,22.0266,22.0765,22.0266,22.0266,911.2025684484,0
+BSMU.US,D,20220822,000000,21.9767,22.0167,21.9468,21.9681,39383.197479869,0
+BSMU.US,D,20220823,000000,21.9568,22.0167,21.9169,21.9331,12687.668766613,0
+BSMU.US,D,20220824,000000,21.9169,21.9269,21.862,21.8921,3673.880542754,0
+BSMU.US,D,20220825,000000,21.867,21.877,21.8371,21.877,1770.2791373816,0
+BSMU.US,D,20220826,000000,21.857,21.867,21.8121,21.8121,4174.0896534864,0
+BSMU.US,D,20220829,000000,21.7872,21.8171,21.7373,21.7523,8786.238187514,0
+BSMU.US,D,20220830,000000,21.7573,21.7573,21.6775,21.7124,2051.9600193772,0
+BSMU.US,D,20220831,000000,21.6974,21.7573,21.6685,21.6685,5728.847831334,0
+BSMU.US,D,20220901,000000,21.5578,21.5877,21.4879,21.5578,11404.567240085,0
+BSMU.US,D,20220902,000000,21.6565,21.6765,21.6475,21.6675,2640.3823600584,0
+BSMU.US,D,20220906,000000,21.5977,21.6176,21.5079,21.5252,3194.7223164412,0
+BSMU.US,D,20220907,000000,21.4879,21.5578,21.4879,21.5378,2679.4768596948,0
+BSMU.US,D,20220908,000000,21.5078,21.5179,21.478,21.4898,4580.0709958644,0
+BSMU.US,D,20220909,000000,21.5179,21.5478,21.4979,21.5228,5097.321298746,0
+BSMU.US,D,20220912,000000,21.5877,21.5877,21.5228,21.5228,12860.08553424,0
+BSMU.US,D,20220913,000000,21.4879,21.5179,21.448,21.448,4311.4216137476,0
+BSMU.US,D,20220914,000000,21.4381,21.448,21.3694,21.3932,3548.577659304,0
+BSMU.US,D,20220915,000000,21.4081,21.4381,21.3491,21.3491,6503.7208625888,0
+BSMU.US,D,20220916,000000,21.3468,21.3982,21.3283,21.3483,3730.0162345396,0
+BSMU.US,D,20220919,000000,21.1687,21.3084,21.1687,21.2086,7893.0792342824,0
+BSMU.US,D,20220920,000000,21.2086,21.2086,21.1338,21.1338,616.490186574,0
+BSMU.US,D,20220921,000000,21.1488,21.1887,21.1089,21.1687,4958.9869154172,0
+BSMU.US,D,20220922,000000,21.1488,21.1488,21.0091,21.039,8393.2883450148,0
+BSMU.US,D,20220923,000000,21.0191,21.0191,20.9897,20.9897,2408.8226314428,0
+BSMU.US,D,20220926,000000,20.8994,20.9293,20.7996,20.8237,9008.7761085212,0
+BSMU.US,D,20220927,000000,20.7298,20.7697,20.7248,20.7298,3674.8829658216,0
+BSMU.US,D,20220928,000000,20.7796,20.8295,20.7397,20.8295,17948.385025378,0
+BSMU.US,D,20220929,000000,20.8096,20.8196,20.7198,20.7547,6882.6367821416,0
+BSMU.US,D,20220930,000000,20.7198,20.7896,20.6899,20.7101,3441.3183910708,0
+BSMU.US,D,20221003,000000,20.8395,20.8894,20.8395,20.8644,2534.1255148928,0
+BSMU.US,D,20221004,000000,21.043,21.043,21.0089,21.0089,1715.1458686636,0
+BSMU.US,D,20221005,000000,20.9832,21.059,20.9492,21.039,10911.375090826,0
+BSMU.US,D,20221006,000000,21.029,21.049,20.9693,21.0191,3606.7181972248,0
+BSMU.US,D,20221007,000000,21.0091,21.0889,21.0091,21.0141,20648.912769492,0
+BSMU.US,D,20221010,000000,20.9692,21.039,20.9592,21.0111,20197.822389072,0
+BSMU.US,D,20221011,000000,20.9792,21.0789,20.9492,21.0451,12117.290041149,0
+BSMU.US,D,20221012,000000,21.0889,21.0989,21.0689,21.0689,6427.5367094512,0
+BSMU.US,D,20221013,000000,20.8794,21.0091,20.8794,21.0041,33940.040222801,0
+BSMU.US,D,20221014,000000,21.0989,21.0989,20.9742,20.9742,11387.526047936,0
+BSMU.US,D,20221017,000000,21.059,21.059,20.9941,20.9941,23783.489701878,0
+BSMU.US,D,20221018,000000,21.0789,21.0789,20.8495,20.9302,513568.40295431,0
+BSMU.US,D,20221019,000000,20.9093,20.9193,20.8196,20.8345,253552.89071874,0
+BSMU.US,D,20221020,000000,20.8196,20.8794,20.7721,20.7721,69885.929003869,0
+BSMU.US,D,20221021,000000,20.6799,20.6799,20.635,20.635,11533.879815806,0
+BSMU.US,D,20221024,000000,20.59,20.62,20.5,20.5,5884,0
+BSMU.US,D,20221025,000000,20.49,20.51,20.48,20.4986,7304,0
+BSMU.US,D,20221026,000000,20.52,20.55,20.45,20.5389,52759,0
+BSMU.US,D,20221027,000000,20.525,20.535,20.51,20.5247,81904,0
+BSMU.US,D,20221028,000000,20.5098,20.53,20.49,20.515,41208,0
+BSMU.US,D,20221031,000000,20.535,20.5499,20.46,20.48,8710,0
+BSMU.US,D,20221101,000000,20.6,20.6,20.54,20.6,15162,0
+BSMU.US,D,20221102,000000,20.5999,20.69,20.595,20.66,9160,0
+BSMU.US,D,20221103,000000,20.575,20.607,20.565,20.595,27330,0
+BSMU.US,D,20221104,000000,20.61,20.7,20.575,20.645,17942,0
+BSMU.US,D,20221107,000000,20.64,20.69,20.615,20.6426,6851,0
+BSMU.US,D,20221108,000000,20.7389,20.7389,20.705,20.7296,5750,0
+BSMU.US,D,20221109,000000,20.789,20.82,20.77,20.82,3582,0
+BSMU.US,D,20221110,000000,21.115,21.15,21.115,21.15,945,0
+BSMU.US,D,20221111,000000,21.1007,21.16,21.09,21.12,10105,0
+BSMU.US,D,20221114,000000,21.12,21.12,21.105,21.105,3693,0
+BSMU.US,D,20221115,000000,21.19,21.22,21.14,21.2,12561,0
+BSMU.US,D,20221116,000000,21.29,21.38,21.29,21.33,15264,0
+BSMU.US,D,20221117,000000,21.4291,21.4291,21.37,21.41,9250,0
+BSMU.US,D,20221118,000000,21.415,21.439,21.38,21.405,19731,0
+BSMU.US,D,20221121,000000,21.41,21.45,21.38,21.3829,8799,0
+BSMU.US,D,20221122,000000,21.42,21.45,21.405,21.425,28681,0
+BSMU.US,D,20221123,000000,21.42,21.57,21.42,21.5158,38083,0
+BSMU.US,D,20221125,000000,21.51,21.51,21.495,21.495,189,0
+BSMU.US,D,20221128,000000,21.505,21.55,21.505,21.515,2814,0
+BSMU.US,D,20221129,000000,21.54,21.61,21.54,21.59,3158,0
+BSMU.US,D,20221130,000000,21.6,21.71,21.6,21.7061,2716,0
+BSMU.US,D,20221201,000000,21.74,21.83,21.74,21.76,14809,0
+BSMU.US,D,20221202,000000,21.744,21.81,21.744,21.765,6597,0
+BSMU.US,D,20221205,000000,21.74,21.81,21.74,21.77,11013,0
+BSMU.US,D,20221206,000000,21.8199,21.85,21.8132,21.815,12013,0
+BSMU.US,D,20221207,000000,21.8395,21.91,21.8395,21.84,7343,0
+BSMU.US,D,20221208,000000,21.83,21.95,21.815,21.83,31084,0
+BSMU.US,D,20221209,000000,21.84,21.86,21.8,21.8,17938,0
+BSMU.US,D,20221212,000000,21.83,21.84,21.8,21.805,4867,0
+BSMU.US,D,20221213,000000,21.905,21.95,21.86,21.875,37072,0
+BSMU.US,D,20221214,000000,21.9,21.92,21.83,21.8962,26685,0
+BSMU.US,D,20221215,000000,21.93,21.98,21.91,21.955,233006,0
+BSMU.US,D,20221216,000000,21.89,21.93,21.8501,21.8954,15570,0
+BSMU.US,D,20221219,000000,21.78,21.85,21.7755,21.785,21320,0
+BSMU.US,D,20221220,000000,21.751,21.751,21.725,21.725,1457,0
+BSMU.US,D,20221221,000000,21.76,21.76,21.705,21.7257,28459,0
+BSMU.US,D,20221222,000000,21.79,21.79,21.7199,21.75,25732,0
+BSMU.US,D,20221223,000000,21.66,21.73,21.65,21.7002,9030,0
+BSMU.US,D,20221227,000000,21.635,21.69,21.62,21.69,22466,0
+BSMU.US,D,20221228,000000,21.64,21.71,21.6,21.6,18216,0
+BSMU.US,D,20221229,000000,21.67,21.7,21.6695,21.6806,29310,0
+BSMU.US,D,20221230,000000,21.65,21.69,21.645,21.6744,27948,0
+BSMU.US,D,20230103,000000,21.755,21.755,21.7058,21.7105,18144,0
+BSMU.US,D,20230104,000000,21.82,21.84,21.815,21.8152,11810,0
+BSMU.US,D,20230105,000000,21.82,21.85,21.82,21.8399,3406,0
+BSMU.US,D,20230106,000000,21.8,21.9,21.77,21.8956,39028,0
+BSMU.US,D,20230109,000000,21.98,22.11,21.98,22.0189,16120,0
+BSMU.US,D,20230110,000000,21.97,22.005,21.97,22.005,289,0
+BSMU.US,D,20230111,000000,22.045,22.22,22.045,22.07,18895,0
+BSMU.US,D,20230112,000000,22.21,22.24,22.195,22.2306,2446,0
+BSMU.US,D,20230113,000000,22.23,22.27,22.175,22.175,20543,0
+BSMU.US,D,20230117,000000,22.19,22.285,22.19,22.255,2743,0
+BSMU.US,D,20230118,000000,22.41,22.42,22.385,22.385,2278,0
+BSMU.US,D,20230119,000000,22.419,22.419,22.385,22.385,1910,0
+BSMU.US,D,20230120,000000,22.37,22.4,22.335,22.335,5300,0
+BSMU.US,D,20230123,000000,22.29,22.32,22.269,22.3,114687,0
+BSMU.US,D,20230124,000000,22.3199,22.4,22.3199,22.3404,12726,0
+BSMU.US,D,20230125,000000,22.38,22.39,22.36,22.3604,5072,0
+BSMU.US,D,20230126,000000,22.38,22.4,22.31,22.3632,36726,0
+BSMU.US,D,20230127,000000,22.33,22.38,22.33,22.3357,21310,0
+BSMU.US,D,20230130,000000,22.37,22.37,22.32,22.34,2911,0
+BSMU.US,D,20230131,000000,22.35,22.4,22.35,22.372,4334,0
+BSMU.US,D,20230201,000000,22.475,22.54,22.4124,22.5149,17212,0
+BSMU.US,D,20230202,000000,22.59,22.59,22.4953,22.4953,17819,0
+BSMU.US,D,20230203,000000,22.385,22.45,22.385,22.3958,18972,0
+BSMU.US,D,20230206,000000,22.31,22.34,22.2989,22.3009,12616,0
+BSMU.US,D,20230207,000000,22.3,22.33,22.27,22.2855,14593,0
+BSMU.US,D,20230208,000000,22.29,22.37,22.29,22.33,31924,0
+BSMU.US,D,20230209,000000,22.27,22.28,22.25,22.25,8184,0
+BSMU.US,D,20230210,000000,22.255,22.29,22.22,22.22,14716,0
+BSMU.US,D,20230213,000000,22.31,22.31,22.24,22.28,9693,0
+BSMU.US,D,20230214,000000,22.2,22.24,22.1999,22.2,6058,0
+BSMU.US,D,20230215,000000,22.1899,22.1899,22.1,22.1,8573,0
+BSMU.US,D,20230216,000000,22.06,22.06,21.96,21.96,2001,0
+BSMU.US,D,20230217,000000,21.875,21.92,21.86,21.89,22092,0
+BSMU.US,D,20230221,000000,21.79,21.79,21.7,21.71,11216,0
+BSMU.US,D,20230222,000000,21.72,21.75,21.72,21.73,2964,0
+BSMU.US,D,20230223,000000,21.8,21.82,21.775,21.775,4893,0
+BSMU.US,D,20230224,000000,21.72,21.72,21.685,21.7,8507,0
+BSMU.US,D,20230227,000000,21.66,21.7765,21.66,21.73,23087,0
+BSMU.US,D,20230228,000000,21.71,21.8,21.71,21.74,10000,0
+BSMU.US,D,20230301,000000,21.71,21.71,21.68,21.7,4079,0
+BSMU.US,D,20230302,000000,21.61,21.69,21.61,21.66,6390,0
+BSMU.US,D,20230303,000000,21.729,21.74,21.71,21.71,5952,0
+BSMU.US,D,20230306,000000,21.76,21.78,21.67,21.71,9201,0
+BSMU.US,D,20230307,000000,21.75,21.75,21.71,21.71,1927,0
+BSMU.US,D,20230308,000000,21.7286,21.7286,21.71,21.71,2222,0
+BSMU.US,D,20230309,000000,21.78,21.83,21.765,21.77,4488,0
+BSMU.US,D,20230310,000000,21.91,21.91,21.9,21.905,2011,0
+BSMU.US,D,20230313,000000,22.1,22.11,21.99,22.01,10117,0
+BSMU.US,D,20230314,000000,21.96,22.01,21.9301,21.95,2597,0
+BSMU.US,D,20230315,000000,22.18,22.18,22.045,22.06,7591,0
+BSMU.US,D,20230316,000000,22.04,22.13,22.01,22.03,9830,0
+BSMU.US,D,20230317,000000,22.21,22.24,22.15,22.15,17252,0
+BSMU.US,D,20230320,000000,22.07,22.09,21.98,21.98,9146,0
+BSMU.US,D,20230321,000000,22.07,22.07,21.95,21.95,13087,0
+BSMU.US,D,20230322,000000,21.995,22.08,21.995,22.08,6672,0
+BSMU.US,D,20230323,000000,22.14,22.18,22.08,22.08,6016,0
+BSMU.US,D,20230324,000000,22.1791,22.209,22.1,22.12,5970,0
+BSMU.US,D,20230327,000000,22.13,22.2,22.08,22.08,7234,0
+BSMU.US,D,20230328,000000,22.114,22.199,22.114,22.135,6797,0
+BSMU.US,D,20230329,000000,22.1289,22.1699,22.1289,22.15,3748,0
+BSMU.US,D,20230330,000000,22.17,22.195,22.13,22.195,2660,0
+BSMU.US,D,20230331,000000,22.22,22.29,22.2199,22.23,4904,0
+BSMU.US,D,20230403,000000,22.26,22.29,22.24,22.24,10685,0
+BSMU.US,D,20230404,000000,22.34,22.38,22.26,22.34,8538,0
+BSMU.US,D,20230405,000000,22.43,22.46,22.285,22.37,18669,0
+BSMU.US,D,20230406,000000,22.46,22.48,22.4102,22.47,5506,0
+BSMU.US,D,20230410,000000,22.44,22.44,22.27,22.305,29771,0
+BSMU.US,D,20230411,000000,22.42,22.5,22.33,22.47,10190,0
+BSMU.US,D,20230412,000000,22.52,22.63,22.4503,22.565,49558,0
+BSMU.US,D,20230413,000000,22.5493,22.58,22.37,22.41,13774,0
+BSMU.US,D,20230414,000000,22.36,22.82,22.31,22.35,21279,0
+BSMU.US,D,20230417,000000,22.34,22.38,22.33,22.34,13168,0
+BSMU.US,D,20230418,000000,22.3,22.3,22.23,22.2341,7673,0
+BSMU.US,D,20230419,000000,22.15,22.16,22.115,22.13,7063,0
+BSMU.US,D,20230420,000000,22.15,22.15,22.135,22.135,15516,0
+BSMU.US,D,20230421,000000,22.16,22.16,22.09,22.1052,9973,0
+BSMU.US,D,20230424,000000,22.095,22.17,22.09,22.09,7954,0
+BSMU.US,D,20230425,000000,22.19,22.22,22.18,22.19,30998,0
+BSMU.US,D,20230426,000000,22.14,22.19,22.11,22.11,9935,0
+BSMU.US,D,20230427,000000,22.1,22.115,22.08,22.08,36716,0
+BSMU.US,D,20230428,000000,22.18,22.2,22.14,22.16,5039,0
+BSMU.US,D,20230501,000000,22.129,22.129,22.05,22.06,38012,0
+BSMU.US,D,20230502,000000,22.2,22.25,22.15,22.15,25766,0
+BSMU.US,D,20230503,000000,22.195,22.27,22.19,22.19,16262,0
+BSMU.US,D,20230504,000000,22.2589,22.2894,22.24,22.245,11905,0
+BSMU.US,D,20230505,000000,22.2155,22.25,22.215,22.22,4059,0
+BSMU.US,D,20230508,000000,22.18,22.21,22.18,22.19,5441,0
+BSMU.US,D,20230509,000000,22.19,22.191,22.09,22.18,12225,0
+BSMU.US,D,20230510,000000,22.26,22.31,22,22.24,18038,0
+BSMU.US,D,20230511,000000,22.2201,22.24,22.18,22.24,4264,0
+BSMU.US,D,20230512,000000,22.28,22.28,22.175,22.175,16317,0
+BSMU.US,D,20230515,000000,22.1699,22.17,22.15,22.155,4816,0
+BSMU.US,D,20230516,000000,22.125,22.125,22.125,22.125,372,0
+BSMU.US,D,20230517,000000,22.1287,22.13,22.06,22.08,5823,0
+BSMU.US,D,20230518,000000,22.02,22.06,21.9459,21.9459,27331,0
+BSMU.US,D,20230519,000000,21.9,21.9,21.825,21.845,9821,0
+BSMU.US,D,20230522,000000,21.78,21.82,21.74,21.7666,7458,0
+BSMU.US,D,20230523,000000,21.71,21.74,21.71,21.72,5899,0
+BSMU.US,D,20230524,000000,21.67,21.67,21.62,21.62,2314,0
+BSMU.US,D,20230525,000000,21.61,21.71,21.61,21.635,7803,0
+BSMU.US,D,20230526,000000,21.72,21.74,21.68,21.71,12429,0
+BSMU.US,D,20230530,000000,21.7,21.879,21.7,21.765,25759,0
+BSMU.US,D,20230531,000000,21.84,21.88,21.8216,21.8216,4563,0
+BSMU.US,D,20230601,000000,21.9,21.9,21.84,21.865,3710,0
+BSMU.US,D,20230602,000000,21.82,21.82,21.78,21.81,1323,0
+BSMU.US,D,20230605,000000,21.835,21.885,21.832,21.885,7988,0
+BSMU.US,D,20230606,000000,21.85,21.94,21.85,21.8947,23435,0
+BSMU.US,D,20230607,000000,21.87,21.87,21.79,21.8376,31451,0
+BSMU.US,D,20230608,000000,21.9,22.05,21.9,21.915,94214,0
+BSMU.US,D,20230609,000000,21.85,21.91,21.84,21.85,9258,0
+BSMU.US,D,20230612,000000,21.8701,21.895,21.84,21.89,11195,0
+BSMU.US,D,20230613,000000,21.95,21.95,21.853,21.8554,21809,0
+BSMU.US,D,20230614,000000,21.88,21.94,21.8,21.8314,28352,0
+BSMU.US,D,20230615,000000,21.9698,21.98,21.965,21.97,3213,0
+BSMU.US,D,20230616,000000,21.97,22.01,21.94,21.9658,8446,0
+BSMU.US,D,20230620,000000,21.98,22.03,21.92,21.9408,27073,0
+BSMU.US,D,20230621,000000,21.96,21.98,21.9102,21.9558,11304,0
+BSMU.US,D,20230622,000000,21.91,21.91,21.88,21.8914,1915,0
+BSMU.US,D,20230623,000000,21.98,22.03,21.9797,22,8148,0
+BSMU.US,D,20230626,000000,21.97,21.9896,21.96,21.9612,2936,0
+BSMU.US,D,20230627,000000,22.04,22.04,21.8801,21.99,10655,0
+BSMU.US,D,20230628,000000,21.99,22.05,21.99,22.0054,5146,0
+BSMU.US,D,20230629,000000,21.91,21.979,21.895,21.93,21435,0
+BSMU.US,D,20230630,000000,21.95,21.99,21.94,21.9652,6638,0
+BSMU.US,D,20230703,000000,21.975,22,21.9391,21.9391,6626,0
+BSMU.US,D,20230705,000000,21.9697,21.98,21.91,21.94,31594,0
+BSMU.US,D,20230706,000000,21.86,21.89,21.851,21.8604,12076,0
+BSMU.US,D,20230707,000000,21.87,21.91,21.86,21.86,2752,0
+BSMU.US,D,20230710,000000,21.89,21.93,21.87,21.8856,18250,0
+BSMU.US,D,20230711,000000,21.94,21.94,21.88,21.895,13870,0
+BSMU.US,D,20230712,000000,21.95,21.9999,21.91,21.92,19266,0
+BSMU.US,D,20230713,000000,21.97,22.08,21.86,22.0347,7164,0
+BSMU.US,D,20230714,000000,21.991,22.02,21.9614,21.985,9672,0
+BSMU.US,D,20230717,000000,22.02,22.06,22.005,22.005,1607,0
+BSMU.US,D,20230718,000000,22.045,22.08,22.0202,22.045,6617,0
+BSMU.US,D,20230719,000000,22.05,22.14,22.05,22.115,6311,0
+BSMU.US,D,20230720,000000,22.08,22.11,22.06,22.0908,14986,0
+BSMU.US,D,20230721,000000,22.1183,22.15,22.0956,22.0956,18126,0
+BSMU.US,D,20230724,000000,22.11,22.11,22.06,22.07,8778,0
+BSMU.US,D,20230725,000000,22.03,22.06,21.9989,22.0485,16657,0
+BSMU.US,D,20230726,000000,22.07,22.1,22.055,22.065,6595,0
+BSMU.US,D,20230727,000000,22.03,22.07,21.9602,21.9762,23168,0
+BSMU.US,D,20230728,000000,22.01,22.02,21.94,21.9605,11336,0
+BSMU.US,D,20230731,000000,21.98,21.98,21.9184,21.9184,4898,0
+BSMU.US,D,20230801,000000,21.8899,21.92,21.87,21.885,8793,0
+BSMU.US,D,20230802,000000,21.8684,21.8684,21.73,21.75,51564,0
+BSMU.US,D,20230803,000000,21.76,21.76,21.65,21.69,7675,0
+BSMU.US,D,20230804,000000,21.769,21.82,21.73,21.815,12774,0
+BSMU.US,D,20230807,000000,21.71,21.77,21.71,21.7249,9100,0
+BSMU.US,D,20230808,000000,21.7599,21.78,21.72,21.7558,8980,0
+BSMU.US,D,20230809,000000,21.79,21.83,21.78,21.7939,9739,0
+BSMU.US,D,20230810,000000,21.79,21.802,21.7,21.7481,29046,0
+BSMU.US,D,20230811,000000,21.74,21.78,21.7,21.7106,12963,0
+BSMU.US,D,20230814,000000,21.759,21.77,21.743,21.7571,3822,0
+BSMU.US,D,20230815,000000,21.77,21.81,21.75,21.755,13397,0
+BSMU.US,D,20230816,000000,21.76,21.78,21.715,21.7153,18523,0
+BSMU.US,D,20230817,000000,21.7,21.73,21.66,21.675,6388,0
+BSMU.US,D,20230818,000000,21.69,21.79,21.6469,21.6469,42085,0
+BSMU.US,D,20230821,000000,21.54,21.57,21.49,21.51,36230,0
+BSMU.US,D,20230822,000000,21.54,21.545,21.48,21.5093,15995,0
+BSMU.US,D,20230823,000000,21.555,21.62,21.555,21.57,18862,0
+BSMU.US,D,20230824,000000,21.52,21.529,21.49,21.52,20018,0
+BSMU.US,D,20230825,000000,21.4793,21.57,21.45,21.495,33057,0
+BSMU.US,D,20230828,000000,21.4999,21.52,21.48,21.515,14310,0
+BSMU.US,D,20230829,000000,21.52,21.66,21.52,21.54,38576,0
+BSMU.US,D,20230830,000000,21.57,21.58,21.525,21.525,13061,0
+BSMU.US,D,20230831,000000,21.55,21.59,21.51,21.5597,19668,0
+BSMU.US,D,20230901,000000,21.61,21.61,21.5,21.5,18771,0
+BSMU.US,D,20230905,000000,21.53,21.53,21.4916,21.5087,13528,0
+BSMU.US,D,20230906,000000,21.4884,21.5791,21.4884,21.4999,38600,0
+BSMU.US,D,20230907,000000,21.54,21.54,21.46,21.4953,30707,0
+BSMU.US,D,20230908,000000,21.5,21.56,21.46,21.5041,53787,0
+BSMU.US,D,20230911,000000,21.49,21.51,21.49,21.505,16631,0
+BSMU.US,D,20230912,000000,21.5,21.51,21.459,21.49,30057,0
+BSMU.US,D,20230913,000000,21.485,21.55,21.485,21.505,133933,0
+BSMU.US,D,20230914,000000,21.47,21.47,21.42,21.4284,8393,0
+BSMU.US,D,20230915,000000,21.46,21.46,21.4296,21.435,19420,0
+BSMU.US,D,20230918,000000,21.4,21.41,21.38,21.39,10635,0
+BSMU.US,D,20230919,000000,21.3666,21.38,21.34,21.34,6952,0
+BSMU.US,D,20230920,000000,21.36,21.39,21.3462,21.3462,7591,0
+BSMU.US,D,20230921,000000,21.18,21.23,21.18,21.2,14517,0
+BSMU.US,D,20230922,000000,21.24,21.24,21.19,21.22,23997,0
+BSMU.US,D,20230925,000000,21.12,21.12,21.05,21.05,25695,0
+BSMU.US,D,20230926,000000,21.04,21.06,21,21,16073,0
+BSMU.US,D,20230927,000000,20.94,20.96,20.9333,20.95,9518,0
+BSMU.US,D,20230928,000000,20.92,20.94,20.89,20.8903,13708,0
+BSMU.US,D,20230929,000000,20.96,20.96,20.89,20.89,20584,0
+BSMU.US,D,20231002,000000,20.84,20.85,20.815,20.815,8879,0
+BSMU.US,D,20231003,000000,20.735,20.735,20.715,20.715,1694,0
+BSMU.US,D,20231004,000000,20.735,20.79,20.735,20.7859,23573,0
+BSMU.US,D,20231005,000000,20.81,20.88,20.78,20.8003,15579,0
+BSMU.US,D,20231006,000000,20.69,20.73,20.65,20.72,13114,0
+BSMU.US,D,20231009,000000,20.77,20.83,20.77,20.83,848,0
+BSMU.US,D,20231010,000000,20.81,20.958,20.81,20.8809,13464,0
+BSMU.US,D,20231011,000000,21.01,21.04,20.99,21,10111,0
+BSMU.US,D,20231012,000000,21.08,21.11,20.9832,21.05,61520,0
+BSMU.US,D,20231013,000000,21.02,21.11,20.98,21.0552,12130,0
+BSMU.US,D,20231016,000000,20.96,21.05,20.92,20.93,14429,0
+BSMU.US,D,20231017,000000,20.816,20.93,20.816,20.93,18295,0
+BSMU.US,D,20231018,000000,20.78,20.85,20.78,20.79,14255,0
+BSMU.US,D,20231019,000000,20.76,20.81,20.6865,20.69,8357,0
+BSMU.US,D,20231020,000000,20.74,20.75,20.66,20.7296,176377,0
+BSMU.US,D,20231023,000000,20.7,20.75,20.65,20.7004,21990,0
+BSMU.US,D,20231024,000000,20.67,20.72,20.65,20.69,32827,0
+BSMU.US,D,20231025,000000,20.59,20.62,20.57,20.62,3222,0
+BSMU.US,D,20231026,000000,20.63,20.73,20.63,20.7,13802,0
+BSMU.US,D,20231027,000000,20.64,20.72,20.64,20.69,22151,0
+BSMU.US,D,20231030,000000,20.67,20.68,20.62,20.6438,16907,0
+BSMU.US,D,20231031,000000,20.67,20.7,20.61,20.62,26784,0
+BSMU.US,D,20231101,000000,20.645,20.7699,20.645,20.7177,90318,0
+BSMU.US,D,20231102,000000,20.855,20.9,20.8203,20.835,36525,0
+BSMU.US,D,20231103,000000,21.08,21.12,21.02,21.04,18798,0
+BSMU.US,D,20231106,000000,21.08,21.08,20.95,21.005,49393,0
+BSMU.US,D,20231107,000000,21.14,21.21,21.0857,21.18,31268,0
+BSMU.US,D,20231108,000000,21.16,21.26,21.16,21.2,37880,0
+BSMU.US,D,20231109,000000,21.21,21.21,21.1199,21.13,2874,0
+BSMU.US,D,20231110,000000,21.25,21.25,21.195,21.25,26672,0
+BSMU.US,D,20231113,000000,21.2,21.29,21.1727,21.235,8113,0
+BSMU.US,D,20231114,000000,21.4,21.44,21.4,21.41,17939,0
+BSMU.US,D,20231115,000000,21.46,21.46,21.3,21.34,39415,0
+BSMU.US,D,20231116,000000,21.45,21.4986,21.4301,21.46,12972,0
+BSMU.US,D,20231117,000000,21.46,21.538,21.39,21.485,16671,0
+BSMU.US,D,20231120,000000,21.411,21.52,21.41,21.4949,7523,0
+BSMU.US,D,20231121,000000,21.505,21.5555,21.5,21.5246,73927,0
+BSMU.US,D,20231122,000000,21.53,21.555,21.53,21.555,3536,0
+BSMU.US,D,20231124,000000,21.5499,21.56,21.52,21.56,2512,0
+BSMU.US,D,20231127,000000,21.61,21.65,21.56,21.62,45624,0
+BSMU.US,D,20231128,000000,21.621,21.74,21.57,21.6651,28031,0
+BSMU.US,D,20231129,000000,21.8,21.88,21.7745,21.87,19220,0
+BSMU.US,D,20231130,000000,21.81,21.86,21.77,21.82,12662,0
+BSMU.US,D,20231201,000000,21.8697,21.965,21.8697,21.9643,7110,0
+BSMU.US,D,20231204,000000,21.9,21.97,21.8999,21.9506,23248,0
+BSMU.US,D,20231205,000000,21.93,22.06,21.93,22.0441,44949,0
+BSMU.US,D,20231206,000000,21.99,22.14,21.99,22.08,21339,0
+BSMU.US,D,20231207,000000,22.08,22.12,22.06,22.0797,11260,0
+BSMU.US,D,20231208,000000,22.02,22.06,21.97,22.045,48002,0
+BSMU.US,D,20231211,000000,22.07,22.1,22.05,22.065,9710,0
+BSMU.US,D,20231212,000000,22.12,22.12,22.0675,22.1,13835,0
+BSMU.US,D,20231213,000000,22.05,22.26,22.04,22.215,78132,0
+BSMU.US,D,20231214,000000,22.26,22.35,22.26,22.344,18299,0
+BSMU.US,D,20231215,000000,22.3597,22.37,22.33,22.365,25991,0
+BSMU.US,D,20231218,000000,22.28,22.33,22.2527,22.3078,30590,0
+BSMU.US,D,20231219,000000,22.25,22.34,22.25,22.3,15511,0
+BSMU.US,D,20231220,000000,22.34,22.4,22.315,22.4,26567,0
+BSMU.US,D,20231221,000000,22.42,22.42,22.34,22.3506,18956,0
+BSMU.US,D,20231222,000000,22.39,22.44,22.35,22.37,21378,0
+BSMU.US,D,20231226,000000,22.36,22.4,22.36,22.3944,10853,0
+BSMU.US,D,20231227,000000,22.44,22.47,22.42,22.45,64754,0
+BSMU.US,D,20231228,000000,22.41,22.44,22.36,22.38,62827,0
+BSMU.US,D,20231229,000000,22.38,22.44,22.38,22.42,27631,0
+BSMU.US,D,20240102,000000,22.38,22.42,22.38,22.4091,34885,0
+BSMU.US,D,20240103,000000,22.3799,22.44,22.33,22.3441,124606,0
+BSMU.US,D,20240104,000000,22.35,22.8,22.29,22.4096,91903,0
+BSMU.US,D,20240105,000000,22.38,22.41,22.3399,22.4023,16127,0
+BSMU.US,D,20240108,000000,22.46,22.56,22.42,22.4302,27548,0
+BSMU.US,D,20240109,000000,22.42,22.46,22.4,22.4129,80053,0
+BSMU.US,D,20240110,000000,22.41,22.41,22.385,22.39,1955,0
+BSMU.US,D,20240111,000000,22.4,22.44,22.3695,22.4251,5597,0
+BSMU.US,D,20240112,000000,22.44,22.45,22.43,22.4346,21165,0
+BSMU.US,D,20240116,000000,22.41,22.41,22.34,22.3608,7816,0
+BSMU.US,D,20240117,000000,22.298,22.325,22.2762,22.2882,9298,0
+BSMU.US,D,20240118,000000,22.24,22.26,22.2,22.2191,5332,0
+BSMU.US,D,20240119,000000,22.16,22.19,22.14,22.19,5955,0
+BSMU.US,D,20240122,000000,22.17,22.18,22.1513,22.16,7195,0
+BSMU.US,D,20240123,000000,22.15,22.16,22.0848,22.1347,23878,0
+BSMU.US,D,20240124,000000,22.16,22.16,22.0848,22.1036,15277,0
+BSMU.US,D,20240125,000000,22.16,22.17,22.13,22.1524,12362,0
+BSMU.US,D,20240126,000000,22.15,22.17,22.09,22.1404,33767,0
+BSMU.US,D,20240129,000000,22.2,22.27,22.16,22.2429,72913,0
+BSMU.US,D,20240130,000000,22.24,22.25,22.1955,22.2394,9123,0
+BSMU.US,D,20240131,000000,22.3,22.39,22.3,22.3425,8344,0
+BSMU.US,D,20240201,000000,22.3712,22.47,22.3712,22.4306,12999,0
+BSMU.US,D,20240202,000000,22.31,22.31,22.25,22.25,4574,0
+BSMU.US,D,20240205,000000,22.23,22.25,22.15,22.175,4067,0
+BSMU.US,D,20240206,000000,22.239,22.28,22.1801,22.2322,10127,0
+BSMU.US,D,20240207,000000,22.25,22.26,22.16,22.2291,39084,0
+BSMU.US,D,20240208,000000,22.26,22.26,22.18,22.23,7209,0
+BSMU.US,D,20240209,000000,22.28,22.28,22.2,22.25,31319,0
+BSMU.US,D,20240212,000000,22.27,22.31,22.26,22.3,8788,0
+BSMU.US,D,20240213,000000,22.15,22.185,22.14,22.14,29327,0
+BSMU.US,D,20240214,000000,22.18,22.27,22.18,22.2248,8844,0
+BSMU.US,D,20240215,000000,22.215,22.26,22.215,22.2363,5281,0
+BSMU.US,D,20240216,000000,22.2,22.22,22.17,22.2,11539,0
+BSMU.US,D,20240220,000000,22.14,22.23,22.14,22.2,18978,0
+BSMU.US,D,20240221,000000,22.19,22.19,22.11,22.1404,39650,0
+BSMU.US,D,20240222,000000,22.182,22.2,22.13,22.18,12934,0
+BSMU.US,D,20240223,000000,22.21,22.3,22.21,22.26,66242,0
+BSMU.US,D,20240226,000000,22.28,22.28,22.18,22.22,24330,0
+BSMU.US,D,20240227,000000,22.23,22.24,22.1801,22.21,34348,0
+BSMU.US,D,20240228,000000,22.2001,22.27,22.2001,22.25,15722,0
+BSMU.US,D,20240229,000000,22.27,22.3,22.19,22.2413,21228,0
+BSMU.US,D,20240301,000000,22.24,22.31,22.19,22.3,16190,0
+BSMU.US,D,20240304,000000,22.22,22.25,22.18,22.19,25998,0
+BSMU.US,D,20240305,000000,22.25,22.31,22.25,22.275,12752,0
+BSMU.US,D,20240306,000000,22.25,22.33,22.23,22.2622,33923,0
+BSMU.US,D,20240307,000000,22.3,22.34,22.24,22.3064,22663,0
+BSMU.US,D,20240308,000000,22.285,22.32,22.26,22.2989,16780,0
+BSMU.US,D,20240311,000000,22.31,22.31,22.27,22.2842,19712,0
+BSMU.US,D,20240312,000000,22.23,22.26,22.23,22.25,8294,0
+BSMU.US,D,20240313,000000,22.32,22.32,22.2799,22.31,12098,0
+BSMU.US,D,20240314,000000,22.33,22.33,22.2199,22.24,19980,0
+BSMU.US,D,20240315,000000,22.2299,22.23,22.2,22.2153,11165,0
+BSMU.US,D,20240318,000000,22.22,22.22,22.13,22.18,9764,0
+BSMU.US,D,20240319,000000,22.18,22.2,22.15,22.1952,18218,0
+BSMU.US,D,20240320,000000,22.15,22.2094,22.135,22.19,13295,0
+BSMU.US,D,20240321,000000,22.15,22.19,22.13,22.13,23945,0
+BSMU.US,D,20240322,000000,22.2,22.25,22.17,22.24,25299,0
+BSMU.US,D,20240325,000000,22.2,22.2,22.16,22.16,8768,0
+BSMU.US,D,20240326,000000,22.19,22.19,22.14,22.15,12099,0
+BSMU.US,D,20240327,000000,22.11,22.14,22.1,22.12,16544,0
+BSMU.US,D,20240328,000000,22.12,22.13,22.1,22.12,22542,0
+BSMU.US,D,20240401,000000,22.02,22.05,22.0199,22.05,16306,0
+BSMU.US,D,20240402,000000,22.02,22.03,21.9765,21.99,30667,0
+BSMU.US,D,20240403,000000,21.9035,22.04,21.9,21.96,48922,0
+BSMU.US,D,20240404,000000,21.97,21.99,21.93,21.9804,20989,0
+BSMU.US,D,20240405,000000,21.88,21.94,21.88,21.89,8617,0
+BSMU.US,D,20240408,000000,21.88,21.95,21.88,21.93,11191,0
+BSMU.US,D,20240409,000000,21.955,22.02,21.95,21.99,44068,0
+BSMU.US,D,20240410,000000,21.86,21.86,21.77,21.8,78449,0
+BSMU.US,D,20240411,000000,21.87,21.87,21.78,21.815,30887,0
+BSMU.US,D,20240412,000000,21.9099,21.9099,21.87,21.8816,14042,0
+BSMU.US,D,20240415,000000,21.8494,21.86,21.8,21.8409,12278,0
+BSMU.US,D,20240416,000000,21.82,21.83,21.78,21.7954,20742,0
+BSMU.US,D,20240417,000000,21.8,21.92,21.7999,21.875,31153,0
+BSMU.US,D,20240418,000000,21.8499,21.85,21.82,21.8454,17177,0
+BSMU.US,D,20240419,000000,21.8684,21.9,21.8684,21.89,2426,0
+BSMU.US,D,20240422,000000,21.81,21.85,21.81,21.84,8961,0
+BSMU.US,D,20240423,000000,21.84,21.86,21.825,21.84,5898,0
+BSMU.US,D,20240424,000000,21.83,21.83,21.79,21.82,15841,0
+BSMU.US,D,20240425,000000,21.72,21.76,21.72,21.76,21813,0
+BSMU.US,D,20240426,000000,21.77,21.79,21.7477,21.7477,6651,0
+BSMU.US,D,20240429,000000,21.79,21.8,21.77,21.78,11191,0
+BSMU.US,D,20240430,000000,21.74,21.76,21.731,21.74,19001,0
+BSMU.US,D,20240501,000000,21.8,21.82,21.76,21.7982,13064,0
+BSMU.US,D,20240502,000000,21.77,21.8201,21.77,21.8201,90922,0
+BSMU.US,D,20240503,000000,21.8796,21.9,21.86,21.9,10604,0
+BSMU.US,D,20240506,000000,21.9,21.93,21.8763,21.9149,18526,0
+BSMU.US,D,20240507,000000,21.982,22,21.9599,21.9691,23183,0
+BSMU.US,D,20240508,000000,21.98,22,21.955,22,18796,0
+BSMU.US,D,20240509,000000,21.965,22,21.965,21.982,2875,0
+BSMU.US,D,20240510,000000,21.98,21.98,21.9563,21.965,7615,0
+BSMU.US,D,20240513,000000,21.99,22,21.93,21.93,15515,0
+BSMU.US,D,20240514,000000,21.9501,22.01,21.95,21.99,24083,0
+BSMU.US,D,20240515,000000,22.04,22.049,21.99,22.01,11187,0
+BSMU.US,D,20240516,000000,22.01,22.01,21.97,21.9701,54535,0
+BSMU.US,D,20240517,000000,21.93,21.94,21.89,21.94,15829,0
+BSMU.US,D,20240520,000000,21.85,21.85,21.81,21.83,4872,0
+BSMU.US,D,20240521,000000,21.8,21.83,21.77,21.78,13223,0
+BSMU.US,D,20240522,000000,21.74,21.76,21.71,21.73,28886,0
+BSMU.US,D,20240523,000000,21.64,21.66,21.62,21.62,15638,0
+BSMU.US,D,20240524,000000,21.63,21.638,21.6,21.63,16170,0
+BSMU.US,D,20240528,000000,21.639,21.639,21.61,21.62,2152,0
+BSMU.US,D,20240529,000000,21.58,21.58,21.5297,21.5297,6049,0
+BSMU.US,D,20240530,000000,21.5111,21.57,21.5111,21.5554,11490,0
+BSMU.US,D,20240531,000000,21.6183,21.6183,21.55,21.6,7960,0
+BSMU.US,D,20240603,000000,21.65,21.69,21.61,21.65,40244,0
+BSMU.US,D,20240604,000000,21.66,21.7,21.62,21.68,34858,0
+BSMU.US,D,20240605,000000,21.78,21.81,21.7601,21.7773,28258,0
+BSMU.US,D,20240606,000000,21.82,21.87,21.82,21.85,34608,0
+BSMU.US,D,20240607,000000,21.76,21.76,21.74,21.7452,15426,0
+BSMU.US,D,20240610,000000,21.74,21.8,21.72,21.7667,31519,0
+BSMU.US,D,20240611,000000,21.7599,21.85,21.75,21.82,31458,0
+BSMU.US,D,20240612,000000,21.89,21.91,21.87,21.9,24416,0
+BSMU.US,D,20240613,000000,21.9076,21.97,21.9076,21.955,4057,0
+BSMU.US,D,20240614,000000,21.94,22,21.94,21.9805,7327,0
+BSMU.US,D,20240617,000000,21.93,21.93,21.91,21.93,7839,0
+BSMU.US,D,20240618,000000,21.94,21.99,21.925,21.96,13641,0
+BSMU.US,D,20240620,000000,21.93,21.96,21.9,21.92,16720,0
+BSMU.US,D,20240621,000000,21.9099,21.9399,21.88,21.9,7814,0
+BSMU.US,D,20240624,000000,21.857,21.889,21.852,21.88,8528,0
+BSMU.US,D,20240625,000000,21.87,21.89,21.86,21.86,16914,0
+BSMU.US,D,20240626,000000,21.81,21.86,21.807,21.807,23870,0
+BSMU.US,D,20240627,000000,21.81,21.85,21.79,21.81,16138,0
+BSMU.US,D,20240628,000000,21.84,21.84,21.77,21.7717,12070,0
+BSMU.US,D,20240701,000000,21.73,21.735,21.69,21.72,22434,0
+BSMU.US,D,20240702,000000,21.76,21.77,21.7597,21.765,6084,0
+BSMU.US,D,20240703,000000,21.8233,21.86,21.8,21.83,5768,0
+BSMU.US,D,20240705,000000,21.8308,21.92,21.8308,21.8953,4618,0
+BSMU.US,D,20240708,000000,21.93,21.93,21.86,21.89,13332,0
+BSMU.US,D,20240709,000000,21.89,21.895,21.865,21.8853,3044,0
+BSMU.US,D,20240710,000000,21.9,21.92,21.885,21.9053,41776,0
+BSMU.US,D,20240711,000000,21.969,22,21.94,21.94,155821,0
+BSMU.US,D,20240712,000000,21.95,21.95,21.94,21.945,16064,0
+BSMU.US,D,20240715,000000,21.96,21.96,21.89,21.94,32716,0
+BSMU.US,D,20240716,000000,21.95,21.99,21.94,21.9704,57128,0
+BSMU.US,D,20240717,000000,21.95,21.965,21.935,21.9447,11043,0
+BSMU.US,D,20240718,000000,21.94,21.97,21.94,21.9403,29200,0
+BSMU.US,D,20240719,000000,21.91,21.96,21.91,21.92,6001,0
+BSMU.US,D,20240722,000000,21.88,21.95,21.85,21.9,23737,0
+BSMU.US,D,20240723,000000,21.87,21.9999,21.86,21.87,433297,0
+BSMU.US,D,20240724,000000,21.9,21.91,21.84,21.85,32397,0
+BSMU.US,D,20240725,000000,21.91,21.91,21.86,21.8668,28125,0
+BSMU.US,D,20240726,000000,21.93,21.93,21.84,21.85,169825,0
+BSMU.US,D,20240729,000000,21.91,21.911,21.86,21.9,75396,0
+BSMU.US,D,20240730,000000,21.92,21.9398,21.86,21.92,38012,0
+BSMU.US,D,20240731,000000,21.95,21.99,21.85,21.92,278507,0
+BSMU.US,D,20240801,000000,22.01,22.049,21.95,22.0231,18197,0
+BSMU.US,D,20240802,000000,22.12,22.155,22.1,22.1303,6360,0
+BSMU.US,D,20240805,000000,22.18,22.21,22.14,22.1538,24072,0
+BSMU.US,D,20240806,000000,22.12,22.14,22.09,22.1062,53239,0
+BSMU.US,D,20240807,000000,22.03,22.0599,21.96,21.985,31418,0
+BSMU.US,D,20240808,000000,22,22,21.8901,21.9353,22513,0
+BSMU.US,D,20240809,000000,21.9703,21.99,21.9703,21.99,331,0
+BSMU.US,D,20240812,000000,22.01,22.04,22.01,22.03,31105,0
+BSMU.US,D,20240813,000000,22.0496,22.06,22.02,22.02,11524,0
+BSMU.US,D,20240814,000000,22.045,22.05,21.98,22.0333,22055,0
+BSMU.US,D,20240815,000000,22.02,22.02,21.96,21.9703,10190,0
+BSMU.US,D,20240816,000000,21.97,22.06,21.97,21.9913,17514,0
+BSMU.US,D,20240819,000000,21.99,21.99,21.9574,21.9574,3971,0
+BSMU.US,D,20240820,000000,21.99,22,21.98,21.9884,22551,0
+BSMU.US,D,20240821,000000,22,22.0297,21.99,22.0026,17348,0
+BSMU.US,D,20240822,000000,21.99,21.99,21.97,21.98,10506,0
+BSMU.US,D,20240823,000000,22.01,22.09,22,22.08,28113,0
+BSMU.US,D,20240826,000000,22.16,22.16,22.01,22.06,145028,0
+BSMU.US,D,20240827,000000,22.04,22.04,21.96,21.98,26939,0
+BSMU.US,D,20240828,000000,21.99,22.02,21.99,22,8483,0
+BSMU.US,D,20240829,000000,22.02,22.03,21.97,22.03,11556,0
+BSMU.US,D,20240830,000000,22.02,22.02,21.91,21.96,26666,0
+BSMU.US,D,20240903,000000,21.99,22.02,21.96,21.995,35513,0
+BSMU.US,D,20240904,000000,22.07,22.07,21.98,22.05,46825,0
+BSMU.US,D,20240905,000000,22.03,22.14,21.99,22.0745,70386,0
+BSMU.US,D,20240906,000000,22.12,22.1484,22.08,22.115,12267,0
+BSMU.US,D,20240909,000000,22.095,22.13,22.09,22.105,18844,0
+BSMU.US,D,20240910,000000,22.14,22.1595,22.085,22.15,20923,0
+BSMU.US,D,20240911,000000,22.14,22.16,22.12,22.1344,10934,0
+BSMU.US,D,20240912,000000,22.11,22.16,22.1,22.15,7015,0
+BSMU.US,D,20240913,000000,22.169,22.2,22.15,22.16,27780,0
+BSMU.US,D,20240916,000000,22.19,22.2,22.15,22.1641,20108,0
+BSMU.US,D,20240917,000000,22.17,22.22,22.165,22.2141,90798,0
+BSMU.US,D,20240918,000000,22.13,22.23,22.13,22.19,47539,0
+BSMU.US,D,20240919,000000,22.15,22.19,22.11,22.175,19780,0
+BSMU.US,D,20240920,000000,22.1591,22.21,22.15,22.185,39950,0
+BSMU.US,D,20240923,000000,22.13,22.2,22.13,22.19,14738,0
+BSMU.US,D,20240924,000000,22.18,22.205,22.1,22.14,154226,0
+BSMU.US,D,20240925,000000,22.11,22.12,22.09,22.105,5018,0
+BSMU.US,D,20240926,000000,22.13,22.15,22.09,22.11,31064,0
+BSMU.US,D,20240927,000000,22.11,22.1378,22.07,22.115,23192,0
+BSMU.US,D,20240930,000000,22.11,22.15,22.1,22.15,63632,0
+BSMU.US,D,20241001,000000,22.17,22.2,22.15,22.15,9913,0
+BSMU.US,D,20241002,000000,22.17,22.19,22.15,22.17,23231,0
+BSMU.US,D,20241003,000000,22.16,22.25,22.15,22.25,23495,0
+BSMU.US,D,20241004,000000,22.18,22.18,22.14,22.165,20613,0
+BSMU.US,D,20241007,000000,22.15,22.15,22.1,22.14,10535,0
+BSMU.US,D,20241008,000000,22.11,22.13,22.05,22.09,129928,0
+BSMU.US,D,20241009,000000,22.07,22.08,22.05,22.07,16766,0
+BSMU.US,D,20241010,000000,22.07,22.0735,22.05,22.0654,21435,0
+BSMU.US,D,20241011,000000,22.05,22.0724,22.03,22.045,41984,0
+BSMU.US,D,20241014,000000,22.03,22.055,21.9611,21.99,5284,0
+BSMU.US,D,20241015,000000,22.065,22.0899,22.03,22.07,20567,0
+BSMU.US,D,20241016,000000,22.09,22.1,22.0606,22.1,27435,0
+BSMU.US,D,20241017,000000,22.04,22.08,22.04,22.06,9406,0
+BSMU.US,D,20241018,000000,22.09,22.09,22.06,22.066,7890,0
+BSMU.US,D,20241021,000000,21.99,22,21.92,21.945,17814,0
+BSMU.US,D,20241022,000000,21.9117,21.94,21.86,21.8903,41485,0
+BSMU.US,D,20241023,000000,21.8,21.82,21.74,21.7453,7651,0
+BSMU.US,D,20241024,000000,21.77,21.8,21.7,21.76,156291,0
+BSMU.US,D,20241025,000000,21.86,21.89,21.75,21.8,58069,0
+BSMU.US,D,20241028,000000,21.84,21.84,21.79,21.82,21785,0
+BSMU.US,D,20241029,000000,21.77,21.8,21.73,21.76,10839,0
+BSMU.US,D,20241030,000000,21.76,21.81,21.75,21.76,22065,0
+BSMU.US,D,20241031,000000,21.7744,21.82,21.73,21.7868,30027,0
+BSMU.US,D,20241101,000000,21.84,21.84,21.76,21.77,17970,0
+BSMU.US,D,20241104,000000,21.82,21.88,21.82,21.85,14277,0
+BSMU.US,D,20241105,000000,21.83,21.9,21.82,21.9,12946,0
+BSMU.US,D,20241106,000000,21.58,21.76,21.57,21.63,22665,0
+BSMU.US,D,20241107,000000,21.63,21.75,21.63,21.72,20715,0
+BSMU.US,D,20241108,000000,21.84,21.95,21.81,21.92,48531,0
+BSMU.US,D,20241111,000000,21.86,21.9,21.841,21.8751,21259,0
+BSMU.US,D,20241112,000000,21.86,21.9,21.8,21.83,10214,0
+BSMU.US,D,20241113,000000,21.93,21.938,21.84,21.8501,31923,0
+BSMU.US,D,20241114,000000,21.8842,21.91,21.83,21.86,22647,0
+BSMU.US,D,20241115,000000,21.8857,21.95,21.8743,21.95,11250,0
+BSMU.US,D,20241118,000000,21.89,21.93,21.88,21.89,4366,0
+BSMU.US,D,20241119,000000,21.94,21.96,21.83,21.89,153178,0
+BSMU.US,D,20241120,000000,21.9,21.94,21.78,21.91,43027,0
+BSMU.US,D,20241121,000000,21.93,21.93,21.8701,21.92,124080,0
+BSMU.US,D,20241122,000000,21.94,21.94,21.8901,21.93,17172,0
+BSMU.US,D,20241125,000000,22,22.01,21.925,21.98,5563,0
+BSMU.US,D,20241126,000000,21.99,21.99,21.87,21.97,59140,0
+BSMU.US,D,20241127,000000,21.99,22.01,21.92,21.99,38127,0
+BSMU.US,D,20241129,000000,22.04,22.06,22.03,22.06,14121,0
+BSMU.US,D,20241202,000000,22.05,22.0796,21.99,22.06,37870,0
+BSMU.US,D,20241203,000000,22.05,22.1,22.05,22.06,21144,0
+BSMU.US,D,20241204,000000,22.075,22.12,22.06,22.095,175351,0
+BSMU.US,D,20241205,000000,22.075,22.1492,22.075,22.11,31715,0
+BSMU.US,D,20241206,000000,22.15,22.2,22.11,22.2,90742,0
+BSMU.US,D,20241209,000000,22.18,22.23,22.1401,22.1964,56520,0
+BSMU.US,D,20241210,000000,22.16,22.18,22.1391,22.14,41646,0
+BSMU.US,D,20241211,000000,22.18,22.2,22.1,22.11,30102,0
+BSMU.US,D,20241212,000000,22.06,22.07,22,22.03,29659,0
+BSMU.US,D,20241213,000000,22.02,22.02,21.9518,21.9773,7587,0
+BSMU.US,D,20241216,000000,22.02,22.04,21.98,22.01,258467,0
+BSMU.US,D,20241217,000000,22.0199,22.0199,21.94,21.955,32931,0
+BSMU.US,D,20241218,000000,21.9495,21.9495,21.86,21.895,54757,0
+BSMU.US,D,20241219,000000,21.7399,21.84,21.7,21.73,52999,0
+BSMU.US,D,20241220,000000,21.8087,21.86,21.7901,21.83,36595,0
+BSMU.US,D,20241223,000000,21.78,21.82,21.755,21.76,34453,0
+BSMU.US,D,20241224,000000,21.7307,21.83,21.6901,21.755,57199,0
+BSMU.US,D,20241226,000000,21.74,21.78,21.6946,21.77,14138,0
+BSMU.US,D,20241227,000000,21.76,21.78,21.72,21.7398,61471,0
+BSMU.US,D,20241230,000000,21.7723,21.84,21.77,21.82,164156,0
+BSMU.US,D,20241231,000000,21.78,21.83,21.69,21.72,197748,0
+BSMU.US,D,20250102,000000,21.81,21.82,21.73,21.77,39661,0
+BSMU.US,D,20250103,000000,21.87,21.87,21.791,21.8,16632,0
+BSMU.US,D,20250106,000000,21.845,21.87,21.83,21.87,13797,0
+BSMU.US,D,20250107,000000,21.87,21.87,21.79,21.815,19756,0
+BSMU.US,D,20250108,000000,21.775,21.88,21.74,21.78,44291,0
+BSMU.US,D,20250110,000000,21.73,21.73,21.67,21.7,76701,0
+BSMU.US,D,20250113,000000,21.66,21.7,21.602,21.6646,43172,0
+BSMU.US,D,20250114,000000,21.66,21.67,21.56,21.615,147696,0
+BSMU.US,D,20250115,000000,21.68,21.72,21.64,21.655,62382,0
+BSMU.US,D,20250116,000000,21.6996,21.7248,21.66,21.72,60733,0
+BSMU.US,D,20250117,000000,21.74,21.82,21.73,21.75,28119,0
+BSMU.US,D,20250121,000000,21.74,21.74,21.7,21.72,25585,0
+BSMU.US,D,20250122,000000,21.77,21.7722,21.7,21.75,28824,0
+BSMU.US,D,20250123,000000,21.69,21.74,21.6803,21.71,41139,0
+BSMU.US,D,20250124,000000,21.72,21.729,21.6848,21.72,37857,0
+BSMU.US,D,20250127,000000,21.81,21.81,21.74,21.79,18569,0
+BSMU.US,D,20250128,000000,21.77,22.09,21.76,21.8,95093,0
+BSMU.US,D,20250129,000000,21.8,21.8,21.745,21.78,23100,0
+BSMU.US,D,20250130,000000,21.7839,21.8346,21.71,21.7905,123160,0
+BSMU.US,D,20250131,000000,21.84,21.88,21.8,21.83,31977,0
+BSMU.US,D,20250203,000000,21.86,21.94,21.8,21.8126,147634,0
+BSMU.US,D,20250204,000000,21.83,21.86,21.81,21.85,24541,0
+BSMU.US,D,20250205,000000,21.91,21.9466,21.9,21.93,81539,0
+BSMU.US,D,20250206,000000,21.92,21.94,21.91,21.925,94523,0
+BSMU.US,D,20250207,000000,21.87,21.91,21.8528,21.87,50854,0
+BSMU.US,D,20250210,000000,21.92,21.93,21.8602,21.9,115802,0
+BSMU.US,D,20250211,000000,21.88,21.91,21.86,21.8741,26707,0
+BSMU.US,D,20250212,000000,21.8,21.81,21.79,21.81,37139,0
+BSMU.US,D,20250213,000000,21.83,21.89,21.8,21.82,55488,0
+BSMU.US,D,20250214,000000,21.91,21.925,21.875,21.89,32122,0
+BSMU.US,D,20250218,000000,21.8499,21.93,21.84,21.91,50152,0
+BSMU.US,D,20250219,000000,21.87,21.94,21.83,21.935,38703,0
+BSMU.US,D,20250220,000000,21.93,21.99,21.91,21.91,75211,0
+BSMU.US,D,20250221,000000,21.92,22.04,21.92,22.005,40955,0
+BSMU.US,D,20250224,000000,21.93,21.95,21.9206,21.95,15009,0
+BSMU.US,D,20250225,000000,22.01,22.03,21.995,22.0053,12977,0
+BSMU.US,D,20250226,000000,22.01,22.06,21.985,22.0255,33567,0
+BSMU.US,D,20250227,000000,21.99,22.029,21.99,22.015,46186,0
+BSMU.US,D,20250228,000000,22,22.0291,21.94,21.97,174109,0
+BSMU.US,D,20250303,000000,21.985,22.02,21.98,22.02,20739,0
+BSMU.US,D,20250304,000000,22.05,22.05,21.95,21.98,31927,0
+BSMU.US,D,20250305,000000,21.9429,21.9844,21.9408,21.955,13842,0
+BSMU.US,D,20250306,000000,21.92,21.9399,21.88,21.88,8475,0
+BSMU.US,D,20250307,000000,21.9499,21.9499,21.85,21.89,37992,0
+BSMU.US,D,20250310,000000,21.91,21.96,21.91,21.94,32301,0
+BSMU.US,D,20250311,000000,21.93,21.93,21.86,21.865,31812,0
+BSMU.US,D,20250312,000000,21.83,21.85,21.771,21.795,23735,0
+BSMU.US,D,20250313,000000,21.7499,21.8,21.7499,21.785,40779,0
+BSMU.US,D,20250314,000000,21.7541,21.8,21.745,21.7754,22814,0
+BSMU.US,D,20250317,000000,21.775,21.82,21.775,21.7774,51974,0
+BSMU.US,D,20250318,000000,21.7602,21.79,21.7,21.7454,172212,0
+BSMU.US,D,20250319,000000,21.725,21.75,21.725,21.75,17654,0
+BSMU.US,D,20250320,000000,21.8,21.8,21.74,21.76,59152,0
+BSMU.US,D,20250321,000000,21.78,21.78,21.73,21.76,62190,0
+BSMU.US,D,20250324,000000,21.6372,21.69,21.62,21.6485,18881,0
+BSMU.US,D,20250325,000000,21.67,21.67,21.6199,21.65,36817,0
+BSMU.US,D,20250326,000000,21.6,21.62,21.5493,21.5493,10115,0
+BSMU.US,D,20250327,000000,21.53,21.53,21.485,21.49,19655,0
+BSMU.US,D,20250328,000000,21.54,21.59,21.535246,21.555,64033,0
+BSMU.US,D,20250331,000000,21.59,21.595,21.51,21.58,141004,0
+BSMU.US,D,20250401,000000,21.6341,21.67,21.63,21.65,34133,0
+BSMU.US,D,20250402,000000,21.66,21.6635,21.58,21.5954,24211,0
+BSMU.US,D,20250403,000000,21.73,21.73,21.66,21.71,37987,0
+BSMU.US,D,20250404,000000,21.75,21.79,21.64,21.71,52947,0
+BSMU.US,D,20250407,000000,21.645,21.645,21.33,21.342,54957,0
+BSMU.US,D,20250408,000000,21.35,21.35,20.9745,21.1153,28716,0
+BSMU.US,D,20250409,000000,20.685,21.1399,20.5901,21.07,188739,0
+BSMU.US,D,20250410,000000,21.32,21.36,20.915,21.1026,73960,0
+BSMU.US,D,20250411,000000,20.87,20.99,20.74,20.965,31735,0
+BSMU.US,D,20250414,000000,21.18,21.2261,21.12,21.2,27773,0
+BSMU.US,D,20250415,000000,21.19,21.22,21.08,21.195,36364,0
+BSMU.US,D,20250416,000000,21.2399,21.26,21.14,21.195,31592,0
+BSMU.US,D,20250417,000000,21.19,21.27,21.17,21.205,24588,0
+BSMU.US,D,20250421,000000,21.13,21.13,20.97,21.0449,32158,0
+BSMU.US,D,20250422,000000,21.0772,21.09,20.98,21.05,57273,0
+BSMU.US,D,20250423,000000,21.32,21.32,21.1145,21.12,21942,0
+BSMU.US,D,20250424,000000,21.21,21.23,21.17,21.22,21254,0
+BSMU.US,D,20250425,000000,21.27,21.33,21.2,21.26,54261,0
+BSMU.US,D,20250428,000000,21.23,21.3,21.2054,21.27,45995,0
+BSMU.US,D,20250429,000000,21.28,21.33,21.27,21.28,78888,0
+BSMU.US,D,20250430,000000,21.32,21.35,21.3,21.325,29310,0
+BSMU.US,D,20250501,000000,21.4,21.4,21.29,21.35,30308,0
+BSMU.US,D,20250502,000000,21.33,21.35,21.22,21.265,325043,0
+BSMU.US,D,20250505,000000,21.35,21.35,21.27,21.32,36108,0
+BSMU.US,D,20250506,000000,21.28,21.36,21.28,21.35,31591,0
+BSMU.US,D,20250507,000000,21.3781,21.43,21.3519,21.4,48422,0
+BSMU.US,D,20250508,000000,21.38,21.43,21.34,21.34,43257,0
+BSMU.US,D,20250509,000000,21.43,21.43,21.3609,21.4,24528,0
+BSMU.US,D,20250512,000000,21.375,21.41,21.3529,21.37,26101,0
+BSMU.US,D,20250513,000000,21.39,21.43,21.36,21.41,25666,0
+BSMU.US,D,20250514,000000,21.42,21.42,21.34,21.37,20553,0
+BSMU.US,D,20250515,000000,21.35,21.44,21.35,21.415,9703,0
+BSMU.US,D,20250516,000000,21.44,21.45,21.4102,21.42,34007,0
+BSMU.US,D,20250519,000000,21.33,21.4,21.3,21.37,54510,0
+BSMU.US,D,20250520,000000,21.325,21.37,21.32,21.35,54117,0
+BSMU.US,D,20250521,000000,21.33,21.33,21.2605,21.27,7497,0
+BSMU.US,D,20250522,000000,21.2402,21.31,21.24,21.295,70961,0
+BSMU.US,D,20250523,000000,21.33,21.42,21.28,21.335,64248,0
+BSMU.US,D,20250527,000000,21.35,21.38,21.35,21.3775,18615,0
+BSMU.US,D,20250528,000000,21.375,21.39,21.34,21.365,80082,0
+BSMU.US,D,20250529,000000,21.37,21.4,21.35,21.385,43533,0
+BSMU.US,D,20250530,000000,21.37,21.38,21.36,21.37,21528,0
+BSMU.US,D,20250602,000000,21.32,21.35,21.32,21.34,24308,0
+BSMU.US,D,20250603,000000,21.35,21.37,21.33,21.345,32674,0
+BSMU.US,D,20250604,000000,21.38,21.4,21.3101,21.395,34970,0
+BSMU.US,D,20250605,000000,21.41,21.42,21.39,21.41,28612,0
+BSMU.US,D,20250606,000000,21.39,21.39,21.34,21.37,57357,0
+BSMU.US,D,20250609,000000,21.37,21.39,21.34,21.39,36710,0
+BSMU.US,D,20250610,000000,21.4299,21.4299,21.38,21.4,35173,0
+BSMU.US,D,20250611,000000,21.44,21.45,21.4,21.43,49114,0
+BSMU.US,D,20250612,000000,21.44,21.47,21.44,21.46,21965,0
+BSMU.US,D,20250613,000000,21.41,21.44,21.41,21.43,48229,0
+BSMU.US,D,20250616,000000,21.44,21.47,21.435,21.45,47661,0
+BSMU.US,D,20250617,000000,21.46,21.53,21.43,21.48,59325,0
+BSMU.US,D,20250618,000000,21.4897,21.53,21.46,21.46,31418,0
+BSMU.US,D,20250620,000000,21.45,21.51,21.4411,21.49,51081,0
+BSMU.US,D,20250623,000000,21.44,21.47,21.424,21.44,36203,0
+BSMU.US,D,20250624,000000,21.44,21.5,21.44,21.49,67689,0
+BSMU.US,D,20250625,000000,21.45,21.47,21.44,21.45,17730,0
+BSMU.US,D,20250626,000000,21.4516,21.48,21.45,21.465,38205,0
+BSMU.US,D,20250627,000000,21.46,21.53,21.46,21.49,20984,0
+BSMU.US,D,20250630,000000,21.5,21.57,21.49,21.5,25111,0
+BSMU.US,D,20250701,000000,21.5095,21.54,21.4901,21.505,24276,0
+BSMU.US,D,20250702,000000,21.471,21.59,21.47,21.585,58127,0
+BSMU.US,D,20250703,000000,21.585,21.59,21.57,21.58,28352,0
+BSMU.US,D,20250707,000000,21.61,21.61,21.57,21.58,93480,0
+BSMU.US,D,20250708,000000,21.6,21.6,21.58,21.59,19658,0
+BSMU.US,D,20250709,000000,21.62,21.62,21.59,21.61,31418,0
+BSMU.US,D,20250710,000000,21.61,21.62,21.6,21.62,18785,0
+BSMU.US,D,20250711,000000,21.5993,21.6199,21.56,21.58,67919,0
+BSMU.US,D,20250714,000000,21.59,21.61,21.56,21.61,38477,0
+BSMU.US,D,20250715,000000,21.58,21.59,21.5651,21.585,203132,0
+BSMU.US,D,20250716,000000,21.59,21.59,21.51,21.535,53185,0
+BSMU.US,D,20250717,000000,21.52,21.53,21.45,21.4756,221361,0
+BSMU.US,D,20250718,000000,21.49,21.5,21.48,21.485,48371,0
+BSMU.US,D,20250721,000000,21.49,21.4983,21.455,21.455,21682,0
+BSMU.US,D,20250722,000000,21.479,21.49,21.4561,21.465,26007,0
+BSMU.US,D,20250723,000000,21.48,21.49,21.41,21.4587,30253,0
+BSMU.US,D,20250724,000000,21.49,21.49,21.46,21.475,90068,0
+BSMU.US,D,20250725,000000,21.53,21.53,21.47,21.49,37397,0
+BSMU.US,D,20250728,000000,21.55,21.55,21.47,21.4825,74958,0
+BSMU.US,D,20250729,000000,21.55,21.55,21.4721,21.525,26074,0
+BSMU.US,D,20250730,000000,21.49,21.52,21.485,21.485,20670,0
+BSMU.US,D,20250731,000000,21.54,21.5499,21.5,21.535,67161,0
+BSMU.US,D,20250801,000000,21.59,21.67,21.59,21.66,61103,0
+BSMU.US,D,20250804,000000,21.64,21.67,21.64,21.645,45069,0
+BSMU.US,D,20250805,000000,21.67,21.68,21.65,21.665,87555,0
+BSMU.US,D,20250806,000000,21.665,21.68,21.6592,21.675,114676,0
+BSMU.US,D,20250807,000000,21.7,21.7161,21.69,21.7029,47541,0
+BSMU.US,D,20250808,000000,21.71,21.71,21.6801,21.685,25889,0
+BSMU.US,D,20250811,000000,21.73,21.73,21.7,21.715,41484,0
+BSMU.US,D,20250812,000000,21.72,21.72,21.7,21.705,30790,0
+BSMU.US,D,20250813,000000,21.735,21.75,21.725,21.7338,14567,0
+BSMU.US,D,20250814,000000,21.7302,21.7302,21.69,21.705,39601,0
+BSMU.US,D,20250815,000000,21.73,21.73,21.7102,21.72,46816,0
+BSMU.US,D,20250818,000000,21.6795,21.6795,21.6509,21.655,27644,0
+BSMU.US,D,20250819,000000,21.68,21.68,21.66,21.665,18809,0
+BSMU.US,D,20250820,000000,21.71,21.71,21.655,21.655,15353,0
+BSMU.US,D,20250821,000000,21.66,21.66,21.63,21.635,37828,0
+BSMU.US,D,20250822,000000,21.67,21.695,21.65,21.675,40054,0
+BSMU.US,D,20250825,000000,21.66,21.69,21.65,21.67,37425,0
+BSMU.US,D,20250826,000000,21.69,21.69,21.66,21.68,35087,0
+BSMU.US,D,20250827,000000,21.655,21.6699,21.63,21.64,141544,0
+BSMU.US,D,20250828,000000,21.64,21.66,21.63,21.645,33510,0
+BSMU.US,D,20250829,000000,21.62,21.7,21.62,21.645,39031,0
+BSMU.US,D,20250902,000000,21.62,21.66,21.6022,21.635,81275,0
+BSMU.US,D,20250903,000000,21.62,21.68,21.61,21.66,44457,0
+BSMU.US,D,20250904,000000,21.68,21.73,21.67,21.7,45207,0
+BSMU.US,D,20250905,000000,21.77,21.82,21.77,21.805,43024,0
+BSMU.US,D,20250908,000000,21.81,21.9006,21.81,21.9,91031,0
+BSMU.US,D,20250909,000000,21.8897,21.91,21.87,21.88,62169,0
+BSMU.US,D,20250910,000000,21.9,21.975,21.9,21.95,36118,0
+BSMU.US,D,20250911,000000,21.98,22.02,21.98,22,41592,0
+BSMU.US,D,20250912,000000,21.97,22.01,21.97,22.01,18056,0
+BSMU.US,D,20250915,000000,22.04,22.045,22.01,22.035,20503,0
+BSMU.US,D,20250916,000000,22.05,22.09,22.01,22.04,41673,0
+BSMU.US,D,20250917,000000,22.06,22.12,22.04,22.04,61014,0
+BSMU.US,D,20250918,000000,22.03,22.06,21.99,22.05,48082,0
+BSMU.US,D,20250919,000000,22.06,22.065,22.03,22.06,17622,0
+BSMU.US,D,20250922,000000,22.01,22.0174,21.99,22,34461,0
+BSMU.US,D,20250923,000000,22.02,22.02,21.98,21.98,9406,0
+BSMU.US,D,20250924,000000,21.99,21.99,21.95,21.96,27201,0
+BSMU.US,D,20250925,000000,21.96,21.96,21.9,21.9,42043,0
+BSMU.US,D,20250926,000000,21.95,21.95,21.89,21.9,64917,0
+BSMU.US,D,20250929,000000,21.9,21.94,21.89,21.9,50721,0
+BSMU.US,D,20250930,000000,21.945,21.96,21.9,21.92,63189,0
+BSMU.US,D,20251001,000000,21.96,21.96,21.93,21.93,44724,0
+BSMU.US,D,20251002,000000,21.945,21.96,21.92,21.93,16702,0
+BSMU.US,D,20251003,000000,22,22,21.92,21.93,94232,0
+BSMU.US,D,20251006,000000,21.92,21.95,21.91,21.95,16496,0
+BSMU.US,D,20251007,000000,21.97,21.98,21.94,21.96,52922,0
+BSMU.US,D,20251008,000000,21.98,21.99,21.96,21.97,16075,0
+BSMU.US,D,20251009,000000,21.95,21.9964,21.95,21.96,56613,0
+BSMU.US,D,20251010,000000,21.995,22.02,21.98,21.99,15544,0
+BSMU.US,D,20251013,000000,22.02,22.02,21.97,22.01,30322,0
+BSMU.US,D,20251014,000000,22.0183,22.03,21.995,22,42987,0
+BSMU.US,D,20251015,000000,22.015,22.04,21.99,22.02,29899,0
+BSMU.US,D,20251016,000000,22.0282,22.065,22.025,22.05,17346,0
+BSMU.US,D,20251017,000000,22.07,22.0798,22.0409,22.06,16898,0
+BSMU.US,D,20251020,000000,22.03,22.03,22,22.015,25929,0
+BSMU.US,D,20251021,000000,22.03,22.03,21.99,22.015,55935,0
+BSMU.US,D,20251022,000000,22.03,22.0399,22,22.015,34362,0
+BSMU.US,D,20251023,000000,22,22.0196,21.99,22.005,23901,0
+BSMU.US,D,20251024,000000,22.02,22.02,22,22.015,6358,0
+BSMU.US,D,20251027,000000,22.01,22.04,22.005,22.025,28386,0
+BSMU.US,D,20251028,000000,22.03,22.04,22.01,22.01,30837,0
+BSMU.US,D,20251029,000000,22.04,22.04,21.985,21.985,17986,0
+BSMU.US,D,20251030,000000,21.94,22,21.94,21.985,37474,0
+BSMU.US,D,20251031,000000,22,22.02,21.995,22.0125,8179,0
+BSMU.US,D,20251103,000000,22.01,22.01,21.985,21.985,36700,0
+BSMU.US,D,20251104,000000,21.98,22.03,21.98,22.015,41921,0
+BSMU.US,D,20251105,000000,22.01,22.01,21.9801,21.985,25320,0
+BSMU.US,D,20251106,000000,21.99,22.0099,21.99,22,27628,0
+BSMU.US,D,20251107,000000,22.02,22.0699,22.015,22.015,28301,0
+BSMU.US,D,20251110,000000,22.03,22.03,22,22.0052,23330,0
+BSMU.US,D,20251111,000000,22.06,22.07,22.0305,22.06,183635,0
+BSMU.US,D,20251112,000000,22.07,22.07,22.0101,22.03,34533,0
+BSMU.US,D,20251113,000000,22,22.02,22,22.01,70680,0
+BSMU.US,D,20251114,000000,22.03,22.03,21.99,21.99,33949,0
+BSMU.US,D,20251117,000000,22.0191,22.02,21.99,22.01,12662,0
+BSMU.US,D,20251118,000000,22.04,22.04,22,22.03,74167,0
+BSMU.US,D,20251119,000000,22.011,22.02,22,22,9070,0
+BSMU.US,D,20251120,000000,22.0078,22.02,21.95,21.9993,81781,0
+BSMU.US,D,20251121,000000,22.025,22.05,22.01,22.015,27271,0
+BSMU.US,D,20251124,000000,21.9701,21.99,21.97,21.985,31641,0
+BSMU.US,D,20251125,000000,21.98,22.02,21.98,21.995,22810,0
+BSMU.US,D,20251126,000000,21.99,22.02,21.99,22.0105,11492,0
+BSMU.US,D,20251128,000000,22.01,22.0299,22,22.0125,70310,0
+BSMU.US,D,20251201,000000,21.99,21.9991,21.93,21.98,38486,0
+BSMU.US,D,20251202,000000,21.975,21.99,21.9101,21.98,51284,0
+BSMU.US,D,20251203,000000,22,22.013212,21.9782,22,21545,0
+BSMU.US,D,20251204,000000,22.01,22.01,21.99,22,19743,0
+BSMU.US,D,20251205,000000,22.01,22.02,21.98,21.9953,67108,0
+BSMU.US,D,20251208,000000,22,22.01,21.9701,21.995,64748,0
+BSMU.US,D,20251209,000000,22.01,22.02,21.98,22,42771,0
+BSMU.US,D,20251210,000000,21.98,22.02,21.9798,22.01,23492,0
+BSMU.US,D,20251211,000000,22.02,22.04,22.01,22.02,51875,0
+BSMU.US,D,20251212,000000,22.01,22.02,22,22.01,10264,0
+BSMU.US,D,20251215,000000,22.0299,22.03,22,22.01,14470,0
+BSMU.US,D,20251216,000000,22.01,22.03,22,22.02,63900,0
+BSMU.US,D,20251217,000000,22.02,22.04,22.0087,22.035,65409,0
+BSMU.US,D,20251218,000000,22.0425,22.07,22.025,22.06,90315,0
+BSMU.US,D,20251219,000000,22.0395,22.0499,22.025,22.04,51070,0
+BSMU.US,D,20251222,000000,21.99,22.01,21.97,21.995,147525,0
+BSMU.US,D,20251223,000000,21.99,22.01,21.97,21.995,132298,0
+BSMU.US,D,20251224,000000,22.015,22.02,21.99,22.015,116895,0
+BSMU.US,D,20251226,000000,22.02,22.02,21.99,22.0001,83943,0
+BSMU.US,D,20251229,000000,22.02,22.02,22,22.015,99918,0
+BSMU.US,D,20251230,000000,22.02,22.025,22,22.0232,115143,0
+BSMU.US,D,20251231,000000,22.02,22.04,22.01,22.025,68515,0
+BSMU.US,D,20260102,000000,22.04,22.05,22.02,22.045,61147,0
+BSMU.US,D,20260105,000000,22.06,22.08,22.06,22.075,78409,0
+BSMU.US,D,20260106,000000,22.07,22.0978,22.0501,22.095,64290,0
+BSMU.US,D,20260107,000000,22.1159,22.16,22.11,22.155,121231,0
+BSMU.US,D,20260108,000000,22.13,22.1465,22.12,22.135,24162,0
+BSMU.US,D,20260109,000000,22.135,22.15,22.13,22.1413,40735,0
+BSMU.US,D,20260112,000000,22.1345,22.15,22.13,22.135,80911,0
+BSMU.US,D,20260113,000000,22.16,22.17,22.1401,22.1479,22534,0
+BSMU.US,D,20260114,000000,22.16,22.17,22.15,22.16,44648,0
+BSMU.US,D,20260115,000000,22.17,22.18,22.16,22.17,42944,0
+BSMU.US,D,20260116,000000,22.19,22.19,22.16,22.175,64033,0
+BSMU.US,D,20260120,000000,22.15,22.15,22.0684,22.095,35316,0
+BSMU.US,D,20260121,000000,22.1,22.1,22.08,22.0954,84821,0
+BSMU.US,D,20260122,000000,22.11,22.1116,22.09,22.1,30593,0
+BSMU.US,D,20260123,000000,22.12,22.13,22.115,22.12,24052,0
+BSMU.US,D,20260126,000000,22.1,22.12,22.095,22.1096,28058,0
+BSMU.US,D,20260127,000000,22.11,22.13,22.1,22.1149,45168,0
+BSMU.US,D,20260128,000000,22.11,22.1399,22.105,22.115,26296,0
+BSMU.US,D,20260129,000000,22.125,22.15,22.1236,22.1236,36628,0
+BSMU.US,D,20260130,000000,22.13,22.18,22.13,22.155,14978,0
+BSMU.US,D,20260202,000000,22.16,22.18,22.14,22.1576,33512,0
+BSMU.US,D,20260203,000000,22.18,22.18,22.15,22.1758,41326,0
+BSMU.US,D,20260204,000000,22.19,22.205837,22.16,22.185,45093,0
+BSMU.US,D,20260205,000000,22.22,22.25,22.2,22.235,30346,0
+BSMU.US,D,20260206,000000,22.24,22.24,22.19,22.2154,85614,0
+BSMU.US,D,20260209,000000,22.215,22.2199,22.185,22.215,96796,0
+BSMU.US,D,20260210,000000,22.2361,22.255,22.2361,22.245,24041,0
+BSMU.US,D,20260211,000000,22.225,22.25,22.22,22.235,46731,0
+BSMU.US,D,20260212,000000,22.25,22.27,22.24,22.27,37262,0
+BSMU.US,D,20260213,000000,22.3,22.31,22.285,22.295,43759,0
+BSMU.US,D,20260217,000000,22.27,22.2985,22.27,22.295,49581,0
+BSMU.US,D,20260218,000000,22.28,22.2995,22.275,22.29,54864,0
diff --git a/daily/us/nasdaq etfs/bsmv.us.txt b/daily/us/nasdaq etfs/bsmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffab6bdcb91b198068e09af12029593f099077c8
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmv.us.txt	
@@ -0,0 +1,1034 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMV.US,D,20211028,000000,24.3645,24.3645,24.3346,24.3346,1001.4073698514,0
+BSMV.US,D,20211101,000000,24.3545,24.3545,24.3545,24.3545,726.37295137111,0
+BSMV.US,D,20211126,000000,24.7308,24.7387,24.7208,24.7208,2586.1294953809,0
+BSMV.US,D,20211202,000000,24.7694,24.7694,24.7644,24.7644,198.46806022207,0
+BSMV.US,D,20211203,000000,24.7992,24.8488,24.7694,24.819,16418.446585986,0
+BSMV.US,D,20211207,000000,24.7893,24.7893,24.7545,24.7545,2199.2678957603,0
+BSMV.US,D,20211208,000000,24.7594,24.7594,24.7387,24.7387,200.48296438675,0
+BSMV.US,D,20211209,000000,24.7594,24.7694,24.7446,24.7446,588.35201608978,0
+BSMV.US,D,20211213,000000,24.8587,24.8687,24.8439,24.8439,1052.7874260511,0
+BSMV.US,D,20211215,000000,24.809,24.809,24.7794,24.7794,1817.4435565513,0
+BSMV.US,D,20211216,000000,24.8587,24.8587,24.8587,24.8587,103.76756448159,0
+BSMV.US,D,20211217,000000,24.8687,24.8786,24.834,24.834,1176.7040321796,0
+BSMV.US,D,20211220,000000,24.7982,24.7982,24.7893,24.7893,1070.9215635332,0
+BSMV.US,D,20211221,000000,24.7694,24.7694,24.7407,24.7407,3307.4651863404,0
+BSMV.US,D,20211223,000000,24.809,24.809,24.7844,24.7844,189.40099148096,0
+BSMV.US,D,20211227,000000,24.809,24.809,24.808,24.809,8886.7348183698,0
+BSMV.US,D,20211229,000000,24.809,24.809,24.7694,24.7694,6433.5889978584,0
+BSMV.US,D,20211230,000000,24.809,24.819,24.809,24.819,7403.7653531571,0
+BSMV.US,D,20220103,000000,24.7584,24.7594,24.7397,24.7397,685.06741599496,0
+BSMV.US,D,20220105,000000,24.7308,24.7308,24.7108,24.7108,548.05393279596,0
+BSMV.US,D,20220118,000000,24.3247,24.3247,24.3149,24.3149,207.53512896318,0
+BSMV.US,D,20220119,000000,24.3346,24.3346,24.3346,24.3346,416.07771000869,0
+BSMV.US,D,20220120,000000,24.3049,24.3744,24.285,24.295,283560.48545322,0
+BSMV.US,D,20220121,000000,24.295,24.295,24.2503,24.2503,352.60822882093,0
+BSMV.US,D,20220124,000000,24.2354,24.2354,24.1411,24.1411,8514.9849999843,0
+BSMV.US,D,20220125,000000,24.1659,24.1759,24.1063,24.1063,2893.4023804964,0
+BSMV.US,D,20220126,000000,24.0667,24.0667,23.9476,23.9476,3548.2462340209,0
+BSMV.US,D,20220127,000000,23.8889,23.8988,23.8791,23.8988,1459.7980673186,0
+BSMV.US,D,20220131,000000,23.6904,23.6904,23.6806,23.6806,477.53228703177,0
+BSMV.US,D,20220201,000000,23.7897,23.7946,23.7897,23.7946,649.80659311285,0
+BSMV.US,D,20220202,000000,23.9088,23.9486,23.8988,23.9287,2594.1891120397,0
+BSMV.US,D,20220203,000000,23.9684,23.9684,23.9486,23.9486,272.01206223329,0
+BSMV.US,D,20220208,000000,23.8116,23.8294,23.765,23.765,1525.2824526711,0
+BSMV.US,D,20220209,000000,23.7699,23.7897,23.76,23.76,11729.764594749,0
+BSMV.US,D,20220210,000000,23.7153,23.7153,23.5961,23.5961,977.22851987515,0
+BSMV.US,D,20220211,000000,23.5764,23.5764,23.5217,23.5217,406.00318918524,0
+BSMV.US,D,20220214,000000,23.5019,23.5019,23.3927,23.3927,6903.0616682314,0
+BSMV.US,D,20220215,000000,23.3629,23.3729,23.353,23.353,994.35520527503,0
+BSMV.US,D,20220217,000000,23.4523,23.4829,23.4086,23.4829,889.58018871109,0
+BSMV.US,D,20220218,000000,23.5119,23.5217,23.4969,23.5217,779.76791173543,0
+BSMV.US,D,20220224,000000,23.6408,23.6408,23.6408,23.6408,410.03299751463,0
+BSMV.US,D,20220225,000000,23.5515,23.5515,23.4721,23.4721,456.37579330252,0
+BSMV.US,D,20220228,000000,23.5714,23.5714,23.5315,23.5315,486.59935577288,0
+BSMV.US,D,20220304,000000,23.3927,23.4323,23.3927,23.4323,1441.6639298364,0
+BSMV.US,D,20220307,000000,23.3927,23.4026,23.3133,23.3232,3400.1507779161,0
+BSMV.US,D,20220308,000000,23.1852,23.1852,23.1058,23.1157,9659.4505655288,0
+BSMV.US,D,20220309,000000,23.1058,23.1157,23.0463,23.076,2802.7316930852,0
+BSMV.US,D,20220310,000000,22.9669,22.9817,22.9471,22.9687,8008.2366025645,0
+BSMV.US,D,20220314,000000,22.6194,22.6194,22.6194,22.6194,247.83321225699,0
+BSMV.US,D,20220316,000000,22.5053,22.5708,22.5053,22.5708,482.5695474435,0
+BSMV.US,D,20220317,000000,22.6094,22.6094,22.6094,22.6094,333.46663925636,0
+BSMV.US,D,20220318,000000,22.7088,22.7286,22.7088,22.7117,504.7334932551,0
+BSMV.US,D,20220321,000000,22.5996,22.5996,22.5112,22.5112,956.07202614589,0
+BSMV.US,D,20220322,000000,22.4417,22.4417,22.405,22.4219,6095.0850981904,0
+BSMV.US,D,20220323,000000,22.3623,22.3623,22.3425,22.3425,214.58729353959,0
+BSMV.US,D,20220324,000000,22.2333,22.2333,22.2333,22.2333,394.92121627944,0
+BSMV.US,D,20220328,000000,22.1926,22.1926,22.1191,22.1191,976.22106779281,0
+BSMV.US,D,20220329,000000,22.1033,22.1043,22.0685,22.0685,628.6500993836,0
+BSMV.US,D,20220330,000000,22.0745,22.2035,22.0745,22.2025,6620.9750851747,0
+BSMV.US,D,20220331,000000,22.2432,22.2531,22.2035,22.2105,2946.7973408607,0
+BSMV.US,D,20220401,000000,22.3127,22.3227,22.2462,22.2462,36879.798378423,0
+BSMV.US,D,20220404,000000,22.283,22.283,22.2531,22.2531,868.42369498184,0
+BSMV.US,D,20220405,000000,22.1639,22.1837,22.0844,22.1142,40074.428931539,0
+BSMV.US,D,20220406,000000,21.9554,21.9951,21.9554,21.9852,11218.986389,0
+BSMV.US,D,20220407,000000,21.871,21.9305,21.8571,21.9305,13048.519370539,0
+BSMV.US,D,20220408,000000,21.867,21.867,21.7976,21.8026,1465.8427798127,0
+BSMV.US,D,20220411,000000,21.8958,21.8958,21.8174,21.8174,1416.4776277778,0
+BSMV.US,D,20220412,000000,21.7429,21.7429,21.7381,21.7381,301.22817262131,0
+BSMV.US,D,20220413,000000,21.6686,21.7479,21.6686,21.6785,12419.869271155,0
+BSMV.US,D,20220414,000000,21.5643,21.5643,21.5097,21.5097,1006.4446302632,0
+BSMV.US,D,20220418,000000,21.5047,21.5047,21.47,21.47,344.54861216217,0
+BSMV.US,D,20220419,000000,21.3509,21.3509,21.202,21.2169,7593.1663446382,0
+BSMV.US,D,20220420,000000,21.2317,21.2765,21.202,21.2765,1704.6089233286,0
+BSMV.US,D,20220421,000000,21.1772,21.212,21.1028,21.192,9022.7408494864,0
+BSMV.US,D,20220422,000000,21.1636,21.1871,21.0978,21.0978,4535.5492747195,0
+BSMV.US,D,20220425,000000,21.1772,21.1772,21.1078,21.1078,336.48899550339,0
+BSMV.US,D,20220426,000000,21.1374,21.1374,21.1226,21.1226,202.49786855145,0
+BSMV.US,D,20220427,000000,21.068,21.1028,21.0134,21.0778,2014.904164691,0
+BSMV.US,D,20220428,000000,21.0482,21.0532,21.0183,21.0492,1733.8250337167,0
+BSMV.US,D,20220429,000000,21.0332,21.0332,20.9886,20.9886,1060.8470427098,0
+BSMV.US,D,20220502,000000,20.8843,20.9737,20.8149,20.8149,16793.218760618,0
+BSMV.US,D,20220503,000000,20.8843,20.9141,20.8745,20.8974,3635.894565185,0
+BSMV.US,D,20220504,000000,20.8546,20.9043,20.7951,20.8981,4218.2018687807,0
+BSMV.US,D,20220505,000000,20.7449,20.7652,20.6452,20.7652,10261.906910771,0
+BSMV.US,D,20220506,000000,20.7355,20.7355,20.6606,20.6606,969.16890321639,0
+BSMV.US,D,20220509,000000,20.666,20.666,20.5435,20.6263,685.06741599496,0
+BSMV.US,D,20220510,000000,20.6164,20.6759,20.5208,20.5208,50453.200283864,0
+BSMV.US,D,20220511,000000,20.517,20.5568,20.4378,20.4874,4046.9350147819,0
+BSMV.US,D,20220512,000000,20.517,20.527,20.4674,20.4674,2701.9864848507,0
+BSMV.US,D,20220513,000000,20.3632,20.3632,20.3186,20.3186,1117.2643593211,0
+BSMV.US,D,20220516,000000,20.4178,20.4228,20.3433,20.3433,19414.609078881,0
+BSMV.US,D,20220517,000000,20.2888,20.2888,20.259,20.259,14555.667685727,0
+BSMV.US,D,20220518,000000,20.2293,20.2392,20.13,20.1797,30515.723574245,0
+BSMV.US,D,20220519,000000,20.1607,20.2441,20.1597,20.2441,249.84811642169,0
+BSMV.US,D,20220520,000000,20.4079,20.4774,20.4079,20.4378,15610.470015944,0
+BSMV.US,D,20220523,000000,20.5222,20.5222,20.5222,20.5222,498.72547766541,0
+BSMV.US,D,20220524,000000,20.8554,20.8753,20.8505,20.8505,690.77500636318,0
+BSMV.US,D,20220525,000000,21.1935,21.2433,21.1041,21.1438,69673.759120704,0
+BSMV.US,D,20220526,000000,21.3327,21.3924,21.3327,21.3726,2037.1326970768,0
+BSMV.US,D,20220527,000000,21.5217,21.5416,21.5068,21.5068,1152.2971721866,0
+BSMV.US,D,20220531,000000,21.5317,21.5713,21.4876,21.4876,686.75302670459,0
+BSMV.US,D,20220601,000000,21.5117,21.5516,21.5018,21.5516,3526.2706656706,0
+BSMV.US,D,20220602,000000,21.5466,21.5466,21.5466,21.5466,23.126383036904,0
+BSMV.US,D,20220603,000000,21.477,21.5416,21.477,21.5176,2063.2755648577,0
+BSMV.US,D,20220606,000000,21.442,21.442,21.4173,21.4173,789.31350799868,0
+BSMV.US,D,20220607,000000,21.3974,21.3974,21.3974,21.3974,75.412118598601,0
+BSMV.US,D,20220608,000000,21.3428,21.3627,21.2483,21.2483,31975.743780721,0
+BSMV.US,D,20220609,000000,21.0344,21.0344,21.0344,21.0344,3.016484743944,0
+BSMV.US,D,20220610,000000,20.8554,20.8653,20.8505,20.8653,10146.449183713,0
+BSMV.US,D,20220613,000000,20.1692,20.1792,20.1094,20.1095,14221.720072781,0
+BSMV.US,D,20220614,000000,20.1095,20.1095,20.1095,20.1095,154.84621685579,0
+BSMV.US,D,20220615,000000,20.2031,20.3179,20.189,20.2089,1754.5886260608,0
+BSMV.US,D,20220616,000000,20.1742,20.2637,20.1692,20.2637,10766.83954605,0
+BSMV.US,D,20220617,000000,20.2189,20.2388,20.2189,20.2388,235.28581002763,0
+BSMV.US,D,20220621,000000,20.3015,20.3015,20.1721,20.1842,9399.1822124452,0
+BSMV.US,D,20220622,000000,20.3713,20.3713,20.3315,20.3315,2311.8996726756,0
+BSMV.US,D,20220623,000000,20.3863,20.4028,20.3718,20.4028,561.16018976363,0
+BSMV.US,D,20220624,000000,20.4012,20.4709,20.4011,20.4709,5411.832885538,0
+BSMV.US,D,20220627,000000,20.4411,20.4411,20.4261,20.4261,1371.2787463634,0
+BSMV.US,D,20220628,000000,20.3813,20.3813,20.3663,20.3663,536.06358020354,0
+BSMV.US,D,20220629,000000,20.5107,20.5107,20.5107,20.5107,152.58738612535,0
+BSMV.US,D,20220630,000000,20.6701,20.6801,20.6701,20.6801,321.23660236916,0
+BSMV.US,D,20220701,000000,20.8793,20.8993,20.8495,20.8495,12608.53664299,0
+BSMV.US,D,20220705,000000,20.9591,20.9689,20.9591,20.9689,276.062705161,0
+BSMV.US,D,20220706,000000,21.0387,21.0387,20.9491,20.9889,4321.6361662477,0
+BSMV.US,D,20220707,000000,20.9889,20.9889,20.9789,20.9789,585.25293494132,0
+BSMV.US,D,20220708,000000,20.9191,20.9291,20.9191,20.9291,336.29456810522,0
+BSMV.US,D,20220711,000000,21.0487,21.0487,21.0193,21.0193,3915.0710913742,0
+BSMV.US,D,20220712,000000,21.0885,21.0885,21.0885,21.0885,74.285964297869,0
+BSMV.US,D,20220713,000000,20.9789,20.9889,20.9304,20.9562,17418.050899086,0
+BSMV.US,D,20220714,000000,21.0087,21.0087,20.9658,20.9939,1694.5230774973,0
+BSMV.US,D,20220715,000000,21.0138,21.0138,21.0138,21.0138,16.061830118458,0
+BSMV.US,D,20220718,000000,20.9407,20.9407,20.9341,20.9341,189.73036827429,0
+BSMV.US,D,20220719,000000,20.9291,20.959,20.9092,20.9092,6782.107767519,0
+BSMV.US,D,20220720,000000,20.9689,20.9689,20.9241,20.9491,1253.8266136221,0
+BSMV.US,D,20220721,000000,21.0187,21.0387,21.0039,21.0039,1146.413124705,0
+BSMV.US,D,20220722,000000,21.1659,21.1659,21.1085,21.1283,3017.6163335053,0
+BSMV.US,D,20220725,000000,21.0586,21.0686,21.0337,21.0337,2926.2646747066,0
+BSMV.US,D,20220726,000000,21.0885,21.1085,21.0586,21.0735,1485.7192859574,0
+BSMV.US,D,20220727,000000,21.0985,21.0985,21.0985,21.0985,53.204812267393,0
+BSMV.US,D,20220728,000000,21.2081,21.2778,21.2081,21.2579,2964.4115212379,0
+BSMV.US,D,20220729,000000,21.2877,21.2877,21.2877,21.2877,1.0038643824036,0
+BSMV.US,D,20220801,000000,21.3764,21.3774,21.3409,21.3625,1273.9039012702,0
+BSMV.US,D,20220802,000000,21.3475,21.3575,21.2851,21.2851,1582.0902666681,0
+BSMV.US,D,20220803,000000,21.3306,21.3375,21.3292,21.3341,1320.0816628608,0
+BSMV.US,D,20220804,000000,21.3774,21.4073,21.3774,21.3774,3199.3157867204,0
+BSMV.US,D,20220805,000000,21.218,21.218,21.1781,21.1981,5279.3227870607,0
+BSMV.US,D,20220808,000000,21.2977,21.2977,21.2728,21.2728,1852.1297855347,0
+BSMV.US,D,20220809,000000,21.2579,21.2778,21.2479,21.2479,2870.048269292,0
+BSMV.US,D,20220810,000000,21.2877,21.3276,21.218,21.218,6766.0459374005,0
+BSMV.US,D,20220811,000000,21.2081,21.2081,21.1533,21.1533,464.78920905288,0
+BSMV.US,D,20220812,000000,21.2329,21.2479,21.1881,21.2479,1237.7647835037,0
+BSMV.US,D,20220815,000000,21.2876,21.2876,21.2279,21.2479,4306.5782005116,0
+BSMV.US,D,20220816,000000,21.2279,21.2529,21.2081,21.2081,1238.7686478861,0
+BSMV.US,D,20220817,000000,21.1184,21.1383,21.0437,21.0437,5676.8530824926,0
+BSMV.US,D,20220818,000000,21.0785,21.0785,21.0387,21.0387,2602.0164791902,0
+BSMV.US,D,20220819,000000,20.9491,20.9491,20.9391,20.9391,360.38731328291,0
+BSMV.US,D,20220822,000000,20.9091,20.9391,20.8936,20.8936,1450.8295065368,0
+BSMV.US,D,20220823,000000,20.9391,20.9391,20.8393,20.8504,1662.2418172269,0
+BSMV.US,D,20220824,000000,20.7894,20.8792,20.7894,20.8564,41006.974595326,0
+BSMV.US,D,20220825,000000,20.8443,20.8992,20.8193,20.8239,9818.1480211009,0
+BSMV.US,D,20220826,000000,20.8293,20.8293,20.7803,20.7803,1357.6477771805,0
+BSMV.US,D,20220829,000000,20.7395,20.7794,20.7245,20.7245,10447.375182776,0
+BSMV.US,D,20220830,000000,20.7295,20.7594,20.6846,20.6896,5686.0893988925,0
+BSMV.US,D,20220831,000000,20.6696,20.6696,20.6546,20.6546,570.1118710079,0
+BSMV.US,D,20220901,000000,20.5299,20.5598,20.48,20.5598,15443.118221168,0
+BSMV.US,D,20220902,000000,20.6298,20.6397,20.6298,20.6397,294.5744992554,0
+BSMV.US,D,20220906,000000,20.5598,20.5598,20.5049,20.5049,2377.6370297043,0
+BSMV.US,D,20220907,000000,20.5099,20.5299,20.5099,20.5299,5639.9995112539,0
+BSMV.US,D,20220908,000000,20.46,20.47,20.46,20.47,3961.7264287614,0
+BSMV.US,D,20220909,000000,20.4999,20.5099,20.4999,20.5099,624.2173912793,0
+BSMV.US,D,20220912,000000,20.5498,20.5598,20.495,20.495,16901.963360338,0
+BSMV.US,D,20220913,000000,20.4794,20.485,20.4301,20.4301,7142.9306299039,0
+BSMV.US,D,20220914,000000,20.4201,20.4201,20.4001,20.4201,3635.0893989748,0
+BSMV.US,D,20220915,000000,20.3902,20.4201,20.3517,20.36,8690.9496821134,0
+BSMV.US,D,20220916,000000,20.3702,20.4001,20.3602,20.3602,2315.5158768001,0
+BSMV.US,D,20220919,000000,20.3003,20.3003,20.2805,20.2929,3783.3786026816,0
+BSMV.US,D,20220920,000000,20.2005,20.2005,20.1506,20.1506,2379.6409378625,0
+BSMV.US,D,20220921,000000,20.1257,20.1806,20.1257,20.1606,1342.618465994,0
+BSMV.US,D,20220922,000000,20.1307,20.1307,20.0109,20.0306,4131.0566681293,0
+BSMV.US,D,20220923,000000,20.0108,20.0109,20.0009,20.0009,1202.34489492,0
+BSMV.US,D,20220926,000000,19.8911,19.8912,19.7913,19.831,5094.9364922235,0
+BSMV.US,D,20220927,000000,19.7714,19.7714,19.7115,19.7364,8712.9926718536,0
+BSMV.US,D,20220928,000000,19.7778,19.8013,19.7714,19.8013,2735.334635943,0
+BSMV.US,D,20220929,000000,19.7262,19.7714,19.7262,19.7414,2771.4049827906,0
+BSMV.US,D,20220930,000000,19.7514,19.7514,19.6716,19.6868,6341.3673666239,0
+BSMV.US,D,20221003,000000,19.7913,19.8812,19.7913,19.8085,6733.131411552,0
+BSMV.US,D,20221004,000000,19.971,20.0378,19.971,20.0109,2943.7410843958,0
+BSMV.US,D,20221005,000000,19.976,20.0309,19.9211,20.0309,16046.294576786,0
+BSMV.US,D,20221006,000000,19.961,20.0059,19.961,20.0059,418.8168050638,0
+BSMV.US,D,20221007,000000,20.0009,20.0309,19.9859,19.9859,1834.5779188321,0
+BSMV.US,D,20221010,000000,19.951,20.0209,19.9311,19.9904,10957.369809038,0
+BSMV.US,D,20221011,000000,19.961,20.0408,19.941,20.0109,4459.6976060741,0
+BSMV.US,D,20221012,000000,20.0708,20.1007,20.0508,20.1007,2228.3458719184,0
+BSMV.US,D,20221013,000000,19.9211,19.9989,19.8612,19.971,3769.3512455742,0
+BSMV.US,D,20221014,000000,19.981,19.981,19.951,19.966,1500.9272104918,0
+BSMV.US,D,20221017,000000,20.0498,20.0498,19.961,19.966,3912.6306788855,0
+BSMV.US,D,20221018,000000,20.0109,20.0508,19.9909,20.0362,4263.3146065705,0
+BSMV.US,D,20221019,000000,19.971,19.971,19.7614,19.9111,367552.82656073,0
+BSMV.US,D,20221020,000000,19.941,19.941,19.8562,19.8562,13749.815827489,0
+BSMV.US,D,20221021,000000,19.7714,19.7913,19.7215,19.7215,9693.9057152925,0
+BSMV.US,D,20221024,000000,19.6017,19.6117,19.5418,19.5418,3854.5173422977,0
+BSMV.US,D,20221025,000000,19.5119,19.5119,19.5119,19.5119,15.0293111865,0
+BSMV.US,D,20221026,000000,19.4919,19.5268,19.4919,19.5268,1468.8646799606,0
+BSMV.US,D,20221027,000000,19.5318,19.5645,19.5318,19.5645,5677.0718121806,0
+BSMV.US,D,20221028,000000,19.5518,19.5518,19.5418,19.5468,872.7020028961,0
+BSMV.US,D,20221031,000000,19.6098,19.6098,19.5219,19.5468,8526.629213141,0
+BSMV.US,D,20221101,000000,19.6017,19.6616,19.6017,19.6566,6334.3536880702,0
+BSMV.US,D,20221102,000000,19.7216,19.7316,19.7015,19.7316,7678.9760622224,0
+BSMV.US,D,20221103,000000,19.6666,19.6915,19.6666,19.6915,1523.9721543111,0
+BSMV.US,D,20221104,000000,19.6915,19.7215,19.6616,19.6869,21910.731801759,0
+BSMV.US,D,20221107,000000,19.6932,19.7115,19.6716,19.6865,4711.1880799282,0
+BSMV.US,D,20221108,000000,19.7813,19.7913,19.7664,19.7714,2909.6746457064,0
+BSMV.US,D,20221109,000000,19.8312,19.8312,19.8163,19.8213,986.9247679135,0
+BSMV.US,D,20221110,000000,20.1506,20.1706,20.1406,20.1556,3580.9838787034,0
+BSMV.US,D,20221111,000000,20.1606,20.1806,20.1506,20.1606,1845.5994137022,0
+BSMV.US,D,20221114,000000,20.1505,20.152,20.1505,20.152,443.8656570413,0
+BSMV.US,D,20221115,000000,20.2146,20.2497,20.2146,20.2305,20315.620907832,0
+BSMV.US,D,20221116,000000,20.3402,20.4101,20.3402,20.4101,3500.8275523754,0
+BSMV.US,D,20221117,000000,20.479,20.5299,20.4754,20.4754,6471.6213969069,0
+BSMV.US,D,20221118,000000,20.4999,20.4999,20.45,20.47,3526.878358432,0
+BSMV.US,D,20221121,000000,20.58,20.58,20.4904,20.4904,9770,0
+BSMV.US,D,20221122,000000,20.58,20.58,20.57,20.57,922,0
+BSMV.US,D,20221123,000000,20.65,20.74,20.62,20.6451,50595,0
+BSMV.US,D,20221125,000000,20.67,20.67,20.6457,20.6457,268,0
+BSMV.US,D,20221128,000000,20.6301,20.68,20.63,20.645,3913,0
+BSMV.US,D,20221129,000000,20.7,20.71,20.68,20.7,13276,0
+BSMV.US,D,20221130,000000,20.7,20.85,20.69,20.8481,6169,0
+BSMV.US,D,20221201,000000,20.88,20.97,20.88,20.935,12467,0
+BSMV.US,D,20221202,000000,20.88,20.93,20.88,20.921,4405,0
+BSMV.US,D,20221205,000000,20.89,20.94,20.88,20.905,20250,0
+BSMV.US,D,20221206,000000,20.938,20.99,20.938,20.95,7601,0
+BSMV.US,D,20221207,000000,20.99,21.03,20.965,20.99,5031,0
+BSMV.US,D,20221208,000000,20.96,20.98,20.94,20.98,2000,0
+BSMV.US,D,20221209,000000,20.9618,20.99,20.9594,20.9594,7008,0
+BSMV.US,D,20221212,000000,20.9101,20.9363,20.9101,20.9363,1433,0
+BSMV.US,D,20221213,000000,21.062,21.062,21.02,21.02,1024,0
+BSMV.US,D,20221214,000000,21.0677,21.07,21.0276,21.0519,2056,0
+BSMV.US,D,20221215,000000,21.09,21.1,21.075,21.075,806,0
+BSMV.US,D,20221216,000000,21.01,21.08,21.01,21.035,2121,0
+BSMV.US,D,20221219,000000,20.93,20.96,20.915,20.93,3720,0
+BSMV.US,D,20221220,000000,20.88,20.91,20.865,20.865,4893,0
+BSMV.US,D,20221221,000000,20.8499,20.87,20.8399,20.855,9792,0
+BSMV.US,D,20221222,000000,20.8599,20.86,20.8421,20.8484,1129,0
+BSMV.US,D,20221223,000000,20.83,20.85,20.819,20.84,5880,0
+BSMV.US,D,20221227,000000,20.775,20.81,20.775,20.7804,1753,0
+BSMV.US,D,20221228,000000,20.7806,20.89,20.7806,20.805,28578,0
+BSMV.US,D,20221229,000000,20.7999,20.86,20.7999,20.805,10870,0
+BSMV.US,D,20221230,000000,20.78,20.83,20.76,20.775,7058,0
+BSMV.US,D,20230103,000000,20.85,20.85,20.835,20.835,15423,0
+BSMV.US,D,20230104,000000,20.96,20.96,20.92,20.9552,10048,0
+BSMV.US,D,20230105,000000,20.9699,20.98,20.9699,20.975,6899,0
+BSMV.US,D,20230106,000000,20.97,21.09,20.97,21.08,405,0
+BSMV.US,D,20230109,000000,21.12,21.18,21.12,21.1552,10633,0
+BSMV.US,D,20230110,000000,21.14,21.155,21.115,21.155,420,0
+BSMV.US,D,20230111,000000,21.2,21.27,21.16,21.19,16415,0
+BSMV.US,D,20230112,000000,21.35,21.375,21.337,21.375,1454,0
+BSMV.US,D,20230113,000000,21.38,21.4,21.3208,21.3208,14103,0
+BSMV.US,D,20230117,000000,21.36,21.41,21.36,21.4,580,0
+BSMV.US,D,20230118,000000,21.5542,21.5542,21.5542,21.5542,245,0
+BSMV.US,D,20230119,000000,21.53,21.535,21.53,21.535,631,0
+BSMV.US,D,20230120,000000,21.51,21.51,21.475,21.475,744,0
+BSMV.US,D,20230123,000000,21.43,21.47,21.4175,21.46,130195,0
+BSMV.US,D,20230124,000000,21.47,21.53,21.47,21.5041,5140,0
+BSMV.US,D,20230125,000000,21.52,21.54,21.5078,21.5078,5676,0
+BSMV.US,D,20230126,000000,21.5001,21.52,21.5001,21.515,9661,0
+BSMV.US,D,20230127,000000,21.48,21.5,21.475,21.475,2237,0
+BSMV.US,D,20230130,000000,21.53,21.53,21.47,21.5,9007,0
+BSMV.US,D,20230131,000000,21.51,21.5209,21.48,21.5209,8351,0
+BSMV.US,D,20230201,000000,21.63,21.66,21.53,21.65,10252,0
+BSMV.US,D,20230202,000000,21.74,21.74,21.655,21.665,10701,0
+BSMV.US,D,20230203,000000,21.5501,21.56,21.5501,21.56,362,0
+BSMV.US,D,20230206,000000,21.46,21.47,21.4498,21.4654,9432,0
+BSMV.US,D,20230207,000000,21.449,21.4699,21.44,21.455,2850,0
+BSMV.US,D,20230208,000000,21.41,21.43,21.32,21.43,32686,0
+BSMV.US,D,20230209,000000,21.43,21.43,21.39,21.42,2048,0
+BSMV.US,D,20230210,000000,21.39,21.46,21.3637,21.3637,10322,0
+BSMV.US,D,20230213,000000,21.39,21.39,21.39,21.39,131,0
+BSMV.US,D,20230214,000000,21.32,21.37,21.32,21.33,4842,0
+BSMV.US,D,20230215,000000,21.279,21.28,21.2201,21.245,6544,0
+BSMV.US,D,20230216,000000,21.16,21.16,21.115,21.115,6291,0
+BSMV.US,D,20230217,000000,21.05,21.08,21.04,21.04,1139,0
+BSMV.US,D,20230221,000000,20.93,20.93,20.87,20.875,4204,0
+BSMV.US,D,20230222,000000,20.9086,20.9086,20.88,20.88,5083,0
+BSMV.US,D,20230223,000000,20.909,20.955,20.909,20.955,7122,0
+BSMV.US,D,20230224,000000,20.87,20.88,20.87,20.875,3135,0
+BSMV.US,D,20230227,000000,20.855,20.9,20.855,20.87,19907,0
+BSMV.US,D,20230228,000000,20.9,20.94,20.8999,20.915,7347,0
+BSMV.US,D,20230301,000000,20.83,20.86,20.8217,20.8351,8770,0
+BSMV.US,D,20230302,000000,20.7813,20.82,20.7813,20.8198,3733,0
+BSMV.US,D,20230303,000000,20.84,20.93,20.84,20.905,14972,0
+BSMV.US,D,20230306,000000,20.87,20.92,20.8699,20.87,15839,0
+BSMV.US,D,20230307,000000,20.9,20.9,20.8199,20.885,7207,0
+BSMV.US,D,20230308,000000,20.875,20.88,20.86,20.86,2717,0
+BSMV.US,D,20230309,000000,20.93,20.97,20.93,20.955,1613,0
+BSMV.US,D,20230310,000000,21.079,21.08,21.05,21.0654,7797,0
+BSMV.US,D,20230313,000000,21.25,21.25,21.12,21.1507,7995,0
+BSMV.US,D,20230314,000000,21.0599,21.12,21.03,21.12,1082,0
+BSMV.US,D,20230315,000000,21.22,21.2615,21.22,21.2615,686,0
+BSMV.US,D,20230316,000000,21.24,21.24,21.21,21.23,4086,0
+BSMV.US,D,20230317,000000,21.39,21.41,21.3,21.3594,8960,0
+BSMV.US,D,20230320,000000,21.25,21.255,21.17,21.17,2076,0
+BSMV.US,D,20230321,000000,21.17,21.2,21.12,21.1253,7832,0
+BSMV.US,D,20230322,000000,21.2,21.32,21.18,21.2857,1191,0
+BSMV.US,D,20230323,000000,21.296,21.32,21.285,21.285,2360,0
+BSMV.US,D,20230324,000000,21.33,21.33,21.325,21.325,284,0
+BSMV.US,D,20230327,000000,21.3,21.35,21.23,21.27,10949,0
+BSMV.US,D,20230328,000000,21.28,21.32,21.28,21.3078,3536,0
+BSMV.US,D,20230329,000000,21.32,21.35,21.28,21.33,4505,0
+BSMV.US,D,20230330,000000,21.31,21.38,21.31,21.375,3730,0
+BSMV.US,D,20230331,000000,21.399,21.4287,21.399,21.419,1702,0
+BSMV.US,D,20230403,000000,21.4305,21.4305,21.4101,21.43,9426,0
+BSMV.US,D,20230404,000000,21.52,21.53,21.52,21.525,6405,0
+BSMV.US,D,20230405,000000,21.63,21.63,21.58,21.58,946,0
+BSMV.US,D,20230406,000000,21.61,21.64,21.605,21.64,762,0
+BSMV.US,D,20230410,000000,21.6,21.6,21.43,21.44,10121,0
+BSMV.US,D,20230411,000000,21.6,21.645,21.5999,21.645,3629,0
+BSMV.US,D,20230412,000000,21.65,21.705,21.65,21.705,508,0
+BSMV.US,D,20230413,000000,21.64,21.64,21.525,21.525,128,0
+BSMV.US,D,20230414,000000,21.52,21.59,21.475,21.475,6522,0
+BSMV.US,D,20230417,000000,21.4999,21.4999,21.47,21.475,4578,0
+BSMV.US,D,20230418,000000,21.38,21.38,21.28,21.3,1439,0
+BSMV.US,D,20230419,000000,21.181,21.29,21.18,21.2346,4105,0
+BSMV.US,D,20230420,000000,21.25,21.28,21.2272,21.235,2440,0
+BSMV.US,D,20230421,000000,21.19,21.25,21.1899,21.195,35216,0
+BSMV.US,D,20230424,000000,21.21,21.2688,21.21,21.225,43468,0
+BSMV.US,D,20230425,000000,21.31,21.36,21.2957,21.32,6514,0
+BSMV.US,D,20230426,000000,21.25,21.3,21.22,21.22,2979,0
+BSMV.US,D,20230427,000000,21.22,21.31,21.22,21.255,16857,0
+BSMV.US,D,20230428,000000,21.33,21.33,21.33,21.33,160,0
+BSMV.US,D,20230501,000000,21.24,21.24,21.23,21.23,463,0
+BSMV.US,D,20230502,000000,21.36,21.4,21.35,21.35,5541,0
+BSMV.US,D,20230503,000000,21.379,21.43,21.362,21.375,12573,0
+BSMV.US,D,20230504,000000,21.43,21.45,21.385,21.385,4859,0
+BSMV.US,D,20230505,000000,21.385,21.45,21.38,21.405,5233,0
+BSMV.US,D,20230508,000000,21.38,21.41,21.361,21.405,5645,0
+BSMV.US,D,20230509,000000,21.4,21.41,21.4,21.405,1833,0
+BSMV.US,D,20230510,000000,21.43,21.4799,21.43,21.44,4555,0
+BSMV.US,D,20230511,000000,21.41,21.41,21.41,21.41,69,0
+BSMV.US,D,20230512,000000,21.408,21.408,21.405,21.405,1390,0
+BSMV.US,D,20230515,000000,21.38,21.38,21.3396,21.3396,1423,0
+BSMV.US,D,20230516,000000,21.3,21.33,21.2899,21.305,70354,0
+BSMV.US,D,20230517,000000,21.2721,21.285,21.27,21.285,1310,0
+BSMV.US,D,20230518,000000,21.2,21.25,21.125,21.125,19216,0
+BSMV.US,D,20230519,000000,21.02,21.0383,20.98,21.015,9027,0
+BSMV.US,D,20230522,000000,20.915,20.99,20.915,20.945,7196,0
+BSMV.US,D,20230523,000000,20.87,20.93,20.85,20.8855,10087,0
+BSMV.US,D,20230524,000000,20.83,20.83,20.79,20.79,2957,0
+BSMV.US,D,20230525,000000,20.76,20.8185,20.72,20.81,29699,0
+BSMV.US,D,20230526,000000,20.86,20.88,20.82,20.87,11690,0
+BSMV.US,D,20230530,000000,20.9497,21.02,20.93,20.9406,18680,0
+BSMV.US,D,20230531,000000,20.9897,21.004,20.9897,21.004,2390,0
+BSMV.US,D,20230601,000000,21.0641,21.0641,21.03,21.0418,2206,0
+BSMV.US,D,20230602,000000,21.009,21.049,20.96,20.9641,13324,0
+BSMV.US,D,20230605,000000,20.97,21.06,20.97,21.035,5555,0
+BSMV.US,D,20230606,000000,21.08,21.11,21.08,21.0941,4259,0
+BSMV.US,D,20230607,000000,21.04,21.04,21.01,21.02,533,0
+BSMV.US,D,20230608,000000,21.09,21.14,21.08,21.1005,13746,0
+BSMV.US,D,20230609,000000,21.04,21.085,21.04,21.065,7215,0
+BSMV.US,D,20230612,000000,21.0011,21.08,21.0011,21.04,550,0
+BSMV.US,D,20230613,000000,21.04,21.09,21,21.025,3402,0
+BSMV.US,D,20230614,000000,21.03,21.12,21.02,21.07,5725,0
+BSMV.US,D,20230615,000000,21.16,21.17,21.1365,21.16,1549,0
+BSMV.US,D,20230616,000000,21.15,21.16,21.12,21.145,4096,0
+BSMV.US,D,20230620,000000,21.1249,21.2,21.12,21.12,25319,0
+BSMV.US,D,20230621,000000,21.105,21.16,21.105,21.145,5091,0
+BSMV.US,D,20230622,000000,21.109,21.11,21.06,21.07,3019,0
+BSMV.US,D,20230623,000000,21.17,21.19,21.165,21.165,9276,0
+BSMV.US,D,20230626,000000,21.12,21.17,21.09,21.15,7553,0
+BSMV.US,D,20230627,000000,21.12,21.1651,21.1,21.14,5092,0
+BSMV.US,D,20230628,000000,21.1799,21.28,21.17,21.18,24520,0
+BSMV.US,D,20230629,000000,21.08,21.12,21.08,21.115,17142,0
+BSMV.US,D,20230630,000000,21.1001,21.15,21.1001,21.145,11495,0
+BSMV.US,D,20230703,000000,21.169,21.17,21.12,21.12,1595,0
+BSMV.US,D,20230705,000000,21.107,21.1699,21.085,21.095,20911,0
+BSMV.US,D,20230706,000000,21.04,21.05,21.01,21.035,7355,0
+BSMV.US,D,20230707,000000,21.06,21.07,21.035,21.035,1390,0
+BSMV.US,D,20230710,000000,21.055,21.09,21.05,21.05,11642,0
+BSMV.US,D,20230711,000000,21.06,21.07,21.05,21.05,5531,0
+BSMV.US,D,20230712,000000,21.16,21.18,21.14,21.14,10835,0
+BSMV.US,D,20230713,000000,21.16,21.22,21.16,21.205,1841,0
+BSMV.US,D,20230714,000000,21.1699,21.19,21.11,21.165,10002,0
+BSMV.US,D,20230717,000000,21.19,21.19,21.1701,21.185,1368,0
+BSMV.US,D,20230718,000000,21.22,21.24,21.21,21.21,1419,0
+BSMV.US,D,20230719,000000,21.255,21.2932,21.24,21.2932,3520,0
+BSMV.US,D,20230720,000000,21.26,21.3,21.24,21.275,5453,0
+BSMV.US,D,20230721,000000,21.29,21.31,21.275,21.275,6551,0
+BSMV.US,D,20230724,000000,21.275,21.28,21.245,21.245,6485,0
+BSMV.US,D,20230725,000000,21.21,21.21,21.2,21.205,8803,0
+BSMV.US,D,20230726,000000,21.25,21.265,21.23,21.23,14735,0
+BSMV.US,D,20230727,000000,21.18,21.18,21.14,21.1496,3718,0
+BSMV.US,D,20230728,000000,21.17,21.17,21.14,21.14,5386,0
+BSMV.US,D,20230731,000000,21.15,21.159,21.11,21.1111,10077,0
+BSMV.US,D,20230801,000000,21.08,21.1,21.07,21.0712,14525,0
+BSMV.US,D,20230802,000000,21.01,21.03,20.98,20.98,69918,0
+BSMV.US,D,20230803,000000,20.83,20.85,20.78,20.7894,3701,0
+BSMV.US,D,20230804,000000,20.8524,20.97,20.8524,20.9551,13340,0
+BSMV.US,D,20230807,000000,20.85,20.92,20.82,20.82,3251,0
+BSMV.US,D,20230808,000000,20.87,20.91,20.8552,20.87,7438,0
+BSMV.US,D,20230809,000000,20.9,20.97,20.9,20.9313,13114,0
+BSMV.US,D,20230810,000000,20.95,21.02,20.88,20.9081,12261,0
+BSMV.US,D,20230811,000000,20.87,20.91,20.86,20.905,4069,0
+BSMV.US,D,20230814,000000,20.9,20.95,20.9,20.9,7874,0
+BSMV.US,D,20230815,000000,20.92,20.94,20.905,20.905,6219,0
+BSMV.US,D,20230816,000000,20.9,20.9,20.85,20.8606,2984,0
+BSMV.US,D,20230817,000000,20.87,20.879,20.81,20.81,3793,0
+BSMV.US,D,20230818,000000,20.79,20.845,20.79,20.795,13802,0
+BSMV.US,D,20230821,000000,20.6787,20.69,20.65,20.65,11448,0
+BSMV.US,D,20230822,000000,20.71,20.71,20.64,20.6541,10602,0
+BSMV.US,D,20230823,000000,20.72,20.73,20.71,20.72,1074,0
+BSMV.US,D,20230824,000000,20.65,20.68,20.65,20.66,4662,0
+BSMV.US,D,20230825,000000,20.63,20.695,20.63,20.645,8268,0
+BSMV.US,D,20230828,000000,20.67,20.67,20.67,20.67,86,0
+BSMV.US,D,20230829,000000,20.735,20.779,20.69,20.71,7505,0
+BSMV.US,D,20230830,000000,20.72,20.735,20.675,20.675,9040,0
+BSMV.US,D,20230831,000000,20.7099,20.7299,20.69,20.72,7983,0
+BSMV.US,D,20230901,000000,20.685,20.685,20.685,20.685,282,0
+BSMV.US,D,20230905,000000,20.655,20.68,20.645,20.645,5719,0
+BSMV.US,D,20230906,000000,20.6495,20.6495,20.6495,20.6495,179,0
+BSMV.US,D,20230907,000000,20.6385,20.64,20.61,20.63,3140,0
+BSMV.US,D,20230908,000000,20.6164,20.65,20.6164,20.625,2889,0
+BSMV.US,D,20230911,000000,20.63,20.65,20.625,20.625,3321,0
+BSMV.US,D,20230912,000000,20.65,20.65,20.6,20.6144,1544,0
+BSMV.US,D,20230913,000000,20.63,20.66,20.61,20.6254,7887,0
+BSMV.US,D,20230914,000000,20.5999,20.5999,20.5462,20.56,4756,0
+BSMV.US,D,20230915,000000,20.5999,20.5999,20.56,20.56,803,0
+BSMV.US,D,20230918,000000,20.5385,20.56,20.5296,20.5296,3426,0
+BSMV.US,D,20230919,000000,20.5,20.5,20.4675,20.4675,3835,0
+BSMV.US,D,20230920,000000,20.505,20.52,20.475,20.475,1681,0
+BSMV.US,D,20230921,000000,20.32,20.35,20.3,20.31,4102,0
+BSMV.US,D,20230922,000000,20.34,20.35,20.33,20.3395,3825,0
+BSMV.US,D,20230925,000000,20.24,20.25,20.17,20.17,16000,0
+BSMV.US,D,20230926,000000,20.21,20.21,20.149,20.165,19403,0
+BSMV.US,D,20230927,000000,20.13,20.17,20.05,20.07,13998,0
+BSMV.US,D,20230928,000000,20.0486,20.05,19.99,20.0135,15998,0
+BSMV.US,D,20230929,000000,20.055,20.08,19.98,20.0091,21860,0
+BSMV.US,D,20231002,000000,19.94,19.95,19.92,19.9319,7951,0
+BSMV.US,D,20231003,000000,19.94,19.94,19.82,19.8442,49833,0
+BSMV.US,D,20231004,000000,19.85,19.92,19.85,19.91,1546,0
+BSMV.US,D,20231005,000000,19.9399,19.96,19.925,19.935,6746,0
+BSMV.US,D,20231006,000000,19.8282,19.8282,19.81,19.81,1128,0
+BSMV.US,D,20231009,000000,19.92,19.955,19.92,19.955,428,0
+BSMV.US,D,20231010,000000,19.9397,20.05,19.9383,20.04,33457,0
+BSMV.US,D,20231011,000000,20.1,20.23,20.1,20.13,11921,0
+BSMV.US,D,20231012,000000,20.13,20.21,20.05,20.115,30570,0
+BSMV.US,D,20231013,000000,20.14,20.17,20.04,20.145,11447,0
+BSMV.US,D,20231016,000000,20.07,20.13,20.035,20.11,14049,0
+BSMV.US,D,20231017,000000,19.97,20.04,19.924,20.04,18038,0
+BSMV.US,D,20231018,000000,19.96,20,19.91,19.91,18668,0
+BSMV.US,D,20231019,000000,19.89,19.92,19.8099,19.8168,11862,0
+BSMV.US,D,20231020,000000,19.84,19.8472,19.78,19.84,107471,0
+BSMV.US,D,20231023,000000,19.81,19.96,19.795,19.825,26126,0
+BSMV.US,D,20231024,000000,19.8,19.82,19.75,19.8,6885,0
+BSMV.US,D,20231025,000000,19.72,19.735,19.68,19.7,4682,0
+BSMV.US,D,20231026,000000,19.78,19.84,19.76,19.8053,14453,0
+BSMV.US,D,20231027,000000,19.75,19.85,19.73,19.785,40626,0
+BSMV.US,D,20231030,000000,19.77,19.83,19.74,19.76,396299,0
+BSMV.US,D,20231031,000000,19.712,19.78,19.68,19.72,39580,0
+BSMV.US,D,20231101,000000,19.83,19.87,19.7799,19.835,29377,0
+BSMV.US,D,20231102,000000,20.01,20.025,19.92,19.995,35977,0
+BSMV.US,D,20231103,000000,20.23,20.23,20.17,20.17,14122,0
+BSMV.US,D,20231106,000000,20.1096,20.14,20.1,20.135,6827,0
+BSMV.US,D,20231107,000000,20.279,20.35,20.2594,20.32,11390,0
+BSMV.US,D,20231108,000000,20.31,20.43,20.31,20.36,77440,0
+BSMV.US,D,20231109,000000,20.335,20.335,20.28,20.28,4099,0
+BSMV.US,D,20231110,000000,20.42,20.43,20.32,20.43,37997,0
+BSMV.US,D,20231113,000000,20.42,20.45,20.3201,20.39,37706,0
+BSMV.US,D,20231114,000000,20.62,20.62,20.53,20.56,10128,0
+BSMV.US,D,20231115,000000,20.5199,20.54,20.505,20.535,20850,0
+BSMV.US,D,20231116,000000,20.64,20.65,20.6,20.6004,26573,0
+BSMV.US,D,20231117,000000,20.57,20.66,20.56,20.65,16887,0
+BSMV.US,D,20231120,000000,20.58,20.6981,20.58,20.67,5945,0
+BSMV.US,D,20231121,000000,20.7,20.758,20.64,20.6922,19127,0
+BSMV.US,D,20231122,000000,20.709,20.78,20.6914,20.75,5793,0
+BSMV.US,D,20231124,000000,20.7259,20.7259,20.7259,20.7259,266,0
+BSMV.US,D,20231127,000000,20.7657,20.84,20.7657,20.825,65194,0
+BSMV.US,D,20231128,000000,20.87,20.93,20.84,20.885,10086,0
+BSMV.US,D,20231129,000000,20.98,21.11,20.9581,21.065,13030,0
+BSMV.US,D,20231130,000000,20.975,21.05,20.975,21,5427,0
+BSMV.US,D,20231201,000000,21.07,21.1799,21.0557,21.16,2580,0
+BSMV.US,D,20231204,000000,21.08,21.15,21.08,21.135,33477,0
+BSMV.US,D,20231205,000000,21.1981,21.28,21.1981,21.225,18831,0
+BSMV.US,D,20231206,000000,21.26,21.33,21.2599,21.29,9571,0
+BSMV.US,D,20231207,000000,21.29,21.35,21.2849,21.2849,6993,0
+BSMV.US,D,20231208,000000,21.23,21.31,21.2,21.24,15430,0
+BSMV.US,D,20231211,000000,21.25,21.32,21.25,21.275,8536,0
+BSMV.US,D,20231212,000000,21.33,21.37,21.26,21.2851,19418,0
+BSMV.US,D,20231213,000000,21.28,21.48,21.28,21.425,6364,0
+BSMV.US,D,20231214,000000,21.5,21.57,21.5,21.565,4839,0
+BSMV.US,D,20231215,000000,21.5862,21.61,21.54,21.58,18257,0
+BSMV.US,D,20231218,000000,21.49,21.51,21.42,21.48,9224,0
+BSMV.US,D,20231219,000000,21.51,21.56,21.45,21.51,9324,0
+BSMV.US,D,20231220,000000,21.5207,21.6,21.46,21.6,26270,0
+BSMV.US,D,20231221,000000,21.62,21.62,21.575,21.575,10424,0
+BSMV.US,D,20231222,000000,21.63,21.63,21.575,21.5945,12064,0
+BSMV.US,D,20231226,000000,21.6,21.655,21.59,21.59,20488,0
+BSMV.US,D,20231227,000000,21.63,21.719,21.63,21.685,19060,0
+BSMV.US,D,20231228,000000,21.63,21.655,21.58,21.58,21276,0
+BSMV.US,D,20231229,000000,21.6,21.67,21.6,21.64,6178,0
+BSMV.US,D,20240102,000000,21.56,21.68,21.55,21.6231,15659,0
+BSMV.US,D,20240103,000000,21.575,21.68,21.575,21.65,12291,0
+BSMV.US,D,20240104,000000,21.61,21.64,21.52,21.605,22832,0
+BSMV.US,D,20240105,000000,21.5802,21.6352,21.5699,21.6052,1589,0
+BSMV.US,D,20240108,000000,21.6925,21.73,21.6661,21.6661,42848,0
+BSMV.US,D,20240109,000000,21.69,21.69,21.65,21.655,5875,0
+BSMV.US,D,20240110,000000,21.66,21.7,21.65,21.6698,26647,0
+BSMV.US,D,20240111,000000,21.65,21.68,21.61,21.6696,10723,0
+BSMV.US,D,20240112,000000,21.69,21.72,21.65,21.6604,11701,0
+BSMV.US,D,20240116,000000,21.71,21.71,21.56,21.5928,14004,0
+BSMV.US,D,20240117,000000,21.5133,21.55,21.42,21.46,19938,0
+BSMV.US,D,20240118,000000,21.55,21.55,21.42,21.4364,3286,0
+BSMV.US,D,20240119,000000,21.33,21.41,21.33,21.395,3481,0
+BSMV.US,D,20240122,000000,21.4,21.41,21.33,21.3851,6906,0
+BSMV.US,D,20240123,000000,21.36,21.41,21.28,21.32,29504,0
+BSMV.US,D,20240124,000000,21.33,21.34,21.24,21.24,14557,0
+BSMV.US,D,20240125,000000,21.3274,21.369,21.3274,21.3597,1237,0
+BSMV.US,D,20240126,000000,21.345,21.37,21.3299,21.335,22073,0
+BSMV.US,D,20240129,000000,21.41,21.47,21.3699,21.4503,75826,0
+BSMV.US,D,20240130,000000,21.43,21.45,21.4,21.4,7226,0
+BSMV.US,D,20240131,000000,21.5,21.58,21.5,21.5314,9653,0
+BSMV.US,D,20240201,000000,21.62,21.6888,21.62,21.625,8095,0
+BSMV.US,D,20240202,000000,21.5091,21.5392,21.48,21.51,14356,0
+BSMV.US,D,20240205,000000,21.49,21.49,21.3605,21.41,8815,0
+BSMV.US,D,20240206,000000,21.4,21.5,21.3901,21.4402,6721,0
+BSMV.US,D,20240207,000000,21.47,21.47,21.42,21.4396,9100,0
+BSMV.US,D,20240208,000000,21.47,21.47,21.425,21.45,9336,0
+BSMV.US,D,20240209,000000,21.425,21.47,21.425,21.47,22911,0
+BSMV.US,D,20240212,000000,21.4871,21.56,21.4871,21.53,11290,0
+BSMV.US,D,20240213,000000,21.39,21.42,21.33,21.33,29859,0
+BSMV.US,D,20240214,000000,21.38,21.47,21.38,21.4398,9895,0
+BSMV.US,D,20240215,000000,21.42,21.439,21.36,21.39,16080,0
+BSMV.US,D,20240216,000000,21.4,21.42,21.38,21.4041,8405,0
+BSMV.US,D,20240220,000000,21.43,21.44,21.3681,21.4,13096,0
+BSMV.US,D,20240221,000000,21.39,21.4,21.32,21.34,29578,0
+BSMV.US,D,20240222,000000,21.38,21.4,21.36,21.3825,25065,0
+BSMV.US,D,20240223,000000,21.41,21.49,21.405,21.485,25442,0
+BSMV.US,D,20240226,000000,21.47,21.47,21.43,21.44,6888,0
+BSMV.US,D,20240227,000000,21.44,21.46,21.39,21.4138,12591,0
+BSMV.US,D,20240228,000000,21.44,21.49,21.42,21.4573,14481,0
+BSMV.US,D,20240229,000000,21.48,21.505,21.43,21.4509,17924,0
+BSMV.US,D,20240301,000000,21.49,21.5,21.4,21.5,25216,0
+BSMV.US,D,20240304,000000,21.43,21.43,21.4,21.41,20025,0
+BSMV.US,D,20240305,000000,21.51,21.54,21.46,21.51,21101,0
+BSMV.US,D,20240306,000000,21.48,21.49,21.43,21.465,14809,0
+BSMV.US,D,20240307,000000,21.52,21.55,21.51,21.5201,17801,0
+BSMV.US,D,20240308,000000,21.505,21.56,21.5,21.5,12723,0
+BSMV.US,D,20240311,000000,21.54,21.54,21.5,21.51,7106,0
+BSMV.US,D,20240312,000000,21.51,21.51,21.45,21.4695,21195,0
+BSMV.US,D,20240313,000000,21.54,21.59,21.49,21.53,26087,0
+BSMV.US,D,20240314,000000,21.475,21.475,21.38,21.4328,29164,0
+BSMV.US,D,20240315,000000,21.49,21.49,21.41,21.44,10524,0
+BSMV.US,D,20240318,000000,21.33,21.41,21.33,21.35,16762,0
+BSMV.US,D,20240319,000000,21.39,21.42,21.37,21.415,11492,0
+BSMV.US,D,20240320,000000,21.32,21.38,21.3,21.34,23040,0
+BSMV.US,D,20240321,000000,21.35,21.39,21.35,21.365,21279,0
+BSMV.US,D,20240322,000000,21.4099,21.45,21.4,21.41,9922,0
+BSMV.US,D,20240325,000000,21.41,21.41,21.37,21.38,7781,0
+BSMV.US,D,20240326,000000,21.41,21.41,21.32,21.35,21323,0
+BSMV.US,D,20240327,000000,21.31,21.36,21.3099,21.34,25384,0
+BSMV.US,D,20240328,000000,21.32,21.35,21.29,21.31,6562,0
+BSMV.US,D,20240401,000000,21.28,21.28,21.21,21.24,16584,0
+BSMV.US,D,20240402,000000,21.23,21.23,21.18,21.23,31876,0
+BSMV.US,D,20240403,000000,21.09,21.19,21.09,21.14,23868,0
+BSMV.US,D,20240404,000000,21.14,21.175,21.13,21.14,6549,0
+BSMV.US,D,20240405,000000,21.17,21.17,21.07,21.1,17693,0
+BSMV.US,D,20240408,000000,21.105,21.14,21.105,21.13,7584,0
+BSMV.US,D,20240409,000000,21.16,21.21,21.16,21.1695,15510,0
+BSMV.US,D,20240410,000000,21,21.05,20.95,20.99,42261,0
+BSMV.US,D,20240411,000000,21,21.017,20.97,20.9818,23192,0
+BSMV.US,D,20240412,000000,21.0837,21.13,21.0799,21.08,24172,0
+BSMV.US,D,20240415,000000,21.02,21.08,21.02,21.0697,4774,0
+BSMV.US,D,20240416,000000,21.17,21.17,21.01,21.0151,34102,0
+BSMV.US,D,20240417,000000,21.03,21.11,21.015,21.0555,18808,0
+BSMV.US,D,20240418,000000,21.13,21.13,21.02,21.045,5116,0
+BSMV.US,D,20240419,000000,21.0797,21.1,21.06,21.1,13836,0
+BSMV.US,D,20240422,000000,21.04,21.05,21.04,21.05,4851,0
+BSMV.US,D,20240423,000000,21.055,21.065,21.02,21.02,8397,0
+BSMV.US,D,20240424,000000,21.04,21.04,20.9963,21.02,6128,0
+BSMV.US,D,20240425,000000,20.94,20.95,20.931,20.94,5031,0
+BSMV.US,D,20240426,000000,20.96,20.98,20.93,20.93,7818,0
+BSMV.US,D,20240429,000000,21.01,21.01,20.96,20.99,14652,0
+BSMV.US,D,20240430,000000,20.93,20.96,20.92,20.9353,13928,0
+BSMV.US,D,20240501,000000,20.989,21.01,20.9557,20.9931,14779,0
+BSMV.US,D,20240502,000000,20.97,21.0299,20.97,21.01,17528,0
+BSMV.US,D,20240503,000000,21.08,21.1,21.065,21.1,10273,0
+BSMV.US,D,20240506,000000,21.09,21.129,21.065,21.11,11677,0
+BSMV.US,D,20240507,000000,21.19,21.2,21.17,21.1735,27818,0
+BSMV.US,D,20240508,000000,21.12,21.21,21.12,21.1928,20153,0
+BSMV.US,D,20240509,000000,21.19,21.21,21.175,21.2,6154,0
+BSMV.US,D,20240510,000000,21.21,21.21,21.1501,21.1597,7518,0
+BSMV.US,D,20240513,000000,21.14,21.2,21.14,21.15,13591,0
+BSMV.US,D,20240514,000000,21.19,21.21,21.17,21.1951,33203,0
+BSMV.US,D,20240515,000000,21.25,21.259,21.2,21.21,22552,0
+BSMV.US,D,20240516,000000,21.22,21.23,21.1701,21.185,9462,0
+BSMV.US,D,20240517,000000,21.13,21.14,21.09,21.11,26161,0
+BSMV.US,D,20240520,000000,21.04,21.04,21,21.01,4612,0
+BSMV.US,D,20240521,000000,21.01,21.01,20.96,20.98,16389,0
+BSMV.US,D,20240522,000000,20.95,20.95,20.89,20.9054,11253,0
+BSMV.US,D,20240523,000000,20.9,20.9,20.815,20.815,11514,0
+BSMV.US,D,20240524,000000,20.82,20.82,20.78,20.815,13881,0
+BSMV.US,D,20240528,000000,20.83,20.83,20.79,20.8,8485,0
+BSMV.US,D,20240529,000000,20.75,20.75,20.69,20.7,30529,0
+BSMV.US,D,20240530,000000,20.745,20.75,20.72,20.7351,10509,0
+BSMV.US,D,20240531,000000,20.73,20.78,20.71,20.7616,11692,0
+BSMV.US,D,20240603,000000,20.75,20.85,20.75,20.8,11972,0
+BSMV.US,D,20240604,000000,20.8219,20.9,20.8219,20.885,51923,0
+BSMV.US,D,20240605,000000,20.95,21.02,20.91,21,30351,0
+BSMV.US,D,20240606,000000,21.09,21.09,21.01,21.06,26600,0
+BSMV.US,D,20240607,000000,20.96,20.98,20.95,20.95,43377,0
+BSMV.US,D,20240610,000000,20.93,20.96,20.915,20.93,17765,0
+BSMV.US,D,20240611,000000,20.99,21.03,20.94,21.01,16377,0
+BSMV.US,D,20240612,000000,21.07,21.16,21.07,21.11,10011,0
+BSMV.US,D,20240613,000000,21.13,21.24,21.13,21.1904,26075,0
+BSMV.US,D,20240614,000000,21.16,21.22,21.16,21.21,9092,0
+BSMV.US,D,20240617,000000,21.14,21.14,21.1,21.1,6712,0
+BSMV.US,D,20240618,000000,21.16,21.22,21.13,21.2,11344,0
+BSMV.US,D,20240620,000000,21.13,21.16,21.11,21.15,17101,0
+BSMV.US,D,20240621,000000,21.13,21.1536,21.1,21.14,12055,0
+BSMV.US,D,20240624,000000,21.0508,21.1,21.0508,21.0801,12627,0
+BSMV.US,D,20240625,000000,21.04,21.1,21.04,21.095,34520,0
+BSMV.US,D,20240626,000000,21.02,21.03,20.9999,21,36239,0
+BSMV.US,D,20240627,000000,21.01,21.04,20.99,20.99,12004,0
+BSMV.US,D,20240628,000000,21.04,21.04,20.96,20.96,7600,0
+BSMV.US,D,20240701,000000,20.93,20.94,20.88,20.92,27152,0
+BSMV.US,D,20240702,000000,20.93,20.99,20.93,20.94,13698,0
+BSMV.US,D,20240703,000000,21.05,21.09,21.0399,21.0737,10860,0
+BSMV.US,D,20240705,000000,21.09,21.15,21.085,21.12,10165,0
+BSMV.US,D,20240708,000000,21.17,21.17,21.07,21.1,17893,0
+BSMV.US,D,20240709,000000,21.19,21.19,21.07,21.08,8408,0
+BSMV.US,D,20240710,000000,21.19,21.19,21.05,21.09,184380,0
+BSMV.US,D,20240711,000000,21.16,21.17,21.14,21.1411,50024,0
+BSMV.US,D,20240712,000000,21.14,21.2,21.13,21.1754,21196,0
+BSMV.US,D,20240715,000000,21.11,21.14,21.09,21.1053,25819,0
+BSMV.US,D,20240716,000000,21.13,21.17,21.11,21.1597,12765,0
+BSMV.US,D,20240717,000000,21.15,21.16,21.1402,21.145,13146,0
+BSMV.US,D,20240718,000000,21.13,21.17,21.12,21.1553,15100,0
+BSMV.US,D,20240719,000000,21.1252,21.13,21.11,21.1252,6246,0
+BSMV.US,D,20240722,000000,21.05,21.08,21.05,21.0786,18609,0
+BSMV.US,D,20240723,000000,21.11,21.12,21.09,21.09,8567,0
+BSMV.US,D,20240724,000000,21.12,21.15,21,21.05,162703,0
+BSMV.US,D,20240725,000000,21.1,21.1,20.99,21.08,31093,0
+BSMV.US,D,20240726,000000,21.11,21.12,21.08,21.08,47941,0
+BSMV.US,D,20240729,000000,21.09,21.11,21.08,21.1,16924,0
+BSMV.US,D,20240730,000000,21.105,21.11,21.07,21.0959,21787,0
+BSMV.US,D,20240731,000000,21.19,21.19,21.031,21.11,150112,0
+BSMV.US,D,20240801,000000,21.17,21.17,21.1,21.11,36536,0
+BSMV.US,D,20240802,000000,21.33,21.33,21.28,21.33,68595,0
+BSMV.US,D,20240805,000000,21.42,21.46,21.33,21.34,27232,0
+BSMV.US,D,20240806,000000,21.32,21.39,21.32,21.35,73653,0
+BSMV.US,D,20240807,000000,21.269,21.269,21.2,21.2,13473,0
+BSMV.US,D,20240808,000000,21.1691,21.1691,21.1301,21.1504,4376,0
+BSMV.US,D,20240809,000000,21.19,21.1986,21.13,21.16,159560,0
+BSMV.US,D,20240812,000000,21.18,21.195,21.1773,21.185,14056,0
+BSMV.US,D,20240813,000000,21.21,21.2299,21.1944,21.21,22070,0
+BSMV.US,D,20240814,000000,21.21,21.24,21.19,21.205,26401,0
+BSMV.US,D,20240815,000000,21.17,21.1847,21.16,21.17,6355,0
+BSMV.US,D,20240816,000000,21.22,21.22,21.17,21.195,17285,0
+BSMV.US,D,20240819,000000,21.17,21.17,21.13,21.17,3526,0
+BSMV.US,D,20240820,000000,21.2,21.2,21.16,21.19,8342,0
+BSMV.US,D,20240821,000000,21.17,21.2,21.14,21.14,19460,0
+BSMV.US,D,20240822,000000,21.1643,21.19,21.145,21.17,14188,0
+BSMV.US,D,20240823,000000,21.19,21.24,21.12,21.22,24683,0
+BSMV.US,D,20240826,000000,21.26,21.26,21.23,21.23,9351,0
+BSMV.US,D,20240827,000000,21.18,21.22,21.14,21.215,9007,0
+BSMV.US,D,20240828,000000,21.19,21.197,21.14,21.14,6360,0
+BSMV.US,D,20240829,000000,21.19,21.19,21.1301,21.18,15360,0
+BSMV.US,D,20240830,000000,21.19,21.19,21.12,21.12,8807,0
+BSMV.US,D,20240903,000000,21.18,21.24,21.18,21.225,14936,0
+BSMV.US,D,20240904,000000,21.24,21.2651,21.21,21.235,12875,0
+BSMV.US,D,20240905,000000,21.27,21.275,21.235,21.275,7853,0
+BSMV.US,D,20240906,000000,21.33,21.35,21.27,21.295,17813,0
+BSMV.US,D,20240909,000000,21.3,21.33,21.26,21.28,16215,0
+BSMV.US,D,20240910,000000,21.275,21.37,21.26,21.335,15236,0
+BSMV.US,D,20240911,000000,21.35,21.4,21.32,21.33,24861,0
+BSMV.US,D,20240912,000000,21.315,21.3299,21.3,21.3,5194,0
+BSMV.US,D,20240913,000000,21.35,21.358,21.32,21.335,3946,0
+BSMV.US,D,20240916,000000,21.33,21.47,21.3201,21.405,9459,0
+BSMV.US,D,20240917,000000,21.39,21.46,21.35,21.35,15868,0
+BSMV.US,D,20240918,000000,21.34,21.37,21.3,21.3,20930,0
+BSMV.US,D,20240919,000000,21.3299,21.41,21.29,21.33,42632,0
+BSMV.US,D,20240920,000000,21.33,21.36,21.29,21.34,4260,0
+BSMV.US,D,20240923,000000,21.24,21.3,21.2,21.285,4250,0
+BSMV.US,D,20240924,000000,21.235,21.365,21.235,21.34,51818,0
+BSMV.US,D,20240925,000000,21.26,21.3,21.24,21.265,10480,0
+BSMV.US,D,20240926,000000,21.2655,21.29,21.2399,21.285,15742,0
+BSMV.US,D,20240927,000000,21.33,21.35,21.29,21.345,5375,0
+BSMV.US,D,20240930,000000,21.329,21.35,21.305,21.305,16316,0
+BSMV.US,D,20241001,000000,21.37,21.41,21.35,21.35,9081,0
+BSMV.US,D,20241002,000000,21.37,21.39,21.3461,21.38,10328,0
+BSMV.US,D,20241003,000000,21.37,21.39,21.36,21.36,11441,0
+BSMV.US,D,20241004,000000,21.31,21.35,21.24,21.255,19597,0
+BSMV.US,D,20241007,000000,21.27,21.309,21.254,21.27,19535,0
+BSMV.US,D,20241008,000000,21.21,21.24,21.21,21.235,7456,0
+BSMV.US,D,20241009,000000,21.19,21.209,21.11,21.185,11435,0
+BSMV.US,D,20241010,000000,21.205,21.265,21.2,21.23,5363,0
+BSMV.US,D,20241011,000000,21.18,21.22,21.13,21.18,18621,0
+BSMV.US,D,20241014,000000,21.2,21.2213,21.1695,21.1803,3877,0
+BSMV.US,D,20241015,000000,21.23,21.33,21.18,21.265,11661,0
+BSMV.US,D,20241016,000000,21.27,21.27,21.24,21.26,9068,0
+BSMV.US,D,20241017,000000,21.22,21.22,21.2,21.22,2082,0
+BSMV.US,D,20241018,000000,21.26,21.26,21.22,21.235,3584,0
+BSMV.US,D,20241021,000000,21.145,21.15,21.0927,21.095,7785,0
+BSMV.US,D,20241022,000000,21.12,21.12,21,21.035,20861,0
+BSMV.US,D,20241023,000000,20.945,20.945,20.885,20.885,3722,0
+BSMV.US,D,20241024,000000,20.94,20.94,20.86,20.93,14503,0
+BSMV.US,D,20241025,000000,20.99,21.0097,20.95,20.96,7222,0
+BSMV.US,D,20241028,000000,21.01,21.01,20.96,21,25286,0
+BSMV.US,D,20241029,000000,20.93,20.95,20.84,20.94,9230,0
+BSMV.US,D,20241030,000000,20.98,20.98,20.9,20.955,3857,0
+BSMV.US,D,20241031,000000,20.95,20.96,20.9,20.96,13007,0
+BSMV.US,D,20241101,000000,20.9865,20.9865,20.93,20.94,83760,0
+BSMV.US,D,20241104,000000,21.04,21.09,21.03,21.03,57478,0
+BSMV.US,D,20241105,000000,21.04,21.11,21.023,21.11,24708,0
+BSMV.US,D,20241106,000000,20.73,20.8375,20.73,20.78,39597,0
+BSMV.US,D,20241107,000000,20.87185,20.9636,20.87185,20.96,17306,0
+BSMV.US,D,20241108,000000,21.01,21.13,21.01,21.1044,46255,0
+BSMV.US,D,20241111,000000,21.075,21.15,21.075,21.1,12440,0
+BSMV.US,D,20241112,000000,21.12,21.12,21.01,21.07,106310,0
+BSMV.US,D,20241113,000000,21.09,21.115,21.05,21.065,18835,0
+BSMV.US,D,20241114,000000,21.09,21.13,21.06,21.1006,43665,0
+BSMV.US,D,20241115,000000,21.05,21.1399,21.05,21.11,38537,0
+BSMV.US,D,20241118,000000,21.06,21.1,21.05,21.05,6408,0
+BSMV.US,D,20241119,000000,21.06,21.11,21.06,21.07,16602,0
+BSMV.US,D,20241120,000000,21.06,21.09,21.03,21.04,34733,0
+BSMV.US,D,20241121,000000,21.1,21.1,21.07,21.09,11250,0
+BSMV.US,D,20241122,000000,21.11,21.12,21.07,21.09,14833,0
+BSMV.US,D,20241125,000000,21.13,21.17,21.13,21.17,1251,0
+BSMV.US,D,20241126,000000,21.17,21.17,21.08,21.15,130029,0
+BSMV.US,D,20241127,000000,21.15,21.1899,21.14,21.165,39657,0
+BSMV.US,D,20241129,000000,21.2397,21.24,21.17,21.24,8873,0
+BSMV.US,D,20241202,000000,21.23,21.2841,21.22,21.265,34115,0
+BSMV.US,D,20241203,000000,21.3054,21.3054,21.263639,21.27,20667,0
+BSMV.US,D,20241204,000000,21.28,21.34,21.28,21.29,14157,0
+BSMV.US,D,20241205,000000,21.31,21.34,21.26,21.32,11681,0
+BSMV.US,D,20241206,000000,21.35,21.46,21.32,21.335,47479,0
+BSMV.US,D,20241209,000000,21.3299,21.41,21.27,21.3,11365,0
+BSMV.US,D,20241210,000000,21.3,21.3599,21.27,21.28,22361,0
+BSMV.US,D,20241211,000000,21.3,21.34,21.24,21.27,17551,0
+BSMV.US,D,20241212,000000,21.2,21.22,21.13,21.14,14543,0
+BSMV.US,D,20241213,000000,21.13,21.15,21.0849,21.1053,6267,0
+BSMV.US,D,20241216,000000,21.15,21.24,21.12,21.1896,27564,0
+BSMV.US,D,20241217,000000,21.1521,21.2812,21.135,21.14,24908,0
+BSMV.US,D,20241218,000000,21.1221,21.1221,20.99,20.99,21909,0
+BSMV.US,D,20241219,000000,20.95,20.98,20.85,20.92,43589,0
+BSMV.US,D,20241220,000000,20.9611,21.0099,20.9611,20.97,16127,0
+BSMV.US,D,20241223,000000,20.89,20.93,20.89,20.905,10366,0
+BSMV.US,D,20241224,000000,20.865,20.865,20.84,20.855,32333,0
+BSMV.US,D,20241226,000000,20.86,20.9399,20.84,20.89,18086,0
+BSMV.US,D,20241227,000000,20.92,20.929,20.89,20.92,17448,0
+BSMV.US,D,20241230,000000,20.97,21.01,20.85,20.965,154508,0
+BSMV.US,D,20241231,000000,20.974,21.09,20.92,20.93,30536,0
+BSMV.US,D,20250102,000000,20.98,20.9899,20.97,20.975,8188,0
+BSMV.US,D,20250103,000000,21.04,21.04,20.96,21,4735,0
+BSMV.US,D,20250106,000000,21.01,21.0299,20.98,21.005,9180,0
+BSMV.US,D,20250107,000000,21,21,20.94,20.985,12000,0
+BSMV.US,D,20250108,000000,20.9575,21.0394,20.9,20.915,22598,0
+BSMV.US,D,20250110,000000,20.94,20.94,20.8,20.845,73838,0
+BSMV.US,D,20250113,000000,20.83,20.839,20.75,20.795,16491,0
+BSMV.US,D,20250114,000000,20.8,20.86,20.74,20.77,25307,0
+BSMV.US,D,20250115,000000,20.855,20.93,20.73,20.805,173643,0
+BSMV.US,D,20250116,000000,20.8111,20.8649,20.74,20.825,47567,0
+BSMV.US,D,20250117,000000,20.87,20.91,20.87,20.88,17762,0
+BSMV.US,D,20250121,000000,20.83,20.89,20.82,20.84,17458,0
+BSMV.US,D,20250122,000000,20.9,20.9199,20.85,20.89,29365,0
+BSMV.US,D,20250123,000000,20.87,20.88,20.8,20.835,16147,0
+BSMV.US,D,20250124,000000,20.85,20.89,20.84,20.855,22863,0
+BSMV.US,D,20250127,000000,20.97,20.97,20.91,20.96,24474,0
+BSMV.US,D,20250128,000000,20.95,20.97,20.86,20.97,129296,0
+BSMV.US,D,20250129,000000,20.97,20.97,20.9,20.92,7537,0
+BSMV.US,D,20250130,000000,20.99,20.99,20.91,20.9645,127226,0
+BSMV.US,D,20250131,000000,20.985,20.9975,20.95,20.9557,21054,0
+BSMV.US,D,20250203,000000,20.98,21.03,20.95,20.975,41096,0
+BSMV.US,D,20250204,000000,20.99,21.02,20.9639,21.005,12907,0
+BSMV.US,D,20250205,000000,21.1,21.1599,21.01,21.045,71370,0
+BSMV.US,D,20250206,000000,21.0899,21.0899,21.02,21.08,25813,0
+BSMV.US,D,20250207,000000,21,21.05,21,21.025,30542,0
+BSMV.US,D,20250210,000000,21.03,21.08,21.01,21.0208,8819,0
+BSMV.US,D,20250211,000000,21.03,21.03,20.99,21.03,5613,0
+BSMV.US,D,20250212,000000,20.92,20.92,20.8845,20.92,13617,0
+BSMV.US,D,20250213,000000,20.955,20.99,20.94,20.96,48179,0
+BSMV.US,D,20250214,000000,21.01,21.03,20.97,20.9973,35925,0
+BSMV.US,D,20250218,000000,20.965,20.99,20.9,20.93,25019,0
+BSMV.US,D,20250219,000000,20.95,20.97,20.91,20.9554,39532,0
+BSMV.US,D,20250220,000000,21,21.02,20.99,21.0008,28810,0
+BSMV.US,D,20250221,000000,20.98,21.08,20.98,21.04,47623,0
+BSMV.US,D,20250224,000000,21.02,21.0295,20.95,20.981,26421,0
+BSMV.US,D,20250225,000000,21.09,21.0969,21.055,21.085,10948,0
+BSMV.US,D,20250226,000000,21.09,21.15,21.0701,21.12,29597,0
+BSMV.US,D,20250227,000000,21.07,21.09,21.07,21.08,16490,0
+BSMV.US,D,20250228,000000,21.13,21.14,21.11,21.1266,16196,0
+BSMV.US,D,20250303,000000,21.08,21.1099,21.08,21.1,20167,0
+BSMV.US,D,20250304,000000,21.11,21.1699,21.02,21.04,15781,0
+BSMV.US,D,20250305,000000,21.0148,21.12,20.985,20.99,12690,0
+BSMV.US,D,20250306,000000,20.98,21.02,20.94,20.945,13018,0
+BSMV.US,D,20250307,000000,20.9896,21.04,20.8821,20.91,15865,0
+BSMV.US,D,20250310,000000,20.9899,20.99,20.9345,20.9553,19420,0
+BSMV.US,D,20250311,000000,20.9685,20.9685,20.89,20.8996,13261,0
+BSMV.US,D,20250312,000000,20.865,20.865,20.79,20.81,6977,0
+BSMV.US,D,20250313,000000,20.81,20.81,20.74,20.785,11720,0
+BSMV.US,D,20250314,000000,20.79,20.7996,20.75,20.77,14276,0
+BSMV.US,D,20250317,000000,20.7975,20.83,20.77,20.77,86648,0
+BSMV.US,D,20250318,000000,20.75,20.9,20.75,20.81,6498,0
+BSMV.US,D,20250319,000000,20.76,20.87,20.7506,20.8093,15810,0
+BSMV.US,D,20250320,000000,20.82,20.94,20.7901,20.84,173352,0
+BSMV.US,D,20250321,000000,20.82,20.93,20.7566,20.8193,96324,0
+BSMV.US,D,20250324,000000,20.705,20.845,20.694,20.8,14749,0
+BSMV.US,D,20250325,000000,20.82,20.83,20.7746,20.79,25360,0
+BSMV.US,D,20250326,000000,20.77,20.82,20.69,20.7039,18653,0
+BSMV.US,D,20250327,000000,20.64,20.64,20.55,20.57,148618,0
+BSMV.US,D,20250328,000000,20.64,20.6798,20.64,20.6537,24073,0
+BSMV.US,D,20250331,000000,20.69,20.73,20.68,20.73,22431,0
+BSMV.US,D,20250401,000000,20.83,20.88,20.79,20.79,18437,0
+BSMV.US,D,20250402,000000,20.85,20.85,20.71,20.7606,19364,0
+BSMV.US,D,20250403,000000,20.97,20.97,20.87,20.89,17480,0
+BSMV.US,D,20250404,000000,20.93,20.99,20.82,20.98,28829,0
+BSMV.US,D,20250407,000000,20.96,21.05,20.51,20.65,69595,0
+BSMV.US,D,20250408,000000,20.37,20.49,20.11,20.18,52222,0
+BSMV.US,D,20250409,000000,20.07,20.41,19.75,20.3083,212369,0
+BSMV.US,D,20250410,000000,20.6125,20.6125,20.05,20.2,36707,0
+BSMV.US,D,20250411,000000,19.88,20.08,19.74,20.08,37786,0
+BSMV.US,D,20250414,000000,20.19,20.24,20.06,20.24,49837,0
+BSMV.US,D,20250415,000000,20.29,20.29,20.2,20.26,34152,0
+BSMV.US,D,20250416,000000,20.34,20.3599,20.29,20.35,24085,0
+BSMV.US,D,20250417,000000,20.35,20.38,20.29,20.31,23867,0
+BSMV.US,D,20250421,000000,20.258,20.2605,20.09,20.14,24485,0
+BSMV.US,D,20250422,000000,20.19,20.27,20.08,20.1577,69624,0
+BSMV.US,D,20250423,000000,20.36,20.48,20.19,20.205,16845,0
+BSMV.US,D,20250424,000000,20.26,20.3299,20.26,20.295,8175,0
+BSMV.US,D,20250425,000000,20.4,20.56,20.33,20.38,16392,0
+BSMV.US,D,20250428,000000,20.33,20.45,20.33,20.39,17130,0
+BSMV.US,D,20250429,000000,20.38,20.52,20.38,20.43,42326,0
+BSMV.US,D,20250430,000000,20.46,20.5,20.448,20.5,20763,0
+BSMV.US,D,20250501,000000,20.495,20.62,20.46,20.475,13003,0
+BSMV.US,D,20250502,000000,20.42,20.4447,20.42,20.44,11868,0
+BSMV.US,D,20250505,000000,20.42,20.51,20.39,20.435,17091,0
+BSMV.US,D,20250506,000000,20.4,20.56,20.4,20.51,30267,0
+BSMV.US,D,20250507,000000,20.485,20.56,20.485,20.53,22544,0
+BSMV.US,D,20250508,000000,20.55,20.55,20.46,20.46,46347,0
+BSMV.US,D,20250509,000000,20.51,20.53,20.5008,20.52,6065,0
+BSMV.US,D,20250512,000000,20.48,20.56,20.47,20.51,18119,0
+BSMV.US,D,20250513,000000,20.4757,20.59,20.46,20.53,30956,0
+BSMV.US,D,20250514,000000,20.49,20.52,20.4097,20.45,14207,0
+BSMV.US,D,20250515,000000,20.485,20.62,20.485,20.57,15590,0
+BSMV.US,D,20250516,000000,20.5696,20.62,20.54,20.57,33032,0
+BSMV.US,D,20250519,000000,20.42,20.49,20.39,20.4749,27790,0
+BSMV.US,D,20250520,000000,20.435,20.55,20.435,20.48,19399,0
+BSMV.US,D,20250521,000000,20.48,20.49,20.375,20.39,20839,0
+BSMV.US,D,20250522,000000,20.34,20.439,20.31,20.345,36272,0
+BSMV.US,D,20250523,000000,20.43,20.54,20.4,20.48,45753,0
+BSMV.US,D,20250527,000000,20.47,20.51,20.45,20.49,12613,0
+BSMV.US,D,20250528,000000,20.49,20.54,20.41,20.4649,65493,0
+BSMV.US,D,20250529,000000,20.465,20.6099,20.465,20.49,18108,0
+BSMV.US,D,20250530,000000,20.47,20.51,20.46,20.475,9012,0
+BSMV.US,D,20250602,000000,20.45,20.4799,20.3532,20.441,18642,0
+BSMV.US,D,20250603,000000,20.45,20.52,20.44,20.4557,13790,0
+BSMV.US,D,20250604,000000,20.5,20.51,20.4816,20.5,12642,0
+BSMV.US,D,20250605,000000,20.47,20.5,20.46,20.46,14181,0
+BSMV.US,D,20250606,000000,20.48,20.48,20.38,20.395,96944,0
+BSMV.US,D,20250609,000000,20.4356,20.51,20.4356,20.495,9365,0
+BSMV.US,D,20250610,000000,20.49,20.5,20.46,20.485,25451,0
+BSMV.US,D,20250611,000000,20.49,20.52,20.48,20.48,13706,0
+BSMV.US,D,20250612,000000,20.56,20.58,20.5328,20.57,12944,0
+BSMV.US,D,20250613,000000,20.56,20.59,20.52,20.54,31572,0
+BSMV.US,D,20250616,000000,20.55,20.585,20.545,20.545,17187,0
+BSMV.US,D,20250617,000000,20.57,20.62,20.5497,20.58,34146,0
+BSMV.US,D,20250618,000000,20.57,20.64,20.56,20.56,30397,0
+BSMV.US,D,20250620,000000,20.52,20.6,20.52,20.57,54749,0
+BSMV.US,D,20250623,000000,20.54,20.59,20.54,20.545,16896,0
+BSMV.US,D,20250624,000000,20.55,20.6295,20.54,20.57,157438,0
+BSMV.US,D,20250625,000000,20.6,20.62,20.57,20.58,29586,0
+BSMV.US,D,20250626,000000,20.58,20.6098,20.56,20.57,38405,0
+BSMV.US,D,20250627,000000,20.6,20.6,20.56,20.57,22001,0
+BSMV.US,D,20250630,000000,20.61,20.62,20.58,20.62,41204,0
+BSMV.US,D,20250701,000000,20.67,20.68,20.63,20.67,23634,0
+BSMV.US,D,20250702,000000,20.61,20.71,20.58,20.65,42456,0
+BSMV.US,D,20250703,000000,20.645,20.67,20.63,20.665,5339,0
+BSMV.US,D,20250707,000000,20.67,20.71,20.63,20.7,51456,0
+BSMV.US,D,20250708,000000,20.671,20.7,20.6616,20.685,11803,0
+BSMV.US,D,20250709,000000,20.72,20.775,20.6993,20.735,16051,0
+BSMV.US,D,20250710,000000,20.73,20.76,20.7114,20.7154,26499,0
+BSMV.US,D,20250711,000000,20.6839,20.71,20.66,20.675,31269,0
+BSMV.US,D,20250714,000000,20.7,20.715,20.66,20.7,48537,0
+BSMV.US,D,20250715,000000,20.67,20.71,20.6599,20.69,206347,0
+BSMV.US,D,20250716,000000,20.68,20.68,20.64,20.65,16604,0
+BSMV.US,D,20250717,000000,20.65,20.65,20.5632,20.59,112574,0
+BSMV.US,D,20250718,000000,20.58,20.6,20.56,20.59,66741,0
+BSMV.US,D,20250721,000000,20.6,20.61,20.57,20.57,8828,0
+BSMV.US,D,20250722,000000,20.59,20.59,20.55,20.5685,15493,0
+BSMV.US,D,20250723,000000,20.57,20.58,20.53,20.555,28418,0
+BSMV.US,D,20250724,000000,20.54,20.54,20.51,20.525,27188,0
+BSMV.US,D,20250725,000000,20.54,20.575,20.51,20.545,27711,0
+BSMV.US,D,20250728,000000,20.5622,20.5699,20.5433,20.555,41089,0
+BSMV.US,D,20250729,000000,20.55,20.56,20.54,20.555,14528,0
+BSMV.US,D,20250730,000000,20.54,20.56,20.48,20.52,31803,0
+BSMV.US,D,20250731,000000,20.5667,20.5667,20.5411,20.555,28309,0
+BSMV.US,D,20250801,000000,20.65,20.68,20.65,20.68,27187,0
+BSMV.US,D,20250804,000000,20.6827,20.69,20.65,20.6697,37143,0
+BSMV.US,D,20250805,000000,20.675,20.69,20.65,20.675,69121,0
+BSMV.US,D,20250806,000000,20.7,20.75,20.6801,20.695,29115,0
+BSMV.US,D,20250807,000000,20.707,20.74,20.697,20.7009,15272,0
+BSMV.US,D,20250808,000000,20.699,20.7,20.68,20.69,4800,0
+BSMV.US,D,20250811,000000,20.7151,20.74,20.7151,20.725,41054,0
+BSMV.US,D,20250812,000000,20.72,20.7794,20.72,20.735,30759,0
+BSMV.US,D,20250813,000000,20.77,20.7845,20.73,20.74,29233,0
+BSMV.US,D,20250814,000000,20.755,20.7699,20.72,20.74,6806,0
+BSMV.US,D,20250815,000000,20.76,20.76,20.72,20.725,17922,0
+BSMV.US,D,20250818,000000,20.68,20.7,20.6757,20.69,19046,0
+BSMV.US,D,20250819,000000,20.7,20.7099,20.66,20.67,19676,0
+BSMV.US,D,20250820,000000,20.7,20.7399,20.69,20.705,18378,0
+BSMV.US,D,20250821,000000,20.69,20.7,20.67,20.685,46190,0
+BSMV.US,D,20250822,000000,20.7,20.76,20.69,20.745,27700,0
+BSMV.US,D,20250825,000000,20.71,20.75,20.71,20.7337,11411,0
+BSMV.US,D,20250826,000000,20.74,20.75,20.7302,20.745,25141,0
+BSMV.US,D,20250827,000000,20.735,20.7599,20.735,20.755,11621,0
+BSMV.US,D,20250828,000000,20.76,20.77,20.69,20.745,37386,0
+BSMV.US,D,20250829,000000,20.73,20.76,20.715,20.755,20821,0
+BSMV.US,D,20250902,000000,20.74,20.74,20.7,20.73,67121,0
+BSMV.US,D,20250903,000000,20.75,20.78,20.68,20.77,35928,0
+BSMV.US,D,20250904,000000,20.82,20.87,20.805,20.8369,85725,0
+BSMV.US,D,20250905,000000,20.91,20.98,20.89,20.955,19749,0
+BSMV.US,D,20250908,000000,20.98,21.015,20.94,21,95846,0
+BSMV.US,D,20250909,000000,21.01,21.03,20.98,20.99,51589,0
+BSMV.US,D,20250910,000000,21.042,21.09,21.03,21.07,22139,0
+BSMV.US,D,20250911,000000,21.11,21.1194,21.08,21.1,32981,0
+BSMV.US,D,20250912,000000,21.08,21.1,21.06,21.08,25382,0
+BSMV.US,D,20250915,000000,21.1366,21.15,21.08,21.12,26747,0
+BSMV.US,D,20250916,000000,21.16,21.16,21.12,21.14,65935,0
+BSMV.US,D,20250917,000000,21.18,21.21,21.14,21.155,33639,0
+BSMV.US,D,20250918,000000,21.125,21.14,21.11,21.12,22374,0
+BSMV.US,D,20250919,000000,21.15,21.15,21.113,21.14,16575,0
+BSMV.US,D,20250922,000000,21.0954,21.11,21.07,21.08,25982,0
+BSMV.US,D,20250923,000000,21.11,21.1161,21,21.085,18189,0
+BSMV.US,D,20250924,000000,21.07,21.085,21.04,21.05,24990,0
+BSMV.US,D,20250925,000000,21.06,21.0625,21.01,21.02,28961,0
+BSMV.US,D,20250926,000000,21.04,21.04,20.97,20.99,111514,0
+BSMV.US,D,20250929,000000,20.99,21.0425,20.97,20.99,43080,0
+BSMV.US,D,20250930,000000,21.04,21.04,21,21.01,16887,0
+BSMV.US,D,20251001,000000,21.07,21.07,21.01,21.06,39122,0
+BSMV.US,D,20251002,000000,21.045,21.07,21.02,21.03,15234,0
+BSMV.US,D,20251003,000000,21.04,21.06,21.03,21.045,19589,0
+BSMV.US,D,20251006,000000,21.04,21.06,21.04,21.055,11595,0
+BSMV.US,D,20251007,000000,21.08,21.08,21.04,21.06,34418,0
+BSMV.US,D,20251008,000000,21.09,21.0937,21.07,21.07,34346,0
+BSMV.US,D,20251009,000000,21.08,21.1,21.06,21.085,25313,0
+BSMV.US,D,20251010,000000,21.1259,21.1296,21.1,21.115,4956,0
+BSMV.US,D,20251013,000000,21.125,21.145,21.07,21.145,6133,0
+BSMV.US,D,20251014,000000,21.21,21.21,21.14,21.15,14201,0
+BSMV.US,D,20251015,000000,21.13,21.1569,21.059,21.125,16538,0
+BSMV.US,D,20251016,000000,21.16,21.1999,21.15,21.175,17982,0
+BSMV.US,D,20251017,000000,21.19,21.1966,21.13,21.1627,30354,0
+BSMV.US,D,20251020,000000,21.17,21.17,21.14,21.15,16199,0
+BSMV.US,D,20251021,000000,21.16,21.1648,21.14,21.15,104689,0
+BSMV.US,D,20251022,000000,21.15,21.1699,21.13,21.145,33039,0
+BSMV.US,D,20251023,000000,21.131,21.14,21.105,21.105,21125,0
+BSMV.US,D,20251024,000000,21.15,21.15,21.1188,21.12,35104,0
+BSMV.US,D,20251027,000000,21.1065,21.13,21.1065,21.125,10322,0
+BSMV.US,D,20251028,000000,21.14,21.1499,21.12,21.135,14307,0
+BSMV.US,D,20251029,000000,21.1497,21.15,21.115,21.115,12210,0
+BSMV.US,D,20251030,000000,21.065,21.1699,21.065,21.105,25485,0
+BSMV.US,D,20251031,000000,21.1,21.1398,21.1,21.13,11513,0
+BSMV.US,D,20251103,000000,21.12,21.13,21.1,21.11,10297,0
+BSMV.US,D,20251104,000000,21.13,21.15,21.13,21.13,3694,0
+BSMV.US,D,20251105,000000,21.12,21.12,21.0935,21.0994,28475,0
+BSMV.US,D,20251106,000000,21.1199,21.135,21.11,21.12,37374,0
+BSMV.US,D,20251107,000000,21.14,21.1495,21.13,21.135,10279,0
+BSMV.US,D,20251110,000000,21.13,21.15,21.125,21.145,12412,0
+BSMV.US,D,20251111,000000,21.16,21.19,21.155,21.185,8784,0
+BSMV.US,D,20251112,000000,21.18,21.18,21.14,21.155,11344,0
+BSMV.US,D,20251113,000000,21.135,21.17,21.1335,21.15,14397,0
+BSMV.US,D,20251114,000000,21.16,21.21,21.122,21.125,16195,0
+BSMV.US,D,20251117,000000,21.131,21.16,21.13,21.135,17919,0
+BSMV.US,D,20251118,000000,21.145,21.16,21.1,21.155,34130,0
+BSMV.US,D,20251119,000000,21.16,21.16,21.115,21.115,2938,0
+BSMV.US,D,20251120,000000,21.13,21.15,21.1204,21.135,129525,0
+BSMV.US,D,20251121,000000,21.14,21.16,21.14,21.145,17120,0
+BSMV.US,D,20251124,000000,21.09,21.12,21.09,21.105,13992,0
+BSMV.US,D,20251125,000000,21.12,21.17,21.105,21.12,50874,0
+BSMV.US,D,20251126,000000,21.12,21.15,21.12,21.135,7190,0
+BSMV.US,D,20251128,000000,21.14,21.15,21.1201,21.14,12825,0
+BSMV.US,D,20251201,000000,21.1,21.1095,21.09,21.0952,108323,0
+BSMV.US,D,20251202,000000,21.11,21.11,21.02,21.075,34872,0
+BSMV.US,D,20251203,000000,21.12,21.14,21.11,21.125,25457,0
+BSMV.US,D,20251204,000000,21.12,21.13,21.09,21.115,11654,0
+BSMV.US,D,20251205,000000,21.105,21.15,21.0875,21.115,145991,0
+BSMV.US,D,20251208,000000,21.135,21.135,21.09,21.115,96051,0
+BSMV.US,D,20251209,000000,21.11,21.15,21.11,21.12,32237,0
+BSMV.US,D,20251210,000000,21.1004,21.15,21.1004,21.13,17940,0
+BSMV.US,D,20251211,000000,21.16,21.1699,21.1314,21.145,47338,0
+BSMV.US,D,20251212,000000,21.13,21.14,21.12,21.13,24938,0
+BSMV.US,D,20251215,000000,21.16,21.16,21.0901,21.135,15976,0
+BSMV.US,D,20251216,000000,21.1497,21.1599,21.1289,21.145,41489,0
+BSMV.US,D,20251217,000000,21.15,21.17,21.12,21.145,103711,0
+BSMV.US,D,20251218,000000,21.165,21.21,21.165,21.2,117690,0
+BSMV.US,D,20251219,000000,21.15,21.19,21.15,21.1772,90721,0
+BSMV.US,D,20251222,000000,21.12,21.135,21.1,21.1154,132851,0
+BSMV.US,D,20251223,000000,21.11,21.1198,20.98,21.095,82635,0
+BSMV.US,D,20251224,000000,21.1396,21.1398,21.1,21.1154,39555,0
+BSMV.US,D,20251226,000000,21.14,21.14,21.1,21.1054,110939,0
+BSMV.US,D,20251229,000000,21.13,21.15,21.11,21.135,59505,0
+BSMV.US,D,20251230,000000,21.14,21.15,21.12,21.135,27208,0
+BSMV.US,D,20251231,000000,21.14,21.16,21.12,21.135,24327,0
+BSMV.US,D,20260102,000000,21.15,21.17,21.14,21.1459,29399,0
+BSMV.US,D,20260105,000000,21.17,21.18,21.15,21.155,27589,0
+BSMV.US,D,20260106,000000,21.17,21.19,21.16,21.1751,52877,0
+BSMV.US,D,20260107,000000,21.21,21.24,21.2,21.2351,29525,0
+BSMV.US,D,20260108,000000,21.23,21.24,21.21,21.22,61269,0
+BSMV.US,D,20260109,000000,21.24,21.26,21.22,21.225,46114,0
+BSMV.US,D,20260112,000000,21.23,21.24,21.205,21.225,51000,0
+BSMV.US,D,20260113,000000,21.23,21.24,21.21,21.225,20985,0
+BSMV.US,D,20260114,000000,21.25,21.25,21.22,21.25,45596,0
+BSMV.US,D,20260115,000000,21.26,21.26,21.23,21.235,13816,0
+BSMV.US,D,20260116,000000,21.25,21.3,21.245,21.2749,111886,0
+BSMV.US,D,20260120,000000,21.16,21.22,21.1599,21.1972,50008,0
+BSMV.US,D,20260121,000000,21.1715,21.23,21.15,21.2059,58885,0
+BSMV.US,D,20260122,000000,21.22,21.22,21.18,21.215,31907,0
+BSMV.US,D,20260123,000000,21.23,21.24,21.22,21.24,43592,0
+BSMV.US,D,20260126,000000,21.23,21.25,21.23,21.245,123012,0
+BSMV.US,D,20260127,000000,21.24,21.28,21.2364,21.255,250238,0
+BSMV.US,D,20260128,000000,21.24,21.28,21.22,21.275,41032,0
+BSMV.US,D,20260129,000000,21.25,21.33,21.25,21.275,17176,0
+BSMV.US,D,20260130,000000,21.25,21.305,21.25,21.305,76989,0
+BSMV.US,D,20260202,000000,21.3,21.31,21.21,21.275,131702,0
+BSMV.US,D,20260203,000000,21.32,21.32,21.27,21.3028,63641,0
+BSMV.US,D,20260204,000000,21.32,21.33,21.2643,21.315,29785,0
+BSMV.US,D,20260205,000000,21.34,21.37,21.34,21.3506,57482,0
+BSMV.US,D,20260206,000000,21.376,21.38,21.3401,21.36,128733,0
+BSMV.US,D,20260209,000000,21.36,21.37,21.33,21.35,115555,0
+BSMV.US,D,20260210,000000,21.39,21.41,21.37,21.3848,35927,0
+BSMV.US,D,20260211,000000,21.3899,21.399,21.36,21.375,44065,0
+BSMV.US,D,20260212,000000,21.38,21.45,21.38,21.4163,67304,0
+BSMV.US,D,20260213,000000,21.46,21.46,21.42,21.435,43397,0
+BSMV.US,D,20260217,000000,21.53,21.53,21.4401,21.4479,86597,0
+BSMV.US,D,20260218,000000,21.43,21.45,21.42,21.44,27539,0
diff --git a/daily/us/nasdaq etfs/bsmw.us.txt b/daily/us/nasdaq etfs/bsmw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be5e667b1b6e2cfe7edeef208c3f075b019c25f9
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmw.us.txt	
@@ -0,0 +1,743 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMW.US,D,20230303,000000,24.945,24.945,24.945,24.945,1,0
+BSMW.US,D,20230306,000000,25,25,24.975,24.975,1101,0
+BSMW.US,D,20230307,000000,24.96,24.965,24.96,24.965,308,0
+BSMW.US,D,20230309,000000,25,25.01,24.99,24.99,3700,0
+BSMW.US,D,20230310,000000,25.09,25.22,25.09,25.175,8000,0
+BSMW.US,D,20230313,000000,25.27,25.3,25.2675,25.295,15604,0
+BSMW.US,D,20230314,000000,25.28,25.28,25.21,25.21,3200,0
+BSMW.US,D,20230315,000000,25.36,25.44,25.355,25.365,14800,0
+BSMW.US,D,20230316,000000,25.36,25.38,25.3,25.335,1001,0
+BSMW.US,D,20230317,000000,25.425,25.48,25.37,25.445,18300,0
+BSMW.US,D,20230320,000000,25.38,25.38,25.33,25.36,1280,0
+BSMW.US,D,20230321,000000,25.25,25.27,25.23,25.27,1010,0
+BSMW.US,D,20230322,000000,25.34,25.34,25.3,25.3,1681,0
+BSMW.US,D,20230323,000000,25.4,25.43,25.385,25.385,6500,0
+BSMW.US,D,20230324,000000,25.45,25.535,25.45,25.535,453,0
+BSMW.US,D,20230327,000000,25.43,25.5499,25.43,25.49,6892,0
+BSMW.US,D,20230328,000000,25.45,25.52,25.44,25.495,1838,0
+BSMW.US,D,20230329,000000,25.47,25.5007,25.45,25.5007,2302,0
+BSMW.US,D,20230330,000000,25.5,25.545,25.5,25.545,100,0
+BSMW.US,D,20230331,000000,25.585,25.59,25.585,25.585,752,0
+BSMW.US,D,20230403,000000,25.63,25.63,25.63,25.63,100,0
+BSMW.US,D,20230404,000000,25.64,25.71,25.64,25.705,7890,0
+BSMW.US,D,20230405,000000,25.8,25.86,25.79,25.85,9068,0
+BSMW.US,D,20230406,000000,25.88,25.91,25.88,25.91,575,0
+BSMW.US,D,20230410,000000,25.89,25.89,25.815,25.815,9200,0
+BSMW.US,D,20230411,000000,25.91,25.915,25.91,25.915,778,0
+BSMW.US,D,20230412,000000,25.96,25.96,25.96,25.96,3,0
+BSMW.US,D,20230413,000000,25.93,25.94,25.93,25.94,803,0
+BSMW.US,D,20230414,000000,25.9,25.9,25.75,25.79,1026,0
+BSMW.US,D,20230417,000000,25.77,25.77,25.73,25.73,4803,0
+BSMW.US,D,20230418,000000,25.6,25.6,25.495,25.495,4503,0
+BSMW.US,D,20230419,000000,25.42,25.43,25.42,25.42,603,0
+BSMW.US,D,20230420,000000,25.48,25.51,25.48,25.48,225,0
+BSMW.US,D,20230421,000000,25.48,25.485,25.47,25.47,229,0
+BSMW.US,D,20230424,000000,25.515,25.515,25.515,25.515,4,0
+BSMW.US,D,20230425,000000,25.51,25.535,25.51,25.535,2402,0
+BSMW.US,D,20230426,000000,25.53,25.55,25.515,25.515,403,0
+BSMW.US,D,20230427,000000,25.46,25.49,25.42,25.42,4052,0
+BSMW.US,D,20230428,000000,25.51,25.51,25.51,25.51,1,0
+BSMW.US,D,20230501,000000,25.48,25.48,25.39,25.4,2208,0
+BSMW.US,D,20230502,000000,25.45,25.5,25.44,25.5,5018,0
+BSMW.US,D,20230503,000000,25.56,25.58,25.49,25.535,4637,0
+BSMW.US,D,20230504,000000,25.61,25.64,25.61,25.64,2167,0
+BSMW.US,D,20230505,000000,25.605,25.605,25.605,25.605,1,0
+BSMW.US,D,20230508,000000,25.6,25.6599,25.6,25.625,2718,0
+BSMW.US,D,20230509,000000,25.605,25.6199,25.605,25.605,1270,0
+BSMW.US,D,20230510,000000,25.6,25.76,25.6,25.605,2892,0
+BSMW.US,D,20230511,000000,25.64,25.64,25.615,25.615,400,0
+BSMW.US,D,20230512,000000,25.6,25.6,25.59,25.6,656,0
+BSMW.US,D,20230515,000000,25.59,25.59,25.565,25.565,5200,0
+BSMW.US,D,20230516,000000,25.52,25.52,25.46,25.46,625,0
+BSMW.US,D,20230517,000000,25.405,25.405,25.405,25.405,75,0
+BSMW.US,D,20230518,000000,25.3399,25.3399,25.255,25.255,7328,0
+BSMW.US,D,20230519,000000,25.2,25.2,25.095,25.095,2707,0
+BSMW.US,D,20230522,000000,25.03,25.03,24.99,24.99,4258,0
+BSMW.US,D,20230523,000000,24.92,24.92,24.845,24.845,8950,0
+BSMW.US,D,20230524,000000,24.9,24.93,24.87,24.92,2453,0
+BSMW.US,D,20230525,000000,24.9,24.91,24.88,24.905,3932,0
+BSMW.US,D,20230526,000000,24.91,25.02,24.91,24.955,9360,0
+BSMW.US,D,20230530,000000,25.11,25.18,25.1,25.1,11001,0
+BSMW.US,D,20230531,000000,25.18,25.24,25.17,25.17,4862,0
+BSMW.US,D,20230601,000000,25.26,25.29,25.25,25.25,25378,0
+BSMW.US,D,20230602,000000,25.21,25.31,25.14,25.215,16408,0
+BSMW.US,D,20230605,000000,25.14,25.285,25.14,25.185,17974,0
+BSMW.US,D,20230606,000000,25.27,25.3,25.24,25.24,200,0
+BSMW.US,D,20230607,000000,25.29,25.29,25.22,25.22,700,0
+BSMW.US,D,20230608,000000,25.27,25.38,25.26,25.275,71181,0
+BSMW.US,D,20230609,000000,25.3261,25.3261,25.305,25.305,2273,0
+BSMW.US,D,20230612,000000,25.36,25.38,25.315,25.315,11394,0
+BSMW.US,D,20230613,000000,25.325,25.325,25.325,25.325,1000,0
+BSMW.US,D,20230614,000000,25.38,25.4,25.3525,25.355,3873,0
+BSMW.US,D,20230615,000000,25.41,25.44,25.3691,25.385,1879,0
+BSMW.US,D,20230616,000000,25.439,25.44,25.39,25.39,330,0
+BSMW.US,D,20230620,000000,25.44,25.49,25.42,25.42,8000,0
+BSMW.US,D,20230621,000000,25.38,25.4,25.355,25.355,4633,0
+BSMW.US,D,20230622,000000,25.37,25.42,25.37,25.37,674,0
+BSMW.US,D,20230623,000000,25.39,25.39,25.39,25.39,394,0
+BSMW.US,D,20230626,000000,25.4148,25.42,25.4148,25.42,1033,0
+BSMW.US,D,20230627,000000,25.4568,25.4568,25.405,25.405,1065,0
+BSMW.US,D,20230628,000000,25.469,25.52,25.44,25.44,3790,0
+BSMW.US,D,20230629,000000,25.4,25.43,25.3454,25.3622,19305,0
+BSMW.US,D,20230630,000000,25.4,25.43,25.34,25.42,9572,0
+BSMW.US,D,20230703,000000,25.45,25.45,25.43,25.43,503,0
+BSMW.US,D,20230705,000000,25.4101,25.4599,25.41,25.41,3322,0
+BSMW.US,D,20230706,000000,25.35,25.35,25.27,25.3,12163,0
+BSMW.US,D,20230707,000000,25.28,25.29,25.24,25.24,95814,0
+BSMW.US,D,20230710,000000,25.25,25.32,25.2201,25.285,7806,0
+BSMW.US,D,20230711,000000,25.33,25.34,25.305,25.305,2189,0
+BSMW.US,D,20230712,000000,25.37,25.45,25.37,25.4401,4453,0
+BSMW.US,D,20230713,000000,25.4573,25.51,25.4573,25.48,4349,0
+BSMW.US,D,20230714,000000,25.52,25.53,25.4401,25.495,6276,0
+BSMW.US,D,20230717,000000,25.4701,25.58,25.4701,25.54,3396,0
+BSMW.US,D,20230718,000000,25.595,25.595,25.5809,25.5809,1067,0
+BSMW.US,D,20230719,000000,25.64,25.7,25.64,25.6591,2784,0
+BSMW.US,D,20230720,000000,25.68,25.68,25.59,25.59,4477,0
+BSMW.US,D,20230721,000000,25.64,25.6699,25.57,25.57,101394,0
+BSMW.US,D,20230724,000000,25.63,25.6399,25.58,25.58,2163,0
+BSMW.US,D,20230725,000000,25.5,25.5,25.5,25.5,1,0
+BSMW.US,D,20230726,000000,25.605,25.66,25.565,25.565,4096,0
+BSMW.US,D,20230727,000000,25.49,25.555,25.47,25.4903,2500,0
+BSMW.US,D,20230728,000000,25.435,25.435,25.435,25.435,100,0
+BSMW.US,D,20230731,000000,25.43,25.45,25.415,25.415,3289,0
+BSMW.US,D,20230801,000000,25.38,25.38,25.365,25.365,4250,0
+BSMW.US,D,20230802,000000,25.29,25.29,25.25,25.25,85510,0
+BSMW.US,D,20230803,000000,25.05,25.08,25,25,1250,0
+BSMW.US,D,20230804,000000,25.08,25.18,25.0201,25.125,17595,0
+BSMW.US,D,20230807,000000,25.13,25.13,25.08,25.08,2187,0
+BSMW.US,D,20230808,000000,25.07,25.165,25.07,25.145,3843,0
+BSMW.US,D,20230809,000000,25.18,25.255,25.1501,25.215,22376,0
+BSMW.US,D,20230810,000000,25.17,25.255,25.15,25.205,17424,0
+BSMW.US,D,20230811,000000,25.1,25.14,25.079,25.105,10509,0
+BSMW.US,D,20230814,000000,25.1,25.12,25.1,25.12,280,0
+BSMW.US,D,20230815,000000,25.1299,25.13,25.0417,25.09,5831,0
+BSMW.US,D,20230816,000000,25.1,25.11,25.059,25.065,3461,0
+BSMW.US,D,20230817,000000,25.035,25.035,24.94,24.94,14509,0
+BSMW.US,D,20230818,000000,24.98,24.985,24.93,24.93,14900,0
+BSMW.US,D,20230821,000000,24.81,24.84,24.78,24.83,4092,0
+BSMW.US,D,20230822,000000,24.82,24.839,24.74,24.7684,9024,0
+BSMW.US,D,20230823,000000,24.9,24.9,24.76,24.815,18808,0
+BSMW.US,D,20230824,000000,24.74,24.79,24.72,24.7472,14368,0
+BSMW.US,D,20230825,000000,24.769,24.795,24.75,24.755,8800,0
+BSMW.US,D,20230828,000000,24.72,24.75,24.715,24.715,4859,0
+BSMW.US,D,20230829,000000,24.74,24.839,24.68,24.82,9263,0
+BSMW.US,D,20230830,000000,24.83,24.83,24.72,24.775,9327,0
+BSMW.US,D,20230831,000000,24.83,24.85,24.73,24.82,2601,0
+BSMW.US,D,20230901,000000,24.825,24.825,24.825,24.825,12,0
+BSMW.US,D,20230905,000000,24.805,24.86,24.8,24.8,13369,0
+BSMW.US,D,20230906,000000,24.84,24.84,24.785,24.785,1532,0
+BSMW.US,D,20230907,000000,24.6801,24.72,24.6801,24.705,1906,0
+BSMW.US,D,20230908,000000,24.6601,24.74,24.6601,24.73,2447,0
+BSMW.US,D,20230911,000000,24.74,24.7599,24.695,24.695,6630,0
+BSMW.US,D,20230912,000000,24.7,24.7,24.67,24.67,1069,0
+BSMW.US,D,20230913,000000,24.6494,24.73,24.6494,24.675,3134,0
+BSMW.US,D,20230914,000000,24.64,24.7,24.61,24.61,7576,0
+BSMW.US,D,20230915,000000,24.68,24.69,24.63,24.63,2717,0
+BSMW.US,D,20230918,000000,24.65,24.67,24.56,24.6,10003,0
+BSMW.US,D,20230919,000000,24.535,24.535,24.535,24.535,100,0
+BSMW.US,D,20230920,000000,24.575,24.575,24.515,24.515,346,0
+BSMW.US,D,20230921,000000,24.35,24.355,24.325,24.325,5172,0
+BSMW.US,D,20230922,000000,24.32,24.32,24.28,24.28,245585,0
+BSMW.US,D,20230925,000000,24.195,24.21,24.05,24.1,14109,0
+BSMW.US,D,20230926,000000,24.07,24.09,24.07,24.09,471,0
+BSMW.US,D,20230927,000000,24.05,24.05,24.005,24.025,752,0
+BSMW.US,D,20230928,000000,23.97,23.97,23.85,23.86,6086,0
+BSMW.US,D,20230929,000000,23.91,23.95,23.9,23.95,18924,0
+BSMW.US,D,20231002,000000,23.9,23.9,23.8,23.83,13418,0
+BSMW.US,D,20231003,000000,23.78,23.78,23.72,23.72,33921,0
+BSMW.US,D,20231004,000000,23.7181,23.76,23.7181,23.735,1227,0
+BSMW.US,D,20231005,000000,23.77,23.85,23.76,23.785,10462,0
+BSMW.US,D,20231006,000000,23.65,23.72,23.58,23.67,11224,0
+BSMW.US,D,20231009,000000,23.7,23.8,23.69,23.8,10117,0
+BSMW.US,D,20231010,000000,23.81,23.906,23.81,23.9,6143,0
+BSMW.US,D,20231011,000000,24.06,24.11,24.02,24.07,6663,0
+BSMW.US,D,20231012,000000,24.09,24.1,24.01,24.015,4600,0
+BSMW.US,D,20231013,000000,24.09,24.09,24.015,24.09,10419,0
+BSMW.US,D,20231016,000000,23.98,24.02,23.93,23.93,7733,0
+BSMW.US,D,20231017,000000,23.97,23.97,23.76,23.8,10876,0
+BSMW.US,D,20231018,000000,23.7999,23.8,23.695,23.695,15400,0
+BSMW.US,D,20231019,000000,23.71,23.71,23.63,23.64,23147,0
+BSMW.US,D,20231020,000000,23.64,23.65,23.565,23.64,356555,0
+BSMW.US,D,20231023,000000,23.62,23.62,23.57,23.57,636,0
+BSMW.US,D,20231024,000000,23.56,23.64,23.555,23.64,6712,0
+BSMW.US,D,20231025,000000,23.64,23.66,23.51,23.52,15860,0
+BSMW.US,D,20231026,000000,23.51,23.6,23.51,23.55,8687,0
+BSMW.US,D,20231027,000000,23.59,23.6,23.57,23.59,4400,0
+BSMW.US,D,20231030,000000,23.55,23.56,23.48,23.53,1093,0
+BSMW.US,D,20231031,000000,23.54,23.5599,23.46,23.55,3203,0
+BSMW.US,D,20231101,000000,23.57,23.77,23.57,23.65,36879,0
+BSMW.US,D,20231102,000000,23.77,23.9099,23.77,23.9,18703,0
+BSMW.US,D,20231103,000000,24.02,24.18,24.01,24.18,8556,0
+BSMW.US,D,20231106,000000,24.06,24.08,24,24.08,17494,0
+BSMW.US,D,20231107,000000,24.15,24.15,24.12,24.12,2608,0
+BSMW.US,D,20231108,000000,24.2499,24.3699,24.249,24.315,37863,0
+BSMW.US,D,20231109,000000,24.3794,24.3794,24.285,24.33,5923,0
+BSMW.US,D,20231110,000000,24.38,24.39,24.35,24.38,3160,0
+BSMW.US,D,20231113,000000,24.4,24.41,24.28,24.38,7519,0
+BSMW.US,D,20231114,000000,24.39,24.64,24.39,24.56,11260,0
+BSMW.US,D,20231115,000000,24.59,24.59,24.5,24.56,8225,0
+BSMW.US,D,20231116,000000,24.62,24.7,24.59,24.67,21076,0
+BSMW.US,D,20231117,000000,24.685,24.75,24.6416,24.715,9847,0
+BSMW.US,D,20231120,000000,24.75,24.8191,24.7,24.775,5589,0
+BSMW.US,D,20231121,000000,24.76,24.83,24.76,24.78,8959,0
+BSMW.US,D,20231122,000000,24.77,24.88,24.74,24.85,111641,0
+BSMW.US,D,20231124,000000,24.8341,24.88,24.8341,24.88,373,0
+BSMW.US,D,20231127,000000,24.9143,24.9143,24.75,24.8149,109378,0
+BSMW.US,D,20231128,000000,24.86,24.99,24.86,24.99,6808,0
+BSMW.US,D,20231129,000000,25.1,25.23,25.1,25.2,12466,0
+BSMW.US,D,20231130,000000,25.17,25.28,25.17,25.26,3980,0
+BSMW.US,D,20231201,000000,25.2999,25.37,25.22,25.325,7525,0
+BSMW.US,D,20231204,000000,25.36,25.36,25.28,25.35,11734,0
+BSMW.US,D,20231205,000000,25.38,25.46,25.38,25.46,8553,0
+BSMW.US,D,20231206,000000,25.4865,25.56,25.4865,25.54,16434,0
+BSMW.US,D,20231207,000000,25.54,25.59,25.52,25.54,5759,0
+BSMW.US,D,20231208,000000,25.52,25.55,25.455,25.53,16674,0
+BSMW.US,D,20231211,000000,25.48,25.52,25.47,25.47,2810,0
+BSMW.US,D,20231212,000000,25.52,25.53,25.45,25.51,6096,0
+BSMW.US,D,20231213,000000,25.4,25.69,25.4,25.64,6589,0
+BSMW.US,D,20231214,000000,25.76,25.84,25.76,25.84,109,0
+BSMW.US,D,20231215,000000,25.8504,25.93,25.8389,25.92,7063,0
+BSMW.US,D,20231218,000000,25.825,25.87,25.7945,25.8,10184,0
+BSMW.US,D,20231219,000000,25.9,25.9287,25.8,25.86,2182,0
+BSMW.US,D,20231220,000000,25.955,25.99,25.87,25.98,10395,0
+BSMW.US,D,20231221,000000,25.9348,26.02,25.92,25.92,20088,0
+BSMW.US,D,20231222,000000,26,26.019,25.89,25.94,8396,0
+BSMW.US,D,20231226,000000,26.01,26.03,25.942,25.97,4836,0
+BSMW.US,D,20231227,000000,26.04,26.09,25.94,26.07,15072,0
+BSMW.US,D,20231228,000000,26.06,26.08,25.999,26.03,26050,0
+BSMW.US,D,20231229,000000,26.07,26.08,25.97,26.06,9775,0
+BSMW.US,D,20240102,000000,26.04,26.1,25.96,26.01,25836,0
+BSMW.US,D,20240103,000000,26.025,26.08,26.007,26.03,5776,0
+BSMW.US,D,20240104,000000,26.08,26.1,26.025,26.03,13424,0
+BSMW.US,D,20240105,000000,25.97,26.03,25.96,26.005,4305,0
+BSMW.US,D,20240108,000000,26.03,26.13,26.03,26.04,38072,0
+BSMW.US,D,20240109,000000,26.06,26.1099,26.03,26.03,22801,0
+BSMW.US,D,20240110,000000,25.97,26.095,25.97,25.98,16802,0
+BSMW.US,D,20240111,000000,26.025,26.09,26.025,26.06,332328,0
+BSMW.US,D,20240112,000000,26.04,26.0993,26.04,26.0471,7266,0
+BSMW.US,D,20240116,000000,26.09,26.09,25.92,25.92,13550,0
+BSMW.US,D,20240117,000000,25.87,25.97,25.77,25.82,8517,0
+BSMW.US,D,20240118,000000,25.92,25.92,25.75,25.75,46085,0
+BSMW.US,D,20240119,000000,25.6895,25.6895,25.61,25.66,739,0
+BSMW.US,D,20240122,000000,25.59,25.64,25.53,25.625,10839,0
+BSMW.US,D,20240123,000000,25.594,25.63,25.52,25.545,11091,0
+BSMW.US,D,20240124,000000,25.58,25.59,25.48,25.55,9279,0
+BSMW.US,D,20240125,000000,25.5699,25.5699,25.5,25.52,969,0
+BSMW.US,D,20240126,000000,25.56,25.62,25.49,25.61,20876,0
+BSMW.US,D,20240129,000000,25.66,25.69,25.58,25.68,56995,0
+BSMW.US,D,20240130,000000,25.71,25.74,25.65,25.7,43270,0
+BSMW.US,D,20240131,000000,25.77,25.87,25.77,25.86,10696,0
+BSMW.US,D,20240201,000000,25.8618,26.02,25.8618,25.955,17445,0
+BSMW.US,D,20240202,000000,25.85,25.9341,25.83,25.88,2718,0
+BSMW.US,D,20240205,000000,25.83,25.87,25.7,25.7,2920,0
+BSMW.US,D,20240206,000000,25.7,25.71,25.695,25.7,3834,0
+BSMW.US,D,20240207,000000,25.73,25.75,25.6701,25.705,9914,0
+BSMW.US,D,20240208,000000,25.75,25.76,25.66,25.695,13806,0
+BSMW.US,D,20240209,000000,25.77,25.78,25.73,25.78,15986,0
+BSMW.US,D,20240212,000000,25.765,25.82,25.765,25.8,7228,0
+BSMW.US,D,20240213,000000,25.76,25.76,25.65,25.685,8623,0
+BSMW.US,D,20240214,000000,25.69,25.77,25.64,25.715,20575,0
+BSMW.US,D,20240215,000000,25.7899,25.7899,25.732,25.76,6574,0
+BSMW.US,D,20240216,000000,25.76,25.76,25.7,25.7,2003,0
+BSMW.US,D,20240220,000000,25.75,25.78,25.51,25.7,12614,0
+BSMW.US,D,20240221,000000,25.72,25.755,25.67,25.67,7079,0
+BSMW.US,D,20240222,000000,25.6999,25.6999,25.65,25.65,31008,0
+BSMW.US,D,20240223,000000,25.69,25.6999,25.66,25.66,13950,0
+BSMW.US,D,20240226,000000,25.72,25.72,25.685,25.69,6120,0
+BSMW.US,D,20240227,000000,25.7,25.7199,25.685,25.685,5807,0
+BSMW.US,D,20240228,000000,25.72,25.73,25.695,25.72,11796,0
+BSMW.US,D,20240229,000000,25.72,25.8,25.67,25.7,8761,0
+BSMW.US,D,20240301,000000,25.75,25.76,25.71,25.71,7278,0
+BSMW.US,D,20240304,000000,25.75,25.7599,25.725,25.725,15664,0
+BSMW.US,D,20240305,000000,25.76,25.82,25.72,25.785,21779,0
+BSMW.US,D,20240306,000000,25.8099,25.83,25.78,25.79,10316,0
+BSMW.US,D,20240307,000000,25.8599,25.8699,25.8,25.835,7438,0
+BSMW.US,D,20240308,000000,25.86,25.88,25.81,25.845,11300,0
+BSMW.US,D,20240311,000000,25.9,25.9,25.83,25.85,24601,0
+BSMW.US,D,20240312,000000,25.84,25.84,25.77,25.8,13728,0
+BSMW.US,D,20240313,000000,25.8599,25.8599,25.8067,25.82,9324,0
+BSMW.US,D,20240314,000000,25.79,25.79,25.735,25.735,3778,0
+BSMW.US,D,20240315,000000,25.7,25.72,25.6501,25.685,70446,0
+BSMW.US,D,20240318,000000,25.6591,25.6591,25.6,25.63,3830,0
+BSMW.US,D,20240319,000000,25.6,25.65,25.59,25.59,5182,0
+BSMW.US,D,20240320,000000,25.585,25.66,25.56,25.6,7085,0
+BSMW.US,D,20240321,000000,25.54,25.6099,25.53,25.54,11655,0
+BSMW.US,D,20240322,000000,25.59,25.65,25.59,25.59,2658,0
+BSMW.US,D,20240325,000000,25.61,25.61,25.6,25.61,7994,0
+BSMW.US,D,20240326,000000,25.61,25.62,25.525,25.525,15296,0
+BSMW.US,D,20240327,000000,25.5399,25.56,25.505,25.515,8585,0
+BSMW.US,D,20240328,000000,25.55,25.56,25.515,25.515,1853,0
+BSMW.US,D,20240401,000000,25.46,25.55,25.4301,25.48,11788,0
+BSMW.US,D,20240402,000000,25.49,25.49,25.25,25.295,16535,0
+BSMW.US,D,20240403,000000,25.3099,25.33,25.26,25.32,10529,0
+BSMW.US,D,20240404,000000,25.3685,25.3894,25.31,25.345,6101,0
+BSMW.US,D,20240405,000000,25.29,25.3004,25.2704,25.28,26646,0
+BSMW.US,D,20240408,000000,25.2799,25.2799,25.25,25.25,2656,0
+BSMW.US,D,20240409,000000,25.23,25.33,25.23,25.27,11093,0
+BSMW.US,D,20240410,000000,25.25,25.2599,25.14,25.195,13518,0
+BSMW.US,D,20240411,000000,25.22,25.22,25.11,25.18,15894,0
+BSMW.US,D,20240412,000000,25.2799,25.2899,25.242,25.255,6236,0
+BSMW.US,D,20240415,000000,25.2,25.27,25.19,25.26,6071,0
+BSMW.US,D,20240416,000000,25.2299,25.2299,25.15,25.16,6377,0
+BSMW.US,D,20240417,000000,25.16,25.2085,25.15,25.15,6916,0
+BSMW.US,D,20240418,000000,25.19,25.19,25.175,25.175,945,0
+BSMW.US,D,20240419,000000,25.2,25.2,25.178,25.178,2636,0
+BSMW.US,D,20240422,000000,25.11,25.18,25.11,25.17,6664,0
+BSMW.US,D,20240423,000000,25.13,25.17,25.08,25.14,19911,0
+BSMW.US,D,20240424,000000,25.18,25.1899,25.115,25.15,4361,0
+BSMW.US,D,20240425,000000,25.03,25.04,25.03,25.04,2133,0
+BSMW.US,D,20240426,000000,25.06,25.0799,25.05,25.06,4454,0
+BSMW.US,D,20240429,000000,25.13,25.1399,25.03,25.13,6971,0
+BSMW.US,D,20240430,000000,25.12,25.1599,25.02,25.02,2945,0
+BSMW.US,D,20240501,000000,25.12,25.13,25.07,25.075,3153,0
+BSMW.US,D,20240502,000000,25.16,25.17,25.1012,25.105,11466,0
+BSMW.US,D,20240503,000000,25.21,25.2899,25.1316,25.28,18340,0
+BSMW.US,D,20240506,000000,25.29,25.3299,25.18,25.285,12226,0
+BSMW.US,D,20240507,000000,25.3,25.43,25.3,25.41,14367,0
+BSMW.US,D,20240508,000000,25.32,25.45,25.32,25.4,32685,0
+BSMW.US,D,20240509,000000,25.4,25.43,25.39,25.39,12554,0
+BSMW.US,D,20240510,000000,25.45,25.45,25.37,25.4,8446,0
+BSMW.US,D,20240513,000000,25.44,25.44,25.37,25.4,20745,0
+BSMW.US,D,20240514,000000,25.44,25.44,25.3969,25.43,20613,0
+BSMW.US,D,20240515,000000,25.46,25.46,25.4206,25.43,3107,0
+BSMW.US,D,20240516,000000,25.45,25.45,25.41,25.41,2272,0
+BSMW.US,D,20240517,000000,25.38,25.38,25.3,25.3532,15230,0
+BSMW.US,D,20240520,000000,25.22,25.24,25.1981,25.22,5466,0
+BSMW.US,D,20240521,000000,25.17,25.17,25.155,25.155,2717,0
+BSMW.US,D,20240522,000000,25.13,25.13,25.07,25.1039,7294,0
+BSMW.US,D,20240523,000000,25.04,25.05,24.94,24.95,5556,0
+BSMW.US,D,20240524,000000,24.97,24.98,24.9428,24.97,7635,0
+BSMW.US,D,20240528,000000,24.99,24.99,24.92,24.95,6060,0
+BSMW.US,D,20240529,000000,24.92,24.92,24.805,24.8097,23498,0
+BSMW.US,D,20240530,000000,24.83,24.88,24.82,24.85,4309,0
+BSMW.US,D,20240531,000000,24.885,24.9099,24.84,24.88,7746,0
+BSMW.US,D,20240603,000000,24.89,24.98,24.89,24.93,5370,0
+BSMW.US,D,20240604,000000,25.02,25.05,24.995,25.025,15124,0
+BSMW.US,D,20240605,000000,25.085,25.1693,25.085,25.15,20266,0
+BSMW.US,D,20240606,000000,25.24,25.28,25.22,25.28,5691,0
+BSMW.US,D,20240607,000000,25.21,25.21,25.12,25.1567,21124,0
+BSMW.US,D,20240610,000000,25.18,25.18,25.1,25.15,27466,0
+BSMW.US,D,20240611,000000,25.09,25.17,25.07,25.1115,6238,0
+BSMW.US,D,20240612,000000,25.21,25.39,25.21,25.33,9139,0
+BSMW.US,D,20240613,000000,25.4,25.45,25.3691,25.44,6748,0
+BSMW.US,D,20240614,000000,25.45,25.499,25.4,25.43,6863,0
+BSMW.US,D,20240617,000000,25.41,25.4745,25.39,25.41,6788,0
+BSMW.US,D,20240618,000000,25.43,25.5599,25.425,25.5,20554,0
+BSMW.US,D,20240620,000000,25.42,25.49,25.3901,25.435,13352,0
+BSMW.US,D,20240621,000000,25.47,25.47,25.38,25.395,11790,0
+BSMW.US,D,20240624,000000,25.33,25.33,25.2901,25.31,3732,0
+BSMW.US,D,20240625,000000,25.32,25.33,25.305,25.31,7855,0
+BSMW.US,D,20240626,000000,25.24,25.2899,25.23,25.24,7415,0
+BSMW.US,D,20240627,000000,25.23,25.25,25.2019,25.21,9974,0
+BSMW.US,D,20240628,000000,25.26,25.26,25.16,25.21,14221,0
+BSMW.US,D,20240701,000000,25.16,25.21,25.0805,25.1,26042,0
+BSMW.US,D,20240702,000000,25.12,25.2399,25.12,25.16,18903,0
+BSMW.US,D,20240703,000000,25.24,25.2899,25.24,25.265,2825,0
+BSMW.US,D,20240705,000000,25.315,25.32,25.3,25.3,1126,0
+BSMW.US,D,20240708,000000,25.35,25.35,25.29,25.34,6422,0
+BSMW.US,D,20240709,000000,25.37,25.37,25.34,25.34,4914,0
+BSMW.US,D,20240710,000000,25.37,25.37,25.325,25.33,7911,0
+BSMW.US,D,20240711,000000,25.429,25.47,25.388,25.42,14886,0
+BSMW.US,D,20240712,000000,25.43,25.46,25.42,25.46,5301,0
+BSMW.US,D,20240715,000000,25.44,25.44,25.38,25.4,14203,0
+BSMW.US,D,20240716,000000,25.39,25.43,25.37,25.415,5305,0
+BSMW.US,D,20240717,000000,25.4699,25.4699,25.43,25.43,1887,0
+BSMW.US,D,20240718,000000,25.49,25.49,25.445,25.445,7981,0
+BSMW.US,D,20240719,000000,25.4,25.435,25.39,25.43,3543,0
+BSMW.US,D,20240722,000000,25.39,25.39,25.29,25.29,1109,0
+BSMW.US,D,20240723,000000,25.35,25.3603,25.35,25.36,2688,0
+BSMW.US,D,20240724,000000,25.37,25.37,25.27,25.295,14968,0
+BSMW.US,D,20240725,000000,25.32,25.33,25.28,25.32,12500,0
+BSMW.US,D,20240726,000000,25.33,25.35,25.28,25.28,32518,0
+BSMW.US,D,20240729,000000,25.3163,25.37,25.3163,25.34,4895,0
+BSMW.US,D,20240730,000000,25.3499,25.355,25.29,25.33,22326,0
+BSMW.US,D,20240731,000000,25.37,25.38,25.32,25.35,4544,0
+BSMW.US,D,20240801,000000,25.53,25.59,25.43,25.43,34113,0
+BSMW.US,D,20240802,000000,25.6699,25.67,25.635,25.64,1182,0
+BSMW.US,D,20240805,000000,25.88,25.88,25.75,25.775,11620,0
+BSMW.US,D,20240806,000000,25.77,25.79,25.63,25.73,33194,0
+BSMW.US,D,20240807,000000,25.57,25.618,25.52,25.52,7241,0
+BSMW.US,D,20240808,000000,25.4701,25.49,25.4538,25.48,3776,0
+BSMW.US,D,20240809,000000,25.48,25.51,25.47,25.51,18128,0
+BSMW.US,D,20240812,000000,25.52,25.58,25.465,25.54,12707,0
+BSMW.US,D,20240813,000000,25.4627,25.58,25.4627,25.47,13002,0
+BSMW.US,D,20240814,000000,25.54,25.62,25.54,25.575,8839,0
+BSMW.US,D,20240815,000000,25.5193,25.5193,25.45,25.51,11282,0
+BSMW.US,D,20240816,000000,25.48,25.49,25.39,25.4,14526,0
+BSMW.US,D,20240819,000000,25.41,25.43,25.32,25.41,13871,0
+BSMW.US,D,20240820,000000,25.41,25.43,25.365,25.42,8476,0
+BSMW.US,D,20240821,000000,25.44,25.46,25.385,25.44,12933,0
+BSMW.US,D,20240822,000000,25.4161,25.46,25.39,25.39,3711,0
+BSMW.US,D,20240823,000000,25.44,25.48,25.3942,25.48,13354,0
+BSMW.US,D,20240826,000000,25.49,25.49,25.4615,25.49,9864,0
+BSMW.US,D,20240827,000000,25.47,25.47,25.39,25.4,17084,0
+BSMW.US,D,20240828,000000,25.44,25.46,25.4,25.43,25235,0
+BSMW.US,D,20240829,000000,25.42,25.44,25.3748,25.44,5717,0
+BSMW.US,D,20240830,000000,25.41,25.45,25.3701,25.42,12254,0
+BSMW.US,D,20240903,000000,25.42,25.52,25.42,25.45,20040,0
+BSMW.US,D,20240904,000000,25.4958,25.55,25.48,25.54,25547,0
+BSMW.US,D,20240905,000000,25.525,25.65,25.49,25.5702,32045,0
+BSMW.US,D,20240906,000000,25.62,25.64,25.57,25.63,20232,0
+BSMW.US,D,20240909,000000,25.5701,25.67,25.5701,25.66,21595,0
+BSMW.US,D,20240910,000000,25.66,25.69,25.58,25.615,146850,0
+BSMW.US,D,20240911,000000,25.605,25.65,25.59,25.62,18497,0
+BSMW.US,D,20240912,000000,25.62,25.64,25.6,25.62,6152,0
+BSMW.US,D,20240913,000000,25.65,25.65,25.61,25.625,11608,0
+BSMW.US,D,20240916,000000,25.635,25.68,25.62,25.65,9162,0
+BSMW.US,D,20240917,000000,25.69,25.7,25.63,25.655,33371,0
+BSMW.US,D,20240918,000000,25.69,25.69,25.61,25.68,7551,0
+BSMW.US,D,20240919,000000,25.66,25.66,25.58,25.64,36371,0
+BSMW.US,D,20240920,000000,25.66,25.67,25.58,25.6,2283,0
+BSMW.US,D,20240923,000000,25.58,25.61,25.58,25.5949,8201,0
+BSMW.US,D,20240924,000000,25.59,25.6,25.52,25.555,18462,0
+BSMW.US,D,20240925,000000,25.5616,25.6,25.53,25.57,7106,0
+BSMW.US,D,20240926,000000,25.59,25.59,25.51,25.56,14604,0
+BSMW.US,D,20240927,000000,25.62,25.63,25.56,25.63,2579,0
+BSMW.US,D,20240930,000000,25.64,25.67,25.62,25.63,8941,0
+BSMW.US,D,20241001,000000,25.77,25.81,25.75,25.78,5750,0
+BSMW.US,D,20241002,000000,25.8,25.8,25.7,25.78,17098,0
+BSMW.US,D,20241003,000000,25.7799,25.7799,25.69,25.735,637,0
+BSMW.US,D,20241004,000000,25.64,25.64,25.53,25.58,5516,0
+BSMW.US,D,20241007,000000,25.58,25.58,25.47,25.53,10175,0
+BSMW.US,D,20241008,000000,25.48,25.48,25.43,25.455,2485,0
+BSMW.US,D,20241009,000000,25.41,25.4799,25.39,25.43,7443,0
+BSMW.US,D,20241010,000000,25.4599,25.46,25.4,25.4306,1039,0
+BSMW.US,D,20241011,000000,25.4399,25.44,25.41,25.42,7385,0
+BSMW.US,D,20241014,000000,25.43,25.4399,25.3601,25.395,3894,0
+BSMW.US,D,20241015,000000,25.42,25.51,25.41,25.43,18852,0
+BSMW.US,D,20241016,000000,25.49,25.53,25.45,25.53,13426,0
+BSMW.US,D,20241017,000000,25.53,25.53,25.4935,25.52,2694,0
+BSMW.US,D,20241018,000000,25.51,25.51,25.44,25.44,5644,0
+BSMW.US,D,20241021,000000,25.41,25.41,25.28,25.35,12567,0
+BSMW.US,D,20241022,000000,25.2792,25.2792,25.17,25.18,8062,0
+BSMW.US,D,20241023,000000,25.0816,25.0816,25.0163,25.0163,2288,0
+BSMW.US,D,20241024,000000,25,25.05,24.92,25.025,5843,0
+BSMW.US,D,20241025,000000,25.13,25.16,25.1,25.16,22200,0
+BSMW.US,D,20241028,000000,25.17,25.2,25.09,25.16,10793,0
+BSMW.US,D,20241029,000000,25.14,25.14,25.01,25.08,19381,0
+BSMW.US,D,20241030,000000,25.11,25.15,25.0575,25.13,10917,0
+BSMW.US,D,20241031,000000,25.12,25.13,25.03,25.09,7031,0
+BSMW.US,D,20241101,000000,25.16,25.49,25.125,25.15,8422,0
+BSMW.US,D,20241104,000000,25.12,25.27,25.12,25.23,20344,0
+BSMW.US,D,20241105,000000,25.25,25.27,25.2001,25.26,7417,0
+BSMW.US,D,20241106,000000,25.07,25.07,24.88,24.88,8229,0
+BSMW.US,D,20241107,000000,25.05,25.13,25.035,25.09,6867,0
+BSMW.US,D,20241108,000000,25.1999,25.33,25.1999,25.3,21781,0
+BSMW.US,D,20241111,000000,25.265,25.31,25.2377,25.265,8902,0
+BSMW.US,D,20241112,000000,25.24,25.32,25.24,25.3,8976,0
+BSMW.US,D,20241113,000000,25.34,25.34,25.26,25.26,14818,0
+BSMW.US,D,20241114,000000,25.31,25.36,25.18,25.34,198987,0
+BSMW.US,D,20241115,000000,25.305,25.305,25.275,25.3,2839,0
+BSMW.US,D,20241118,000000,25.28,25.28,25.2496,25.28,5097,0
+BSMW.US,D,20241119,000000,25.25,25.33,25.24,25.26,11526,0
+BSMW.US,D,20241120,000000,25.31,25.33,25.285,25.285,17638,0
+BSMW.US,D,20241121,000000,25.34,25.34,25.2309,25.32,7508,0
+BSMW.US,D,20241122,000000,25.35,25.35,25.2501,25.33,8185,0
+BSMW.US,D,20241125,000000,25.41,25.44,25.35,25.39,8210,0
+BSMW.US,D,20241126,000000,25.44,25.45,25.395,25.45,4283,0
+BSMW.US,D,20241127,000000,25.56,25.56,25.46,25.475,8144,0
+BSMW.US,D,20241129,000000,25.57,25.57,25.534,25.545,2187,0
+BSMW.US,D,20241202,000000,25.585,25.65,25.56,25.605,14996,0
+BSMW.US,D,20241203,000000,25.68,25.7,25.6009,25.665,20989,0
+BSMW.US,D,20241204,000000,25.68,25.7,25.5906,25.62,10565,0
+BSMW.US,D,20241205,000000,25.665,25.71,25.56,25.6,116155,0
+BSMW.US,D,20241206,000000,25.62,25.7058,25.62,25.635,60419,0
+BSMW.US,D,20241209,000000,25.67,25.67,25.59,25.65,4247,0
+BSMW.US,D,20241210,000000,25.65,25.65,25.62,25.62,3412,0
+BSMW.US,D,20241211,000000,25.56,25.62,25.5,25.5,7672,0
+BSMW.US,D,20241212,000000,25.5,25.5,25.42,25.42,6993,0
+BSMW.US,D,20241213,000000,25.4099,25.4099,25.24,25.3,128210,0
+BSMW.US,D,20241216,000000,25.3555,25.38,25.28,25.325,33444,0
+BSMW.US,D,20241217,000000,25.27,25.34,25.21,25.22,23250,0
+BSMW.US,D,20241218,000000,25.26,25.26,25.18,25.22,11772,0
+BSMW.US,D,20241219,000000,25.07,25.07,24.955,24.98,7985,0
+BSMW.US,D,20241220,000000,25.0098,25.07,24.98,24.99,32730,0
+BSMW.US,D,20241223,000000,24.93,25.01,24.9206,24.975,19416,0
+BSMW.US,D,20241224,000000,24.97,25.01,24.91,24.96,13314,0
+BSMW.US,D,20241226,000000,24.94,25.02,24.9205,25.02,17329,0
+BSMW.US,D,20241227,000000,25.01,25.02,24.93,24.975,7470,0
+BSMW.US,D,20241230,000000,24.92,25.08,24.92,25.07,113684,0
+BSMW.US,D,20241231,000000,25.0493,25.09,25.01,25.09,24709,0
+BSMW.US,D,20250102,000000,25.03,25.14,25.03,25.11,10258,0
+BSMW.US,D,20250103,000000,25.1102,25.163,25.1,25.16,7130,0
+BSMW.US,D,20250106,000000,25.1437,25.17,25.08,25.15,57898,0
+BSMW.US,D,20250107,000000,25.085,25.129,25.04,25.09,10827,0
+BSMW.US,D,20250108,000000,25.0537,25.0589,24.92,24.96,15219,0
+BSMW.US,D,20250110,000000,24.87,24.95,24.83,24.87,72495,0
+BSMW.US,D,20250113,000000,24.9,24.9,24.73,24.8,15167,0
+BSMW.US,D,20250114,000000,24.81,24.8179,24.73,24.755,10222,0
+BSMW.US,D,20250115,000000,24.75,24.84,24.75,24.76,28458,0
+BSMW.US,D,20250116,000000,24.805,24.88,24.78,24.86,20941,0
+BSMW.US,D,20250117,000000,24.93,24.9599,24.87,24.94,11840,0
+BSMW.US,D,20250121,000000,24.94,24.94,24.84,24.93,10799,0
+BSMW.US,D,20250122,000000,24.87,24.97,24.87,24.9,22818,0
+BSMW.US,D,20250123,000000,24.9113,24.94,24.86,24.92,11907,0
+BSMW.US,D,20250124,000000,24.93,24.95,24.86,24.95,17398,0
+BSMW.US,D,20250127,000000,24.95,25.04,24.95,25.04,14071,0
+BSMW.US,D,20250128,000000,25.07,25.07,24.95,24.95,139091,0
+BSMW.US,D,20250129,000000,25.06,25.06,24.97,25.04,8335,0
+BSMW.US,D,20250130,000000,25.025,25.0991,24.98,25.05,13966,0
+BSMW.US,D,20250131,000000,25.04,25.11,25.01,25.095,17032,0
+BSMW.US,D,20250203,000000,25.04,25.14,25.02,25.075,16351,0
+BSMW.US,D,20250204,000000,25.13,25.13,25.02,25.1,141577,0
+BSMW.US,D,20250205,000000,25.21,25.22,25.13,25.17,92703,0
+BSMW.US,D,20250206,000000,25.17,25.23,25.1601,25.23,17769,0
+BSMW.US,D,20250207,000000,25.1503,25.185,25.15,25.16,7269,0
+BSMW.US,D,20250210,000000,25.15,25.21,25.12,25.12,13931,0
+BSMW.US,D,20250211,000000,25.21,25.21,25.1101,25.16,9238,0
+BSMW.US,D,20250212,000000,25.05,25.05,24.95,24.99,14147,0
+BSMW.US,D,20250213,000000,25.03,25.07,24.98,25,15783,0
+BSMW.US,D,20250214,000000,25.04,25.1005,25.03,25.0628,16251,0
+BSMW.US,D,20250218,000000,25.1015,25.15,25.0501,25.11,10799,0
+BSMW.US,D,20250219,000000,25.1,26.21,25.06,25.14,28277,0
+BSMW.US,D,20250220,000000,25.125,25.17,25.08,25.13,22439,0
+BSMW.US,D,20250221,000000,25.09,25.22,25.09,25.18,12173,0
+BSMW.US,D,20250224,000000,25.095,25.16,25.0599,25.15,11625,0
+BSMW.US,D,20250225,000000,25.22,25.26,25.18,25.22,11582,0
+BSMW.US,D,20250226,000000,25.25,25.29,25.2109,25.25,23280,0
+BSMW.US,D,20250227,000000,25.26,25.2608,25.2371,25.25,13572,0
+BSMW.US,D,20250228,000000,25.29,25.32,25.26,25.32,9556,0
+BSMW.US,D,20250303,000000,25.28,25.34,25.275,25.31,9375,0
+BSMW.US,D,20250304,000000,25.27,25.31,25.2,25.2,13094,0
+BSMW.US,D,20250305,000000,25.33,25.33,25.21,25.25,79421,0
+BSMW.US,D,20250306,000000,25.25,25.25,25.08,25.08,5506,0
+BSMW.US,D,20250307,000000,25.07,25.1399,25.05,25.08,28860,0
+BSMW.US,D,20250310,000000,25.23,25.23,25.1,25.14,24725,0
+BSMW.US,D,20250311,000000,25.16,25.16,25.03,25.1,16279,0
+BSMW.US,D,20250312,000000,25.07,25.08,24.89,24.95,21523,0
+BSMW.US,D,20250313,000000,24.95,24.95,24.76,24.88,219561,0
+BSMW.US,D,20250314,000000,24.87,24.88,24.79,24.88,34807,0
+BSMW.US,D,20250317,000000,24.89,24.89,24.7914,24.85,25108,0
+BSMW.US,D,20250318,000000,24.875,24.9,24.81,24.855,28300,0
+BSMW.US,D,20250319,000000,24.851,24.9,24.808622,24.8176,9449,0
+BSMW.US,D,20250320,000000,24.89,24.94,24.8501,24.93,14525,0
+BSMW.US,D,20250321,000000,24.9141,24.9506,24.87,24.87,41587,0
+BSMW.US,D,20250324,000000,24.78,24.83,24.7,24.74,27059,0
+BSMW.US,D,20250325,000000,24.8,24.8,24.6901,24.73,8617,0
+BSMW.US,D,20250326,000000,24.74,24.74,24.54,24.6,40381,0
+BSMW.US,D,20250327,000000,24.54,24.54,24.43,24.43,25388,0
+BSMW.US,D,20250328,000000,24.54,24.609,24.47,24.6,3754,0
+BSMW.US,D,20250331,000000,24.55,24.68,24.55,24.6,8656,0
+BSMW.US,D,20250401,000000,24.71,24.79,24.7087,24.73,16636,0
+BSMW.US,D,20250402,000000,24.7581,24.7985,24.68,24.68,14305,0
+BSMW.US,D,20250403,000000,24.74,24.9698,24.74,24.94,20563,0
+BSMW.US,D,20250404,000000,25.11,25.14,24.91,24.985,18385,0
+BSMW.US,D,20250407,000000,24.87,24.94,24.44,24.45,20858,0
+BSMW.US,D,20250408,000000,24.34,24.4489,24.06,24.06,41245,0
+BSMW.US,D,20250409,000000,23.62,24.139,22.9,23.84,433783,0
+BSMW.US,D,20250410,000000,24.215,24.42,24.1201,24.21,30519,0
+BSMW.US,D,20250411,000000,24.02,24.04,23.65,23.755,56486,0
+BSMW.US,D,20250414,000000,23.97,24.185,23.97,24.14,5586,0
+BSMW.US,D,20250415,000000,24.2,24.24,24.1319,24.15,35857,0
+BSMW.US,D,20250416,000000,24.2674,24.28,24.15,24.25,17372,0
+BSMW.US,D,20250417,000000,24.3,24.3,24.2,24.26,22018,0
+BSMW.US,D,20250421,000000,24.16,24.2076,23.95,24.01,27182,0
+BSMW.US,D,20250422,000000,24.06,24.0899,23.9,24.02,29742,0
+BSMW.US,D,20250423,000000,24.25,24.26,24.04,24.11,9498,0
+BSMW.US,D,20250424,000000,24.21,24.2584,24.1329,24.23,16512,0
+BSMW.US,D,20250425,000000,24.29,24.3576,24.1836,24.3,22069,0
+BSMW.US,D,20250428,000000,24.31,24.35,24.2113,24.28,20203,0
+BSMW.US,D,20250429,000000,24.35,24.3599,24.2297,24.25,44102,0
+BSMW.US,D,20250430,000000,24.26,24.4,24.26,24.39,10428,0
+BSMW.US,D,20250501,000000,24.39,24.48,24.295,24.38,31199,0
+BSMW.US,D,20250502,000000,24.4,24.4399,24.26,24.37,45737,0
+BSMW.US,D,20250505,000000,24.4,24.4451,24.3001,24.41,16793,0
+BSMW.US,D,20250506,000000,24.43,24.48,24.32,24.4,19309,0
+BSMW.US,D,20250507,000000,24.44,24.49,24.4,24.44,21995,0
+BSMW.US,D,20250508,000000,24.49,24.5185,24.41,24.41,30251,0
+BSMW.US,D,20250509,000000,24.48,24.5,24.335,24.425,37608,0
+BSMW.US,D,20250512,000000,24.42,24.42,24.36,24.41,10611,0
+BSMW.US,D,20250513,000000,24.42,24.44,24.39,24.425,17412,0
+BSMW.US,D,20250514,000000,24.45,24.45,24.35,24.39,10887,0
+BSMW.US,D,20250515,000000,24.48,24.5,24.39,24.39,11007,0
+BSMW.US,D,20250516,000000,24.519,24.5197,24.37,24.47,23384,0
+BSMW.US,D,20250519,000000,24.33,24.4,24.33,24.38,10583,0
+BSMW.US,D,20250520,000000,24.4,24.41,24.28,24.38,26456,0
+BSMW.US,D,20250521,000000,24.35,24.38,24.19,24.2351,25068,0
+BSMW.US,D,20250522,000000,24.31,24.31,24.14,24.23,33639,0
+BSMW.US,D,20250523,000000,24.3,24.34,24.17,24.29,31596,0
+BSMW.US,D,20250527,000000,24.34,24.34,24.23,24.3,6812,0
+BSMW.US,D,20250528,000000,24.331,24.35,24.23,24.26,23515,0
+BSMW.US,D,20250529,000000,24.33,24.36,24.27,24.315,11976,0
+BSMW.US,D,20250530,000000,24.34,24.36,24.24,24.2582,17086,0
+BSMW.US,D,20250602,000000,24.26,24.3688,24.23,24.27,7320,0
+BSMW.US,D,20250603,000000,24.29,24.3196,24.18,24.245,13426,0
+BSMW.US,D,20250604,000000,24.34,24.353,24.2201,24.33,11477,0
+BSMW.US,D,20250605,000000,24.4,24.4,24.25,24.36,17962,0
+BSMW.US,D,20250606,000000,24.42,24.42,24.2,24.34,46101,0
+BSMW.US,D,20250609,000000,24.2428,24.36,24.21,24.3329,27506,0
+BSMW.US,D,20250610,000000,24.23,24.37,24.23,24.305,37886,0
+BSMW.US,D,20250611,000000,24.3833,24.3999,24.32,24.375,9103,0
+BSMW.US,D,20250612,000000,24.46,24.5,24.42,24.49,19315,0
+BSMW.US,D,20250613,000000,24.42,24.47,24.32,24.39,137497,0
+BSMW.US,D,20250616,000000,24.43,24.46,24.38,24.45,7186,0
+BSMW.US,D,20250617,000000,24.49,24.49,24.3601,24.48,41667,0
+BSMW.US,D,20250618,000000,24.42,24.42,24.3776,24.415,6259,0
+BSMW.US,D,20250620,000000,24.52,24.52,24.3791,24.46,26659,0
+BSMW.US,D,20250623,000000,24.37,24.39,24.341,24.365,8782,0
+BSMW.US,D,20250624,000000,24.44,24.44,24.3257,24.38,13893,0
+BSMW.US,D,20250625,000000,24.43,24.43,24.3458,24.4,26718,0
+BSMW.US,D,20250626,000000,24.34,24.4,24.32,24.39,18969,0
+BSMW.US,D,20250627,000000,24.45,24.45,24.37,24.39,9756,0
+BSMW.US,D,20250630,000000,24.38,24.48,24.38,24.48,27537,0
+BSMW.US,D,20250701,000000,24.52,24.55,24.41,24.53,27128,0
+BSMW.US,D,20250702,000000,24.3701,24.55,24.3701,24.475,18639,0
+BSMW.US,D,20250703,000000,24.48,24.54,24.4,24.4942,8445,0
+BSMW.US,D,20250707,000000,24.55,24.59,24.42,24.52,40902,0
+BSMW.US,D,20250708,000000,24.42,24.5108,24.4,24.465,3959,0
+BSMW.US,D,20250709,000000,24.54,24.55,24.4601,24.52,47913,0
+BSMW.US,D,20250710,000000,24.53,24.56,24.45,24.495,22830,0
+BSMW.US,D,20250711,000000,24.4696,24.53,24.39,24.46,36427,0
+BSMW.US,D,20250714,000000,24.5,24.52,24.38,24.5,19996,0
+BSMW.US,D,20250715,000000,24.52,24.52,24.38,24.38,19602,0
+BSMW.US,D,20250716,000000,24.395,24.46,24.35,24.375,10648,0
+BSMW.US,D,20250717,000000,24.43,24.43,24.23,24.305,181979,0
+BSMW.US,D,20250718,000000,24.265,24.36,24.21,24.295,37361,0
+BSMW.US,D,20250721,000000,24.28,24.3599,24.21,24.3,17369,0
+BSMW.US,D,20250722,000000,24.2,24.29,24.1801,24.235,7333,0
+BSMW.US,D,20250723,000000,24.2887,24.29,24.15,24.215,15395,0
+BSMW.US,D,20250724,000000,24.28,24.28,24.1601,24.22,17670,0
+BSMW.US,D,20250725,000000,24.28,24.2899,24.1683,24.23,28124,0
+BSMW.US,D,20250728,000000,24.2,24.3,24.17,24.2095,48447,0
+BSMW.US,D,20250729,000000,24.33,24.33,24.1913,24.265,20986,0
+BSMW.US,D,20250730,000000,24.275,24.33,24.2,24.27,16333,0
+BSMW.US,D,20250731,000000,24.37,24.37,24.2525,24.32,5147,0
+BSMW.US,D,20250801,000000,24.44,24.4699,24.35,24.41,28862,0
+BSMW.US,D,20250804,000000,24.409,24.5,24.36,24.43,22122,0
+BSMW.US,D,20250805,000000,24.5,24.53,24.39,24.465,55052,0
+BSMW.US,D,20250806,000000,24.51,24.53,24.39,24.455,97405,0
+BSMW.US,D,20250807,000000,24.41,24.5399,24.41,24.465,9622,0
+BSMW.US,D,20250808,000000,24.48,24.48,24.39,24.455,30534,0
+BSMW.US,D,20250811,000000,24.5138,24.54,24.43,24.48,30945,0
+BSMW.US,D,20250812,000000,24.55,24.55,24.42,24.4768,20883,0
+BSMW.US,D,20250813,000000,24.56,24.5699,24.42,24.51,21633,0
+BSMW.US,D,20250814,000000,24.5503,24.5574,24.45,24.505,16679,0
+BSMW.US,D,20250815,000000,24.5441,24.57,24.42,24.495,55474,0
+BSMW.US,D,20250818,000000,24.38,24.4321,24.34,24.415,45339,0
+BSMW.US,D,20250819,000000,24.45,24.46,24.32,24.415,11263,0
+BSMW.US,D,20250820,000000,24.52,24.52,24.34,24.415,5582,0
+BSMW.US,D,20250821,000000,24.32,24.46,24.32,24.37,43174,0
+BSMW.US,D,20250822,000000,24.35,24.49,24.35,24.44,15531,0
+BSMW.US,D,20250825,000000,24.4,24.49,24.37,24.43,23103,0
+BSMW.US,D,20250826,000000,24.49,24.5,24.39,24.46,15101,0
+BSMW.US,D,20250827,000000,24.4709,24.49,24.4105,24.48,19710,0
+BSMW.US,D,20250828,000000,24.5,24.51,24.38,24.46,22287,0
+BSMW.US,D,20250829,000000,24.45,24.53,24.4498,24.47,19491,0
+BSMW.US,D,20250902,000000,24.45,24.4913,24.38,24.435,11941,0
+BSMW.US,D,20250903,000000,24.51,24.55,24.455,24.52,11541,0
+BSMW.US,D,20250904,000000,24.47,24.5787,24.46,24.53,19508,0
+BSMW.US,D,20250905,000000,24.67,24.71,24.64,24.66,4958,0
+BSMW.US,D,20250908,000000,24.61,24.83,24.61,24.77,76522,0
+BSMW.US,D,20250909,000000,24.85,24.87,24.73,24.81,32219,0
+BSMW.US,D,20250910,000000,24.75,24.94,24.75,24.89,6899,0
+BSMW.US,D,20250911,000000,24.96,25.0099,24.8714,24.95,7979,0
+BSMW.US,D,20250912,000000,24.91,25.0395,24.88,25.01,21702,0
+BSMW.US,D,20250915,000000,25.03,25.07,24.92,25.04,24845,0
+BSMW.US,D,20250916,000000,25.041,25.1092,24.99,25.05,20719,0
+BSMW.US,D,20250917,000000,25.11,25.16,25.05,25.09,22750,0
+BSMW.US,D,20250918,000000,25.13,25.13,25.01,25.06,12924,0
+BSMW.US,D,20250919,000000,25.09,25.11,24.9997,25.085,12946,0
+BSMW.US,D,20250922,000000,24.88,25.06,24.88,25.02,9771,0
+BSMW.US,D,20250923,000000,25.05,25.05,24.93,24.98,9291,0
+BSMW.US,D,20250924,000000,24.96,25.02,24.95,24.98,19949,0
+BSMW.US,D,20250925,000000,24.99,24.99,24.905,24.91,5227,0
+BSMW.US,D,20250926,000000,24.99,24.998,24.843,24.9,12458,0
+BSMW.US,D,20250929,000000,24.94,25.01,24.86,24.94,19309,0
+BSMW.US,D,20250930,000000,24.915,25,24.915,24.975,16365,0
+BSMW.US,D,20251001,000000,25.01,25.0199,24.91,24.96,36295,0
+BSMW.US,D,20251002,000000,25.0084,25.02,24.88,24.95,22265,0
+BSMW.US,D,20251003,000000,24.97,25.04,24.96,25.005,10266,0
+BSMW.US,D,20251006,000000,25,25.04,24.96,24.97,18956,0
+BSMW.US,D,20251007,000000,25.05,25.07,25.05,25.06,8391,0
+BSMW.US,D,20251008,000000,25.07,25.08,25.05,25.05,37531,0
+BSMW.US,D,20251009,000000,25.07,25.09,25.0307,25.06,14886,0
+BSMW.US,D,20251010,000000,25.09,25.14,25.0705,25.105,24849,0
+BSMW.US,D,20251013,000000,25.1,25.11,25.0301,25.075,11335,0
+BSMW.US,D,20251014,000000,25.13,25.14,25.03,25.125,7221,0
+BSMW.US,D,20251015,000000,25.15,25.19,25.1316,25.145,22149,0
+BSMW.US,D,20251016,000000,25.18,25.24,25.12,25.2159,17338,0
+BSMW.US,D,20251017,000000,25.22,25.22,25.12,25.17,15622,0
+BSMW.US,D,20251020,000000,25.1788,25.1788,25.11,25.15,2496,0
+BSMW.US,D,20251021,000000,25.18,25.19,25.15,25.18,153960,0
+BSMW.US,D,20251022,000000,25.22,25.22,25.13,25.21,35708,0
+BSMW.US,D,20251023,000000,25.1991,25.2,25.11,25.15,4979,0
+BSMW.US,D,20251024,000000,25.2,25.21,25.09,25.2,31347,0
+BSMW.US,D,20251027,000000,25.2,25.21,25.195,25.205,10925,0
+BSMW.US,D,20251028,000000,25.22,25.23,25.2,25.205,9785,0
+BSMW.US,D,20251029,000000,25.2,25.21,25.18,25.18,24089,0
+BSMW.US,D,20251030,000000,25.1,25.2,25.1,25.185,16297,0
+BSMW.US,D,20251031,000000,25.12,25.19,25.1073,25.155,3248,0
+BSMW.US,D,20251103,000000,25.19,25.19,25.112,25.145,6753,0
+BSMW.US,D,20251104,000000,25.19,25.2,25.1575,25.2,1316,0
+BSMW.US,D,20251105,000000,25.18,25.18,25.15,25.16,19362,0
+BSMW.US,D,20251106,000000,25.12,25.2,25.12,25.1909,42818,0
+BSMW.US,D,20251107,000000,25.188,25.22,25.17,25.195,7972,0
+BSMW.US,D,20251110,000000,25.091,25.22,25.091,25.195,8895,0
+BSMW.US,D,20251111,000000,25.18,25.25,25.154,25.24,119523,0
+BSMW.US,D,20251112,000000,25.24,25.24,25.12,25.18,5913,0
+BSMW.US,D,20251113,000000,25.2,25.22,25.18,25.2,11467,0
+BSMW.US,D,20251114,000000,25.22,25.24,25.1101,25.205,23221,0
+BSMW.US,D,20251117,000000,25.165,25.21,25.12,25.165,3207,0
+BSMW.US,D,20251118,000000,25.1799,25.24,25.162,25.165,24262,0
+BSMW.US,D,20251119,000000,25.1738,25.21,25.1305,25.1972,12385,0
+BSMW.US,D,20251120,000000,25.21,25.23,25.18,25.205,66314,0
+BSMW.US,D,20251121,000000,25.21,25.24,25.12,25.155,32848,0
+BSMW.US,D,20251124,000000,25.1,25.13,25.095,25.12,4819,0
+BSMW.US,D,20251125,000000,25.15,25.15,25.072,25.1,11551,0
+BSMW.US,D,20251126,000000,25.1232,25.1799,25.11,25.12,8160,0
+BSMW.US,D,20251128,000000,25.22,25.22,25.1127,25.1371,12849,0
+BSMW.US,D,20251201,000000,25.18,25.18,25.0401,25.15,9033,0
+BSMW.US,D,20251202,000000,25.12,25.14,25.0218,25.11,116463,0
+BSMW.US,D,20251203,000000,25.14,25.15,25.0402,25.1,12654,0
+BSMW.US,D,20251204,000000,25.14,25.16,25.04,25.085,32361,0
+BSMW.US,D,20251205,000000,25.13,25.15,25.04,25.12,68095,0
+BSMW.US,D,20251208,000000,25.03,25.14,25.03,25.08,49459,0
+BSMW.US,D,20251209,000000,25.14,25.16,25.05,25.085,27905,0
+BSMW.US,D,20251210,000000,25.0969,25.1487,25.04,25.1004,26952,0
+BSMW.US,D,20251211,000000,25.16,25.17,25.08,25.16,39777,0
+BSMW.US,D,20251212,000000,25.12,25.16,25.09,25.1516,116225,0
+BSMW.US,D,20251215,000000,25.16,25.18,25.0729,25.1549,49796,0
+BSMW.US,D,20251216,000000,25.11,25.17,25.0509,25.17,49348,0
+BSMW.US,D,20251217,000000,25.115,25.1799,25.0801,25.1354,23322,0
+BSMW.US,D,20251218,000000,25.125,25.18,25.07,25.1504,56460,0
+BSMW.US,D,20251219,000000,25.18,25.18,25.115,25.15,29238,0
+BSMW.US,D,20251222,000000,25.13,25.14,25.07,25.095,118642,0
+BSMW.US,D,20251223,000000,25.085,25.12,25,25.0761,64841,0
+BSMW.US,D,20251224,000000,25.17,25.17,25.07,25.07,36218,0
+BSMW.US,D,20251226,000000,25.14,25.16,25.05,25.0981,40601,0
+BSMW.US,D,20251229,000000,25.08,25.17,25.08,25.1151,37824,0
+BSMW.US,D,20251230,000000,25.1076,25.15,25.1076,25.1438,32282,0
+BSMW.US,D,20251231,000000,25.105,25.15,25.06,25.11,40839,0
+BSMW.US,D,20260102,000000,25.138,25.17,25.11,25.16,34480,0
+BSMW.US,D,20260105,000000,25.135,25.21,25.135,25.19,46577,0
+BSMW.US,D,20260106,000000,25.23,25.24,25.145,25.225,18899,0
+BSMW.US,D,20260107,000000,25.28,25.32,25.25,25.3087,33413,0
+BSMW.US,D,20260108,000000,25.32,25.33,25.27,25.315,44175,0
+BSMW.US,D,20260109,000000,25.35,25.35,25.22,25.2874,12226,0
+BSMW.US,D,20260112,000000,25.2201,25.34,25.2201,25.34,44445,0
+BSMW.US,D,20260113,000000,25.28,25.35,25.28,25.3301,24230,0
+BSMW.US,D,20260114,000000,25.31,25.35,25.31,25.33,23249,0
+BSMW.US,D,20260115,000000,25.33,25.35,25.315,25.34,9133,0
+BSMW.US,D,20260116,000000,25.301,25.37,25.29,25.3473,31949,0
+BSMW.US,D,20260120,000000,25.21,25.25,25.19,25.2312,43337,0
+BSMW.US,D,20260121,000000,25.22,25.26,25.2,25.2475,19465,0
+BSMW.US,D,20260122,000000,25.29,25.29,25.21,25.2562,28989,0
+BSMW.US,D,20260123,000000,25.21,25.2799,25.21,25.265,18947,0
+BSMW.US,D,20260126,000000,25.29,25.3,25.27,25.29,55512,0
+BSMW.US,D,20260127,000000,25.2757,25.32,25.275,25.305,215479,0
+BSMW.US,D,20260128,000000,25.23,25.3,25.23,25.285,84725,0
+BSMW.US,D,20260129,000000,25.2951,25.3,25.285,25.295,13957,0
+BSMW.US,D,20260130,000000,25.27,25.34,25.27,25.34,16534,0
+BSMW.US,D,20260202,000000,25.2915,25.36,25.27,25.3447,55926,0
+BSMW.US,D,20260203,000000,25.39,25.39,25.28,25.335,57695,0
+BSMW.US,D,20260204,000000,25.37,25.405,25.29,25.36,35854,0
+BSMW.US,D,20260205,000000,25.3793,25.41,25.33,25.395,15176,0
+BSMW.US,D,20260206,000000,25.44,25.44,25.36,25.3804,19623,0
+BSMW.US,D,20260209,000000,25.36,25.42,25.33,25.4069,63557,0
+BSMW.US,D,20260210,000000,25.42,25.4599,25.4101,25.4338,17271,0
+BSMW.US,D,20260211,000000,25.4268,25.45,25.39,25.415,33195,0
+BSMW.US,D,20260212,000000,25.5,25.5,25.44,25.4629,23769,0
+BSMW.US,D,20260213,000000,25.49,25.5,25.46,25.4779,29424,0
+BSMW.US,D,20260217,000000,25.51,25.51,25.47,25.495,23014,0
+BSMW.US,D,20260218,000000,25.48,25.51,25.47,25.51,22615,0
diff --git a/daily/us/nasdaq etfs/bsmy.us.txt b/daily/us/nasdaq etfs/bsmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d64f4973c0098c0abc6dcafc97d7c9749eaf27c
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmy.us.txt	
@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMY.US,D,20240919,000000,25.11,25.11,25.11,25.11,1,0
+BSMY.US,D,20240923,000000,25.13,25.13,25.13,25.13,1,0
+BSMY.US,D,20240926,000000,25.1,25.115,25.1,25.115,1213,0
+BSMY.US,D,20240930,000000,25.2,25.21,25.155,25.155,3609,0
+BSMY.US,D,20241002,000000,25.22,25.22,25.22,25.22,1,0
+BSMY.US,D,20241003,000000,25.22,25.22,25.18,25.18,210,0
+BSMY.US,D,20241007,000000,24.99,24.99,24.99,24.99,1,0
+BSMY.US,D,20241008,000000,24.96,25.05,24.96,24.9819,3066,0
+BSMY.US,D,20241009,000000,24.8895,24.895,24.8895,24.895,149,0
+BSMY.US,D,20241010,000000,24.895,24.895,24.895,24.895,3,0
+BSMY.US,D,20241011,000000,24.93,24.94,24.9182,24.9182,438,0
+BSMY.US,D,20241014,000000,24.825,24.825,24.825,24.825,1,0
+BSMY.US,D,20241015,000000,24.94,24.955,24.94,24.955,441,0
+BSMY.US,D,20241016,000000,24.96,24.995,24.96,24.995,43590,0
+BSMY.US,D,20241017,000000,24.939,24.939,24.915,24.915,4331,0
+BSMY.US,D,20241018,000000,24.92,24.9244,24.92,24.9244,1210,0
+BSMY.US,D,20241021,000000,24.735,24.735,24.735,24.735,10,0
+BSMY.US,D,20241022,000000,24.65,24.65,24.65,24.65,96,0
+BSMY.US,D,20241023,000000,24.5049,24.5049,24.42,24.43,2202,0
+BSMY.US,D,20241024,000000,24.49,24.49,24.49,24.49,7,0
+BSMY.US,D,20241025,000000,24.57,24.57,24.535,24.535,274,0
+BSMY.US,D,20241028,000000,24.55,24.56,24.55,24.56,200,0
+BSMY.US,D,20241029,000000,24.61,24.61,24.5301,24.5301,5911,0
+BSMY.US,D,20241030,000000,24.5,24.535,24.5,24.535,100,0
+BSMY.US,D,20241031,000000,24.49,24.525,24.49,24.525,100,0
+BSMY.US,D,20241101,000000,24.58,24.58,24.515,24.515,74481,0
+BSMY.US,D,20241104,000000,24.61,24.68,24.61,24.645,9748,0
+BSMY.US,D,20241105,000000,24.6463,24.67,24.6463,24.67,137,0
+BSMY.US,D,20241106,000000,24.3066,24.3066,24.285,24.285,163,0
+BSMY.US,D,20241107,000000,24.45,24.46,24.45,24.46,218,0
+BSMY.US,D,20241108,000000,24.65,24.725,24.65,24.725,299,0
+BSMY.US,D,20241111,000000,24.71,24.71,24.71,24.71,1843,0
+BSMY.US,D,20241112,000000,24.68,24.6981,24.635,24.635,2477,0
+BSMY.US,D,20241113,000000,24.69,24.69,24.6391,24.64,3663,0
+BSMY.US,D,20241114,000000,24.685,24.7138,24.655,24.655,2412,0
+BSMY.US,D,20241115,000000,24.67,24.76,24.67,24.74,1446,0
+BSMY.US,D,20241119,000000,24.7063,24.73,24.7063,24.715,635,0
+BSMY.US,D,20241120,000000,24.71,24.73,24.65,24.6841,7356,0
+BSMY.US,D,20241121,000000,24.68,24.69,24.68,24.69,654,0
+BSMY.US,D,20241122,000000,24.71,24.75,24.7092,24.72,1606,0
+BSMY.US,D,20241125,000000,24.88,24.88,24.8538,24.8538,262,0
+BSMY.US,D,20241126,000000,24.8294,24.84,24.79,24.84,6223,0
+BSMY.US,D,20241127,000000,24.964,24.964,24.92,24.92,1915,0
+BSMY.US,D,20241129,000000,24.99,25.025,24.99,25.025,1779,0
+BSMY.US,D,20241202,000000,25.01,25.12,25.01,25.095,2800,0
+BSMY.US,D,20241203,000000,25.13,25.13,25.08,25.08,15825,0
+BSMY.US,D,20241204,000000,25.1242,25.14,25.1242,25.14,344,0
+BSMY.US,D,20241205,000000,25.12,25.21,25.095,25.095,18846,0
+BSMY.US,D,20241206,000000,25.12,25.145,25.11,25.145,8016,0
+BSMY.US,D,20241209,000000,25.0948,25.1,25.075,25.075,77399,0
+BSMY.US,D,20241211,000000,25.07,25.08,24.975,24.975,4265,0
+BSMY.US,D,20241212,000000,24.895,24.9199,24.81,24.8734,4689,0
+BSMY.US,D,20241213,000000,24.83,24.83,24.77,24.7849,4776,0
+BSMY.US,D,20241216,000000,24.87,24.87,24.83,24.83,885,0
+BSMY.US,D,20241217,000000,24.76,24.8496,24.73,24.74,6273,0
+BSMY.US,D,20241218,000000,24.71,24.71,24.52,24.52,16267,0
+BSMY.US,D,20241219,000000,24.33,24.41,24.32,24.41,7874,0
+BSMY.US,D,20241220,000000,24.47,24.53,24.46,24.46,12940,0
+BSMY.US,D,20241223,000000,24.43,24.47,24.399,24.4,50615,0
+BSMY.US,D,20241224,000000,24.36,24.425,24.35,24.425,8415,0
+BSMY.US,D,20241226,000000,24.41,24.54,24.405,24.46,13045,0
+BSMY.US,D,20241227,000000,24.445,24.459,24.42,24.435,7023,0
+BSMY.US,D,20241230,000000,24.53,24.6,24.5,24.535,45216,0
+BSMY.US,D,20241231,000000,24.58,24.58,24.49,24.49,40750,0
+BSMY.US,D,20250102,000000,24.59,24.61,24.56,24.59,5188,0
+BSMY.US,D,20250103,000000,24.61,24.62,24.53,24.545,17644,0
+BSMY.US,D,20250106,000000,24.5686,24.69,24.56,24.69,21082,0
+BSMY.US,D,20250107,000000,24.5,24.53,24.5,24.51,9823,0
+BSMY.US,D,20250108,000000,24.51,24.51,24.385,24.41,21838,0
+BSMY.US,D,20250110,000000,24.29,24.365,24.29,24.345,18648,0
+BSMY.US,D,20250113,000000,24.34,24.34,24.215,24.25,21420,0
+BSMY.US,D,20250114,000000,24.2037,24.2037,24.18,24.18,2686,0
+BSMY.US,D,20250115,000000,24.365,24.39,24.34,24.34,9468,0
+BSMY.US,D,20250116,000000,24.33,24.375,24.32,24.375,1547,0
+BSMY.US,D,20250117,000000,24.46,24.46,24.44,24.455,6341,0
+BSMY.US,D,20250121,000000,24.45,24.49,24.435,24.465,1743,0
+BSMY.US,D,20250122,000000,24.5,24.5,24.485,24.485,1528,0
+BSMY.US,D,20250123,000000,24.4086,24.42,24.395,24.395,9850,0
+BSMY.US,D,20250124,000000,24.4,24.45,24.39,24.44,10238,0
+BSMY.US,D,20250127,000000,24.55,24.59,24.55,24.59,834,0
+BSMY.US,D,20250128,000000,24.55,24.5643,24.5402,24.5643,16521,0
+BSMY.US,D,20250129,000000,24.525,24.55,24.49,24.49,6379,0
+BSMY.US,D,20250130,000000,24.5771,24.5771,24.56,24.565,2306,0
+BSMY.US,D,20250131,000000,24.55,24.59,24.5,24.5129,9232,0
+BSMY.US,D,20250203,000000,24.6299,24.6299,24.52,24.55,7951,0
+BSMY.US,D,20250204,000000,24.56,24.62,24.555,24.62,2958,0
+BSMY.US,D,20250205,000000,24.73,24.76,24.73,24.735,19218,0
+BSMY.US,D,20250206,000000,24.73,24.74,24.73,24.73,54861,0
+BSMY.US,D,20250207,000000,24.67,24.67,24.645,24.645,6217,0
+BSMY.US,D,20250210,000000,24.69,24.7,24.675,24.68,10130,0
+BSMY.US,D,20250211,000000,24.61,24.6299,24.61,24.62,9257,0
+BSMY.US,D,20250212,000000,24.44,24.46,24.44,24.45,5495,0
+BSMY.US,D,20250213,000000,24.55,24.65,24.55,24.57,4155,0
+BSMY.US,D,20250214,000000,24.6276,24.65,24.625,24.63,4728,0
+BSMY.US,D,20250218,000000,24.5654,24.63,24.565,24.565,1264,0
+BSMY.US,D,20250219,000000,24.52,24.62,24.52,24.57,11780,0
+BSMY.US,D,20250220,000000,24.64,24.66,24.6129,24.63,27338,0
+BSMY.US,D,20250221,000000,24.64,24.78,24.64,24.71,28793,0
+BSMY.US,D,20250224,000000,24.66,24.68,24.66,24.68,1669,0
+BSMY.US,D,20250225,000000,24.8,24.8,24.795,24.795,1094,0
+BSMY.US,D,20250226,000000,24.79,24.88,24.78,24.835,8012,0
+BSMY.US,D,20250227,000000,24.775,24.775,24.76,24.76,4156,0
+BSMY.US,D,20250228,000000,24.86,24.9,24.83,24.9,10427,0
+BSMY.US,D,20250303,000000,24.79,24.95,24.79,24.8,57650,0
+BSMY.US,D,20250304,000000,24.835,24.835,24.69,24.69,1633,0
+BSMY.US,D,20250305,000000,24.76,24.76,24.64,24.665,6178,0
+BSMY.US,D,20250306,000000,24.63,24.63,24.54,24.54,9337,0
+BSMY.US,D,20250307,000000,24.5808,24.5808,24.5216,24.545,6084,0
+BSMY.US,D,20250310,000000,24.62,24.68,24.6008,24.61,5174,0
+BSMY.US,D,20250311,000000,24.6191,24.62,24.465,24.465,6442,0
+BSMY.US,D,20250312,000000,24.43,24.52,24.3293,24.34,5813,0
+BSMY.US,D,20250313,000000,24.29,24.38,24.2669,24.345,7221,0
+BSMY.US,D,20250314,000000,24.31,24.35,24.31,24.335,2920,0
+BSMY.US,D,20250317,000000,24.379,24.4,24.3272,24.3272,6441,0
+BSMY.US,D,20250318,000000,24.33,24.35,24.318,24.325,6608,0
+BSMY.US,D,20250319,000000,24.2493,24.36,24.2493,24.325,7273,0
+BSMY.US,D,20250320,000000,24.38,24.44,24.34,24.34,8861,0
+BSMY.US,D,20250321,000000,24.35,24.37,24.29,24.29,5222,0
+BSMY.US,D,20250324,000000,24.1895,24.22,24.15,24.15,9960,0
+BSMY.US,D,20250325,000000,24.22,24.23,24.12,24.15,12019,0
+BSMY.US,D,20250326,000000,24.06,24.08,23.95,23.95,11160,0
+BSMY.US,D,20250327,000000,23.88,23.89,23.86,23.875,9216,0
+BSMY.US,D,20250328,000000,24.029,24.029,23.99,23.9907,6517,0
+BSMY.US,D,20250331,000000,24.06,24.06,24.025,24.0408,12448,0
+BSMY.US,D,20250401,000000,24.2,24.2,24.15,24.2,5605,0
+BSMY.US,D,20250402,000000,24.19,24.19,24.102,24.14,2261,0
+BSMY.US,D,20250403,000000,24.37,24.37,24.28,24.32,15011,0
+BSMY.US,D,20250404,000000,24.54,24.54,24.2403,24.315,17687,0
+BSMY.US,D,20250407,000000,23.7,24.39,23.69,23.69,9627,0
+BSMY.US,D,20250408,000000,23.62,23.75,23.19,23.305,27750,0
+BSMY.US,D,20250409,000000,22.94,23.51,22.61,23.5,9350,0
+BSMY.US,D,20250410,000000,23.7456,23.7456,23.21,23.42,9567,0
+BSMY.US,D,20250411,000000,22.9831,23.22,22.9499,23.22,7802,0
+BSMY.US,D,20250414,000000,23.4405,23.5913,23.4405,23.531,9968,0
+BSMY.US,D,20250415,000000,23.54,23.56,23.51,23.52,8431,0
+BSMY.US,D,20250416,000000,23.59,23.59,23.4701,23.573,7298,0
+BSMY.US,D,20250417,000000,23.62,23.68,23.55,23.56,11117,0
+BSMY.US,D,20250421,000000,23.47,23.49,23.3,23.3338,10957,0
+BSMY.US,D,20250422,000000,23.37,23.48,23.24,23.31,13215,0
+BSMY.US,D,20250423,000000,23.61,23.63,23.44,23.455,6934,0
+BSMY.US,D,20250424,000000,23.58,23.61,23.5306,23.575,10144,0
+BSMY.US,D,20250425,000000,23.61,23.72,23.6,23.61,2983,0
+BSMY.US,D,20250428,000000,23.62,23.64,23.59,23.62,28578,0
+BSMY.US,D,20250429,000000,23.6,23.72,23.58,23.6514,53215,0
+BSMY.US,D,20250430,000000,23.72,23.75,23.71,23.745,10874,0
+BSMY.US,D,20250501,000000,23.805,23.805,23.72,23.74,9511,0
+BSMY.US,D,20250502,000000,23.688,23.69,23.6713,23.685,3881,0
+BSMY.US,D,20250505,000000,23.72,23.76,23.66,23.67,14532,0
+BSMY.US,D,20250506,000000,23.69,23.84,23.69,23.765,3301,0
+BSMY.US,D,20250507,000000,23.76,23.795,23.76,23.795,295,0
+BSMY.US,D,20250508,000000,23.79,23.79,23.7246,23.7246,10005,0
+BSMY.US,D,20250509,000000,23.755,23.81,23.72,23.75,16588,0
+BSMY.US,D,20250512,000000,23.7,23.78,23.6938,23.745,21770,0
+BSMY.US,D,20250513,000000,23.82,23.82,23.725,23.755,23268,0
+BSMY.US,D,20250514,000000,23.71,23.72,23.65,23.655,21853,0
+BSMY.US,D,20250515,000000,23.71,23.8761,23.71,23.77,6280,0
+BSMY.US,D,20250516,000000,23.76,23.77,23.76,23.76,4323,0
+BSMY.US,D,20250519,000000,23.64,23.64,23.59,23.625,21977,0
+BSMY.US,D,20250520,000000,23.64,23.65,23.61,23.64,15118,0
+BSMY.US,D,20250521,000000,23.57,23.57,23.45,23.465,11302,0
+BSMY.US,D,20250522,000000,23.4493,23.52,23.4341,23.4795,10837,0
+BSMY.US,D,20250523,000000,23.53,23.65,23.51,23.535,20509,0
+BSMY.US,D,20250527,000000,23.57,23.64,23.57,23.62,5259,0
+BSMY.US,D,20250528,000000,23.565,23.59,23.56,23.57,12456,0
+BSMY.US,D,20250529,000000,23.58,23.67,23.57,23.63,14367,0
+BSMY.US,D,20250530,000000,23.64,23.7299,23.63,23.65,10725,0
+BSMY.US,D,20250602,000000,23.59,23.596,23.523,23.565,8495,0
+BSMY.US,D,20250603,000000,23.6,23.6,23.53,23.545,17591,0
+BSMY.US,D,20250604,000000,23.63,23.67,23.63,23.63,22514,0
+BSMY.US,D,20250605,000000,23.6769,23.68,23.62,23.63,9812,0
+BSMY.US,D,20250606,000000,23.58,23.63,23.5665,23.575,15098,0
+BSMY.US,D,20250609,000000,23.561,23.71,23.561,23.605,9129,0
+BSMY.US,D,20250610,000000,23.63,23.63,23.6,23.6,7481,0
+BSMY.US,D,20250611,000000,23.6284,23.65,23.612,23.62,8391,0
+BSMY.US,D,20250612,000000,23.71,23.72,23.71,23.71,3499,0
+BSMY.US,D,20250613,000000,23.65,23.68,23.58,23.65,19110,0
+BSMY.US,D,20250616,000000,23.66,23.76,23.65,23.725,247022,0
+BSMY.US,D,20250617,000000,23.72,23.72,23.68,23.695,23604,0
+BSMY.US,D,20250618,000000,23.72,23.72,23.6655,23.6655,3293,0
+BSMY.US,D,20250620,000000,23.72,23.72,23.67,23.71,33329,0
+BSMY.US,D,20250623,000000,23.68,23.7599,23.65,23.67,9631,0
+BSMY.US,D,20250624,000000,23.69,23.7,23.6581,23.685,4772,0
+BSMY.US,D,20250625,000000,23.66,23.73,23.59,23.63,15417,0
+BSMY.US,D,20250626,000000,23.67,23.79,23.67,23.695,8475,0
+BSMY.US,D,20250627,000000,23.6741,23.71,23.6694,23.67,9736,0
+BSMY.US,D,20250630,000000,23.7,23.73,23.7,23.7162,7879,0
+BSMY.US,D,20250701,000000,23.7225,23.77,23.71,23.715,22464,0
+BSMY.US,D,20250702,000000,23.7,23.74,23.68,23.74,13490,0
+BSMY.US,D,20250703,000000,23.74,23.74,23.69,23.7091,5128,0
+BSMY.US,D,20250707,000000,23.74,23.76,23.685,23.74,40455,0
+BSMY.US,D,20250708,000000,23.7113,23.73,23.69,23.695,12951,0
+BSMY.US,D,20250709,000000,23.7185,23.7355,23.7105,23.73,7518,0
+BSMY.US,D,20250710,000000,23.707,23.74,23.7,23.715,25628,0
+BSMY.US,D,20250711,000000,23.7,23.7,23.61,23.64,8920,0
+BSMY.US,D,20250714,000000,23.65,23.67,23.61,23.64,19704,0
+BSMY.US,D,20250715,000000,23.6,23.6,23.5365,23.58,12817,0
+BSMY.US,D,20250716,000000,23.57,23.67,23.55,23.55,43104,0
+BSMY.US,D,20250717,000000,23.54,23.54,23.44,23.46,459200,0
+BSMY.US,D,20250718,000000,23.4513,23.4513,23.43,23.4371,13561,0
+BSMY.US,D,20250721,000000,23.48,23.49,23.44,23.445,10881,0
+BSMY.US,D,20250722,000000,23.48,23.48,23.45,23.4541,8671,0
+BSMY.US,D,20250723,000000,23.46,23.46,23.415,23.44,11160,0
+BSMY.US,D,20250724,000000,23.41,23.447,23.41,23.435,13629,0
+BSMY.US,D,20250725,000000,23.43,23.47,23.42,23.465,32024,0
+BSMY.US,D,20250728,000000,23.48,23.48,23.44,23.44,24103,0
+BSMY.US,D,20250729,000000,23.5,23.55,23.49,23.525,18983,0
+BSMY.US,D,20250730,000000,23.51,23.52,23.465,23.47,11186,0
+BSMY.US,D,20250731,000000,23.5125,23.54,23.495,23.495,25734,0
+BSMY.US,D,20250801,000000,23.6405,23.69,23.62,23.685,8459,0
+BSMY.US,D,20250804,000000,23.68,23.68,23.64,23.665,21423,0
+BSMY.US,D,20250805,000000,23.7,23.7,23.64,23.675,21965,0
+BSMY.US,D,20250806,000000,23.665,23.665,23.62,23.655,3939,0
+BSMY.US,D,20250807,000000,23.69,23.69,23.66,23.675,6082,0
+BSMY.US,D,20250808,000000,23.64,23.655,23.62,23.655,2939,0
+BSMY.US,D,20250811,000000,23.7056,23.72,23.704,23.705,15652,0
+BSMY.US,D,20250812,000000,23.73,23.73,23.641,23.685,23155,0
+BSMY.US,D,20250813,000000,23.72,23.73,23.65,23.7035,12815,0
+BSMY.US,D,20250814,000000,23.7067,23.71,23.6594,23.665,9178,0
+BSMY.US,D,20250815,000000,23.665,23.69,23.65,23.665,49553,0
+BSMY.US,D,20250818,000000,23.61,23.6297,23.61,23.62,4569,0
+BSMY.US,D,20250819,000000,23.635,23.6399,23.604,23.6074,6918,0
+BSMY.US,D,20250820,000000,23.65,23.65,23.61,23.62,12431,0
+BSMY.US,D,20250821,000000,23.5785,23.5785,23.55,23.5652,19155,0
+BSMY.US,D,20250822,000000,23.6469,23.675,23.64,23.67,2101,0
+BSMY.US,D,20250825,000000,23.61,23.6697,23.61,23.645,32819,0
+BSMY.US,D,20250826,000000,23.66,23.6614,23.655,23.655,3877,0
+BSMY.US,D,20250827,000000,23.65,23.68,23.64,23.68,4326,0
+BSMY.US,D,20250828,000000,23.66,23.7,23.655,23.685,3204,0
+BSMY.US,D,20250829,000000,23.68,23.7014,23.66,23.6771,8234,0
+BSMY.US,D,20250902,000000,23.65,23.65,23.5994,23.6302,16236,0
+BSMY.US,D,20250903,000000,23.6468,23.73,23.6468,23.705,8766,0
+BSMY.US,D,20250904,000000,23.76,23.78,23.74,23.7783,4733,0
+BSMY.US,D,20250905,000000,23.9,23.965,23.9,23.96,942,0
+BSMY.US,D,20250908,000000,24.05,24.15,24.03,24.14,79067,0
+BSMY.US,D,20250909,000000,24.16,24.16,24.1177,24.125,36658,0
+BSMY.US,D,20250910,000000,24.24,24.25,24.2205,24.245,11179,0
+BSMY.US,D,20250911,000000,24.31,24.4685,24.31,24.34,361483,0
+BSMY.US,D,20250912,000000,24.27,24.325,24.27,24.325,44853,0
+BSMY.US,D,20250915,000000,24.38,24.49,24.2701,24.4092,33497,0
+BSMY.US,D,20250916,000000,24.42,24.44,24.41,24.425,8528,0
+BSMY.US,D,20250917,000000,24.4554,24.57,24.439,24.4477,24868,0
+BSMY.US,D,20250918,000000,24.37,24.4388,24.36,24.425,11949,0
+BSMY.US,D,20250919,000000,24.39,24.4399,24.39,24.415,6289,0
+BSMY.US,D,20250922,000000,24.3486,24.3559,24.3386,24.345,30461,0
+BSMY.US,D,20250923,000000,24.335,24.34,24.22,24.32,12799,0
+BSMY.US,D,20250924,000000,24.36,24.36,24.29,24.29,12496,0
+BSMY.US,D,20250925,000000,24.256,24.315,24.24,24.29,8251,0
+BSMY.US,D,20250926,000000,24.27,24.28,24.26,24.27,8740,0
+BSMY.US,D,20250929,000000,24.285,24.34,24.2732,24.32,6607,0
+BSMY.US,D,20250930,000000,24.34,24.34,24.315,24.33,8591,0
+BSMY.US,D,20251001,000000,24.38,24.39,24.3605,24.375,13999,0
+BSMY.US,D,20251002,000000,24.35,24.41,24.34,24.385,21610,0
+BSMY.US,D,20251003,000000,24.38,24.39,24.37,24.385,4269,0
+BSMY.US,D,20251006,000000,24.3389,24.41,24.335,24.395,12069,0
+BSMY.US,D,20251007,000000,24.3827,24.45,24.3827,24.435,5020,0
+BSMY.US,D,20251008,000000,24.425,24.46,24.416,24.42,16205,0
+BSMY.US,D,20251009,000000,24.4265,24.455,24.42,24.425,11349,0
+BSMY.US,D,20251010,000000,24.47,24.53,24.46,24.505,12790,0
+BSMY.US,D,20251013,000000,24.505,24.5472,24.4922,24.5472,4104,0
+BSMY.US,D,20251014,000000,24.548,24.565,24.5305,24.555,12341,0
+BSMY.US,D,20251015,000000,24.575,24.61,24.5656,24.59,14350,0
+BSMY.US,D,20251016,000000,24.6,24.7,24.6,24.655,4585,0
+BSMY.US,D,20251017,000000,24.64,24.68,24.64,24.665,6112,0
+BSMY.US,D,20251020,000000,24.65,24.65,24.62,24.625,12962,0
+BSMY.US,D,20251021,000000,24.65,24.695,24.62,24.64,44030,0
+BSMY.US,D,20251022,000000,24.68,24.7,24.5601,24.665,9710,0
+BSMY.US,D,20251023,000000,24.64,24.66,24.63,24.655,9016,0
+BSMY.US,D,20251024,000000,24.7,24.7,24.66,24.68,12605,0
+BSMY.US,D,20251027,000000,24.67,24.7097,24.67,24.685,6100,0
+BSMY.US,D,20251028,000000,24.72,24.73,24.68,24.69,6934,0
+BSMY.US,D,20251029,000000,24.67,24.7,24.6281,24.6281,4792,0
+BSMY.US,D,20251030,000000,24.5456,24.675,24.5456,24.645,33849,0
+BSMY.US,D,20251031,000000,24.64,24.68,24.64,24.6677,3240,0
+BSMY.US,D,20251103,000000,24.64,24.65,24.63,24.635,11098,0
+BSMY.US,D,20251104,000000,24.58,24.68,24.58,24.665,2964,0
+BSMY.US,D,20251105,000000,24.62,24.66,24.619,24.625,7144,0
+BSMY.US,D,20251106,000000,24.61,24.7,24.61,24.675,28501,0
+BSMY.US,D,20251107,000000,24.71,24.7199,24.6502,24.685,14530,0
+BSMY.US,D,20251110,000000,24.68,24.71,24.675,24.69,8077,0
+BSMY.US,D,20251111,000000,24.74,24.78,24.73,24.78,4307,0
+BSMY.US,D,20251112,000000,24.735,24.74,24.71,24.71,4068,0
+BSMY.US,D,20251113,000000,24.6616,24.7,24.66,24.675,15019,0
+BSMY.US,D,20251114,000000,24.68,24.68,24.615,24.615,8549,0
+BSMY.US,D,20251117,000000,24.6757,24.74,24.63,24.65,16437,0
+BSMY.US,D,20251118,000000,24.69,24.72,24.65,24.705,6153,0
+BSMY.US,D,20251119,000000,24.6999,24.7,24.665,24.665,12247,0
+BSMY.US,D,20251120,000000,24.68,24.715,24.57,24.67,62905,0
+BSMY.US,D,20251121,000000,24.685,24.7016,24.67,24.69,5113,0
+BSMY.US,D,20251124,000000,24.61,24.6375,24.605,24.635,12229,0
+BSMY.US,D,20251125,000000,24.66,24.66,24.6001,24.625,7257,0
+BSMY.US,D,20251126,000000,24.55,24.68,24.55,24.665,6956,0
+BSMY.US,D,20251128,000000,24.69,24.69,24.66,24.67,6367,0
+BSMY.US,D,20251201,000000,24.6,24.62,24.56,24.595,7641,0
+BSMY.US,D,20251202,000000,24.58,24.6,24.53,24.575,142035,0
+BSMY.US,D,20251203,000000,24.6,24.6,24.555,24.56,8793,0
+BSMY.US,D,20251204,000000,24.53,24.55,24.52,24.535,9873,0
+BSMY.US,D,20251205,000000,24.5402,24.57,24.53,24.5453,33459,0
+BSMY.US,D,20251208,000000,24.5676,24.5676,24.53,24.545,53972,0
+BSMY.US,D,20251209,000000,24.61,24.61,24.45,24.535,61582,0
+BSMY.US,D,20251210,000000,24.5999,24.5999,24.47,24.555,20381,0
+BSMY.US,D,20251211,000000,24.64,24.64,24.575,24.575,21388,0
+BSMY.US,D,20251212,000000,24.56,24.565,24.54,24.55,5590,0
+BSMY.US,D,20251215,000000,24.62,24.74,24.54,24.5466,88518,0
+BSMY.US,D,20251216,000000,24.5996,24.6,24.53,24.575,13108,0
+BSMY.US,D,20251217,000000,24.6099,24.61,24.56,24.59,20625,0
+BSMY.US,D,20251218,000000,24.6496,24.7,24.6,24.625,29241,0
+BSMY.US,D,20251219,000000,24.68,24.69,24.615,24.6354,11857,0
+BSMY.US,D,20251222,000000,24.5594,24.59,24.54,24.5705,55669,0
+BSMY.US,D,20251223,000000,24.5,24.58,24.5,24.555,13477,0
+BSMY.US,D,20251224,000000,24.58,24.6,24.57,24.5863,5606,0
+BSMY.US,D,20251226,000000,24.61,24.61,24.56,24.565,8265,0
+BSMY.US,D,20251229,000000,24.61,24.62,24.58,24.6,25458,0
+BSMY.US,D,20251230,000000,24.585,24.635,24.57,24.6,31918,0
+BSMY.US,D,20251231,000000,24.58,24.62,24.575,24.5812,13559,0
+BSMY.US,D,20260102,000000,24.602,24.64,24.59,24.63,51593,0
+BSMY.US,D,20260105,000000,24.67,24.68,24.635,24.6545,27778,0
+BSMY.US,D,20260106,000000,24.69,24.72,24.66,24.705,16016,0
+BSMY.US,D,20260107,000000,24.76,24.8,24.7228,24.7816,30678,0
+BSMY.US,D,20260108,000000,24.7695,24.78,24.76,24.765,35349,0
+BSMY.US,D,20260109,000000,24.84,24.84,24.76,24.7944,27111,0
+BSMY.US,D,20260112,000000,24.79,24.83,24.76,24.79,26331,0
+BSMY.US,D,20260113,000000,24.81,24.81,24.77,24.7741,24998,0
+BSMY.US,D,20260114,000000,24.82,24.83,24.78,24.8227,9152,0
+BSMY.US,D,20260115,000000,24.85,24.85,24.78,24.7928,17129,0
+BSMY.US,D,20260116,000000,24.82,24.84,24.7,24.795,15008,0
+BSMY.US,D,20260120,000000,24.66,24.66,24.5884,24.6261,13569,0
+BSMY.US,D,20260121,000000,24.64,24.74,24.6199,24.7147,37024,0
+BSMY.US,D,20260122,000000,24.67,24.68,24.56,24.6604,7455,0
+BSMY.US,D,20260123,000000,24.71,24.718,24.6,24.6863,34738,0
+BSMY.US,D,20260126,000000,24.715,24.73,24.69,24.6984,25465,0
+BSMY.US,D,20260127,000000,24.71,24.7399,24.68,24.7178,59335,0
+BSMY.US,D,20260128,000000,24.6901,24.7441,24.6901,24.7259,6040,0
+BSMY.US,D,20260129,000000,24.711,24.7399,24.62,24.7142,20345,0
+BSMY.US,D,20260130,000000,24.69,24.7696,24.69,24.7474,8838,0
+BSMY.US,D,20260202,000000,24.74,24.79,24.74,24.7501,15064,0
+BSMY.US,D,20260203,000000,24.79,24.79,24.7402,24.7678,24732,0
+BSMY.US,D,20260204,000000,24.7701,24.8,24.75,24.77,20468,0
+BSMY.US,D,20260205,000000,24.815,24.84,24.81,24.84,19784,0
+BSMY.US,D,20260206,000000,24.86,24.86,24.8,24.8007,37187,0
+BSMY.US,D,20260209,000000,24.825,24.8481,24.79,24.815,74222,0
+BSMY.US,D,20260210,000000,24.905,24.93,24.885,24.91,27452,0
+BSMY.US,D,20260211,000000,24.86,24.89,24.84,24.8575,16785,0
+BSMY.US,D,20260212,000000,24.9,24.915,24.87,24.9004,11319,0
+BSMY.US,D,20260213,000000,24.96,24.97,24.91,24.9204,18711,0
+BSMY.US,D,20260217,000000,24.98,24.98,24.94,24.97,20228,0
+BSMY.US,D,20260218,000000,24.965,24.98,24.94,24.94,17181,0
diff --git a/daily/us/nasdaq etfs/btfx.us.txt b/daily/us/nasdaq etfs/btfx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e99763debb8021821271d4a26c521235fecbcf3c
--- /dev/null
+++ b/daily/us/nasdaq etfs/btfx.us.txt	
@@ -0,0 +1,454 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTFX.US,D,20240226,000000,25.39,29,25.39,28.5725,76961,0
+BTFX.US,D,20240227,000000,30.98,31.62,30.36,30.8858,107972,0
+BTFX.US,D,20240228,000000,34.57,38.92,33.57,34.68,295792,0
+BTFX.US,D,20240229,000000,38.02,38.44,34.78,36.49,426107,0
+BTFX.US,D,20240301,000000,37.15,38.05,35.57,37.73,249225,0
+BTFX.US,D,20240304,000000,40.46,43.69,40.46,43.24,301678,0
+BTFX.US,D,20240305,000000,43.16,45.52,33.6294,35.66,640122,0
+BTFX.US,D,20240306,000000,41.39,42.35,39.6511,41.62,196176,0
+BTFX.US,D,20240307,000000,42.26,43.07,41.5,42.59,162744,0
+BTFX.US,D,20240308,000000,42.96,45.79,40.82,44.37,338274,0
+BTFX.US,D,20240311,000000,48.44,48.99,46.92,48.15,330553,0
+BTFX.US,D,20240312,000000,48.3,49.21,43.42,47.05,372483,0
+BTFX.US,D,20240313,000000,48.86,49.79,47.68,49.79,148154,0
+BTFX.US,D,20240314,000000,48.41,48.615,43.03,43.98,240035,0
+BTFX.US,D,20240315,000000,41.98,45.3901,41.57,43.66,223734,0
+BTFX.US,D,20240318,000000,42.19,42.85,40.3,40.75,186304,0
+BTFX.US,D,20240319,000000,36.76,39.43,35.06,37.49,237071,0
+BTFX.US,D,20240320,000000,36.71,39.64,35.01,39.29,269280,0
+BTFX.US,D,20240321,000000,41.29,41.29,38.11,38.33,240871,0
+BTFX.US,D,20240322,000000,37.03,37.2999,35.46,36.75,160085,0
+BTFX.US,D,20240325,000000,40.44,45.175,40.36,45.07,378177,0
+BTFX.US,D,20240326,000000,44.68,44.82,42.93,42.93,131021,0
+BTFX.US,D,20240327,000000,45.73,45.73,41.62,41.75,80472,0
+BTFX.US,D,20240328,000000,43.466,43.79,43.02,43.24,111927,0
+BTFX.US,D,20240401,000000,42.45,42.75,41.46,42.5,92149,0
+BTFX.US,D,20240402,000000,36.52,38.118,36.12,37.68,151816,0
+BTFX.US,D,20240403,000000,37.46,38.87,37.35,37.55,51503,0
+BTFX.US,D,20240404,000000,39.2,41.5,39.16,40.67,45676,0
+BTFX.US,D,20240405,000000,38.58,40.626,38.58,39.12,40263,0
+BTFX.US,D,20240408,000000,45.01,45.03,43.89,44.56,91233,0
+BTFX.US,D,20240409,000000,43.26,43.26,39.91,40.7,93611,0
+BTFX.US,D,20240410,000000,39.25,42.13,39.12,42.0953,59525,0
+BTFX.US,D,20240411,000000,43.01,43.1,41.5838,42.59,26757,0
+BTFX.US,D,20240412,000000,42.22,42.36,36.805,38.115,104851,0
+BTFX.US,D,20240415,000000,37.64,37.755,33.0242,34,80690,0
+BTFX.US,D,20240416,000000,33.92,34,32.371,33.4093,55263,0
+BTFX.US,D,20240417,000000,32.9826,33.5,30,31.45,131397,0
+BTFX.US,D,20240418,000000,33.06,34.5,32.61,34.07,58357,0
+BTFX.US,D,20240419,000000,35.36,35.69,34.13,34.8,48776,0
+BTFX.US,D,20240422,000000,36.8,37.55,36.3602,37.27,79338,0
+BTFX.US,D,20240423,000000,36.8514,37.845,36.8514,37.13,42374,0
+BTFX.US,D,20240424,000000,36.48,36.8863,34.22,34.2426,90064,0
+BTFX.US,D,20240425,000000,33.32,35.32,33.07,35.14,80507,0
+BTFX.US,D,20240426,000000,34.04,35.175,33.525,34.0973,79941,0
+BTFX.US,D,20240429,000000,32.5899,33.33,31.81,33.0775,47781,0
+BTFX.US,D,20240430,000000,31.15,31.46,28.87,28.93,119059,0
+BTFX.US,D,20240501,000000,27.62,29.3796,26.58,26.925,108435,0
+BTFX.US,D,20240502,000000,28.66,29.5,28.3162,29.28,26896,0
+BTFX.US,D,20240503,000000,31.09,32.07,31.09,31.9249,52244,0
+BTFX.US,D,20240506,000000,33.35,33.9495,32.5,32.957,40392,0
+BTFX.US,D,20240507,000000,33.29,34.08,32.58,32.81,43691,0
+BTFX.US,D,20240508,000000,31.59,32.4,31.41,31.78,48108,0
+BTFX.US,D,20240509,000000,30.98,32.44,30.5,32.1406,27496,0
+BTFX.US,D,20240510,000000,32.68,32.75,29.7312,30.3124,31658,0
+BTFX.US,D,20240513,000000,32.42,32.92,32.26,32.7025,26667,0
+BTFX.US,D,20240514,000000,31.59,31.74,30.58,31.1,36344,0
+BTFX.US,D,20240515,000000,33.87,36.08,33.58,35.73,51098,0
+BTFX.US,D,20240516,000000,35.75,35.9699,34.03,34.6798,31914,0
+BTFX.US,D,20240517,000000,35.96,37.16,35.3804,36.5603,44596,0
+BTFX.US,D,20240520,000000,36.57,40.03,36.25,39.96,44738,0
+BTFX.US,D,20240521,000000,40.95,41.249,38.86,38.9811,84942,0
+BTFX.US,D,20240522,000000,39.49,40.52,38.95,39.3944,52818,0
+BTFX.US,D,20240523,000000,38.78,38.88,35.91,36.4095,63816,0
+BTFX.US,D,20240524,000000,36.73,38.81,36.59,38.63,119544,0
+BTFX.US,D,20240528,000000,37.68,37.79,36.46,37.7095,51737,0
+BTFX.US,D,20240529,000000,37,37.05,36.23,36.3317,70373,0
+BTFX.US,D,20240530,000000,37.43,38.72,37.23,37.7617,70229,0
+BTFX.US,D,20240531,000000,37.84,38,35.46,36.49,42284,0
+BTFX.US,D,20240603,000000,39.03,39.44,37.75,38.23,31794,0
+BTFX.US,D,20240604,000000,38.39,40.5587,38.39,39.68,111615,0
+BTFX.US,D,20240605,000000,40.4,41.2,39.57,40.64,82328,0
+BTFX.US,D,20240606,000000,40.48,40.93,39.53,39.6074,70215,0
+BTFX.US,D,20240607,000000,40.63,40.92,36.97,38.14,98705,0
+BTFX.US,D,20240610,000000,38.12,39.1,38.04,38.32,50166,0
+BTFX.US,D,20240611,000000,35.65,36.29,34.53,36.07,136237,0
+BTFX.US,D,20240612,000000,37.99,38.8654,35.84,36.09,67487,0
+BTFX.US,D,20240613,000000,36.7,36.78,34.68,35.07,51485,0
+BTFX.US,D,20240614,000000,35.89,35.89,33.38,33.87,81002,0
+BTFX.US,D,20240617,000000,33.99,35.72,33.34,35.11,81706,0
+BTFX.US,D,20240618,000000,33.08,33.6232,32.1801,32.5,60397,0
+BTFX.US,D,20240620,000000,33.59,33.64,32.661,33.21,60490,0
+BTFX.US,D,20240621,000000,31.72,32.42,31.57,32.34,34787,0
+BTFX.US,D,20240624,000000,29.36,29.73,27.06,27.34,117588,0
+BTFX.US,D,20240625,000000,29.2,30.11,28.95,29.82,108678,0
+BTFX.US,D,20240626,000000,29.4,29.82,28.63,28.83,68755,0
+BTFX.US,D,20240627,000000,29.34,30.1811,29.13,29.23,35437,0
+BTFX.US,D,20240628,000000,29.17,29.3191,28.6,28.65,31264,0
+BTFX.US,D,20240701,000000,29.75,30.0101,29.54,29.8,40001,0
+BTFX.US,D,20240702,000000,29.3256,29.54,28.3911,28.5,23623,0
+BTFX.US,D,20240703,000000,27.06,27.3,26.68,27.09,34673,0
+BTFX.US,D,20240705,000000,22.71,24.01,22.64,23.55,184388,0
+BTFX.US,D,20240708,000000,24.24,24.345,22.44,23.58,99907,0
+BTFX.US,D,20240709,000000,24.2,24.99,24.02,24.74,72087,0
+BTFX.US,D,20240710,000000,24.77,24.77,24.27,24.29,38454,0
+BTFX.US,D,20240711,000000,25.5,25.6,24.1,24.28,37846,0
+BTFX.US,D,20240712,000000,24.47,25.23,24.43,24.51,7651,0
+BTFX.US,D,20240715,000000,28.82,29.805,28.63,29.43,84546,0
+BTFX.US,D,20240716,000000,29.82,31.05,29.082,31,61932,0
+BTFX.US,D,20240717,000000,30.49,31.0389,29.68,30.42,76587,0
+BTFX.US,D,20240718,000000,30.67,30.8,29.24,29.4007,29644,0
+BTFX.US,D,20240719,000000,29.98,33.07,29.94,32.88,75329,0
+BTFX.US,D,20240722,000000,33.19,33.78,32.16,33.78,35376,0
+BTFX.US,D,20240723,000000,32.08,32.835,30.91,31.07,56095,0
+BTFX.US,D,20240724,000000,32.1,32.51,31.0301,31.12,29579,0
+BTFX.US,D,20240725,000000,29.82,30.44,28.941,30.1876,33847,0
+BTFX.US,D,20240726,000000,32.7,33.41,32.2145,33.33,31077,0
+BTFX.US,D,20240729,000000,34.89,34.89,31.84,32.41,58657,0
+BTFX.US,D,20240730,000000,31.68,31.71,30.7,30.96,21971,0
+BTFX.US,D,20240731,000000,31.45,31.78,30.08,30.35,68919,0
+BTFX.US,D,20240801,000000,29.79,29.97,27.5,28.47,46795,0
+BTFX.US,D,20240802,000000,29.96,30.51,27.725,27.8,23931,0
+BTFX.US,D,20240805,000000,16.44,21.57,16.3402,19.63,162950,0
+BTFX.US,D,20240806,000000,20.87,22.3494,20.45,22.1799,57030,0
+BTFX.US,D,20240807,000000,22.48,22.48,20.5,20.53,41247,0
+BTFX.US,D,20240808,000000,22.78,24.39,22.09,24.14,58037,0
+BTFX.US,D,20240809,000000,24.71,25.2984,24.18,25.11,37928,0
+BTFX.US,D,20240812,000000,23.96,24.77,22.89,23.59,31591,0
+BTFX.US,D,20240813,000000,23.51,25.6,23.51,25.11,10303,0
+BTFX.US,D,20240814,000000,25.06,25.06,23.38,23.47,22610,0
+BTFX.US,D,20240815,000000,23.71,24.1915,21.83,21.98,27518,0
+BTFX.US,D,20240816,000000,23.17,24.19,22.56,24.0588,30342,0
+BTFX.US,D,20240819,000000,23.27,23.61,22.85,23.43,58957,0
+BTFX.US,D,20240820,000000,24.69,24.9314,23.11,23.86,23615,0
+BTFX.US,D,20240821,000000,23.78,25.49,23.28,25.49,20500,0
+BTFX.US,D,20240822,000000,24.85,24.85,24.28,24.35,14957,0
+BTFX.US,D,20240823,000000,24.99,27.23,24.827,27.15,60580,0
+BTFX.US,D,20240826,000000,27.26,27.26,26.62,26.74,34889,0
+BTFX.US,D,20240827,000000,26.03,26.03,25.21,25.5559,28950,0
+BTFX.US,D,20240828,000000,23.87,23.87,22.25,23.04,40861,0
+BTFX.US,D,20240829,000000,24.08,24.81,23.21,23.29,16273,0
+BTFX.US,D,20240830,000000,23.51,23.55,22.2601,22.76,17841,0
+BTFX.US,D,20240903,000000,23.06,23.06,21.89,22.28,30769,0
+BTFX.US,D,20240904,000000,21.02,22.5276,20.8,22.24,23415,0
+BTFX.US,D,20240905,000000,21.19,21.55,20.48,20.72,52117,0
+BTFX.US,D,20240906,000000,21.25,21.25,18.6201,18.79,77636,0
+BTFX.US,D,20240909,000000,20.14,21.41,19.79,21.35,27830,0
+BTFX.US,D,20240910,000000,21.15,21.97,21.02,21.96,7999,0
+BTFX.US,D,20240911,000000,20.76,21.88,20.23,21.72,14429,0
+BTFX.US,D,20240912,000000,21.71,22.3,21.47,22.3,33084,0
+BTFX.US,D,20240913,000000,21.73,23.41,21.73,23.3,27832,0
+BTFX.US,D,20240916,000000,22.32,22.32,21.5,21.83,11261,0
+BTFX.US,D,20240917,000000,22.815,24.38,22.69,23.38,50211,0
+BTFX.US,D,20240918,000000,23.31,24.38,22.83,23.4,21271,0
+BTFX.US,D,20240919,000000,25.97,26.35,25.55,25.94,50770,0
+BTFX.US,D,20240920,000000,25.59,25.940825,25.3451,25.54,15722,0
+BTFX.US,D,20240923,000000,25.94,26.29,25.75,25.87,27656,0
+BTFX.US,D,20240924,000000,26.02,26.77,25.5805,26.77,30301,0
+BTFX.US,D,20240925,000000,26.185,26.47,25.67,25.76,21463,0
+BTFX.US,D,20240926,000000,26.75,27.78,26.5711,27.05,24241,0
+BTFX.US,D,20240927,000000,27.85,28.55,27.62,27.78,36315,0
+BTFX.US,D,20240930,000000,27.06,27.16,26.75,26.92,227238,0
+BTFX.US,D,20241001,000000,26.78,26.78,26.16,26.32,46711,0
+BTFX.US,D,20241002,000000,25.56,26.8683,24.95,25.04,23755,0
+BTFX.US,D,20241003,000000,25.3,25.79,24.9618,25.71,11765,0
+BTFX.US,D,20241004,000000,26.05,26.89,25.83,26.86,12286,0
+BTFX.US,D,20241007,000000,27.38,28.5,27.0655,27.68,21626,0
+BTFX.US,D,20241008,000000,27.1,27.1,26.4,26.62,39863,0
+BTFX.US,D,20241009,000000,26.17,26.76,25.5,25.52,11051,0
+BTFX.US,D,20241010,000000,25.54,25.54,23.77,24.4244,21145,0
+BTFX.US,D,20241011,000000,25.83,27.46,25.83,27.26,13129,0
+BTFX.US,D,20241014,000000,28.735,30.02,28.65,29.75,40377,0
+BTFX.US,D,20241015,000000,30.07,31.4068,29.17,30.69,31376,0
+BTFX.US,D,20241016,000000,31.39,31.7,30.9518,31.32,22562,0
+BTFX.US,D,20241017,000000,30.53,31.088,30.25,30.36,24646,0
+BTFX.US,D,20241018,000000,31.27,32.44,31.27,32.08,33397,0
+BTFX.US,D,20241021,000000,31.25,31.29,30.3,31.18,26016,0
+BTFX.US,D,20241022,000000,30.52,30.93,30.46,30.85,14169,0
+BTFX.US,D,20241023,000000,30.045,30.269,28.78,29.8564,22935,0
+BTFX.US,D,20241024,000000,30.9,31.59,30.7155,31.509,9468,0
+BTFX.US,D,20241025,000000,31.27,31.96,29.6,30.13,41947,0
+BTFX.US,D,20241028,000000,32.05,32.98,31.71,32.7,16410,0
+BTFX.US,D,20241029,000000,34.21,36.6,34,35.56,62425,0
+BTFX.US,D,20241030,000000,34.69,35.369,34.48,34.8,15546,0
+BTFX.US,D,20241031,000000,34.96,34.96,32.71,32.86,47521,0
+BTFX.US,D,20241101,000000,32.94,34.26,31.8,32.14,43534,0
+BTFX.US,D,20241104,000000,31.47,31.47,30.2,30.2754,16866,0
+BTFX.US,D,20241105,000000,32.17,33.11,31.66,32.176,47994,0
+BTFX.US,D,20241106,000000,36.73,38.732,36.0619,38.6394,85009,0
+BTFX.US,D,20241107,000000,37.27,39.18,36.96,38.87,95076,0
+BTFX.US,D,20241108,000000,38.37,39.5741,37.94,39.01,55786,0
+BTFX.US,D,20241111,000000,44.17,49.67,43.96,49.4088,129806,0
+BTFX.US,D,20241112,000000,48.35,52.7,47.3815,52.39,89838,0
+BTFX.US,D,20241113,000000,52.7403,56.48,52.0914,52.49,116842,0
+BTFX.US,D,20241114,000000,54.04,54.7189,49.565,49.7,123247,0
+BTFX.US,D,20241115,000000,51.71,54.3,49.99,54.3,62479,0
+BTFX.US,D,20241118,000000,53.1,55.43,52.02,54.2,49044,0
+BTFX.US,D,20241119,000000,54.32,57.39,53.96,55.63,96044,0
+BTFX.US,D,20241120,000000,57.9,58.44,56.275,57.68,77887,0
+BTFX.US,D,20241121,000000,61.01,63.16,59.28,62.13,55761,0
+BTFX.US,D,20241122,000000,61.23,64,58.99,63.29,51066,0
+BTFX.US,D,20241125,000000,60.74,60.86,57,57.625,79003,0
+BTFX.US,D,20241126,000000,54.12,57.2699,52.58,52.79,95654,0
+BTFX.US,D,20241127,000000,56.84,60.2399,56.83,59.32,89520,0
+BTFX.US,D,20241129,000000,60.51,62.42,60.06,60.06,17768,0
+BTFX.US,D,20241202,000000,58.3,60.25,56.1179,57.74,42864,0
+BTFX.US,D,20241203,000000,55.82,58.5182,55.56,57.72,15620,0
+BTFX.US,D,20241204,000000,58.6284,62.1556,56.61,62.01,24352,0
+BTFX.US,D,20241205,000000,66.61,67.79,60.28,61.58,70790,0
+BTFX.US,D,20241206,000000,62.13,65.2596,61.21,65.03,38495,0
+BTFX.US,D,20241209,000000,61.53,63.33,57.51005,57.73,39431,0
+BTFX.US,D,20241210,000000,59.32,60.14,55.6199,58.12,48257,0
+BTFX.US,D,20241211,000000,60.74,64.5,60.74,64.01,41668,0
+BTFX.US,D,20241212,000000,64.12,65.38,61.31,62.11,24713,0
+BTFX.US,D,20241213,000000,62.7046,64.5,62.4577,64.1595,22098,0
+BTFX.US,D,20241216,000000,67.55,71.85094,67.55,69.5,34766,0
+BTFX.US,D,20241217,000000,71.95,72.5251,69.4707,70.54,22902,0
+BTFX.US,D,20241218,000000,67.74,68,61.52,62.09,60405,0
+BTFX.US,D,20241219,000000,64.43,64.9196,56.12,56.85,134265,0
+BTFX.US,D,20241220,000000,55.22,58.5,55.22,56.83,52668,0
+BTFX.US,D,20241223,000000,55.75,55.75,52.1,52.715,40493,0
+BTFX.US,D,20241224,000000,57.05,59.77,56.9894,59.6,144843,0
+BTFX.US,D,20241226,000000,55.45,56.39,54.77,55.21,18019,0
+BTFX.US,D,20241227,000000,55.69,55.69,52.3001,53.73,11170,0
+BTFX.US,D,20241230,000000,51.92,53.71,49.98,53.4,43840,0
+BTFX.US,D,20241231,000000,55.14,55.42,52.39,52.39,12771,0
+BTFX.US,D,20250102,000000,55.99,57.49,55.49,56.97,12688,0
+BTFX.US,D,20250103,000000,56.33,58.942,56.33,58.17,12395,0
+BTFX.US,D,20250106,000000,59.6915,63.07,59.6915,62.74,17380,0
+BTFX.US,D,20250107,000000,60.63,60.7,54.72,55.14,30820,0
+BTFX.US,D,20250108,000000,54.31,54.31,50.75,52.24,21966,0
+BTFX.US,D,20250110,000000,52.75,54.26,50.47,53.15,18639,0
+BTFX.US,D,20250113,000000,48.75,51.9599,47,51.68,29125,0
+BTFX.US,D,20250114,000000,55.17,55.55,53.84,54.87,8352,0
+BTFX.US,D,20250115,000000,58.19,59.72,57.62,58.49,11960,0
+BTFX.US,D,20250116,000000,58.32,59.6416,55.93,59.34,12055,0
+BTFX.US,D,20250117,000000,60.48,61,59.86,60.55,87784,0
+BTFX.US,D,20250121,000000,60.86,63.3391,58.19,62.04,40008,0
+BTFX.US,D,20250122,000000,60.45,60.45,59,59.74,12926,0
+BTFX.US,D,20250123,000000,57.52,62.45,57.52,58.54,83605,0
+BTFX.US,D,20250124,000000,60.92,62.87,60.15,60.27,28996,0
+BTFX.US,D,20250127,000000,55.36,57.04,53.28,56.19,56135,0
+BTFX.US,D,20250128,000000,57.42,58.1072,55.9,55.9,27431,0
+BTFX.US,D,20250129,000000,57.08,59.6065,56.3184,59.31,11394,0
+BTFX.US,D,20250130,000000,60.12,61.3155,59.85,60.1,7837,0
+BTFX.US,D,20250131,000000,59.96,60.9575,55.885,55.91,10952,0
+BTFX.US,D,20250203,000000,48.38,56.67,48.38,55.69,43800,0
+BTFX.US,D,20250204,000000,53.32,54.9,52.04,52.79,26275,0
+BTFX.US,D,20250205,000000,52.8076,53.29,50.43,51.17,9477,0
+BTFX.US,D,20250206,000000,52.33,52.93,49.58,50.691,14308,0
+BTFX.US,D,20250207,000000,53.66,54.07,49.41,49.4395,16615,0
+BTFX.US,D,20250210,000000,51.62,51.63,50.88,51.15,4100,0
+BTFX.US,D,20250211,000000,50.53,50.7614,48.43,48.7472,5472,0
+BTFX.US,D,20250212,000000,48.23,50.94,48.23,50.7048,6333,0
+BTFX.US,D,20250213,000000,49.782,49.925,48.6601,49.8,5243,0
+BTFX.US,D,20250214,000000,50.27,52.4301,49.8368,50.83,6155,0
+BTFX.US,D,20250218,000000,50,50.11,46.7885,47.35,15600,0
+BTFX.US,D,20250219,000000,49.78,50,49.0929,49.46,9796,0
+BTFX.US,D,20250220,000000,51.29,52.2,50.24,51.8937,23018,0
+BTFX.US,D,20250221,000000,51.832,52.5285,47.75,47.85,11982,0
+BTFX.US,D,20250224,000000,48.51,48.61,46.93,47.01,6205,0
+BTFX.US,D,20250225,000000,42.01,42.02254,39.2,41.2,23197,0
+BTFX.US,D,20250226,000000,39.3,40.939,36.1111,37.64,21448,0
+BTFX.US,D,20250227,000000,39.1396,39.1396,36.24,36.79,14050,0
+BTFX.US,D,20250228,000000,35.54,37.95,35,37.54,13342,0
+BTFX.US,D,20250303,000000,45.4,45.4,38.4684,38.99,23931,0
+BTFX.US,D,20250304,000000,36.14,41.2335,35.09,39.89,51893,0
+BTFX.US,D,20250305,000000,42.52,43.19,40.908,43.19,13646,0
+BTFX.US,D,20250306,000000,42.5,43.634,40.94,41.7738,34489,0
+BTFX.US,D,20250307,000000,41.79,43.125,39.55,39.8,10795,0
+BTFX.US,D,20250310,000000,35.62,35.62,31.74,32.3669,13106,0
+BTFX.US,D,20250311,000000,34.6343,36.12,32.575,35.86,14110,0
+BTFX.US,D,20250312,000000,35.88,36.15,33.81,35.57,15226,0
+BTFX.US,D,20250313,000000,35.1,35.1,33.21,33.21,8246,0
+BTFX.US,D,20250314,000000,36.04,37.3699,35.43,36.85,8142,0
+BTFX.US,D,20250317,000000,35.09,36.945,35.0813,36.76,12817,0
+BTFX.US,D,20250318,000000,34.5,34.78,33.73,34.78,6731,0
+BTFX.US,D,20250319,000000,36.13,37.82,36.13,37.46,5916,0
+BTFX.US,D,20250320,000000,37.14,38.05,36.05,36.29,3426,0
+BTFX.US,D,20250324,000000,38.97,40.01,38.97,39.8,2522,0
+BTFX.US,D,20250325,000000,39.0602,39.67,39.0602,39.67,1323,0
+BTFX.US,D,20250326,000000,38.99,38.99,37.7,38.18,1811,0
+BTFX.US,D,20250327,000000,38.18,38.64,38.18,38.64,798,0
+BTFX.US,D,20250328,000000,37.02,37.02,35.49,35.49,4908,0
+BTFX.US,D,20250331,000000,35.04,35.41,34.77,35.092,9465,0
+BTFX.US,D,20250401,000000,35.56,36.1197,35.56,36.06,949,0
+BTFX.US,D,20250402,000000,35.82,37.9,35.745,37.78,9836,0
+BTFX.US,D,20250403,000000,33.36,33.62,33.122054,33.34,13028,0
+BTFX.US,D,20250404,000000,34.06,35.42,33.4,35.02,12880,0
+BTFX.US,D,20250407,000000,28.9,32.54,28.233,30.01,18792,0
+BTFX.US,D,20250408,000000,31.5164,31.5799,28.8,28.9616,22764,0
+BTFX.US,D,20250409,000000,29.38,33.4496,29.38,33.35,24171,0
+BTFX.US,D,20250410,000000,32.09,32.09,30.534,31.0568,4352,0
+BTFX.US,D,20250411,000000,33.619,34.5,33.319,34.3466,3425,0
+BTFX.US,D,20250414,000000,35.06,35.889,34.469,35.14,2944,0
+BTFX.US,D,20250415,000000,35.9,35.9,34.36,34.3898,2417,0
+BTFX.US,D,20250416,000000,34.24,35.5,33.8,34.7068,6543,0
+BTFX.US,D,20250417,000000,35.229,35.58,35.0141,35.1283,4758,0
+BTFX.US,D,20250421,000000,36.98,37.975,36.93,37.1131,7136,0
+BTFX.US,D,20250422,000000,38.98,40.7,38.98,40.5425,11147,0
+BTFX.US,D,20250423,000000,42.65,43.13,40.91,42.23,10364,0
+BTFX.US,D,20250424,000000,41.57,42.43,41.57,42.32,5026,0
+BTFX.US,D,20250425,000000,44.04,44.335,43.3305,43.8917,8142,0
+BTFX.US,D,20250428,000000,43.59,43.59,42.2356,43.24,2729,0
+BTFX.US,D,20250429,000000,43.48,43.8585,43.295,43.7609,1258,0
+BTFX.US,D,20250430,000000,42.88,42.9857,41.781,42.5616,3725,0
+BTFX.US,D,20250501,000000,45.05,45.5,44.73,44.74,9768,0
+BTFX.US,D,20250502,000000,45.16,45.657,44.94,45.03,4172,0
+BTFX.US,D,20250505,000000,42.09,42.47,42.09,42.47,2692,0
+BTFX.US,D,20250506,000000,42.14,43.14,42.14,43.1227,6193,0
+BTFX.US,D,20250507,000000,44.66,44.8982,44.14,44.18,3427,0
+BTFX.US,D,20250508,000000,47.25,48.87,47.04,48.87,5911,0
+BTFX.US,D,20250509,000000,50.42,51.08,50.06,50.62,4048,0
+BTFX.US,D,20250512,000000,51.46,51.64,49.15,49.15,7863,0
+BTFX.US,D,20250513,000000,50.789,52.1163,50.65,52.1163,3760,0
+BTFX.US,D,20250514,000000,51.37,51.49,50.301,50.53,3609,0
+BTFX.US,D,20250515,000000,49.55,50.74,49.55,50.4,1621,0
+BTFX.US,D,20250516,000000,51.13,51.3058,51.13,51.3058,1953,0
+BTFX.US,D,20250519,000000,49.84,52.6826,49.84,52.6826,6801,0
+BTFX.US,D,20250520,000000,51.59,54.19,51.5116,54.17,4593,0
+BTFX.US,D,20250521,000000,53.725,56.859,53.6595,55.8068,10217,0
+BTFX.US,D,20250522,000000,58.73,59.1286,57.69,58.2302,17582,0
+BTFX.US,D,20250523,000000,56.05,56.58,55.3,55.65,2448,0
+BTFX.US,D,20250527,000000,57.13,57.33,56.4,56.7502,7878,0
+BTFX.US,D,20250528,000000,54.851,54.851,53.68,53.68,3337,0
+BTFX.US,D,20250529,000000,55.16,55.16,52.331,52.37,11813,0
+BTFX.US,D,20250530,000000,52.22,52.22,50.383,51.1238,1513,0
+BTFX.US,D,20250602,000000,50.52,50.96,50.52,50.93,13766,0
+BTFX.US,D,20250603,000000,51.91,53.26,51.65,52.7438,2582,0
+BTFX.US,D,20250604,000000,51.36,51.98,51.18,51.32,4685,0
+BTFX.US,D,20250605,000000,52,52,48.125,48.3365,8405,0
+BTFX.US,D,20250606,000000,50.41,51.55,50.41,50.5991,8181,0
+BTFX.US,D,20250609,000000,53.715,54.85,53.5475,54.8219,1741,0
+BTFX.US,D,20250610,000000,56.02,56.02,54.5,55.6609,5737,0
+BTFX.US,D,20250611,000000,56.54,56.54,54.85,54.85,8869,0
+BTFX.US,D,20250612,000000,52.72,53.76,52.72,52.78,5519,0
+BTFX.US,D,20250613,000000,51.23,51.91,50.34,51.14,8221,0
+BTFX.US,D,20250616,000000,52.5421,54.65,52.5421,54.4837,3643,0
+BTFX.US,D,20250617,000000,51.45,51.45,49.435,50.48,6293,0
+BTFX.US,D,20250618,000000,50,50.32,49.55,49.55,4619,0
+BTFX.US,D,20250620,000000,51.88,51.88,48.5,49.1493,3104,0
+BTFX.US,D,20250623,000000,47.1,49.0019,45.89,49.0019,10827,0
+BTFX.US,D,20250624,000000,50.94,51.79,50.799,51.223,9439,0
+BTFX.US,D,20250625,000000,53.21,53.621,52.42,53.2685,3419,0
+BTFX.US,D,20250626,000000,52.48,53.0726,52.48,53.0726,2310,0
+BTFX.US,D,20250627,000000,52.06,52.851,52.035,52.16,1914,0
+BTFX.US,D,20250630,000000,52.97,52.97,52.1815,52.7606,3718,0
+BTFX.US,D,20250701,000000,52.39,52.39,51.8129,51.8129,5464,0
+BTFX.US,D,20250702,000000,53.92,56.1727,53.92,56.1727,10021,0
+BTFX.US,D,20250703,000000,56.02,57.014,55.54,55.72,4439,0
+BTFX.US,D,20250707,000000,54.4601,54.86,54,54.366,6639,0
+BTFX.US,D,20250708,000000,55.15,55.49,54.62,55.0667,12429,0
+BTFX.US,D,20250709,000000,55.93,58.116,54.9313,58.103,9787,0
+BTFX.US,D,20250710,000000,57.541,60.0663,57.541,59.67,4642,0
+BTFX.US,D,20250711,000000,64.07,64.68,63.0715,64.616,10445,0
+BTFX.US,D,20250714,000000,68.61,68.799,65.96,66.4755,24444,0
+BTFX.US,D,20250715,000000,64.0499,64.98,62,62.6,14702,0
+BTFX.US,D,20250716,000000,65.31,66.11,64.77,65.7371,6360,0
+BTFX.US,D,20250717,000000,64.22,66.4688,64.17,65.3982,9958,0
+BTFX.US,D,20250718,000000,65.09,65.65,63.3011,63.4887,13145,0
+BTFX.US,D,20250721,000000,64.42,65.31,62.67,62.7768,8889,0
+BTFX.US,D,20250722,000000,65.51,65.5721,63.845,65.5721,2461,0
+BTFX.US,D,20250723,000000,64.26,64.61,63.3599,64.5238,5797,0
+BTFX.US,D,20250724,000000,64.98,65.57,63.96,65.1422,1766,0
+BTFX.US,D,20250725,000000,62,62.83,61.1,62.7004,11500,0
+BTFX.US,D,20250728,000000,64.59,65.31,63.3101,63.8483,12286,0
+BTFX.US,D,20250729,000000,64.88,64.88,62.95,63.1547,7665,0
+BTFX.US,D,20250730,000000,63.55,64.365,61.49,62.4231,3750,0
+BTFX.US,D,20250731,000000,63.71,64.38,62.1938,62.1938,4863,0
+BTFX.US,D,20250801,000000,60.84,60.89,58.1394,58.1394,5959,0
+BTFX.US,D,20250804,000000,59.5401,60.6,59.5401,59.8318,3418,0
+BTFX.US,D,20250805,000000,59.4036,59.41,57.63,58.7013,1899,0
+BTFX.US,D,20250806,000000,59.0915,60.5,59.0915,60.3197,1795,0
+BTFX.US,D,20250807,000000,61.5,62.7674,61.3409,62.7674,4920,0
+BTFX.US,D,20250808,000000,61.85,61.85,61.4648,61.4648,1717,0
+BTFX.US,D,20250811,000000,64.85,65.431,63.81,64.0531,9543,0
+BTFX.US,D,20250812,000000,63.79,65.1676,63.79,64.8053,5494,0
+BTFX.US,D,20250813,000000,65.8,68.39,65.4616,68.3087,9753,0
+BTFX.US,D,20250814,000000,63.07,64.1,62,62.8521,6186,0
+BTFX.US,D,20250815,000000,63.38,63.38,61.5508,61.5866,8074,0
+BTFX.US,D,20250818,000000,59.75,60.92,59.51,60.8851,5223,0
+BTFX.US,D,20250819,000000,59.31,59.31,57,57.4135,7595,0
+BTFX.US,D,20250820,000000,57,58.6431,56.73,58.6431,3869,0
+BTFX.US,D,20250821,000000,57.945,58.11,56.27,56.383,2450,0
+BTFX.US,D,20250822,000000,58.4801,61.47,58.4801,60.9645,22335,0
+BTFX.US,D,20250825,000000,55.76,57,54.8,54.8238,12357,0
+BTFX.US,D,20250826,000000,53.95,55.158,53.7,55.158,15558,0
+BTFX.US,D,20250827,000000,55.52,56.38,55.4,56.0584,4498,0
+BTFX.US,D,20250828,000000,56.94,57.13,55.9057,55.9057,20362,0
+BTFX.US,D,20250829,000000,53.61,53.7,52,52.0516,43156,0
+BTFX.US,D,20250902,000000,53.22,55.05,53.22,54.4391,8351,0
+BTFX.US,D,20250903,000000,55.3161,55.85,55.3161,55.8337,1514,0
+BTFX.US,D,20250904,000000,54.39,54.39,53.2264,53.3538,4690,0
+BTFX.US,D,20250905,000000,54.25,54.9376,54.24,54.9376,1801,0
+BTFX.US,D,20250908,000000,55.4,55.99,55.4,55.4459,2025,0
+BTFX.US,D,20250909,000000,56.3,56.3,54.11,54.7469,13873,0
+BTFX.US,D,20250910,000000,57.04,57.65,56.48,56.8611,24260,0
+BTFX.US,D,20250911,000000,58.05,58.05,57.59,57.8384,23398,0
+BTFX.US,D,20250912,000000,58.29,60.1862,58.13,60.1862,4907,0
+BTFX.US,D,20250915,000000,58.1914,58.86,57.655,58.4512,11944,0
+BTFX.US,D,20250916,000000,58.65,60.09,58.1,59.9865,24408,0
+BTFX.US,D,20250917,000000,59.081,59.15,58.175,58.683,4468,0
+BTFX.US,D,20250918,000000,60.64,60.97,60.236,60.5447,4689,0
+BTFX.US,D,20250919,000000,59.051,59.4089,58.0903,58.0903,3891,0
+BTFX.US,D,20250922,000000,55.8,56.16,54.862,55.0588,5182,0
+BTFX.US,D,20250923,000000,55.8899,56.051,54.48,54.5096,3970,0
+BTFX.US,D,20250924,000000,55.86,56.61,55.86,56.2244,7213,0
+BTFX.US,D,20250925,000000,54.44,54.44,51.485,52.1217,14865,0
+BTFX.US,D,20250926,000000,51.79,52.135,51.5,51.8011,13243,0
+BTFX.US,D,20250929,000000,54.9,57,54.73,56.9706,8590,0
+BTFX.US,D,20250930,000000,56.64,57.05,56.32,56.9669,7674,0
+BTFX.US,D,20251001,000000,57.93,58.2255,57.71,58.1165,5823,0
+BTFX.US,D,20251002,000000,60.01,61.77,59.76,61.6176,7950,0
+BTFX.US,D,20251003,000000,61.54,64.71,61.04,63.4344,15840,0
+BTFX.US,D,20251006,000000,65.58,66.9,65.17,66.1225,17645,0
+BTFX.US,D,20251007,000000,65.69,65.69,61.69,62.0721,11170,0
+BTFX.US,D,20251008,000000,63.55,64.31,63.075,63.7758,3690,0
+BTFX.US,D,20251009,000000,63.82,63.83,60.8399,61.2398,11102,0
+BTFX.US,D,20251010,000000,62.42,62.42,56.22,56.7063,33558,0
+BTFX.US,D,20251013,000000,54.49,56.0274,54.2,56.0274,19251,0
+BTFX.US,D,20251014,000000,51.1,53.529,50.5,52.85,27637,0
+BTFX.US,D,20251015,000000,51.83,52.438,50.54,51.4525,13280,0
+BTFX.US,D,20251016,000000,51.3,51.3,48.27,48.6701,32341,0
+BTFX.US,D,20251017,000000,46.28,47.56,45.6353,47.0628,14628,0
+BTFX.US,D,20251020,000000,50.7905,51.27,50.3606,50.9237,11099,0
+BTFX.US,D,20251021,000000,50.13,53,50.13,51.8507,12517,0
+BTFX.US,D,20251022,000000,48.45,48.87,48,48.0203,9929,0
+BTFX.US,D,20251023,000000,50.29,50.29,49.75,50.2102,1313,0
+BTFX.US,D,20251024,000000,50.7,50.79,50,50.4422,6317,0
+BTFX.US,D,20251027,000000,54.33,55.09,54.0218,54.3521,11939,0
+BTFX.US,D,20251028,000000,54.42,54.9,53.0693,53.0693,4727,0
+BTFX.US,D,20251029,000000,52.215,52.215,49.76,50.2368,5197,0
+BTFX.US,D,20251030,000000,47.7,47.95,46.485,46.485,52893,0
+BTFX.US,D,20251031,000000,49.18,50.13,48.845,49.3868,39359,0
+BTFX.US,D,20251103,000000,46.39,47.43,45.705,46.4191,12299,0
+BTFX.US,D,20251104,000000,43.93,44.85,41.04,41.3471,11041,0
+BTFX.US,D,20251105,000000,43.75,44.32,43.71,43.9563,2213,0
+BTFX.US,D,20251106,000000,42.615,42.95,41.395,41.437,2299,0
+BTFX.US,D,20251107,000000,40.8,43.76,40.28,43.7235,6341,0
+BTFX.US,D,20251110,000000,45.87,45.87,44.71,45.6172,2364,0
+BTFX.US,D,20251111,000000,44.05,44.05,42.7872,42.7872,1276,0
+BTFX.US,D,20251112,000000,44.3985,44.3985,41.59,41.7402,2908,0
+BTFX.US,D,20251113,000000,41.62,41.62,38.76,38.8134,4234,0
+BTFX.US,D,20251114,000000,36.66,37.89,35.84,35.8541,17582,0
+BTFX.US,D,20251117,000000,35.79,36.923696,33.75,34.0735,9610,0
+BTFX.US,D,20251118,000000,33.97,35.23,33.75,34.7834,12938,0
+BTFX.US,D,20251119,000000,33.6,33.96,31.72,32.3542,12412,0
+BTFX.US,D,20251120,000000,33.819,33.819,29.9099,30.124,20848,0
+BTFX.US,D,20251121,000000,28.27,29.3,27.38,28.8628,23958,0
+BTFX.US,D,20251124,000000,29.81,31.9927,29.3398,31.9927,16804,0
+BTFX.US,D,20251125,000000,30.55,31.01,29.93,30.7622,5997,0
+BTFX.US,D,20251126,000000,30.71,32.54,30.59,32.4923,10546,0
+BTFX.US,D,20251128,000000,34.85,34.85,33.0354,33.0354,28048,0
+BTFX.US,D,20251201,000000,29.76,29.9762,28.0585,29.1452,18670,0
+BTFX.US,D,20251202,000000,31.26,33.5699,31.147,32.8906,7023,0
+BTFX.US,D,20251203,000000,33.87,34.6,33.6578,34.1329,3648,0
+BTFX.US,D,20251204,000000,33.785,33.96,33.27,33.8374,3950,0
+BTFX.US,D,20251205,000000,32.33,32.91,30.749,31.4889,6171,0
+BTFX.US,D,20251208,000000,32.94,32.94,31.78,32.4457,6734,0
+BTFX.US,D,20251209,000000,32.12,35.1572,32.11,34.1177,11319,0
+BTFX.US,D,20251210,000000,33.36,34.78,33.26,33.71,4279,0
+BTFX.US,D,20251211,000000,32.36,33.75,32.36,33.7131,9152,0
+BTFX.US,D,20251212,000000,33.77,33.77,33.65,33.7343,6913,0
+BTFX.US,D,20251215,000000,33.69,33.77,33.68,33.7109,9805,0
diff --git a/daily/us/nasdaq etfs/btgd.us.txt b/daily/us/nasdaq etfs/btgd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15c3323ba41fc448934545259ab3cde4a11517ef
--- /dev/null
+++ b/daily/us/nasdaq etfs/btgd.us.txt	
@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTGD.US,D,20241018,000000,20.58,21.0337,20.51,20.9228,36109,0
+BTGD.US,D,20241021,000000,20.89,20.9,20.33,20.6171,41571,0
+BTGD.US,D,20241022,000000,20.62,20.7299,20.4501,20.7142,33795,0
+BTGD.US,D,20241023,000000,20.51,20.51,19.8,20.1196,22641,0
+BTGD.US,D,20241024,000000,20.74,20.9,20.44,20.87,34307,0
+BTGD.US,D,20241025,000000,20.7,21,20.21,20.41,15539,0
+BTGD.US,D,20241028,000000,21.11,21.39,21,21.34,28305,0
+BTGD.US,D,20241029,000000,21.91,22.77,21.85,22.47,53045,0
+BTGD.US,D,20241030,000000,22.47,22.47,22.1899,22.34,55565,0
+BTGD.US,D,20241031,000000,22.33,22.33,21.32,21.38,37032,0
+BTGD.US,D,20241101,000000,21.48,21.86,20.92,21.01,16476,0
+BTGD.US,D,20241104,000000,21,21,20.5,20.51,68951,0
+BTGD.US,D,20241105,000000,21,21.39,20.97,21.16,41535,0
+BTGD.US,D,20241106,000000,22.04,22.64,21.75,22.6,52524,0
+BTGD.US,D,20241107,000000,22.58,23.185,22.34,23.07,100019,0
+BTGD.US,D,20241108,000000,23.07,23.11,22.68,22.95,119255,0
+BTGD.US,D,20241111,000000,24,25.61,23.92,25.43,86473,0
+BTGD.US,D,20241112,000000,25.43,26.04,24.87,25.95,51515,0
+BTGD.US,D,20241113,000000,26.24,27.08,25.62,25.75,60609,0
+BTGD.US,D,20241114,000000,26.02,26.19,25.02,25.06,30469,0
+BTGD.US,D,20241115,000000,25.25,26.07,25.18,26.07,41090,0
+BTGD.US,D,20241118,000000,26.2,26.889,26.028,26.61,36705,0
+BTGD.US,D,20241119,000000,26.83,27.56,26.74,27.14,33268,0
+BTGD.US,D,20241120,000000,27.85,27.9884,27.45,27.8,51713,0
+BTGD.US,D,20241121,000000,28.86,29.2798,28.4215,29.14,80440,0
+BTGD.US,D,20241122,000000,29.14,29.9002,29,29.74,77838,0
+BTGD.US,D,20241125,000000,28.76,28.76,27.37,27.52,122929,0
+BTGD.US,D,20241126,000000,27,27.47,26.3,26.39,98044,0
+BTGD.US,D,20241127,000000,27.7,28.29,27.58,28.06,54179,0
+BTGD.US,D,20241129,000000,28.52,28.92,28.4301,28.45,37910,0
+BTGD.US,D,20241202,000000,27.99,28.29,27.3599,27.67,46347,0
+BTGD.US,D,20241203,000000,27.6,27.86,27.2408,27.68,35419,0
+BTGD.US,D,20241204,000000,27.93,28.86,27.5601,28.85,25853,0
+BTGD.US,D,20241205,000000,29.91,30.1,28.35,28.52,57041,0
+BTGD.US,D,20241206,000000,28.67,29.52,28.5006,29.35,36712,0
+BTGD.US,D,20241209,000000,29.02,29.41,28,28,44272,0
+BTGD.US,D,20241210,000000,28.57,29.085,27.9249,28.58,40201,0
+BTGD.US,D,20241211,000000,29.54,30.5889,29.35,30.42,71049,0
+BTGD.US,D,20241212,000000,30.09,30.1,29.1709,29.28,62817,0
+BTGD.US,D,20241213,000000,29.28,29.61,29.09,29.47,29814,0
+BTGD.US,D,20241216,000000,30.38,31.325,30.34,30.83,87315,0
+BTGD.US,D,20241217,000000,31.16,31.34,30.5,30.77,61354,0
+BTGD.US,D,20241218,000000,30.32,30.32,28.17,28.43,99746,0
+BTGD.US,D,20241219,000000,28.96,29.02,27.05,27.2,71343,0
+BTGD.US,D,20241220,000000,27.02,27.9517,27.02,27.54,57403,0
+BTGD.US,D,20241223,000000,27.15,27.15,26.17,26.33,48238,0
+BTGD.US,D,20241224,000000,27.37,28.19,27.34,28.14,84775,0
+BTGD.US,D,20241226,000000,27.3,27.4943,27.0815,27.4,26767,0
+BTGD.US,D,20241227,000000,27.4,27.4,26.28,26.68,95257,0
+BTGD.US,D,20241230,000000,26.18,26.6,25.49,26.48,27291,0
+BTGD.US,D,20241231,000000,26.68,27,26.31,26.36,20083,0
+BTGD.US,D,20250102,000000,27.39,28,27.39,27.85,36456,0
+BTGD.US,D,20250103,000000,27.68,28.0959,27.59,27.94,24674,0
+BTGD.US,D,20250106,000000,28,29.14,27.9,28.96,42461,0
+BTGD.US,D,20250107,000000,28.88,28.88,27.32,27.45,26888,0
+BTGD.US,D,20250108,000000,27.21,27.46,26.51,26.86,38761,0
+BTGD.US,D,20250110,000000,27.45,27.81,26.9,27.48,35706,0
+BTGD.US,D,20250113,000000,26.12,26.76,25.73,26.76,47689,0
+BTGD.US,D,20250114,000000,27.39,27.86,27.2945,27.64,25482,0
+BTGD.US,D,20250115,000000,28.65,29.155276,28.5405,28.97,20315,0
+BTGD.US,D,20250116,000000,28.97,29.48,28.55,29.41,20388,0
+BTGD.US,D,20250117,000000,29.49,30.951,29.49,30.58,48880,0
+BTGD.US,D,20250121,000000,30.8,31.5598,30.23,31.17,45605,0
+BTGD.US,D,20250122,000000,30.9,30.9,30.58449,30.75,24376,0
+BTGD.US,D,20250123,000000,30.04,31.33,29.87,30.4,40256,0
+BTGD.US,D,20250124,000000,31.26,31.72,31.04,31.04,51431,0
+BTGD.US,D,20250127,000000,29.52,29.96,28.8,29.67,111570,0
+BTGD.US,D,20250128,000000,30.15,30.51,29.88,29.99,67047,0
+BTGD.US,D,20250129,000000,30.17,30.8236,29.76,30.69,28572,0
+BTGD.US,D,20250130,000000,31.4,31.85,31.4,31.49,36441,0
+BTGD.US,D,20250131,000000,31.38,31.84,30.16,30.23,87300,0
+BTGD.US,D,20250203,000000,28.45,30.65,28.45,30.4,85178,0
+BTGD.US,D,20250204,000000,30,30.33,29.66,29.83,40528,0
+BTGD.US,D,20250205,000000,29.89,30.109,29.285,29.43,25147,0
+BTGD.US,D,20250206,000000,29.81,29.872,28.93,29.36,32049,0
+BTGD.US,D,20250207,000000,30.3,30.54,28.99,29.03,37566,0
+BTGD.US,D,20250210,000000,30.11,30.11,29.835,30.09,32632,0
+BTGD.US,D,20250211,000000,29.73,29.9,29.11,29.19,35317,0
+BTGD.US,D,20250212,000000,29,30.03,28.9,29.78,31614,0
+BTGD.US,D,20250213,000000,29.7,29.9083,29.44,29.82,35589,0
+BTGD.US,D,20250214,000000,29.79,30.1696,29.48,29.57,33754,0
+BTGD.US,D,20250218,000000,29.61,29.8,28.88,29.16,55503,0
+BTGD.US,D,20250219,000000,29.77,29.89,29.42,29.75,25212,0
+BTGD.US,D,20250220,000000,30.13,30.58,30.004,30.5,45305,0
+BTGD.US,D,20250221,000000,30.76,30.76,29.25,29.25,33559,0
+BTGD.US,D,20250224,000000,29.49,29.62,29,29.16,39057,0
+BTGD.US,D,20250225,000000,27.41,27.58,26.1759,27,118728,0
+BTGD.US,D,20250226,000000,26.16,26.97,25.2,25.83,39861,0
+BTGD.US,D,20250227,000000,26.1,26.13,24.97,25.1,31271,0
+BTGD.US,D,20250228,000000,24.39,25.3935,24.31,25.17,51745,0
+BTGD.US,D,20250303,000000,28.18,28.18,25.91,26.07,55467,0
+BTGD.US,D,20250304,000000,25.4,27.21,24.859,26.58,50503,0
+BTGD.US,D,20250305,000000,27.39,27.8,26.95,27.77,35709,0
+BTGD.US,D,20250306,000000,27.73,27.9,26.949,27.17,20475,0
+BTGD.US,D,20250307,000000,27.13,27.93,26.48,26.48,20122,0
+BTGD.US,D,20250310,000000,25.2,25.32,23.42,23.74,27359,0
+BTGD.US,D,20250311,000000,24.65,25.44,24.26,25.3,12373,0
+BTGD.US,D,20250312,000000,25.38,25.43,24.8,25.34,8856,0
+BTGD.US,D,20250313,000000,25.37,25.5,24.99,25.05,15077,0
+BTGD.US,D,20250314,000000,26.04,26.5832,25.94,26.45,7392,0
+BTGD.US,D,20250317,000000,25.81,26.53,25.81,26.45,14108,0
+BTGD.US,D,20250318,000000,26.05,26.1,25.69,26.03,5496,0
+BTGD.US,D,20250319,000000,26.505,27.3396,26.505,27.21,16263,0
+BTGD.US,D,20250320,000000,26.92,27.4208,26.52,26.8,12033,0
+BTGD.US,D,20250321,000000,26.41,26.5017,26.13,26.41,8070,0
+BTGD.US,D,20250324,000000,27.54,27.94,27.53,27.68,18589,0
+BTGD.US,D,20250325,000000,27.41,27.85,27.41,27.72,18342,0
+BTGD.US,D,20250326,000000,27.72,27.72,27.05,27.29,19558,0
+BTGD.US,D,20250327,000000,27.4,27.905,27.27,27.8,12039,0
+BTGD.US,D,20250328,000000,27.66,27.66,26.803,26.93,11680,0
+BTGD.US,D,20250331,000000,26.74,27.2,26.54,26.81,11324,0
+BTGD.US,D,20250401,000000,27.12,27.77,27.12,27.59,8994,0
+BTGD.US,D,20250402,000000,27.51,28.5302,27.51,28.36,13192,0
+BTGD.US,D,20250403,000000,26.32,26.5781,26.17,26.41,23700,0
+BTGD.US,D,20250404,000000,26.32,26.51,25.76,26.42,27189,0
+BTGD.US,D,20250407,000000,24.01,25.06,23.655,23.96,31891,0
+BTGD.US,D,20250408,000000,25,25,23.47,23.67,14150,0
+BTGD.US,D,20250409,000000,24.54,26.355,24.51,26.25,27586,0
+BTGD.US,D,20250410,000000,26.28,26.5,25.6086,26.07,17743,0
+BTGD.US,D,20250411,000000,27.42,28.0094,27.1352,27.96,24622,0
+BTGD.US,D,20250414,000000,28.1,28.39,27.5701,28.06,13855,0
+BTGD.US,D,20250415,000000,28.25,28.6,27.76,27.87,19220,0
+BTGD.US,D,20250416,000000,28.1771,29.26,28.1771,28.99,50801,0
+BTGD.US,D,20250417,000000,28.99,29.18,28.47,28.96,24017,0
+BTGD.US,D,20250421,000000,30.4,31.1361,30.18,30.68,120713,0
+BTGD.US,D,20250422,000000,31.78,32.24,31.56,31.76,43877,0
+BTGD.US,D,20250423,000000,31.98,31.98,30.928,31.47,121668,0
+BTGD.US,D,20250424,000000,31.8,32.18,31.4875,32.02,25718,0
+BTGD.US,D,20250425,000000,31.45,32.52,31.33,32.49,81822,0
+BTGD.US,D,20250428,000000,32.16,32.68,31.89,32.68,41185,0
+BTGD.US,D,20250429,000000,32.24,32.5,32.21,32.48,17689,0
+BTGD.US,D,20250430,000000,31.94,32.05,31.6,31.86,41060,0
+BTGD.US,D,20250501,000000,32.04,32.3099,31.6533,31.91,33596,0
+BTGD.US,D,20250502,000000,32.41,32.7,32.01,32.01,16535,0
+BTGD.US,D,20250505,000000,31.92,32.32,31.72,32.04,34163,0
+BTGD.US,D,20250506,000000,32.5,33.3,32.43,33.3,33445,0
+BTGD.US,D,20250507,000000,33.6,33.81,33.16,33.23,20174,0
+BTGD.US,D,20250508,000000,34.25,34.67,34.11,34.21,43048,0
+BTGD.US,D,20250509,000000,35.12,35.49,35.017,35.17,67691,0
+BTGD.US,D,20250512,000000,34.58,34.695,33.2355,33.62,89498,0
+BTGD.US,D,20250513,000000,33.95,34.86,33.95,34.85,26108,0
+BTGD.US,D,20250514,000000,34.28,34.3399,33.4,33.54,33225,0
+BTGD.US,D,20250515,000000,33.49,34.26,33.23,34.01,26776,0
+BTGD.US,D,20250516,000000,33.97,33.99,33.5,33.95,22361,0
+BTGD.US,D,20250519,000000,33.75,34.85,33.75,34.85,32484,0
+BTGD.US,D,20250520,000000,34.85,36.04,34.5,35.95,17414,0
+BTGD.US,D,20250521,000000,36.01,37.025,35.9631,36.8,38146,0
+BTGD.US,D,20250522,000000,37.71,37.92,37.11,37.54,86200,0
+BTGD.US,D,20250523,000000,37.53,37.86,37.15,37.17,49733,0
+BTGD.US,D,20250527,000000,37.17,37.345,36.66,36.96,52523,0
+BTGD.US,D,20250528,000000,36.93,36.93,35.83,35.83,40593,0
+BTGD.US,D,20250529,000000,36.92,36.92,35.56,35.74,31475,0
+BTGD.US,D,20250530,000000,35.34,35.57,34.73,34.93,28573,0
+BTGD.US,D,20250602,000000,35.41,35.94,35.35,35.94,75210,0
+BTGD.US,D,20250603,000000,36.01,36.41,35.6701,36.26,21438,0
+BTGD.US,D,20250604,000000,35.83,36.2095,35.4805,35.99,17410,0
+BTGD.US,D,20250605,000000,36.34,36.34,34.5501,34.72,61309,0
+BTGD.US,D,20250606,000000,35.35,35.59,34.98,35.02,17773,0
+BTGD.US,D,20250609,000000,36.2,36.78,36.0801,36.66,41624,0
+BTGD.US,D,20250610,000000,37.17,37.36,36.6,36.96,30909,0
+BTGD.US,D,20250611,000000,37.2,37.42,36.75,36.95,27824,0
+BTGD.US,D,20250612,000000,36.71,37.08,36.6275,36.69,16239,0
+BTGD.US,D,20250613,000000,36.7,36.78,36.3,36.6,21306,0
+BTGD.US,D,20250616,000000,36.95,37.37,36.72,37.33,29821,0
+BTGD.US,D,20250617,000000,36.33,36.37,35.4378,35.91,23373,0
+BTGD.US,D,20250618,000000,35.75,36.05,35.38,35.38,106222,0
+BTGD.US,D,20250620,000000,36.02,36.08,34.87,35.13,28099,0
+BTGD.US,D,20250623,000000,34.85,35.26,34.208,35.24,36398,0
+BTGD.US,D,20250624,000000,35.105,35.7,34.96,35.47,26366,0
+BTGD.US,D,20250625,000000,36.105,36.36,35.9012,36.25,35807,0
+BTGD.US,D,20250626,000000,36.24,36.24,35.79,36.2,23785,0
+BTGD.US,D,20250627,000000,35.11,35.55,35.06,35.25,22395,0
+BTGD.US,D,20250630,000000,35.6,35.87,35.3501,35.83,33203,0
+BTGD.US,D,20250701,000000,35.88,36.13,35.37,35.5,27390,0
+BTGD.US,D,20250702,000000,36.14,37.18,36.13,37.05,18934,0
+BTGD.US,D,20250703,000000,37.05,37.21,36.6445,36.7,20947,0
+BTGD.US,D,20250707,000000,36.4,36.49,35.9472,36.26,31960,0
+BTGD.US,D,20250708,000000,36.39,36.46,35.9,36.1,13550,0
+BTGD.US,D,20250709,000000,36.25,37.36,36.1113,37.36,23031,0
+BTGD.US,D,20250710,000000,37.33,38.0681,36.918,37.88,35353,0
+BTGD.US,D,20250711,000000,39.78,40,39.38,39.9,73696,0
+BTGD.US,D,20250714,000000,41.14,41.24,40.16,40.28,49169,0
+BTGD.US,D,20250715,000000,40.06,40.06,38.86,39.1,35627,0
+BTGD.US,D,20250716,000000,39.9,40.5479,39.5,40.195,38472,0
+BTGD.US,D,20250717,000000,39.77,40.23,39.24,39.903,47261,0
+BTGD.US,D,20250718,000000,40.03,40.25,39.42,39.4276,65311,0
+BTGD.US,D,20250721,000000,40.49,40.75,39.8517,39.8745,50998,0
+BTGD.US,D,20250722,000000,40.79,41.49,40.42,41.1708,67341,0
+BTGD.US,D,20250723,000000,40.6,40.6,39.93,40.46,98746,0
+BTGD.US,D,20250724,000000,40.2,40.4,40,40.275,36271,0
+BTGD.US,D,20250725,000000,39.3,39.3,38.33,39.0332,69088,0
+BTGD.US,D,20250728,000000,39.35,39.53,38.81,39.1075,48457,0
+BTGD.US,D,20250729,000000,39.48,39.54,38.7644,38.96,25599,0
+BTGD.US,D,20250730,000000,38.96,39.2,37.8678,38.1483,39282,0
+BTGD.US,D,20250731,000000,38.98,39.085,38.23,38.3437,21434,0
+BTGD.US,D,20250801,000000,38.58,38.58,37.72,37.825,33426,0
+BTGD.US,D,20250804,000000,38.38,38.89,38.38,38.54,45262,0
+BTGD.US,D,20250805,000000,38.54,38.68,37.9172,38.309,32222,0
+BTGD.US,D,20250806,000000,38.31,39,38.11,38.7863,29947,0
+BTGD.US,D,20250807,000000,39.47,40,39.19,39.89,41009,0
+BTGD.US,D,20250808,000000,39.94,40.16,39.3559,39.4366,245571,0
+BTGD.US,D,20250811,000000,39.92,40.3298,39.5,39.608,142949,0
+BTGD.US,D,20250812,000000,39.64,40.0499,39.37,39.91,41299,0
+BTGD.US,D,20250813,000000,40.25,41.0542,40.16,41.0542,43430,0
+BTGD.US,D,20250814,000000,39.75,39.75,38.83,39.06,80555,0
+BTGD.US,D,20250815,000000,39.26,39.29,38.6044,38.7194,31032,0
+BTGD.US,D,20250818,000000,38.35,38.6352,37.96,38.4,77194,0
+BTGD.US,D,20250819,000000,38.39,38.4,37,37.11,42009,0
+BTGD.US,D,20250820,000000,37.5,37.8767,37.1316,37.8767,32259,0
+BTGD.US,D,20250821,000000,37.67,37.7253,36.95,37.05,25644,0
+BTGD.US,D,20250822,000000,36.88,39.1494,36.8543,38.9164,28723,0
+BTGD.US,D,20250825,000000,37.32,37.66,36.85,36.9072,46400,0
+BTGD.US,D,20250826,000000,36.65,37.2948,36.6,37.2501,25269,0
+BTGD.US,D,20250827,000000,37.23,37.848,37.23,37.7125,15590,0
+BTGD.US,D,20250828,000000,38.19,38.4199,37.9204,38,46575,0
+BTGD.US,D,20250829,000000,37.82,37.82,36.8772,37.035,47770,0
+BTGD.US,D,20250902,000000,37.54,38.85,37.54,38.8,112209,0
+BTGD.US,D,20250903,000000,39.33,39.8425,39.07,39.5111,49385,0
+BTGD.US,D,20250904,000000,38.91,38.94,38.2846,38.46,33027,0
+BTGD.US,D,20250905,000000,39.92,40.15,39,39.53,100189,0
+BTGD.US,D,20250908,000000,40,40.39,39.8332,40.06,130544,0
+BTGD.US,D,20250909,000000,40.71,40.73,39.6006,39.69,141546,0
+BTGD.US,D,20250910,000000,40.77,41.06,40.4259,40.65,106066,0
+BTGD.US,D,20250911,000000,40.57,40.999,40.47,40.91,86452,0
+BTGD.US,D,20250912,000000,41.17,41.8368,41.116,41.83,89558,0
+BTGD.US,D,20250915,000000,41.28,41.7255,41.04,41.61,165298,0
+BTGD.US,D,20250916,000000,41.84,42.33,41.55,42.29,73164,0
+BTGD.US,D,20250917,000000,41.9,42.1695,40.9,41.54,304095,0
+BTGD.US,D,20250918,000000,42.04,42.08,41.6,41.96,125810,0
+BTGD.US,D,20250919,000000,41.59,41.735,41.43,41.48,72913,0
+BTGD.US,D,20250922,000000,41.16,41.38,40.85,41.11,118538,0
+BTGD.US,D,20250923,000000,41.84,41.8499,41.0052,41.07,82122,0
+BTGD.US,D,20250924,000000,41.66,41.81,41.2287,41.32,85104,0
+BTGD.US,D,20250925,000000,40.76,40.77,39.68,39.995,114978,0
+BTGD.US,D,20250926,000000,40,40.66,39.91,40.09,66364,0
+BTGD.US,D,20250929,000000,41.83,42.74,41.7658,42.69,98090,0
+BTGD.US,D,20250930,000000,42.16,43.12,42.1235,43.015,116381,0
+BTGD.US,D,20251001,000000,43.89,44.62,43.83,44.3,206351,0
+BTGD.US,D,20251002,000000,45.24,45.53,44.3,45.5,142403,0
+BTGD.US,D,20251003,000000,45.7,46.9599,45.3,46.48,156324,0
+BTGD.US,D,20251006,000000,47.87,48.73,47.675,48.38,278874,0
+BTGD.US,D,20251007,000000,48.43,48.43,46.7101,47.11,183769,0
+BTGD.US,D,20251008,000000,48.06,48.86,47.63,48.44,180000,0
+BTGD.US,D,20251009,000000,48.55,48.6,45.91,46.62,310002,0
+BTGD.US,D,20251010,000000,47.26,47.4463,44.88,45.28,275816,0
+BTGD.US,D,20251013,000000,45.27,46.13,45.2525,46.13,227348,0
+BTGD.US,D,20251014,000000,43.99,45.54,43.65,45.14,134048,0
+BTGD.US,D,20251015,000000,45.21,45.6532,44.55,45.2,170999,0
+BTGD.US,D,20251016,000000,45.55,45.8544,44.44,44.95,228736,0
+BTGD.US,D,20251017,000000,43.87,44,42.68,43.45,520969,0
+BTGD.US,D,20251020,000000,46.07,46.8,45.87,46.73,171711,0
+BTGD.US,D,20251021,000000,44.07,45.4761,43.24,44.33,167521,0
+BTGD.US,D,20251022,000000,42.25,42.87,41.69,42.71,369143,0
+BTGD.US,D,20251023,000000,43.55,44.42,43.39,43.73,141650,0
+BTGD.US,D,20251024,000000,44.1,44.1135,43.53,43.7,134474,0
+BTGD.US,D,20251027,000000,44.68,44.7378,43.9617,44.19,114409,0
+BTGD.US,D,20251028,000000,43.59,44.21,43.2509,43.39,72358,0
+BTGD.US,D,20251029,000000,43.94,43.94,41.6,42.08,291894,0
+BTGD.US,D,20251030,000000,41.38,41.68,40.975,41.2,63326,0
+BTGD.US,D,20251031,000000,42.55,42.9,41.6478,42.295,61797,0
+BTGD.US,D,20251103,000000,41.51,41.82,40.55,41.16,112677,0
+BTGD.US,D,20251104,000000,39.46,39.7899,37.62,38.03,151317,0
+BTGD.US,D,20251105,000000,39.19,39.95,39.09,39.7,45384,0
+BTGD.US,D,20251106,000000,39.41,39.465,38.275,38.46,60279,0
+BTGD.US,D,20251107,000000,38.37,39.8,37.99,39.78,62341,0
+BTGD.US,D,20251110,000000,41.52,41.823,40.9,41.77,65846,0
+BTGD.US,D,20251111,000000,41.35,41.35,40.46,40.62,50842,0
+BTGD.US,D,20251112,000000,41.47,41.47,40.48,40.72,86915,0
+BTGD.US,D,20251113,000000,41.28,41.47,38.88,38.98,141237,0
+BTGD.US,D,20251114,000000,36.835,38.2,36.495,36.79,93888,0
+BTGD.US,D,20251117,000000,36.42,37.2978,34.92,35.36,609003,0
+BTGD.US,D,20251118,000000,35.5,36.29,35.14,35.94,667748,0
+BTGD.US,D,20251119,000000,35.55,36.25,34.2881,34.67,79662,0
+BTGD.US,D,20251120,000000,35.4,35.47,33.151,33.44,120192,0
+BTGD.US,D,20251121,000000,32.21,33.16,31.72,32.59,125145,0
+BTGD.US,D,20251124,000000,33.21,34.96,33.02,34.94,114615,0
+BTGD.US,D,20251125,000000,34.17,34.686,33.66,34.25,59407,0
+BTGD.US,D,20251126,000000,34.3,35.82,34.1001,35.6,98337,0
+BTGD.US,D,20251128,000000,37.03,37.03,36.04,36.26,49582,0
+BTGD.US,D,20251201,000000,34.67,34.7204,33.575,34.28,75070,0
+BTGD.US,D,20251202,000000,35.42,36.7,35.315,36.34,62332,0
+BTGD.US,D,20251203,000000,37.01,37.465,36.67,37.04,54699,0
+BTGD.US,D,20251204,000000,36.94,37.16,36.32,36.89,52795,0
+BTGD.US,D,20251205,000000,36.31,36.8161,35.205,35.57,140166,0
+BTGD.US,D,20251208,000000,36.32,36.4,35.5288,36.01,31788,0
+BTGD.US,D,20251209,000000,35.78,37.6896,35.78,37.06,33510,0
+BTGD.US,D,20251210,000000,36.47,37.7035,36.35,37.05,41511,0
+BTGD.US,D,20251211,000000,36.03,37.105,35.755,37.1,36277,0
+BTGD.US,D,20251212,000000,37.82,38.13,36.13,36.72,30444,0
+BTGD.US,D,20251215,000000,36.58,36.7865,34.7001,34.91,65124,0
+BTGD.US,D,20251216,000000,35.54,36.0316,35.45,35.62,39823,0
+BTGD.US,D,20251217,000000,35.89,37.0569,35,35.23,44897,0
+BTGD.US,D,20251218,000000,36.29,36.6326,34.51,34.66,47651,0
+BTGD.US,D,20251219,000000,35.97,36.7,35.68,36.06,25743,0
+BTGD.US,D,20251222,000000,37.59,37.72,36.858,36.99,44334,0
+BTGD.US,D,20251223,000000,36.8199,37.22,36.2364,37.1652,42033,0
+BTGD.US,D,20251224,000000,36.84,36.9462,36.44,36.8344,69265,0
+BTGD.US,D,20251226,000000,37.985,38.0196,36.73,37.26,179208,0
+BTGD.US,D,20251229,000000,36.02,36.27,35.36,35.46,323997,0
+BTGD.US,D,20251230,000000,35.41,36.295,34.65,34.74,548768,0
+BTGD.US,D,20251231,000000,35.09,35.16,34.14,34.33,73183,0
+BTGD.US,D,20260102,000000,35.23,35.815,35,35.29,51565,0
+BTGD.US,D,20260105,000000,37.25,38.1599,37.09,37.97,70908,0
+BTGD.US,D,20260106,000000,38.23,38.33,37.2101,37.69,51545,0
+BTGD.US,D,20260107,000000,36.82,37,36.5,36.68,21181,0
+BTGD.US,D,20260108,000000,35.9,36.88,35.8101,36.87,19293,0
+BTGD.US,D,20260109,000000,36.82,37.5559,36.67,36.8236,21598,0
+BTGD.US,D,20260112,000000,37.46,38.58,37.46,38,61178,0
+BTGD.US,D,20260113,000000,38.645,39.3,38.435,39.22,37092,0
+BTGD.US,D,20260114,000000,40.12,41.0569,40.04,41.03,47872,0
+BTGD.US,D,20260115,000000,40.31,40.499,39.595,39.66,31380,0
+BTGD.US,D,20260116,000000,39.76,39.89,38.7601,39.5579,22070,0
+BTGD.US,D,20260120,000000,39.01,39.01,38.42,38.54,45578,0
+BTGD.US,D,20260121,000000,39.31,39.63,38.015,39.44,544654,0
+BTGD.US,D,20260122,000000,39.08,40,38.801,39.76,30319,0
+BTGD.US,D,20260123,000000,39.89,41.05,39.5,40.2,49108,0
+BTGD.US,D,20260126,000000,40.19,40.78,39.83,40.01,259428,0
+BTGD.US,D,20260127,000000,40.3,41.8,39.9,41.72,48450,0
+BTGD.US,D,20260128,000000,42.57,43.29,42.1483,43.19,55400,0
+BTGD.US,D,20260129,000000,43.65,43.75,38.8,40.89,197567,0
+BTGD.US,D,20260130,000000,38,38.2203,34.51,36.515,813459,0
+BTGD.US,D,20260202,000000,32.94,33.8,32,32.29,282316,0
+BTGD.US,D,20260203,000000,34.3,34.3,31.84,33.64,250401,0
+BTGD.US,D,20260204,000000,33.69,33.75,31.4336,32.36,241658,0
+BTGD.US,D,20260205,000000,30.07,30.56,26.53,27.18,320323,0
+BTGD.US,D,20260206,000000,29.1,31.3588,29.09,30.66,70507,0
+BTGD.US,D,20260209,000000,30.52,31.92,30.435,31.81,163848,0
+BTGD.US,D,20260210,000000,30.96,31.1,30.125,30.6,41971,0
+BTGD.US,D,20260211,000000,30.37,30.46,29.4601,30.39,99514,0
+BTGD.US,D,20260212,000000,30.41,30.5103,28.3,28.31,232873,0
+BTGD.US,D,20260213,000000,29.72,30.77,29.33,30.48,83757,0
+BTGD.US,D,20260217,000000,29.36,29.43,28.45,29.05,42144,0
+BTGD.US,D,20260218,000000,29.305,29.74,29,29.0453,16999,0
diff --git a/daily/us/nasdaq etfs/ccnr.us.txt b/daily/us/nasdaq etfs/ccnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cd56c48d8bcd6c1d4e30ebec3e55f68753623ee
--- /dev/null
+++ b/daily/us/nasdaq etfs/ccnr.us.txt	
@@ -0,0 +1,304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCNR.US,D,20240715,000000,25.8002,25.8142,25.75,25.775,2765,0
+CCNR.US,D,20240716,000000,25.93,25.93,25.93,25.93,619,0
+CCNR.US,D,20240717,000000,25.95,25.97,25.95,25.955,1494,0
+CCNR.US,D,20240718,000000,25.9,25.9,25.6154,25.6154,2905,0
+CCNR.US,D,20240719,000000,25.405,25.405,25.3709,25.3709,1000,0
+CCNR.US,D,20240722,000000,25.44,25.44,25.3604,25.3604,248,0
+CCNR.US,D,20240723,000000,25.1208,25.1208,25.1208,25.1208,1,0
+CCNR.US,D,20240724,000000,25.14,25.14,24.9232,24.9232,2007,0
+CCNR.US,D,20240725,000000,25.05,25.09,25.0025,25.0828,102211,0
+CCNR.US,D,20240726,000000,25.279,25.279,25.279,25.279,150,0
+CCNR.US,D,20240729,000000,25.28,25.32,25.01,25.1711,11046,0
+CCNR.US,D,20240730,000000,25.1664,25.1664,25.1664,25.1664,1,0
+CCNR.US,D,20240731,000000,25.47,25.515,25.34,25.515,251476,0
+CCNR.US,D,20240801,000000,24.8684,24.8684,24.8684,24.8684,6,0
+CCNR.US,D,20240802,000000,24.2128,24.2128,24.2128,24.2128,11,0
+CCNR.US,D,20240805,000000,23.31,23.6,23.24,23.47,182191,0
+CCNR.US,D,20240806,000000,23.85,23.85,23.64,23.6958,5881,0
+CCNR.US,D,20240807,000000,23.7412,23.7412,23.7412,23.7412,5,0
+CCNR.US,D,20240808,000000,24.1456,24.1456,24.1456,24.1456,3,0
+CCNR.US,D,20240809,000000,24.1329,24.1329,24.1329,24.1329,3,0
+CCNR.US,D,20240812,000000,24.17,24.2562,24.15,24.2562,123712,0
+CCNR.US,D,20240813,000000,24.5241,24.5241,24.5241,24.5241,3,0
+CCNR.US,D,20240814,000000,24.4894,24.4894,24.4894,24.4894,3,0
+CCNR.US,D,20240815,000000,24.7463,24.7463,24.7463,24.7463,3273,0
+CCNR.US,D,20240816,000000,24.8802,24.8802,24.8802,24.8802,3212,0
+CCNR.US,D,20240819,000000,25.1326,25.1326,25.1326,25.1326,3212,0
+CCNR.US,D,20240820,000000,24.8619,24.8619,24.8619,24.8619,30,0
+CCNR.US,D,20240821,000000,25.0408,25.0408,25.0408,25.0408,4,0
+CCNR.US,D,20240822,000000,24.93,24.93,24.7657,24.7657,1970,0
+CCNR.US,D,20240823,000000,25.34,25.34,25.34,25.34,2,0
+CCNR.US,D,20240826,000000,25.4209,25.4209,25.4209,25.4209,11,0
+CCNR.US,D,20240827,000000,25.425,25.425,25.425,25.425,2,0
+CCNR.US,D,20240828,000000,25.1341,25.1341,25.1341,25.1341,5,0
+CCNR.US,D,20240829,000000,25.2895,25.2895,25.2895,25.2895,2,0
+CCNR.US,D,20240830,000000,25.1909,25.1909,25.1909,25.1909,4,0
+CCNR.US,D,20240903,000000,24.3571,24.3571,24.3571,24.3571,1,0
+CCNR.US,D,20240904,000000,24.27,24.27,24.215,24.215,122,0
+CCNR.US,D,20240905,000000,24.2006,24.2006,24.2006,24.2006,10,0
+CCNR.US,D,20240906,000000,23.735,23.735,23.735,23.735,1,0
+CCNR.US,D,20240909,000000,23.785,23.785,23.785,23.785,11,0
+CCNR.US,D,20240910,000000,23.559,23.559,23.559,23.559,129,0
+CCNR.US,D,20240911,000000,23.52,23.7802,23.52,23.7802,101,0
+CCNR.US,D,20240912,000000,24.08,24.1,24.0603,24.0603,5002,0
+CCNR.US,D,20240913,000000,24.36,24.36,24.33,24.33,247,0
+CCNR.US,D,20240916,000000,24.4547,24.4547,24.4547,24.4547,36,0
+CCNR.US,D,20240917,000000,24.64,24.65,24.575,24.575,106616,0
+CCNR.US,D,20240918,000000,24.6098,24.6098,24.6098,24.6098,3,0
+CCNR.US,D,20240919,000000,25.08,25.1468,25.08,25.1468,201,0
+CCNR.US,D,20240920,000000,24.9968,24.9968,24.9968,24.9968,2,0
+CCNR.US,D,20240923,000000,25.2,25.2,25.16,25.16,3960,0
+CCNR.US,D,20240924,000000,25.5,25.55,25.5,25.535,1482,0
+CCNR.US,D,20240925,000000,25.115,25.115,25.115,25.115,1,0
+CCNR.US,D,20240926,000000,25.37,25.41,25.3593,25.3593,476,0
+CCNR.US,D,20240927,000000,25.5341,25.5341,25.5341,25.5341,5,0
+CCNR.US,D,20240930,000000,25.54,25.64,25.51,25.6,117710,0
+CCNR.US,D,20241001,000000,25.75,25.85,25.75,25.7675,1053,0
+CCNR.US,D,20241002,000000,25.9256,25.9256,25.9256,25.9256,2,0
+CCNR.US,D,20241003,000000,25.71,25.88,25.71,25.8433,1300,0
+CCNR.US,D,20241004,000000,26.12,26.21,26.12,26.17,12548,0
+CCNR.US,D,20241007,000000,26.17,26.205,26.17,26.205,174,0
+CCNR.US,D,20241008,000000,25.46,25.5237,25.46,25.5237,135,0
+CCNR.US,D,20241009,000000,25.3,25.4357,25.3,25.4073,454,0
+CCNR.US,D,20241010,000000,25.63,25.63,25.6053,25.6053,124,0
+CCNR.US,D,20241011,000000,25.85,25.86,25.785,25.785,989,0
+CCNR.US,D,20241014,000000,25.6643,25.6643,25.6643,25.6643,33,0
+CCNR.US,D,20241015,000000,25.28,25.3,25.0557,25.0557,3400,0
+CCNR.US,D,20241016,000000,25.2403,25.2403,25.2403,25.2403,33,0
+CCNR.US,D,20241017,000000,25.1933,25.1933,25.1933,25.1933,2,0
+CCNR.US,D,20241018,000000,25.2707,25.2707,25.2707,25.2707,1,0
+CCNR.US,D,20241021,000000,25.125,25.125,25.125,25.125,1,0
+CCNR.US,D,20241022,000000,25.15,25.19,25.1,25.1648,15025,0
+CCNR.US,D,20241023,000000,24.915,24.915,24.915,24.915,1,0
+CCNR.US,D,20241024,000000,24.9902,24.9902,24.9902,24.9902,1,0
+CCNR.US,D,20241025,000000,25.25,25.25,25.1177,25.1177,98819,0
+CCNR.US,D,20241028,000000,24.98,25.085,24.98,25.085,115,0
+CCNR.US,D,20241029,000000,25,25,24.83,24.86,203,0
+CCNR.US,D,20241030,000000,24.9141,24.9141,24.9141,24.9141,8,0
+CCNR.US,D,20241031,000000,24.7271,24.7271,24.7271,24.7271,3,0
+CCNR.US,D,20241104,000000,24.8819,24.8819,24.8819,24.8819,1,0
+CCNR.US,D,20241105,000000,25.04,25.2197,25.03,25.2197,131879,0
+CCNR.US,D,20241106,000000,25.06,25.1752,25.06,25.1752,151,0
+CCNR.US,D,20241107,000000,25.535,25.535,25.535,25.535,3,0
+CCNR.US,D,20241108,000000,25.065,25.065,25.065,25.065,1,0
+CCNR.US,D,20241122,000000,25.05,25.1848,25.04,25.1848,113549,0
+CCNR.US,D,20241125,000000,25.34,25.34,25.1516,25.1516,1001,0
+CCNR.US,D,20241126,000000,24.8316,24.8376,24.8316,24.8376,105100,0
+CCNR.US,D,20241127,000000,24.98,24.9988,24.93,24.9988,1215029,0
+CCNR.US,D,20241129,000000,25.125,25.1549,25.125,25.1549,504,0
+CCNR.US,D,20241202,000000,24.89,25.0948,24.89,25.0948,576,0
+CCNR.US,D,20241205,000000,25.02,25.02,24.983,24.983,824,0
+CCNR.US,D,20241206,000000,24.4,24.41,24.4,24.41,104,0
+CCNR.US,D,20241211,000000,24.44,24.575,24.42,24.575,135069,0
+CCNR.US,D,20241216,000000,23.7563,23.7669,23.7104,23.7104,1014,0
+CCNR.US,D,20241217,000000,23.62,23.62,23.39,23.5504,165123,0
+CCNR.US,D,20241218,000000,23.49,23.5,22.7856,22.7856,1832,0
+CCNR.US,D,20241219,000000,22.85,22.85,22.64,22.64,123,0
+CCNR.US,D,20241223,000000,22.7001,22.88,22.7001,22.865,3101,0
+CCNR.US,D,20241226,000000,22.88,23.0082,22.86,23.0082,355498,0
+CCNR.US,D,20250102,000000,23.55,23.55,23.5,23.5111,396153,0
+CCNR.US,D,20250113,000000,23.67,23.7569,23.67,23.7569,106,0
+CCNR.US,D,20250114,000000,23.84,23.9826,23.84,23.9826,115,0
+CCNR.US,D,20250121,000000,24.33,24.415,24.33,24.415,90203,0
+CCNR.US,D,20250122,000000,24.39,24.39,24.15,24.15,402,0
+CCNR.US,D,20250127,000000,24.085,24.085,23.9363,23.9363,109,0
+CCNR.US,D,20250128,000000,23.75,23.8102,23.7499,23.8102,200,0
+CCNR.US,D,20250203,000000,23.72,23.72,23.5327,23.5327,102,0
+CCNR.US,D,20250204,000000,23.65,23.93,23.65,23.93,135002,0
+CCNR.US,D,20250207,000000,23.9,23.9,23.77,23.77,1014,0
+CCNR.US,D,20250212,000000,24.01,24.07,23.93,23.93,1710132,0
+CCNR.US,D,20250214,000000,24.08,24.08,24.0777,24.0777,104,0
+CCNR.US,D,20250218,000000,24.2,24.39,24.2,24.3146,1600,0
+CCNR.US,D,20250219,000000,24.22,24.2709,24.22,24.2709,104,0
+CCNR.US,D,20250220,000000,24.4,24.505,24.4,24.505,102,0
+CCNR.US,D,20250221,000000,24,24.005,24,24.005,101,0
+CCNR.US,D,20250224,000000,24.05,24.05,24.04,24.04,496579,0
+CCNR.US,D,20250225,000000,23.76,23.875,23.76,23.875,104,0
+CCNR.US,D,20250228,000000,23.39,23.4527,23.39,23.4527,429,0
+CCNR.US,D,20250303,000000,23.71,23.71,22.9953,22.9953,311,0
+CCNR.US,D,20250304,000000,23.15,23.22,22.9824,22.9824,1427,0
+CCNR.US,D,20250306,000000,23.465,23.5457,23.465,23.5457,3061,0
+CCNR.US,D,20250310,000000,23.75,23.75,23.5784,23.5784,109,0
+CCNR.US,D,20250311,000000,23.8,23.8,23.7596,23.7596,505,0
+CCNR.US,D,20250314,000000,24,24.2297,24,24.2297,210019,0
+CCNR.US,D,20250317,000000,24.48,24.78,24.48,24.7,2681,0
+CCNR.US,D,20250319,000000,25.0297,25.0297,24.95,24.95,176,0
+CCNR.US,D,20250320,000000,24.72,24.8081,24.72,24.8081,244,0
+CCNR.US,D,20250321,000000,24.58,24.58,24.38,24.4925,1113,0
+CCNR.US,D,20250331,000000,23.89,24.2331,23.89,24.2331,210045,0
+CCNR.US,D,20250403,000000,23.575,23.575,23.304,23.304,108,0
+CCNR.US,D,20250404,000000,21.8395,21.8395,21.33,21.33,161,0
+CCNR.US,D,20250407,000000,20.6385,21.47,20.6385,21.08,327,0
+CCNR.US,D,20250408,000000,21.45,21.48,20.6985,20.6985,2522,0
+CCNR.US,D,20250409,000000,22.35,22.5,22.35,22.4094,314,0
+CCNR.US,D,20250410,000000,21.81,21.9336,21.81,21.9336,576,0
+CCNR.US,D,20250411,000000,22.79,22.87,22.7763,22.7763,3253,0
+CCNR.US,D,20250414,000000,23.14,23.14,23.0415,23.0415,450,0
+CCNR.US,D,20250415,000000,23.05,23.05,23.0226,23.0226,714,0
+CCNR.US,D,20250421,000000,23.57,23.57,23.25,23.3839,958,0
+CCNR.US,D,20250423,000000,23.78,23.78,23.5891,23.5891,195019,0
+CCNR.US,D,20250424,000000,23.86,23.995,23.86,23.995,149,0
+CCNR.US,D,20250425,000000,23.95,23.97,23.925,23.925,1002,0
+CCNR.US,D,20250428,000000,23.93,24.2525,23.93,24.2525,210002,0
+CCNR.US,D,20250429,000000,23.9573,23.9573,23.9,23.9,1002,0
+CCNR.US,D,20250430,000000,23.46,23.6181,23.46,23.6181,1321,0
+CCNR.US,D,20250502,000000,23.79,23.8937,23.79,23.8937,102,0
+CCNR.US,D,20250507,000000,23.846,23.846,23.769,23.769,145,0
+CCNR.US,D,20250509,000000,24.4,24.4,24.36,24.36,110,0
+CCNR.US,D,20250512,000000,24.61,24.61,24.5728,24.5728,1749,0
+CCNR.US,D,20250519,000000,24.47,24.7056,24.47,24.7056,2508,0
+CCNR.US,D,20250522,000000,24.31,24.67,24.31,24.6086,210670,0
+CCNR.US,D,20250523,000000,24.57,24.8989,24.57,24.8989,103,0
+CCNR.US,D,20250527,000000,25.14,25.14,25.0728,25.0728,205,0
+CCNR.US,D,20250528,000000,25.1,25.1,24.9227,24.9227,233,0
+CCNR.US,D,20250530,000000,24.695,24.8555,24.695,24.8555,135,0
+CCNR.US,D,20250610,000000,26.17,26.17,26.1564,26.1564,420240,0
+CCNR.US,D,20250611,000000,26.3,27.07,26.28,26.3134,49842,0
+CCNR.US,D,20250612,000000,26.2754,26.47,26.2754,26.425,6427,0
+CCNR.US,D,20250616,000000,26.76,29.02,26.75,26.9188,63407,0
+CCNR.US,D,20250617,000000,26.67,26.67,26.5248,26.5248,5838,0
+CCNR.US,D,20250620,000000,26.15,26.15,26.09,26.1404,4078,0
+CCNR.US,D,20250623,000000,26.04,26.05,25.95,25.95,727,0
+CCNR.US,D,20250624,000000,25.97,25.97,25.95,25.95,248,0
+CCNR.US,D,20250625,000000,25.68,25.72,25.65,25.65,414,0
+CCNR.US,D,20250626,000000,26.25,26.28,26.19,26.28,10564,0
+CCNR.US,D,20250627,000000,26.2104,26.2104,26.112,26.112,141,0
+CCNR.US,D,20250630,000000,25.94,26.17,25.94,26.09,662491,0
+CCNR.US,D,20250701,000000,26.11,26.5,26.11,26.5,1028,0
+CCNR.US,D,20250702,000000,27.1467,27.15,27.1277,27.1277,3891,0
+CCNR.US,D,20250703,000000,27.1904,27.1904,27.1823,27.1823,239,0
+CCNR.US,D,20250707,000000,26.87,26.87,26.7256,26.7256,597,0
+CCNR.US,D,20250709,000000,26.9453,26.9453,26.9253,26.9253,832,0
+CCNR.US,D,20250714,000000,27.14,27.14,26.9796,27.0325,932,0
+CCNR.US,D,20250715,000000,26.89,26.94,26.6763,26.6763,1530789,0
+CCNR.US,D,20250716,000000,26.62,26.62,26.5595,26.5595,261,0
+CCNR.US,D,20250717,000000,26.71,26.71,26.6498,26.6498,156,0
+CCNR.US,D,20250722,000000,27.4659,27.525,27.4659,27.5042,586,0
+CCNR.US,D,20250723,000000,27.7,27.8458,27.7,27.8458,292,0
+CCNR.US,D,20250724,000000,27.5961,27.6219,27.5301,27.6219,676,0
+CCNR.US,D,20250725,000000,27.3676,27.4987,27.3676,27.422,974,0
+CCNR.US,D,20250729,000000,27.2,27.34,27.2,27.3111,2604,0
+CCNR.US,D,20250730,000000,26.65,26.7856,26.65,26.7856,345,0
+CCNR.US,D,20250731,000000,26.53,26.53,26.522,26.522,188,0
+CCNR.US,D,20250801,000000,26.2807,26.2807,26.2,26.2807,3348,0
+CCNR.US,D,20250804,000000,26.39,26.6404,26.39,26.6193,978,0
+CCNR.US,D,20250805,000000,26.78,26.98,26.78,26.9062,551,0
+CCNR.US,D,20250806,000000,27.14,27.14,26.9,26.9169,682,0
+CCNR.US,D,20250807,000000,27.15,27.22,27.1379,27.1379,1128,0
+CCNR.US,D,20250808,000000,27.4,27.4155,27.28,27.34,3605,0
+CCNR.US,D,20250813,000000,27.76,27.7981,27.76,27.77,346,0
+CCNR.US,D,20250814,000000,27.5,27.5199,27.41,27.5199,632,0
+CCNR.US,D,20250819,000000,27.5147,27.5147,27.4921,27.4921,1270,0
+CCNR.US,D,20250821,000000,27.49,27.6865,27.49,27.6865,1002,0
+CCNR.US,D,20250822,000000,28.38,28.5076,28.38,28.5076,545,0
+CCNR.US,D,20250825,000000,28.48,28.5098,28.42,28.5098,677,0
+CCNR.US,D,20250826,000000,28.5182,28.5377,28.4701,28.5377,683,0
+CCNR.US,D,20250827,000000,28.51,28.585,28.51,28.5713,761,0
+CCNR.US,D,20250828,000000,28.51,28.72,28.47,28.705,270613,0
+CCNR.US,D,20250829,000000,28.8135,28.8611,28.79,28.8415,1028,0
+CCNR.US,D,20250902,000000,28.85,28.85,28.76,28.825,824,0
+CCNR.US,D,20250903,000000,28.9369,28.9369,28.7358,28.7805,3252,0
+CCNR.US,D,20250904,000000,28.76,28.8493,28.76,28.825,1102,0
+CCNR.US,D,20250905,000000,28.98,29.08,28.93,29.0608,586,0
+CCNR.US,D,20250908,000000,29.1,29.175,29.03,29.175,35589,0
+CCNR.US,D,20250909,000000,28.95,29.0009,28.95,29.0009,194,0
+CCNR.US,D,20250910,000000,29.14,29.3,29.14,29.2964,2532,0
+CCNR.US,D,20250911,000000,29.57,29.6118,29.51,29.6118,7865,0
+CCNR.US,D,20250912,000000,29.5656,29.6054,29.5396,29.5396,414,0
+CCNR.US,D,20250915,000000,29.66,29.78,29.66,29.7446,1510,0
+CCNR.US,D,20250916,000000,29.73,30.02,29.7,29.9099,2809,0
+CCNR.US,D,20250917,000000,29.8481,29.95,29.62,29.683,5765,0
+CCNR.US,D,20250918,000000,29.65,29.7094,29.605,29.7094,1773,0
+CCNR.US,D,20250922,000000,29.73,29.868,29.73,29.868,113,0
+CCNR.US,D,20250923,000000,30.28,30.28,29.89,29.9534,1206,0
+CCNR.US,D,20250924,000000,30.28,30.4158,30.13,30.1841,1053,0
+CCNR.US,D,20250925,000000,30.1556,30.1978,30.1556,30.1978,270,0
+CCNR.US,D,20250926,000000,30.5456,30.5456,30.4601,30.5431,571,0
+CCNR.US,D,20250929,000000,30.68,30.73,30.61,30.6586,35261,0
+CCNR.US,D,20250930,000000,30.42,30.6441,30.4113,30.6441,1200,0
+CCNR.US,D,20251002,000000,31.15,31.15,31.0377,31.0377,592,0
+CCNR.US,D,20251003,000000,31.26,31.45,31.26,31.41,1889,0
+CCNR.US,D,20251006,000000,31.66,31.66,31.57,31.6105,891,0
+CCNR.US,D,20251007,000000,31.62,31.62,31.32,31.4089,3942,0
+CCNR.US,D,20251008,000000,31.8,31.8,31.71,31.7913,1844,0
+CCNR.US,D,20251009,000000,32.04,32.23,31.5145,31.5145,3291,0
+CCNR.US,D,20251014,000000,30.967,31.42,30.967,31.3349,1015,0
+CCNR.US,D,20251015,000000,31.63,31.8181,31.63,31.8181,1358,0
+CCNR.US,D,20251020,000000,31.66,31.66,31.6164,31.6164,273,0
+CCNR.US,D,20251021,000000,31.1599,31.1599,30.8978,30.9325,706,0
+CCNR.US,D,20251022,000000,30.852,31.0158,30.7885,30.894,767,0
+CCNR.US,D,20251023,000000,31.56,31.68,31.56,31.6204,1633,0
+CCNR.US,D,20251024,000000,31.889,31.889,31.7376,31.7376,727,0
+CCNR.US,D,20251027,000000,31.73,31.73,31.67,31.6816,1804,0
+CCNR.US,D,20251029,000000,31.9872,32.06,31.64,31.8969,3560,0
+CCNR.US,D,20251030,000000,31.777,31.795,31.7364,31.7364,556,0
+CCNR.US,D,20251031,000000,31.63,31.7439,31.5899,31.7439,1469,0
+CCNR.US,D,20251103,000000,31.6125,31.73,31.6125,31.6919,9464,0
+CCNR.US,D,20251104,000000,31,31,30.8076,30.8076,478,0
+CCNR.US,D,20251105,000000,31.325,31.329,31.2872,31.2872,326,0
+CCNR.US,D,20251106,000000,31.32,31.345,31.2456,31.2456,947,0
+CCNR.US,D,20251111,000000,32.445,32.445,32.43,32.445,1279,0
+CCNR.US,D,20251112,000000,32.6099,32.6099,32.4985,32.4985,1056,0
+CCNR.US,D,20251113,000000,32.5,32.5,31.8503,31.8503,622,0
+CCNR.US,D,20251114,000000,32.0225,32.0225,31.9821,31.9821,1119,0
+CCNR.US,D,20251117,000000,31.87,31.96,31.43,31.5235,4951,0
+CCNR.US,D,20251118,000000,31.3225,31.45,31.3225,31.4392,989,0
+CCNR.US,D,20251119,000000,31.3315,31.4046,31.29,31.4046,2504,0
+CCNR.US,D,20251120,000000,31.68,31.68,30.6314,30.6314,509,0
+CCNR.US,D,20251121,000000,30.5,30.94,30.5,30.9391,5987,0
+CCNR.US,D,20251124,000000,31.015,31.4005,31.015,31.4005,2786,0
+CCNR.US,D,20251126,000000,32.1099,32.1844,32.1099,32.1844,466,0
+CCNR.US,D,20251128,000000,32.558,32.6948,32.558,32.6948,446,0
+CCNR.US,D,20251201,000000,32.9,32.9,32.6134,32.6134,1551,0
+CCNR.US,D,20251203,000000,33.1,33.16,33.05,33.1251,2746,0
+CCNR.US,D,20251205,000000,33.64,33.64,33.3615,33.3615,8390,0
+CCNR.US,D,20251208,000000,32.14,32.14,31.91,31.9325,2068,0
+CCNR.US,D,20251209,000000,31.94,31.9966,31.895,31.895,1917,0
+CCNR.US,D,20251210,000000,31.99,32.3,31.86,32.2794,378596,0
+CCNR.US,D,20251211,000000,32.3607,32.78,32.3607,32.7262,3907,0
+CCNR.US,D,20251212,000000,32.84,32.84,32.3359,32.37,1631,0
+CCNR.US,D,20251215,000000,32.34,32.34,32.273,32.273,708,0
+CCNR.US,D,20251216,000000,32,32,31.68,31.7547,3529,0
+CCNR.US,D,20251217,000000,32.075,32.159,31.863,31.8825,17427,0
+CCNR.US,D,20251218,000000,32.26,32.26,31.8401,31.8963,2593,0
+CCNR.US,D,20251219,000000,32.215,32.319,32.11,32.1722,1341,0
+CCNR.US,D,20251222,000000,32.7,32.82,32.7,32.7275,21220,0
+CCNR.US,D,20251223,000000,32.93,34.17,32.59,32.8148,1908131,0
+CCNR.US,D,20251224,000000,32.7846,32.94,32.7846,32.931,8594,0
+CCNR.US,D,20251226,000000,33.1899,33.1899,33.095,33.095,462,0
+CCNR.US,D,20251229,000000,32.8,32.8,32.68,32.6818,594,0
+CCNR.US,D,20251230,000000,33.09,33.1853,33.06,33.1303,6673,0
+CCNR.US,D,20251231,000000,32.723,32.7774,32.723,32.7774,591,0
+CCNR.US,D,20260102,000000,33.2995,33.56,33.25,33.4519,14707,0
+CCNR.US,D,20260105,000000,33.698,34.46,33.698,34.2587,17189,0
+CCNR.US,D,20260106,000000,34.25,34.545,34.2,34.3132,20822,0
+CCNR.US,D,20260107,000000,33.7835,33.87,33.7835,33.8213,3746,0
+CCNR.US,D,20260108,000000,33.73,34.18,33.73,34.1482,4863,0
+CCNR.US,D,20260109,000000,34.404,34.75,34.3399,34.535,18479,0
+CCNR.US,D,20260112,000000,34.85,35.26,34.73,35.2014,15452,0
+CCNR.US,D,20260113,000000,35.3,35.54,35.3,35.36,2547,0
+CCNR.US,D,20260114,000000,35.86,36.02,35.7,35.7821,5978,0
+CCNR.US,D,20260115,000000,35.78,36.07,35.7325,35.81,7157,0
+CCNR.US,D,20260116,000000,35.745,35.9099,35.59,35.7928,6671,0
+CCNR.US,D,20260120,000000,35.84,36.1399,35.79,35.9847,4142,0
+CCNR.US,D,20260121,000000,36.59,36.605,36.4199,36.5977,3889,0
+CCNR.US,D,20260122,000000,36.96,36.96,36.62,36.83,5946,0
+CCNR.US,D,20260123,000000,37.25,37.46,37.185,37.3595,7586,0
+CCNR.US,D,20260126,000000,37.85,38.02,37.5054,37.5054,13403,0
+CCNR.US,D,20260127,000000,37.79,38.2281,37.79,38.2281,3526,0
+CCNR.US,D,20260128,000000,38.44,38.58,38.21,38.3634,257319,0
+CCNR.US,D,20260129,000000,39.23,39.27,38.36,38.6823,11849,0
+CCNR.US,D,20260130,000000,37.91,37.91,36.91,37.4326,8436,0
+CCNR.US,D,20260202,000000,36.88,37.41,36.87,37.2959,10044,0
+CCNR.US,D,20260203,000000,37.62,38.22,37.62,38.1378,5094,0
+CCNR.US,D,20260204,000000,38.6032,38.6032,37.95,38.2015,5138,0
+CCNR.US,D,20260205,000000,37.37,37.4945,37.16,37.1781,3819,0
+CCNR.US,D,20260206,000000,37.66,38.2025,37.66,38.2025,2817,0
+CCNR.US,D,20260209,000000,38.37,38.8863,38.37,38.8863,1628,0
+CCNR.US,D,20260210,000000,38.946,39.045,38.91,38.9676,2463,0
+CCNR.US,D,20260211,000000,39.28,39.74,39.28,39.693,6911,0
+CCNR.US,D,20260212,000000,39.81,39.81,38.685,38.7463,3123,0
+CCNR.US,D,20260213,000000,38.66,39.32,38.51,39.1191,4465,0
+CCNR.US,D,20260217,000000,39.12,39.66,39,39.5058,10839,0
+CCNR.US,D,20260218,000000,39.41,39.57,39,39.315,8421,0
diff --git a/daily/us/nasdaq etfs/cdc.us.txt b/daily/us/nasdaq etfs/cdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9df2e8b14350ec58c54c14709483c4e231b15a5e
--- /dev/null
+++ b/daily/us/nasdaq etfs/cdc.us.txt	
@@ -0,0 +1,2924 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDC.US,D,20140707,000000,28.7657,28.8025,28.7657,28.8025,25635.028088294,0
+CDC.US,D,20140708,000000,28.7736,28.7936,28.7736,28.7826,4854.8907484096,0
+CDC.US,D,20140709,000000,28.7657,28.8373,28.7657,28.8025,64794.466412435,0
+CDC.US,D,20140710,000000,28.8025,28.8025,28.7657,28.7657,1131.6363750688,0
+CDC.US,D,20140711,000000,28.7597,28.7597,28.688,28.7477,2908.9179934112,0
+CDC.US,D,20140714,000000,29.2606,29.2606,28.7487,28.7487,6686.39451782,0
+CDC.US,D,20140715,000000,28.7507,28.7597,28.6232,28.688,5692.3217482387,0
+CDC.US,D,20140716,000000,28.7119,28.7936,28.697,28.7736,88275.670166637,0
+CDC.US,D,20140717,000000,29.0665,29.0665,28.5326,28.5326,4271.5005674735,0
+CDC.US,D,20140718,000000,28.6162,28.7736,28.6162,28.7597,19392.451918104,0
+CDC.US,D,20140721,000000,28.6482,28.6482,28.6482,28.6482,1410.7800416785,0
+CDC.US,D,20140722,000000,28.7597,28.7736,28.7597,28.7657,2474.1366709579,0
+CDC.US,D,20140723,000000,28.7427,28.7427,28.7119,28.7119,70273.916012036,0
+CDC.US,D,20140724,000000,28.8115,28.8115,28.7836,28.7836,416.70727209721,0
+CDC.US,D,20140725,000000,28.7029,28.7029,28.6332,28.6402,4480.3562604765,0
+CDC.US,D,20140728,000000,28.5754,28.7457,28.5754,28.7417,3777.476524409,0
+CDC.US,D,20140729,000000,28.7507,28.7507,28.6402,28.6482,30899.597311439,0
+CDC.US,D,20140730,000000,28.6482,28.6482,28.4709,28.4978,6549.8350262412,0
+CDC.US,D,20140731,000000,28.3344,28.3504,28.1033,28.1033,3846.760384107,0
+CDC.US,D,20140801,000000,28.0097,28.0526,27.9151,28.0526,39150.401298964,0
+CDC.US,D,20140804,000000,28.439,28.439,27.8794,28.0037,4844.849609323,0
+CDC.US,D,20140805,000000,28.0436,28.0436,27.7638,27.8156,11167.754892205,0
+CDC.US,D,20140806,000000,27.8634,27.8634,27.8374,27.8394,4107.8300003607,0
+CDC.US,D,20140807,000000,27.8066,27.8066,27.7378,27.7378,1959.0262358112,0
+CDC.US,D,20140808,000000,27.8474,27.8634,27.8474,27.8634,3400.9338086584,0
+CDC.US,D,20140811,000000,28.2797,28.3583,28.2009,28.2428,193316.02615239,0
+CDC.US,D,20140812,000000,28.2349,28.439,28.1113,28.1551,7515.7926063798,0
+CDC.US,D,20140813,000000,28.432,28.432,28.2089,28.3344,13996.343772923,0
+CDC.US,D,20140814,000000,28.423,28.4629,28.3983,28.456,7750.7552610081,0
+CDC.US,D,20140815,000000,28.5675,28.6003,28.3583,28.4888,79516.784541325,0
+CDC.US,D,20140818,000000,29.0206,29.0206,28.5814,28.6232,17894.313966372,0
+CDC.US,D,20140819,000000,28.681,28.7557,28.681,28.7119,1514.2037742713,0
+CDC.US,D,20140820,000000,28.7517,28.8573,28.7517,28.8573,56824.814319338,0
+CDC.US,D,20140821,000000,28.917,28.9429,28.8981,28.907,6774.7565417828,0
+CDC.US,D,20140822,000000,28.8981,28.8981,28.7975,28.8125,6883.200843919,0
+CDC.US,D,20140825,000000,28.9868,28.9868,28.8981,28.9509,18852.238635242,0
+CDC.US,D,20140826,000000,28.9868,28.9868,28.8981,28.8981,33084.549176701,0
+CDC.US,D,20140827,000000,28.907,28.9429,28.904,28.927,31571.349516338,0
+CDC.US,D,20140828,000000,28.8293,28.9967,28.8293,28.9868,14927.157366258,0
+CDC.US,D,20140829,000000,28.9967,29.0595,28.9967,29.0595,8967.7413183137,0
+CDC.US,D,20140902,000000,29.0685,29.0903,28.904,28.9868,13565.578906104,0
+CDC.US,D,20140903,000000,29.4818,29.4818,29.0385,29.0525,42507.154095642,0
+CDC.US,D,20140904,000000,29.1372,29.1372,29.0126,29.0126,3053.5103962593,0
+CDC.US,D,20140905,000000,29.0216,29.2138,29.0046,29.2138,32569.438741554,0
+CDC.US,D,20140908,000000,29.157,29.163,29.0355,29.1002,8442.5897440803,0
+CDC.US,D,20140909,000000,28.9509,28.9809,28.8643,28.8892,13461.151059602,0
+CDC.US,D,20140910,000000,28.8293,28.8802,28.7617,28.8802,6260.6502205448,0
+CDC.US,D,20140911,000000,29.0046,29.0046,28.8383,29.0046,9798.1435207821,0
+CDC.US,D,20140912,000000,28.8293,28.8293,28.7427,28.7557,3714.2173481629,0
+CDC.US,D,20140915,000000,28.8125,28.8204,28.7517,28.8035,3790.5300052216,0
+CDC.US,D,20140916,000000,28.683,29.0704,28.683,29.0236,6599.0366077659,0
+CDC.US,D,20140917,000000,29.0963,29.0963,28.9809,29.0645,2023.289525966,0
+CDC.US,D,20140918,000000,29.0645,29.0953,29.0336,29.0784,9575.2302330578,0
+CDC.US,D,20140919,000000,29.178,29.178,29.0864,29.1252,7654.360325776,0
+CDC.US,D,20140922,000000,29.7526,29.7526,28.9409,28.9519,18096.140862015,0
+CDC.US,D,20140923,000000,28.8753,28.8753,28.8085,28.8085,3733.2955124275,0
+CDC.US,D,20140924,000000,28.8165,28.9986,28.7717,28.9729,4765.5246105382,0
+CDC.US,D,20140925,000000,28.7228,28.7717,28.6601,28.6601,6886.213185645,0
+CDC.US,D,20140926,000000,28.675,28.8165,28.675,28.7896,4825.7714450583,0
+CDC.US,D,20140929,000000,28.696,28.7896,28.683,28.7567,8241.7669623468,0
+CDC.US,D,20140930,000000,28.689,28.7069,28.6661,28.7039,3290.4812787049,0
+CDC.US,D,20141001,000000,28.6272,28.6601,28.4839,28.4839,2531.371163752,0
+CDC.US,D,20141002,000000,28.3943,28.5097,28.3943,28.5097,2832.6053363523,0
+CDC.US,D,20141003,000000,28.5944,28.7218,28.5944,28.7069,13360.739668736,0
+CDC.US,D,20141006,000000,28.6422,28.675,28.6422,28.675,1454.9610536599,0
+CDC.US,D,20141007,000000,28.6272,28.6362,28.3853,28.3853,9410.5555520363,0
+CDC.US,D,20141008,000000,28.3992,28.7218,28.3683,28.7218,8955.6919514096,0
+CDC.US,D,20141009,000000,28.3763,28.434,28.3514,28.3943,3084.637927428,0
+CDC.US,D,20141010,000000,28.3992,28.408,28.1791,28.1791,4620.93220769,0
+CDC.US,D,20141013,000000,28.1561,28.2727,27.8983,27.8983,30659.614087268,0
+CDC.US,D,20141014,000000,27.9869,28.1881,27.973,27.973,10491.986231671,0
+CDC.US,D,20141015,000000,28.2099,28.2099,27.3087,27.9241,46722.42428423,0
+CDC.US,D,20141016,000000,27.6383,27.8794,27.4311,27.8794,27108.063192309,0
+CDC.US,D,20141017,000000,28.1213,28.1213,27.966,28.0865,1778.285732251,0
+CDC.US,D,20141020,000000,28.2448,28.3414,28.2179,28.3195,5858.000543169,0
+CDC.US,D,20141021,000000,28.6292,28.7866,28.5067,28.7806,6599.0366077659,0
+CDC.US,D,20141022,000000,28.9609,28.9819,28.7129,28.7129,50918.616308553,0
+CDC.US,D,20141023,000000,28.9699,29.0395,28.8553,28.8663,38070.978847146,0
+CDC.US,D,20141024,000000,28.9779,29.0933,28.7617,29.0844,38392.295297919,0
+CDC.US,D,20141027,000000,29.3902,29.3902,28.9689,29.0535,40816.226273444,0
+CDC.US,D,20141028,000000,28.9986,29.183,28.9986,29.183,9857.3862413935,0
+CDC.US,D,20141029,000000,29.2806,29.6649,29.0056,29.169,58487.626952092,0
+CDC.US,D,20141030,000000,29.156,29.4708,29.1312,29.3981,17799.927258957,0
+CDC.US,D,20141031,000000,29.7785,29.7785,29.5674,29.656,6487.5799639038,0
+CDC.US,D,20141103,000000,29.656,29.7506,29.6042,29.6649,18116.223140187,0
+CDC.US,D,20141104,000000,29.9955,29.9955,29.5535,29.6311,198781.41815728,0
+CDC.US,D,20141105,000000,29.8931,29.8931,29.7247,29.8761,9731.87200281,0
+CDC.US,D,20141106,000000,29.898,29.9179,29.7247,29.8761,31432.781796942,0
+CDC.US,D,20141107,000000,29.7187,30.0674,29.7187,29.9886,15394.070333789,0
+CDC.US,D,20141110,000000,30.0404,30.0991,29.9955,30.0842,23133.780341801,0
+CDC.US,D,20141111,000000,30.0674,30.0981,30.0165,30.0504,9439.6748553876,0
+CDC.US,D,20141112,000000,29.8931,29.9886,29.8931,29.9886,9242.8685292887,0
+CDC.US,D,20141113,000000,30.0454,30.0484,29.8432,29.898,20018.014883205,0
+CDC.US,D,20141114,000000,29.9089,29.9428,29.8372,29.8572,172124.20210996,0
+CDC.US,D,20141117,000000,30.1081,30.1081,29.8282,30.0225,24194.124629355,0
+CDC.US,D,20141118,000000,30.0942,30.1888,30.0942,30.1091,7016.7479937718,0
+CDC.US,D,20141119,000000,31.4067,31.4067,30.0015,30.0434,29478.776130674,0
+CDC.US,D,20141120,000000,30.0594,30.143,30.0594,30.1161,12361.646329612,0
+CDC.US,D,20141121,000000,30.3232,30.3232,30.1799,30.2765,24350.766399107,0
+CDC.US,D,20141124,000000,30.652,30.652,30.1649,30.2395,14251.388705725,0
+CDC.US,D,20141125,000000,30.1659,30.2765,30.1599,30.2237,7660.3850092279,0
+CDC.US,D,20141126,000000,30.2575,30.2993,30.2575,30.2993,507.07752387733,0
+CDC.US,D,20141128,000000,30.3831,30.4657,30.3831,30.3921,3673.0486779074,0
+CDC.US,D,20141201,000000,30.2307,30.3481,30.1888,30.2993,8374.3099982909,0
+CDC.US,D,20141202,000000,30.4068,30.4657,30.3911,30.4457,7894.3435499476,0
+CDC.US,D,20141203,000000,30.5324,30.5971,30.5324,30.5971,1067.373084914,0
+CDC.US,D,20141204,000000,30.8291,30.8291,30.4148,30.5084,17004.669043292,0
+CDC.US,D,20141205,000000,30.5004,30.5494,30.4817,30.5024,19887.480075078,0
+CDC.US,D,20141208,000000,30.5663,30.5822,30.3232,30.4078,15529.625711458,0
+CDC.US,D,20141209,000000,30.1699,30.3671,30.152,30.3292,18663.465220411,0
+CDC.US,D,20141210,000000,30.1957,30.2147,29.9787,29.9787,7400.319506883,0
+CDC.US,D,20141211,000000,30.3441,30.3441,30.1001,30.143,22228.069596183,0
+CDC.US,D,20141212,000000,29.8761,29.8931,29.7108,29.7108,12304.411836817,0
+CDC.US,D,20141215,000000,29.8372,29.9179,29.4947,29.5574,25406.090117117,0
+CDC.US,D,20141216,000000,29.6141,29.9199,29.4309,29.4489,20730.935758358,0
+CDC.US,D,20141217,000000,29.3892,30.0095,29.3892,29.9268,16386.134875552,0
+CDC.US,D,20141218,000000,30.1281,30.5374,30.1281,30.5374,33325.536514782,0
+CDC.US,D,20141219,000000,30.625,30.9347,30.5454,30.7106,20701.816455007,0
+CDC.US,D,20141222,000000,30.648,30.7844,30.609,30.7844,12411.852025044,0
+CDC.US,D,20141223,000000,30.9597,30.9766,30.886,30.9327,17203.483597208,0
+CDC.US,D,20141224,000000,31.109,31.109,30.9954,31.0343,17842.100043121,0
+CDC.US,D,20141226,000000,31.1887,31.1976,31.1359,31.1359,5602.9556103673,0
+CDC.US,D,20141229,000000,31.6169,31.6169,31.2136,31.2843,6419.3002181143,0
+CDC.US,D,20141230,000000,31.1509,31.1509,30.9984,31.0084,6026.6916798252,0
+CDC.US,D,20141231,000000,31.0094,31.0094,30.7674,30.7834,10229.912501509,0
+CDC.US,D,20150102,000000,30.646,30.7356,30.5394,30.6808,16381.11430601,0
+CDC.US,D,20150105,000000,30.7904,30.7904,30.153,30.1997,8884.3998638942,0
+CDC.US,D,20150106,000000,30.4218,30.4218,30.0025,30.0604,20703.824682825,0
+CDC.US,D,20150107,000000,30.2575,30.4198,30.2575,30.3861,23120.726860988,0
+CDC.US,D,20150108,000000,30.7356,30.867,30.7356,30.8241,15589.872545979,0
+CDC.US,D,20150109,000000,31.0921,31.0921,30.5444,30.5852,19943.710453964,0
+CDC.US,D,20150112,000000,30.4717,30.4717,30.3691,30.4587,3961.2293696952,0
+CDC.US,D,20150113,000000,30.7515,30.8451,30.2057,30.3591,13756.360548751,0
+CDC.US,D,20150114,000000,30.2405,30.3312,30.0205,30.2914,17747.713335707,0
+CDC.US,D,20150115,000000,30.3691,30.4398,30.2057,30.2835,177559.47069758,0
+CDC.US,D,20150116,000000,30.3083,30.6011,30.3083,30.5932,8439.5774023543,0
+CDC.US,D,20150120,000000,30.7266,30.7266,30.4847,30.631,11987.111841678,0
+CDC.US,D,20150121,000000,30.6908,30.7993,30.6628,30.7993,21443.856633513,0
+CDC.US,D,20150122,000000,31.0603,31.0603,30.7266,31.0174,52599.502991663,0
+CDC.US,D,20150123,000000,30.9686,30.9856,30.9177,30.9177,15769.60893563,0
+CDC.US,D,20150126,000000,30.7425,30.9597,30.7356,30.9567,11356.528307035,0
+CDC.US,D,20150127,000000,30.7993,30.875,30.6618,30.7754,314831.88315158,0
+CDC.US,D,20150128,000000,30.9507,30.9686,30.4009,30.4248,16352.999116566,0
+CDC.US,D,20150129,000000,30.6011,30.7086,30.2247,30.6808,130489.62300094,0
+CDC.US,D,20150130,000000,30.7356,30.7356,30.2405,30.2405,12651.835249217,0
+CDC.US,D,20150202,000000,30.4847,30.4847,30.0674,30.4847,36996.576964872,0
+CDC.US,D,20150203,000000,30.7754,30.9347,30.4847,30.9347,22407.805985834,0
+CDC.US,D,20150204,000000,30.8581,30.8949,30.6997,30.6997,14696.211167264,0
+CDC.US,D,20150205,000000,31.0343,31.0343,30.8501,31.0263,16874.134235165,0
+CDC.US,D,20150206,000000,31.2286,31.2286,30.615,30.6618,22411.822441469,0
+CDC.US,D,20150209,000000,30.6549,30.6618,30.5034,30.5623,33180.944111933,0
+CDC.US,D,20150210,000000,30.6997,30.9267,30.6997,30.9267,14295.569717706,0
+CDC.US,D,20150211,000000,30.8241,30.8241,30.638,30.7356,22407.805985834,0
+CDC.US,D,20150212,000000,30.7834,30.9597,30.7834,30.9417,8610.2767668278,0
+CDC.US,D,20150213,000000,31.1439,31.1439,30.7724,30.875,10604.446989443,0
+CDC.US,D,20150217,000000,30.8281,31.0653,30.8281,30.879,17965.606053887,0
+CDC.US,D,20150218,000000,31.0731,31.0891,30.8989,31.0731,14015.421937187,0
+CDC.US,D,20150219,000000,31.0891,31.0891,30.9307,30.9557,19686.657293344,0
+CDC.US,D,20150220,000000,30.8281,31.0731,30.7714,31.0483,12729.152020184,0
+CDC.US,D,20150223,000000,30.9736,31.0553,30.9736,31.0223,4196.1920243235,0
+CDC.US,D,20150224,000000,31.2026,31.2026,31.0553,31.1837,21791.280045912,0
+CDC.US,D,20150225,000000,31.1399,31.1399,31.0483,31.0821,20497.981331548,0
+CDC.US,D,20150226,000000,31.0553,31.2654,30.9457,30.9934,10341.369145371,0
+CDC.US,D,20150227,000000,30.9557,31.0393,30.9457,30.9816,18495.778197664,0
+CDC.US,D,20150302,000000,30.889,30.9557,30.8202,30.9377,17288.833279445,0
+CDC.US,D,20150303,000000,30.8621,30.889,30.7465,30.889,20266.031018646,0
+CDC.US,D,20150304,000000,30.7037,31.0303,30.634,30.7306,22299.361683698,0
+CDC.US,D,20150305,000000,30.8023,30.9637,30.7306,30.7714,45426.113228139,0
+CDC.US,D,20150306,000000,30.8621,30.8621,30.1669,30.2177,52580.424827399,0
+CDC.US,D,20150309,000000,30.4348,30.4348,30.3013,30.3431,38031.818404708,0
+CDC.US,D,20150310,000000,30.2845,30.2845,30.0344,30.0344,38389.282956194,0
+CDC.US,D,20150311,000000,30.0514,30.136,29.8841,29.9528,9896.5466838316,0
+CDC.US,D,20150312,000000,30.1729,30.3193,30.1729,30.3193,13950.154533125,0
+CDC.US,D,20150313,000000,30.1729,30.1729,29.9179,30.1201,28730.711268717,0
+CDC.US,D,20150316,000000,30.2845,30.4965,30.2785,30.4965,19670.591470805,0
+CDC.US,D,20150317,000000,30.5184,30.5184,30.3153,30.4158,19747.908241773,0
+CDC.US,D,20150318,000000,30.3671,30.877,30.2237,30.869,12723.127336732,0
+CDC.US,D,20150319,000000,30.7356,30.7356,30.5852,30.623,15342.860524447,0
+CDC.US,D,20150320,000000,30.7276,30.9537,30.7276,30.9128,148568.6939265,0
+CDC.US,D,20150323,000000,31.0203,31.0373,31.0203,31.0203,2379.7499635431,0
+CDC.US,D,20150324,000000,30.7594,30.9197,30.6628,30.6718,10588.381166904,0
+CDC.US,D,20150325,000000,30.6718,30.6718,30.3073,30.3073,16059.797855236,0
+CDC.US,D,20150326,000000,30.1699,30.3481,30.1699,30.2037,22838.570852654,0
+CDC.US,D,20150327,000000,30.1878,30.3232,30.1878,30.3232,5706.3793429601,0
+CDC.US,D,20150330,000000,30.5792,30.6908,30.5792,30.6818,5347.9106775656,0
+CDC.US,D,20150331,000000,30.646,30.646,30.5114,30.5114,7853.1748796922,0
+CDC.US,D,20150401,000000,30.4757,30.4757,30.3741,30.4318,27950.514761681,0
+CDC.US,D,20150402,000000,30.3581,30.631,30.3581,30.5533,11419.787483281,0
+CDC.US,D,20150406,000000,30.4945,30.877,30.4945,30.8103,23670.981282939,0
+CDC.US,D,20150407,000000,30.9367,30.9367,30.6549,30.6549,6714.5097072627,0
+CDC.US,D,20150408,000000,30.6908,30.6908,30.4945,30.5932,37230.535505591,0
+CDC.US,D,20150409,000000,30.5703,30.7276,30.5184,30.7276,22340.530353953,0
+CDC.US,D,20150410,000000,30.7356,30.9287,30.7356,30.9287,183768.91110878,0
+CDC.US,D,20150413,000000,30.869,30.869,30.7276,30.7356,14390.96053903,0
+CDC.US,D,20150414,000000,30.7276,30.8521,30.623,30.8192,28427.468868299,0
+CDC.US,D,20150415,000000,31.0373,31.096,30.9934,30.9934,13834.681433627,0
+CDC.US,D,20150416,000000,30.9716,30.9934,30.8411,30.9367,23045.418317839,0
+CDC.US,D,20150417,000000,30.7924,30.7924,30.5444,30.6549,64227.142054038,0
+CDC.US,D,20150420,000000,31.0283,31.0633,30.9876,30.9934,6330.9381941516,0
+CDC.US,D,20150421,000000,31.0523,31.0523,30.8351,30.8351,10767.113442647,0
+CDC.US,D,20150422,000000,30.8571,30.9696,30.8571,30.9427,9159.5270748692,0
+CDC.US,D,20150423,000000,30.9427,31.1459,30.885,31.094,4160.0439236114,0
+CDC.US,D,20150424,000000,30.9776,31.1459,30.9776,31.0781,9981.8963660683,0
+CDC.US,D,20150427,000000,31.1529,31.34,30.9029,30.9029,17589.063338136,0
+CDC.US,D,20150428,000000,30.9108,31.0523,30.7754,31.0523,11767.21089568,0
+CDC.US,D,20150429,000000,30.9108,31.0014,30.8501,30.9517,9868.4314943889,0
+CDC.US,D,20150430,000000,30.7076,30.7346,30.5912,30.6987,2613.7085042627,0
+CDC.US,D,20150501,000000,30.8421,30.9029,30.7834,30.8501,3448.1271623658,0
+CDC.US,D,20150504,000000,31.0453,31.0781,31.0184,31.0184,14736.375723611,0
+CDC.US,D,20150505,000000,30.8421,30.9108,30.644,30.644,16883.171260343,0
+CDC.US,D,20150506,000000,30.621,30.621,30.3461,30.4438,13186.023848628,0
+CDC.US,D,20150507,000000,30.4457,30.612,30.4457,30.5683,4270.4964535649,0
+CDC.US,D,20150508,000000,30.7904,30.9108,30.7904,30.8331,10219.871362422,0
+CDC.US,D,20150511,000000,30.8949,30.8949,30.7166,30.7166,38866.237062811,0
+CDC.US,D,20150512,000000,30.5414,30.648,30.4278,30.6001,20719.890505364,0
+CDC.US,D,20150513,000000,30.7256,30.7505,30.5004,30.5603,13430.023528434,0
+CDC.US,D,20150514,000000,30.7904,30.7904,30.7256,30.7834,7723.644185474,0
+CDC.US,D,20150515,000000,31.0184,31.0184,30.8341,30.9078,22131.674660951,0
+CDC.US,D,20150518,000000,31.0781,31.0781,30.885,30.9856,11574.421025215,0
+CDC.US,D,20150519,000000,30.9148,31.0164,30.9078,30.9826,20738.968669629,0
+CDC.US,D,20150520,000000,31.0323,31.0503,30.9964,31.0164,223281.79752878,0
+CDC.US,D,20150521,000000,31.0503,31.0653,31.0243,31.0573,9834.2916214942,0
+CDC.US,D,20150522,000000,30.9307,31.0323,30.9307,31.0243,18014.807635412,0
+CDC.US,D,20150526,000000,30.7983,30.8172,30.7027,30.7465,5646.13250844,0
+CDC.US,D,20150527,000000,30.8212,30.9567,30.8122,30.9567,11492.083684705,0
+CDC.US,D,20150528,000000,30.9964,30.9964,30.8122,30.9277,8991.8400521217,0
+CDC.US,D,20150529,000000,30.9078,30.9078,30.7545,30.8122,16117.03234803,0
+CDC.US,D,20150601,000000,30.8122,30.8999,30.7545,30.8212,22523.279085331,0
+CDC.US,D,20150602,000000,30.9078,30.9078,30.624,30.6838,13634.862765802,0
+CDC.US,D,20150603,000000,30.6648,30.6928,30.5862,30.632,11378.618813026,0
+CDC.US,D,20150604,000000,30.6011,30.609,30.3831,30.4497,8528.9435402257,0
+CDC.US,D,20150605,000000,30.3581,30.3581,30.1948,30.2385,7343.0850140889,0
+CDC.US,D,20150608,000000,30.2385,30.2385,30.0713,30.0802,14935.190277528,0
+CDC.US,D,20150609,000000,30.0544,30.1679,30.0454,30.1051,21748.103147839,0
+CDC.US,D,20150610,000000,30.2485,30.4597,30.2485,30.4537,25733.431251343,0
+CDC.US,D,20150611,000000,30.3671,30.5563,30.3671,30.5374,7076.9948282918,0
+CDC.US,D,20150612,000000,30.4757,30.4857,30.3073,30.3153,6755.6783775181,0
+CDC.US,D,20150615,000000,30.1051,30.2655,30.1051,30.2137,6639.2011641126,0
+CDC.US,D,20150616,000000,30.2983,30.3671,30.1868,30.3581,11696.922922073,0
+CDC.US,D,20150617,000000,30.4757,30.5464,30.3153,30.4945,8032.9112693438,0
+CDC.US,D,20150618,000000,30.7804,30.864,30.7804,30.8053,3073.5926744326,0
+CDC.US,D,20150619,000000,30.892,30.892,30.6938,30.6938,6383.1521174023,0
+CDC.US,D,20150622,000000,30.8142,30.874,30.7216,30.7555,10755.064075743,0
+CDC.US,D,20150623,000000,30.6878,30.7206,30.6768,30.7126,7527.8419732838,0
+CDC.US,D,20150624,000000,30.7963,30.7963,30.5294,30.5294,11225.993498908,0
+CDC.US,D,20150625,000000,30.5044,30.5294,30.3831,30.3921,11931.885576702,0
+CDC.US,D,20150626,000000,30.2983,30.4945,30.2894,30.4945,3306.5471012436,0
+CDC.US,D,20150629,000000,30.2485,30.2485,29.9548,29.9548,8271.8903796068,0
+CDC.US,D,20150630,000000,29.9728,30.1948,29.9199,29.9368,25033.563857001,0
+CDC.US,D,20150701,000000,29.9827,30.2027,29.9638,30.1559,26944.392625197,0
+CDC.US,D,20150702,000000,30.3392,30.3481,30.2307,30.2655,7679.4631734926,0
+CDC.US,D,20150706,000000,30.141,30.2307,30.0624,30.1948,49270.865384429,0
+CDC.US,D,20150707,000000,30.3073,30.641,30.1311,30.641,6024.6834520078,0
+CDC.US,D,20150708,000000,30.5464,30.5464,30.2307,30.2565,7319.9903941895,0
+CDC.US,D,20150709,000000,30.4158,30.5374,30.1629,30.2127,6852.0733127503,0
+CDC.US,D,20150710,000000,30.4009,30.5464,30.4009,30.5044,25280.575878533,0
+CDC.US,D,20150713,000000,30.6021,30.7037,30.6021,30.7037,3780.4888661349,0
+CDC.US,D,20150714,000000,30.8013,30.8013,30.6648,30.7555,16424.291204082,0
+CDC.US,D,20150715,000000,30.892,30.892,30.631,30.649,11095.458690781,0
+CDC.US,D,20150716,000000,30.8053,30.9098,30.7874,30.9098,35565.71464502,0
+CDC.US,D,20150717,000000,30.7804,30.7804,30.6848,30.7395,9335.2470088861,0
+CDC.US,D,20150720,000000,30.892,30.892,30.625,30.6648,10991.030844279,0
+CDC.US,D,20150721,000000,30.5653,30.5732,30.4238,30.5134,19014.905088445,0
+CDC.US,D,20150722,000000,30.4607,30.4955,30.4338,30.4607,5905.1938968764,0
+CDC.US,D,20150723,000000,30.3841,30.3841,30.2385,30.2385,5667.2189005221,0
+CDC.US,D,20150724,000000,30.2227,30.2227,30.0704,30.0704,3189.0657739295,0
+CDC.US,D,20150727,000000,30.0624,30.1231,29.9827,30.0793,8030.9030415264,0
+CDC.US,D,20150728,000000,30.0045,30.3931,30.0045,30.3591,2599.6509095414,0
+CDC.US,D,20150729,000000,30.5214,30.65,30.5054,30.617,8502.8365786004,0
+CDC.US,D,20150730,000000,30.5653,30.7973,30.5653,30.7973,17484.635491635,0
+CDC.US,D,20150731,000000,30.8221,30.883,30.7226,30.7634,14759.47034351,0
+CDC.US,D,20150803,000000,30.7037,30.7884,30.6758,30.6758,6487.5799639038,0
+CDC.US,D,20150804,000000,30.9677,30.9677,30.617,30.6658,5197.2935912655,0
+CDC.US,D,20150805,000000,30.9257,30.9257,30.7804,30.7973,4610.8910686034,0
+CDC.US,D,20150806,000000,30.6818,30.7405,30.611,30.7156,16136.110512295,0
+CDC.US,D,20150807,000000,30.617,30.7326,30.609,30.7136,11222.981157182,0
+CDC.US,D,20150810,000000,31.0094,31.0263,30.9925,31.0094,9333.2387810688,0
+CDC.US,D,20150811,000000,30.9108,30.9108,30.7884,30.7973,10448.809333598,0
+CDC.US,D,20150812,000000,30.875,31.0174,30.65,31.0174,4484.3727161112,0
+CDC.US,D,20150813,000000,30.883,31.0094,30.875,30.9677,12521.30044109,0
+CDC.US,D,20150814,000000,30.7485,31.1289,30.7485,31.1289,12285.333672554,0
+CDC.US,D,20150817,000000,31.1907,31.2394,31.1708,31.2086,12167.852345239,0
+CDC.US,D,20150818,000000,31.339,31.339,31.0921,31.116,23435.014514401,0
+CDC.US,D,20150819,000000,30.9557,31.108,30.8023,30.9816,19434.624702269,0
+CDC.US,D,20150820,000000,30.8621,30.8621,30.5603,30.5603,15072.753883015,0
+CDC.US,D,20150821,000000,30.5004,30.5004,29.8881,29.9129,41458.859174992,0
+CDC.US,D,20150824,000000,27.5617,29.3353,27.4171,28.8553,22758.241739959,0
+CDC.US,D,20150825,000000,29.2456,29.2456,28.2299,28.2299,62298.239235487,0
+CDC.US,D,20150826,000000,28.445,28.925,28.1571,28.925,27909.346091427,0
+CDC.US,D,20150827,000000,29.2616,29.5723,29.16,29.3522,22611.641109294,0
+CDC.US,D,20150828,000000,29.5385,29.6531,29.4598,29.5385,6239.5638284628,0
+CDC.US,D,20150831,000000,29.6919,29.6919,29.2546,29.4509,7064.9454613878,0
+CDC.US,D,20150901,000000,29.0774,29.0774,28.6641,28.7049,12955.077649634,0
+CDC.US,D,20150902,000000,28.7995,28.8782,28.6571,28.8782,38982.714276217,0
+CDC.US,D,20150903,000000,29.0405,29.3034,29.0405,29.179,17782.85732251,0
+CDC.US,D,20150904,000000,28.7467,28.8263,28.5904,28.8263,98697.368424702,0
+CDC.US,D,20150908,000000,29.0555,29.187,29.0555,29.187,1176.8215009588,0
+CDC.US,D,20150909,000000,29.3602,29.4509,28.9809,28.9976,15895.123174214,0
+CDC.US,D,20150910,000000,28.9419,29.179,28.9419,28.9609,22458.011681267,0
+CDC.US,D,20150911,000000,29.1042,29.1042,28.9419,29.0704,6717.5220489887,0
+CDC.US,D,20150914,000000,29.16,29.16,29.0704,29.0854,8241.7669623468,0
+CDC.US,D,20150915,000000,29.3204,29.4976,29.3104,29.4688,7064.9454613878,0
+CDC.US,D,20150916,000000,29.5723,29.7795,29.5723,29.7795,8833.1900545521,0
+CDC.US,D,20150917,000000,29.8372,30.0564,29.8372,29.8592,4001.3939260418,0
+CDC.US,D,20150918,000000,29.4976,29.6619,29.3822,29.3822,13426.0070728,0
+CDC.US,D,20150921,000000,29.5913,29.6709,29.4877,29.5235,8952.6796096837,0
+CDC.US,D,20150922,000000,29.3014,29.3014,29.0744,29.1988,9960.8099739863,0
+CDC.US,D,20150923,000000,29.0903,29.2916,29.0744,29.175,11723.029883698,0
+CDC.US,D,20150924,000000,29.0365,29.0365,28.8822,29.0226,4433.1629067691,0
+CDC.US,D,20150925,000000,29.4668,29.5045,29.1909,29.2586,29066.085314211,0
+CDC.US,D,20150928,000000,29.1142,29.1142,28.7318,28.8363,5057.7217579605,0
+CDC.US,D,20150929,000000,28.7736,28.7836,28.683,28.7836,11023.162489357,0
+CDC.US,D,20150930,000000,29.1002,29.3014,28.9927,29.3014,12190.946965138,0
+CDC.US,D,20151001,000000,29.2328,29.2506,28.91,29.0196,10314.258069838,0
+CDC.US,D,20151002,000000,29.1292,29.5704,28.9011,29.5704,17230.594672743,0
+CDC.US,D,20151005,000000,29.9568,30.1549,29.9388,30.1549,2740.2268567549,0
+CDC.US,D,20151006,000000,30.3811,30.3811,30.135,30.1659,60596.266160295,0
+CDC.US,D,20151007,000000,30.5034,30.5454,30.2267,30.4138,8675.5441708913,0
+CDC.US,D,20151008,000000,30.4068,30.7894,30.4068,30.7894,5626.0502302666,0
+CDC.US,D,20151009,000000,30.884,30.884,30.6848,30.7405,8084.1210786859,0
+CDC.US,D,20151012,000000,30.9177,30.9177,30.6808,30.7216,1915.8493377385,0
+CDC.US,D,20151013,000000,30.641,30.7037,30.5034,30.5284,44187.036664843,0
+CDC.US,D,20151014,000000,30.633,30.633,30.4577,30.4847,6680.3698343681,0
+CDC.US,D,20151015,000000,30.5194,30.7814,30.5034,30.7555,14412.046931112,0
+CDC.US,D,20151016,000000,30.866,30.866,30.7037,30.7037,20743.989239171,0
+CDC.US,D,20151019,000000,30.7316,30.7814,30.6748,30.7644,15001.4617955,0
+CDC.US,D,20151020,000000,30.879,30.9736,30.8521,30.9148,18994.822810271,0
+CDC.US,D,20151021,000000,31.2236,31.2236,30.8281,30.8281,15579.831406892,0
+CDC.US,D,20151022,000000,31.2534,31.4973,31.2236,31.4556,48956.577731015,0
+CDC.US,D,20151023,000000,31.5901,31.5901,31.3241,31.4556,64536.409137908,0
+CDC.US,D,20151026,000000,31.2624,31.351,31.2464,31.3331,20381.504118143,0
+CDC.US,D,20151027,000000,31.109,31.1698,31.0673,31.1529,11829.465958017,0
+CDC.US,D,20151028,000000,31.2873,31.4038,31.1618,31.386,24360.807538194,0
+CDC.US,D,20151029,000000,32.1119,32.1119,31.0583,31.1986,40879.485449691,0
+CDC.US,D,20151030,000000,31.101,31.3072,31.101,31.1897,19325.176286223,0
+CDC.US,D,20151102,000000,31.3958,31.4377,31.2076,31.4277,60680.611728624,0
+CDC.US,D,20151103,000000,31.4197,31.5572,31.3152,31.4466,19557.126599126,0
+CDC.US,D,20151104,000000,31.7095,31.7095,31.3331,31.368,25432.197078743,0
+CDC.US,D,20151105,000000,31.368,31.377,31.1986,31.2804,22721.089525339,0
+CDC.US,D,20151106,000000,31.3241,31.3241,30.8202,30.9647,37712.510181752,0
+CDC.US,D,20151109,000000,30.7654,30.8361,30.6608,30.7914,56551.695336181,0
+CDC.US,D,20151110,000000,30.871,30.871,30.7694,30.8621,7851.1666518748,0
+CDC.US,D,20151111,000000,30.9068,30.9148,30.8451,30.8989,6088.9467421626,0
+CDC.US,D,20151112,000000,30.7356,30.7356,30.4438,30.4438,17920.420927997,0
+CDC.US,D,20151113,000000,30.4348,30.4527,30.139,30.1769,23892.890456755,0
+CDC.US,D,20151116,000000,30.1121,30.621,30.1121,30.612,310387.6749918,0
+CDC.US,D,20151117,000000,30.8053,30.8053,30.4049,30.4547,10152.595730542,0
+CDC.US,D,20151118,000000,30.639,30.7963,30.5084,30.7963,14118.845669781,0
+CDC.US,D,20151119,000000,30.9257,30.9766,30.8561,30.9597,5489.4907386878,0
+CDC.US,D,20151120,000000,31.2116,31.2116,30.9686,31.0104,9570.2096635144,0
+CDC.US,D,20151123,000000,31.0273,31.0891,30.9108,30.9417,18325.078833191,0
+CDC.US,D,20151124,000000,30.8401,31.0723,30.7634,31.0543,19543.069004405,0
+CDC.US,D,20151125,000000,31.2266,31.2266,30.9925,31.0353,29055.040061216,0
+CDC.US,D,20151127,000000,31.0273,31.0273,31.0273,31.0273,1166.7803618722,0
+CDC.US,D,20151130,000000,31.1568,31.1568,30.9925,31.0453,24263.408489054,0
+CDC.US,D,20151201,000000,31.1648,31.1738,31.0513,31.1738,6918.3448307224,0
+CDC.US,D,20151202,000000,31.3122,31.3122,30.7764,30.7764,6051.7945275418,0
+CDC.US,D,20151203,000000,30.636,30.6648,30.3322,30.4049,7879.2818413176,0
+CDC.US,D,20151204,000000,30.623,30.875,30.623,30.8321,10267.06471613,0
+CDC.US,D,20151207,000000,30.8321,30.8321,30.5513,30.608,9684.6786491026,0
+CDC.US,D,20151208,000000,30.5084,30.5842,30.4049,30.4647,4840.8331536883,0
+CDC.US,D,20151209,000000,30.7634,30.7634,30.3003,30.3881,22290.324658521,0
+CDC.US,D,20151210,000000,30.2765,30.5424,30.2765,30.3183,25091.802463704,0
+CDC.US,D,20151211,000000,30.0085,30.0444,29.8382,29.8542,15051.667490933,0
+CDC.US,D,20151214,000000,29.8542,29.8622,29.6012,29.7715,17298.874418531,0
+CDC.US,D,20151215,000000,30.0524,30.3232,30.0524,30.2395,14816.704836305,0
+CDC.US,D,20151216,000000,30.4118,30.6828,30.3093,30.6558,19367.349070388,0
+CDC.US,D,20151217,000000,30.7963,30.7963,30.2835,30.3003,30454.7748499,0
+CDC.US,D,20151218,000000,30.0025,30.0862,29.8542,29.9338,28826.10209004,0
+CDC.US,D,20151221,000000,29.898,29.9965,29.7526,29.8622,18207.597505877,0
+CDC.US,D,20151222,000000,30.0514,30.3741,29.9797,30.3511,23226.158821399,0
+CDC.US,D,20151223,000000,30.6558,30.8221,30.5842,30.8142,22636.743957011,0
+CDC.US,D,20151224,000000,30.647,30.9009,30.647,30.7774,7433.455265869,0
+CDC.US,D,20151228,000000,30.646,30.7296,30.633,30.7216,6071.8768057152,0
+CDC.US,D,20151229,000000,30.7555,30.9836,30.7555,30.9617,91483.81410483,0
+CDC.US,D,20151230,000000,30.8959,30.9357,30.7664,30.7664,25534.616697426,0
+CDC.US,D,20151231,000000,30.8321,30.8321,30.4807,30.5842,21834.456943984,0
+CDC.US,D,20160104,000000,30.0185,30.1301,29.8502,30.1261,32030.2295726,0
+CDC.US,D,20160105,000000,30.1281,30.2894,30.0474,30.2894,20068.220578637,0
+CDC.US,D,20160106,000000,30.1091,30.1091,29.7925,29.8672,37510.683286109,0
+CDC.US,D,20160107,000000,29.5405,29.6869,29.3842,29.4,6249.6049675495,0
+CDC.US,D,20160108,000000,29.5265,29.5265,29.0595,29.0754,31879.6124863,0
+CDC.US,D,20160111,000000,29.1002,29.3363,28.9519,29.2098,21870.605044697,0
+CDC.US,D,20160112,000000,29.4349,29.4349,28.9986,29.187,7707.5783629353,0
+CDC.US,D,20160113,000000,29.2446,29.3672,28.7079,28.7377,18680.535156859,0
+CDC.US,D,20160114,000000,28.8155,29.2846,28.8155,29.184,81998.954123553,0
+CDC.US,D,20160115,000000,28.5536,28.7467,28.3733,28.7039,157653.91657214,0
+CDC.US,D,20160119,000000,29.0724,29.0724,28.5695,28.7537,29938.660300844,0
+CDC.US,D,20160120,000000,28.6681,28.6681,27.8076,28.3404,32380.665326725,0
+CDC.US,D,20160121,000000,28.2547,28.7407,28.2279,28.5734,25469.349293364,0
+CDC.US,D,20160122,000000,28.8075,29.0804,28.8075,29.0695,25913.167640994,0
+CDC.US,D,20160125,000000,29.0982,29.1072,28.6162,28.6362,44308.534447791,0
+CDC.US,D,20160126,000000,28.7975,29.0804,28.7776,29.0754,8809.0913207442,0
+CDC.US,D,20160127,000000,29.164,29.4189,28.905,29.0306,23831.639508326,0
+CDC.US,D,20160128,000000,29.3213,29.3433,29.0256,29.2856,22790.373385036,0
+CDC.US,D,20160129,000000,29.6461,29.9,29.6022,29.9,8695.6264490647,0
+CDC.US,D,20160201,000000,29.9638,30.1659,29.7815,30.1659,134484.99224353,0
+CDC.US,D,20160202,000000,29.9,29.9,29.6541,29.7646,24528.494560941,0
+CDC.US,D,20160203,000000,29.6679,30.1579,29.6679,30.0374,22205.979090193,0
+CDC.US,D,20160204,000000,30.0424,30.2087,29.9368,29.9728,24561.630319927,0
+CDC.US,D,20160205,000000,29.9638,30.0045,29.8881,29.8881,6696.4356569068,0
+CDC.US,D,20160208,000000,29.5923,29.6729,29.4249,29.5385,6076.8973752586,0
+CDC.US,D,20160209,000000,29.6121,29.7277,29.5105,29.7277,6199.3992721161,0
+CDC.US,D,20160210,000000,29.6461,29.8024,29.5763,29.5923,20995.017716339,0
+CDC.US,D,20160211,000000,29.3662,29.3742,29.0883,29.3243,46214.342646444,0
+CDC.US,D,20160212,000000,29.5385,29.6131,29.3882,29.6131,8817.1242320134,0
+CDC.US,D,20160216,000000,30.0404,30.147,29.7755,30.147,7653.3562118673,0
+CDC.US,D,20160217,000000,30.3511,30.5024,30.3511,30.4837,14448.195031823,0
+CDC.US,D,20160218,000000,30.5274,30.6558,30.4128,30.5713,9475.8229560996,0
+CDC.US,D,20160219,000000,30.3791,30.4837,30.3322,30.4467,18488.749400304,0
+CDC.US,D,20160222,000000,30.6578,30.7874,30.6578,30.7874,9367.3786539635,0
+CDC.US,D,20160223,000000,30.6768,30.6918,30.5444,30.643,13747.323523573,0
+CDC.US,D,20160224,000000,30.3183,30.7326,30.2575,30.7226,8096.1704455899,0
+CDC.US,D,20160225,000000,30.7047,30.9746,30.7047,30.9746,22783.344587677,0
+CDC.US,D,20160226,000000,31.0791,31.0881,30.7674,30.8271,14473.297879541,0
+CDC.US,D,20160229,000000,30.9237,30.9974,30.7555,30.7993,8081.1087369599,0
+CDC.US,D,20160301,000000,30.9157,31.096,30.9157,31.0663,20557.22405216,0
+CDC.US,D,20160302,000000,30.9974,31.2484,30.9118,31.2484,30918.675475704,0
+CDC.US,D,20160303,000000,31.1638,31.4706,31.1399,31.4706,19884.467733352,0
+CDC.US,D,20160304,000000,31.356,31.7365,31.348,31.6577,51840.39287671,0
+CDC.US,D,20160307,000000,31.6139,31.8909,31.5969,31.832,11852.560577917,0
+CDC.US,D,20160308,000000,31.5731,31.7653,31.5502,31.6299,20330.2943088,0
+CDC.US,D,20160309,000000,31.6697,31.8629,31.6697,31.7404,6001.5888321085,0
+CDC.US,D,20160310,000000,31.7922,31.9825,31.5403,31.8629,17410.331062394,0
+CDC.US,D,20160311,000000,31.7065,32.2961,31.7065,32.2264,46685.27206961,0
+CDC.US,D,20160314,000000,32.1995,32.2513,32.1318,32.2513,17757.754474793,0
+CDC.US,D,20160315,000000,32.08,32.1169,31.9993,32.0979,21320.350622747,0
+CDC.US,D,20160316,000000,32.1258,32.4196,32.0522,32.4106,32275.233366315,0
+CDC.US,D,20160317,000000,32.3749,32.7941,32.3749,32.7144,47129.09041724,0
+CDC.US,D,20160318,000000,32.9634,32.9634,32.7144,32.7602,77392.079510583,0
+CDC.US,D,20160321,000000,32.8698,32.8698,32.6427,32.7782,41122.481015589,0
+CDC.US,D,20160322,000000,32.4735,32.7602,32.4735,32.6527,27980.638178941,0
+CDC.US,D,20160323,000000,32.8349,32.8349,32.4992,32.5381,34283.461183651,0
+CDC.US,D,20160324,000000,32.4815,32.4815,32.2802,32.4725,17189.426002487,0
+CDC.US,D,20160328,000000,32.4894,32.5978,32.4226,32.5252,16446.381710073,0
+CDC.US,D,20160329,000000,32.3749,32.824,32.3749,32.812,32256.15520205,0
+CDC.US,D,20160330,000000,32.8957,32.9824,32.8349,32.8698,33027.314683907,0
+CDC.US,D,20160331,000000,33.1088,33.1088,32.812,32.8868,18057.984533485,0
+CDC.US,D,20160401,000000,32.9824,32.9922,32.6068,32.9844,20880.548730751,0
+CDC.US,D,20160404,000000,33.1577,33.1577,32.808,32.808,27082.960344593,0
+CDC.US,D,20160405,000000,32.4894,32.5471,32.4116,32.4196,29490.825497578,0
+CDC.US,D,20160406,000000,32.4166,32.5501,32.2892,32.5501,25170.12334858,0
+CDC.US,D,20160407,000000,32.3749,32.3749,32.075,32.1995,17985.688332061,0
+CDC.US,D,20160408,000000,32.3947,32.4815,32.1746,32.1746,17819.005423222,0
+CDC.US,D,20160411,000000,32.6088,32.6088,32.2195,32.2195,12026.272284116,0
+CDC.US,D,20160412,000000,32.3211,32.5501,32.1915,32.5342,17686.462387278,0
+CDC.US,D,20160413,000000,32.9115,32.9115,32.5899,32.7692,22983.163255501,0
+CDC.US,D,20160414,000000,32.9734,32.9734,32.6258,32.6706,27817.971725738,0
+CDC.US,D,20160415,000000,32.6088,32.7452,32.6088,32.7423,15894.119060305,0
+CDC.US,D,20160418,000000,32.7054,32.9205,32.7054,32.9115,29561.113471185,0
+CDC.US,D,20160419,000000,33.1467,33.1467,32.9694,33.0968,24020.412923155,0
+CDC.US,D,20160420,000000,33.295,33.295,32.9982,33.069,11302.306155966,0
+CDC.US,D,20160421,000000,33.1616,33.1616,32.5691,32.5938,26361.00244426,0
+CDC.US,D,20160422,000000,32.7732,32.8738,32.6974,32.812,19702.723115883,0
+CDC.US,D,20160425,000000,32.8668,32.8668,32.585,32.6826,31961.949826811,0
+CDC.US,D,20160426,000000,33.0071,33.0071,32.8578,32.9694,9460.7612474696,0
+CDC.US,D,20160427,000000,32.8578,33.305,32.8578,33.2662,20930.754426185,0
+CDC.US,D,20160428,000000,32.9794,33.2323,32.9095,32.9265,53808.456137699,0
+CDC.US,D,20160429,000000,33.0071,33.0071,32.5112,32.7832,23756.330965175,0
+CDC.US,D,20160502,000000,32.9594,32.9972,32.7612,32.9794,20858.45822476,0
+CDC.US,D,20160503,000000,32.9515,32.9515,32.5491,32.6477,36488.495327086,0
+CDC.US,D,20160504,000000,32.6746,32.6746,32.585,32.6576,12790.402968613,0
+CDC.US,D,20160505,000000,32.7902,32.7902,32.4196,32.4675,53145.740957978,0
+CDC.US,D,20160506,000000,32.5371,32.5371,32.2872,32.4765,18862.279774327,0
+CDC.US,D,20160509,000000,32.585,32.6228,32.4962,32.5491,7773.8498809074,0
+CDC.US,D,20160510,000000,32.7462,32.8668,32.6925,32.8668,23330.586667901,0
+CDC.US,D,20160511,000000,32.805,32.805,32.6308,32.6567,23555.508183442,0
+CDC.US,D,20160512,000000,32.6925,32.7902,32.5641,32.7014,37493.613349662,0
+CDC.US,D,20160513,000000,32.5202,32.6666,32.4216,32.4216,12914.913093287,0
+CDC.US,D,20160516,000000,32.4765,32.6557,32.4765,32.6138,13585.661184278,0
+CDC.US,D,20160517,000000,32.7034,32.7034,32.2035,32.2403,20690.771202011,0
+CDC.US,D,20160518,000000,32.1538,32.4625,32.0292,32.0721,17021.738979739,0
+CDC.US,D,20160519,000000,32.1009,32.2105,31.9586,32.2105,18127.268393183,0
+CDC.US,D,20160520,000000,32.3898,32.4685,32.3459,32.4525,9237.8479597454,0
+CDC.US,D,20160523,000000,32.4942,32.4942,32.3509,32.3509,39552.046862431,0
+CDC.US,D,20160524,000000,32.5471,32.6846,32.5471,32.6686,30314.198902686,0
+CDC.US,D,20160525,000000,32.8947,32.9624,32.814,32.9295,28378.267286774,0
+CDC.US,D,20160526,000000,32.9195,33.0002,32.9036,32.9724,18291.943074204,0
+CDC.US,D,20160527,000000,33.0541,33.0819,32.9814,33.0271,14488.35958817,0
+CDC.US,D,20160531,000000,33.1914,33.2452,33.0091,33.1745,28223.633744839,0
+CDC.US,D,20160601,000000,33.2363,33.2612,32.9814,33.2552,178073.57701882,0
+CDC.US,D,20160602,000000,33.1914,33.3488,33.1645,33.3408,49559.046076216,0
+CDC.US,D,20160603,000000,33.3248,33.4284,33.1645,33.3847,34184.053906693,0
+CDC.US,D,20160606,000000,33.4971,33.568,33.4016,33.5221,28517.839120079,0
+CDC.US,D,20160607,000000,33.6396,33.7013,33.5838,33.5927,30946.790665147,0
+CDC.US,D,20160608,000000,33.7591,33.7591,33.6366,33.6993,31275.135913281,0
+CDC.US,D,20160609,000000,33.538,33.6835,33.4813,33.6835,25424.164167473,0
+CDC.US,D,20160610,000000,33.3926,33.4981,33.3209,33.4284,31887.645397569,0
+CDC.US,D,20160613,000000,33.2891,33.5051,33.1645,33.1745,39837.215212494,0
+CDC.US,D,20160614,000000,33.0809,33.1735,32.9465,33.072,85821.615773852,0
+CDC.US,D,20160615,000000,33.2881,33.2881,33.1317,33.1735,60473.764263437,0
+CDC.US,D,20160616,000000,32.8838,33.1904,32.805,33.1904,16968.52094258,0
+CDC.US,D,20160617,000000,33.3926,33.3926,33.0998,33.2612,48394.273942161,0
+CDC.US,D,20160620,000000,33.4981,33.6923,33.4724,33.4724,17140.224420962,0
+CDC.US,D,20160621,000000,33.4634,33.6307,33.4046,33.5221,55513.441554617,0
+CDC.US,D,20160622,000000,33.7023,33.7023,33.4724,33.4724,68176.322056829,0
+CDC.US,D,20160623,000000,33.7263,33.8557,33.7193,33.8557,59149.338017904,0
+CDC.US,D,20160624,000000,32.7732,33.4634,32.5591,32.9275,81041.029454683,0
+CDC.US,D,20160627,000000,32.8309,32.8309,32.1528,32.2713,24786.551835469,0
+CDC.US,D,20160628,000000,32.5052,32.7284,32.4196,32.7284,29567.138154637,0
+CDC.US,D,20160629,000000,32.8838,33.2502,32.8838,33.2253,112692.70808371,0
+CDC.US,D,20160630,000000,33.4464,33.7431,33.2253,33.7023,36272.610836722,0
+CDC.US,D,20160701,000000,33.9613,33.9613,33.7283,33.8647,65191.09140636,0
+CDC.US,D,20160705,000000,33.7431,33.7511,33.4843,33.6307,21699.905680224,0
+CDC.US,D,20160706,000000,33.5051,33.7959,33.3488,33.7959,12999.258661615,0
+CDC.US,D,20160707,000000,33.7601,33.9164,33.558,33.6307,40627.452858615,0
+CDC.US,D,20160708,000000,33.7939,34.1694,33.7939,34.1694,27392.227428462,0
+CDC.US,D,20160711,000000,34.2102,34.3467,34.2102,34.3109,20484.927850735,0
+CDC.US,D,20160712,000000,34.6256,34.6256,34.4203,34.513,91505.904610821,0
+CDC.US,D,20160713,000000,34.6962,34.6962,34.4045,34.5549,30217.803967454,0
+CDC.US,D,20160714,000000,34.9333,34.9333,34.5896,34.6892,40952.785765024,0
+CDC.US,D,20160715,000000,34.9582,34.9582,34.5379,34.6724,28307.979313168,0
+CDC.US,D,20160718,000000,34.8208,34.8208,34.6892,34.759,21819.395235355,0
+CDC.US,D,20160719,000000,34.8476,34.8476,34.5926,34.6365,31662.723882028,0
+CDC.US,D,20160720,000000,35.0946,35.0946,34.5896,34.6982,50180.592585682,0
+CDC.US,D,20160721,000000,34.7152,34.77,34.6445,34.6465,14609.857371119,0
+CDC.US,D,20160722,000000,34.8746,34.9183,34.7351,34.9183,38123.192770397,0
+CDC.US,D,20160725,000000,35.0478,35.0478,34.7958,34.8904,55836.766233209,0
+CDC.US,D,20160726,000000,34.9592,35.0189,34.78,34.9592,71585.288776757,0
+CDC.US,D,20160727,000000,34.8746,34.8746,34.6515,34.7072,20538.145887895,0
+CDC.US,D,20160728,000000,34.7958,34.7958,34.5659,34.783,68437.391673083,0
+CDC.US,D,20160729,000000,34.8058,34.8646,34.6634,34.8476,62445.843980061,0
+CDC.US,D,20160801,000000,34.8307,34.8386,34.6634,34.6972,29480.784358492,0
+CDC.US,D,20160802,000000,34.8546,34.8546,34.3119,34.3756,39838.219326402,0
+CDC.US,D,20160803,000000,34.276,34.4203,34.276,34.4015,41403.632910016,0
+CDC.US,D,20160804,000000,34.4673,34.514,34.3925,34.4134,59417.436431519,0
+CDC.US,D,20160805,000000,34.5896,34.6972,34.5896,34.6614,41248.999368081,0
+CDC.US,D,20160808,000000,34.7262,34.7888,34.6634,34.6823,33614.721320478,0
+CDC.US,D,20160809,000000,34.6166,34.78,34.6166,34.6764,28663.435636836,0
+CDC.US,D,20160810,000000,34.752,34.752,34.5379,34.5689,21049.239867407,0
+CDC.US,D,20160811,000000,34.753,34.8476,34.749,34.8307,59875.312373871,0
+CDC.US,D,20160812,000000,34.8386,34.9004,34.776,34.8138,10008.003327694,0
+CDC.US,D,20160815,000000,34.9253,34.9592,34.8646,34.8646,26494.549594113,0
+CDC.US,D,20160816,000000,34.8486,34.8486,34.6455,34.6455,28958.645125984,0
+CDC.US,D,20160817,000000,34.6843,34.8327,34.497,34.8078,33408.877969201,0
+CDC.US,D,20160818,000000,34.8666,34.9692,34.8486,34.9692,25379.983155492,0
+CDC.US,D,20160819,000000,34.8486,34.9532,34.8148,34.9273,34681.090291483,0
+CDC.US,D,20160822,000000,34.9612,34.9612,34.8148,34.9273,13364.75612437,0
+CDC.US,D,20160823,000000,35.1485,35.1485,35.0508,35.0508,44886.904059185,0
+CDC.US,D,20160824,000000,34.9692,34.9881,34.9113,34.9492,12276.296647374,0
+CDC.US,D,20160825,000000,34.9452,34.9959,34.9283,34.9532,30505.984659242,0
+CDC.US,D,20160826,000000,35.1155,35.1912,34.6285,34.772,13927.059913225,0
+CDC.US,D,20160829,000000,34.8406,35.0508,34.8406,35.0069,40266.975965403,0
+CDC.US,D,20160830,000000,35.0219,35.0409,34.8875,34.9532,27001.627117991,0
+CDC.US,D,20160831,000000,34.9353,34.9782,34.776,34.9452,31690.83907147,0
+CDC.US,D,20160901,000000,35.0975,35.1485,34.7092,34.8766,32232.056468242,0
+CDC.US,D,20160902,000000,35.0975,35.1485,34.9979,35.1225,133934.73782159,0
+CDC.US,D,20160906,000000,35.1833,35.2012,35.0738,35.2012,39149.397185056,0
+CDC.US,D,20160907,000000,35.2829,35.2829,35.1613,35.2569,167472.1423711,0
+CDC.US,D,20160908,000000,35.1862,35.2619,35.1693,35.2271,27573.972045931,0
+CDC.US,D,20160909,000000,35.0558,35.0558,34.3248,34.3248,143797.14463253,0
+CDC.US,D,20160912,000000,34.1764,34.8526,34.1764,34.8098,26538.730606095,0
+CDC.US,D,20160913,000000,34.5519,34.6445,34.2053,34.3417,43993.24268047,0
+CDC.US,D,20160914,000000,34.3607,34.518,34.1684,34.2481,63510.204723249,0
+CDC.US,D,20160915,000000,34.2601,34.6634,34.2511,34.6026,31665.736223753,0
+CDC.US,D,20160916,000000,34.5429,34.5916,34.3955,34.5429,50339.242583252,0
+CDC.US,D,20160919,000000,34.776,34.8178,34.6495,34.7032,19551.101915674,0
+CDC.US,D,20160920,000000,34.9153,34.9153,34.6495,34.6495,32945.981457305,0
+CDC.US,D,20160921,000000,34.776,35.0648,34.6455,35.0598,39176.508260589,0
+CDC.US,D,20160922,000000,35.1185,35.3058,35.1185,35.2699,62770.172772561,0
+CDC.US,D,20160923,000000,35.1962,35.2898,35.1693,35.2061,40549.131973739,0
+CDC.US,D,20160926,000000,35.1862,35.1862,34.8884,34.8884,37701.464928756,0
+CDC.US,D,20160927,000000,34.8456,35.0379,34.8456,34.9403,28077.033114174,0
+CDC.US,D,20160928,000000,35.0269,35.0926,34.775,35.0926,219458.13176457,0
+CDC.US,D,20160929,000000,35.0359,35.0359,34.6435,34.6872,53350.580195347,0
+CDC.US,D,20160930,000000,34.9153,34.9672,34.8456,34.9313,43453.029397606,0
+CDC.US,D,20161003,000000,34.9313,34.9313,34.6026,34.7132,55534.5279467,0
+CDC.US,D,20161004,000000,34.7132,34.7132,34.3099,34.3786,32153.735583366,0
+CDC.US,D,20161005,000000,34.5239,34.6236,34.4871,34.5748,15745.510201822,0
+CDC.US,D,20161006,000000,34.5847,34.6216,34.4503,34.5827,37692.427903578,0
+CDC.US,D,20161007,000000,34.6116,34.6734,34.3875,34.5429,35702.274136598,0
+CDC.US,D,20161010,000000,34.7421,34.7421,34.5906,34.6405,15741.493746188,0
+CDC.US,D,20161011,000000,34.6315,34.6315,34.2122,34.3059,57804.829494197,0
+CDC.US,D,20161012,000000,34.3607,34.5269,34.2879,34.4503,34365.798524162,0
+CDC.US,D,20161013,000000,34.3347,34.509,34.1844,34.4653,32836.53304126,0
+CDC.US,D,20161014,000000,34.6872,34.6872,34.4104,34.4233,19007.876291085,0
+CDC.US,D,20161017,000000,34.3955,34.4203,34.3059,34.3248,31682.8061602,0
+CDC.US,D,20161018,000000,34.6066,34.6066,34.3437,34.3915,92764.059338382,0
+CDC.US,D,20161019,000000,34.6634,34.6634,34.3796,34.522,60780.019005581,0
+CDC.US,D,20161020,000000,34.514,34.5439,34.3477,34.4363,40001.889893514,0
+CDC.US,D,20161021,000000,34.4363,34.4633,34.3188,34.4193,48231.607488958,0
+CDC.US,D,20161024,000000,34.7082,34.7082,34.4822,34.5399,42357.54112325,0
+CDC.US,D,20161025,000000,34.5739,34.5817,34.495,34.5559,42672.832890571,0
+CDC.US,D,20161026,000000,34.6166,34.6535,34.4822,34.5896,143424.61837241,0
+CDC.US,D,20161027,000000,34.8486,34.8486,34.3875,34.4363,47866.110026203,0
+CDC.US,D,20161028,000000,34.4792,34.6435,34.3188,34.4193,38900.376935706,0
+CDC.US,D,20161031,000000,34.4273,34.7082,34.4273,34.6734,75448.114983403,0
+CDC.US,D,20161101,000000,34.754,34.754,34.2172,34.3367,61892.577216385,0
+CDC.US,D,20161102,000000,34.272,34.272,34.0739,34.1556,31732.007741725,0
+CDC.US,D,20161103,000000,34.2451,34.2451,34.009,34.046,34952.201046823,0
+CDC.US,D,20161104,000000,33.9653,34.1466,33.9114,33.9204,18941.604773113,0
+CDC.US,D,20161107,000000,34.2023,34.496,34.1953,34.496,45763.495501452,0
+CDC.US,D,20161108,000000,34.5739,34.8148,34.5319,34.7172,22939.986357428,0
+CDC.US,D,20161109,000000,34.754,35.1065,34.4263,34.9502,160485.51779459,0
+CDC.US,D,20161110,000000,35.0886,35.2361,34.8546,35.1045,41449.822149814,0
+CDC.US,D,20161111,000000,35.0886,35.2012,35.0419,35.1853,19919.611720155,0
+CDC.US,D,20161114,000000,35.3077,35.3924,35.2639,35.3815,14307.61908461,0
+CDC.US,D,20161115,000000,35.5378,35.5776,35.3346,35.5776,45499.413543472,0
+CDC.US,D,20161116,000000,35.4582,35.5378,35.3446,35.4502,49513.860950326,0
+CDC.US,D,20161117,000000,35.5228,35.5816,35.4502,35.5816,74194.980825385,0
+CDC.US,D,20161118,000000,35.6822,35.6822,35.4502,35.5208,90841.181203283,0
+CDC.US,D,20161121,000000,35.6812,35.7709,35.6294,35.7709,104377.64080603,0
+CDC.US,D,20161122,000000,35.9411,35.9801,35.8227,35.9511,48842.108745428,0
+CDC.US,D,20161123,000000,35.9801,35.9801,35.8933,35.9611,161206.471581,0
+CDC.US,D,20161125,000000,36.1881,36.1931,36.1573,36.1832,4678.166700484,0
+CDC.US,D,20161128,000000,36.1931,36.2738,36.0517,36.1802,45930.178410291,0
+CDC.US,D,20161129,000000,36.22,36.3026,36.1652,36.235,23508.314829735,0
+CDC.US,D,20161130,000000,36.4082,36.4082,35.9801,35.9801,42917.836684286,0
+CDC.US,D,20161201,000000,35.9093,35.9988,35.8325,35.8983,108844.9435857,0
+CDC.US,D,20161202,000000,35.9711,36.0507,35.8315,35.9093,41293.180380062,0
+CDC.US,D,20161205,000000,36.0168,36.1224,36.0168,36.1224,43523.317371214,0
+CDC.US,D,20161206,000000,36.1553,36.2838,36.1044,36.2838,47883.179962649,0
+CDC.US,D,20161207,000000,36.4082,36.8684,36.3624,36.8196,117896.02635844,0
+CDC.US,D,20161208,000000,36.8056,37.0476,36.7876,36.94,33954.111821607,0
+CDC.US,D,20161209,000000,37.0736,37.1063,36.9012,37.1063,46731.461309408,0
+CDC.US,D,20161212,000000,37.1562,37.1562,36.9789,37.0566,27725.59324614,0
+CDC.US,D,20161213,000000,37.2199,37.2329,37.0706,37.2099,45255.413863665,0
+CDC.US,D,20161214,000000,37.2379,37.2657,36.7189,36.7508,38317.990868678,0
+CDC.US,D,20161215,000000,36.7508,37.0356,36.7279,36.935,51583.339716091,0
+CDC.US,D,20161216,000000,36.8823,37.0536,36.8196,36.8753,65310.580961491,0
+CDC.US,D,20161219,000000,36.9987,37.0077,36.8823,36.9977,26803.816677984,0
+CDC.US,D,20161220,000000,37.183,37.2379,37.1043,37.1631,43548.42021893,0
+CDC.US,D,20161221,000000,37.0706,37.2199,37.0706,37.0785,49158.404626657,0
+CDC.US,D,20161222,000000,36.9799,37.0067,36.8823,36.9888,64570.549010802,0
+CDC.US,D,20161223,000000,37.1542,37.1542,36.946,37.0077,27931.436597417,0
+CDC.US,D,20161227,000000,36.9987,37.1263,36.9987,37.0785,27538.828059127,0
+CDC.US,D,20161228,000000,37.1592,37.1592,36.7458,36.7458,31656.699198575,0
+CDC.US,D,20161229,000000,36.8354,36.8942,36.8006,36.8444,45906.079676482,0
+CDC.US,D,20161230,000000,37.0486,37.0486,36.6553,36.7458,31791.250462337,0
+CDC.US,D,20170103,000000,36.9938,36.9938,36.7638,36.8584,95622.77163636,0
+CDC.US,D,20170104,000000,37.1093,37.2259,37.0824,37.1592,95432.994107621,0
+CDC.US,D,20170105,000000,36.9938,36.9987,36.8734,36.957,170442.31131293,0
+CDC.US,D,20170106,000000,37.0307,37.0913,36.8952,37.0257,39702.663948731,0
+CDC.US,D,20170109,000000,36.7369,36.9131,36.708,36.7179,46174.178090096,0
+CDC.US,D,20170110,000000,36.6711,36.8444,36.6463,36.717,87497.481887418,0
+CDC.US,D,20170111,000000,36.7737,36.8872,36.71,36.8852,40017.955716054,0
+CDC.US,D,20170112,000000,36.7458,36.8016,36.5487,36.7906,101658.50034137,0
+CDC.US,D,20170113,000000,36.8036,36.8872,36.6034,36.7936,165506.08733793,0
+CDC.US,D,20170117,000000,36.8235,36.9012,36.706,36.7866,48050.866985398,0
+CDC.US,D,20170118,000000,36.7866,36.8604,36.7209,36.8564,36690.322222727,0
+CDC.US,D,20170119,000000,36.8892,36.8892,36.5357,36.6573,39965.741792803,0
+CDC.US,D,20170120,000000,36.7299,36.8942,36.6751,36.8275,66575.764486413,0
+CDC.US,D,20170123,000000,36.5984,36.8156,36.5974,36.706,37655.275688957,0
+CDC.US,D,20170124,000000,36.8066,37.0336,36.8046,37.0167,86961.285060189,0
+CDC.US,D,20170125,000000,37.0237,37.2477,37.0127,37.2477,53683.946013025,0
+CDC.US,D,20170126,000000,37.2836,37.2836,37.1033,37.1123,78072.868740661,0
+CDC.US,D,20170127,000000,37.1621,37.1671,36.96,36.966,29264.899868129,0
+CDC.US,D,20170130,000000,36.936,36.936,36.702,36.8056,58956.54814744,0
+CDC.US,D,20170131,000000,36.8066,36.97,36.7209,36.944,32561.405830284,0
+CDC.US,D,20170201,000000,37.0147,37.0147,36.6741,36.7488,46575.823653563,0
+CDC.US,D,20170202,000000,36.7866,36.9211,36.698,36.8892,75789.51371235,0
+CDC.US,D,20170203,000000,36.9868,37.1701,36.9868,37.1243,21809.354096269,0
+CDC.US,D,20170206,000000,37.0756,37.1113,36.976,37.0167,17768.799727788,0
+CDC.US,D,20170207,000000,37.2099,37.2099,36.971,37.0147,55364.832696135,0
+CDC.US,D,20170208,000000,37.0336,37.1153,36.9828,37.0853,16121.048803664,0
+CDC.US,D,20170209,000000,37.2896,37.3275,37.1153,37.2836,55334.709278874,0
+CDC.US,D,20170210,000000,37.1621,37.422,37.1621,37.4021,44795.529693496,0
+CDC.US,D,20170213,000000,37.5516,37.6132,37.4619,37.5605,31482.987492376,0
+CDC.US,D,20170214,000000,37.4878,37.6062,37.4061,37.5893,31584.40299715,0
+CDC.US,D,20170215,000000,37.7358,37.7358,37.5016,37.7009,29184.570755436,0
+CDC.US,D,20170216,000000,37.7627,37.7915,37.6422,37.7905,40357.346217183,0
+CDC.US,D,20170217,000000,37.5983,37.7995,37.5983,37.7825,63065.382261709,0
+CDC.US,D,20170221,000000,38.0355,38.0972,37.8473,38.0784,59187.494346434,0
+CDC.US,D,20170222,000000,38.0784,38.1301,37.9738,38.1301,52306.301730333,0
+CDC.US,D,20170223,000000,38.2118,38.2377,38.0595,38.1888,173470.71886148,0
+CDC.US,D,20170224,000000,37.918,38.3652,37.918,38.3652,46023.561003797,0
+CDC.US,D,20170227,000000,38.2476,38.411,38.2476,38.3702,33169.898858938,0
+CDC.US,D,20170228,000000,38.4149,38.4149,38.2288,38.3244,227522.17056508,0
+CDC.US,D,20170301,000000,38.658,38.7237,38.5105,38.6411,40376.424381448,0
+CDC.US,D,20170302,000000,38.5554,38.6838,38.5135,38.5185,25353.876193866,0
+CDC.US,D,20170303,000000,38.6371,38.6371,38.3702,38.4877,46079.791382682,0
+CDC.US,D,20170306,000000,38.406,38.4149,38.2746,38.3702,57648.187724446,0
+CDC.US,D,20170307,000000,38.3871,38.3871,38.2268,38.2646,67832.915100066,0
+CDC.US,D,20170308,000000,38.3373,38.3373,38.0675,38.0675,28864.258418569,0
+CDC.US,D,20170309,000000,38.1571,38.2098,37.9807,38.1202,37829.991509067,0
+CDC.US,D,20170310,000000,38.1838,38.3422,38.1381,38.2835,147627.83919409,0
+CDC.US,D,20170313,000000,38.2934,38.3522,38.2466,38.3452,48131.196098091,0
+CDC.US,D,20170314,000000,38.406,38.406,38.166,38.2726,45815.709424702,0
+CDC.US,D,20170315,000000,38.5455,38.7645,38.3772,38.6719,38709.595293059,0
+CDC.US,D,20170316,000000,38.658,38.658,38.4678,38.5075,47700.431231271,0
+CDC.US,D,20170317,000000,38.6131,38.6928,38.5455,38.656,58289.816512085,0
+CDC.US,D,20170320,000000,38.5455,38.5455,38.3772,38.4708,31601.472933599,0
+CDC.US,D,20170321,000000,38.396,38.4588,38.1062,38.2178,51080.278647848,0
+CDC.US,D,20170322,000000,38.1838,38.2018,38.0505,38.1868,45675.133477488,0
+CDC.US,D,20170323,000000,38.1928,38.3542,38.0475,38.1202,37950.485178106,0
+CDC.US,D,20170324,000000,38.175,38.2656,38.0942,38.1272,75236.246948674,0
+CDC.US,D,20170327,000000,37.7905,38.0745,37.7905,38.0415,44311.546789517,0
+CDC.US,D,20170328,000000,38.0675,38.3114,38.0675,38.2835,45173.076523154,0
+CDC.US,D,20170329,000000,38.2178,38.3014,38.165,38.2367,35974.389005847,0
+CDC.US,D,20170330,000000,38.3114,38.3284,38.1621,38.3024,35543.624139029,0
+CDC.US,D,20170331,000000,38.3114,38.4229,38.2417,38.3284,36514.60228871,0
+CDC.US,D,20170403,000000,38.1948,38.2238,37.9966,38.1381,85300.480655253,0
+CDC.US,D,20170404,000000,38.0862,38.2098,38.0096,38.1531,35978.405461482,0
+CDC.US,D,20170405,000000,38.3772,38.396,38.0475,38.0675,42503.137640007,0
+CDC.US,D,20170406,000000,38.1202,38.2248,38.0465,38.1481,31740.040652995,0
+CDC.US,D,20170407,000000,38.2466,38.2466,38.0774,38.1032,54272.356763504,0
+CDC.US,D,20170410,000000,38.1202,38.2258,38.0305,38.1242,39610.285469134,0
+CDC.US,D,20170411,000000,38.0375,38.1491,37.9579,38.1202,27525.774578316,0
+CDC.US,D,20170412,000000,38.166,38.175,38.0774,38.1202,38193.480744004,0
+CDC.US,D,20170413,000000,38.0425,38.1202,37.8732,37.9269,38412.377576094,0
+CDC.US,D,20170417,000000,38.0176,38.1381,37.9419,38.1381,33902.902012266,0
+CDC.US,D,20170418,000000,38.0882,38.1808,38.0255,38.177,39558.071545883,0
+CDC.US,D,20170419,000000,38.3722,38.3722,38.0355,38.0764,30443.729596904,0
+CDC.US,D,20170420,000000,38.2128,38.2954,38.0605,38.2486,34844.760858596,0
+CDC.US,D,20170421,000000,38.2357,38.3144,38.2038,38.2486,140262.66367401,0
+CDC.US,D,20170424,000000,38.5135,38.5982,38.41,38.5315,31998.097927522,0
+CDC.US,D,20170425,000000,38.6779,38.7307,38.5045,38.6699,58029.751009739,0
+CDC.US,D,20170426,000000,38.661,38.8283,38.6071,38.6451,48777.845455273,0
+CDC.US,D,20170427,000000,38.6779,38.7974,38.6331,38.7008,45914.112587752,0
+CDC.US,D,20170428,000000,38.8064,38.8064,38.4658,38.4956,17921.425041906,0
+CDC.US,D,20170501,000000,38.5584,38.5584,38.3722,38.405,63152.740171764,0
+CDC.US,D,20170502,000000,38.4359,38.4359,38.3144,38.409,29172.521388531,0
+CDC.US,D,20170503,000000,38.4179,38.4179,38.3044,38.3861,28751.797660799,0
+CDC.US,D,20170504,000000,38.5045,38.5045,38.2258,38.3462,51899.635597321,0
+CDC.US,D,20170505,000000,38.4956,38.6161,38.4179,38.6161,57614.047851551,0
+CDC.US,D,20170508,000000,38.5882,38.5882,38.4379,38.5215,41132.522154676,0
+CDC.US,D,20170509,000000,38.4877,38.5265,38.3392,38.3801,49345.169813671,0
+CDC.US,D,20170510,000000,38.4259,38.4708,38.3552,38.4708,65857.823041714,0
+CDC.US,D,20170511,000000,38.3532,38.3532,38.1282,38.3004,34737.320670368,0
+CDC.US,D,20170512,000000,38.2854,38.2954,38.2038,38.2387,37282.749428842,0
+CDC.US,D,20170515,000000,38.3303,38.4708,38.3303,38.4179,90534.92646114,0
+CDC.US,D,20170516,000000,38.4608,38.4718,38.2198,38.2576,33558.490941592,0
+CDC.US,D,20170517,000000,38.1848,38.1848,37.9051,37.9051,52572.391916128,0
+CDC.US,D,20170518,000000,37.8991,38.0585,37.7049,37.9689,42196.882897863,0
+CDC.US,D,20170519,000000,38.0585,38.2746,37.9569,38.1838,51543.175159745,0
+CDC.US,D,20170522,000000,38.3792,38.4946,38.3074,38.4528,40369.395584088,0
+CDC.US,D,20170523,000000,38.5584,38.6241,38.4718,38.5055,29109.262212285,0
+CDC.US,D,20170524,000000,38.5385,38.6151,38.5045,38.6151,45735.380312009,0
+CDC.US,D,20170525,000000,38.8392,38.8392,38.6679,38.8392,25819.785047489,0
+CDC.US,D,20170526,000000,38.7775,38.8392,38.7486,38.8163,54319.550117211,0
+CDC.US,D,20170530,000000,38.7117,38.8641,38.7117,38.8352,27531.799261767,0
+CDC.US,D,20170531,000000,39.0564,39.0564,38.7645,38.908,63816.459465392,0
+CDC.US,D,20170601,000000,38.9856,39.2695,38.9478,39.2695,95371.743159193,0
+CDC.US,D,20170602,000000,39.5324,39.5324,39.2167,39.2983,31335.382747801,0
+CDC.US,D,20170605,000000,39.2087,39.2695,39.1758,39.2167,42953.984784999,0
+CDC.US,D,20170606,000000,39.162,39.162,39.0244,39.0554,34151.922261616,0
+CDC.US,D,20170607,000000,39.1111,39.1191,39.0384,39.0654,28295.929946264,0
+CDC.US,D,20170608,000000,39.0841,39.1191,38.9478,39.0564,30451.762508174,0
+CDC.US,D,20170609,000000,38.881,39.2695,38.881,39.2695,42729.063269458,0
+CDC.US,D,20170612,000000,39.2983,39.4517,39.2426,39.3431,27035.766990886,0
+CDC.US,D,20170613,000000,39.4188,39.4737,39.3083,39.4407,25513.530305344,0
+CDC.US,D,20170614,000000,39.623,39.623,39.382,39.5164,36455.359568099,0
+CDC.US,D,20170615,000000,39.2087,39.5433,39.2087,39.5433,45606.853731699,0
+CDC.US,D,20170616,000000,39.5354,39.5623,39.4059,39.5623,34561.600736352,0
+CDC.US,D,20170619,000000,39.5623,39.7086,39.5623,39.6897,36254.536786366,0
+CDC.US,D,20170620,000000,39.6529,39.6529,39.382,39.382,44590.690456127,0
+CDC.US,D,20170621,000000,39.4188,39.4367,39.1768,39.2446,42541.293968536,0
+CDC.US,D,20170622,000000,39.4188,39.4188,39.1639,39.1639,36696.346906179,0
+CDC.US,D,20170623,000000,39.3919,39.3919,39.131,39.2257,35365.895977195,0
+CDC.US,D,20170626,000000,39.3183,39.4597,39.3183,39.4278,30372.437509388,0
+CDC.US,D,20170627,000000,39.599,39.599,39.1729,39.1729,37998.682645722,0
+CDC.US,D,20170628,000000,39.4099,39.4527,39.2765,39.2765,26418.236937055,0
+CDC.US,D,20170629,000000,39.2257,39.2257,38.7695,38.9298,38397.315867464,0
+CDC.US,D,20170630,000000,39.2535,39.2535,38.9677,39.0821,27661.329955985,0
+CDC.US,D,20170703,000000,39.147,39.2903,39.1111,39.1111,12441.975442305,0
+CDC.US,D,20170705,000000,39.147,39.147,38.903,38.9727,36096.890902705,0
+CDC.US,D,20170706,000000,38.8482,38.8482,38.6411,38.6769,41883.599358359,0
+CDC.US,D,20170707,000000,38.7157,38.8721,38.7037,38.8611,32648.763740339,0
+CDC.US,D,20170710,000000,38.8173,38.8402,38.7217,38.7217,26720.475223564,0
+CDC.US,D,20170711,000000,38.7595,38.7595,38.5125,38.6141,27525.774578316,0
+CDC.US,D,20170712,000000,39.0035,39.0035,38.7984,38.8302,31977.01153544,0
+CDC.US,D,20170713,000000,38.9866,39.0035,38.8024,38.885,285389.25512161,0
+CDC.US,D,20170714,000000,38.9578,39.1111,38.9578,39.0314,73885.713741516,0
+CDC.US,D,20170717,000000,39.0713,39.1211,38.9846,39.0763,35154.027942466,0
+CDC.US,D,20170718,000000,39.0214,39.0664,38.9677,39.0214,15721.411468014,0
+CDC.US,D,20170719,000000,39.1121,39.2446,39.0763,39.2446,170606.98599396,0
+CDC.US,D,20170720,000000,39.3183,39.4099,39.2585,39.3919,19973.833871224,0
+CDC.US,D,20170721,000000,39.3919,39.4188,39.2257,39.4188,34443.115295129,0
+CDC.US,D,20170724,000000,39.4527,39.4527,39.2715,39.3083,32614.623867444,0
+CDC.US,D,20170725,000000,39.4796,39.5044,39.382,39.4099,70701.668537129,0
+CDC.US,D,20170726,000000,39.4009,39.4367,39.3361,39.3701,58915.379477185,0
+CDC.US,D,20170727,000000,39.3919,39.4597,39.3303,39.4597,32905.816900959,0
+CDC.US,D,20170728,000000,39.2903,39.3183,39.2127,39.3183,9733.8802306273,0
+CDC.US,D,20170731,000000,39.1807,39.5264,39.1807,39.4597,36551.754503332,0
+CDC.US,D,20170801,000000,39.5004,39.5901,39.4487,39.5723,42430.841438582,0
+CDC.US,D,20170802,000000,39.4597,39.5164,39.4447,39.5164,28987.764429335,0
+CDC.US,D,20170803,000000,39.5653,39.608,39.5064,39.5264,25112.888855786,0
+CDC.US,D,20170804,000000,39.3721,39.608,39.3721,39.5433,32551.364691198,0
+CDC.US,D,20170807,000000,39.599,39.633,39.5433,39.617,31438.806480394,0
+CDC.US,D,20170808,000000,39.643,39.7236,39.5364,39.5623,42438.874349852,0
+CDC.US,D,20170809,000000,39.5354,39.5533,39.4367,39.5264,47500.612563447,0
+CDC.US,D,20170810,000000,39.4875,39.4875,39.2187,39.2266,56001.44091423,0
+CDC.US,D,20170811,000000,39.2903,39.2903,39.0564,39.149,28949.608100807,0
+CDC.US,D,20170814,000000,39.4099,39.4796,39.3461,39.4597,32190.887797987,0
+CDC.US,D,20170815,000000,39.5264,39.5264,39.1807,39.4009,27736.638499136,0
+CDC.US,D,20170816,000000,39.4767,39.5623,39.4767,39.5084,37030.716837766,0
+CDC.US,D,20170817,000000,39.4447,39.4597,39.0394,39.0394,23032.364837026,0
+CDC.US,D,20170818,000000,39.0304,39.13,38.8681,39.0115,40745.938299838,0
+CDC.US,D,20170821,000000,39.0664,39.0851,38.8432,39.0753,52122.548885046,0
+CDC.US,D,20170822,000000,39.2087,39.3621,39.1111,39.3621,34528.464977365,0
+CDC.US,D,20170823,000000,39.2655,39.3461,39.2406,39.2903,43892.831289603,0
+CDC.US,D,20170824,000000,39.2715,39.3919,39.2356,39.2466,17778.840866875,0
+CDC.US,D,20170825,000000,39.4009,39.5164,39.3721,39.4099,27627.190083091,0
+CDC.US,D,20170828,000000,39.5264,39.5264,39.3133,39.3869,24807.63822755,0
+CDC.US,D,20170829,000000,39.4278,39.4278,39.2346,39.3083,561890.0939237,0
+CDC.US,D,20170830,000000,39.4188,39.4278,39.2775,39.3451,34908.020034841,0
+CDC.US,D,20170831,000000,39.5064,39.5433,39.4367,39.4965,51582.335602182,0
+CDC.US,D,20170901,000000,39.5623,39.6609,39.5433,39.628,17538.857642704,0
+CDC.US,D,20170905,000000,39.7136,39.7136,39.2585,39.3919,54196.044106446,0
+CDC.US,D,20170906,000000,39.4965,39.5354,39.4697,39.5034,24790.568291104,0
+CDC.US,D,20170907,000000,39.5901,39.5901,39.3909,39.4467,31176.732750231,0
+CDC.US,D,20170908,000000,39.4527,39.639,39.4089,39.5811,25185.185057211,0
+CDC.US,D,20170911,000000,39.6708,40.0084,39.6708,39.9517,61379.475009056,0
+CDC.US,D,20170912,000000,39.9457,40.0533,39.9078,39.9547,25468.345179455,0
+CDC.US,D,20170913,000000,39.9726,40.0243,39.9227,39.9547,29384.38942326,0
+CDC.US,D,20170914,000000,39.9177,40.0801,39.634,40.0443,24287.507222861,0
+CDC.US,D,20170915,000000,40.105,40.1697,40.0533,40.1697,29806.1172649,0
+CDC.US,D,20170918,000000,40.2594,40.2684,40.0752,40.1776,56733.43995365,0
+CDC.US,D,20170919,000000,40.1339,40.2395,40.1239,40.1439,61143.508240519,0
+CDC.US,D,20170920,000000,40.2494,40.2494,40.0163,40.1439,97834.834577155,0
+CDC.US,D,20170921,000000,40.1509,40.1509,40.0163,40.0363,51650.615347972,0
+CDC.US,D,20170922,000000,40.0343,40.097,39.9905,40.0623,25661.135049918,0
+CDC.US,D,20170925,000000,39.9905,40.3172,39.9905,40.3152,53877.739997397,0
+CDC.US,D,20170926,000000,40.3878,40.3878,40.2992,40.3182,27039.78344652,0
+CDC.US,D,20170927,000000,40.4436,40.4436,40.0712,40.2205,58339.018093609,0
+CDC.US,D,20170928,000000,40.1946,40.333,40.1279,40.3241,22370.653771214,0
+CDC.US,D,20170929,000000,40.3082,40.3968,40.2594,40.2594,27393.231542371,0
+CDC.US,D,20171002,000000,40.3082,40.5153,40.3032,40.4854,59049.930740946,0
+CDC.US,D,20171003,000000,40.5999,40.5999,40.3958,40.5532,70501.849869304,0
+CDC.US,D,20171004,000000,40.5442,40.6687,40.4983,40.6259,56984.468430816,0
+CDC.US,D,20171005,000000,40.6428,40.7842,40.6428,40.7503,30740.94731387,0
+CDC.US,D,20171006,000000,40.5532,40.6428,40.5402,40.5672,27224.540405715,0
+CDC.US,D,20171009,000000,40.7335,40.7335,40.4656,40.5053,17958.577256528,0
+CDC.US,D,20171010,000000,40.6428,40.7415,40.6428,40.7415,24808.642341459,0
+CDC.US,D,20171011,000000,40.6965,40.7782,40.6866,40.7782,66732.406256165,0
+CDC.US,D,20171012,000000,40.7961,40.8469,40.6866,40.8121,40069.165525395,0
+CDC.US,D,20171013,000000,40.9486,40.9486,40.7753,40.7782,60892.479763352,0
+CDC.US,D,20171016,000000,40.8569,40.8569,40.6428,40.7454,56927.233938023,0
+CDC.US,D,20171017,000000,40.8569,40.8569,40.6866,40.8479,45870.93568968,0
+CDC.US,D,20171018,000000,40.9186,40.9864,40.8231,40.9406,84197.963583536,0
+CDC.US,D,20171019,000000,40.8569,41.0042,40.7693,40.9904,75798.550737527,0
+CDC.US,D,20171020,000000,41.1785,41.4117,41.0999,41.2075,39961.725337168,0
+CDC.US,D,20171023,000000,41.322,41.332,41.1686,41.2035,103019.0746876,0
+CDC.US,D,20171024,000000,41.2523,41.2533,41.0949,41.1408,55277.474786081,0
+CDC.US,D,20171025,000000,41.1408,41.1408,40.6786,40.9037,66406.069235849,0
+CDC.US,D,20171026,000000,41.0849,41.1228,40.9754,41.0312,29057.048289034,0
+CDC.US,D,20171027,000000,40.9416,41.0382,40.8151,41.0212,38196.49308573,0
+CDC.US,D,20171030,000000,41.0312,41.0312,40.7335,40.7872,44472.205014904,0
+CDC.US,D,20171031,000000,40.8031,40.8888,40.7493,40.8121,29812.141948352,0
+CDC.US,D,20171101,000000,41.0032,41.0032,40.8131,40.8569,24054.552796049,0
+CDC.US,D,20171102,000000,40.8479,40.9226,40.7165,40.9087,39174.500032773,0
+CDC.US,D,20171103,000000,40.8031,40.9675,40.8031,40.8938,59708.629465033,0
+CDC.US,D,20171106,000000,40.9137,40.9675,40.7872,40.7872,51119.439090286,0
+CDC.US,D,20171107,000000,40.9137,41.0232,40.8739,40.9107,34999.394400531,0
+CDC.US,D,20171108,000000,41.1138,41.1138,40.8838,41.0003,45489.372404385,0
+CDC.US,D,20171109,000000,40.8569,40.9306,40.7375,40.9127,46058.7049906,0
+CDC.US,D,20171110,000000,40.9137,40.9754,40.8221,40.9426,50640.476755852,0
+CDC.US,D,20171113,000000,40.9037,41.0591,40.8978,41.0032,39330.137688616,0
+CDC.US,D,20171114,000000,40.9675,41.2174,40.9256,41.2174,45536.565758092,0
+CDC.US,D,20171115,000000,41.1598,41.1598,40.9037,40.9037,58734.638973625,0
+CDC.US,D,20171116,000000,40.9764,41.2254,40.9764,41.1348,59278.868712122,0
+CDC.US,D,20171117,000000,41.322,41.322,41.0849,41.1238,27974.61349549,0
+CDC.US,D,20171120,000000,41.2424,41.2424,41.0691,41.1686,34022.391567398,0
+CDC.US,D,20171121,000000,41.0212,41.2801,41.0212,41.2224,145386.65694994,0
+CDC.US,D,20171122,000000,41.2264,41.2334,41.1438,41.2075,35758.504515484,0
+CDC.US,D,20171124,000000,41.2901,41.3489,41.2314,41.2334,13256.311822235,0
+CDC.US,D,20171127,000000,41.2174,41.3409,41.2174,41.3399,42418.792071679,0
+CDC.US,D,20171128,000000,41.4953,41.832,41.3579,41.824,38270.797514972,0
+CDC.US,D,20171129,000000,41.9275,42.2611,41.8976,42.1725,42622.627195138,0
+CDC.US,D,20171130,000000,42.2463,42.5857,42.1517,42.4494,44036.419578542,0
+CDC.US,D,20171201,000000,42.4992,42.5081,41.8887,42.4016,49718.700187694,0
+CDC.US,D,20171204,000000,42.7571,42.8826,42.6506,42.6516,109068.86098733,0
+CDC.US,D,20171205,000000,42.8059,42.8229,42.3428,42.3727,99970.584860892,0
+CDC.US,D,20171206,000000,42.3916,42.4106,42.2493,42.3418,93770.181474867,0
+CDC.US,D,20171207,000000,42.3916,42.4016,42.289,42.3428,56105.868760731,0
+CDC.US,D,20171208,000000,42.525,42.525,42.285,42.525,39348.211738971,0
+CDC.US,D,20171211,000000,42.7899,42.7899,42.4992,42.562,31310.279900085,0
+CDC.US,D,20171212,000000,42.8507,42.8507,42.5081,42.5151,56920.205140661,0
+CDC.US,D,20171213,000000,42.552,42.6356,42.5081,42.5181,35219.295346528,0
+CDC.US,D,20171214,000000,42.535,42.535,42.2463,42.2502,61424.660134946,0
+CDC.US,D,20171215,000000,42.4194,42.7899,42.4194,42.6326,48094.04388347,0
+CDC.US,D,20171218,000000,42.9812,43.01,42.7571,42.8139,36518.618744345,0
+CDC.US,D,20171219,000000,42.9135,42.9135,42.6037,42.6127,58160.285817867,0
+CDC.US,D,20171220,000000,42.7969,42.7969,42.535,42.552,135633.69855505,0
+CDC.US,D,20171221,000000,42.7392,42.7392,42.4514,42.5181,56931.250393657,0
+CDC.US,D,20171222,000000,42.543,42.5947,42.5081,42.5857,42089.442709635,0
+CDC.US,D,20171226,000000,42.552,42.7502,42.541,42.569,27489.626477602,0
+CDC.US,D,20171227,000000,42.569,42.6626,42.5181,42.5857,75332.641883906,0
+CDC.US,D,20171228,000000,42.4703,42.6626,42.4703,42.6456,41596.422780479,0
+CDC.US,D,20171229,000000,42.8796,42.8796,42.543,42.543,51908.6726225,0
+CDC.US,D,20180102,000000,42.5857,42.6426,42.5857,42.5857,75651.950106863,0
+CDC.US,D,20180103,000000,42.6526,42.6616,42.4604,42.569,88411.225544307,0
+CDC.US,D,20180104,000000,42.7113,42.7661,42.558,42.6236,47512.661930351,0
+CDC.US,D,20180105,000000,42.7919,42.7919,42.566,42.7402,75943.143140376,0
+CDC.US,D,20180108,000000,42.7581,42.9165,42.7013,42.9165,80477.721551921,0
+CDC.US,D,20180109,000000,43.0569,43.0569,42.8159,42.8159,66733.410370073,0
+CDC.US,D,20180110,000000,42.8985,42.8985,42.6426,42.6626,64628.787617506,0
+CDC.US,D,20180111,000000,42.8517,42.9842,42.7889,42.9842,62589.432269001,0
+CDC.US,D,20180112,000000,43.0569,43.1853,42.9593,43.1675,43082.511365308,0
+CDC.US,D,20180116,000000,43.4901,43.4901,42.9473,43.0469,115065.42924989,0
+CDC.US,D,20180117,000000,43.2312,43.4801,43.1416,43.3965,59482.703835582,0
+CDC.US,D,20180118,000000,43.4243,43.4791,43.2282,43.3318,47438.35750111,0
+CDC.US,D,20180119,000000,43.1773,43.5579,43.1773,43.5329,225397.46553434,0
+CDC.US,D,20180122,000000,43.5946,43.8546,43.5946,43.8546,97411.098507698,0
+CDC.US,D,20180123,000000,43.8546,43.993,43.8228,43.9362,71381.453653297,0
+CDC.US,D,20180124,000000,43.9362,44.2738,43.8606,44.001,90833.148292013,0
+CDC.US,D,20180125,000000,44.1772,44.1772,43.9741,44.1674,52343.453944952,0
+CDC.US,D,20180126,000000,44.487,44.6901,44.3117,44.6901,93063.285283165,0
+CDC.US,D,20180129,000000,44.743,44.743,44.3037,44.3665,95739.248849765,0
+CDC.US,D,20180130,000000,44.0945,44.1961,43.8446,43.9074,121943.60952427,0
+CDC.US,D,20180131,000000,43.984,44.001,43.5946,43.8108,178928.07795509,0
+CDC.US,D,20180201,000000,43.8735,43.9024,43.6295,43.6992,37112.050064368,0
+CDC.US,D,20180202,000000,43.3676,43.4533,42.8517,42.8517,134371.52737186,0
+CDC.US,D,20180205,000000,42.7203,42.9194,41.4325,41.4325,90491.749563067,0
+CDC.US,D,20180206,000000,41.1498,41.799,40.4376,41.6657,144820.33670546,0
+CDC.US,D,20180207,000000,41.6178,42.2601,41.5651,41.6825,77760.589315065,0
+CDC.US,D,20180208,000000,41.5741,41.6347,40.6119,40.6119,83902.754094387,0
+CDC.US,D,20180209,000000,41.0849,41.3857,40.089,41.0751,90780.934368763,0
+CDC.US,D,20180212,000000,41.5838,41.7861,41.2244,41.5671,64771.371792536,0
+CDC.US,D,20180213,000000,41.5838,41.7542,41.2981,41.7433,48497.697674755,0
+CDC.US,D,20180214,000000,42.1027,42.1467,42.1027,42.1027,63399.752193296,0
+CDC.US,D,20180215,000000,42.2343,42.55,42.1327,42.4812,47863.097684476,0
+CDC.US,D,20180216,000000,42.279,42.9045,42.279,42.7661,56987.480772542,0
+CDC.US,D,20180220,000000,42.7213,42.7213,42.0131,42.1586,44567.595836227,0
+CDC.US,D,20180221,000000,42.298,42.526,41.9405,41.9405,60397.451606378,0
+CDC.US,D,20180222,000000,42.1497,42.1497,41.6108,41.7274,61266.010137376,0
+CDC.US,D,20180223,000000,41.9325,42.3727,41.8936,42.3538,39604.260785682,0
+CDC.US,D,20180226,000000,42.6346,42.7123,42.3338,42.6536,32762.228612018,0
+CDC.US,D,20180227,000000,42.8437,42.9563,42.1864,42.1864,60403.47628983,0
+CDC.US,D,20180228,000000,42.3816,42.3986,41.7463,41.7463,135255.14761149,0
+CDC.US,D,20180301,000000,41.6278,41.9992,41.1308,41.3599,91207.682779947,0
+CDC.US,D,20180302,000000,41.2811,41.6407,41.1865,41.6407,36016.561790012,0
+CDC.US,D,20180305,000000,41.5172,42.2063,41.3907,42.1754,34780.497568441,0
+CDC.US,D,20180306,000000,42.306,42.306,41.8827,42.0958,56973.423177821,0
+CDC.US,D,20180307,000000,41.9405,42.0241,41.6884,41.9863,52046.236227987,0
+CDC.US,D,20180308,000000,42.1317,42.1477,41.9604,42.0838,33303.446008791,0
+CDC.US,D,20180309,000000,42.4116,42.6167,42.2512,42.6167,131988.76506659,0
+CDC.US,D,20180312,000000,42.777,42.8279,42.529,42.6366,89902.334698679,0
+CDC.US,D,20180313,000000,42.8367,42.8726,42.5011,42.527,23220.134137947,0
+CDC.US,D,20180314,000000,42.6266,42.7143,42.29,42.3736,62282.173412948,0
+CDC.US,D,20180315,000000,42.4026,42.4314,42.1734,42.2701,59697.584212037,0
+CDC.US,D,20180316,000000,42.3736,42.53,42.3438,42.5011,27206.466355359,0
+CDC.US,D,20180319,000000,42.3637,42.3637,41.826,42.0769,26031.653082217,0
+CDC.US,D,20180320,000000,42.0938,42.1864,41.9315,42.0041,38928.492125148,0
+CDC.US,D,20180321,000000,42.051,42.1824,41.8728,41.9494,83790.293336616,0
+CDC.US,D,20180322,000000,41.8728,41.8917,41.2274,41.2404,40891.534816595,0
+CDC.US,D,20180323,000000,41.2682,41.4147,40.6159,40.6159,78685.378224949,0
+CDC.US,D,20180326,000000,40.9904,41.3141,40.7802,41.3101,59244.728839228,0
+CDC.US,D,20180327,000000,41.4695,41.6647,41.081,41.081,48015.722998594,0
+CDC.US,D,20180328,000000,41.2682,41.4635,41.2404,41.3141,27131.157812209,0
+CDC.US,D,20180329,000000,41.5441,41.822,41.5441,41.7532,32007.1349527,0
+CDC.US,D,20180402,000000,41.7532,41.7532,40.6598,40.9984,53980.159616082,0
+CDC.US,D,20180403,000000,41.2234,41.5072,40.9984,41.4087,77785.692162782,0
+CDC.US,D,20180404,000000,41.1198,41.826,40.9904,41.789,75293.481441467,0
+CDC.US,D,20180405,000000,41.9026,42.2273,41.7264,42.1247,51225.875164605,0
+CDC.US,D,20180406,000000,42.0858,42.1397,41.3011,41.5441,28549.970765156,0
+CDC.US,D,20180409,000000,41.5908,41.9494,41.5341,41.7363,74134.733990865,0
+CDC.US,D,20180410,000000,41.9863,41.9863,41.6745,41.818,39417.49559867,0
+CDC.US,D,20180411,000000,41.7453,41.8708,41.7453,41.7453,72207.839400132,0
+CDC.US,D,20180412,000000,42.059,42.059,41.5541,41.6924,42880.684469666,0
+CDC.US,D,20180413,000000,41.9126,41.9126,41.6158,41.6825,49829.152717648,0
+CDC.US,D,20180416,000000,41.9026,42.299,41.818,42.2163,50444.674543661,0
+CDC.US,D,20180417,000000,42.5719,42.5719,42.299,42.4294,41882.59524445,0
+CDC.US,D,20180418,000000,42.6873,42.7322,42.4354,42.4354,31665.736223753,0
+CDC.US,D,20180419,000000,42.3836,42.4036,42.0091,42.1964,51018.023585511,0
+CDC.US,D,20180420,000000,42.2253,42.2253,41.8528,41.9305,30376.453965024,0
+CDC.US,D,20180423,000000,42.058,42.1586,41.9574,42.05,35110.851044393,0
+CDC.US,D,20180424,000000,42.1397,42.3936,41.7761,41.9484,32788.335573645,0
+CDC.US,D,20180425,000000,41.7433,42.1217,41.6427,42.0221,44241.258815911,0
+CDC.US,D,20180426,000000,42.307,42.307,41.9016,42.1964,23662.948371669,0
+CDC.US,D,20180427,000000,42.0938,42.4294,42.0938,42.2701,37882.205432317,0
+CDC.US,D,20180430,000000,42.5021,42.6087,42.0031,42.05,38147.291504205,0
+CDC.US,D,20180501,000000,42.05,42.05,41.5611,41.8917,55364.832696135,0
+CDC.US,D,20180502,000000,41.9116,41.9116,41.5888,41.5888,32575.463425007,0
+CDC.US,D,20180503,000000,41.6158,41.7084,41.1706,41.5611,79767.813018493,0
+CDC.US,D,20180504,000000,41.6078,42.1387,41.6078,42.0151,28872.291329839,0
+CDC.US,D,20180507,000000,41.9763,42.1764,41.9185,41.9484,40247.897801138,0
+CDC.US,D,20180508,000000,41.9215,41.9215,41.5541,41.7054,30220.81630918,0
+CDC.US,D,20180509,000000,41.8618,41.9395,41.7244,41.824,30525.062823507,0
+CDC.US,D,20180510,000000,42.2163,42.2253,41.9305,42.2063,74046.371966903,0
+CDC.US,D,20180511,000000,42.28,42.4016,42.2063,42.2611,51318.253644203,0
+CDC.US,D,20180514,000000,42.4126,42.4284,42.2453,42.2611,19516.962042779,0
+CDC.US,D,20180515,000000,42.3348,42.3348,42.0471,42.1277,39892.44147747,0
+CDC.US,D,20180516,000000,42.3647,42.3746,42.1177,42.296,33279.347274983,0
+CDC.US,D,20180517,000000,42.3647,42.5121,42.3169,42.3936,46965.419850128,0
+CDC.US,D,20180518,000000,42.299,42.299,42.1497,42.1824,37800.872205714,0
+CDC.US,D,20180521,000000,42.1027,42.4644,42.1027,42.4314,85486.241728356,0
+CDC.US,D,20180522,000000,42.5719,42.6296,42.3598,42.3647,70120.286584011,0
+CDC.US,D,20180523,000000,42.1397,42.4644,42.1397,42.4364,41729.969930332,0
+CDC.US,D,20180524,000000,42.4294,42.528,42.2522,42.5121,33584.597903218,0
+CDC.US,D,20180525,000000,42.5719,42.5719,42.3169,42.4076,23740.265142637,0
+CDC.US,D,20180529,000000,42.2343,42.3806,41.9763,42.1675,35092.776994036,0
+CDC.US,D,20180530,000000,42.4742,42.8587,42.2701,42.7551,44839.710705476,0
+CDC.US,D,20180531,000000,42.7362,42.7362,42.2522,42.3448,27954.531217317,0
+CDC.US,D,20180601,000000,42.2063,42.6007,42.2063,42.4126,18535.942754011,0
+CDC.US,D,20180604,000000,42.6783,42.6883,42.4364,42.4932,175818.33717995,0
+CDC.US,D,20180605,000000,42.6883,42.6883,42.4534,42.5719,113854.46787605,0
+CDC.US,D,20180606,000000,42.4036,42.5031,42.298,42.4454,36749.564943339,0
+CDC.US,D,20180607,000000,42.6973,42.8039,42.564,42.7073,41217.871836912,0
+CDC.US,D,20180608,000000,42.7711,42.7959,42.6246,42.7671,41519.106009512,0
+CDC.US,D,20180611,000000,42.8407,42.9463,42.7969,42.8497,31741.044766903,0
+CDC.US,D,20180612,000000,43.0847,43.0847,42.8338,42.9145,55079.664346073,0
+CDC.US,D,20180613,000000,42.9234,42.9623,42.7163,42.7163,46725.436625956,0
+CDC.US,D,20180614,000000,42.8955,42.8955,42.7452,42.8039,56683.234258216,0
+CDC.US,D,20180615,000000,43.001,43.001,42.6873,42.9354,59580.102884722,0
+CDC.US,D,20180618,000000,42.7352,42.9533,42.7352,42.9145,29260.883412494,0
+CDC.US,D,20180619,000000,42.9145,43.011,42.7163,42.9732,38062.945935876,0
+CDC.US,D,20180620,000000,42.8865,43.1406,42.8865,43.0937,25838.863211754,0
+CDC.US,D,20180621,000000,43.252,43.252,42.8249,42.9234,38832.097189917,0
+CDC.US,D,20180622,000000,43.2232,43.2382,43.1046,43.1426,17321.969038431,0
+CDC.US,D,20180625,000000,43.028,43.0619,42.8119,42.9732,14395.981108572,0
+CDC.US,D,20180626,000000,43.1146,43.1615,42.8567,42.9732,36927.293105173,0
+CDC.US,D,20180627,000000,43.2062,43.2412,42.8587,42.8955,22553.402502591,0
+CDC.US,D,20180628,000000,43.1146,43.1146,42.8309,42.9633,35889.039323611,0
+CDC.US,D,20180629,000000,43.1615,43.3058,43.011,43.011,33574.556764131,0
+CDC.US,D,20180702,000000,43.0469,43.0469,42.5987,42.8209,55006.36403074,0
+CDC.US,D,20180703,000000,43.1246,43.2062,42.9055,43.019,27726.597360049,0
+CDC.US,D,20180705,000000,43.2869,43.2869,42.9433,43.2332,38105.11872004,0
+CDC.US,D,20180706,000000,43.3636,43.6215,43.252,43.4941,50866.402385302,0
+CDC.US,D,20180709,000000,43.4751,43.8456,43.3696,43.4075,48933.483111116,0
+CDC.US,D,20180710,000000,43.5479,43.6006,43.4383,43.6006,34382.868460609,0
+CDC.US,D,20180711,000000,43.5379,43.6205,43.3507,43.4005,38513.793080868,0
+CDC.US,D,20180712,000000,43.3357,43.5926,43.3068,43.4483,56560.732361358,0
+CDC.US,D,20180713,000000,43.6295,43.6295,43.4055,43.4851,36069.779827172,0
+CDC.US,D,20180716,000000,43.7182,43.7182,43.2799,43.3636,44184.024323117,0
+CDC.US,D,20180717,000000,43.3925,43.505,43.3725,43.4005,33748.26847033,0
+CDC.US,D,20180718,000000,43.5569,43.5569,43.252,43.4293,55041.508017543,0
+CDC.US,D,20180719,000000,43.1416,43.7092,43.1416,43.6235,57724.500381504,0
+CDC.US,D,20180720,000000,43.6405,43.6405,43.3357,43.4104,44185.028437026,0
+CDC.US,D,20180723,000000,43.4483,43.4711,43.257,43.3437,31673.769135023,0
+CDC.US,D,20180724,000000,43.2889,43.4583,43.2232,43.4144,34383.872574517,0
+CDC.US,D,20180725,000000,43.4005,43.5479,43.3447,43.5479,24185.087604176,0
+CDC.US,D,20180726,000000,43.5648,43.9223,43.5648,43.8656,40595.321213538,0
+CDC.US,D,20180727,000000,43.997,44.0339,43.7431,43.8028,42525.228145998,0
+CDC.US,D,20180730,000000,44.0717,44.0717,43.7938,43.8566,69615.217287951,0
+CDC.US,D,20180731,000000,43.7471,44.1634,43.7471,44.1544,226030.05729679,0
+CDC.US,D,20180801,000000,44.1175,44.1175,43.5846,43.6792,26545.759403454,0
+CDC.US,D,20180802,000000,43.5936,43.8108,43.503,43.8108,63388.7069403,0
+CDC.US,D,20180803,000000,43.9582,44.1444,43.9203,44.1085,52607.535902933,0
+CDC.US,D,20180806,000000,44.1534,44.2689,44.1404,44.2101,31785.225778884,0
+CDC.US,D,20180807,000000,44.1265,44.3107,44.1265,44.249,31401.654265774,0
+CDC.US,D,20180808,000000,44.2381,44.2381,44.0528,44.1882,66121.904999695,0
+CDC.US,D,20180809,000000,44.2301,44.2569,44.1434,44.1931,59519.856050202,0
+CDC.US,D,20180810,000000,43.997,44.1444,43.9811,44.0528,26171.224915523,0
+CDC.US,D,20180813,000000,44.1085,44.1085,43.7818,43.9203,42999.169910889,0
+CDC.US,D,20180814,000000,43.6992,44.248,43.6992,44.2201,109438.37490573,0
+CDC.US,D,20180815,000000,44.1544,44.1544,43.9034,44.0249,53401.790004689,0
+CDC.US,D,20180816,000000,44.0717,44.473,44.0717,44.4422,37512.691513927,0
+CDC.US,D,20180817,000000,44.2838,44.7747,44.2838,44.75,32781.306776283,0
+CDC.US,D,20180820,000000,44.9183,44.9651,44.8256,44.9153,158853.832693,0
+CDC.US,D,20180821,000000,45.1333,45.1333,44.8455,44.9183,46065.733787961,0
+CDC.US,D,20180822,000000,44.8595,44.8645,44.6851,44.6951,53678.925443481,0
+CDC.US,D,20180823,000000,44.6761,44.731,44.6224,44.6801,29771.977392005,0
+CDC.US,D,20180824,000000,44.7967,44.8723,44.6474,44.8475,49747.819491046,0
+CDC.US,D,20180827,000000,45.1034,45.1034,44.8316,44.9371,38123.192770397,0
+CDC.US,D,20180828,000000,45.0944,45.0944,44.7619,44.7619,47282.719845266,0
+CDC.US,D,20180829,000000,44.6214,44.973,44.6214,44.9003,52886.679569542,0
+CDC.US,D,20180830,000000,45.0567,45.0567,44.6701,44.7877,71687.708395442,0
+CDC.US,D,20180831,000000,44.7687,44.8027,44.5358,44.6841,38919.45509997,0
+CDC.US,D,20180904,000000,44.7687,44.8675,44.6035,44.7737,39089.150350535,0
+CDC.US,D,20180905,000000,44.5378,45.1711,44.5378,45.1653,40406.547798708,0
+CDC.US,D,20180906,000000,45.2439,45.2827,45.0387,45.1234,44726.245833798,0
+CDC.US,D,20180907,000000,45.189,45.189,44.8226,44.975,135372.6289388,0
+CDC.US,D,20180910,000000,45.198,45.2737,45.0677,45.1034,57514.640574592,0
+CDC.US,D,20180911,000000,45.0218,45.1134,44.9651,45.0038,60406.488631556,0
+CDC.US,D,20180912,000000,45.1333,45.1643,45.0138,45.1034,45557.652150174,0
+CDC.US,D,20180913,000000,45.3405,45.3405,45.0297,45.1623,49587.161265659,0
+CDC.US,D,20180914,000000,45.3306,45.3306,44.9899,45.2737,68639.218568725,0
+CDC.US,D,20180917,000000,45.4251,45.4251,45.1134,45.1533,37756.691193733,0
+CDC.US,D,20180918,000000,45.3405,45.3405,45.0088,45.208,32200.928937073,0
+CDC.US,D,20180919,000000,45.235,45.235,44.8445,44.9073,377129.11827316,0
+CDC.US,D,20180920,000000,45.2439,45.2439,44.8635,45.0855,63309.381941516,0
+CDC.US,D,20180921,000000,45.198,45.2658,45.0954,45.189,112170.56885121,0
+CDC.US,D,20180924,000000,45.215,45.215,44.6484,44.7041,61865.466140851,0
+CDC.US,D,20180925,000000,44.8346,44.8346,44.3784,44.3784,45261.438547117,0
+CDC.US,D,20180926,000000,44.5258,44.5258,44.1145,44.1145,98011.558625081,0
+CDC.US,D,20180927,000000,44.0598,44.3714,44.0598,44.1235,57338.920640576,0
+CDC.US,D,20180928,000000,44.0697,44.3287,44.0697,44.2589,47065.831240994,0
+CDC.US,D,20181001,000000,44.5358,44.5358,44.1902,44.2818,84756.250916755,0
+CDC.US,D,20181002,000000,44.2361,44.5458,44.2361,44.4591,44423.00343338,0
+CDC.US,D,20181003,000000,44.5925,44.6294,44.2679,44.3287,93982.049509596,0
+CDC.US,D,20181004,000000,44.3665,44.3665,44.1424,44.3007,38150.303845932,0
+CDC.US,D,20181005,000000,44.1802,44.488,44.1802,44.3665,50899.538144288,0
+CDC.US,D,20181008,000000,44.2271,44.6941,44.2271,44.6494,32843.561838621,0
+CDC.US,D,20181009,000000,44.6214,44.6214,44.3257,44.3287,50775.028019613,0
+CDC.US,D,20181010,000000,44.3934,44.4113,43.5986,43.5986,78122.070322186,0
+CDC.US,D,20181011,000000,43.5329,43.8148,42.4244,42.5181,118719.39976354,0
+CDC.US,D,20181012,000000,43.0778,43.0778,42.051,42.543,132977.81726663,0
+CDC.US,D,20181015,000000,42.543,42.7839,42.4364,42.552,66360.884109957,0
+CDC.US,D,20181016,000000,42.6666,43.0679,42.4982,43.0679,79059.912712882,0
+CDC.US,D,20181017,000000,43.1256,43.1913,42.6744,43.1006,87780.642009663,0
+CDC.US,D,20181018,000000,43.1436,43.3098,42.6724,42.8487,30704.799213158,0
+CDC.US,D,20181019,000000,43.1346,43.255,42.9204,43.0778,78061.823487665,0
+CDC.US,D,20181022,000000,43.012,43.0748,42.6246,42.6556,41689.805373986,0
+CDC.US,D,20181023,000000,42.3568,42.5937,41.9813,42.3766,64962.153435183,0
+CDC.US,D,20181024,000000,42.4772,42.4772,41.9873,42.0201,69418.410961852,0
+CDC.US,D,20181025,000000,42.0938,42.2611,41.791,42.0291,48471.590713129,0
+CDC.US,D,20181026,000000,41.8767,41.8767,41.1935,41.3987,68957.522677773,0
+CDC.US,D,20181029,000000,41.799,42.1844,41.5142,41.7632,38578.056371023,0
+CDC.US,D,20181030,000000,41.8478,42.4234,41.832,42.4155,47229.501808106,0
+CDC.US,D,20181031,000000,42.4314,42.6087,42.2343,42.2661,52383.618501299,0
+CDC.US,D,20181101,000000,42.3966,42.7143,42.3667,42.6366,258689.86629013,0
+CDC.US,D,20181102,000000,42.7681,42.8299,42.1387,42.4145,42526.232259907,0
+CDC.US,D,20181105,000000,42.5151,42.9742,42.5151,42.9155,83904.762322204,0
+CDC.US,D,20181106,000000,42.9344,43.2472,42.8607,43.2472,32812.434307452,0
+CDC.US,D,20181107,000000,43.5807,43.7351,43.1256,43.7261,256171.54860719,0
+CDC.US,D,20181108,000000,43.6465,43.76,43.502,43.6615,47083.90529135,0
+CDC.US,D,20181109,000000,43.5349,43.7908,43.4711,43.7052,35864.940589802,0
+CDC.US,D,20181112,000000,43.4343,43.8626,43.3735,43.3735,74684.988412815,0
+CDC.US,D,20181113,000000,43.4711,43.6962,43.264,43.4055,56179.169076064,0
+CDC.US,D,20181114,000000,43.6575,43.6575,42.9772,43.0768,49024.857476806,0
+CDC.US,D,20181115,000000,43.0768,43.4513,42.7163,43.3009,46967.428077945,0
+CDC.US,D,20181116,000000,43.3487,43.6575,43.3487,43.5896,48602.125521256,0
+CDC.US,D,20181119,000000,43.5439,43.6982,43.264,43.4931,26110.978081002,0
+CDC.US,D,20181120,000000,43.1246,43.264,42.7859,42.9145,109911.3125567,0
+CDC.US,D,20181121,000000,42.8855,43.1843,42.8189,42.8387,26487.520796752,0
+CDC.US,D,20181123,000000,42.4304,42.9045,42.4304,42.6833,27091.99736977,0
+CDC.US,D,20181126,000000,42.9822,43.2362,42.9543,43.2122,48746.717924104,0
+CDC.US,D,20181127,000000,43.1525,43.3208,43.0469,43.3208,54019.320058519,0
+CDC.US,D,20181128,000000,43.4433,43.6792,43.0519,43.6732,70849.273281704,0
+CDC.US,D,20181129,000000,43.6575,43.8008,43.4463,43.6385,67886.133137225,0
+CDC.US,D,20181130,000000,43.6575,44.0149,43.6285,43.9502,54419.961508078,0
+CDC.US,D,20181203,000000,44.5138,44.5138,43.8526,44.2569,104900.78415246,0
+CDC.US,D,20181204,000000,44.3057,44.3057,43.2472,43.2819,151581.03565252,0
+CDC.US,D,20181206,000000,43.0946,43.0946,42.1507,43.0768,175642.61724593,0
+CDC.US,D,20181207,000000,43.0857,43.3357,42.4902,42.6536,104837.52497621,0
+CDC.US,D,20181210,000000,42.5937,42.5937,41.6944,42.4304,58942.490552719,0
+CDC.US,D,20181211,000000,42.6137,42.8289,42.2153,42.3736,301664.93746721,0
+CDC.US,D,20181212,000000,42.7661,42.8189,42.4554,42.4554,56722.394700653,0
+CDC.US,D,20181213,000000,42.7312,42.7312,42.3358,42.4852,45113.833802543,0
+CDC.US,D,20181214,000000,41.9972,42.4096,41.9793,42.0908,39610.285469134,0
+CDC.US,D,20181217,000000,42.0361,42.0361,40.9256,40.9894,216996.04446051,0
+CDC.US,D,20181218,000000,41.0252,41.4265,40.6796,40.8778,160296.74437976,0
+CDC.US,D,20181219,000000,40.8579,41.9165,40.3022,40.4346,131508.79861824,0
+CDC.US,D,20181220,000000,40.4546,40.5293,39.6996,40.084,157116.71563101,0
+CDC.US,D,20181221,000000,40.1319,40.8758,39.618,39.6877,222117.02539472,0
+CDC.US,D,20181224,000000,39.618,39.618,38.4199,38.4199,53177.872603056,0
+CDC.US,D,20181226,000000,38.6838,39.7436,38.1002,39.7436,127369.84108671,0
+CDC.US,D,20181227,000000,39.3839,39.9187,38.7884,39.7873,192193.4268025,0
+CDC.US,D,20181228,000000,40.1796,40.333,39.7624,39.8959,275216.5771129,0
+CDC.US,D,20181231,000000,39.9696,40.093,39.7236,39.9994,294957.45655731,0
+CDC.US,D,20190102,000000,39.8192,40.1579,39.4866,39.9994,390141.43041558,0
+CDC.US,D,20190103,000000,39.8292,40.0672,39.8292,39.9596,59868.283576511,0
+CDC.US,D,20190104,000000,39.8471,40.2026,39.8471,40.1609,196464.92736997,0
+CDC.US,D,20190107,000000,40.112,40.2932,40.112,40.1886,84629.732564263,0
+CDC.US,D,20190108,000000,40.368,40.368,40.2235,40.3112,108408.15403543,0
+CDC.US,D,20190109,000000,40.4446,40.4446,40.3022,40.3301,64209.068003682,0
+CDC.US,D,20190110,000000,40.3778,40.4546,40.2812,40.4506,161295.83771889,0
+CDC.US,D,20190111,000000,40.4446,40.4446,40.368,40.4227,36442.306087287,0
+CDC.US,D,20190114,000000,40.3778,40.4048,40.3301,40.3868,102500.95191073,0
+CDC.US,D,20190115,000000,40.4446,40.4636,40.3778,40.4346,421537.0599979,0
+CDC.US,D,20190116,000000,40.339,40.5063,40.339,40.4456,83026.162652119,0
+CDC.US,D,20190117,000000,40.2624,40.583,40.2624,40.5402,1783144.639455,0
+CDC.US,D,20190118,000000,40.6985,40.7075,40.585,40.6707,504263.99670524,0
+CDC.US,D,20190122,000000,40.5949,40.6518,40.5342,40.5949,114287.24097068,0
+CDC.US,D,20190123,000000,40.5392,40.6806,40.5392,40.6239,81835.283556439,0
+CDC.US,D,20190124,000000,40.5482,40.6608,40.5392,40.6608,97752.497236645,0
+CDC.US,D,20190125,000000,40.7533,40.7533,40.5949,40.6428,107196.18854767,0
+CDC.US,D,20190128,000000,40.5193,40.6508,40.5193,40.6249,95032.352658063,0
+CDC.US,D,20190129,000000,40.5392,40.6886,40.5392,40.6806,112070.15746034,0
+CDC.US,D,20190130,000000,40.6608,40.7633,40.6428,40.7075,44436.056914193,0
+CDC.US,D,20190131,000000,40.7434,40.8749,40.7205,40.8589,57236.501021892,0
+CDC.US,D,20190201,000000,40.9346,40.9346,40.8211,40.8579,70701.668537129,0
+CDC.US,D,20190204,000000,40.6806,40.9456,40.5761,40.9346,170128.02365952,0
+CDC.US,D,20190205,000000,41.0072,41.0252,40.8669,40.9774,121048.94403164,0
+CDC.US,D,20190206,000000,41.0462,41.0462,40.8918,40.9565,90868.292278817,0
+CDC.US,D,20190207,000000,40.9156,40.9286,40.5801,40.8958,44718.212922528,0
+CDC.US,D,20190208,000000,40.7832,40.9525,40.6239,40.9525,68519.729013594,0
+CDC.US,D,20190211,000000,40.8858,40.9984,40.8191,40.9725,80370.281363694,0
+CDC.US,D,20190212,000000,41.2194,41.4335,41.2144,41.3679,61780.116458614,0
+CDC.US,D,20190213,000000,41.5002,41.5681,41.3061,41.4535,84476.103136237,0
+CDC.US,D,20190214,000000,41.2294,41.4725,41.1508,41.2971,96541.535862791,0
+CDC.US,D,20190215,000000,41.4813,41.6547,41.4435,41.5878,80308.026301356,0
+CDC.US,D,20190219,000000,41.4335,41.9195,41.4067,41.8339,69029.818879197,0
+CDC.US,D,20190220,000000,41.7831,42.2123,41.7831,42.1626,78802.859552263,0
+CDC.US,D,20190221,000000,42.0041,42.1725,41.9853,42.1536,62396.642398537,0
+CDC.US,D,20190222,000000,42.0141,42.2681,42.0141,42.2681,86685.153735306,0
+CDC.US,D,20190225,000000,42.3348,42.4344,42.1566,42.1924,36698.355133997,0
+CDC.US,D,20190226,000000,42.1626,42.288,42.1347,42.1347,43921.950592955,0
+CDC.US,D,20190227,000000,42.0958,42.1764,42.0181,42.1137,46716.399600778,0
+CDC.US,D,20190228,000000,42.1067,42.2373,41.9953,42.1347,77294.680461443,0
+CDC.US,D,20190301,000000,42.2213,42.3776,42.0241,42.2581,58444.450054019,0
+CDC.US,D,20190304,000000,42.3946,42.3946,41.811,42.1536,60117.30382586,0
+CDC.US,D,20190305,000000,42.1536,42.2123,42.0441,42.1267,92595.368201726,0
+CDC.US,D,20190306,000000,42.061,42.297,41.8996,41.9953,47846.027748029,0
+CDC.US,D,20190307,000000,41.9564,41.9793,41.6058,41.7373,62154.650946547,0
+CDC.US,D,20190308,000000,41.6248,41.6894,41.4545,41.6894,45670.112907946,0
+CDC.US,D,20190311,000000,41.81,42.07,41.7831,42.061,105879.7952134,0
+CDC.US,D,20190312,000000,42.061,42.2581,42.061,42.1636,56642.06558796,0
+CDC.US,D,20190313,000000,42.2691,42.3727,42.1834,42.2691,59358.193710907,0
+CDC.US,D,20190314,000000,42.2502,42.3558,42.1457,42.2502,63291.30789116,0
+CDC.US,D,20190315,000000,42.4056,42.524,42.298,42.3756,46448.301187162,0
+CDC.US,D,20190318,000000,42.3558,42.571,42.3558,42.571,28056.950836,0
+CDC.US,D,20190319,000000,42.7183,42.7183,42.2133,42.2133,71568.21884031,0
+CDC.US,D,20190320,000000,42.2413,42.284,41.9016,41.9096,60292.019645969,0
+CDC.US,D,20190321,000000,41.791,42.4155,41.791,42.289,32210.97007616,0
+CDC.US,D,20190322,000000,42.1934,42.1934,41.6248,41.7373,46033.602142884,0
+CDC.US,D,20190325,000000,41.6984,41.9106,41.5661,41.6984,23650.899004766,0
+CDC.US,D,20190326,000000,42.2133,42.2413,41.8797,42.2133,38363.175994568,0
+CDC.US,D,20190327,000000,42.2034,42.2353,41.8996,42.0789,57365.027602201,0
+CDC.US,D,20190328,000000,42.0888,42.2363,41.9056,42.1267,54357.706445741,0
+CDC.US,D,20190329,000000,42.2413,42.3159,42.1546,42.3159,21356.498723459,0
+CDC.US,D,20190401,000000,42.4703,42.7919,42.4414,42.774,46038.622712426,0
+CDC.US,D,20190402,000000,42.8467,42.8557,42.6793,42.7382,37292.790567929,0
+CDC.US,D,20190403,000000,42.8846,42.9583,42.7651,42.8089,55773.507056963,0
+CDC.US,D,20190404,000000,42.8089,43.015,42.8089,43.015,32576.467538916,0
+CDC.US,D,20190405,000000,42.9334,43.2809,42.9334,43.268,78162.234878533,0
+CDC.US,D,20190408,000000,43.1446,43.2829,43.1446,43.2769,70215.677405334,0
+CDC.US,D,20190409,000000,43.0867,43.1056,42.8955,42.9533,53557.427660532,0
+CDC.US,D,20190410,000000,42.9732,43.1733,42.9433,43.1356,52416.754260286,0
+CDC.US,D,20190411,000000,43.1356,43.3377,43.1166,43.2392,50395.472962136,0
+CDC.US,D,20190412,000000,43.2949,43.5549,43.2949,43.4682,67177.228717704,0
+CDC.US,D,20190415,000000,43.4761,43.5886,43.3715,43.3995,27593.050210196,0
+CDC.US,D,20190416,000000,43.4682,43.5419,43.3487,43.5329,60308.085468507,0
+CDC.US,D,20190417,000000,43.6185,43.6185,43.4602,43.4861,63038.271186175,0
+CDC.US,D,20190418,000000,43.4861,43.5209,43.3626,43.3745,71121.388150952,0
+CDC.US,D,20190422,000000,43.3048,43.3815,43.1713,43.2282,38671.43896453,0
+CDC.US,D,20190423,000000,43.2859,43.4861,43.1883,43.4593,84186.918330541,0
+CDC.US,D,20190424,000000,43.4193,43.5329,43.3357,43.4193,210707.27905052,0
+CDC.US,D,20190425,000000,43.258,43.3815,43.0589,43.1983,59792.97503336,0
+CDC.US,D,20190426,000000,43.2382,43.4293,43.2382,43.4293,40630.465200341,0
+CDC.US,D,20190429,000000,43.4593,43.5737,43.4094,43.4951,31788.23812061,0
+CDC.US,D,20190430,000000,43.4682,43.6962,43.3347,43.6862,40900.571841773,0
+CDC.US,D,20190501,000000,43.7451,43.7451,43.263,43.263,29845.277707338,0
+CDC.US,D,20190502,000000,43.1793,43.3725,42.9961,43.1883,36877.08740974,0
+CDC.US,D,20190503,000000,43.3148,43.6185,43.3148,43.5996,36555.770958966,0
+CDC.US,D,20190506,000000,42.9613,43.3995,42.9613,43.3048,23763.359762536,0
+CDC.US,D,20190507,000000,42.9812,42.9812,42.5967,42.8249,40337.26393901,0
+CDC.US,D,20190508,000000,42.7551,42.7979,42.5867,42.5867,37012.642787411,0
+CDC.US,D,20190509,000000,42.4016,42.53,42.1017,42.4852,77783.683934964,0
+CDC.US,D,20190510,000000,42.4016,42.8069,42.0938,42.8069,31013.062183119,0
+CDC.US,D,20190513,000000,42.303,42.3099,41.804,42.0091,45367.874621437,0
+CDC.US,D,20190514,000000,42.1117,42.4912,42.1117,42.2273,52610.548244658,0
+CDC.US,D,20190515,000000,42.068,42.4204,41.9992,42.295,29948.701439931,0
+CDC.US,D,20190516,000000,42.3618,42.7223,42.3618,42.543,29270.924551581,0
+CDC.US,D,20190517,000000,42.285,42.6963,42.275,42.4614,26094.912258463,0
+CDC.US,D,20190520,000000,42.2463,42.5091,42.2163,42.3618,59253.765864406,0
+CDC.US,D,20190521,000000,42.4852,42.7452,42.303,42.6566,83306.310432638,0
+CDC.US,D,20190522,000000,42.5051,42.563,42.4204,42.4762,53534.333040632,0
+CDC.US,D,20190523,000000,42.1596,42.2143,41.9305,42.1507,31928.814067824,0
+CDC.US,D,20190524,000000,42.285,42.3916,42.1854,42.285,137254.33840364,0
+CDC.US,D,20190528,000000,42.2552,42.2601,41.6657,41.6657,35584.792809284,0
+CDC.US,D,20190529,000000,41.4803,41.5621,41.2841,41.4325,121822.11174133,0
+CDC.US,D,20190530,000000,41.4425,41.6357,41.2553,41.3379,69085.045144174,0
+CDC.US,D,20190531,000000,40.9097,40.9894,40.8151,40.8709,30684.716934984,0
+CDC.US,D,20190603,000000,40.9565,41.5291,40.9565,41.5192,162421.4494105,0
+CDC.US,D,20190604,000000,41.7582,42.285,41.7582,42.285,48000.661289964,0
+CDC.US,D,20190605,000000,42.4106,42.5818,42.275,42.533,55783.54819605,0
+CDC.US,D,20190606,000000,42.5768,42.8457,42.5101,42.8457,43238.149021152,0
+CDC.US,D,20190607,000000,43.0479,43.1684,42.8407,42.8457,50868.41061312,0
+CDC.US,D,20190610,000000,42.9722,43.0559,42.8079,42.8647,38257.744034159,0
+CDC.US,D,20190611,000000,43.021,43.1356,42.8129,42.8855,51115.422634652,0
+CDC.US,D,20190612,000000,42.8357,42.9971,42.8357,42.8846,29485.804928036,0
+CDC.US,D,20190613,000000,43.001,43.1833,43.001,43.1276,44675.036024456,0
+CDC.US,D,20190614,000000,43.1366,43.2979,43.039,43.2102,52731.041913699,0
+CDC.US,D,20190617,000000,43.1723,43.1723,42.9852,43.001,31963.958054628,0
+CDC.US,D,20190618,000000,43.1903,43.4323,43.1545,43.2779,42634.676562042,0
+CDC.US,D,20190619,000000,43.3656,43.4841,43.2879,43.4124,66288.587908534,0
+CDC.US,D,20190620,000000,43.7391,43.8436,43.4891,43.8436,119398.1807658,0
+CDC.US,D,20190621,000000,43.759,43.9512,43.7102,43.8337,86858.865441506,0
+CDC.US,D,20190624,000000,43.8337,43.8626,43.6225,43.6225,51061.200483584,0
+CDC.US,D,20190625,000000,43.6225,43.6225,43.4223,43.4323,31136.568193886,0
+CDC.US,D,20190626,000000,43.4423,43.4652,43.1545,43.1545,32710.014688767,0
+CDC.US,D,20190627,000000,43.2302,43.3178,43.1456,43.269,30410.593837918,0
+CDC.US,D,20190628,000000,43.4423,43.6605,43.3078,43.6255,80930.57692473,0
+CDC.US,D,20190701,000000,43.988,44.0458,43.6505,43.8725,144935.80980496,0
+CDC.US,D,20190702,000000,43.8914,43.9492,43.7291,43.9104,56794.690902078,0
+CDC.US,D,20190703,000000,44.0458,44.3784,44.0458,44.3605,11924.85677934,0
+CDC.US,D,20190705,000000,44.1414,44.3307,43.9492,44.3107,16567.879493022,0
+CDC.US,D,20190708,000000,44.1902,44.3307,44.0658,44.1514,34739.328898186,0
+CDC.US,D,20190709,000000,43.9492,44.0856,43.9392,44.0558,55620.881742846,0
+CDC.US,D,20190710,000000,44.2559,44.2559,44.0069,44.0358,37220.494366504,0
+CDC.US,D,20190711,000000,44.0558,44.0945,43.8606,44.0945,45727.347400739,0
+CDC.US,D,20190712,000000,44.1225,44.3505,44.1225,44.3107,28630.29987785,0
+CDC.US,D,20190715,000000,44.3107,44.3257,44.1802,44.2718,49392.363167378,0
+CDC.US,D,20190716,000000,44.246,44.3585,44.1822,44.2519,38482.665549701,0
+CDC.US,D,20190717,000000,44.2271,44.2271,43.9482,43.9572,58719.577264995,0
+CDC.US,D,20190718,000000,43.9482,44.1902,43.8317,44.1902,65682.103107698,0
+CDC.US,D,20190719,000000,44.1802,44.3027,43.9771,43.9771,40045.066791587,0
+CDC.US,D,20190722,000000,44.0249,44.0249,43.7082,43.7948,32105.53811575,0
+CDC.US,D,20190723,000000,43.9193,44.1802,43.9193,44.1802,43080.503137491,0
+CDC.US,D,20190724,000000,44.1225,44.496,44.1225,44.4571,86357.812601081,0
+CDC.US,D,20190725,000000,44.4083,44.469,44.246,44.3505,57233.488680166,0
+CDC.US,D,20190726,000000,44.3605,44.6304,44.3107,44.5826,205889.54051673,0
+CDC.US,D,20190729,000000,44.5736,44.5945,44.486,44.5338,66398.036324578,0
+CDC.US,D,20190730,000000,44.4192,44.5128,44.4083,44.496,19946.72279569,0
+CDC.US,D,20190731,000000,44.5039,44.5498,43.9572,44.0747,77263.552930274,0
+CDC.US,D,20190801,000000,44.0747,44.4083,43.5807,43.5906,60552.085148314,0
+CDC.US,D,20190802,000000,43.5609,43.5609,43.2749,43.3427,40922.662347763,0
+CDC.US,D,20190805,000000,42.9772,42.9772,42.1576,42.295,37849.069673331,0
+CDC.US,D,20190806,000000,42.4972,42.7282,42.1497,42.6793,40153.511093723,0
+CDC.US,D,20190807,000000,42.304,42.6456,41.8807,42.5798,47064.827127086,0
+CDC.US,D,20190808,000000,43.2749,43.2749,42.6596,43.2749,28426.46475439,0
+CDC.US,D,20190809,000000,43.0738,43.2462,42.7641,42.9473,36940.346585986,0
+CDC.US,D,20190812,000000,42.7282,42.7482,42.3936,42.4474,39897.462047014,0
+CDC.US,D,20190813,000000,42.3428,43.1605,42.3428,42.8597,40401.527229165,0
+CDC.US,D,20190814,000000,42.294,42.3627,41.7254,41.7254,35856.907678534,0
+CDC.US,D,20190815,000000,41.7532,41.9464,41.5601,41.801,44463.167989726,0
+CDC.US,D,20190816,000000,41.9763,42.519,41.9763,42.4384,34626.868140415,0
+CDC.US,D,20190819,000000,42.8309,42.9961,42.8199,42.8687,45806.672399525,0
+CDC.US,D,20190820,000000,42.7939,42.7939,42.5161,42.525,23105.665152359,0
+CDC.US,D,20190821,000000,42.7671,42.8687,42.6893,42.8507,36401.137417031,0
+CDC.US,D,20190822,000000,42.9573,43.1006,42.7452,42.9075,41720.932905155,0
+CDC.US,D,20190823,000000,42.7671,42.8885,41.7194,41.8897,58714.556695451,0
+CDC.US,D,20190826,000000,42.1864,42.2453,42.0161,42.2453,23296.446795005,0
+CDC.US,D,20190827,000000,42.3727,42.4384,41.9664,42.0061,43908.897112142,0
+CDC.US,D,20190828,000000,41.9285,42.4116,41.9285,42.3627,50087.209992176,0
+CDC.US,D,20190829,000000,42.7093,42.8597,42.6197,42.8407,22753.221170416,0
+CDC.US,D,20190830,000000,43.0639,43.2162,42.9075,42.9673,56757.538687457,0
+CDC.US,D,20190903,000000,42.6793,42.8209,42.5171,42.8019,36776.676018873,0
+CDC.US,D,20190904,000000,43.1136,43.2959,43.032,43.2859,22489.139212436,0
+CDC.US,D,20190905,000000,43.6016,43.8745,43.5946,43.7192,35021.484906522,0
+CDC.US,D,20190906,000000,43.7958,43.8814,43.7291,43.8048,143573.22723089,0
+CDC.US,D,20190909,000000,43.8426,44.2001,43.8426,44.1812,28653.394497749,0
+CDC.US,D,20190910,000000,44.2091,44.5766,44.2091,44.5667,28066.991975087,0
+CDC.US,D,20190911,000000,44.5468,44.9601,44.475,44.9591,29485.804928036,0
+CDC.US,D,20190912,000000,45.0188,45.1841,44.8555,45.0108,25255.473030817,0
+CDC.US,D,20190913,000000,45.1044,45.2807,44.9431,44.9651,28174.432163314,0
+CDC.US,D,20190916,000000,44.8753,44.9351,44.7678,44.9133,56451.283945313,0
+CDC.US,D,20190917,000000,44.8167,44.9033,44.7011,44.8555,44667.003113186,0
+CDC.US,D,20190918,000000,44.7678,44.9421,44.6524,44.9133,31722.970716547,0
+CDC.US,D,20190919,000000,44.8943,45.0397,44.7579,44.7678,33521.338726972,0
+CDC.US,D,20190920,000000,44.9331,44.9819,44.725,44.733,25489.431571536,0
+CDC.US,D,20190923,000000,44.479,44.8713,44.479,44.7877,27892.276154979,0
+CDC.US,D,20190924,000000,44.8555,44.8853,44.3724,44.469,49350.190383213,0
+CDC.US,D,20190925,000000,44.4392,44.8167,44.4392,44.7678,110705.56665846,0
+CDC.US,D,20190926,000000,44.7579,44.8067,44.5108,44.729,49745.811263229,0
+CDC.US,D,20190927,000000,44.8266,45.0088,44.6334,44.745,13677.035549966,0
+CDC.US,D,20190930,000000,44.8365,44.9919,44.8365,44.8943,36625.054818664,0
+CDC.US,D,20191001,000000,44.9919,45.0944,44.1394,44.1614,44054.493628899,0
+CDC.US,D,20191002,000000,43.8008,43.8008,43.2032,43.3407,36191.27761012,0
+CDC.US,D,20191003,000000,43.3118,43.4941,42.7889,43.4941,38577.052257114,0
+CDC.US,D,20191004,000000,43.5139,43.8904,43.4373,43.8904,21133.585435735,0
+CDC.US,D,20191007,000000,43.7082,44.1005,43.7082,43.7758,26603.998010159,0
+CDC.US,D,20191008,000000,43.4183,43.4183,42.9244,42.9244,53321.460891995,0
+CDC.US,D,20191009,000000,43.1396,43.3965,43.1216,43.1933,57108.978555491,0
+CDC.US,D,20191010,000000,43.1833,43.7192,43.1833,43.5896,35333.764332117,0
+CDC.US,D,20191011,000000,44.0069,44.5696,44.0069,44.2569,37501.646260931,0
+CDC.US,D,20191014,000000,44.1325,44.2251,44.0777,44.1365,18668.485789955,0
+CDC.US,D,20191015,000000,44.2091,44.6444,44.2041,44.48,26417.232823145,0
+CDC.US,D,20191016,000000,44.48,44.5776,44.3027,44.3317,32913.849812227,0
+CDC.US,D,20191017,000000,44.4113,44.5587,44.3227,44.4402,23846.701216956,0
+CDC.US,D,20191018,000000,44.3327,44.6821,44.3327,44.6264,34982.324464083,0
+CDC.US,D,20191021,000000,44.741,45.0028,44.741,44.9949,12752.246640083,0
+CDC.US,D,20191022,000000,44.9461,45.4271,44.9261,45.236,18221.655100597,0
+CDC.US,D,20191023,000000,45.0984,45.4401,45.0984,45.4401,26826.911297882,0
+CDC.US,D,20191024,000000,45.5257,45.5546,45.1304,45.3156,23161.895531244,0
+CDC.US,D,20191025,000000,45.2459,45.5944,45.2459,45.5377,25742.468276521,0
+CDC.US,D,20191028,000000,45.8554,45.8554,45.6243,45.6243,53568.472913527,0
+CDC.US,D,20191029,000000,45.5646,45.8116,45.5646,45.7209,51445.776110603,0
+CDC.US,D,20191030,000000,45.7597,45.7597,45.3723,45.5546,47477.517943548,0
+CDC.US,D,20191031,000000,45.45,45.45,45.0218,45.2,30586.313771935,0
+CDC.US,D,20191101,000000,45.4869,45.8653,45.4869,45.8574,32734.113422576,0
+CDC.US,D,20191104,000000,46.0705,46.3901,46.0705,46.3901,32021.192547422,0
+CDC.US,D,20191105,000000,46.3593,46.6799,46.3593,46.5545,21828.432260533,0
+CDC.US,D,20191106,000000,46.5156,46.6312,46.4011,46.5206,16085.904816861,0
+CDC.US,D,20191107,000000,46.8443,46.9667,46.6012,46.6112,58289.816512085,0
+CDC.US,D,20191108,000000,46.5356,46.7655,46.4668,46.7655,19606.32818065,0
+CDC.US,D,20191111,000000,46.5824,46.6212,46.5176,46.5236,15867.007984772,0
+CDC.US,D,20191112,000000,46.6112,46.6601,46.3862,46.4489,84067.428775408,0
+CDC.US,D,20191113,000000,46.2567,46.4469,46.2159,46.3295,32874.68936979,0
+CDC.US,D,20191114,000000,46.2726,46.3792,46.2338,46.3195,27006.647687533,0
+CDC.US,D,20191115,000000,46.4081,46.5545,46.3762,46.5455,22964.085091236,0
+CDC.US,D,20191118,000000,46.4768,46.5585,46.3832,46.5056,18506.82345066,0
+CDC.US,D,20191119,000000,46.4768,46.4798,46.2139,46.2895,19784.056342485,0
+CDC.US,D,20191120,000000,46.1849,46.2239,45.9022,46.0973,42584.470866609,0
+CDC.US,D,20191121,000000,46.0744,46.1173,45.925,46.0616,20743.989239171,0
+CDC.US,D,20191122,000000,46.1362,46.3195,46.1362,46.2855,23234.191732668,0
+CDC.US,D,20191125,000000,46.4181,46.5903,46.3265,46.5585,17391.25289813,0
+CDC.US,D,20191126,000000,46.5356,46.5545,46.3991,46.4997,44252.304068907,0
+CDC.US,D,20191127,000000,46.6112,46.6929,46.5056,46.6929,56013.490281134,0
+CDC.US,D,20191129,000000,46.5724,46.6122,46.4668,46.4668,9681.6663073766,0
+CDC.US,D,20191202,000000,46.6112,46.6112,46.2438,46.2458,19262.921223886,0
+CDC.US,D,20191203,000000,45.8265,45.8464,45.6153,45.8275,31849.489069039,0
+CDC.US,D,20191204,000000,45.9908,46.3005,45.9908,46.1849,15149.066540074,0
+CDC.US,D,20191205,000000,46.2438,46.3195,46.1562,46.2955,19292.040527238,0
+CDC.US,D,20191206,000000,46.5256,46.8701,46.5256,46.7498,24973.317022481,0
+CDC.US,D,20191209,000000,46.67,46.7855,46.6432,46.6799,11421.795711098,0
+CDC.US,D,20191210,000000,46.5366,46.7198,46.5366,46.5674,18560.041487819,0
+CDC.US,D,20191211,000000,46.5635,46.6999,46.5356,46.6212,23608.726220602,0
+CDC.US,D,20191212,000000,46.67,47.3283,46.67,47.3084,67051.714479121,0
+CDC.US,D,20191213,000000,47.2894,47.417,47.0295,47.1052,21621.584795347,0
+CDC.US,D,20191216,000000,47.2984,47.5325,47.2984,47.413,29154.447338175,0
+CDC.US,D,20191217,000000,47.387,47.661,47.387,47.5833,33468.120689812,0
+CDC.US,D,20191218,000000,47.6071,47.65,47.5245,47.6121,45932.186638108,0
+CDC.US,D,20191219,000000,47.646,47.6947,47.5883,47.6251,56113.901672002,0
+CDC.US,D,20191220,000000,47.7734,47.9866,47.7734,47.901,56455.300400949,0
+CDC.US,D,20191223,000000,48.0065,48.0065,47.7744,47.88,19125.357618398,0
+CDC.US,D,20191224,000000,47.9478,47.9478,47.7595,47.7844,5557.7704844773,0
+CDC.US,D,20191226,000000,47.8501,47.9228,47.7744,47.8571,20000.944946757,0
+CDC.US,D,20191227,000000,47.9288,47.9288,47.7526,47.8063,31694.855527105,0
+CDC.US,D,20191230,000000,47.9,47.9,47.656,47.6728,20812.268984961,0
+CDC.US,D,20191231,000000,47.6071,47.9,47.6071,47.8501,34967.262755454,0
+CDC.US,D,20200102,000000,48.0832,48.0832,47.6171,47.8333,25480.394546358,0
+CDC.US,D,20200103,000000,47.4827,47.6041,47.39,47.4628,31236.979584752,0
+CDC.US,D,20200106,000000,47.2556,47.413,47.1938,47.413,24692.165128055,0
+CDC.US,D,20200107,000000,47.2944,47.3532,47.1201,47.2645,48946.536591928,0
+CDC.US,D,20200108,000000,47.2287,47.5105,47.17,47.3343,138444.21338541,0
+CDC.US,D,20200109,000000,47.4538,47.4976,47.2954,47.4956,81190.642427075,0
+CDC.US,D,20200110,000000,47.5205,47.5891,47.2794,47.3244,18350.181680908,0
+CDC.US,D,20200113,000000,47.3741,47.6171,47.3741,47.5703,14899.042176815,0
+CDC.US,D,20200114,000000,47.5753,47.7634,47.5703,47.6758,92540.14193675,0
+CDC.US,D,20200115,000000,47.6371,47.8173,47.5404,47.6261,29005.838479692,0
+CDC.US,D,20200116,000000,47.8233,48.0613,47.8233,48.0613,48838.092289792,0
+CDC.US,D,20200117,000000,48.2436,48.2436,48.0274,48.2087,29796.076125814,0
+CDC.US,D,20200121,000000,48.0074,48.0324,47.8482,47.871,23014.29078667,0
+CDC.US,D,20200122,000000,47.9587,48.0593,47.8233,47.867,25104.855944517,0
+CDC.US,D,20200123,000000,47.642,48.0214,47.4538,48.0114,75428.032705229,0
+CDC.US,D,20200124,000000,47.871,47.871,47.2556,47.4787,22898.817687172,0
+CDC.US,D,20200127,000000,46.7775,46.9429,46.7278,46.7388,34886.93364276,0
+CDC.US,D,20200128,000000,46.92,47.2228,46.92,47.0912,98268.6117857,0
+CDC.US,D,20200129,000000,47.2655,47.2655,46.92,46.92,146811.49458634,0
+CDC.US,D,20200130,000000,46.6322,47.1002,46.43,47.1002,42895.746178296,0
+CDC.US,D,20200131,000000,46.8761,46.8761,46.1053,46.2796,37188.362721427,0
+CDC.US,D,20200203,000000,46.4469,46.7408,46.3991,46.4658,54226.167523706,0
+CDC.US,D,20200204,000000,47.0325,47.2088,46.8951,46.9081,53065.411845284,0
+CDC.US,D,20200205,000000,47.384,47.7546,47.384,47.7347,30208.766942276,0
+CDC.US,D,20200206,000000,47.9686,47.9686,47.657,47.657,33693.042205353,0
+CDC.US,D,20200207,000000,47.4239,47.4727,47.2088,47.2944,20678.721835108,0
+CDC.US,D,20200210,000000,47.2088,47.4249,47.2088,47.4249,35980.4136893,0
+CDC.US,D,20200211,000000,47.6271,47.881,47.6271,47.7157,39443.602560295,0
+CDC.US,D,20200212,000000,47.9607,48.0961,47.8363,47.9219,85435.031919014,0
+CDC.US,D,20200213,000000,47.8343,47.865,47.5743,47.7944,35815.739008278,0
+CDC.US,D,20200214,000000,47.7854,47.9209,47.5584,47.6758,40041.050335953,0
+CDC.US,D,20200218,000000,47.5713,47.652,47.2387,47.4448,56239.415910584,0
+CDC.US,D,20200219,000000,47.4936,47.6091,47.4747,47.5374,32471.035578505,0
+CDC.US,D,20200220,000000,47.395,47.7754,47.3651,47.6699,43360.650918009,0
+CDC.US,D,20200221,000000,47.3154,47.4438,47.2566,47.2894,46190.243912635,0
+CDC.US,D,20200224,000000,46.2119,46.2885,45.8394,45.9828,46952.366369314,0
+CDC.US,D,20200225,000000,46.1332,46.1332,44.3714,44.484,70643.429930427,0
+CDC.US,D,20200226,000000,44.8326,44.9899,43.985,43.985,83717.997135193,0
+CDC.US,D,20200227,000000,43.2172,43.8696,42.1705,42.1705,94470.04886921,0
+CDC.US,D,20200228,000000,40.8619,41.317,40.2743,41.0939,579777.37909271,0
+CDC.US,D,20200302,000000,41.4265,42.9842,41.1716,42.9842,1001220.0523832,0
+CDC.US,D,20200303,000000,42.9264,43.2012,42.6823,42.78,92646.578011067,0
+CDC.US,D,20200304,000000,43.003,43.1026,42.8159,43.0728,37493.613349662,0
+CDC.US,D,20200305,000000,42.8259,42.9324,42.6606,42.7651,124125.54904781,0
+CDC.US,D,20200306,000000,42.4464,42.6197,42.3388,42.4544,42075.385114915,0
+CDC.US,D,20200309,000000,41.6058,41.9076,40.3281,41.576,54587.648530826,0
+CDC.US,D,20200310,000000,41.9564,41.9564,41.4265,41.9175,74653.860881647,0
+CDC.US,D,20200311,000000,41.3679,41.4863,41.1736,41.2513,125111.58890611,0
+CDC.US,D,20200312,000000,40.5303,40.8469,39.874,40.369,131110.1653965,0
+CDC.US,D,20200313,000000,40.9476,40.9476,40.2942,40.9017,151091.02806508,0
+CDC.US,D,20200316,000000,37.4579,40.5712,37.4579,40.0163,85802.537609587,0
+CDC.US,D,20200317,000000,40.1966,40.5979,39.864,40.5979,82215.842727825,0
+CDC.US,D,20200318,000000,40.0791,40.2554,39.5802,39.9825,198535.41024965,0
+CDC.US,D,20200319,000000,39.874,40.1599,39.4318,39.9686,96281.470360445,0
+CDC.US,D,20200320,000000,39.9825,40.082,39.6,39.6,126752.31103287,0
+CDC.US,D,20200323,000000,39.5503,39.5503,39.0244,39.2227,168170.00153763,0
+CDC.US,D,20200324,000000,39.63,39.864,39.5114,39.864,64295.421799828,0
+CDC.US,D,20200325,000000,39.9128,40.4516,39.7664,40.099,142998.87407514,0
+CDC.US,D,20200326,000000,40.2056,40.7235,40.1876,40.6836,239501.24949548,0
+CDC.US,D,20200327,000000,40.2842,40.6935,40.2842,40.4656,305306.85861395,0
+CDC.US,D,20200330,000000,40.5203,40.6468,40.3788,40.6169,51886.58211651,0
+CDC.US,D,20200331,000000,40.6568,40.6757,40.4217,40.4864,126467.14268283,0
+CDC.US,D,20200401,000000,40.0503,40.1826,39.9676,40.0513,60472.760149529,0
+CDC.US,D,20200402,000000,40.5103,41.1039,39.9327,40.6717,30331.268839133,0
+CDC.US,D,20200403,000000,40.6657,40.7235,39.7524,39.9626,59369.238963902,0
+CDC.US,D,20200406,000000,41.0939,42.309,41.0939,42.1017,44894.936970454,0
+CDC.US,D,20200407,000000,43.3676,43.5807,42.4274,42.4274,52723.009002429,0
+CDC.US,D,20200408,000000,42.7809,43.9243,42.6913,43.7798,34125.815299989,0
+CDC.US,D,20200409,000000,44.4033,45.3544,44.3954,44.8336,40234.844320326,0
+CDC.US,D,20200413,000000,44.8645,44.8645,43.6046,43.993,43565.490155377,0
+CDC.US,D,20200414,000000,44.716,44.7857,44.0428,44.483,79579.039603663,0
+CDC.US,D,20200415,000000,43.3178,43.3178,42.8557,43.0439,89523.78375511,0
+CDC.US,D,20200416,000000,43.0639,43.0639,42.4086,42.7819,80803.054458329,0
+CDC.US,D,20200417,000000,43.6405,44.2569,43.6086,44.2569,43143.762313736,0
+CDC.US,D,20200420,000000,43.6802,44.1315,43.3676,43.5011,67118.990111002,0
+CDC.US,D,20200421,000000,42.6616,43.034,42.4604,42.6416,54731.236819765,0
+CDC.US,D,20200422,000000,43.3377,43.3377,42.9523,43.2899,42108.5208739,0
+CDC.US,D,20200423,000000,43.1525,43.6305,43.1525,43.1803,45713.289806018,0
+CDC.US,D,20200424,000000,43.3715,43.7988,43.1136,43.6205,83331.413280355,0
+CDC.US,D,20200427,000000,43.9243,44.726,43.9014,44.6204,20619.479114498,0
+CDC.US,D,20200428,000000,45.207,45.5596,44.9859,45.1284,37128.115886906,0
+CDC.US,D,20200429,000000,45.961,46.3175,45.6681,46.0496,74843.638410384,0
+CDC.US,D,20200430,000000,45.5894,45.5894,44.8495,44.9571,49485.745760884,0
+CDC.US,D,20200501,000000,44.3247,44.3247,43.6215,43.756,39729.775024265,0
+CDC.US,D,20200504,000000,43.5329,43.7092,43.2302,43.7032,42464.981311477,0
+CDC.US,D,20200505,000000,44.2091,44.3307,43.76,43.8078,26034.665423943,0
+CDC.US,D,20200506,000000,44.0229,44.0229,43.1236,43.1236,19424.583563181,0
+CDC.US,D,20200507,000000,43.5229,44.0129,43.3965,43.4164,32048.303622956,0
+CDC.US,D,20200508,000000,44.0029,44.5448,43.9731,44.5118,40894.547158321,0
+CDC.US,D,20200511,000000,44.247,44.2669,43.7858,44.0668,16861.080754352,0
+CDC.US,D,20200512,000000,44.1315,44.1981,43.2202,43.2202,21042.211070045,0
+CDC.US,D,20200513,000000,42.6636,42.8657,41.9365,42.1017,21137.601891369,0
+CDC.US,D,20200514,000000,41.7204,42.6516,41.3609,42.6286,30526.066937416,0
+CDC.US,D,20200515,000000,42.4444,42.7312,42.3588,42.553,36545.729819879,0
+CDC.US,D,20200518,000000,43.8267,44.3147,43.6655,44.1514,24850.815125623,0
+CDC.US,D,20200519,000000,44.0827,44.0827,43.5379,43.5379,16474.496899515,0
+CDC.US,D,20200520,000000,44.0428,44.2191,43.983,44.0856,31550.263124256,0
+CDC.US,D,20200521,000000,44.1215,44.1604,43.8168,43.8466,21850.522766524,0
+CDC.US,D,20200522,000000,43.8954,43.8954,43.5509,43.8307,13676.031436057,0
+CDC.US,D,20200526,000000,44.726,45.4032,44.726,45.1284,17052.866510908,0
+CDC.US,D,20200527,000000,46.0207,46.0943,45.5845,46.0207,46007.495181257,0
+CDC.US,D,20200528,000000,46.5096,46.5096,45.8732,45.8732,21364.531634728,0
+CDC.US,D,20200529,000000,45.6383,45.8434,45.3444,45.8245,27868.177421172,0
+CDC.US,D,20200601,000000,45.8444,46.2468,45.7269,46.1043,17714.577576721,0
+CDC.US,D,20200602,000000,46.4111,46.5396,46.3672,46.4997,29431.582776967,0
+CDC.US,D,20200603,000000,46.8433,47.5085,46.8433,47.408,106021.37527452,0
+CDC.US,D,20200604,000000,47.2626,47.7327,47.1072,47.7327,22154.769280851,0
+CDC.US,D,20200605,000000,49.0851,49.3878,48.859,48.9576,26634.121427418,0
+CDC.US,D,20200608,000000,49.2415,50.0142,49.2415,49.9884,30388.503331928,0
+CDC.US,D,20200609,000000,49.3878,49.3878,48.7922,49.094,37726.567776473,0
+CDC.US,D,20200610,000000,48.5573,48.5573,47.9378,47.9378,21613.551884079,0
+CDC.US,D,20200611,000000,46.5196,46.6162,45.205,45.3066,60323.147177136,0
+CDC.US,D,20200612,000000,46.4908,46.4908,45.3196,45.9808,44597.719253489,0
+CDC.US,D,20200615,000000,45.0028,46.4997,44.8863,46.3225,21646.687643064,0
+CDC.US,D,20200616,000000,47.6351,47.6351,46.8761,47.0155,30923.696045248,0
+CDC.US,D,20200617,000000,47.1261,47.1261,46.5754,46.6472,23398.86641369,0
+CDC.US,D,20200618,000000,46.3921,46.7935,46.3085,46.6142,27851.107484723,0
+CDC.US,D,20200619,000000,47.1172,47.1361,46.0824,46.2019,34732.300100825,0
+CDC.US,D,20200622,000000,45.7369,46.1969,45.7079,46.0893,26732.524590468,0
+CDC.US,D,20200623,000000,46.3822,46.5445,46.0107,46.0576,41829.377207291,0
+CDC.US,D,20200624,000000,45.6582,45.6582,44.715,44.9143,25532.608469609,0
+CDC.US,D,20200625,000000,44.7857,45.2668,44.7021,45.2668,33294.408983613,0
+CDC.US,D,20200626,000000,45.0307,45.0786,44.2808,44.4073,42314.364225177,0
+CDC.US,D,20200629,000000,44.716,45.1483,44.5726,45.1483,31460.896986385,0
+CDC.US,D,20200630,000000,45.0307,45.7269,45.0307,45.6014,40104.309512199,0
+CDC.US,D,20200701,000000,45.697,45.7647,45.2867,45.2867,22007.164536275,0
+CDC.US,D,20200702,000000,45.9122,46.0993,45.5397,45.5397,14354.812438317,0
+CDC.US,D,20200706,000000,46.0695,46.2458,45.6193,45.8046,39235.750981201,0
+CDC.US,D,20200707,000000,45.5994,45.5994,45.207,45.2469,85883.870836189,0
+CDC.US,D,20200708,000000,45.2966,45.4231,45.0587,45.3066,38361.167766751,0
+CDC.US,D,20200709,000000,45.217,45.217,44.2938,44.5198,27569.955590296,0
+CDC.US,D,20200710,000000,44.5696,45.3843,44.5696,45.3843,32246.114062964,0
+CDC.US,D,20200713,000000,45.7079,45.9728,45.4231,45.5117,25254.468916908,0
+CDC.US,D,20200714,000000,45.4231,45.9042,45.2638,45.8822,123174.6531763,0
+CDC.US,D,20200715,000000,46.4439,46.6491,46.2965,46.5226,31848.484955131,0
+CDC.US,D,20200716,000000,46.4439,46.8761,46.2796,46.6192,35729.385212133,0
+CDC.US,D,20200717,000000,46.7775,46.8971,46.5186,46.6192,90709.642281247,0
+CDC.US,D,20200720,000000,46.4838,46.4838,46.0814,46.1302,39725.758568632,0
+CDC.US,D,20200721,000000,46.3155,46.9051,46.3155,46.6989,27398.252111914,0
+CDC.US,D,20200722,000000,46.5893,46.9529,46.5027,46.9529,14760.474457419,0
+CDC.US,D,20200723,000000,47.1511,47.3264,46.9429,47.1022,38606.171560466,0
+CDC.US,D,20200724,000000,47.1022,47.1998,46.7418,46.8423,20377.487662508,0
+CDC.US,D,20200727,000000,46.7975,46.7975,46.5126,46.7875,22286.308202886,0
+CDC.US,D,20200728,000000,46.6192,46.8931,46.6192,46.6859,23437.02274222,0
+CDC.US,D,20200729,000000,46.6591,47.2655,46.6491,47.1988,42363.565806701,0
+CDC.US,D,20200730,000000,46.8473,46.8473,46.4439,46.7975,21515.148721028,0
+CDC.US,D,20200731,000000,46.6889,46.7188,46.2766,46.7118,20301.175005449,0
+CDC.US,D,20200803,000000,46.8074,46.9071,46.5366,46.7875,12082.502663002,0
+CDC.US,D,20200804,000000,46.6789,46.916,46.6789,46.8572,133002.92011434,0
+CDC.US,D,20200805,000000,47.1022,47.1709,46.9727,47.0465,18703.629776758,0
+CDC.US,D,20200806,000000,46.9051,47.1988,46.8931,46.9927,25203.259107566,0
+CDC.US,D,20200807,000000,46.9229,47.5335,46.8264,47.5115,36257.549128092,0
+CDC.US,D,20200810,000000,47.5434,48.112,47.5434,48.0732,76225.299148712,0
+CDC.US,D,20200811,000000,48.4347,48.7505,47.9746,48.0454,116564.57131553,0
+CDC.US,D,20200812,000000,48.2595,48.4497,48.0084,48.2226,43105.605985208,0
+CDC.US,D,20200813,000000,47.9358,47.9936,47.6818,47.7884,21955.954726933,0
+CDC.US,D,20200814,000000,47.5534,48.0514,47.5534,47.896,19152.468693933,0
+CDC.US,D,20200817,000000,47.9836,47.9836,47.6798,47.7297,42167.763594512,0
+CDC.US,D,20200818,000000,47.7387,47.7387,47.4508,47.4558,28790.958103237,0
+CDC.US,D,20200819,000000,47.6411,47.6411,47.3064,47.3293,24826.716391816,0
+CDC.US,D,20200820,000000,47.1122,47.1709,46.9229,47.0027,23158.883189519,0
+CDC.US,D,20200821,000000,46.9628,46.9877,46.7795,46.9091,19565.159510395,0
+CDC.US,D,20200824,000000,47.1122,47.6798,47.0265,47.6649,14264.442186537,0
+CDC.US,D,20200825,000000,47.8373,47.8373,47.4508,47.5951,30064.174539428,0
+CDC.US,D,20200826,000000,47.5335,47.5335,47.2854,47.381,13554.533653109,0
+CDC.US,D,20200827,000000,47.5434,47.8173,47.5036,47.6699,24661.037596886,0
+CDC.US,D,20200828,000000,47.7784,47.864,47.5633,47.864,15901.147857666,0
+CDC.US,D,20200831,000000,47.886,47.886,47.5315,47.5883,23360.710085159,0
+CDC.US,D,20200901,000000,47.4458,47.5235,47.2645,47.5235,41170.678483204,0
+CDC.US,D,20200902,000000,47.7197,48.3471,47.7097,48.2883,19827.233240557,0
+CDC.US,D,20200903,000000,48.2196,48.6559,47.416,47.5921,21231.988598785,0
+CDC.US,D,20200904,000000,47.876,48.0434,47.3244,47.7307,31866.559005487,0
+CDC.US,D,20200908,000000,47.4936,47.4936,46.8761,46.9429,34920.069401745,0
+CDC.US,D,20200909,000000,47.0922,47.416,46.9727,47.1621,27646.268247356,0
+CDC.US,D,20200910,000000,47.2297,47.2297,46.5992,46.6092,23441.039197853,0
+CDC.US,D,20200911,000000,46.6989,46.9429,46.5794,46.8851,26041.694221303,0
+CDC.US,D,20200914,000000,47.1611,47.5733,47.1611,47.396,23882.849317668,0
+CDC.US,D,20200915,000000,47.6111,47.6211,47.2457,47.2586,15943.32064183,0
+CDC.US,D,20200916,000000,47.396,48.0334,47.396,47.6361,30263.993207253,0
+CDC.US,D,20200917,000000,47.1898,47.6898,47.1122,47.6021,15083.799136011,0
+CDC.US,D,20200918,000000,47.4757,47.651,47.169,47.2237,35615.920340453,0
+CDC.US,D,20200921,000000,46.6989,46.6989,45.8155,46.1879,15971.435831272,0
+CDC.US,D,20200922,000000,46.1701,46.4888,45.9938,46.1402,30715.844466153,0
+CDC.US,D,20200923,000000,46.2766,46.3852,45.4231,45.4321,23978.240138991,0
+CDC.US,D,20200924,000000,45.3444,45.922,45.0297,45.5397,21087.396195936,0
+CDC.US,D,20200925,000000,45.4132,46.0426,45.3006,45.965,38229.628844716,0
+CDC.US,D,20200928,000000,46.5326,46.6989,46.3553,46.4678,27671.371095071,0
+CDC.US,D,20200929,000000,46.434,46.4738,46.0336,46.1879,8300.0055690495,0
+CDC.US,D,20200930,000000,46.2567,46.7518,46.2567,46.5346,29822.183087439,0
+CDC.US,D,20201001,000000,46.5426,46.6491,46.1889,46.424,15664.176975221,0
+CDC.US,D,20201002,000000,45.8155,46.9827,45.8155,46.8761,20742.985125262,0
+CDC.US,D,20201005,000000,47.1122,47.5534,47.1122,47.5036,17367.154164321,0
+CDC.US,D,20201006,000000,47.7387,48.2007,47.2814,47.4259,18974.740532098,0
+CDC.US,D,20201007,000000,47.875,48.0524,47.7287,47.9716,17214.528850204,0
+CDC.US,D,20201008,000000,48.0921,48.614,48.0921,48.614,29532.998281743,0
+CDC.US,D,20201009,000000,48.8202,48.9098,48.4457,48.5254,27713.543879236,0
+CDC.US,D,20201012,000000,48.614,48.8102,48.5891,48.7415,9210.7368842113,0
+CDC.US,D,20201013,000000,48.5453,48.596,48.2097,48.3591,23031.360723117,0
+CDC.US,D,20201014,000000,48.3879,48.5802,48.2196,48.2196,29288.998601936,0
+CDC.US,D,20201015,000000,48.0534,48.4855,48.0534,48.4616,11313.351408962,0
+CDC.US,D,20201016,000000,48.5353,48.7226,48.3929,48.5652,23265.319263837,0
+CDC.US,D,20201019,000000,48.7026,48.7613,48.1021,48.1021,10527.130218476,0
+CDC.US,D,20201020,000000,48.3382,48.614,48.2196,48.3292,25453.283470825,0
+CDC.US,D,20201021,000000,48.2007,48.4149,48.1817,48.2077,25303.670498433,0
+CDC.US,D,20201022,000000,48.2496,48.9148,48.2496,48.9098,31711.925463552,0
+CDC.US,D,20201023,000000,49.0273,49.1846,48.8739,49.0602,19274.97059079,0
+CDC.US,D,20201026,000000,48.594,48.594,47.9686,48.2306,76074.682062412,0
+CDC.US,D,20201027,000000,48.0134,48.1021,47.5713,47.5803,47962.504961434,0
+CDC.US,D,20201028,000000,46.8334,47.1281,46.429,46.4489,31939.859320819,0
+CDC.US,D,20201029,000000,46.4389,47.0495,46.2528,46.8035,34183.049792784,0
+CDC.US,D,20201030,000000,46.5485,46.7646,46.2905,46.7646,21663.757579511,0
+CDC.US,D,20201102,000000,47.1481,47.6689,47.1281,47.5614,36764.626651969,0
+CDC.US,D,20201103,000000,48.0134,48.4646,48.0134,48.2693,40769.032919737,0
+CDC.US,D,20201104,000000,47.895,48.372,47.5901,47.6141,22563.443641678,0
+CDC.US,D,20201105,000000,47.885,48.7096,47.885,48.4547,44412.962294294,0
+CDC.US,D,20201106,000000,48.594,48.596,48.0036,48.0921,26619.059718788,0
+CDC.US,D,20201109,000000,50.2094,51.1536,50.2094,50.3459,35904.10103224,0
+CDC.US,D,20201110,000000,50.4445,51.0789,50.4445,51.0271,41900.669294805,0
+CDC.US,D,20201111,000000,51.2123,51.2123,50.5341,50.6904,28355.172666875,0
+CDC.US,D,20201112,000000,50.1498,50.2194,49.5502,49.8748,16918.315247147,0
+CDC.US,D,20201113,000000,49.9634,50.8886,49.9634,50.829,75299.50612492,0
+CDC.US,D,20201116,000000,51.4872,51.6754,51.28,51.6754,30096.306184506,0
+CDC.US,D,20201117,000000,51.2522,51.6176,51.056,51.4782,34079.626060191,0
+CDC.US,D,20201118,000000,51.7053,51.8189,51.1037,51.1037,30618.445417013,0
+CDC.US,D,20201119,000000,50.9076,51.0849,50.6656,51.0629,21440.844291787,0
+CDC.US,D,20201120,000000,50.9076,50.9803,50.7463,50.8667,28529.888486983,0
+CDC.US,D,20201123,000000,51.1436,51.6506,51.1436,51.541,82830.36043993,0
+CDC.US,D,20201124,000000,52.1445,52.7371,52.1445,52.6982,45158.014814525,0
+CDC.US,D,20201125,000000,52.5489,52.5489,52.2242,52.3536,39953.692425899,0
+CDC.US,D,20201127,000000,52.3835,52.3835,52.1276,52.1435,8701.6511325166,0
+CDC.US,D,20201130,000000,51.9891,51.9891,51.4504,51.4504,14925.149138441,0
+CDC.US,D,20201201,000000,51.8795,52.2541,51.8795,51.9792,31214.889078761,0
+CDC.US,D,20201202,000000,51.8119,52.4423,51.8119,52.4423,37656.279802867,0
+CDC.US,D,20201203,000000,52.5011,52.756,52.4224,52.5299,19456.715208259,0
+CDC.US,D,20201204,000000,52.9332,53.3386,52.9233,53.3386,14380.919399943,0
+CDC.US,D,20201207,000000,53.2778,53.2778,52.8157,52.9631,35809.714324826,0
+CDC.US,D,20201208,000000,52.7281,53.2987,52.7281,53.241,19424.583563181,0
+CDC.US,D,20201209,000000,53.3377,53.6244,53.0328,53.3884,19234.806034444,0
+CDC.US,D,20201210,000000,53.2101,53.2101,52.9482,53.1931,31550.263124256,0
+CDC.US,D,20201211,000000,52.9134,53.0308,52.5677,52.9332,15613.971279787,0
+CDC.US,D,20201214,000000,53.5546,53.5546,52.2938,52.2938,19367.349070388,0
+CDC.US,D,20201215,000000,52.5687,53.1105,52.3945,53.0139,42152.701885882,0
+CDC.US,D,20201216,000000,52.9332,52.9332,52.5199,52.6972,15735.469062736,0
+CDC.US,D,20201217,000000,52.6584,52.8257,52.5986,52.7491,19375.381981657,0
+CDC.US,D,20201218,000000,52.8555,52.8555,52.2689,52.5209,43252.206615873,0
+CDC.US,D,20201221,000000,52.2042,52.2441,51.4185,52.1654,28482.695133275,0
+CDC.US,D,20201222,000000,51.9682,52.013,51.763,51.764,20496.977217639,0
+CDC.US,D,20201223,000000,51.9991,52.4691,51.9991,52.2739,21905.7490315,0
+CDC.US,D,20201224,000000,52.2042,52.3048,51.9851,52.3048,10310.241614202,0
+CDC.US,D,20201228,000000,52.6584,52.9233,52.3955,52.4074,67629.079976606,0
+CDC.US,D,20201229,000000,52.5986,52.5986,52.0399,52.1465,43579.547750099,0
+CDC.US,D,20201230,000000,52.3138,52.5587,52.2541,52.4124,26634.121427418,0
+CDC.US,D,20201231,000000,52.4124,52.973,52.2411,52.9631,30331.268839133,0
+CDC.US,D,20210104,000000,53.2201,53.2201,51.7799,52.1276,79378.216821929,0
+CDC.US,D,20210105,000000,52.0489,52.8874,52.014,52.5907,25371.950244222,0
+CDC.US,D,20210106,000000,53.1603,54.687,53.1603,54.3623,99185.367784313,0
+CDC.US,D,20210107,000000,54.8125,54.9022,54.4789,54.5287,101244.80541099,0
+CDC.US,D,20210108,000000,54.7557,54.7557,53.7797,54.3513,246516.99337534,0
+CDC.US,D,20210111,000000,53.9291,54.5685,53.9291,54.4888,67038.660998308,0
+CDC.US,D,20210112,000000,54.5983,55.0993,54.5685,55.0306,61404.577856773,0
+CDC.US,D,20210113,000000,55.0605,55.176,54.7836,55.0206,41413.674049102,0
+CDC.US,D,20210114,000000,55.1292,55.6799,55.1242,55.4151,55017.409283735,0
+CDC.US,D,20210115,000000,54.8325,55.1242,54.6173,54.931,44449.110395005,0
+CDC.US,D,20210119,000000,55.4538,55.4738,54.9211,55.0864,28940.571075629,0
+CDC.US,D,20210120,000000,55.2755,55.2755,54.8225,55.0306,52969.016910053,0
+CDC.US,D,20210121,000000,54.9908,54.9908,54.5785,54.6601,30209.771056184,0
+CDC.US,D,20210122,000000,54.3026,54.5187,53.9252,54.443,38033.826632526,0
+CDC.US,D,20210125,000000,54.194,54.44,53.8096,54.4242,28421.444184847,0
+CDC.US,D,20210126,000000,54.7359,54.7359,54.1602,54.44,25223.341385739,0
+CDC.US,D,20210127,000000,53.8893,54.1154,53.4063,53.5348,61351.359819613,0
+CDC.US,D,20210128,000000,53.751,54.1343,53.6911,53.723,43288.354716585,0
+CDC.US,D,20210129,000000,53.2001,53.6334,52.5209,52.756,82959.891134148,0
+CDC.US,D,20210201,000000,53.2001,53.3077,52.7391,53.1304,28921.492911364,0
+CDC.US,D,20210202,000000,53.5746,54.1154,53.4263,53.721,43783.382873559,0
+CDC.US,D,20210203,000000,53.7608,54.2339,53.721,54.197,68361.079016025,0
+CDC.US,D,20210204,000000,54.4689,55.0206,54.3296,55.0206,32765.240953744,0
+CDC.US,D,20210205,000000,55.1192,55.4281,55.1093,55.2358,30177.639411108,0
+CDC.US,D,20210208,000000,55.4738,55.7895,55.4738,55.7895,35914.142171327,0
+CDC.US,D,20210209,000000,55.6102,55.8284,55.4688,55.6899,40257.938940225,0
+CDC.US,D,20210210,000000,55.7984,55.8472,55.4538,55.7098,24752.411962574,0
+CDC.US,D,20210211,000000,55.7496,55.8611,55.1472,55.4688,59627.29623843,0
+CDC.US,D,20210212,000000,55.5604,55.8284,55.5007,55.7875,59225.650674963,0
+CDC.US,D,20210216,000000,56.1042,56.2008,55.905,56.0943,31763.135272894,0
+CDC.US,D,20210217,000000,55.8472,56.3094,55.8084,56.2606,36045.681093362,0
+CDC.US,D,20210218,000000,56.1341,56.2038,55.8951,56.0733,31064.271992461,0
+CDC.US,D,20210219,000000,56.2506,56.6739,56.2506,56.5006,48715.590392935,0
+CDC.US,D,20210222,000000,56.5653,57.1618,56.5653,57.0194,32921.882723496,0
+CDC.US,D,20210223,000000,57.2326,57.2326,56.7734,57.2326,149220.36385324,0
+CDC.US,D,20210224,000000,57.5115,58.1607,57.2943,58.1369,34195.099159689,0
+CDC.US,D,20210225,000000,58.3658,58.3658,56.7386,56.872,46401.107833456,0
+CDC.US,D,20210226,000000,56.88,56.9896,55.9847,56.0345,39394.400978771,0
+CDC.US,D,20210301,000000,56.7137,57.7076,56.7137,57.3739,53006.169124674,0
+CDC.US,D,20210302,000000,57.354,57.61,57.1618,57.3252,35326.735534757,0
+CDC.US,D,20210303,000000,57.3739,58.1707,57.3739,57.609,52672.803306996,0
+CDC.US,D,20210304,000000,57.619,57.9048,56.2794,56.9866,44196.073690021,0
+CDC.US,D,20210305,000000,57.7276,58.5242,56.9219,58.4257,60631.410147098,0
+CDC.US,D,20210308,000000,58.6716,59.9226,58.6617,59.4096,69348.122988245,0
+CDC.US,D,20210309,000000,59.341,59.6954,58.9037,59.0113,249556.44617688,0
+CDC.US,D,20210310,000000,59.0361,60.1177,59.0361,59.9772,46161.124609285,0
+CDC.US,D,20210311,000000,60.1485,60.2919,59.6496,59.7662,230108.76799381,0
+CDC.US,D,20210312,000000,59.9523,60.5618,59.9523,60.5419,51858.466927066,0
+CDC.US,D,20210315,000000,60.6604,60.8188,60.2173,60.8188,61144.512354428,0
+CDC.US,D,20210316,000000,60.6515,60.6515,60.0799,60.3069,46404.120175182,0
+CDC.US,D,20210317,000000,60.6116,60.7102,60.0639,60.7003,48291.854323478,0
+CDC.US,D,20210318,000000,60.7789,61.3894,60.4145,60.4842,49319.062852044,0
+CDC.US,D,20210319,000000,60.5419,60.5868,59.9623,60.273,42630.660106407,0
+CDC.US,D,20210322,000000,60.0499,60.2671,59.8726,60.2163,64840.655652235,0
+CDC.US,D,20210323,000000,60.0799,60.1923,59.6127,59.7153,28734.727724351,0
+CDC.US,D,20210324,000000,59.8537,60.3846,59.7054,59.7054,61618.454119318,0
+CDC.US,D,20210325,000000,59.7552,60.8178,59.4543,60.7401,45040.53348721,0
+CDC.US,D,20210326,000000,60.9761,61.6753,60.8665,61.6553,56368.946604803,0
+CDC.US,D,20210329,000000,61.1823,61.9591,61.1823,61.743,48582.043243082,0
+CDC.US,D,20210330,000000,61.7828,61.7828,61.3695,61.507,34687.114974936,0
+CDC.US,D,20210331,000000,61.4881,61.6942,61.3208,61.3496,25128.954678324,0
+CDC.US,D,20210401,000000,61.3406,61.6454,61.0249,61.6454,46973.452761396,0
+CDC.US,D,20210405,000000,62.009,62.3237,61.9362,62.0866,61747.984813536,0
+CDC.US,D,20210406,000000,61.8904,62.0866,61.8127,62.0189,49686.568542617,0
+CDC.US,D,20210407,000000,62.1563,62.1563,61.9153,61.999,30217.803967454,0
+CDC.US,D,20210408,000000,62.0467,62.0467,61.7629,61.8804,24243.32621088,0
+CDC.US,D,20210409,000000,62.1175,62.1175,61.8127,61.999,20568.269305155,0
+CDC.US,D,20210412,000000,62.2071,62.4332,62.2021,62.4303,294679.3170046,0
+CDC.US,D,20210413,000000,62.3247,62.4033,61.9253,62.3037,44488.270837443,0
+CDC.US,D,20210414,000000,62.3346,62.6602,62.1772,62.5726,77778.663365421,0
+CDC.US,D,20210415,000000,62.8783,63.0069,62.5526,62.948,51221.858708971,0
+CDC.US,D,20210416,000000,63.5098,63.5098,63.1642,63.3912,67295.714158927,0
+CDC.US,D,20210419,000000,63.5297,63.5297,63.0975,63.1841,317273.88817746,0
+CDC.US,D,20210420,000000,63.1542,63.1642,62.8583,63.1243,71668.630231177,0
+CDC.US,D,20210421,000000,63.1143,63.6391,63.0845,63.5695,81168.551921084,0
+CDC.US,D,20210422,000000,63.6093,63.6093,62.8683,62.8983,47293.765098261,0
+CDC.US,D,20210423,000000,62.7389,63.3733,62.721,63.2736,48606.141976891,0
+CDC.US,D,20210426,000000,63.3235,63.4002,63.1542,63.1741,32974.096646748,0
+CDC.US,D,20210427,000000,63.2339,63.3136,63.0069,63.3036,39590.203190961,0
+CDC.US,D,20210428,000000,63.3534,63.4389,63.214,63.3434,50316.147963352,0
+CDC.US,D,20210429,000000,63.6591,64.0544,63.6143,64.0544,69476.649568555,0
+CDC.US,D,20210430,000000,63.7955,63.8364,63.5994,63.8135,47310.835034709,0
+CDC.US,D,20210503,000000,64.0934,64.7755,64.0934,64.42,45655.051199315,0
+CDC.US,D,20210504,000000,64.3901,64.636,64.2706,64.6062,61333.285769257,0
+CDC.US,D,20210505,000000,64.7755,64.8333,64.4101,64.8333,26385.101178068,0
+CDC.US,D,20210506,000000,65.0216,65.5633,64.7158,65.5633,54805.541249007,0
+CDC.US,D,20210507,000000,65.2476,65.9039,65.1889,65.8401,35203.229523991,0
+CDC.US,D,20210510,000000,66.1468,66.6747,66.0772,66.2056,37489.596894027,0
+CDC.US,D,20210511,000000,65.7315,65.88,65.0843,65.3073,50833.266626315,0
+CDC.US,D,20210512,000000,65.4646,65.4646,64.0744,64.2009,49876.346071356,0
+CDC.US,D,20210513,000000,64.1024,65.5244,64.0764,65.367,53380.703612607,0
+CDC.US,D,20210514,000000,65.4746,65.9786,65.4746,65.86,64768.359450811,0
+CDC.US,D,20210517,000000,65.88,66.0175,65.6419,65.8501,41365.476581485,0
+CDC.US,D,20210518,000000,65.8103,65.8283,65.3571,65.3571,25342.830940871,0
+CDC.US,D,20210519,000000,64.7755,65.1012,64.1909,65.1012,40646.531022879,0
+CDC.US,D,20210520,000000,65.1301,65.4686,65.0913,65.3273,33599.659611848,0
+CDC.US,D,20210521,000000,65.5146,65.8501,65.3372,65.6032,39630.367747308,0
+CDC.US,D,20210524,000000,65.9289,65.9289,65.6419,65.7515,33750.276698148,0
+CDC.US,D,20210525,000000,65.7117,65.7415,64.922,65.0513,33991.264036229,0
+CDC.US,D,20210526,000000,65.1301,65.1599,64.7904,65.15,56659.135524408,0
+CDC.US,D,20210527,000000,65.4746,65.5146,65.0713,65.0713,35969.368436304,0
+CDC.US,D,20210528,000000,65.4746,65.4746,65.134,65.2675,39681.577556649,0
+CDC.US,D,20210601,000000,65.7715,65.7715,65.1898,65.4259,25975.422703331,0
+CDC.US,D,20210602,000000,65.6032,65.6319,65.1978,65.5633,40290.070585303,0
+CDC.US,D,20210603,000000,65.1988,65.8999,65.1988,65.86,29076.126453298,0
+CDC.US,D,20210604,000000,66.0872,66.0872,65.7665,66.0274,26693.36414803,0
+CDC.US,D,20210607,000000,66.2355,66.2355,65.8233,65.9586,179694.2168674,0
+CDC.US,D,20210608,000000,65.8301,65.88,65.4457,65.7715,41068.25886452,0
+CDC.US,D,20210609,000000,65.7813,65.8103,65.5533,65.5533,76928.17888478,0
+CDC.US,D,20210610,000000,65.9189,65.9189,65.4308,65.4646,79440.471884266,0
+CDC.US,D,20210611,000000,65.4457,65.6171,65.3571,65.5832,38581.06871275,0
+CDC.US,D,20210614,000000,65.6032,65.6032,64.9369,65.1699,192185.39389123,0
+CDC.US,D,20210615,000000,65.367,65.5146,65.0285,65.3173,67135.05593354,0
+CDC.US,D,20210616,000000,65.4846,65.4846,64.676,64.8432,73031.212805239,0
+CDC.US,D,20210617,000000,64.8631,64.8631,63.6293,63.8055,42527.236373815,0
+CDC.US,D,20210618,000000,63.3633,63.3633,62.473,62.4929,67485.491687665,0
+CDC.US,D,20210621,000000,62.7688,63.5894,62.7688,63.5695,29481.7884724,0
+CDC.US,D,20210622,000000,63.5695,63.6791,63.2339,63.3912,65049.511345238,0
+CDC.US,D,20210623,000000,63.5395,63.5395,63.1243,63.1442,49685.564428709,0
+CDC.US,D,20210624,000000,63.4202,63.6093,63.1642,63.5395,50888.492891292,0
+CDC.US,D,20210625,000000,63.5495,64.1411,63.5495,64.0644,34442.11118122,0
+CDC.US,D,20210628,000000,64.1122,64.1122,63.7507,63.935,92890.577690874,0
+CDC.US,D,20210629,000000,64.0445,64.1172,63.4599,63.4699,77773.642795879,0
+CDC.US,D,20210630,000000,63.5495,63.8354,63.5098,63.7756,61301.154124179,0
+CDC.US,D,20210701,000000,64.0744,64.3105,63.8752,64.2208,25766.567010329,0
+CDC.US,D,20210702,000000,64.4678,64.4678,64.1511,64.3503,51227.883392422,0
+CDC.US,D,20210706,000000,64.3005,64.3005,63.1542,63.6791,83305.30631873,0
+CDC.US,D,20210707,000000,63.5894,64.1122,63.5098,64.1122,32643.743170796,0
+CDC.US,D,20210708,000000,63.4798,63.7806,63.3036,63.5595,77419.190586119,0
+CDC.US,D,20210709,000000,63.9858,64.3821,63.9858,64.3025,31785.225778884,0
+CDC.US,D,20210712,000000,64.1034,64.5197,63.8971,64.5097,77115.9481857,0
+CDC.US,D,20210713,000000,64.2527,64.432,63.7766,63.7866,38494.714916604,0
+CDC.US,D,20210714,000000,63.8364,64.1202,63.6889,63.9558,29270.924551581,0
+CDC.US,D,20210715,000000,63.6591,64.2527,63.6591,64.2527,77221.380146111,0
+CDC.US,D,20210716,000000,64.4598,64.4598,63.8961,63.8961,28984.752087609,0
+CDC.US,D,20210719,000000,63.3424,63.3723,62.3257,62.9162,86632.939812055,0
+CDC.US,D,20210720,000000,62.9759,63.8165,62.9759,63.5795,48939.507794568,0
+CDC.US,D,20210721,000000,63.6791,64.0505,63.6791,63.7289,24301.564817582,0
+CDC.US,D,20210722,000000,63.7667,63.7667,63.3912,63.6093,27014.680598803,0
+CDC.US,D,20210723,000000,63.7089,64.173,63.6741,64.0554,47368.069527503,0
+CDC.US,D,20210726,000000,64.1531,64.4698,64.0734,64.4408,226123.4398903,0
+CDC.US,D,20210727,000000,64.1531,64.7386,63.8862,64.7386,34007.329858766,0
+CDC.US,D,20210728,000000,64.7775,64.8014,64.1929,64.5197,38330.040235582,0
+CDC.US,D,20210729,000000,64.6092,65.1151,64.6092,64.896,31968.978624171,0
+CDC.US,D,20210730,000000,64.8363,65.1829,64.5384,64.659,39392.392750953,0
+CDC.US,D,20210802,000000,64.659,65.2476,64.4897,64.4897,204257.85541514,0
+CDC.US,D,20210803,000000,64.7586,65.1151,64.2626,65.1151,24132.873680926,0
+CDC.US,D,20210804,000000,64.7288,64.7288,64.3025,64.4121,24260.396147327,0
+CDC.US,D,20210805,000000,64.5594,64.679,64.422,64.679,23648.890776948,0
+CDC.US,D,20210806,000000,64.916,65.2625,64.916,65.0454,19239.826603987,0
+CDC.US,D,20210809,000000,64.8761,65.1201,64.8014,65.0853,191553.80624269,0
+CDC.US,D,20210810,000000,65.0853,65.5573,65.0056,65.5096,25137.991703502,0
+CDC.US,D,20210811,000000,65.7276,66.0244,65.5583,66.0145,93375.564708761,0
+CDC.US,D,20210812,000000,66.0145,66.0742,65.7007,66.0742,19425.58767709,0
+CDC.US,D,20210813,000000,66.1339,66.3311,66.0941,66.2026,24760.444873843,0
+CDC.US,D,20210816,000000,66.1828,66.5283,65.8511,66.3989,42758.182572808,0
+CDC.US,D,20210817,000000,66.2425,66.2425,65.625,66.115,32954.014368574,0
+CDC.US,D,20210818,000000,65.9249,66.0244,65.392,65.392,20853.437655217,0
+CDC.US,D,20210819,000000,64.9757,65.4996,64.9637,65.2027,20792.186706787,0
+CDC.US,D,20210820,000000,65.2127,65.6977,64.9398,65.5683,28045.905583005,0
+CDC.US,D,20210823,000000,65.8361,65.9049,65.6679,65.7375,23810.553116244,0
+CDC.US,D,20210824,000000,65.6977,65.7744,65.5096,65.6977,27638.235336085,0
+CDC.US,D,20210825,000000,65.6579,66.1041,65.4696,65.8461,58824.005111496,0
+CDC.US,D,20210826,000000,65.9347,65.9347,65.4796,65.4796,29537.014737376,0
+CDC.US,D,20210827,000000,65.5982,66.1528,65.5982,66.0145,58798.902263779,0
+CDC.US,D,20210830,000000,66.0642,66.114,65.8073,65.8073,66575.764486413,0
+CDC.US,D,20210831,000000,65.8461,66.0802,65.8163,66.0145,40069.165525395,0
+CDC.US,D,20210901,000000,66.1728,66.1728,65.8073,66.0642,87568.773974934,0
+CDC.US,D,20210902,000000,66.1828,66.4905,66.1828,66.4905,120177.37315892,0
+CDC.US,D,20210903,000000,66.3909,66.4307,66.1927,66.2634,41376.52183448,0
+CDC.US,D,20210907,000000,66.1628,66.1628,65.4696,65.4696,69681.488805922,0
+CDC.US,D,20210908,000000,65.411,65.876,65.362,65.7873,42558.363904984,0
+CDC.US,D,20210909,000000,65.5294,65.7774,65.3422,65.3422,39082.121553175,0
+CDC.US,D,20210910,000000,65.5195,65.5195,64.8264,64.8264,60484.809516432,0
+CDC.US,D,20210913,000000,65.2725,65.5096,64.9557,65.1829,27107.0590784,0
+CDC.US,D,20210914,000000,65.5096,65.5096,64.5664,64.6988,45474.310695755,0
+CDC.US,D,20210915,000000,64.7288,65.4796,64.649,65.3223,20934.770881818,0
+CDC.US,D,20210916,000000,65.3293,65.5026,64.8561,64.9359,35343.805471204,0
+CDC.US,D,20210917,000000,64.9956,64.9956,64.4508,64.5394,34944.168135555,0
+CDC.US,D,20210920,000000,63.6293,63.8255,62.8663,63.5595,38337.069032943,0
+CDC.US,D,20210921,000000,63.8265,63.9061,63.195,63.2528,76026.484594795,0
+CDC.US,D,20210922,000000,63.7289,64.0554,63.5695,63.7089,107881.99834729,0
+CDC.US,D,20210923,000000,63.9858,64.7386,63.9858,64.2825,134770.1605936,0
+CDC.US,D,20210924,000000,64.3125,64.7288,64.3125,64.4598,26519.65244183,0
+CDC.US,D,20210927,000000,64.7386,65.3213,64.679,64.8861,361524.18401854,0
+CDC.US,D,20210928,000000,64.8761,65.1151,64.2427,64.3125,43238.149021152,0
+CDC.US,D,20210929,000000,64.4121,64.9657,64.3423,64.7088,31255.053635108,0
+CDC.US,D,20210930,000000,64.9857,64.9857,63.7089,63.7289,32863.644116794,0
+CDC.US,D,20211001,000000,63.9061,64.5873,63.5247,64.3025,48790.898936086,0
+CDC.US,D,20211004,000000,64.3473,64.8074,64.1431,64.4021,731040.11063618,0
+CDC.US,D,20211005,000000,64.6291,65.0056,64.2955,64.7874,49760.872971858,0
+CDC.US,D,20211006,000000,64.4408,65.0056,63.9459,64.9557,39427.536737756,0
+CDC.US,D,20211007,000000,65.382,65.6778,65.2027,65.2924,31889.653625386,0
+CDC.US,D,20211008,000000,65.3223,65.5006,65.1928,65.1928,29474.75967504,0
+CDC.US,D,20211011,000000,65.372,65.5692,64.9349,64.9349,660473.99747671,0
+CDC.US,D,20211012,000000,65.0046,65.144,64.677,64.8552,31778.196981523,0
+CDC.US,D,20211013,000000,64.905,65.0344,64.2098,64.9747,45420.088544688,0
+CDC.US,D,20211014,000000,65.4209,66.0264,65.3123,65.9766,63048.312325262,0
+CDC.US,D,20211015,000000,66.3341,66.3739,65.9516,65.9566,31198.823256222,0
+CDC.US,D,20211018,000000,65.629,65.9566,65.4209,65.5692,146033.30630713,0
+CDC.US,D,20211019,000000,65.8481,66.1708,65.7485,66.1658,54939.08839886,0
+CDC.US,D,20211020,000000,66.1957,67.0194,66.1957,66.9605,48599.11317953,0
+CDC.US,D,20211021,000000,66.9894,67.0292,66.5332,66.7614,34419.016561321,0
+CDC.US,D,20211022,000000,66.9108,67.1089,66.8112,66.9894,33452.054867273,0
+CDC.US,D,20211025,000000,67.1189,67.1189,66.8112,66.8808,135187.87197961,0
+CDC.US,D,20211026,000000,66.9804,67.0791,66.831,66.841,24021.417037064,0
+CDC.US,D,20211027,000000,66.9108,66.9108,65.9289,65.9566,30252.947954257,0
+CDC.US,D,20211028,000000,66.0363,66.4635,66.0363,66.4635,40223.79906733,0
+CDC.US,D,20211029,000000,66.3639,66.5532,65.9836,66.1937,66524.554677071,0
+CDC.US,D,20211101,000000,66.3639,66.7215,66.2743,66.6588,28950.612214715,0
+CDC.US,D,20211102,000000,66.8112,66.9994,66.5532,66.8908,64671.964515578,0
+CDC.US,D,20211103,000000,66.7016,67.3618,66.7016,67.2583,54612.751378542,0
+CDC.US,D,20211104,000000,67.3181,67.3181,66.4835,66.841,71262.968212074,0
+CDC.US,D,20211105,000000,67.1089,67.565,67.1089,67.3081,33364.696957219,0
+CDC.US,D,20211108,000000,67.4764,67.4764,66.7664,66.9366,45425.10911423,0
+CDC.US,D,20211109,000000,66.9008,67.0491,66.7424,67.0341,51738.977371935,0
+CDC.US,D,20211110,000000,67.0194,67.4336,67.0194,67.2085,57664.253546984,0
+CDC.US,D,20211111,000000,67.2683,67.3479,67.1577,67.3081,25374.962585948,0
+CDC.US,D,20211112,000000,67.3968,67.3968,67.1487,67.338,35576.759898015,0
+CDC.US,D,20211115,000000,67.5063,67.7423,67.3968,67.6955,210523.52620524,0
+CDC.US,D,20211116,000000,67.7343,67.8857,67.4167,67.4167,105897.86926377,0
+CDC.US,D,20211117,000000,67.3668,67.3668,67.0681,67.2085,25483.406888084,0
+CDC.US,D,20211118,000000,67.1288,67.1288,66.5631,66.7713,78257.625699856,0
+CDC.US,D,20211119,000000,66.7215,66.7215,66.3341,66.4337,65132.852799657,0
+CDC.US,D,20211122,000000,66.4436,67.4366,66.4436,67.089,36914.239624361,0
+CDC.US,D,20211123,000000,67.2384,67.6736,67.2384,67.606,19542.064890496,0
+CDC.US,D,20211124,000000,67.566,67.6656,67.4366,67.586,33115.67670787,0
+CDC.US,D,20211126,000000,66.4138,66.5332,65.9169,66.3441,36614.009565669,0
+CDC.US,D,20211129,000000,66.851,66.8709,66.3142,66.5931,46829.864472457,0
+CDC.US,D,20211130,000000,66.1359,66.1359,64.7366,64.8064,56577.802297805,0
+CDC.US,D,20211201,000000,65.4706,66.1548,64.4388,64.4388,46344.87745457,0
+CDC.US,D,20211202,000000,64.5674,65.9269,64.5674,65.4686,38584.081054475,0
+CDC.US,D,20211203,000000,65.7983,65.9318,65.4179,65.8481,50628.427388948,0
+CDC.US,D,20211206,000000,66.2743,67.0491,66.2743,66.6318,33818.556443938,0
+CDC.US,D,20211207,000000,67.0491,67.4764,66.8918,67.2583,64422.944266229,0
+CDC.US,D,20211208,000000,67.3181,67.5163,67.0134,67.1787,58491.643407726,0
+CDC.US,D,20211209,000000,66.9804,67.2683,66.7215,66.9406,44207.118943015,0
+CDC.US,D,20211210,000000,67.338,67.3768,67.0451,67.3668,34421.024789138,0
+CDC.US,D,20211213,000000,67.2882,67.595,66.9894,67.338,62806.320873273,0
+CDC.US,D,20211214,000000,67.1487,67.7244,67.1487,67.3868,81384.436411448,0
+CDC.US,D,20211215,000000,67.566,68.1198,67.2235,68.0819,218821.52354647,0
+CDC.US,D,20211216,000000,68.0033,68.6486,67.8837,68.3408,80892.4205962,0
+CDC.US,D,20211217,000000,68.0133,68.0133,67.2583,67.3081,35865.944703712,0
+CDC.US,D,20211220,000000,66.6817,66.7614,65.9367,66.7116,113103.39067237,0
+CDC.US,D,20211221,000000,67.1189,67.3898,66.9605,67.1985,42221.985745579,0
+CDC.US,D,20211222,000000,67.0292,67.4964,66.8749,67.4764,41992.043660495,0
+CDC.US,D,20211223,000000,67.6756,68.0133,67.6756,67.7841,97429.172558053,0
+CDC.US,D,20211227,000000,67.7841,68.4693,67.7244,68.4693,36268.594381087,0
+CDC.US,D,20211228,000000,68.4206,68.8368,68.4206,68.778,131267.81128017,0
+CDC.US,D,20211229,000000,68.8368,69.1048,68.8149,68.9952,47289.748642627,0
+CDC.US,D,20211230,000000,69.0848,69.2531,68.9066,68.9364,24959.25942776,0
+CDC.US,D,20211231,000000,68.9453,69.2731,68.8209,69.1048,50259.917584467,0
+CDC.US,D,20220103,000000,69.1245,69.2731,68.6895,69.2731,100391.30858862,0
+CDC.US,D,20220104,000000,69.5508,70.4054,69.5508,70.1077,62622.568027987,0
+CDC.US,D,20220105,000000,70.266,70.9322,69.8497,69.8985,302411.99821526,0
+CDC.US,D,20220106,000000,70.3256,70.4024,69.8377,70.1773,103879.60030734,0
+CDC.US,D,20220107,000000,70.2072,70.8924,70.018,70.7131,102750.97627399,0
+CDC.US,D,20220110,000000,70.8824,70.8824,70.1077,70.5747,352478.12181535,0
+CDC.US,D,20220111,000000,70.7131,70.7131,70.0081,70.7131,130243.61509333,0
+CDC.US,D,20220112,000000,70.8027,70.9023,70.5249,70.7828,75825.661813062,0
+CDC.US,D,20220113,000000,70.9222,71.3883,70.8624,71.0109,151421.38154105,0
+CDC.US,D,20220114,000000,70.733,71.1702,70.4551,71.1603,158416.03902883,0
+CDC.US,D,20220118,000000,70.8924,70.8924,70.0578,70.495,168372.83254718,0
+CDC.US,D,20220119,000000,70.4751,70.505,69.77,69.8297,91930.644794188,0
+CDC.US,D,20220120,000000,69.9482,70.246,68.9254,68.9752,136236.16690025,0
+CDC.US,D,20220121,000000,68.9155,69.1345,68.1806,68.3498,122191.62565972,0
+CDC.US,D,20220124,000000,67.7831,68.3877,66.5621,68.2004,165726.99239782,0
+CDC.US,D,20220125,000000,67.6846,68.6875,66.7802,68.2402,113701.84256192,0
+CDC.US,D,20220126,000000,68.5779,69.1535,67.5252,68.0809,206769.14430072,0
+CDC.US,D,20220127,000000,68.6575,69.6166,68.1108,68.4196,95720.1706855,0
+CDC.US,D,20220128,000000,68.1406,69.1535,67.7831,69.1345,92496.965038677,0
+CDC.US,D,20220131,000000,68.8558,69.5808,68.538,69.5408,176632.67355987,0
+CDC.US,D,20220201,000000,69.6007,69.8805,69.0768,69.7899,106660.99583435,0
+CDC.US,D,20220202,000000,69.7401,70.5249,69.6106,70.4651,169432.17272081,0
+CDC.US,D,20220203,000000,70.4551,70.5249,69.9383,69.9781,102952.80316964,0
+CDC.US,D,20220204,000000,69.77,70.1017,69.2223,69.6504,86430.108802504,0
+CDC.US,D,20220207,000000,69.76,70.1374,69.3736,69.77,129024.6208082,0
+CDC.US,D,20220208,000000,70.0378,70.3058,69.8497,70.2172,87298.667333502,0
+CDC.US,D,20220209,000000,70.7429,70.8027,70.5447,70.6135,245334.14719093,0
+CDC.US,D,20220210,000000,70.1474,70.6135,69.2611,69.4722,141228.62125416,0
+CDC.US,D,20220211,000000,69.6007,70.1077,69.1735,69.3925,88928.344207271,0
+CDC.US,D,20220214,000000,69.3726,69.4522,68.1766,68.7272,152658.44987651,0
+CDC.US,D,20220215,000000,69.1933,69.5478,69.0449,69.2531,76761.49597594,0
+CDC.US,D,20220216,000000,69.1147,69.7002,69.1147,69.5309,101157.44750094,0
+CDC.US,D,20220217,000000,69.3327,69.3875,68.777,69.0649,121299.97250882,0
+CDC.US,D,20220218,000000,68.777,69.3925,68.7272,69.0052,272158.04614709,0
+CDC.US,D,20220222,000000,69.1245,69.1245,68.1486,68.5082,144887.61233733,0
+CDC.US,D,20220223,000000,68.9653,68.9653,67.7234,67.8131,135019.18084295,0
+CDC.US,D,20220224,000000,67.0282,67.3251,65.8969,67.2265,439007.63789481,0
+CDC.US,D,20220225,000000,67.4854,69.5121,67.4854,69.3925,122740.87596776,0
+CDC.US,D,20220228,000000,68.6177,69.1834,68.3498,69.0549,129797.78851787,0
+CDC.US,D,20220301,000000,68.9852,69.1245,67.4954,67.8827,117219.25358399,0
+CDC.US,D,20220302,000000,68.1506,69.6884,68.1506,69.4324,113165.64573469,0
+CDC.US,D,20220303,000000,69.6804,70.1873,69.3726,69.8695,99769.762079159,0
+CDC.US,D,20220304,000000,69.1834,69.8885,68.8856,69.8885,270148.81421585,0
+CDC.US,D,20220307,000000,69.7002,69.7799,68.7472,68.8956,156433.91817311,0
+CDC.US,D,20220308,000000,69.2033,69.4991,68.062,68.062,261892.98965878,0
+CDC.US,D,20220309,000000,69.0748,69.2233,68.6177,68.6775,228848.60503843,0
+CDC.US,D,20220310,000000,68.3797,68.6765,67.9325,68.5779,366940.3744419,0
+CDC.US,D,20220311,000000,68.6078,68.9653,67.9823,67.9823,152905.46189805,0
+CDC.US,D,20220314,000000,68.4683,68.8358,67.8827,68.1306,285115.13202454,0
+CDC.US,D,20220315,000000,68.4982,68.8756,68.071,68.7472,479663.20594288,0
+CDC.US,D,20220316,000000,69.0748,69.2731,68.2204,69.2431,517230.11960787,0
+CDC.US,D,20220317,000000,69.2431,69.8885,68.9852,69.8397,313104.80722867,0
+CDC.US,D,20220318,000000,69.5908,69.7819,69.0968,69.7301,219163.92638933,0
+CDC.US,D,20220321,000000,69.9482,70.521,69.8148,70.0977,151964.60716563,0
+CDC.US,D,20220322,000000,70.3556,70.515,70.0031,70.3158,148856.87461831,0
+CDC.US,D,20220323,000000,70.246,70.3894,69.9502,69.9681,212605.05433791,0
+CDC.US,D,20220324,000000,70.266,70.6433,70.0278,70.5747,208759.29806771,0
+CDC.US,D,20220325,000000,70.6433,71.5376,70.6433,71.5179,214216.65716132,0
+CDC.US,D,20220328,000000,71.4183,71.4183,70.7629,71.3983,372554.37530526,0
+CDC.US,D,20220329,000000,71.8355,72.1232,71.458,72.1232,190821.80720326,0
+CDC.US,D,20220330,000000,72.1831,72.2428,71.7598,72.0535,220974.34376665,0
+CDC.US,D,20220331,000000,71.9849,72.1831,71.3285,71.3684,186877.64777002,0
+CDC.US,D,20220401,000000,71.4183,71.7758,70.9272,71.7359,270478.16357789,0
+CDC.US,D,20220404,000000,71.6861,71.6861,70.7828,71.5576,129041.69074465,0
+CDC.US,D,20220405,000000,71.5179,72.1133,71.2011,71.3883,117926.14977569,0
+CDC.US,D,20220406,000000,71.1403,71.9012,71.0906,71.8454,382169.77009466,0
+CDC.US,D,20220407,000000,71.9351,71.9849,71.1006,71.8056,117857.87002991,0
+CDC.US,D,20220408,000000,72.0048,72.5008,71.8454,72.2228,118455.31780556,0
+CDC.US,D,20220411,000000,72.422,72.4519,71.6951,71.7797,200533.5969279,0
+CDC.US,D,20220412,000000,71.9341,72.3424,71.6105,71.7946,126021.31610738,0
+CDC.US,D,20220413,000000,71.7946,72.1034,71.4622,72.0735,236824.28181497,0
+CDC.US,D,20220414,000000,72.3524,72.4993,72.0038,72.0237,140043.76684192,0
+CDC.US,D,20220418,000000,72.1133,72.3026,71.6951,71.9839,138723.35705202,0
+CDC.US,D,20220419,000000,72.0735,72.8901,72.0735,72.8005,140249.61019319,0
+CDC.US,D,20220420,000000,73.2187,73.7964,73.2187,73.5673,526329.39984822,0
+CDC.US,D,20220421,000000,73.8163,74.1549,73.0097,73.0993,281028.38841626,0
+CDC.US,D,20220422,000000,72.9001,72.9001,71.5059,71.5756,223034.78550723,0
+CDC.US,D,20220425,000000,71.3863,71.5356,69.834,71.3664,316109.1160434,0
+CDC.US,D,20220426,000000,71.1373,71.6045,70.251,70.271,189583.73475387,0
+CDC.US,D,20220427,000000,70.4501,70.968,70.0092,70.2808,260078.55582582,0
+CDC.US,D,20220428,000000,70.8485,71.2853,70.2012,71.1174,241003.40390284,0
+CDC.US,D,20220429,000000,71.0179,71.0179,69.0639,69.1754,164437.7101391,0
+CDC.US,D,20220502,000000,69.3248,69.773,68.07,69.1555,302253.34821769,0
+CDC.US,D,20220503,000000,69.4842,70.3878,69.2153,69.773,160388.11874544,0
+CDC.US,D,20220504,000000,70.022,71.6118,69.8227,71.5756,225314.12407992,0
+CDC.US,D,20220505,000000,71.1672,71.2369,69.6734,70.2808,198004.23399197,0
+CDC.US,D,20220506,000000,70.1514,70.6294,69.6434,70.4601,214846.23658205,0
+CDC.US,D,20220509,000000,69.9721,70.509,69.443,69.8725,229458.10218099,0
+CDC.US,D,20220510,000000,70.2812,70.5804,68.5966,69.1648,444152.95329398,0
+CDC.US,D,20220511,000000,69.3542,70.3809,68.9155,69.0451,177331.15744173,0
+CDC.US,D,20220512,000000,69.0252,69.1748,68.2576,69.1248,966714.16268692,0
+CDC.US,D,20220513,000000,69.6732,70.0523,69.2745,69.9224,129668.28673819,0
+CDC.US,D,20220516,000000,69.9622,70.4906,69.6133,70.1317,195925.84615543,0
+CDC.US,D,20220517,000000,70.8595,71.2383,70.2314,71.2383,218558.06100998,0
+CDC.US,D,20220518,000000,70.9093,70.9093,68.957,69.2246,263317.92534046,0
+CDC.US,D,20220519,000000,68.5168,69.0153,67.809,68.4669,225384.23874622,0
+CDC.US,D,20220520,000000,68.8756,68.9554,67.3305,68.4968,212990.78894,0
+CDC.US,D,20220523,000000,69.1946,69.8027,68.9255,69.384,193732.04002624,0
+CDC.US,D,20220524,000000,69.3143,70.0919,68.5566,69.9324,260588.45735805,0
+CDC.US,D,20220525,000000,69.9324,70.6901,69.8427,70.5903,209839.01076994,0
+CDC.US,D,20220526,000000,70.8794,71.4377,70.7797,71.2084,187947.0926339,0
+CDC.US,D,20220527,000000,71.358,72.1106,71.2782,72.0957,149038.38109335,0
+CDC.US,D,20220531,000000,71.637,71.996,71.1186,71.5972,186990.12370511,0
+CDC.US,D,20220601,000000,71.8464,71.8464,70.3909,71.0788,313066.26606806,0
+CDC.US,D,20220602,000000,71.2782,71.348,70.032,71.338,227880.98472499,0
+CDC.US,D,20220603,000000,71.0588,71.2743,70.7199,70.8396,145570.62261661,0
+CDC.US,D,20220606,000000,71.2682,71.4559,70.8794,71.009,200478.9719078,0
+CDC.US,D,20220607,000000,70.5604,71.6968,70.5404,71.667,190668.53571963,0
+CDC.US,D,20220608,000000,71.4576,71.4775,70.5412,70.6501,438242.61689104,0
+CDC.US,D,20220609,000000,70.6302,70.7393,69.1946,69.384,171906.32728779,0
+CDC.US,D,20220610,000000,68.2974,68.5467,67.7492,67.9884,432041.37798355,0
+CDC.US,D,20220613,000000,66.842,67.0015,65.2968,65.6059,466799.2117177,0
+CDC.US,D,20220614,000000,65.9049,65.9497,64.2899,64.898,550251.11537844,0
+CDC.US,D,20220615,000000,65.3965,65.7404,64.2101,65.0077,276367.41045005,0
+CDC.US,D,20220616,000000,63.8414,63.9609,63.0983,63.4625,210581.3137126,0
+CDC.US,D,20220617,000000,63.5722,63.8513,62.6191,63.1933,189360.47756121,0
+CDC.US,D,20220621,000000,64.1204,64.7286,63.7616,64.5691,356476.94464465,0
+CDC.US,D,20220622,000000,63.8912,64.9353,63.8195,64.4494,281619.70532543,0
+CDC.US,D,20220623,000000,64.7385,65.0177,64.2601,64.8881,179410.60879328,0
+CDC.US,D,20220624,000000,65.4364,66.5927,65.3267,66.5031,125242.55622058,0
+CDC.US,D,20220627,000000,66.7223,66.9137,66.3984,66.6924,129246.97966261,0
+CDC.US,D,20220628,000000,67.0912,67.5889,66.2894,66.4233,657585.11155123,0
+CDC.US,D,20220629,000000,66.6028,66.6028,65.9548,66.1641,204786.33519941,0
+CDC.US,D,20220630,000000,65.6856,66.4419,65.355,65.8949,215703.20401697,0
+CDC.US,D,20220701,000000,66.0146,66.9118,65.5759,66.7523,220708.73331952,0
+CDC.US,D,20220705,000000,66.5828,66.6326,66.2538,66.6326,177086.39809306,0
+CDC.US,D,20220706,000000,66.6426,66.6426,66.3436,66.6226,327258.2958421,0
+CDC.US,D,20220707,000000,66.6725,66.7921,66.5928,66.7921,167512.69635689,0
+CDC.US,D,20220708,000000,66.7024,66.7623,66.5429,66.6326,320246.5423702,0
+CDC.US,D,20220711,000000,66.3535,66.5117,66.3236,66.3734,246730.4639082,0
+CDC.US,D,20220712,000000,66.3934,66.5528,66.3036,66.4931,165503.46285128,0
+CDC.US,D,20220713,000000,66.2538,66.4266,66.1591,66.3236,156431.31715743,0
+CDC.US,D,20220714,000000,66.0943,66.2937,65.9647,66.2937,157729.344195,0
+CDC.US,D,20220715,000000,66.4034,66.4233,66.1756,66.4233,163980.73870673,0
+CDC.US,D,20220718,000000,66.5031,66.5031,66.194,66.2887,207319.19321323,0
+CDC.US,D,20220719,000000,66.4631,66.5752,66.3934,66.5379,458017.96852842,0
+CDC.US,D,20220720,000000,66.5529,66.5828,66.3787,66.4931,332926.88223263,0
+CDC.US,D,20220721,000000,66.4731,66.4831,66.2638,66.4831,393469.71210345,0
+CDC.US,D,20220722,000000,66.4333,66.5529,66.3535,66.4731,441214.83799794,0
+CDC.US,D,20220725,000000,66.5628,66.6185,66.4532,66.6028,236231.89282994,0
+CDC.US,D,20220726,000000,66.6028,66.6326,66.5329,66.6127,135027.91460662,0
+CDC.US,D,20220727,000000,66.6825,66.7623,66.4757,66.6725,164691.94517477,0
+CDC.US,D,20220728,000000,66.8021,66.9716,66.645,66.9018,141726.69710812,0
+CDC.US,D,20220729,000000,67.0015,67.0848,66.8918,67.0613,209382.59477141,0
+CDC.US,D,20220801,000000,67.0314,67.1111,66.9262,67.0215,145200.47425737,0
+CDC.US,D,20220802,000000,67.151,67.2281,66.4931,66.4931,170439.77741998,0
+CDC.US,D,20220803,000000,66.6924,67.0413,66.2339,66.9018,182111.98963731,0
+CDC.US,D,20220804,000000,66.9018,66.9616,66.4631,66.5529,97677.036133583,0
+CDC.US,D,20220805,000000,66.2937,66.5628,66.1043,66.5529,145842.46599156,0
+CDC.US,D,20220808,000000,66.7821,67.2108,66.6326,66.7323,181513.13172276,0
+CDC.US,D,20220809,000000,66.9619,67.1515,66.892,67.1515,169903.44961631,0
+CDC.US,D,20220810,000000,67.8103,67.9989,67.6805,67.93,191976.60076413,0
+CDC.US,D,20220811,000000,68.2594,68.8183,68.1696,68.3792,120829.73788191,0
+CDC.US,D,20220812,000000,68.5888,69.2076,68.469,69.1277,118777.81951458,0
+CDC.US,D,20220815,000000,68.9082,69.4471,68.7285,69.4471,128289.98405534,0
+CDC.US,D,20220816,000000,69.2475,70.0754,69.2475,69.7865,122944.77678496,0
+CDC.US,D,20220817,000000,69.4371,69.8099,69.2887,69.527,115757.0510197,0
+CDC.US,D,20220818,000000,69.6767,69.8064,69.3872,69.7565,193992.45025392,0
+CDC.US,D,20220819,000000,69.5769,69.6558,69.2275,69.4471,64615.390305728,0
+CDC.US,D,20220822,000000,69.008,69.008,68.1902,68.3293,120603.30548396,0
+CDC.US,D,20220823,000000,68.3093,68.5389,68.1496,68.3392,133486.90816245,0
+CDC.US,D,20220824,000000,68.3392,68.4989,68.0797,68.4391,98468.035713684,0
+CDC.US,D,20220825,000000,68.6387,69.0273,68.469,68.9581,101840.47576468,0
+CDC.US,D,20220826,000000,69.1776,69.1776,67.4959,67.5208,119581.35395335,0
+CDC.US,D,20220829,000000,67.1316,67.7719,66.882,67.3511,134649.1275502,0
+CDC.US,D,20220830,000000,67.411,67.411,66.4379,66.5527,183629.66135092,0
+CDC.US,D,20220831,000000,66.5726,66.7722,66.0836,66.0935,147626.91007563,0
+CDC.US,D,20220901,000000,65.874,66.4229,65.4747,66.4229,770536.42537794,0
+CDC.US,D,20220902,000000,66.9719,67.3065,65.6943,65.9838,224056.86160577,0
+CDC.US,D,20220906,000000,66.2033,66.2433,65.4148,65.6344,177661.26402953,0
+CDC.US,D,20220907,000000,65.6444,66.912,65.6444,66.912,280863.33992175,0
+CDC.US,D,20220908,000000,66.5926,67.1116,66.393,67.0018,139031.49617262,0
+CDC.US,D,20220909,000000,67.2413,67.6404,66.9719,67.4809,134674.17538183,0
+CDC.US,D,20220912,000000,67.8302,68.2597,67.7703,68.0598,99424.862882046,0
+CDC.US,D,20220913,000000,67.1615,67.2836,65.5246,65.7841,140160.65242261,0
+CDC.US,D,20220914,000000,65.9239,66.1516,65.4432,65.7841,102494.72512692,0
+CDC.US,D,20220915,000000,65.7941,65.7941,65.0456,65.2452,91018.810586179,0
+CDC.US,D,20220916,000000,65.0156,65.059,64.5441,64.8559,305474.33737058,0
+CDC.US,D,20220919,000000,64.3569,65.4548,64.3569,65.2951,154334.71938681,0
+CDC.US,D,20220920,000000,64.8559,64.8559,63.9576,64.4467,839888.86160201,0
+CDC.US,D,20220921,000000,64.7461,65.1354,63.4985,63.5584,202809.28698856,0
+CDC.US,D,20220922,000000,63.4386,63.4386,62.9296,62.9496,124077.94068802,0
+CDC.US,D,20220923,000000,62.2908,62.3008,60.9334,61.7319,294108.63328902,0
+CDC.US,D,20220926,000000,61.3726,61.6421,60.3745,60.6939,289088.0459166,0
+CDC.US,D,20220927,000000,61.0632,61.3726,59.9484,60.1849,321145.26275314,0
+CDC.US,D,20220928,000000,60.5541,61.5872,60.4044,61.3426,202630.94642733,0
+CDC.US,D,20220929,000000,60.9434,60.9434,59.7462,60.0152,312754.23915625,0
+CDC.US,D,20220930,000000,59.9753,60.3046,59.067,59.2466,312169.12180932,0
+CDC.US,D,20221003,000000,59.8854,60.9833,59.7457,60.7637,146597.94515217,0
+CDC.US,D,20221004,000000,61.2229,61.7519,61.2029,61.6321,417201.69323725,0
+CDC.US,D,20221005,000000,61.4325,61.662,61.143,61.5123,200859.56377428,0
+CDC.US,D,20221006,000000,61.4225,61.4549,60.8636,60.9634,116416.30994827,0
+CDC.US,D,20221007,000000,60.9035,60.9035,60.115,60.2647,123756.32652986,0
+CDC.US,D,20221010,000000,60.4943,60.5042,60.0651,60.2747,100883.64859632,0
+CDC.US,D,20221011,000000,59.8655,60.3736,59.8355,60.0252,401105.9566302,0
+CDC.US,D,20221012,000000,59.8854,60.0601,59.7157,59.7956,130072.38775431,0
+CDC.US,D,20221013,000000,59.3764,60.8236,59.2866,60.7238,142793.68048382,0
+CDC.US,D,20221014,000000,60.9334,61.158,60.2148,60.4444,117341.07589214,0
+CDC.US,D,20221017,000000,60.8037,60.9719,60.7039,60.7837,93196.970024941,0
+CDC.US,D,20221018,000000,61.2927,61.4107,60.9035,61.173,260785.99999841,0
+CDC.US,D,20221019,000000,61.0232,61.1131,60.5941,60.8037,217029.44196296,0
+CDC.US,D,20221020,000000,60.8636,61.0133,60.2946,60.3944,119529.25446356,0
+CDC.US,D,20221021,000000,60.5242,61.1829,60.2866,61.153,133467.87181041,0
+CDC.US,D,20221024,000000,61.4225,61.608,61.2129,61.5223,187160.40369784,0
+CDC.US,D,20221025,000000,61.4724,61.9814,61.2358,61.9814,161733.84885105,0
+CDC.US,D,20221026,000000,62.1711,62.3498,61.9459,62.1611,145949.70726952,0
+CDC.US,D,20221027,000000,62.3906,62.5902,62.1357,62.1711,110251.53762688,0
+CDC.US,D,20221028,000000,62.3607,62.9699,62.3607,62.8797,178932.69196319,0
+CDC.US,D,20221031,000000,62.8298,62.9594,62.6709,62.7799,124430.6141574,0
+CDC.US,D,20221101,000000,63.0793,63.1292,62.72,62.9096,114050.79272889,0
+CDC.US,D,20221102,000000,62.8897,63.2091,62.3108,62.4006,158079.8711725,0
+CDC.US,D,20221103,000000,61.9415,62.2709,61.7756,62.0712,284709.68494724,0
+CDC.US,D,20221104,000000,62.3507,62.7499,62.1296,62.5004,90592.997448426,0
+CDC.US,D,20221107,000000,62.7799,62.8597,62.4705,62.72,84698.741708666,0
+CDC.US,D,20221108,000000,62.87,63.1895,62.6379,62.91,159012,0
+CDC.US,D,20221109,000000,62.79,62.88,62.2836,62.37,115847,0
+CDC.US,D,20221110,000000,63.11,63.67,63.0973,63.66,138308,0
+CDC.US,D,20221111,000000,63.78,64.0648,63.5987,64.03,81070,0
+CDC.US,D,20221114,000000,64,64.18,63.6,63.69,194364,0
+CDC.US,D,20221115,000000,64.1,64.16,63.58,63.89,116551,0
+CDC.US,D,20221116,000000,63.68,63.745,63.44,63.56,100093,0
+CDC.US,D,20221117,000000,63.18,63.41,63.0412,63.37,136796,0
+CDC.US,D,20221118,000000,63.66,63.78,63.4877,63.71,127235,0
+CDC.US,D,20221121,000000,63.67,63.82,63.57,63.81,131681,0
+CDC.US,D,20221122,000000,64.05,64.32,63.99,64.32,94105,0
+CDC.US,D,20221123,000000,64.25,64.4,64.1448,64.4,89317,0
+CDC.US,D,20221125,000000,64.45,64.52,64.39,64.51,76121,0
+CDC.US,D,20221128,000000,64.3,64.3301,63.86,63.9,85524,0
+CDC.US,D,20221129,000000,63.99,64.17,63.89,64.14,71093,0
+CDC.US,D,20221130,000000,64.21,64.8,63.78,64.8,96070,0
+CDC.US,D,20221201,000000,64.86,65.025,64.6825,64.74,170575,0
+CDC.US,D,20221202,000000,64.3,64.71,64.05,64.5,89494,0
+CDC.US,D,20221205,000000,64.25,64.25,63.255,63.42,72935,0
+CDC.US,D,20221206,000000,63.42,63.58,62.47,62.71,203816,0
+CDC.US,D,20221207,000000,62.72,63.36,62.72,62.91,349300,0
+CDC.US,D,20221208,000000,63.13,63.385,63.03,63.28,145967,0
+CDC.US,D,20221209,000000,63.11,63.415,62.83,62.97,93701,0
+CDC.US,D,20221212,000000,63.02,63.92,62.755,63.86,236379,0
+CDC.US,D,20221213,000000,65.16,65.3,63.7747,64.28,142150,0
+CDC.US,D,20221214,000000,64.11,64.6342,63.43,63.59,201968,0
+CDC.US,D,20221215,000000,63.04,63.17,62.3099,62.69,210699,0
+CDC.US,D,20221216,000000,61.52,61.58,60.83,61.4,152962,0
+CDC.US,D,20221219,000000,61.33,61.6,60.62,61.03,131012,0
+CDC.US,D,20221220,000000,60.99,61.29,60.82,61.11,263509,0
+CDC.US,D,20221221,000000,61.46,61.983,61.46,61.91,133653,0
+CDC.US,D,20221222,000000,61.57,61.575,60.55,61.575,136655,0
+CDC.US,D,20221223,000000,61.71,62.12,61.36,62.12,129883,0
+CDC.US,D,20221227,000000,62.07,62.3988,61.81,62.28,131135,0
+CDC.US,D,20221228,000000,62.37,62.48,61.5112,61.59,199662,0
+CDC.US,D,20221229,000000,61.73,62.4366,61.73,62.12,127783,0
+CDC.US,D,20221230,000000,62,62.2,61.5535,62.07,191259,0
+CDC.US,D,20230103,000000,62.39,62.49,61.78,62.44,89856,0
+CDC.US,D,20230104,000000,62.62,63.48,62.62,63.34,84352,0
+CDC.US,D,20230105,000000,62.9,63.025,62.4808,63.01,147007,0
+CDC.US,D,20230106,000000,63.44,64.5,63.37,64.35,61472,0
+CDC.US,D,20230109,000000,64.47,64.7909,64.01,64.05,114509,0
+CDC.US,D,20230110,000000,64.03,64.46,63.8093,64.3746,191722,0
+CDC.US,D,20230111,000000,64.67,64.84,64.3412,64.84,128220,0
+CDC.US,D,20230112,000000,64.95,65.1284,64.5101,64.72,320614,0
+CDC.US,D,20230113,000000,64.33,65.02,64.28,65.02,60141,0
+CDC.US,D,20230117,000000,65.01,65.01,64.46,64.6,140517,0
+CDC.US,D,20230118,000000,64.62,64.62,63.26,63.26,124845,0
+CDC.US,D,20230119,000000,63,63.1,62.58,62.89,150012,0
+CDC.US,D,20230120,000000,63.01,63.77,62.6598,63.68,154975,0
+CDC.US,D,20230123,000000,63.87,64.6,63.76,64.32,183763,0
+CDC.US,D,20230124,000000,64.06,64.1648,63.61,64.03,196636,0
+CDC.US,D,20230125,000000,63.65,64.3,63.4372,64.3,218256,0
+CDC.US,D,20230126,000000,64.44,64.61,64.03,64.58,114118,0
+CDC.US,D,20230127,000000,64.42,64.795,64.26,64.5,107148,0
+CDC.US,D,20230130,000000,64.24,64.6535,64.13,64.2,210334,0
+CDC.US,D,20230131,000000,64.42,65.06,64.08,65.06,168135,0
+CDC.US,D,20230201,000000,64.87,65.76,64.34,65.37,405620,0
+CDC.US,D,20230202,000000,65.46,65.93,65.12,65.62,103525,0
+CDC.US,D,20230203,000000,65.35,65.47,65.02,65.27,294967,0
+CDC.US,D,20230206,000000,64.86,64.8984,64.5,64.88,150661,0
+CDC.US,D,20230207,000000,64.65,65.3,64.34,65.13,97962,0
+CDC.US,D,20230208,000000,64.77,64.99,64.445,64.58,180326,0
+CDC.US,D,20230209,000000,64.73,64.87,63.5399,63.68,184961,0
+CDC.US,D,20230210,000000,63.58,64.337,63.58,64.31,93080,0
+CDC.US,D,20230213,000000,64.24,65,64.198,64.99,129521,0
+CDC.US,D,20230214,000000,64.85,65.1,64.25,64.62,105688,0
+CDC.US,D,20230215,000000,64.32,64.8,64.2,64.8,113734,0
+CDC.US,D,20230216,000000,64.19,64.7,63.9671,64.31,116076,0
+CDC.US,D,20230217,000000,64.12,64.4783,63.8003,64.42,70810,0
+CDC.US,D,20230221,000000,63.92,63.93,63.02,63.17,117451,0
+CDC.US,D,20230222,000000,63.2,63.46,62.76,63.08,185043,0
+CDC.US,D,20230223,000000,63.2,63.41,62.545,63.15,65208,0
+CDC.US,D,20230224,000000,62.46,62.9363,62.3,62.82,113261,0
+CDC.US,D,20230227,000000,63.23,63.5135,62.5767,62.68,116078,0
+CDC.US,D,20230228,000000,62.76,62.865,62.31,62.39,79022,0
+CDC.US,D,20230301,000000,62.23,62.37,61.94,62.19,87488,0
+CDC.US,D,20230302,000000,61.9,62.44,61.6837,62.39,86655,0
+CDC.US,D,20230303,000000,62.61,63.1399,62.2834,63.07,87930,0
+CDC.US,D,20230306,000000,63.11,63.2821,62.73,62.89,169458,0
+CDC.US,D,20230307,000000,62.78,62.78,61.57,61.67,79137,0
+CDC.US,D,20230308,000000,61.66,61.899,61.34,61.73,147643,0
+CDC.US,D,20230309,000000,61.76,61.78,60.21,60.38,125697,0
+CDC.US,D,20230310,000000,59.98,60.3166,58.8819,59.34,156427,0
+CDC.US,D,20230313,000000,58.05,59.21,57.742,58.32,140960,0
+CDC.US,D,20230314,000000,59.28,59.52,58.405,58.89,200942,0
+CDC.US,D,20230315,000000,58,58.611,57.74,58.55,132105,0
+CDC.US,D,20230316,000000,58.1,59.189,57.7,59.16,144343,0
+CDC.US,D,20230317,000000,58.83,58.83,57.81,58.14,174513,0
+CDC.US,D,20230320,000000,58.34,59.12,58.34,59.04,83342,0
+CDC.US,D,20230321,000000,59.54,59.64,58.91,59.37,85485,0
+CDC.US,D,20230322,000000,59.39,59.39,57.94,57.94,104735,0
+CDC.US,D,20230323,000000,58.1,58.525,57.2219,57.54,189783,0
+CDC.US,D,20230324,000000,57.29,58.42,57.22,58.41,173403,0
+CDC.US,D,20230327,000000,59.05,59.27,58.6882,58.95,82984,0
+CDC.US,D,20230328,000000,58.77,59.3348,58.77,59.1,95205,0
+CDC.US,D,20230329,000000,59.6,59.95,59.5614,59.95,128739,0
+CDC.US,D,20230330,000000,60.32,60.41,59.83,60.08,198059,0
+CDC.US,D,20230331,000000,60.33,60.85,60.1989,60.62,82566,0
+CDC.US,D,20230403,000000,60.78,61.0736,60.59,60.71,121992,0
+CDC.US,D,20230404,000000,60.89,60.89,60.58,60.59,224444,0
+CDC.US,D,20230405,000000,60.65,60.87,60.65,60.87,108459,0
+CDC.US,D,20230406,000000,60.86,60.87,60.78,60.84,460347,0
+CDC.US,D,20230410,000000,60.73,60.9,60.73,60.88,117050,0
+CDC.US,D,20230411,000000,60.7,60.84,60.7,60.82,230157,0
+CDC.US,D,20230412,000000,60.81,60.8553,60.67,60.71,107676,0
+CDC.US,D,20230413,000000,60.77,60.86,60.6231,60.82,156987,0
+CDC.US,D,20230414,000000,60.8,60.85,60.6302,60.7,89792,0
+CDC.US,D,20230417,000000,60.71,60.88,60.71,60.88,119445,0
+CDC.US,D,20230418,000000,60.84,60.8807,60.74,60.86,122163,0
+CDC.US,D,20230419,000000,60.79,60.9299,60.76,60.89,252519,0
+CDC.US,D,20230420,000000,60.78,60.82,60.6839,60.75,472002,0
+CDC.US,D,20230421,000000,60.76,60.7899,60.66,60.77,122294,0
+CDC.US,D,20230424,000000,60.72,60.86,60.72,60.82,182414,0
+CDC.US,D,20230425,000000,60.72,60.79,60.6,60.68,148221,0
+CDC.US,D,20230426,000000,60.58,60.633,60.42,60.46,226954,0
+CDC.US,D,20230427,000000,60.46,60.71,60.437,60.6322,239879,0
+CDC.US,D,20230428,000000,60.68,60.81,60.65,60.73,181307,0
+CDC.US,D,20230501,000000,60.68,60.8633,60.68,60.77,199746,0
+CDC.US,D,20230502,000000,60.58,60.58,59.14,59.62,146003,0
+CDC.US,D,20230503,000000,59.7,60.04,59.16,59.29,74658,0
+CDC.US,D,20230504,000000,58.88,58.88,58.23,58.62,346563,0
+CDC.US,D,20230505,000000,59.15,59.75,59.15,59.72,98543,0
+CDC.US,D,20230508,000000,59.79,59.79,59.2501,59.33,120997,0
+CDC.US,D,20230509,000000,59.06,59.3399,58.92,59.21,357032,0
+CDC.US,D,20230510,000000,59.32,59.36,58.361,58.91,175463,0
+CDC.US,D,20230511,000000,58.59,58.6199,58.175,58.46,240838,0
+CDC.US,D,20230512,000000,58.62,58.75,58.14,58.47,109512,0
+CDC.US,D,20230515,000000,58.59,58.6365,58.22,58.51,70688,0
+CDC.US,D,20230516,000000,58.37,58.39,57.58,57.59,72541,0
+CDC.US,D,20230517,000000,57.8,58.34,57.656,58.34,111831,0
+CDC.US,D,20230518,000000,58.06,58.51,57.895,58.47,117085,0
+CDC.US,D,20230519,000000,58.62,58.8,58.2185,58.34,196992,0
+CDC.US,D,20230522,000000,58.39,58.65,58.18,58.36,99219,0
+CDC.US,D,20230523,000000,58.39,58.9374,58.32,58.36,99755,0
+CDC.US,D,20230524,000000,58.17,58.2,57.68,57.78,76435,0
+CDC.US,D,20230525,000000,57.64,57.64,56.97,57.4,256316,0
+CDC.US,D,20230526,000000,57.37,57.5363,57.1768,57.48,130672,0
+CDC.US,D,20230530,000000,57.42,57.42,57.08,57.29,129367,0
+CDC.US,D,20230531,000000,56.98,57.05,56.59,56.96,426169,0
+CDC.US,D,20230601,000000,57.04,57.21,56.56,57.11,143768,0
+CDC.US,D,20230602,000000,57.11,57.45,57.1006,57.33,131279,0
+CDC.US,D,20230605,000000,57.32,57.44,57.2625,57.35,158391,0
+CDC.US,D,20230606,000000,57.28,57.45,57.23,57.44,272106,0
+CDC.US,D,20230607,000000,57.41,57.66,57.3773,57.64,183427,0
+CDC.US,D,20230608,000000,57.57,57.71,57.5151,57.635,103324,0
+CDC.US,D,20230609,000000,57.38,57.44,57.3304,57.38,96066,0
+CDC.US,D,20230612,000000,57.33,57.42,57.2918,57.4,160709,0
+CDC.US,D,20230613,000000,57.33,57.54,57.31,57.51,353731,0
+CDC.US,D,20230614,000000,57.51,57.63,57.395,57.45,169036,0
+CDC.US,D,20230615,000000,57.41,57.69,57.41,57.61,125118,0
+CDC.US,D,20230616,000000,57.64,57.74,57.64,57.7,118212,0
+CDC.US,D,20230620,000000,57.58,57.63,57.5,57.57,195583,0
+CDC.US,D,20230621,000000,57.45,57.58,57.39,57.53,121255,0
+CDC.US,D,20230622,000000,57.45,57.5,57.351,57.45,205948,0
+CDC.US,D,20230623,000000,57.33,57.4019,57.22,57.32,188727,0
+CDC.US,D,20230626,000000,57.3124,57.43,57.24,57.41,79450,0
+CDC.US,D,20230627,000000,57.37,57.55,57.33,57.52,186198,0
+CDC.US,D,20230628,000000,57.43,57.46,57.36,57.42,205929,0
+CDC.US,D,20230629,000000,57.37,57.5635,57.37,57.515,122657,0
+CDC.US,D,20230630,000000,57.54,57.7,57.54,57.6,79404,0
+CDC.US,D,20230703,000000,57.6,57.7935,57.6,57.79,170100,0
+CDC.US,D,20230705,000000,57.62,57.8,57.62,57.69,357524,0
+CDC.US,D,20230706,000000,57.58,57.68,57.4578,57.64,233475,0
+CDC.US,D,20230707,000000,57.69,57.79,57.5,57.5,201326,0
+CDC.US,D,20230710,000000,57.4,57.555,57.4,57.42,104784,0
+CDC.US,D,20230711,000000,57.45,57.69,57.45,57.68,130662,0
+CDC.US,D,20230712,000000,57.72,57.8407,57.7,57.79,110443,0
+CDC.US,D,20230713,000000,57.73,57.92,57.73,57.89,117888,0
+CDC.US,D,20230714,000000,57.82,57.845,57.68,57.71,229410,0
+CDC.US,D,20230717,000000,57.66,57.75,57.66,57.74,135936,0
+CDC.US,D,20230718,000000,57.65,57.88,57.65,57.77,235286,0
+CDC.US,D,20230719,000000,57.77,57.98,57.77,57.91,204244,0
+CDC.US,D,20230720,000000,57.93,58.11,57.93,58.09,178771,0
+CDC.US,D,20230721,000000,58.1,58.15,58.02,58.08,77175,0
+CDC.US,D,20230724,000000,58.09,58.22,58.09,58.16,91980,0
+CDC.US,D,20230725,000000,58.13,58.24,58.13,58.22,163300,0
+CDC.US,D,20230726,000000,58.13,58.31,58.13,58.3,132180,0
+CDC.US,D,20230727,000000,58.25,58.37,58.1101,58.15,98864,0
+CDC.US,D,20230728,000000,58.25,58.3144,58.1644,58.19,127076,0
+CDC.US,D,20230731,000000,58.24,58.3156,58.186,58.25,99116,0
+CDC.US,D,20230801,000000,58.19,58.252,58.11,58.16,99548,0
+CDC.US,D,20230802,000000,57.8,58.1227,57.6601,57.82,99331,0
+CDC.US,D,20230803,000000,57.7,57.79,57.385,57.49,76202,0
+CDC.US,D,20230804,000000,57.63,57.95,57.16,57.25,215008,0
+CDC.US,D,20230807,000000,57.37,57.71,57.37,57.55,220478,0
+CDC.US,D,20230808,000000,57,57.34,56.62,57.27,112387,0
+CDC.US,D,20230809,000000,57.23,57.6432,57.1001,57.18,140758,0
+CDC.US,D,20230810,000000,57.41,57.7371,57.048,57.19,120768,0
+CDC.US,D,20230811,000000,57.2,57.47,57.14,57.38,78893,0
+CDC.US,D,20230814,000000,57.26,57.26,56.86,56.93,129629,0
+CDC.US,D,20230815,000000,56.69,56.69,56.08,56.08,217967,0
+CDC.US,D,20230816,000000,56.08,56.2924,55.87,56.03,217640,0
+CDC.US,D,20230817,000000,56.08,56.43,55.84,56.02,103744,0
+CDC.US,D,20230818,000000,55.73,56.185,55.62,56.04,115830,0
+CDC.US,D,20230821,000000,56.1,56.16,55.5059,55.88,89982,0
+CDC.US,D,20230822,000000,55.9,55.9,55.46,55.54,96917,0
+CDC.US,D,20230823,000000,55.58,55.78,55.43,55.78,83406,0
+CDC.US,D,20230824,000000,55.59,56.29,55.47,55.47,98289,0
+CDC.US,D,20230825,000000,55.69,56,55.4101,55.7,122895,0
+CDC.US,D,20230828,000000,55.96,56.35,55.93,56.08,223920,0
+CDC.US,D,20230829,000000,56.13,56.56,56.13,56.53,173526,0
+CDC.US,D,20230830,000000,56.44,56.61,56.3301,56.46,117913,0
+CDC.US,D,20230831,000000,56.57,56.68,56.31,56.32,94312,0
+CDC.US,D,20230901,000000,56.68,56.86,56.34,56.55,78304,0
+CDC.US,D,20230905,000000,56.46,56.53,56.29,56.35,306689,0
+CDC.US,D,20230906,000000,56.08,56.14,56,56.14,108589,0
+CDC.US,D,20230907,000000,56.06,56.1599,56.04,56.1,148965,0
+CDC.US,D,20230908,000000,56.08,56.1957,56.07,56.18,73791,0
+CDC.US,D,20230911,000000,56.21,56.3059,56.197,56.25,53661,0
+CDC.US,D,20230912,000000,56.2,56.3217,56.185,56.28,78139,0
+CDC.US,D,20230913,000000,56.25,56.3,56.19,56.22,151664,0
+CDC.US,D,20230914,000000,56.31,56.43,56.31,56.4,58506,0
+CDC.US,D,20230915,000000,56.34,56.43,56.29,56.31,106934,0
+CDC.US,D,20230918,000000,56.32,56.41,56.25,56.38,159346,0
+CDC.US,D,20230919,000000,56.3,56.37,56.2501,56.3,135819,0
+CDC.US,D,20230920,000000,56.32,56.42,56.21,56.21,80322,0
+CDC.US,D,20230921,000000,56.21,56.26,56.03,56.07,179132,0
+CDC.US,D,20230922,000000,56.05,56.13,56.01,56.03,135171,0
+CDC.US,D,20230925,000000,55.97,56.09,55.9625,56.05,81631,0
+CDC.US,D,20230926,000000,55.96,56.02,55.8245,55.89,175425,0
+CDC.US,D,20230927,000000,55.84,55.89,55.75,55.8,1994567,0
+CDC.US,D,20230928,000000,55.8,55.87,55.77,55.82,164190,0
+CDC.US,D,20230929,000000,55.89,55.93,55.75,55.86,117662,0
+CDC.US,D,20231002,000000,55.76,55.83,55.45,55.52,79308,0
+CDC.US,D,20231003,000000,55.44,55.52,55.38,55.52,90229,0
+CDC.US,D,20231004,000000,55.45,55.51,55.328,55.45,108279,0
+CDC.US,D,20231005,000000,55.4,55.4996,55.37,55.44,85265,0
+CDC.US,D,20231006,000000,55.36,55.62,55.24,55.54,75246,0
+CDC.US,D,20231009,000000,55.51,55.75,55.51,55.75,42333,0
+CDC.US,D,20231010,000000,55.71,55.89,55.71,55.815,82458,0
+CDC.US,D,20231011,000000,55.49,55.57,55.45,55.51,121739,0
+CDC.US,D,20231012,000000,55.53,55.656,55.3101,55.39,80786,0
+CDC.US,D,20231013,000000,55.51,55.54,55.415,55.46,116940,0
+CDC.US,D,20231016,000000,55.53,55.69,55.5101,55.65,106958,0
+CDC.US,D,20231017,000000,55.52,55.76,55.52,55.76,80699,0
+CDC.US,D,20231018,000000,55.71,55.71,55.56,55.58,67334,0
+CDC.US,D,20231019,000000,55.53,55.64,55.44,55.44,64957,0
+CDC.US,D,20231020,000000,55.41,55.46,55.2532,55.27,96513,0
+CDC.US,D,20231023,000000,55.23,55.3201,55.16,55.16,65284,0
+CDC.US,D,20231024,000000,55.23,55.3483,55.22,55.27,78467,0
+CDC.US,D,20231025,000000,55.22,55.33,55.22,55.29,67085,0
+CDC.US,D,20231026,000000,55.29,55.4115,55.29,55.35,75419,0
+CDC.US,D,20231027,000000,55.29,55.3248,55.08,55.11,72758,0
+CDC.US,D,20231030,000000,55.15,55.29,55.14,55.21,63978,0
+CDC.US,D,20231031,000000,55.24,55.34,55.23,55.31,57598,0
+CDC.US,D,20231101,000000,55.33,55.46,55.295,55.42,59299,0
+CDC.US,D,20231102,000000,55.41,55.76,55.41,55.69,103527,0
+CDC.US,D,20231103,000000,55.79,55.93,55.79,55.83,197053,0
+CDC.US,D,20231106,000000,55.81,55.9,55.7425,55.77,48683,0
+CDC.US,D,20231107,000000,55.7,55.75,55.665,55.71,51116,0
+CDC.US,D,20231108,000000,55.46,55.46,55.35,55.41,97932,0
+CDC.US,D,20231109,000000,55.42,55.4543,55.29,55.3,98412,0
+CDC.US,D,20231110,000000,55.32,55.42,55.3,55.41,108843,0
+CDC.US,D,20231113,000000,55.34,55.43,55.335,55.38,132038,0
+CDC.US,D,20231114,000000,55.47,55.77,55.47,55.72,180239,0
+CDC.US,D,20231115,000000,55.7,55.88,55.7,55.82,88343,0
+CDC.US,D,20231116,000000,55.8,55.88,55.7424,55.76,76125,0
+CDC.US,D,20231117,000000,55.84,55.91,55.8101,55.88,119845,0
+CDC.US,D,20231120,000000,55.82,55.93,55.81,55.88,55469,0
+CDC.US,D,20231121,000000,55.85,55.915,55.82,55.88,131115,0
+CDC.US,D,20231122,000000,55.87,55.97,55.85,55.9,182678,0
+CDC.US,D,20231124,000000,55.92,56.04,55.92,56.01,57876,0
+CDC.US,D,20231127,000000,55.97,56.0114,55.95,55.99,75339,0
+CDC.US,D,20231128,000000,55.97,56.09,55.97,56.02,108898,0
+CDC.US,D,20231129,000000,56.04,56.131,56.03,56.04,122071,0
+CDC.US,D,20231130,000000,56.06,56.1895,56.06,56.17,70215,0
+CDC.US,D,20231201,000000,56.13,56.36,56.13,56.33,77175,0
+CDC.US,D,20231204,000000,56.33,56.46,56.3231,56.4,77489,0
+CDC.US,D,20231205,000000,56.35,56.3902,56.2801,56.29,78384,0
+CDC.US,D,20231206,000000,56.29,56.43,56.29,56.34,89696,0
+CDC.US,D,20231207,000000,56.34,56.4399,56.34,56.38,198972,0
+CDC.US,D,20231208,000000,56.38,56.46,56.37,56.42,86062,0
+CDC.US,D,20231211,000000,56.41,56.54,56.38,56.54,76254,0
+CDC.US,D,20231212,000000,56.5,56.51,56.44,56.46,138758,0
+CDC.US,D,20231213,000000,56.44,56.84,56.44,56.81,91246,0
+CDC.US,D,20231214,000000,56.92,57.12,56.92,56.96,113901,0
+CDC.US,D,20231215,000000,56.92,57,56.8,56.8,127996,0
+CDC.US,D,20231218,000000,56.47,56.5098,56.42,56.42,186742,0
+CDC.US,D,20231219,000000,56.43,56.54,56.43,56.52,126152,0
+CDC.US,D,20231220,000000,56.44,56.55,56.27,56.27,170395,0
+CDC.US,D,20231221,000000,56.35,56.49,56.2923,56.45,154554,0
+CDC.US,D,20231222,000000,56.43,56.55,56.43,56.45,204606,0
+CDC.US,D,20231226,000000,56.49,56.62,56.49,56.58,170525,0
+CDC.US,D,20231227,000000,56.54,56.66,56.521,56.57,135176,0
+CDC.US,D,20231228,000000,56.53,56.65,56.48,56.61,413232,0
+CDC.US,D,20231229,000000,56.61,56.64,56.55,56.57,219840,0
+CDC.US,D,20240102,000000,56.53,56.88,56.53,56.81,243216,0
+CDC.US,D,20240103,000000,56.71,56.84,56.4,56.43,233114,0
+CDC.US,D,20240104,000000,56.56,56.86,56.42,56.43,108129,0
+CDC.US,D,20240105,000000,56.34,56.98,56.34,56.72,87269,0
+CDC.US,D,20240108,000000,56.55,57.03,56.42,56.99,98694,0
+CDC.US,D,20240109,000000,56.82,56.92,56.7,56.75,112965,0
+CDC.US,D,20240110,000000,56.72,56.755,56.42,56.53,179285,0
+CDC.US,D,20240111,000000,56.43,56.47,55.81,56.06,162857,0
+CDC.US,D,20240112,000000,56.33,56.53,55.9903,56.11,143093,0
+CDC.US,D,20240116,000000,55.86,55.92,55.44,55.57,177450,0
+CDC.US,D,20240117,000000,55.21,55.64,54.95,55.09,85330,0
+CDC.US,D,20240118,000000,55.13,55.13,54.605,54.94,153740,0
+CDC.US,D,20240119,000000,55.01,55.38,54.7055,55.23,69751,0
+CDC.US,D,20240122,000000,55.25,55.54,55.15,55.27,96979,0
+CDC.US,D,20240123,000000,55.34,55.55,55.25,55.49,85441,0
+CDC.US,D,20240124,000000,55.61,55.74,55.12,55.14,227182,0
+CDC.US,D,20240125,000000,55.55,55.94,55.4379,55.94,76361,0
+CDC.US,D,20240126,000000,55.97,56.1928,55.8809,55.98,47646,0
+CDC.US,D,20240129,000000,55.91,56.23,55.7975,56.16,71815,0
+CDC.US,D,20240130,000000,56.08,56.51,55.9635,56.39,148259,0
+CDC.US,D,20240131,000000,56.38,56.61,55.79,55.79,150929,0
+CDC.US,D,20240201,000000,55.8,56.24,55.4598,56.16,96315,0
+CDC.US,D,20240202,000000,55.97,56.19,55.57,55.89,45415,0
+CDC.US,D,20240205,000000,55.54,55.54,55.1483,55.16,287759,0
+CDC.US,D,20240206,000000,55.17,55.549,55.17,55.44,63926,0
+CDC.US,D,20240207,000000,55.63,55.63,55.2101,55.34,99031,0
+CDC.US,D,20240208,000000,55.31,55.44,55.0805,55.3,107686,0
+CDC.US,D,20240209,000000,55.22,55.275,54.9205,55.13,57376,0
+CDC.US,D,20240212,000000,55.16,55.98,55.16,55.82,65795,0
+CDC.US,D,20240213,000000,55.42,55.6,54.5001,54.89,74170,0
+CDC.US,D,20240214,000000,55.1,55.155,54.8249,55.09,57734,0
+CDC.US,D,20240215,000000,55.2,56.085,55.2,55.99,71505,0
+CDC.US,D,20240216,000000,55.81,56.2484,55.685,56.01,172598,0
+CDC.US,D,20240220,000000,55.87,56.38,55.83,56.04,42841,0
+CDC.US,D,20240221,000000,56.07,56.48,55.975,56.47,66908,0
+CDC.US,D,20240222,000000,56.34,56.6,56.2,56.48,328317,0
+CDC.US,D,20240223,000000,56.44,56.9,56.42,56.65,64841,0
+CDC.US,D,20240226,000000,56.48,56.67,56.0684,56.11,66847,0
+CDC.US,D,20240227,000000,56.19,56.46,56.17,56.42,203418,0
+CDC.US,D,20240228,000000,56.42,56.52,56.1905,56.28,68438,0
+CDC.US,D,20240229,000000,56.5,56.738,56.3201,56.4,53444,0
+CDC.US,D,20240301,000000,56.44,56.5,56.13,56.45,72129,0
+CDC.US,D,20240304,000000,56.46,57.05,56.46,56.94,67446,0
+CDC.US,D,20240305,000000,56.87,57.58,56.87,57.08,37224,0
+CDC.US,D,20240306,000000,57.3,57.48,57.15,57.36,162835,0
+CDC.US,D,20240307,000000,57.62,57.81,57.4801,57.57,64328,0
+CDC.US,D,20240308,000000,57.63,57.92,57.59,57.64,53561,0
+CDC.US,D,20240311,000000,57.34,57.84,57.335,57.82,39451,0
+CDC.US,D,20240312,000000,57.72,57.94,57.52,57.64,65031,0
+CDC.US,D,20240313,000000,57.81,58.19,57.7775,57.88,55522,0
+CDC.US,D,20240314,000000,57.73,57.855,57.07,57.35,58115,0
+CDC.US,D,20240315,000000,57.13,57.6435,57.13,57.3,72857,0
+CDC.US,D,20240318,000000,57.43,57.75,57.205,57.57,65793,0
+CDC.US,D,20240319,000000,57.53,57.97,57.53,57.91,127010,0
+CDC.US,D,20240320,000000,57.79,58.37,57.79,58.29,48935,0
+CDC.US,D,20240321,000000,58.46,58.69,58.41,58.52,49711,0
+CDC.US,D,20240322,000000,58.62,58.67,58.26,58.26,27539,0
+CDC.US,D,20240325,000000,58.31,58.6,58.31,58.42,30857,0
+CDC.US,D,20240326,000000,58.45,58.5,58.09,58.09,47932,0
+CDC.US,D,20240327,000000,58.3,59.205,58.3,59.18,44144,0
+CDC.US,D,20240328,000000,59.26,59.715,59.26,59.53,38769,0
+CDC.US,D,20240401,000000,59.52,59.52,59.2,59.26,41334,0
+CDC.US,D,20240402,000000,59.15,59.4,59.1001,59.22,69395,0
+CDC.US,D,20240403,000000,59.16,59.27,59.02,59.09,131258,0
+CDC.US,D,20240404,000000,59.43,59.51,58.6219,58.86,35638,0
+CDC.US,D,20240405,000000,58.65,58.925,58.44,58.76,44253,0
+CDC.US,D,20240408,000000,58.83,59.1513,58.83,58.98,34580,0
+CDC.US,D,20240409,000000,59.11,59.3,58.88,59.25,36188,0
+CDC.US,D,20240410,000000,58.49,58.49,57.9,58.17,40744,0
+CDC.US,D,20240411,000000,58.2,58.22,57.52,57.78,37482,0
+CDC.US,D,20240412,000000,57.63,57.86,56.96,57.08,93832,0
+CDC.US,D,20240415,000000,57.52,57.73,56.67,56.83,67186,0
+CDC.US,D,20240416,000000,56.73,56.755,56.22,56.32,35313,0
+CDC.US,D,20240417,000000,56.58,56.8709,56.2901,56.62,71452,0
+CDC.US,D,20240418,000000,56.78,56.94,56.63,56.87,33324,0
+CDC.US,D,20240419,000000,56.98,57.66,56.93,57.66,42697,0
+CDC.US,D,20240422,000000,57.74,58.38,57.53,58.15,57727,0
+CDC.US,D,20240423,000000,58.12,58.5401,58.12,58.39,39682,0
+CDC.US,D,20240424,000000,58.05,58.75,57.99,58.7,39030,0
+CDC.US,D,20240425,000000,58.47,58.64,58.0075,58.39,44231,0
+CDC.US,D,20240426,000000,58.24,58.412,58.04,58.04,27818,0
+CDC.US,D,20240429,000000,58.13,58.52,58.13,58.5,37513,0
+CDC.US,D,20240430,000000,58.22,58.22,57.84,57.84,31651,0
+CDC.US,D,20240501,000000,57.72,58.34,57.55,57.92,61220,0
+CDC.US,D,20240502,000000,58.13,58.23,57.81,58.12,283765,0
+CDC.US,D,20240503,000000,58.52,58.53,58.14,58.4,34414,0
+CDC.US,D,20240506,000000,58.61,58.76,58.47,58.65,52937,0
+CDC.US,D,20240507,000000,58.85,59.035,58.82,58.94,26468,0
+CDC.US,D,20240508,000000,58.78,59.31,58.78,59.27,37396,0
+CDC.US,D,20240509,000000,59.19,59.6,59.19,59.6,59660,0
+CDC.US,D,20240510,000000,59.79,59.79,59.54,59.58,53771,0
+CDC.US,D,20240513,000000,59.74,60.03,59.69,59.74,39380,0
+CDC.US,D,20240514,000000,59.89,59.93,59.6604,59.86,49796,0
+CDC.US,D,20240515,000000,60.13,60.24,60.0602,60.16,36320,0
+CDC.US,D,20240516,000000,60.14,60.5165,60.14,60.28,37839,0
+CDC.US,D,20240517,000000,60.43,60.45,60.2317,60.45,23284,0
+CDC.US,D,20240520,000000,60.44,60.46,60.1775,60.23,43919,0
+CDC.US,D,20240521,000000,60.17,60.4,60.105,60.28,25263,0
+CDC.US,D,20240522,000000,60.03,60.12,59.7889,59.91,16733,0
+CDC.US,D,20240523,000000,59.83,59.83,58.9249,58.96,36198,0
+CDC.US,D,20240524,000000,59.14,59.265,59.06,59.14,29935,0
+CDC.US,D,20240528,000000,59.07,59.2,58.585,58.71,30472,0
+CDC.US,D,20240529,000000,58.29,58.29,57.955,58,20075,0
+CDC.US,D,20240530,000000,58.19,58.6,58.18,58.57,43738,0
+CDC.US,D,20240531,000000,58.65,59.79,58.5601,59.79,27578,0
+CDC.US,D,20240603,000000,59.69,59.7,58.9703,59.31,29519,0
+CDC.US,D,20240604,000000,59.03,59.4412,59,59.29,28818,0
+CDC.US,D,20240605,000000,59.42,59.42,58.9515,59.19,30214,0
+CDC.US,D,20240606,000000,59.02,59.3306,58.94,59.09,44232,0
+CDC.US,D,20240607,000000,58.88,59.34,58.76,58.93,29361,0
+CDC.US,D,20240610,000000,58.83,59.0238,58.56,58.95,28563,0
+CDC.US,D,20240611,000000,58.7,58.72,58.335,58.61,25996,0
+CDC.US,D,20240612,000000,58.97,58.97,58.11,58.21,30776,0
+CDC.US,D,20240613,000000,58.2,58.24,57.7473,58.12,39325,0
+CDC.US,D,20240614,000000,57.88,58.04,57.63,57.85,30220,0
+CDC.US,D,20240617,000000,57.74,58.234,57.69,58.12,40027,0
+CDC.US,D,20240618,000000,58.03,58.365,58.03,58.34,48216,0
+CDC.US,D,20240620,000000,58.25,58.73,58.25,58.68,41402,0
+CDC.US,D,20240621,000000,58.7,58.7974,58.5,58.52,27945,0
+CDC.US,D,20240624,000000,58.67,59.445,58.67,59.31,19175,0
+CDC.US,D,20240625,000000,59.24,59.24,58.73,58.81,47463,0
+CDC.US,D,20240626,000000,58.45,58.58,58.2309,58.52,31310,0
+CDC.US,D,20240627,000000,58.36,58.435,58.1718,58.43,30561,0
+CDC.US,D,20240628,000000,58.51,58.75,58.32,58.56,38119,0
+CDC.US,D,20240701,000000,58.76,59.015,58.22,58.25,36905,0
+CDC.US,D,20240702,000000,58.29,58.45,58.21,58.45,24909,0
+CDC.US,D,20240703,000000,58.46,58.735,58.35,58.37,11296,0
+CDC.US,D,20240705,000000,58.31,58.33,57.995,58.2,24633,0
+CDC.US,D,20240708,000000,58.22,58.49,58.13,58.3,32633,0
+CDC.US,D,20240709,000000,58.2,58.76,58.11,58.46,18821,0
+CDC.US,D,20240710,000000,58.43,58.79,58.35,58.78,23994,0
+CDC.US,D,20240711,000000,58.85,59.62,58.85,59.51,27652,0
+CDC.US,D,20240712,000000,59.73,60.215,59.6433,59.985,25349,0
+CDC.US,D,20240715,000000,60.02,60.2099,59.82,59.94,43975,0
+CDC.US,D,20240716,000000,60.05,60.75,60.0174,60.73,37077,0
+CDC.US,D,20240717,000000,60.62,61.635,60.62,61.51,43765,0
+CDC.US,D,20240718,000000,61.22,61.99,61.02,61.02,26464,0
+CDC.US,D,20240719,000000,61.27,61.27,60.675,60.76,26954,0
+CDC.US,D,20240722,000000,60.76,60.94,60.45,60.86,21308,0
+CDC.US,D,20240723,000000,60.74,60.815,60.46,60.51,52975,0
+CDC.US,D,20240724,000000,60.68,61.1155,60.56,60.95,29604,0
+CDC.US,D,20240725,000000,60.84,61.57,60.84,61.1,50972,0
+CDC.US,D,20240726,000000,61.36,61.75,61.3501,61.64,64307,0
+CDC.US,D,20240729,000000,61.67,61.715,61.3,61.58,51038,0
+CDC.US,D,20240730,000000,61.47,62.13,61.47,62.01,63332,0
+CDC.US,D,20240731,000000,62.3,62.3,61.89,61.89,30703,0
+CDC.US,D,20240801,000000,62.16,62.44,61.77,61.96,40317,0
+CDC.US,D,20240802,000000,61.92,62.09,60.745,61.35,34498,0
+CDC.US,D,20240805,000000,60.69,60.89,59.79,59.96,44470,0
+CDC.US,D,20240806,000000,60.06,60.9106,60.06,60.27,26801,0
+CDC.US,D,20240807,000000,60.67,61.2,60.2242,60.36,42417,0
+CDC.US,D,20240808,000000,60.26,60.97,60.26,60.97,38091,0
+CDC.US,D,20240809,000000,60.83,61.03,60.4216,60.83,27888,0
+CDC.US,D,20240812,000000,61.01,61.02,60.62,60.88,20050,0
+CDC.US,D,20240813,000000,60.87,61.22,60.7,61.17,42825,0
+CDC.US,D,20240814,000000,61.16,61.65,61.16,61.43,34474,0
+CDC.US,D,20240815,000000,61.91,62,61.66,61.86,23648,0
+CDC.US,D,20240816,000000,61.85,62.31,61.85,62.31,29168,0
+CDC.US,D,20240819,000000,62.25,62.65,62.25,62.65,42127,0
+CDC.US,D,20240820,000000,62.51,62.58,62.29,62.29,28050,0
+CDC.US,D,20240821,000000,62.46,62.62,62.44,62.52,52354,0
+CDC.US,D,20240822,000000,62.59,62.7743,62.425,62.61,29022,0
+CDC.US,D,20240823,000000,62.82,63.31,62.82,63.21,26142,0
+CDC.US,D,20240826,000000,63.4,63.78,63.4,63.46,21241,0
+CDC.US,D,20240827,000000,63.48,63.57,63.18,63.26,25413,0
+CDC.US,D,20240828,000000,63.23,63.66,63.138,63.32,30099,0
+CDC.US,D,20240829,000000,63.52,63.7639,63.26,63.56,19127,0
+CDC.US,D,20240830,000000,63.56,64.12,63.56,64.02,14229,0
+CDC.US,D,20240903,000000,63.78,64.15,63.7,63.92,26309,0
+CDC.US,D,20240904,000000,63.97,64.2305,63.7,63.86,22636,0
+CDC.US,D,20240905,000000,64.14,64.14,63.4299,63.54,64653,0
+CDC.US,D,20240906,000000,63.55,63.8599,62.87,62.94,28384,0
+CDC.US,D,20240909,000000,63.09,63.7075,63.09,63.48,20820,0
+CDC.US,D,20240910,000000,63.47,63.47,63.01,63.22,15120,0
+CDC.US,D,20240911,000000,62.83,62.83,61.89,62.61,20244,0
+CDC.US,D,20240912,000000,62.72,62.94,62.44,62.89,30757,0
+CDC.US,D,20240913,000000,63.14,63.47,63.1201,63.44,15862,0
+CDC.US,D,20240916,000000,63.75,64.08,63.75,64.01,22419,0
+CDC.US,D,20240917,000000,64.11,64.38,63.982,64.05,20409,0
+CDC.US,D,20240918,000000,64.11,64.4299,63.92,63.92,31723,0
+CDC.US,D,20240919,000000,64.5,64.5,64.1065,64.28,17565,0
+CDC.US,D,20240920,000000,64.35,64.44,64.015,64.44,18736,0
+CDC.US,D,20240923,000000,64.44,64.64,64.4,64.6,15526,0
+CDC.US,D,20240924,000000,64.68,64.846,64.43,64.5,15635,0
+CDC.US,D,20240925,000000,64.59,64.59,64.02,64.15,25311,0
+CDC.US,D,20240926,000000,64.04,64.45,64.04,64.28,33429,0
+CDC.US,D,20240927,000000,64.73,65,64.7109,64.81,46668,0
+CDC.US,D,20240930,000000,64.8556,65,64.475,64.99,39838,0
+CDC.US,D,20241001,000000,64.84,65.08,64.53,65,23873,0
+CDC.US,D,20241002,000000,64.78,65,64.6572,64.75,20825,0
+CDC.US,D,20241003,000000,64.63,64.6988,64.33,64.66,27299,0
+CDC.US,D,20241004,000000,64.76,65.06,64.57,65.04,85596,0
+CDC.US,D,20241007,000000,65.05,65.05,64.4482,64.65,23579,0
+CDC.US,D,20241008,000000,64.33,64.33,64.0703,64.22,27793,0
+CDC.US,D,20241009,000000,64.25,64.7,64.152,64.565,30097,0
+CDC.US,D,20241010,000000,64.55,64.7106,64.305457,64.38,19651,0
+CDC.US,D,20241011,000000,64.6,65.04,64.6,64.98,13603,0
+CDC.US,D,20241014,000000,64.97,65.39,64.885,65.37,11700,0
+CDC.US,D,20241015,000000,65.47,65.8899,65.24,65.4,19529,0
+CDC.US,D,20241016,000000,65.55,66,65.54,66,26522,0
+CDC.US,D,20241017,000000,66,66.05,65.85,66,26599,0
+CDC.US,D,20241018,000000,65.86,66,65.605,66,29540,0
+CDC.US,D,20241021,000000,65.93,65.99,65.29,65.33,20786,0
+CDC.US,D,20241022,000000,65.03,65.2706,64.8782,65.19,83817,0
+CDC.US,D,20241023,000000,65,65.31,65,65.3,11385,0
+CDC.US,D,20241024,000000,65.44,65.44,65.1401,65.4,20879,0
+CDC.US,D,20241025,000000,65.21,65.26,64.54,64.73,7541,0
+CDC.US,D,20241028,000000,64.68,65.0654,64.68,65,34555,0
+CDC.US,D,20241029,000000,64.68,64.745,64.27,64.29,23819,0
+CDC.US,D,20241030,000000,64.5864,64.66,64.35,64.4,19065,0
+CDC.US,D,20241031,000000,64.89,64.89,64.38,64.38,14683,0
+CDC.US,D,20241101,000000,64.63,64.63,63.82,63.85,8139,0
+CDC.US,D,20241104,000000,63.87,64.0308,63.67,63.85,14515,0
+CDC.US,D,20241105,000000,63.71,64.36,63.71,64.36,22700,0
+CDC.US,D,20241106,000000,65.55,65.9,65.4171,65.84,34281,0
+CDC.US,D,20241107,000000,65.55,65.57,65.035,65.15,23430,0
+CDC.US,D,20241108,000000,65.15,65.71,65.11,65.6,25194,0
+CDC.US,D,20241111,000000,65.65,66.1807,65.65,65.93,25281,0
+CDC.US,D,20241112,000000,65.79,65.8301,65.3301,65.46,24841,0
+CDC.US,D,20241113,000000,65.56,65.6657,65.38,65.51,233870,0
+CDC.US,D,20241114,000000,65.68,65.68,65.32,65.4,25885,0
+CDC.US,D,20241115,000000,65.3912,65.5034,65.1969,65.42,30483,0
+CDC.US,D,20241118,000000,65.58,65.995,65.58,65.9,29783,0
+CDC.US,D,20241119,000000,65.43,65.695,65.22,65.59,25077,0
+CDC.US,D,20241120,000000,65.55,65.78,65.4,65.78,24951,0
+CDC.US,D,20241121,000000,65.79,66.63,65.74,66.53,18462,0
+CDC.US,D,20241122,000000,66.63,67.13,66.63,66.93,16774,0
+CDC.US,D,20241125,000000,67.5,67.6696,67.2,67.39,24912,0
+CDC.US,D,20241126,000000,67.34,67.38,67.04,67.37,17367,0
+CDC.US,D,20241127,000000,67.51,67.7599,67.35,67.51,17156,0
+CDC.US,D,20241129,000000,67.48,67.69,67.425,67.55,3745,0
+CDC.US,D,20241202,000000,67.51,67.51,66.8043,66.83,16018,0
+CDC.US,D,20241203,000000,67.07,67.1185,66.51,66.52,21962,0
+CDC.US,D,20241204,000000,66.42,66.42,65.8529,66.16,22757,0
+CDC.US,D,20241205,000000,66.2,66.435,66.15,66.15,18928,0
+CDC.US,D,20241206,000000,66.29,66.29,65.7,65.79,23107,0
+CDC.US,D,20241209,000000,65.94,65.94,65.3679,65.43,14631,0
+CDC.US,D,20241210,000000,65.33,65.48,64.875,65.18,12071,0
+CDC.US,D,20241211,000000,65.17,65.17,64.62,64.62,38948,0
+CDC.US,D,20241212,000000,64.34,64.49,64.17,64.17,20569,0
+CDC.US,D,20241213,000000,64.25,64.3146,63.87,64.06,33026,0
+CDC.US,D,20241216,000000,64.06,64.06,63.5,63.6,25748,0
+CDC.US,D,20241217,000000,63.21,63.414619,63.0517,63.17,36881,0
+CDC.US,D,20241218,000000,63.15,63.1709,61.501,61.65,43916,0
+CDC.US,D,20241219,000000,61.93,62.24,61.61,61.68,33319,0
+CDC.US,D,20241220,000000,61.6,62.6037,61.6,62.445,66364,0
+CDC.US,D,20241223,000000,62.21,62.54,61.97,62.46,9882,0
+CDC.US,D,20241224,000000,62.56,62.86,62.49,62.86,11895,0
+CDC.US,D,20241226,000000,62.69,63.05,62.69,62.97,31231,0
+CDC.US,D,20241227,000000,63.07,63.193621,62.5653,62.77,47373,0
+CDC.US,D,20241230,000000,62.45,62.54,61.96,62.3,55562,0
+CDC.US,D,20241231,000000,62.49,62.805,62.3046,62.58,17052,0
+CDC.US,D,20250102,000000,62.92,63.04,62.43,62.6,18060,0
+CDC.US,D,20250103,000000,62.8,63.0291,62.4712,62.79,18111,0
+CDC.US,D,20250106,000000,63.08,63.08,62.32,62.4,19890,0
+CDC.US,D,20250107,000000,62.55,62.9086,62.267,62.4,19775,0
+CDC.US,D,20250108,000000,62.22,62.49,61.97,62.49,25560,0
+CDC.US,D,20250110,000000,62.2,62.245,61.3915,61.46,35074,0
+CDC.US,D,20250113,000000,61.44,62.04,61.44,61.96,22966,0
+CDC.US,D,20250114,000000,62.1,62.64,62.1,62.53,21158,0
+CDC.US,D,20250115,000000,63.28,63.4725,63.1,63.2,42592,0
+CDC.US,D,20250116,000000,63.14,63.9575,63.14,63.94,57795,0
+CDC.US,D,20250117,000000,63.94,64.45,63.94,64.22,29997,0
+CDC.US,D,20250121,000000,64.39,65.06,64.39,64.81,39565,0
+CDC.US,D,20250122,000000,64.7,64.7,63.97,63.97,28556,0
+CDC.US,D,20250123,000000,64.14,64.39,64.045,64.275,37570,0
+CDC.US,D,20250124,000000,64.16,64.602,64.16,64.45,32867,0
+CDC.US,D,20250127,000000,64.48,64.94,64.28,64.94,34811,0
+CDC.US,D,20250128,000000,64.86,64.9756,64.1737,64.22,18914,0
+CDC.US,D,20250129,000000,64.36,64.6799,64.21,64.21,23173,0
+CDC.US,D,20250130,000000,64.55,64.88,64.41,64.63,29304,0
+CDC.US,D,20250131,000000,64.72,64.7694,64.16,64.33,20374,0
+CDC.US,D,20250203,000000,63.57,64.355,63.51,64.11,25418,0
+CDC.US,D,20250204,000000,63.94,64.265,63.94,64.01,14762,0
+CDC.US,D,20250205,000000,64.19,64.37,64.07,64.28,22142,0
+CDC.US,D,20250206,000000,64.68,64.68,64.0515,64.265,43972,0
+CDC.US,D,20250207,000000,64.19,64.26,63.9258,63.95,18067,0
+CDC.US,D,20250210,000000,64.23,64.23,63.92,64.12,44633,0
+CDC.US,D,20250211,000000,64.06,64.56,63.9203,64.56,25358,0
+CDC.US,D,20250212,000000,64.05,64.4085,64.01,64.28,14309,0
+CDC.US,D,20250213,000000,64.45,64.9202,64.37,64.82,14472,0
+CDC.US,D,20250214,000000,65,65.32,64.86,64.88,16391,0
+CDC.US,D,20250218,000000,64.97,65.45,64.82,65.41,15406,0
+CDC.US,D,20250219,000000,65.32,65.79,65.32,65.79,18533,0
+CDC.US,D,20250220,000000,65.59,65.93,65.4854,65.79,26655,0
+CDC.US,D,20250221,000000,65.91,66.135,65.71,65.88,19750,0
+CDC.US,D,20250224,000000,65.86,66.2233,65.785,65.95,17170,0
+CDC.US,D,20250225,000000,65.92,66.0137,65.7481,65.89,13317,0
+CDC.US,D,20250226,000000,65.87,65.91,65.39,65.59,90247,0
+CDC.US,D,20250227,000000,65.45,65.86,65.35,65.4245,20162,0
+CDC.US,D,20250228,000000,65.66,66.3184,65.4957,66.3184,10005,0
+CDC.US,D,20250303,000000,66.44,66.7616,65.7001,66.14,14601,0
+CDC.US,D,20250304,000000,65.81,65.81,64.43,64.61,34251,0
+CDC.US,D,20250305,000000,64.19,64.73,63.9071,64.46,86723,0
+CDC.US,D,20250306,000000,64.17,64.3348,63.795,64.22,29823,0
+CDC.US,D,20250307,000000,64.04,65.16,64.04,65.09,24788,0
+CDC.US,D,20250310,000000,64.55,65.4444,64.23,64.77,21992,0
+CDC.US,D,20250311,000000,64.6,64.6,63.5853,63.65,28355,0
+CDC.US,D,20250312,000000,63.67,63.6883,62.96,63.3,30145,0
+CDC.US,D,20250313,000000,63.42,63.6991,62.95,63.16,26189,0
+CDC.US,D,20250314,000000,63.24,64.2,61.2409,64.2,16867,0
+CDC.US,D,20250317,000000,64.13,65.08,64.13,64.8901,63690,0
+CDC.US,D,20250318,000000,64.75,64.8051,64.54,64.6594,19186,0
+CDC.US,D,20250319,000000,64.7,65.11,64.6309,65.07,17114,0
+CDC.US,D,20250320,000000,64.72,65.08,64.72,64.95,12516,0
+CDC.US,D,20250321,000000,64.5,64.78,64.37,64.53,7694,0
+CDC.US,D,20250324,000000,65.13,65.2127,64.8,65.08,12405,0
+CDC.US,D,20250325,000000,64.98,64.98,64.4251,64.43,16497,0
+CDC.US,D,20250326,000000,64.66,65.21,64.66,65.01,20243,0
+CDC.US,D,20250327,000000,64.96,65.3825,64.96,65.12,8974,0
+CDC.US,D,20250328,000000,65.16,65.24,64.69,64.93,20852,0
+CDC.US,D,20250331,000000,64.78,65.76,64.7671,65.72,18975,0
+CDC.US,D,20250401,000000,65.53,65.68,64.99,65.41,31048,0
+CDC.US,D,20250402,000000,65.28,65.6845,65.125,65.6845,15064,0
+CDC.US,D,20250403,000000,64.65,64.9667,63.53,63.6681,70740,0
+CDC.US,D,20250404,000000,62.58,62.58,60.03,60.18,44189,0
+CDC.US,D,20250407,000000,58.8,61,57.93,59.33,315450,0
+CDC.US,D,20250408,000000,60.58,60.6889,57.75,58.28,36484,0
+CDC.US,D,20250409,000000,57.4,61.26,57.37,61.1,47231,0
+CDC.US,D,20250410,000000,60.44,60.44,58.41,59.73,29777,0
+CDC.US,D,20250411,000000,59.55,60.575752,59.08,60.33,21850,0
+CDC.US,D,20250414,000000,60.97,61.535,60.9002,61.42,20754,0
+CDC.US,D,20250415,000000,61.45,61.64,61.02,61.17,16254,0
+CDC.US,D,20250416,000000,61.11,61.295,60.2005,60.49,15306,0
+CDC.US,D,20250417,000000,60.57,61.79,60.57,61.31,14349,0
+CDC.US,D,20250421,000000,60.89,60.9011,59.7406,60.36,14792,0
+CDC.US,D,20250422,000000,60.75,61.7524,60.7438,61.7,46132,0
+CDC.US,D,20250423,000000,62.03,62.5999,61.36,61.6,26920,0
+CDC.US,D,20250424,000000,61.67,62.18,61.67,62.01,35811,0
+CDC.US,D,20250425,000000,61.86,61.86,61.46,61.745,24725,0
+CDC.US,D,20250428,000000,61.984436,62.07,61.71,61.97,16912,0
+CDC.US,D,20250429,000000,61.64,62.3801,61.64,62.26,32540,0
+CDC.US,D,20250430,000000,62.13,62.36,61.41,62.35,24578,0
+CDC.US,D,20250501,000000,61.94,62.5165,61.82,61.88,26998,0
+CDC.US,D,20250502,000000,62.46,62.6726,62.13,62.66,18747,0
+CDC.US,D,20250505,000000,62.12,62.4327,62.12,62.29,18023,0
+CDC.US,D,20250506,000000,61.99,62.2677,61.73,61.86,38936,0
+CDC.US,D,20250507,000000,62.01,62.39,61.95,62.03,13162,0
+CDC.US,D,20250508,000000,62.03,62.6776,62.03,62.07,23211,0
+CDC.US,D,20250509,000000,62.34,62.35,61.99,62.07,24209,0
+CDC.US,D,20250512,000000,62.98,63.23,62.66,62.9,16191,0
+CDC.US,D,20250513,000000,62.5396,62.9499,62.5396,62.66,20365,0
+CDC.US,D,20250514,000000,62.49,62.49,61.865,62.26,25725,0
+CDC.US,D,20250515,000000,62.26,63.22,62.26,63.22,15286,0
+CDC.US,D,20250516,000000,63.29,63.76,63.15,63.76,175738,0
+CDC.US,D,20250519,000000,63.3,63.77,63.3,63.73,7168,0
+CDC.US,D,20250520,000000,63.69,63.96,63.69,63.77,15985,0
+CDC.US,D,20250521,000000,63.43,63.43,62.37,62.37,12054,0
+CDC.US,D,20250522,000000,62.21,62.34,61.695,62.03,15458,0
+CDC.US,D,20250523,000000,61.78,62.3,61.635,62.17,7527,0
+CDC.US,D,20250527,000000,62.7,63.03,62.497,62.98,11939,0
+CDC.US,D,20250528,000000,62.97,62.97,62.26,62.26,116959,0
+CDC.US,D,20250529,000000,62.32,62.78,62.1143,62.78,13983,0
+CDC.US,D,20250530,000000,62.54,62.93,62.52,62.81,9375,0
+CDC.US,D,20250602,000000,62.8,62.98,62.2516,62.98,10691,0
+CDC.US,D,20250603,000000,62.85,63.245,62.64,63.15,14462,0
+CDC.US,D,20250604,000000,63.1022,63.23,62.66,62.69,12080,0
+CDC.US,D,20250605,000000,62.55,62.725,62.5,62.58,14342,0
+CDC.US,D,20250606,000000,62.91,63.17,62.86,63.17,64574,0
+CDC.US,D,20250609,000000,62.88,63.33,62.83,62.98,15763,0
+CDC.US,D,20250610,000000,63.07,63.615,63.07,63.53,25326,0
+CDC.US,D,20250611,000000,63.62,63.62,63.23,63.34,32023,0
+CDC.US,D,20250612,000000,63.26,63.72,63.235,63.72,14949,0
+CDC.US,D,20250613,000000,63.54,63.6876,63.0614,63.23,19801,0
+CDC.US,D,20250616,000000,63.4671,63.485,63.075,63.19,19373,0
+CDC.US,D,20250617,000000,63.105,63.105,62.72,62.77,11732,0
+CDC.US,D,20250618,000000,62.87,63.07,62.65,62.775,18496,0
+CDC.US,D,20250620,000000,63.11,63.2699,62.88,62.94,20248,0
+CDC.US,D,20250623,000000,63.32,63.48,62.8723,63.29,35706,0
+CDC.US,D,20250624,000000,63.42,63.65,63.42,63.49,15528,0
+CDC.US,D,20250625,000000,63.37,63.37,62.85,62.86,10573,0
+CDC.US,D,20250626,000000,63.04,63.34,63.04,63.34,17844,0
+CDC.US,D,20250627,000000,63.38,63.69,63.22,63.47,46032,0
+CDC.US,D,20250630,000000,63.44,63.74,63.433,63.71,14090,0
+CDC.US,D,20250701,000000,63.77,64.9191,63.77,64.75,18940,0
+CDC.US,D,20250702,000000,64.83,65.19,64.6001,65.19,31592,0
+CDC.US,D,20250703,000000,65.14,65.3791,65.14,65.2,14149,0
+CDC.US,D,20250707,000000,65.08,65.17,64.565,64.85,19424,0
+CDC.US,D,20250708,000000,64.59,65.0835,64.5601,64.89,25148,0
+CDC.US,D,20250709,000000,65.079,65.079,64.64,64.89,42774,0
+CDC.US,D,20250710,000000,64.5,65.3609,64.5,65.13,34794,0
+CDC.US,D,20250711,000000,64.96,65.16,64.68,64.86,16990,0
+CDC.US,D,20250714,000000,64.83,64.9625,64.6001,64.9,12509,0
+CDC.US,D,20250715,000000,64.7986,64.7986,64,64,14714,0
+CDC.US,D,20250716,000000,64.2701,64.39,63.829,64.3472,22912,0
+CDC.US,D,20250717,000000,64.23,64.82,64.23,64.8022,9691,0
+CDC.US,D,20250718,000000,64.96,65.13,64.8168,64.8649,9223,0
+CDC.US,D,20250721,000000,65.12,65.1973,64.71,64.77,23116,0
+CDC.US,D,20250722,000000,64.9365,65.6044,64.9365,65.6044,28035,0
+CDC.US,D,20250723,000000,65.63,65.780018,65.5406,65.7714,13140,0
+CDC.US,D,20250724,000000,65.59,65.82,65.47,65.5541,22224,0
+CDC.US,D,20250725,000000,65.53,65.7467,65.28,65.7056,10512,0
+CDC.US,D,20250728,000000,65.47,65.47,65.0601,65.115,21210,0
+CDC.US,D,20250729,000000,65.18,65.4265,65.08,65.4265,17352,0
+CDC.US,D,20250730,000000,65.51,65.51,64.73,64.9598,13108,0
+CDC.US,D,20250731,000000,64.54,65.02,64.53,64.53,16457,0
+CDC.US,D,20250801,000000,64.26,64.41,63.9948,64.3019,12309,0
+CDC.US,D,20250804,000000,64.36,64.9159,64.36,64.8392,14284,0
+CDC.US,D,20250805,000000,64.95,64.98,64.6332,64.8918,14489,0
+CDC.US,D,20250806,000000,64.87,65.0199,64.6,64.6,22319,0
+CDC.US,D,20250807,000000,64.94,64.94,64.5669,64.7571,18964,0
+CDC.US,D,20250808,000000,64.97,65.12,64.8766,65.0338,16040,0
+CDC.US,D,20250811,000000,65.22,65.22,64.65,64.7432,21465,0
+CDC.US,D,20250812,000000,65.01,65.345,64.92,65.345,15350,0
+CDC.US,D,20250813,000000,65.35,66.03,65.35,66.015,19658,0
+CDC.US,D,20250814,000000,65.462,65.85,65.46,65.7799,13886,0
+CDC.US,D,20250815,000000,65.78,65.81,65.5245,65.56,14558,0
+CDC.US,D,20250818,000000,65.45,65.56,65.28,65.3453,24875,0
+CDC.US,D,20250819,000000,65.37,65.82,65.37,65.7629,34058,0
+CDC.US,D,20250820,000000,66.125,66.3757,66.0308,66.1053,8997,0
+CDC.US,D,20250821,000000,65.97,66.1299,65.865,65.9438,21351,0
+CDC.US,D,20250822,000000,66.21,67.035,66.21,66.9149,27332,0
+CDC.US,D,20250825,000000,66.72,66.785,66.34,66.3786,18001,0
+CDC.US,D,20250826,000000,66.24,66.3411,66.043162,66.2709,15078,0
+CDC.US,D,20250827,000000,66.11,66.58,66.11,66.5561,13136,0
+CDC.US,D,20250828,000000,66.56,66.56,65.9201,66.1432,20282,0
+CDC.US,D,20250829,000000,66.14,66.4338,66.14,66.3656,6121,0
+CDC.US,D,20250902,000000,66.03,66.03,65.76,65.9908,13196,0
+CDC.US,D,20250903,000000,65.9,65.9,65.55,65.8256,13557,0
+CDC.US,D,20250904,000000,66.17,66.23,65.96,66.2123,19108,0
+CDC.US,D,20250905,000000,66.22,66.37,65.79,66.0376,18109,0
+CDC.US,D,20250908,000000,65.75,65.75,65.1,65.3813,10321,0
+CDC.US,D,20250909,000000,65.42,65.7414,65.42,65.5837,16959,0
+CDC.US,D,20250910,000000,65.51,65.66,65.2201,65.66,11512,0
+CDC.US,D,20250911,000000,65.9401,66.18,65.94,66.16,14740,0
+CDC.US,D,20250912,000000,66.1,66.2865,65.97,66.0091,10455,0
+CDC.US,D,20250915,000000,66.07,66.08,65.57,65.6347,13577,0
+CDC.US,D,20250916,000000,65.62,65.66,65.428655,65.4787,17292,0
+CDC.US,D,20250917,000000,65.74,66.2981,65.5618,65.7898,22125,0
+CDC.US,D,20250918,000000,65.76,66.019,65.65,65.9003,38565,0
+CDC.US,D,20250919,000000,66,66,65.565,65.7848,33885,0
+CDC.US,D,20250922,000000,65.53,65.59,65.35,65.4882,18745,0
+CDC.US,D,20250923,000000,65.45,66.03,65.45,66.0011,12870,0
+CDC.US,D,20250924,000000,66,66.33,66,66.195,16984,0
+CDC.US,D,20250925,000000,66.16,66.16,65.73,65.8218,32059,0
+CDC.US,D,20250926,000000,66.145,66.42,66.145,66.42,36199,0
+CDC.US,D,20250929,000000,66.51,66.51,66.1,66.4214,15104,0
+CDC.US,D,20250930,000000,66.25,66.74,66.2,66.74,19580,0
+CDC.US,D,20251001,000000,66.6938,66.8444,66.66,66.7291,9106,0
+CDC.US,D,20251002,000000,66.7331,66.7331,66.375,66.4437,7951,0
+CDC.US,D,20251003,000000,66.48,67.13,66.48,66.9324,17560,0
+CDC.US,D,20251006,000000,66.95,66.98,66.65,66.725,17477,0
+CDC.US,D,20251007,000000,66.78,66.95,66.6003,66.8372,16178,0
+CDC.US,D,20251008,000000,66.91,66.91,66.46,66.67,25587,0
+CDC.US,D,20251009,000000,66.5,66.57,65.89,66.07,33520,0
+CDC.US,D,20251010,000000,66.17,66.2236,65.2086,65.23,21343,0
+CDC.US,D,20251013,000000,65.22,65.66,65.2191,65.517,25206,0
+CDC.US,D,20251014,000000,65.44,66.245,65.44,66.1942,9814,0
+CDC.US,D,20251015,000000,66.27,66.6731,66.16,66.2683,16177,0
+CDC.US,D,20251016,000000,66.38,66.46,65.43,65.4862,11757,0
+CDC.US,D,20251017,000000,65.56,66.08,65.56,66.0536,16538,0
+CDC.US,D,20251020,000000,66.34,66.54,66.2332,66.4778,13466,0
+CDC.US,D,20251021,000000,66.54,66.66,66.32,66.4861,18760,0
+CDC.US,D,20251022,000000,66.43,66.801,66.2923,66.4434,15624,0
+CDC.US,D,20251023,000000,66.64,66.64,66.12,66.255,38569,0
+CDC.US,D,20251024,000000,66.52,66.59,66.3909,66.3909,10767,0
+CDC.US,D,20251027,000000,66.51,66.577,66.28,66.577,12798,0
+CDC.US,D,20251028,000000,66.54,66.54,66.02,66.0255,17753,0
+CDC.US,D,20251029,000000,65.7,65.81,65.08,65.2413,28230,0
+CDC.US,D,20251030,000000,65.09,65.64,65.09,65.17,28474,0
+CDC.US,D,20251031,000000,65.02,65.31,64.9555,65.23,16853,0
+CDC.US,D,20251103,000000,64.97,64.97,64.3,64.7335,31388,0
+CDC.US,D,20251104,000000,64.62,64.76,64.5,64.6709,28018,0
+CDC.US,D,20251105,000000,64.61,65.03,64.61,64.8702,23825,0
+CDC.US,D,20251106,000000,64.72,65.07,64.72,64.783,14551,0
+CDC.US,D,20251107,000000,64.72,65.2845,64.72,65.2845,21372,0
+CDC.US,D,20251110,000000,65.29,65.4127,64.9,65.35,14790,0
+CDC.US,D,20251111,000000,65.48,66.19,65.48,66.1059,14813,0
+CDC.US,D,20251112,000000,66.08,66.39,66.08,66.2254,12544,0
+CDC.US,D,20251113,000000,66.3601,66.52,65.9374,65.9374,32152,0
+CDC.US,D,20251114,000000,65.95,66.085,65.685,65.9675,19704,0
+CDC.US,D,20251117,000000,65.91,66.1122,65.32,65.4208,11112,0
+CDC.US,D,20251118,000000,65.4,65.9516,65.4,65.7739,90473,0
+CDC.US,D,20251119,000000,65.44,65.44,64.85,65.0627,35660,0
+CDC.US,D,20251120,000000,65.2,65.6033,64.795,64.8148,8333,0
+CDC.US,D,20251121,000000,65.1,66.1576,65.09,65.8004,18909,0
+CDC.US,D,20251124,000000,65.82,65.955,65.48,65.77,20037,0
+CDC.US,D,20251125,000000,65.98,66.355,65.98,66.3316,39715,0
+CDC.US,D,20251126,000000,66.33,66.98,66.33,66.8273,26009,0
+CDC.US,D,20251128,000000,66.71,67.23,66.71,67.23,22039,0
+CDC.US,D,20251201,000000,66.78,67.1049,66.5379,66.5379,17114,0
+CDC.US,D,20251202,000000,66.54,66.54,65.96,66.1386,25970,0
+CDC.US,D,20251203,000000,66.24,66.621833,66.24,66.5081,15793,0
+CDC.US,D,20251204,000000,66.5,66.65,66.28,66.375,19954,0
+CDC.US,D,20251205,000000,66.39,66.68,66.26,66.3027,13437,0
+CDC.US,D,20251208,000000,66.23,66.23,65.7713,65.7713,9821,0
+CDC.US,D,20251209,000000,65.85,66.2625,65.8167,65.8167,18253,0
+CDC.US,D,20251210,000000,66.08,66.54,65.86,66.4433,18435,0
+CDC.US,D,20251211,000000,66,66.6,66,66.337,10658,0
+CDC.US,D,20251212,000000,66.58,66.6001,66.3001,66.4269,12163,0
+CDC.US,D,20251215,000000,66.71,66.725,66.371,66.695,17924,0
+CDC.US,D,20251216,000000,66.59,66.59,65.871,66.025,19486,0
+CDC.US,D,20251217,000000,66.03,66.44,66.03,66.3587,36136,0
+CDC.US,D,20251218,000000,66.46,66.57,66.11,66.165,39089,0
+CDC.US,D,20251219,000000,66.1,66.31,65.81,65.889,15274,0
+CDC.US,D,20251222,000000,65.82,66.2,65.82,66.1494,10598,0
+CDC.US,D,20251223,000000,66.14,66.14,65.95,66,19601,0
+CDC.US,D,20251224,000000,66.1654,66.3444,66.11,66.3444,7448,0
+CDC.US,D,20251226,000000,66.28,66.36,66.05,66.3016,8466,0
+CDC.US,D,20251229,000000,66.31,66.466124,66.3,66.3278,14504,0
+CDC.US,D,20251230,000000,66.3866,66.4522,66.26,66.3765,20185,0
+CDC.US,D,20251231,000000,66.23,66.23,65.86,65.89,27984,0
+CDC.US,D,20260102,000000,65.93,66.61,65.52,66.326,16679,0
+CDC.US,D,20260105,000000,66.48,66.56,66.07,66.4923,27104,0
+CDC.US,D,20260106,000000,66.42,66.79,66.42,66.7329,28536,0
+CDC.US,D,20260107,000000,66.78,66.79,66,66.0968,18091,0
+CDC.US,D,20260108,000000,65.94,67.26,65.94,67.0638,19567,0
+CDC.US,D,20260109,000000,67.12,67.3499,67.11,67.1981,20561,0
+CDC.US,D,20260112,000000,67.08,67.1912,66.93,67.1375,22670,0
+CDC.US,D,20260113,000000,67.19,67.5399,67.1238,67.3466,16048,0
+CDC.US,D,20260114,000000,67.35,68.45,67.35,68.326,18163,0
+CDC.US,D,20260115,000000,68.3,68.66,68.06,68.4719,119726,0
+CDC.US,D,20260116,000000,68.25,68.49,68.17,68.4091,19122,0
+CDC.US,D,20260120,000000,68,68.43,67.86,68.1655,34226,0
+CDC.US,D,20260121,000000,68.4,68.99,68.4,68.9264,11806,0
+CDC.US,D,20260122,000000,68.94,69.24,68.87,68.9056,17154,0
+CDC.US,D,20260123,000000,68.94,69.0031,68.60508,68.7874,23542,0
+CDC.US,D,20260126,000000,69.05,69.2666,68.8401,69.04,15566,0
+CDC.US,D,20260127,000000,68.91,69.4422,68.91,69.4422,9726,0
+CDC.US,D,20260128,000000,69.42,69.5812,69.04,69.1866,19379,0
+CDC.US,D,20260129,000000,69.65,70,69.37,69.4846,16464,0
+CDC.US,D,20260130,000000,69.43,70.0265,69.23,70.0265,17712,0
+CDC.US,D,20260202,000000,69.79,70.11,69.75,69.9985,24601,0
+CDC.US,D,20260203,000000,69.77,70.93,69.77,70.7795,24229,0
+CDC.US,D,20260204,000000,71.02,71.82,71.02,71.6349,15019,0
+CDC.US,D,20260205,000000,71.74,71.74,71.3,71.5911,13022,0
+CDC.US,D,20260206,000000,71.91,72.5205,71.91,72.39,11837,0
+CDC.US,D,20260209,000000,72.13,72.15,71.605,72.11,25850,0
+CDC.US,D,20260210,000000,72.04,72.64,72.04,72.4437,31464,0
+CDC.US,D,20260211,000000,72.55,73.15,72.55,73.05,27669,0
+CDC.US,D,20260212,000000,73.31,73.658,72.87,72.8797,13208,0
+CDC.US,D,20260213,000000,72.89,73.78,72.89,73.5338,38532,0
+CDC.US,D,20260217,000000,73.82,73.82,72.77278,72.9762,22771,0
+CDC.US,D,20260218,000000,73.05,73.16,72.845,72.9448,34467,0
diff --git a/daily/us/nasdaq etfs/cefa.us.txt b/daily/us/nasdaq etfs/cefa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bd360f111dbacfac76b404dc8190fd150037d7a
--- /dev/null
+++ b/daily/us/nasdaq etfs/cefa.us.txt	
@@ -0,0 +1,1152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEFA.US,D,20200625,000000,23.8033,23.8033,23.8033,23.8033,109.6547386212,0
+CEFA.US,D,20200626,000000,23.9372,23.9372,23.9372,23.9372,294.443279631,0
+CEFA.US,D,20200707,000000,24.3755,24.3755,24.1657,24.1657,3782.0731607775,0
+CEFA.US,D,20200709,000000,24.0899,24.0909,24.0899,24.0909,1678.3266938967,0
+CEFA.US,D,20200710,000000,24.3283,24.3283,24.3283,24.3283,527.967260028,0
+CEFA.US,D,20200713,000000,24.5863,24.5863,24.5863,24.5863,127.9305283914,0
+CEFA.US,D,20200728,000000,24.996,24.996,24.9153,24.9153,3059.1641432007,0
+CEFA.US,D,20200729,000000,25.0344,25.0906,25.0344,25.0906,1245.7996693353,0
+CEFA.US,D,20200730,000000,24.6907,24.6907,24.5764,24.5764,598.0244541471,0
+CEFA.US,D,20200803,000000,24.4711,24.4711,24.4327,24.4327,5462.430497982,0
+CEFA.US,D,20200804,000000,24.4327,24.7153,24.4327,24.7153,5045.1332982291,0
+CEFA.US,D,20200806,000000,24.7862,24.8059,24.7862,24.8059,297.4892445927,0
+CEFA.US,D,20200811,000000,25.2245,25.2245,25.2245,25.2245,210.1715823573,0
+CEFA.US,D,20200819,000000,25.5318,25.5318,25.3437,25.3437,109.6547386212,0
+CEFA.US,D,20200820,000000,25.2393,25.2393,25.2393,25.2393,246.7231618977,0
+CEFA.US,D,20200821,000000,24.9586,25.0965,24.9586,25.0965,126.9152067375,0
+CEFA.US,D,20200825,000000,25.3693,25.3782,25.3693,25.3782,246.7231618977,0
+CEFA.US,D,20200827,000000,25.4855,25.4855,25.3329,25.3329,273.1215248991,0
+CEFA.US,D,20200901,000000,25.388,25.388,25.3398,25.3398,284.290063092,0
+CEFA.US,D,20200903,000000,25.1979,25.1979,25.1979,25.1979,5260.3814888559,0
+CEFA.US,D,20200910,000000,25.1684,25.1684,25.0344,25.0344,3284.5655503665,0
+CEFA.US,D,20200915,000000,25.7692,25.7692,25.7692,25.7692,4194.2937522609,0
+CEFA.US,D,20200918,000000,25.3693,25.3693,25.3693,25.3693,3052.0568916234,0
+CEFA.US,D,20200921,000000,24.8158,24.8158,24.8158,24.8158,163.4667862779,0
+CEFA.US,D,20200923,000000,24.6444,24.6444,24.4849,24.4849,827.4871479285,0
+CEFA.US,D,20200924,000000,24.5292,24.5292,24.5292,24.5292,106.6087736595,0
+CEFA.US,D,20200928,000000,24.9487,24.9487,24.9487,24.9487,223.370763858,0
+CEFA.US,D,20200929,000000,24.9202,24.9202,24.9202,24.9202,241.6465536282,0
+CEFA.US,D,20201002,000000,24.8158,24.8158,24.8158,24.8158,5910.1873473519,0
+CEFA.US,D,20201005,000000,25.1014,25.1644,25.1014,25.1644,3923.2028706696,0
+CEFA.US,D,20201006,000000,25.2442,25.2442,25.2442,25.2442,227.4320504736,0
+CEFA.US,D,20201014,000000,25.4353,25.4353,25.4018,25.4018,112.7007035829,0
+CEFA.US,D,20201019,000000,25.3201,25.3201,25.3201,25.3201,205.0949740878,0
+CEFA.US,D,20201026,000000,24.8434,24.8434,24.8158,24.8158,306.6271394778,0
+CEFA.US,D,20201028,000000,24.4622,24.4622,23.9678,23.9678,6898.0953165966,0
+CEFA.US,D,20201029,000000,24.0909,24.0909,24.0909,24.0909,1262.0448157977,0
+CEFA.US,D,20201030,000000,23.8614,23.8614,23.7846,23.8112,799.0581416193,0
+CEFA.US,D,20201102,000000,24.2229,24.2229,24.2229,24.2229,638.6373203031,0
+CEFA.US,D,20201103,000000,24.8532,24.8532,24.8532,24.8532,105.5934520056,0
+CEFA.US,D,20201105,000000,25.4353,25.7603,25.4353,25.7603,943.2338164731,0
+CEFA.US,D,20201106,000000,25.7514,25.7603,25.7219,25.7416,5209.6154061609,0
+CEFA.US,D,20201109,000000,26.8388,26.8388,26.8388,26.8388,106.6087736595,0
+CEFA.US,D,20201111,000000,27.154,27.154,27.0653,27.0653,567.5648045301,0
+CEFA.US,D,20201116,000000,27.4484,27.4484,27.3253,27.3253,2872.3449588831,0
+CEFA.US,D,20201124,000000,27.7932,27.8404,27.7932,27.8404,2557.5952461741,0
+CEFA.US,D,20201127,000000,28.1172,28.1733,28.1172,28.1733,105.5934520056,0
+CEFA.US,D,20201201,000000,28.1556,28.1802,28.1556,28.1802,473.1398907174,0
+CEFA.US,D,20201204,000000,28.7091,28.7091,28.4225,28.5279,316.7803560168,0
+CEFA.US,D,20201210,000000,28.5279,28.5279,28.458,28.458,215.2481906268,0
+CEFA.US,D,20201214,000000,28.4895,28.4895,28.4895,28.4895,374.6536902891,0
+CEFA.US,D,20201215,000000,28.3654,28.3654,28.3654,28.3654,33.5056145787,0
+CEFA.US,D,20201216,000000,28.4521,28.4521,28.4521,28.4521,52.7967260028,0
+CEFA.US,D,20201218,000000,28.9199,28.9199,28.9199,28.9199,13.1991815007,0
+CEFA.US,D,20201221,000000,28.5092,28.5092,28.4383,28.4383,172.604681163,0
+CEFA.US,D,20201222,000000,28.4521,28.4521,28.3959,28.4274,316.7803560168,0
+CEFA.US,D,20201223,000000,28.2797,28.2797,28.2797,28.2797,2.0306433078,0
+CEFA.US,D,20201224,000000,28.5663,28.7091,28.5663,28.7091,128.9458500453,0
+CEFA.US,D,20201228,000000,29.0145,29.0145,28.9209,28.9209,181.7425760481,0
+CEFA.US,D,20201229,000000,28.8047,28.8047,28.8047,28.8047,2.0306433078,0
+CEFA.US,D,20201230,000000,29.2479,29.2479,29.2429,29.2429,405.1133399061,0
+CEFA.US,D,20201231,000000,29.1898,29.1898,29.1898,29.1898,6.0919299234,0
+CEFA.US,D,20210105,000000,29.1612,29.1612,29.1612,29.1612,105.5934520056,0
+CEFA.US,D,20210106,000000,29.6615,29.7226,29.6606,29.7226,829.5177912363,0
+CEFA.US,D,20210107,000000,29.3631,29.3631,29.3631,29.3631,1.0153216539,0
+CEFA.US,D,20210108,000000,29.6133,29.6133,29.6133,29.6133,55.8426909645,0
+CEFA.US,D,20210111,000000,29.6901,29.7295,29.6901,29.7295,1358.5003729182,0
+CEFA.US,D,20210112,000000,29.6615,29.6615,29.6615,29.6615,363.4851520962,0
+CEFA.US,D,20210113,000000,29.7295,29.7768,29.7068,29.7068,1982.9231900667,0
+CEFA.US,D,20210114,000000,29.9117,29.9413,29.9117,29.9413,1938.2490372951,0
+CEFA.US,D,20210119,000000,29.5562,29.628,29.5562,29.628,113.7160252368,0
+CEFA.US,D,20210120,000000,29.7049,29.8516,29.7049,29.8516,527.967260028,0
+CEFA.US,D,20210121,000000,29.9216,29.9216,29.7915,29.8772,3727.2457914669,0
+CEFA.US,D,20210122,000000,29.6625,29.7807,29.6625,29.7807,249.7691268594,0
+CEFA.US,D,20210125,000000,29.6527,29.7068,29.6527,29.7068,1716.9089167449,0
+CEFA.US,D,20210127,000000,29.1996,29.1996,29.0814,29.0814,203.06433078,0
+CEFA.US,D,20210128,000000,29.4498,29.4498,29.4498,29.4498,1866.1611998682,0
+CEFA.US,D,20210129,000000,28.9977,28.9977,28.6599,28.6599,1443.7873918458,0
+CEFA.US,D,20210204,000000,29.2479,29.3779,29.2479,29.3779,2523.0743099415,0
+CEFA.US,D,20210210,000000,30.0368,30.0466,29.9698,29.9698,367.5464387118,0
+CEFA.US,D,20210211,000000,30.1599,30.22,30.1599,30.219,846.7782593526,0
+CEFA.US,D,20210217,000000,30.4849,30.5785,30.4849,30.5785,218.2941555885,0
+CEFA.US,D,20210218,000000,30.2781,30.5086,30.2781,30.5086,1286.4125354913,0
+CEFA.US,D,20210219,000000,30.4908,30.6208,30.4514,30.5174,4001.3826380199,0
+CEFA.US,D,20210222,000000,30.5864,30.5864,30.412,30.412,2546.4267079812,0
+CEFA.US,D,20210223,000000,30.347,30.347,30.347,30.347,436.588311177,0
+CEFA.US,D,20210224,000000,30.4219,30.4219,30.3667,30.3667,791.950890042,0
+CEFA.US,D,20210225,000000,30.412,30.412,29.9314,29.9314,670.112291574,0
+CEFA.US,D,20210226,000000,29.8447,29.9984,29.3779,29.3779,6175.1862990198,0
+CEFA.US,D,20210303,000000,29.8536,29.8536,29.6665,29.6665,824.4411829668,0
+CEFA.US,D,20210304,000000,29.7482,29.7482,29.2755,29.2755,6953.9380075611,0
+CEFA.US,D,20210315,000000,30.152,30.1747,30.152,30.1747,237.5852670126,0
+CEFA.US,D,20210319,000000,30.2101,30.2101,30.1451,30.1451,212.2022256651,0
+CEFA.US,D,20210322,000000,30.2288,30.2288,30.1087,30.1087,291.3973146693,0
+CEFA.US,D,20210323,000000,29.9885,29.9885,29.7315,29.7315,336.0714674409,0
+CEFA.US,D,20210329,000000,30.152,30.152,30.0624,30.0624,472.1245690635,0
+CEFA.US,D,20210330,000000,29.9875,29.9875,29.9757,29.9757,254.8457351289,0
+CEFA.US,D,20210331,000000,30.0279,30.0279,30.0279,30.0279,209.1562607034,0
+CEFA.US,D,20210405,000000,30.6908,30.6908,30.6908,30.6908,317.7956776707,0
+CEFA.US,D,20210406,000000,30.4317,30.4317,30.4012,30.4012,2053.9957058397,0
+CEFA.US,D,20210416,000000,31.1162,31.1911,31.1162,31.1911,579.7486643769,0
+CEFA.US,D,20210422,000000,30.9518,30.9518,30.87,30.87,681.2808297669,0
+CEFA.US,D,20210427,000000,31.2886,31.2886,31.2886,31.2886,219.3094772424,0
+CEFA.US,D,20210428,000000,31.462,31.462,31.3191,31.3191,105.5934520056,0
+CEFA.US,D,20210429,000000,31.2315,31.2876,31.2315,31.2876,385.822228482,0
+CEFA.US,D,20210503,000000,31.0769,31.0769,31.0769,31.0769,836.6250428136,0
+CEFA.US,D,20210504,000000,30.5765,30.5765,30.5765,30.5765,195.9570792027,0
+CEFA.US,D,20210505,000000,31.3556,31.3556,31,31.1202,833.5790778519,0
+CEFA.US,D,20210510,000000,31.5772,31.5969,31.5772,31.5969,509.6914702578,0
+CEFA.US,D,20210511,000000,30.9419,30.9419,30.9419,30.9419,426.435094638,0
+CEFA.US,D,20210513,000000,30.7597,30.7597,30.7597,30.7597,276.1674898608,0
+CEFA.US,D,20210518,000000,31.4324,31.4423,31.2837,31.2837,2820.5635545342,0
+CEFA.US,D,20210519,000000,30.807,30.807,30.7597,30.7952,836.6250428136,0
+CEFA.US,D,20210520,000000,31.1921,31.1921,31.1921,31.1921,814.2879664278,0
+CEFA.US,D,20210602,000000,31.9436,31.9436,31.9436,31.9436,336.0714674409,0
+CEFA.US,D,20210603,000000,31.7407,31.7998,31.7407,31.7998,4517.1660382011,0
+CEFA.US,D,20210604,000000,31.9623,32.0874,31.9623,32.0775,1230.5698445268,0
+CEFA.US,D,20210608,000000,32.1652,32.1839,32.1652,32.1839,4684.6941110946,0
+CEFA.US,D,20210609,000000,32.049,32.049,32.049,32.049,134.0224583148,0
+CEFA.US,D,20210611,000000,32.049,32.049,32.049,32.049,572.6414127996,0
+CEFA.US,D,20210614,000000,32.049,32.049,31.3654,31.3851,5768.0423158059,0
+CEFA.US,D,20210618,000000,31.2886,31.2886,31.135,31.135,1039.6893735936,0
+CEFA.US,D,20210621,000000,31.5388,31.5693,31.5388,31.5693,392.9294800593,0
+CEFA.US,D,20210622,000000,31.5388,31.5575,31.4905,31.5575,569.5954478379,0
+CEFA.US,D,20210624,000000,31.6442,31.7308,31.6442,31.7308,13858.125254081,0
+CEFA.US,D,20210628,000000,31.5673,31.5673,31.5673,31.5673,248.7538052055,0
+CEFA.US,D,20210707,000000,31.4314,31.4314,31.3891,31.3891,3846.0384249732,0
+CEFA.US,D,20210708,000000,30.8966,30.8966,30.8671,30.8671,862.0080841611,0
+CEFA.US,D,20210712,000000,31.6166,31.6451,31.5673,31.6087,9781.6088136726,0
+CEFA.US,D,20210713,000000,31.4708,31.4895,31.4708,31.4797,4231.8606534552,0
+CEFA.US,D,20210719,000000,30.5558,30.5558,30.5558,30.5558,658.9437533811,0
+CEFA.US,D,20210727,000000,31.2463,31.2807,31.2463,31.2807,413.2359131373,0
+CEFA.US,D,20210806,000000,31.8983,31.8983,31.8884,31.8884,320.8416426324,0
+CEFA.US,D,20210809,000000,31.8776,31.8776,31.8254,31.8254,104.5781303517,0
+CEFA.US,D,20210810,000000,31.8983,31.8983,31.8983,31.8983,532.0285466436,0
+CEFA.US,D,20210817,000000,31.8106,31.8106,31.7476,31.7771,904.6515936249,0
+CEFA.US,D,20210820,000000,31.5289,31.5289,31.4472,31.4472,128.9458500453,0
+CEFA.US,D,20210823,000000,31.8786,31.8786,31.7259,31.7259,207.1256173956,0
+CEFA.US,D,20210825,000000,32.0342,32.0342,31.9229,31.9229,312.7190694012,0
+CEFA.US,D,20210826,000000,31.8697,31.8697,31.6895,31.8599,6818.9002275924,0
+CEFA.US,D,20210830,000000,32.1898,32.1898,32.0342,32.0342,105.5934520056,0
+CEFA.US,D,20210831,000000,32.1514,32.1514,32.1514,32.1514,245.7078402438,0
+CEFA.US,D,20210901,000000,32.57,32.57,32.502,32.502,2179.8955909233,0
+CEFA.US,D,20210902,000000,34.9141,34.9141,32.5552,32.568,2176.8496259616,0
+CEFA.US,D,20210903,000000,32.9098,32.9098,32.9098,32.9098,163.4667862779,0
+CEFA.US,D,20210908,000000,32.6527,32.6527,32.6468,32.6468,1565.6259903138,0
+CEFA.US,D,20210913,000000,32.7935,32.7935,32.761,32.7739,2365.699453587,0
+CEFA.US,D,20210914,000000,32.6566,32.6566,32.6379,32.6379,1512.829264311,0
+CEFA.US,D,20210916,000000,32.5473,32.7256,32.5473,32.6369,2288.5350078906,0
+CEFA.US,D,20210920,000000,32.0539,32.0539,31.4117,31.6619,1596.0856399308,0
+CEFA.US,D,20210921,000000,31.9475,32.1031,31.9475,32.1031,949.3257463965,0
+CEFA.US,D,20210922,000000,32.2972,32.2972,32.0854,32.0854,1134.1142874063,0
+CEFA.US,D,20210923,000000,32.2972,32.4528,32.2597,32.2597,2217.4624921176,0
+CEFA.US,D,20210928,000000,32.0056,32.0056,31.3792,31.3861,1671.2194423194,0
+CEFA.US,D,20210929,000000,31.3832,31.3832,31.3083,31.3083,801.0887849271,0
+CEFA.US,D,20210930,000000,31.1783,31.2955,31.1783,31.263,5297.9483900502,0
+CEFA.US,D,20211005,000000,31.1005,31.1684,31.1005,31.1684,727.9856258463,0
+CEFA.US,D,20211006,000000,30.5755,30.7311,30.2929,30.7311,838.6556861214,0
+CEFA.US,D,20211007,000000,31.1448,31.1881,31.0522,31.0522,355.362578865,0
+CEFA.US,D,20211008,000000,31.1497,31.1497,31.0315,31.0315,802.104106581,0
+CEFA.US,D,20211011,000000,31.2374,31.2374,31.0906,31.0906,11666.045803311,0
+CEFA.US,D,20211014,000000,31.6451,31.655,31.6451,31.655,326.9335725558,0
+CEFA.US,D,20211021,000000,31.7427,31.8687,31.7427,31.8165,748.2920589243,0
+CEFA.US,D,20211025,000000,32.2775,32.4045,32.0056,32.0056,5460.3998546742,0
+CEFA.US,D,20211026,000000,32.239,32.239,32.112,32.112,842.716972737,0
+CEFA.US,D,20211028,000000,32.2587,32.2587,32.239,32.239,980.8007176674,0
+CEFA.US,D,20211029,000000,31.9859,31.9958,31.9761,31.9761,1564.6106686599,0
+CEFA.US,D,20211104,000000,32.4331,32.4577,32.4331,32.4577,159.4054996623,0
+CEFA.US,D,20211105,000000,32.5503,32.5503,32.5503,32.5503,156.3595347006,0
+CEFA.US,D,20211108,000000,32.5316,32.5424,32.5316,32.5424,142.145031546,0
+CEFA.US,D,20211109,000000,32.4331,32.437,32.4311,32.437,1268.1367457211,0
+CEFA.US,D,20211111,000000,32.1711,32.1711,32.1415,32.1415,492.4310021415,0
+CEFA.US,D,20211117,000000,32.1415,32.1514,32.1327,32.1327,3245.9833275183,0
+CEFA.US,D,20211119,000000,32.3366,32.3366,31.9662,31.9662,1159.4973287538,0
+CEFA.US,D,20211122,000000,32.0056,32.0056,31.7476,31.7476,429.4810595997,0
+CEFA.US,D,20211126,000000,31.2857,31.3152,30.8572,30.8572,13762.685018615,0
+CEFA.US,D,20211129,000000,30.9449,30.9449,30.8572,30.8848,466.0326391401,0
+CEFA.US,D,20211130,000000,30.3707,30.3707,30.3707,30.3707,185.8038626637,0
+CEFA.US,D,20211201,000000,30.5942,30.5942,30.4495,30.4495,1035.628086978,0
+CEFA.US,D,20211202,000000,30.935,30.935,30.7282,30.7282,1466.1244682316,0
+CEFA.US,D,20211203,000000,30.6632,30.6632,30.6051,30.6051,147.2216398155,0
+CEFA.US,D,20211206,000000,31.0808,31.0808,31.0808,31.0808,279.2134548225,0
+CEFA.US,D,20211208,000000,31.2758,31.2758,31.2758,31.2758,240.6312319743,0
+CEFA.US,D,20211210,000000,31.1881,31.4038,31.1881,31.4038,148.2369614694,0
+CEFA.US,D,20211213,000000,31.2374,31.2374,31.2374,31.2374,355.362578865,0
+CEFA.US,D,20211216,000000,31.4068,31.4068,31.3152,31.3152,251.7997701672,0
+CEFA.US,D,20211222,000000,30.9646,30.9646,30.9646,30.9646,104.5781303517,0
+CEFA.US,D,20211223,000000,31.8106,31.8106,31.6875,31.6875,153.3135697389,0
+CEFA.US,D,20211227,000000,32.0637,32.2597,31.9958,32.2597,6867.6356669796,0
+CEFA.US,D,20211228,000000,32.044,32.044,31.6885,31.6885,148.2369614694,0
+CEFA.US,D,20211229,000000,31.9662,31.9662,31.6737,31.6737,655.8977884194,0
+CEFA.US,D,20211230,000000,31.655,31.655,31.655,31.655,800.0734632732,0
+CEFA.US,D,20211231,000000,31.2955,31.2955,31.2138,31.2138,194.9417575488,0
+CEFA.US,D,20220105,000000,31.5664,31.6304,31.2722,31.2722,518.8293651429,0
+CEFA.US,D,20220110,000000,31.0247,31.0247,30.6996,30.8181,1058.9804850177,0
+CEFA.US,D,20220111,000000,31.0247,31.4186,30.7982,31.1184,3612.5144445762,0
+CEFA.US,D,20220112,000000,31.6451,31.6451,31.5122,31.5122,247.7384835516,0
+CEFA.US,D,20220113,000000,31.9111,31.9111,31.2477,31.2477,404.0980182522,0
+CEFA.US,D,20220118,000000,31.0443,31.0443,31.0443,31.0443,363.4851520962,0
+CEFA.US,D,20220119,000000,30.7193,30.7193,30.7193,30.7193,517.814043489,0
+CEFA.US,D,20220124,000000,29.8428,29.8428,29.3158,29.5772,1612.3307863932,0
+CEFA.US,D,20220128,000000,28.9563,29.1494,28.8085,29.1494,719.8630526151,0
+CEFA.US,D,20220131,000000,29.3011,29.5473,29.3011,29.5473,1014.3063322461,0
+CEFA.US,D,20220201,000000,30.286,30.286,30.0791,30.1678,21351.199059863,0
+CEFA.US,D,20220203,000000,29.7886,29.7886,29.6834,29.6834,336.0714674409,0
+CEFA.US,D,20220204,000000,29.7738,29.9905,29.5966,29.9905,6500.0892282678,0
+CEFA.US,D,20220207,000000,30.0101,30.0101,29.8201,29.8201,1492.522831233,0
+CEFA.US,D,20220209,000000,30.1875,30.611,30.1875,30.5077,2180.9109125772,0
+CEFA.US,D,20220215,000000,29.8723,29.977,29.8723,29.977,182.757897702,0
+CEFA.US,D,20220218,000000,29.4586,29.4795,29.4586,29.4795,207.1256173956,0
+CEFA.US,D,20220222,000000,29.1632,29.4291,29.1632,29.3449,400.0367316366,0
+CEFA.US,D,20220223,000000,29.1927,29.1927,28.8775,28.8775,446.741527716,0
+CEFA.US,D,20220224,000000,27.9714,27.9714,27.9714,27.9714,1595.0703182769,0
+CEFA.US,D,20220228,000000,28.6904,28.6904,28.6904,28.6904,502.5842186805,0
+CEFA.US,D,20220307,000000,27.4396,27.4396,27.4396,27.4396,2929.2029715015,0
+CEFA.US,D,20220308,000000,26.5925,26.5925,26.4744,26.4744,355.362578865,0
+CEFA.US,D,20220309,000000,27.5775,27.5775,27.5775,27.5775,322.8722859402,0
+CEFA.US,D,20220310,000000,27.2426,27.2426,27.2327,27.2327,2278.3817913516,0
+CEFA.US,D,20220311,000000,27.0653,27.0653,27.0653,27.0653,3050.0262483156,0
+CEFA.US,D,20220316,000000,27.916,28.2823,27.916,28.2823,353.3319355572,0
+CEFA.US,D,20220317,000000,28.3309,28.5974,28.3309,28.5974,3293.7034452516,0
+CEFA.US,D,20220318,000000,28.5427,28.7806,28.508,28.7806,1265.0907807594,0
+CEFA.US,D,20220321,000000,28.6314,28.7494,28.6314,28.6495,4893.850371798,0
+CEFA.US,D,20220322,000000,28.9859,29.0548,28.9342,28.9342,5407.6031286714,0
+CEFA.US,D,20220323,000000,28.7988,28.7988,28.5725,28.5725,3851.1150332427,0
+CEFA.US,D,20220324,000000,28.7594,28.7594,28.7594,28.7594,205.0949740878,0
+CEFA.US,D,20220325,000000,28.7643,28.8874,28.7643,28.8283,2016.4288046454,0
+CEFA.US,D,20220328,000000,28.6707,28.848,28.6334,28.7608,17527.497711276,0
+CEFA.US,D,20220329,000000,29.2518,29.4192,29.1829,29.4192,2103.7464668808,0
+CEFA.US,D,20220330,000000,29.3208,29.3208,29.2538,29.2538,855.9161542377,0
+CEFA.US,D,20220331,000000,28.7102,28.7102,28.7102,28.7102,396.9907666749,0
+CEFA.US,D,20220404,000000,29.0745,29.0745,29.0745,29.0745,150.2676047772,0
+CEFA.US,D,20220406,000000,28.3457,28.3457,28.3457,28.3457,306.6271394778,0
+CEFA.US,D,20220412,000000,27.4987,27.4987,27.4987,27.4987,478.2164989869,0
+CEFA.US,D,20220414,000000,27.8976,27.8976,27.7955,27.7955,246.7231618977,0
+CEFA.US,D,20220418,000000,27.7843,27.7843,27.6117,27.6117,33849.808619372,0
+CEFA.US,D,20220419,000000,27.7941,27.7941,27.7313,27.7588,467.047960794,0
+CEFA.US,D,20220420,000000,28.0246,28.0246,28.0246,28.0246,1.0153216539,0
+CEFA.US,D,20220421,000000,27.8138,27.8138,27.7044,27.7044,183.7732193559,0
+CEFA.US,D,20220422,000000,27.1915,27.1915,27.1915,27.1915,77.1644456964,0
+CEFA.US,D,20220425,000000,26.8683,26.9471,26.7876,26.9471,4435.9403058891,0
+CEFA.US,D,20220426,000000,26.3042,26.3042,26.3042,26.3042,5.0766082695,0
+CEFA.US,D,20220427,000000,26.5039,26.5039,26.4204,26.4204,613.2542789556,0
+CEFA.US,D,20220428,000000,26.8191,26.8191,26.7616,26.77,203.06433078,0
+CEFA.US,D,20220429,000000,26.6467,26.6467,26.4371,26.4371,162.451464624,0
+CEFA.US,D,20220502,000000,26.4249,26.4249,26.4249,26.4249,110.6700602751,0
+CEFA.US,D,20220503,000000,26.5679,26.6138,26.5679,26.6138,406.12866156,0
+CEFA.US,D,20220504,000000,27.0902,27.0902,27.0902,27.0902,71.072515773,0
+CEFA.US,D,20220505,000000,26.3155,26.3155,26.3155,26.3155,79.1950890042,0
+CEFA.US,D,20220506,000000,25.9191,25.9191,25.9191,25.9191,5.0766082695,0
+CEFA.US,D,20220509,000000,25.1314,25.1314,25.1314,25.1314,8.1225732312,0
+CEFA.US,D,20220510,000000,25.2629,25.2629,25.2629,25.2629,11.1685381929,0
+CEFA.US,D,20220511,000000,25.1744,25.1744,25.1744,25.1744,79.1950890042,0
+CEFA.US,D,20220512,000000,25.1168,25.1168,25.1168,25.1168,2.0306433078,0
+CEFA.US,D,20220513,000000,25.8903,25.8903,25.8903,25.8903,74.1184807347,0
+CEFA.US,D,20220516,000000,25.8883,25.8883,25.8145,25.8322,1239.7077394119,0
+CEFA.US,D,20220517,000000,26.238,26.3019,26.238,26.3019,458.9253875628,0
+CEFA.US,D,20220518,000000,25.8145,25.8145,25.669,25.669,726.9703041924,0
+CEFA.US,D,20220519,000000,26.0803,26.0903,25.9032,25.9032,3069.3173597397,0
+CEFA.US,D,20220520,000000,26.0652,26.0652,26.0652,26.0652,2.0306433078,0
+CEFA.US,D,20220523,000000,26.4989,26.4989,26.4989,26.4989,8.1225732312,0
+CEFA.US,D,20220524,000000,26.3345,26.4254,26.3345,26.4254,189.8651492793,0
+CEFA.US,D,20220525,000000,26.4509,26.4509,26.4509,26.4509,19.2911114241,0
+CEFA.US,D,20220526,000000,26.7436,26.7436,26.7436,26.7436,15.2298248085,0
+CEFA.US,D,20220527,000000,27.077,27.077,27.077,27.077,60.919299234,0
+CEFA.US,D,20220531,000000,27.1146,27.1146,26.948,26.948,234.5393020509,0
+CEFA.US,D,20220601,000000,26.7501,26.7501,26.749,26.749,141.1297098921,0
+CEFA.US,D,20220602,000000,27.2492,27.2492,27.2492,27.2492,14.2145031546,0
+CEFA.US,D,20220603,000000,26.7994,26.7994,26.7501,26.7501,480.2471422947,0
+CEFA.US,D,20220606,000000,26.9678,26.9678,26.9678,26.9678,7.1072515773,0
+CEFA.US,D,20220607,000000,27.0543,27.0543,27.0543,27.0543,2.0306433078,0
+CEFA.US,D,20220608,000000,26.7032,26.7032,26.7032,26.7032,5.0766082695,0
+CEFA.US,D,20220609,000000,26.1616,26.1616,26.1616,26.1616,126.9152067375,0
+CEFA.US,D,20220610,000000,25.5342,25.5342,25.4304,25.4304,207.1256173956,0
+CEFA.US,D,20220613,000000,25.1644,25.1644,24.6193,24.6193,296.4739229388,0
+CEFA.US,D,20220614,000000,24.3685,24.3685,24.3685,24.3685,34.5209362326,0
+CEFA.US,D,20220615,000000,24.7705,24.9576,24.7705,24.8393,1727.0621332839,0
+CEFA.US,D,20220616,000000,24.2185,24.2185,24.2185,24.2185,5.0766082695,0
+CEFA.US,D,20220617,000000,24.0712,24.0712,24.0712,24.0712,1.0153216539,0
+CEFA.US,D,20220621,000000,24.5538,24.5538,24.4782,24.4782,147.2216398155,0
+CEFA.US,D,20220622,000000,24.4455,24.4455,24.3304,24.3304,656.9131100733,0
+CEFA.US,D,20220623,000000,24.3652,24.3652,24.2771,24.3148,1483.3849363479,0
+CEFA.US,D,20220624,000000,24.9872,25.0364,24.9243,25.0152,8109.3740496993,0
+CEFA.US,D,20220627,000000,24.9402,24.9402,24.9402,24.9402,3.0459649617,0
+CEFA.US,D,20220628,000000,25.0856,25.0856,24.8015,24.8015,324.902929248,0
+CEFA.US,D,20220629,000000,24.6444,24.6444,24.6444,24.6444,112,0
+CEFA.US,D,20220630,000000,24.55,24.55,24.4949,24.4949,874,0
+CEFA.US,D,20220701,000000,24.5283,24.5283,24.5283,24.5283,5,0
+CEFA.US,D,20220705,000000,23.9,24,23.75,24,4469,0
+CEFA.US,D,20220706,000000,24.17,24.22,24.1,24.1866,681,0
+CEFA.US,D,20220707,000000,24.56,24.56,24.56,24.56,53,0
+CEFA.US,D,20220708,000000,24.5938,24.5938,24.5938,24.5938,96,0
+CEFA.US,D,20220711,000000,24.1659,24.1659,24.1659,24.1659,6,0
+CEFA.US,D,20220712,000000,24.1774,24.1929,24.1774,24.1929,233,0
+CEFA.US,D,20220713,000000,24.1789,24.1789,24.1789,24.1789,63,0
+CEFA.US,D,20220714,000000,23.8287,23.8287,23.8287,23.8287,168,0
+CEFA.US,D,20220715,000000,24.2047,24.2047,24.2047,24.2047,91,0
+CEFA.US,D,20220718,000000,24.49,24.49,24.3442,24.3442,2848,0
+CEFA.US,D,20220719,000000,24.9592,24.9592,24.9592,24.9592,2,0
+CEFA.US,D,20220720,000000,24.86,24.86,24.7982,24.7982,127,0
+CEFA.US,D,20220721,000000,25.1267,25.1267,25.1267,25.1267,120,0
+CEFA.US,D,20220722,000000,25.064,25.064,25.064,25.064,12,0
+CEFA.US,D,20220725,000000,25.25,25.25,25.25,25.25,5,0
+CEFA.US,D,20220726,000000,24.87,24.87,24.8422,24.8422,4351,0
+CEFA.US,D,20220727,000000,25.04,25.4492,25.04,25.4492,226,0
+CEFA.US,D,20220728,000000,25.65,25.72,25.6269,25.6269,429,0
+CEFA.US,D,20220729,000000,25.9886,25.9886,25.9886,25.9886,1,0
+CEFA.US,D,20220801,000000,26,26,26,26,50,0
+CEFA.US,D,20220802,000000,25.6862,25.6862,25.6862,25.6862,13,0
+CEFA.US,D,20220803,000000,25.9,25.96,25.8597,25.9219,1387,0
+CEFA.US,D,20220804,000000,26.0334,26.0334,26.0334,26.0334,13,0
+CEFA.US,D,20220805,000000,25.68,25.84,25.68,25.84,1764,0
+CEFA.US,D,20220808,000000,25.9352,25.9352,25.9352,25.9352,24,0
+CEFA.US,D,20220809,000000,25.77,25.82,25.7006,25.7006,6048,0
+CEFA.US,D,20220810,000000,26.3745,26.3745,26.3745,26.3745,26,0
+CEFA.US,D,20220811,000000,26.33,26.33,26.33,26.33,11,0
+CEFA.US,D,20220812,000000,26.5108,26.5108,26.5108,26.5108,26,0
+CEFA.US,D,20220815,000000,26.68,26.68,26.2402,26.3707,2268,0
+CEFA.US,D,20220816,000000,26.39,26.39,26.39,26.39,72,0
+CEFA.US,D,20220817,000000,26.1828,26.1828,26.1828,26.1828,6,0
+CEFA.US,D,20220818,000000,25.9701,26.1037,25.9701,26.0847,3357,0
+CEFA.US,D,20220819,000000,25.77,25.77,25.59,25.59,2470,0
+CEFA.US,D,20220822,000000,25.2143,25.2143,25.2143,25.2143,11,0
+CEFA.US,D,20220823,000000,25.45,25.45,25.2757,25.2757,401,0
+CEFA.US,D,20220824,000000,25.34,25.34,25.2512,25.2512,2730,0
+CEFA.US,D,20220825,000000,25.55,25.55,25.55,25.55,4,0
+CEFA.US,D,20220826,000000,24.8985,24.8985,24.8985,24.8985,7,0
+CEFA.US,D,20220829,000000,24.8145,24.91,24.8145,24.8146,762,0
+CEFA.US,D,20220830,000000,24.6498,24.6498,24.6498,24.6498,1,0
+CEFA.US,D,20220831,000000,24.69,24.69,24.55,24.5571,200,0
+CEFA.US,D,20220901,000000,24.08,24.2246,24.04,24.2246,742,0
+CEFA.US,D,20220902,000000,24.17,24.17,24.0857,24.0857,8101,0
+CEFA.US,D,20220906,000000,24.07,24.11,23.9984,23.9984,3406,0
+CEFA.US,D,20220907,000000,24.1683,24.1683,24.1683,24.1683,14,0
+CEFA.US,D,20220908,000000,24.24,24.24,24.2,24.2276,324,0
+CEFA.US,D,20220909,000000,24.8453,24.8453,24.8453,24.8453,38,0
+CEFA.US,D,20220912,000000,25.25,25.3,25.18,25.18,1411,0
+CEFA.US,D,20220913,000000,24.53,24.53,24.2837,24.2837,110,0
+CEFA.US,D,20220914,000000,24.393,24.393,24.393,24.393,27,0
+CEFA.US,D,20220915,000000,24.34,24.34,24.182,24.182,230,0
+CEFA.US,D,20220916,000000,24.06,24.06,24.0593,24.0593,173,0
+CEFA.US,D,20220919,000000,23.94,24.1041,23.94,24.1041,101,0
+CEFA.US,D,20220920,000000,23.76,23.76,23.6531,23.725,753,0
+CEFA.US,D,20220921,000000,23.49,23.49,23.4467,23.4467,117,0
+CEFA.US,D,20220922,000000,23.3157,23.3157,23.3157,23.3157,1,0
+CEFA.US,D,20220923,000000,22.86,22.86,22.52,22.5588,737,0
+CEFA.US,D,20220926,000000,22.5,22.5,22.2829,22.2829,113,0
+CEFA.US,D,20220927,000000,22.0371,22.1732,22.0371,22.1481,620,0
+CEFA.US,D,20220928,000000,22.6933,22.6933,22.6,22.6,641,0
+CEFA.US,D,20220929,000000,22.25,22.3533,22.25,22.3533,113,0
+CEFA.US,D,20220930,000000,22.47,22.47,22.3003,22.3003,100,0
+CEFA.US,D,20221003,000000,22.67,22.79,22.67,22.7739,883,0
+CEFA.US,D,20221004,000000,23.63,23.63,23.63,23.63,12,0
+CEFA.US,D,20221005,000000,23.24,23.4225,23.18,23.4225,1914,0
+CEFA.US,D,20221006,000000,23.09,23.09,23.0294,23.0294,236,0
+CEFA.US,D,20221007,000000,22.635,22.635,22.635,22.635,2,0
+CEFA.US,D,20221010,000000,22.4817,22.4817,22.4817,22.4817,4,0
+CEFA.US,D,20221011,000000,22.1959,22.1959,22.1959,22.1959,2,0
+CEFA.US,D,20221012,000000,22.1266,22.1266,22.1266,22.1266,23,0
+CEFA.US,D,20221013,000000,22,22.5631,21.99,22.5631,2695,0
+CEFA.US,D,20221014,000000,22.1713,22.1713,22.1713,22.1713,2,0
+CEFA.US,D,20221017,000000,22.695,22.71,22.695,22.706,338,0
+CEFA.US,D,20221018,000000,22.8329,22.8329,22.8329,22.8329,114,0
+CEFA.US,D,20221019,000000,22.63,22.7,22.4702,22.5847,2833,0
+CEFA.US,D,20221020,000000,22.87,22.91,22.5572,22.5572,2976,0
+CEFA.US,D,20221021,000000,22.9159,22.9159,22.9159,22.9159,71,0
+CEFA.US,D,20221024,000000,22.885,22.885,22.885,22.885,1,0
+CEFA.US,D,20221025,000000,23.4207,23.4207,23.4207,23.4207,3,0
+CEFA.US,D,20221026,000000,23.6253,23.6253,23.6253,23.6253,10,0
+CEFA.US,D,20221027,000000,23.41,23.41,23.41,23.41,2,0
+CEFA.US,D,20221028,000000,23.579,23.579,23.579,23.579,2,0
+CEFA.US,D,20221031,000000,23.3642,23.3642,23.3642,23.3642,2,0
+CEFA.US,D,20221101,000000,23.6098,23.6098,23.6098,23.6098,9,0
+CEFA.US,D,20221102,000000,23.188,23.188,23.188,23.188,20,0
+CEFA.US,D,20221103,000000,23.19,23.19,22.96,22.96,501,0
+CEFA.US,D,20221104,000000,23.86,23.9216,23.86,23.9216,324,0
+CEFA.US,D,20221107,000000,24,24,24,24,1,0
+CEFA.US,D,20221108,000000,24.278,24.278,24.278,24.278,57,0
+CEFA.US,D,20221109,000000,23.8901,23.8901,23.8901,23.8901,182,0
+CEFA.US,D,20221110,000000,25.2626,25.2626,25.2626,25.2626,46,0
+CEFA.US,D,20221111,000000,25.9057,25.9057,25.9057,25.9057,1,0
+CEFA.US,D,20221114,000000,25.7,25.7,25.7,25.7,72,0
+CEFA.US,D,20221115,000000,25.8412,25.8412,25.8412,25.8412,180,0
+CEFA.US,D,20221116,000000,25.78,25.79,25.78,25.79,269,0
+CEFA.US,D,20221117,000000,25.69,25.7529,25.69,25.7529,495,0
+CEFA.US,D,20221118,000000,25.71,25.7754,25.71,25.7754,400,0
+CEFA.US,D,20221121,000000,25.5514,25.5514,25.5514,25.5514,96,0
+CEFA.US,D,20221122,000000,25.8661,25.92,25.8661,25.92,671,0
+CEFA.US,D,20221123,000000,26.08,26.1316,26.07,26.1316,390,0
+CEFA.US,D,20221125,000000,26.33,26.33,26.33,26.33,2,0
+CEFA.US,D,20221128,000000,26.35,26.35,26.0009,26.0009,1008,0
+CEFA.US,D,20221129,000000,26.1,26.1114,26.0921,26.1114,1001,0
+CEFA.US,D,20221130,000000,26.6159,26.6159,26.6159,26.6159,71,0
+CEFA.US,D,20221201,000000,26.849,26.849,26.8184,26.8184,116,0
+CEFA.US,D,20221202,000000,26.8015,26.8015,26.8015,26.8015,10,0
+CEFA.US,D,20221205,000000,26.66,26.66,26.4284,26.4284,203,0
+CEFA.US,D,20221206,000000,26.34,26.34,26.28,26.28,165,0
+CEFA.US,D,20221208,000000,26.4086,26.4086,26.4086,26.4086,118,0
+CEFA.US,D,20221209,000000,26.4367,26.4367,26.4367,26.4367,1,0
+CEFA.US,D,20221212,000000,26.5014,26.5014,26.5014,26.5014,19,0
+CEFA.US,D,20221213,000000,26.9499,26.9499,26.9499,26.9499,5,0
+CEFA.US,D,20221214,000000,27.04,27.1,26.9031,26.9031,202,0
+CEFA.US,D,20221215,000000,26.09,26.295,26.09,26.1552,3718,0
+CEFA.US,D,20221216,000000,25.9383,25.9383,25.9383,25.9383,4,0
+CEFA.US,D,20221219,000000,25.8325,25.8325,25.8325,25.8325,43,0
+CEFA.US,D,20221220,000000,26.02,26.06,25.93,25.93,1768,0
+CEFA.US,D,20221221,000000,26.1863,26.1863,26.1863,26.1863,3,0
+CEFA.US,D,20221222,000000,25.9827,25.9827,25.9827,25.9827,1,0
+CEFA.US,D,20221223,000000,26.02,26.0534,26.02,26.0534,502,0
+CEFA.US,D,20221227,000000,26.1,26.12,26.0792,26.0792,3343,0
+CEFA.US,D,20221228,000000,25.7988,25.7988,25.7988,25.7988,46,0
+CEFA.US,D,20221229,000000,26,26.25,25.97,26.125,12011,0
+CEFA.US,D,20221230,000000,25.78,25.88,25.78,25.7859,1560,0
+CEFA.US,D,20230103,000000,25.94,25.97,25.75,25.8763,1737,0
+CEFA.US,D,20230104,000000,26.1868,26.1868,26.1868,26.1868,6,0
+CEFA.US,D,20230105,000000,25.92,25.9394,25.92,25.9394,2945,0
+CEFA.US,D,20230106,000000,26.54,26.54,26.54,26.54,51,0
+CEFA.US,D,20230109,000000,26.7277,26.7277,26.7277,26.7277,5,0
+CEFA.US,D,20230110,000000,26.7525,26.87,26.7525,26.8211,379,0
+CEFA.US,D,20230111,000000,27.0799,27.0799,27.0641,27.0641,376,0
+CEFA.US,D,20230112,000000,27.5,27.5,27.41,27.41,1270,0
+CEFA.US,D,20230113,000000,27.6163,27.6163,27.6163,27.6163,71,0
+CEFA.US,D,20230117,000000,27.82,27.89,27.7295,27.7295,525,0
+CEFA.US,D,20230118,000000,27.65,27.65,27.65,27.65,136,0
+CEFA.US,D,20230119,000000,27.57,27.59,27.57,27.5897,892,0
+CEFA.US,D,20230120,000000,27.71,27.8591,27.7,27.8591,204,0
+CEFA.US,D,20230123,000000,27.9659,27.9659,27.9659,27.9659,18,0
+CEFA.US,D,20230124,000000,27.9706,27.9706,27.9706,27.9706,2,0
+CEFA.US,D,20230125,000000,28.1444,28.1444,28.1444,28.1444,5,0
+CEFA.US,D,20230126,000000,28.04,28.18,27.9801,28.18,4990,0
+CEFA.US,D,20230127,000000,28.095,28.095,28.095,28.095,68,0
+CEFA.US,D,20230130,000000,28.19,28.19,27.9146,27.9146,180,0
+CEFA.US,D,20230131,000000,28.0499,28.1137,27.96,28.1137,1189,0
+CEFA.US,D,20230201,000000,28.04,28.38,27.89,28.38,2284,0
+CEFA.US,D,20230202,000000,28.3938,28.3938,28.3938,28.3938,22,0
+CEFA.US,D,20230203,000000,28.1357,28.1357,28.1357,28.1357,49,0
+CEFA.US,D,20230206,000000,27.73,27.81,27.73,27.81,525,0
+CEFA.US,D,20230207,000000,28.0401,28.0401,28.0401,28.0401,5,0
+CEFA.US,D,20230208,000000,27.8505,27.93,27.8075,27.8075,1994,0
+CEFA.US,D,20230209,000000,27.8867,27.8867,27.8867,27.8867,96,0
+CEFA.US,D,20230210,000000,27.8,27.81,27.7872,27.7872,381,0
+CEFA.US,D,20230213,000000,27.995,28.045,27.995,28.045,177,0
+CEFA.US,D,20230214,000000,27.91,28.0747,27.91,28.0747,4339,0
+CEFA.US,D,20230215,000000,27.86,27.9328,27.86,27.9328,219983,0
+CEFA.US,D,20230216,000000,27.77,28.0387,27.74,27.8439,6710,0
+CEFA.US,D,20230217,000000,27.66,27.8601,27.62,27.8226,4762,0
+CEFA.US,D,20230221,000000,27.64,27.7299,27.51,27.515,3329,0
+CEFA.US,D,20230222,000000,27.43,27.49,27.3288,27.3288,381,0
+CEFA.US,D,20230223,000000,27.41,27.445,27.31,27.445,843,0
+CEFA.US,D,20230224,000000,27.06,27.07,26.94,26.9948,3321,0
+CEFA.US,D,20230227,000000,27.32,27.43,27.2658,27.2658,2536,0
+CEFA.US,D,20230228,000000,27.1238,27.1238,27.1238,27.1238,107,0
+CEFA.US,D,20230301,000000,27.2509,27.2509,27.2509,27.2509,105,0
+CEFA.US,D,20230302,000000,27.16,27.2694,27.145,27.2694,1665,0
+CEFA.US,D,20230303,000000,27.6893,27.6893,27.6893,27.6893,16,0
+CEFA.US,D,20230306,000000,27.6604,27.6604,27.6604,27.6604,42,0
+CEFA.US,D,20230307,000000,27.21,27.21,27.1895,27.1895,33993,0
+CEFA.US,D,20230308,000000,27.36,27.375,27.265,27.3431,3522,0
+CEFA.US,D,20230309,000000,27.1348,27.1348,27.1348,27.1348,59,0
+CEFA.US,D,20230310,000000,26.8489,26.8489,26.8489,26.8489,100,0
+CEFA.US,D,20230313,000000,26.81,26.83,26.74,26.74,833,0
+CEFA.US,D,20230314,000000,26.96,26.96,26.78,26.9563,3342,0
+CEFA.US,D,20230315,000000,26.37,26.37,26.05,26.19,636,0
+CEFA.US,D,20230316,000000,26.3118,26.58,26.3118,26.58,567,0
+CEFA.US,D,20230317,000000,26.3242,26.3242,26.2984,26.2984,151,0
+CEFA.US,D,20230320,000000,26.49,26.71,26.49,26.71,204,0
+CEFA.US,D,20230321,000000,26.99,27.1,26.96,27.1,6814,0
+CEFA.US,D,20230322,000000,27.14,27.14,27.09,27.09,470,0
+CEFA.US,D,20230323,000000,27.35,27.35,27.03,27.03,1584,0
+CEFA.US,D,20230324,000000,26.7601,27.02,26.7601,27.02,154,0
+CEFA.US,D,20230327,000000,26.9,27.22,26.9,27.22,364,0
+CEFA.US,D,20230328,000000,27.13,27.13,27.13,27.13,2,0
+CEFA.US,D,20230329,000000,27.456,27.456,27.456,27.456,1,0
+CEFA.US,D,20230330,000000,27.78,27.78,27.78,27.78,2,0
+CEFA.US,D,20230331,000000,27.9108,27.9108,27.9108,27.9108,1,0
+CEFA.US,D,20230403,000000,28.02,28.21,28.02,28.21,30441,0
+CEFA.US,D,20230404,000000,28.116,28.116,28.116,28.116,5,0
+CEFA.US,D,20230405,000000,27.922,27.922,27.922,27.922,10,0
+CEFA.US,D,20230406,000000,27.9903,27.9903,27.9903,27.9903,2,0
+CEFA.US,D,20230410,000000,27.885,27.9317,27.885,27.9317,433,0
+CEFA.US,D,20230411,000000,28.068,28.068,28.068,28.068,10,0
+CEFA.US,D,20230412,000000,28.37,28.42,28.2164,28.2164,3883,0
+CEFA.US,D,20230413,000000,28.6356,28.6356,28.618,28.618,133,0
+CEFA.US,D,20230414,000000,28.5299,28.53,28.468,28.468,346,0
+CEFA.US,D,20230417,000000,28.38,28.39,28.3325,28.3824,1774,0
+CEFA.US,D,20230418,000000,28.56,28.62,28.56,28.62,965,0
+CEFA.US,D,20230419,000000,28.51,28.51,28.51,28.51,74,0
+CEFA.US,D,20230420,000000,28.446,28.446,28.446,28.446,58,0
+CEFA.US,D,20230421,000000,28.5816,28.5816,28.5816,28.5816,14,0
+CEFA.US,D,20230424,000000,28.605,28.6897,28.605,28.6539,338,0
+CEFA.US,D,20230425,000000,28.43,28.43,28.2405,28.2405,719,0
+CEFA.US,D,20230426,000000,28.17,28.37,28.17,28.21,8801,0
+CEFA.US,D,20230427,000000,28.43,28.59,28.43,28.59,3887,0
+CEFA.US,D,20230428,000000,28.5233,28.5233,28.5233,28.5233,10,0
+CEFA.US,D,20230501,000000,28.59,28.66,28.5353,28.5353,780,0
+CEFA.US,D,20230502,000000,28.1301,28.2381,28.1301,28.2381,1106,0
+CEFA.US,D,20230503,000000,28.2829,28.2829,28.2829,28.2829,48,0
+CEFA.US,D,20230504,000000,28.2441,28.2441,28.2441,28.2441,18,0
+CEFA.US,D,20230505,000000,28.3542,28.6458,28.3542,28.6458,1648,0
+CEFA.US,D,20230508,000000,28.7389,28.7389,28.68,28.68,299,0
+CEFA.US,D,20230509,000000,28.5502,28.5502,28.5502,28.5502,70,0
+CEFA.US,D,20230510,000000,28.49,28.5386,28.49,28.5386,512,0
+CEFA.US,D,20230511,000000,28.45,28.45,28.45,28.45,42,0
+CEFA.US,D,20230512,000000,28.41,28.41,28.41,28.41,3,0
+CEFA.US,D,20230515,000000,28.6504,28.6504,28.6504,28.6504,25,0
+CEFA.US,D,20230516,000000,28.37,28.37,28.37,28.37,51,0
+CEFA.US,D,20230517,000000,28.55,28.55,28.55,28.55,38,0
+CEFA.US,D,20230518,000000,28.4859,28.4859,28.4859,28.4859,1,0
+CEFA.US,D,20230519,000000,28.6209,28.6538,28.6209,28.6538,661,0
+CEFA.US,D,20230522,000000,28.68,28.68,28.68,28.68,99,0
+CEFA.US,D,20230523,000000,28.52,28.52,28.2661,28.2661,109,0
+CEFA.US,D,20230524,000000,28.1,28.1,27.8922,27.8922,345,0
+CEFA.US,D,20230525,000000,27.834,27.84,27.834,27.84,223,0
+CEFA.US,D,20230526,000000,28.0903,28.0903,28.0903,28.0903,18,0
+CEFA.US,D,20230530,000000,27.85,27.85,27.85,27.85,3,0
+CEFA.US,D,20230531,000000,27.53,27.557,27.47,27.557,835,0
+CEFA.US,D,20230601,000000,28.06,28.06,28.02,28.02,134,0
+CEFA.US,D,20230602,000000,28.26,28.458,28.26,28.39,445,0
+CEFA.US,D,20230605,000000,28.3913,28.3913,28.2847,28.2847,1625,0
+CEFA.US,D,20230606,000000,28.36,28.495,28.35,28.495,2780,0
+CEFA.US,D,20230607,000000,28.36,28.45,28.18,28.1805,23390,0
+CEFA.US,D,20230608,000000,28.479,28.479,28.479,28.479,57,0
+CEFA.US,D,20230609,000000,28.51,28.51,28.5074,28.5074,153,0
+CEFA.US,D,20230612,000000,28.6633,28.6633,28.6633,28.6633,52,0
+CEFA.US,D,20230613,000000,29.19,29.19,29.02,29.0208,672,0
+CEFA.US,D,20230614,000000,28.91,29.2171,28.91,29.05,495,0
+CEFA.US,D,20230615,000000,29.3118,29.3118,29.3118,29.3118,36,0
+CEFA.US,D,20230616,000000,29.4165,29.4165,29.265,29.2684,729,0
+CEFA.US,D,20230620,000000,29.1899,29.1899,28.915,28.9497,994,0
+CEFA.US,D,20230621,000000,28.924,28.9606,28.92,28.92,934,0
+CEFA.US,D,20230622,000000,28.73,28.73,28.73,28.73,2,0
+CEFA.US,D,20230623,000000,28.2969,28.2969,28.2969,28.2969,49,0
+CEFA.US,D,20230626,000000,28.335,28.3854,28.31,28.34,6784,0
+CEFA.US,D,20230627,000000,28.565,28.5716,28.5625,28.5716,351,0
+CEFA.US,D,20230628,000000,28.6198,28.6198,28.6198,28.6198,3,0
+CEFA.US,D,20230629,000000,28.195,28.2125,28.18,28.2125,2570,0
+CEFA.US,D,20230630,000000,28.5346,28.5677,28.5294,28.5677,1320,0
+CEFA.US,D,20230703,000000,28.65,28.65,28.5885,28.5885,556,0
+CEFA.US,D,20230705,000000,28.1946,28.2323,28.1946,28.2323,128,0
+CEFA.US,D,20230706,000000,27.73,27.75,27.73,27.734,310,0
+CEFA.US,D,20230707,000000,27.9299,27.9684,27.9299,27.9684,287,0
+CEFA.US,D,20230710,000000,27.9965,27.9965,27.9965,27.9965,47,0
+CEFA.US,D,20230711,000000,28.14,28.31,28.1,28.205,8541,0
+CEFA.US,D,20230712,000000,28.67,28.78,28.67,28.78,2524,0
+CEFA.US,D,20230713,000000,29.2804,29.2804,29.2804,29.2804,97,0
+CEFA.US,D,20230714,000000,29.31,29.31,29.1053,29.1053,4803,0
+CEFA.US,D,20230717,000000,29.07,29.1188,29.07,29.1188,614,0
+CEFA.US,D,20230718,000000,29.22,29.26,29.22,29.26,2569,0
+CEFA.US,D,20230719,000000,29.22,29.22,29.2142,29.2142,426,0
+CEFA.US,D,20230720,000000,29.02,29.02,28.998,28.998,340,0
+CEFA.US,D,20230721,000000,29.07,29.07,29.07,29.07,13,0
+CEFA.US,D,20230724,000000,28.9891,28.9891,28.9891,28.9891,17,0
+CEFA.US,D,20230725,000000,29.055,29.0657,29.055,29.0657,567,0
+CEFA.US,D,20230726,000000,28.9837,29.0748,28.94,29.0748,720,0
+CEFA.US,D,20230727,000000,29.0522,29.0522,29.0522,29.0522,77,0
+CEFA.US,D,20230728,000000,29.2461,29.2461,29.2461,29.2461,29,0
+CEFA.US,D,20230731,000000,29.3056,29.3056,29.2,29.2,258,0
+CEFA.US,D,20230801,000000,28.67,28.84,28.67,28.84,247,0
+CEFA.US,D,20230802,000000,28.485,28.485,28.2001,28.2933,635,0
+CEFA.US,D,20230803,000000,28.115,28.2382,28.115,28.2382,430,0
+CEFA.US,D,20230804,000000,28.3088,28.3088,28.3088,28.3088,71,0
+CEFA.US,D,20230807,000000,28.516,28.516,28.516,28.516,45,0
+CEFA.US,D,20230808,000000,28.09,28.2587,28.09,28.2587,2102,0
+CEFA.US,D,20230809,000000,28.35,28.35,28.2296,28.2296,238,0
+CEFA.US,D,20230810,000000,28.5,28.5,28.32,28.32,174,0
+CEFA.US,D,20230811,000000,28.2299,28.2299,28.14,28.14,262,0
+CEFA.US,D,20230814,000000,27.99,28.0444,27.99,28.0444,246,0
+CEFA.US,D,20230815,000000,27.71,27.7299,27.66,27.66,2659,0
+CEFA.US,D,20230816,000000,27.655,27.75,27.4639,27.4639,4023,0
+CEFA.US,D,20230817,000000,27.2317,27.2317,27.2317,27.2317,60,0
+CEFA.US,D,20230818,000000,27.19,27.2358,27.19,27.2358,162,0
+CEFA.US,D,20230821,000000,27.2601,27.35,27.2601,27.3386,4700,0
+CEFA.US,D,20230822,000000,27.27,27.3305,27.27,27.29,416,0
+CEFA.US,D,20230823,000000,27.55,27.5752,27.503,27.5752,347,0
+CEFA.US,D,20230824,000000,27.5,27.5,27.21,27.21,1923,0
+CEFA.US,D,20230825,000000,27.34,27.42,27.23,27.42,1402,0
+CEFA.US,D,20230828,000000,27.66,27.66,27.65,27.65,101,0
+CEFA.US,D,20230829,000000,27.9957,27.9957,27.9957,27.9957,3,0
+CEFA.US,D,20230830,000000,27.97,27.9856,27.97,27.9856,168,0
+CEFA.US,D,20230831,000000,27.9,27.92,27.9,27.92,139,0
+CEFA.US,D,20230901,000000,28,28,27.87,27.87,399,0
+CEFA.US,D,20230905,000000,27.71,27.71,27.71,27.71,21,0
+CEFA.US,D,20230906,000000,27.56,27.5872,27.4912,27.5872,529,0
+CEFA.US,D,20230907,000000,27.5,27.5,27.5,27.5,43,0
+CEFA.US,D,20230908,000000,27.44,27.44,27.3841,27.3841,322,0
+CEFA.US,D,20230911,000000,27.91,27.91,27.72,27.72,259,0
+CEFA.US,D,20230912,000000,27.27,27.61,27.27,27.56,565,0
+CEFA.US,D,20230913,000000,27.54,27.68,27.54,27.68,16572,0
+CEFA.US,D,20230914,000000,27.85,27.8965,27.795,27.8965,1158,0
+CEFA.US,D,20230915,000000,27.8407,27.8407,27.8141,27.8141,666,0
+CEFA.US,D,20230918,000000,27.79,27.83,27.79,27.83,201,0
+CEFA.US,D,20230919,000000,27.8298,27.8298,27.7852,27.7852,144,0
+CEFA.US,D,20230920,000000,27.75,27.75,27.75,27.75,80,0
+CEFA.US,D,20230921,000000,27.27,27.27,27.27,27.27,31,0
+CEFA.US,D,20230922,000000,27.1801,27.2585,27.1801,27.2585,244,0
+CEFA.US,D,20230925,000000,27.1,27.1,27.1,27.1,135,0
+CEFA.US,D,20230926,000000,26.93,26.93,26.67,26.67,1324,0
+CEFA.US,D,20230927,000000,26.79,26.8,26.6803,26.6803,388,0
+CEFA.US,D,20230928,000000,26.8758,26.8758,26.8758,26.8758,16,0
+CEFA.US,D,20230929,000000,27.0399,27.04,26.7872,26.7872,1568,0
+CEFA.US,D,20231002,000000,26.48,26.48,26.48,26.48,52,0
+CEFA.US,D,20231003,000000,26.18,26.18,26.17,26.17,242,0
+CEFA.US,D,20231004,000000,26.1508,26.1508,26.1508,26.1508,33,0
+CEFA.US,D,20231005,000000,26.3994,26.3994,26.3994,26.3994,5,0
+CEFA.US,D,20231006,000000,26.6769,26.6769,26.6769,26.6769,4,0
+CEFA.US,D,20231009,000000,26.41,26.7,26.41,26.7,263,0
+CEFA.US,D,20231010,000000,26.9935,26.9935,26.9935,26.9935,116,0
+CEFA.US,D,20231011,000000,27.0528,27.0528,27.0528,27.0528,55,0
+CEFA.US,D,20231012,000000,27.05,27.05,26.7703,26.7703,500,0
+CEFA.US,D,20231013,000000,26.58,26.58,26.5227,26.5227,498,0
+CEFA.US,D,20231016,000000,26.8,26.8,26.8,26.8,46,0
+CEFA.US,D,20231017,000000,26.7082,26.7374,26.7082,26.7374,266,0
+CEFA.US,D,20231018,000000,26.37,26.37,26.3093,26.3093,261,0
+CEFA.US,D,20231019,000000,26.13,26.13,26.13,26.13,1,0
+CEFA.US,D,20231020,000000,25.91,25.91,25.91,25.91,116,0
+CEFA.US,D,20231023,000000,26.0399,26.11,25.98,25.98,6020,0
+CEFA.US,D,20231024,000000,26.0894,26.0933,26.0894,26.0933,339,0
+CEFA.US,D,20231025,000000,25.935,25.935,25.935,25.935,1,0
+CEFA.US,D,20231026,000000,25.7669,25.7719,25.75,25.7719,5854,0
+CEFA.US,D,20231027,000000,25.7555,25.7555,25.7555,25.7555,43,0
+CEFA.US,D,20231030,000000,26.0549,26.0549,26.0549,26.0549,4,0
+CEFA.US,D,20231031,000000,26.1706,26.1706,26.1706,26.1706,218,0
+CEFA.US,D,20231101,000000,26.455,26.455,26.455,26.455,38,0
+CEFA.US,D,20231102,000000,27.09,27.09,27.09,27.09,87,0
+CEFA.US,D,20231103,000000,27.3401,27.3794,27.3401,27.3794,197,0
+CEFA.US,D,20231106,000000,27.33,27.34,27.28,27.28,1339,0
+CEFA.US,D,20231107,000000,27.09,27.09,27.09,27.09,37,0
+CEFA.US,D,20231108,000000,26.9944,26.9944,26.9944,26.9944,11,0
+CEFA.US,D,20231109,000000,26.97,26.97,26.97,26.97,32,0
+CEFA.US,D,20231110,000000,27.1103,27.1103,27.1103,27.1103,9,0
+CEFA.US,D,20231113,000000,27.16,27.16,27.16,27.16,46,0
+CEFA.US,D,20231114,000000,27.88,27.9097,27.825,27.9097,890,0
+CEFA.US,D,20231115,000000,28.16,28.16,27.8601,27.96,751,0
+CEFA.US,D,20231116,000000,27.825,27.91,27.825,27.91,169,0
+CEFA.US,D,20231117,000000,28.18,28.25,28.18,28.25,200,0
+CEFA.US,D,20231120,000000,28.25,28.38,28.211,28.2869,21567,0
+CEFA.US,D,20231121,000000,28.1198,28.1198,28.1198,28.1198,50,0
+CEFA.US,D,20231122,000000,28.2138,28.2138,28.2138,28.2138,13,0
+CEFA.US,D,20231124,000000,28.302,28.45,28.302,28.42,823,0
+CEFA.US,D,20231127,000000,28.3317,28.43,28.3,28.3508,2047,0
+CEFA.US,D,20231128,000000,28.3468,28.3468,28.3468,28.3468,4,0
+CEFA.US,D,20231129,000000,28.7,28.7,28.4101,28.4101,201,0
+CEFA.US,D,20231130,000000,28.43,28.47,28.43,28.4691,1955,0
+CEFA.US,D,20231201,000000,28.84,28.85,28.829,28.829,13206,0
+CEFA.US,D,20231204,000000,28.59,28.59,28.59,28.59,15,0
+CEFA.US,D,20231205,000000,28.5085,28.5085,28.5085,28.5085,12,0
+CEFA.US,D,20231206,000000,28.69,28.83,28.6176,28.6176,5195,0
+CEFA.US,D,20231207,000000,28.65,28.8216,28.65,28.8216,1506,0
+CEFA.US,D,20231208,000000,28.865,28.865,28.865,28.865,3,0
+CEFA.US,D,20231211,000000,28.88,28.905,28.88,28.905,242,0
+CEFA.US,D,20231212,000000,28.9105,28.9105,28.9105,28.9105,273,0
+CEFA.US,D,20231213,000000,28.76,29.3886,28.76,29.3886,950,0
+CEFA.US,D,20231214,000000,29.6,29.661,29.59,29.661,261,0
+CEFA.US,D,20231215,000000,29.42,29.47,29.19,29.24,12925,0
+CEFA.US,D,20231218,000000,29.59,29.59,29.27,29.3197,2321,0
+CEFA.US,D,20231219,000000,29.64,29.64,28.02,29.5624,2914,0
+CEFA.US,D,20231220,000000,29.6532,29.6532,29.3,29.3,168,0
+CEFA.US,D,20231221,000000,29.6578,29.6578,29.6578,29.6578,10,0
+CEFA.US,D,20231222,000000,29.8129,29.8129,29.76,29.76,480,0
+CEFA.US,D,20231226,000000,29.78,29.8841,29.78,29.8841,481,0
+CEFA.US,D,20231227,000000,29.89,30.0931,29.87,29.9759,1364,0
+CEFA.US,D,20231228,000000,29.61,29.675,29.5,29.675,3583,0
+CEFA.US,D,20231229,000000,29.48,29.5584,29.4601,29.5584,2685,0
+CEFA.US,D,20240102,000000,29.225,29.225,29.225,29.225,118,0
+CEFA.US,D,20240103,000000,28.875,28.903,28.875,28.903,270,0
+CEFA.US,D,20240104,000000,29.1043,29.1043,28.9415,28.9415,784,0
+CEFA.US,D,20240105,000000,28.97,28.98,28.938,28.945,1344,0
+CEFA.US,D,20240108,000000,29.1057,29.3135,29.09,29.3135,1206,0
+CEFA.US,D,20240109,000000,29.03,29.08,29.0256,29.0256,1245,0
+CEFA.US,D,20240110,000000,29.25,29.25,29.21,29.2433,2627,0
+CEFA.US,D,20240111,000000,29.22,29.2675,29.22,29.2675,203,0
+CEFA.US,D,20240112,000000,29.3937,29.3937,29.3937,29.3937,14,0
+CEFA.US,D,20240116,000000,29.19,29.19,28.825,28.825,508,0
+CEFA.US,D,20240117,000000,28.52,28.59,28.52,28.5595,672,0
+CEFA.US,D,20240118,000000,28.63,28.7926,28.63,28.7926,7342,0
+CEFA.US,D,20240119,000000,28.8797,28.8797,28.8797,28.8797,12,0
+CEFA.US,D,20240122,000000,29.0142,29.0142,28.983,28.983,406,0
+CEFA.US,D,20240123,000000,28.9357,28.969,28.9357,28.963,4885,0
+CEFA.US,D,20240124,000000,29.17,29.17,29.17,29.17,15,0
+CEFA.US,D,20240125,000000,29.21,29.27,29.1487,29.2679,3920,0
+CEFA.US,D,20240126,000000,29.3401,29.4298,29.3401,29.3643,2318,0
+CEFA.US,D,20240129,000000,29.48,29.48,29.48,29.48,106,0
+CEFA.US,D,20240130,000000,29.5201,29.5201,29.5201,29.5201,189,0
+CEFA.US,D,20240131,000000,29.7,29.7,29.3564,29.3564,460,0
+CEFA.US,D,20240201,000000,29.7,29.73,29.6794,29.6794,1550,0
+CEFA.US,D,20240202,000000,29.42,29.4528,29.41,29.4528,1293,0
+CEFA.US,D,20240205,000000,29.36,29.36,29.3191,29.3191,329,0
+CEFA.US,D,20240206,000000,29.46,29.46,29.46,29.46,4,0
+CEFA.US,D,20240207,000000,29.4434,29.5314,29.401,29.5314,680,0
+CEFA.US,D,20240208,000000,29.5365,29.5365,29.5365,29.5365,112,0
+CEFA.US,D,20240209,000000,29.26,29.64,29.26,29.64,111,0
+CEFA.US,D,20240212,000000,29.82,29.83,29.7255,29.7255,428,0
+CEFA.US,D,20240213,000000,29.2189,29.2189,29.2189,29.2189,149,0
+CEFA.US,D,20240214,000000,29.539,29.539,29.539,29.539,2,0
+CEFA.US,D,20240215,000000,29.8,29.8911,29.8,29.8911,244,0
+CEFA.US,D,20240216,000000,29.9359,29.9359,29.9359,29.9359,1,0
+CEFA.US,D,20240220,000000,29.97,29.97,29.97,29.97,3,0
+CEFA.US,D,20240221,000000,30.0772,30.0772,30.0772,30.0772,9,0
+CEFA.US,D,20240222,000000,30.466,30.466,30.466,30.466,12,0
+CEFA.US,D,20240223,000000,30.4619,30.4619,30.4619,30.4619,1,0
+CEFA.US,D,20240226,000000,30.525,30.56,30.5071,30.5071,4140,0
+CEFA.US,D,20240227,000000,30.61,30.61,30.61,30.61,7,0
+CEFA.US,D,20240228,000000,30.15,30.41,30.15,30.39,1797,0
+CEFA.US,D,20240229,000000,30.5788,30.5788,30.5788,30.5788,124,0
+CEFA.US,D,20240301,000000,30.8108,30.8787,30.8108,30.8787,332,0
+CEFA.US,D,20240304,000000,30.79,30.79,30.79,30.79,62,0
+CEFA.US,D,20240305,000000,30.7498,30.7498,30.7498,30.7498,3,0
+CEFA.US,D,20240306,000000,31.12,31.12,31.12,31.12,1,0
+CEFA.US,D,20240307,000000,31.4464,31.4464,31.4156,31.4156,1091,0
+CEFA.US,D,20240308,000000,31.4801,31.4801,31.2701,31.3335,3089,0
+CEFA.US,D,20240311,000000,31,31.07,30.96,31.07,1258,0
+CEFA.US,D,20240312,000000,31.2936,31.2936,31.2936,31.2936,42,0
+CEFA.US,D,20240313,000000,31.3084,31.3084,31.3084,31.3084,6,0
+CEFA.US,D,20240314,000000,31.08,31.08,30.95,31.0166,612,0
+CEFA.US,D,20240315,000000,31.06,31.1011,31.06,31.1011,266,0
+CEFA.US,D,20240318,000000,31.1114,31.1114,31.1114,31.1114,8,0
+CEFA.US,D,20240319,000000,31.11,31.1814,31.11,31.1814,157,0
+CEFA.US,D,20240320,000000,31.4539,31.4539,31.4539,31.4539,123,0
+CEFA.US,D,20240321,000000,31.51,31.5122,31.51,31.5122,204,0
+CEFA.US,D,20240322,000000,31.435,31.4353,31.4284,31.4284,509,0
+CEFA.US,D,20240325,000000,31.34,31.47,31.33,31.33,4810,0
+CEFA.US,D,20240326,000000,31.3547,31.4232,31.3547,31.3885,2152,0
+CEFA.US,D,20240327,000000,31.79,31.79,31.54,31.5588,1718,0
+CEFA.US,D,20240328,000000,31.4662,31.5,31.4548,31.4548,2539,0
+CEFA.US,D,20240401,000000,31.305,31.35,31.2796,31.2796,312,0
+CEFA.US,D,20240402,000000,31.0952,31.0952,31.0952,31.0952,84,0
+CEFA.US,D,20240403,000000,31.1042,31.1839,31.1042,31.1839,1008,0
+CEFA.US,D,20240404,000000,30.9811,30.9811,30.9811,30.9811,10,0
+CEFA.US,D,20240405,000000,30.9,31.1047,30.9,31.1047,299,0
+CEFA.US,D,20240408,000000,31.305,31.305,31.305,31.305,310,0
+CEFA.US,D,20240409,000000,31.27,31.27,31.1588,31.2568,1055,0
+CEFA.US,D,20240410,000000,30.8326,30.89,30.8235,30.8235,478,0
+CEFA.US,D,20240411,000000,30.8797,30.8797,30.8797,30.8797,110,0
+CEFA.US,D,20240412,000000,30.5908,30.64,30.3582,30.372,11265,0
+CEFA.US,D,20240415,000000,30.64,30.64,30.2733,30.2733,252,0
+CEFA.US,D,20240416,000000,30.0162,30.0162,30.0162,30.0162,72,0
+CEFA.US,D,20240417,000000,29.91,30.16,29.91,29.9931,7358,0
+CEFA.US,D,20240418,000000,29.91,29.91,29.9006,29.9006,510,0
+CEFA.US,D,20240419,000000,29.98,29.98,29.98,29.98,253,0
+CEFA.US,D,20240422,000000,30.33,30.33,30.2163,30.2163,4060,0
+CEFA.US,D,20240423,000000,30.63,30.63,30.63,30.63,11,0
+CEFA.US,D,20240424,000000,30.5372,30.5372,30.5372,30.5372,4,0
+CEFA.US,D,20240425,000000,30.3147,30.3147,30.3147,30.3147,34,0
+CEFA.US,D,20240426,000000,30.5,30.5,30.5,30.5,6,0
+CEFA.US,D,20240429,000000,30.57,30.59,30.51,30.59,2656,0
+CEFA.US,D,20240430,000000,30.7,30.7,30.2749,30.2749,1081,0
+CEFA.US,D,20240501,000000,30.1503,30.238,30.1503,30.238,272,0
+CEFA.US,D,20240502,000000,30.57,30.57,30.57,30.57,245,0
+CEFA.US,D,20240503,000000,31.0394,31.1486,30.94,31.0656,59706,0
+CEFA.US,D,20240506,000000,31.11,31.23,31.1045,31.23,6902,0
+CEFA.US,D,20240507,000000,31.2604,31.2604,31.2604,31.2604,66,0
+CEFA.US,D,20240508,000000,31.41,31.41,31.13,31.25,696,0
+CEFA.US,D,20240509,000000,31.31,31.44,31.31,31.44,293207,0
+CEFA.US,D,20240510,000000,31.38,31.38,31.33,31.33,615,0
+CEFA.US,D,20240513,000000,31.57,31.57,31.34,31.46,646,0
+CEFA.US,D,20240514,000000,31.59,31.654,31.59,31.654,141,0
+CEFA.US,D,20240515,000000,31.93,31.9693,31.93,31.9693,125,0
+CEFA.US,D,20240516,000000,31.9,31.9,31.9,31.9,42,0
+CEFA.US,D,20240517,000000,31.9648,31.9648,31.9648,31.9648,38,0
+CEFA.US,D,20240520,000000,32.31,32.31,31.99,32.02,351,0
+CEFA.US,D,20240521,000000,31.8894,31.8894,31.8894,31.8894,9,0
+CEFA.US,D,20240522,000000,31.515,31.62,31.431,31.62,977,0
+CEFA.US,D,20240523,000000,32.16,32.16,31.415,31.415,308,0
+CEFA.US,D,20240524,000000,31.64,31.76,31.64,31.76,103,0
+CEFA.US,D,20240528,000000,31.68,31.68,31.68,31.68,10,0
+CEFA.US,D,20240529,000000,31.32,31.32,31.15,31.2066,7297,0
+CEFA.US,D,20240530,000000,31.41,31.41,31.41,31.41,57,0
+CEFA.US,D,20240531,000000,31.721,31.721,31.721,31.721,66,0
+CEFA.US,D,20240603,000000,31.74,31.84,31.65,31.8047,418,0
+CEFA.US,D,20240604,000000,31.64,31.79,31.64,31.79,242,0
+CEFA.US,D,20240605,000000,31.69,32.05,31.69,32.05,114,0
+CEFA.US,D,20240606,000000,31.97,32.0525,31.97,32.0525,107,0
+CEFA.US,D,20240607,000000,31.72,31.72,31.63,31.68,2568,0
+CEFA.US,D,20240610,000000,31.46,31.78,31.46,31.78,180,0
+CEFA.US,D,20240611,000000,31.23,31.42,31.23,31.42,472,0
+CEFA.US,D,20240612,000000,31.85,31.9253,31.63,31.66,2771,0
+CEFA.US,D,20240613,000000,31.2909,31.2948,31.22,31.2948,437,0
+CEFA.US,D,20240614,000000,31,31,31,31,99,0
+CEFA.US,D,20240617,000000,31.1,31.14,31.09,31.14,415,0
+CEFA.US,D,20240618,000000,31.075,31.26,31.075,31.26,244,0
+CEFA.US,D,20240620,000000,31.22,31.22,31.22,31.22,146,0
+CEFA.US,D,20240621,000000,31.07,31.07,30.98,30.98,1935,0
+CEFA.US,D,20240624,000000,31.2902,31.2903,31.2331,31.2331,373,0
+CEFA.US,D,20240625,000000,31.345,31.4,31.345,31.4,210,0
+CEFA.US,D,20240626,000000,31.1863,31.1863,31.1863,31.1863,5,0
+CEFA.US,D,20240627,000000,30.58,30.58,30.58,30.58,142,0
+CEFA.US,D,20240628,000000,30.5501,30.5501,30.5,30.5,314,0
+CEFA.US,D,20240701,000000,30.63,30.63,30.63,30.63,20,0
+CEFA.US,D,20240702,000000,30.75,30.75,30.75,30.75,12,0
+CEFA.US,D,20240703,000000,31.025,31.025,31.025,31.025,131,0
+CEFA.US,D,20240705,000000,31.095,31.218,31.095,31.218,931,0
+CEFA.US,D,20240708,000000,31.18,31.18,31.12,31.12,1170,0
+CEFA.US,D,20240709,000000,30.8701,30.97,30.8701,30.97,258,0
+CEFA.US,D,20240710,000000,31.3604,31.3604,31.3604,31.3604,43,0
+CEFA.US,D,20240711,000000,31.56,31.64,31.39,31.39,3141,0
+CEFA.US,D,20240712,000000,31.813,31.813,31.813,31.813,148,0
+CEFA.US,D,20240715,000000,31.75,31.75,31.6,31.6,244,0
+CEFA.US,D,20240716,000000,31.71,31.71,31.71,31.71,85,0
+CEFA.US,D,20240717,000000,31.43,31.43,31.34,31.34,222,0
+CEFA.US,D,20240718,000000,31.4,31.4001,31.2,31.2,499,0
+CEFA.US,D,20240719,000000,30.9684,30.9684,30.9684,30.9684,36,0
+CEFA.US,D,20240722,000000,31.36,31.36,31.36,31.36,120,0
+CEFA.US,D,20240723,000000,31.145,31.2,31.145,31.2,208,0
+CEFA.US,D,20240724,000000,30.976,30.976,30.78,30.78,294,0
+CEFA.US,D,20240725,000000,30.575,30.575,30.575,30.575,23,0
+CEFA.US,D,20240726,000000,30.96,31.04,30.96,31.04,906,0
+CEFA.US,D,20240729,000000,30.9497,30.95,30.9497,30.95,140,0
+CEFA.US,D,20240730,000000,30.87,30.87,30.87,30.87,62,0
+CEFA.US,D,20240731,000000,31.44,31.44,31.43,31.43,1115,0
+CEFA.US,D,20240801,000000,30.58,30.59,30.4352,30.4352,651,0
+CEFA.US,D,20240802,000000,29.829,30.04,29.77,30.04,777,0
+CEFA.US,D,20240805,000000,29.55,29.6,29.376,29.376,1748,0
+CEFA.US,D,20240806,000000,29.29,29.3404,29.29,29.3404,289,0
+CEFA.US,D,20240807,000000,29.5188,29.5188,29.5188,29.5188,7,0
+CEFA.US,D,20240808,000000,30.11,30.21,30.11,30.1391,1096,0
+CEFA.US,D,20240809,000000,30.1687,30.1687,30.1687,30.1687,3,0
+CEFA.US,D,20240812,000000,30.16,30.16,30.08,30.15,1423,0
+CEFA.US,D,20240813,000000,30.33,30.65,30.33,30.65,309,0
+CEFA.US,D,20240814,000000,30.63,30.74,30.63,30.74,869,0
+CEFA.US,D,20240815,000000,31.13,31.13,31.0781,31.0781,9442,0
+CEFA.US,D,20240816,000000,31.22,31.2355,31.165,31.2355,233,0
+CEFA.US,D,20240819,000000,31.668,31.668,31.668,31.668,67,0
+CEFA.US,D,20240820,000000,31.56,31.56,31.56,31.56,31,0
+CEFA.US,D,20240821,000000,31.8605,31.8605,31.8605,31.8605,62,0
+CEFA.US,D,20240822,000000,31.68,31.68,31.68,31.68,91,0
+CEFA.US,D,20240823,000000,32.209,32.21,32.209,32.21,193,0
+CEFA.US,D,20240826,000000,32.2279,32.2279,32.05,32.05,301,0
+CEFA.US,D,20240827,000000,32.27,32.27,32.27,32.27,108,0
+CEFA.US,D,20240828,000000,32.09,32.09,32.09,32.09,540,0
+CEFA.US,D,20240829,000000,32.25,32.25,32.25,32.25,9,0
+CEFA.US,D,20240830,000000,32.3101,32.3101,32.3101,32.3101,31,0
+CEFA.US,D,20240903,000000,31.91,33,31.91,33,4543,0
+CEFA.US,D,20240904,000000,31.5693,31.5693,31.54,31.54,363,0
+CEFA.US,D,20240905,000000,31.57,31.57,31.57,31.57,7,0
+CEFA.US,D,20240906,000000,31.0181,31.0181,31.0181,31.0181,33,0
+CEFA.US,D,20240909,000000,31.42,31.42,31.3551,31.3551,137,0
+CEFA.US,D,20240910,000000,30.91,31.23,30.91,31.23,1056,0
+CEFA.US,D,20240911,000000,30.87,31.4174,30.87,31.4174,738,0
+CEFA.US,D,20240912,000000,31.73,31.73,31.73,31.73,45,0
+CEFA.US,D,20240913,000000,31.72,31.7389,31.72,31.7389,11128,0
+CEFA.US,D,20240916,000000,31.9481,31.9481,31.9481,31.9481,11,0
+CEFA.US,D,20240917,000000,31.7884,31.7884,31.7884,31.7884,159,0
+CEFA.US,D,20240918,000000,31.63,31.63,31.63,31.63,41,0
+CEFA.US,D,20240919,000000,32.278,32.43,32.278,32.3389,4044,0
+CEFA.US,D,20240920,000000,32.36,32.36,32.01,32.0875,1133,0
+CEFA.US,D,20240923,000000,32.2784,32.2784,32.2784,32.2784,196,0
+CEFA.US,D,20240924,000000,32.46,32.47,32.4081,32.4081,3382,0
+CEFA.US,D,20240925,000000,32.49,32.49,32.2248,32.2248,992,0
+CEFA.US,D,20240926,000000,33.05,33.07,32.9994,32.9994,503,0
+CEFA.US,D,20240927,000000,32.8172,32.8172,32.8172,32.8172,34,0
+CEFA.US,D,20240930,000000,32.7,32.7343,32.7,32.7343,236,0
+CEFA.US,D,20241001,000000,32.6024,32.62,32.5113,32.5113,370,0
+CEFA.US,D,20241002,000000,32.53,32.55,32.4782,32.4868,3368,0
+CEFA.US,D,20241003,000000,32.15,32.3,32.15,32.1915,4354,0
+CEFA.US,D,20241004,000000,32.3916,32.3916,32.3916,32.3916,31,0
+CEFA.US,D,20241007,000000,32.1779,32.1779,32.1779,32.1779,86,0
+CEFA.US,D,20241008,000000,32.1369,32.1369,32.1369,32.1369,23,0
+CEFA.US,D,20241009,000000,32.1854,32.1854,32.1854,32.1854,1,0
+CEFA.US,D,20241010,000000,32.06,32.1284,32.06,32.1284,242,0
+CEFA.US,D,20241011,000000,32.2931,32.2931,32.2931,32.2931,61,0
+CEFA.US,D,20241014,000000,32.3786,32.3786,32.3786,32.3786,13,0
+CEFA.US,D,20241015,000000,32.41,32.41,31.7978,31.7978,746,0
+CEFA.US,D,20241016,000000,31.78,31.8186,31.78,31.8186,832,0
+CEFA.US,D,20241017,000000,31.8176,31.8176,31.8176,31.8176,9,0
+CEFA.US,D,20241018,000000,32.0724,32.0724,32.0724,32.0724,1,0
+CEFA.US,D,20241021,000000,31.7056,31.7056,31.7056,31.7056,6,0
+CEFA.US,D,20241022,000000,31.62,31.62,31.49,31.5618,562,0
+CEFA.US,D,20241023,000000,31.1787,31.1787,31.1787,31.1787,136,0
+CEFA.US,D,20241024,000000,31.2911,31.3566,31.25,31.3566,2146,0
+CEFA.US,D,20241025,000000,31.2622,31.2622,31.2622,31.2622,40,0
+CEFA.US,D,20241028,000000,31.5115,31.5115,31.5115,31.5115,18,0
+CEFA.US,D,20241029,000000,31.4438,31.4438,31.4438,31.4438,119,0
+CEFA.US,D,20241030,000000,31.34,31.34,31.2056,31.2056,213,0
+CEFA.US,D,20241031,000000,30.87,31.0144,30.85,31.0144,5437,0
+CEFA.US,D,20241104,000000,31.1914,31.21,31.042,31.042,3427,0
+CEFA.US,D,20241105,000000,31.43,31.5157,31.41,31.5157,19222,0
+CEFA.US,D,20241106,000000,31.1308,31.1308,31.1308,31.1308,93,0
+CEFA.US,D,20241107,000000,31.6012,31.6012,31.6012,31.6012,48,0
+CEFA.US,D,20241108,000000,31.37,31.71,31.1114,31.1114,9242,0
+CEFA.US,D,20241111,000000,31.22,31.22,31.0875,31.0875,887,0
+CEFA.US,D,20241113,000000,30.305,30.47,30.305,30.3664,279,0
+CEFA.US,D,20241115,000000,30.28,30.3234,30.28,30.3234,160,0
+CEFA.US,D,20241118,000000,30.3263,30.5215,30.3263,30.4934,1364,0
+CEFA.US,D,20241119,000000,30.49,30.5,30.445,30.4673,5675,0
+CEFA.US,D,20241120,000000,30.215,30.31,30.215,30.31,182,0
+CEFA.US,D,20241121,000000,30.28,30.4425,30.28,30.4425,4025,0
+CEFA.US,D,20241126,000000,30.76,30.77,30.512,30.512,640,0
+CEFA.US,D,20241203,000000,31.26,32.52,31.24,32.52,6812,0
+CEFA.US,D,20241204,000000,31.41,31.41,31.31,31.31,963,0
+CEFA.US,D,20241205,000000,31.52,31.575,31.49,31.57,11000,0
+CEFA.US,D,20241206,000000,31.5496,31.55,31.39,31.46,138225,0
+CEFA.US,D,20241209,000000,31.6557,31.6792,31.52,31.52,10041,0
+CEFA.US,D,20241210,000000,31.3828,31.3828,31.19,31.2235,33663,0
+CEFA.US,D,20241211,000000,31.29,31.3847,31.24,31.3847,2566,0
+CEFA.US,D,20241212,000000,31.28,31.28,31.19,31.25,7177,0
+CEFA.US,D,20241213,000000,31.21,31.22,31.0656,31.0656,328,0
+CEFA.US,D,20241216,000000,30.96,31.07,30.96,31.03,542,0
+CEFA.US,D,20241217,000000,30.86,30.95,30.86,30.95,115,0
+CEFA.US,D,20241218,000000,30.9199,30.9199,30.21,30.21,1440,0
+CEFA.US,D,20241219,000000,30.22,30.22,30.12,30.12,1171,0
+CEFA.US,D,20241220,000000,29.96,30.2652,29.96,30.15,2482,0
+CEFA.US,D,20241223,000000,30.08,30.33,30.08,30.33,325,0
+CEFA.US,D,20241224,000000,30.21,30.32,30.21,30.32,464,0
+CEFA.US,D,20241226,000000,30.36,30.53,30.36,30.53,2882,0
+CEFA.US,D,20241227,000000,30.48,30.48,30.4796,30.4796,388,0
+CEFA.US,D,20241230,000000,29.8,30.19,29.8,30.05,816,0
+CEFA.US,D,20241231,000000,30.07,30.07,30.07,30.07,248,0
+CEFA.US,D,20250102,000000,30.04,30.04,29.9096,29.9096,859,0
+CEFA.US,D,20250103,000000,30.04,30.1463,30.04,30.1463,227,0
+CEFA.US,D,20250106,000000,30.31,30.31,30.3079,30.3079,250,0
+CEFA.US,D,20250107,000000,30.65,30.65,30.36,30.36,978,0
+CEFA.US,D,20250108,000000,30.32,30.32,30.06,30.2538,635,0
+CEFA.US,D,20250110,000000,29.86,29.86,29.7589,29.7589,443,0
+CEFA.US,D,20250113,000000,29.63,29.81,29.63,29.7578,5270,0
+CEFA.US,D,20250114,000000,29.76,29.89,29.76,29.89,319,0
+CEFA.US,D,20250116,000000,30.39,30.39,30.3693,30.3693,345,0
+CEFA.US,D,20250117,000000,30.6399,30.6399,30.52,30.52,249,0
+CEFA.US,D,20250122,000000,31.21,31.21,31.0447,31.0447,5327,0
+CEFA.US,D,20250123,000000,31.25,31.2717,31.25,31.2717,649,0
+CEFA.US,D,20250127,000000,31.31,31.3609,31.31,31.3609,676,0
+CEFA.US,D,20250128,000000,31.42,31.48,31.25,31.3309,1089,0
+CEFA.US,D,20250130,000000,31.82,32.36,31.6739,31.6739,1807,0
+CEFA.US,D,20250131,000000,31.46,31.47,31.3728,31.3728,3578,0
+CEFA.US,D,20250203,000000,31.13,31.13,30.8748,30.9543,3166,0
+CEFA.US,D,20250204,000000,31.25,31.39,31.19,31.3,1301,0
+CEFA.US,D,20250205,000000,31.49,31.5619,31.49,31.5619,635,0
+CEFA.US,D,20250206,000000,31.77,31.77,31.6951,31.6951,311,0
+CEFA.US,D,20250207,000000,31.46,31.46,31.3985,31.3985,245,0
+CEFA.US,D,20250210,000000,31.69,31.69,31.6004,31.6004,106,0
+CEFA.US,D,20250212,000000,31.9,31.9,31.8146,31.8146,939,0
+CEFA.US,D,20250213,000000,32.28,32.36,32.2637,32.2637,2316,0
+CEFA.US,D,20250214,000000,32.38,32.39,32.2275,32.2275,14542,0
+CEFA.US,D,20250218,000000,32.46,32.48,32.397,32.397,2565,0
+CEFA.US,D,20250219,000000,32.11,32.1583,32.0732,32.0732,560,0
+CEFA.US,D,20250221,000000,32.19,32.23,32.09,32.09,1565,0
+CEFA.US,D,20250224,000000,31.975,32.14,31.975,32.14,1182,0
+CEFA.US,D,20250225,000000,32.23,32.23,32.18,32.18,1213,0
+CEFA.US,D,20250226,000000,32.34,32.34,32.11,32.182,1110,0
+CEFA.US,D,20250227,000000,31.9324,32.09,31.7765,31.7765,11319,0
+CEFA.US,D,20250228,000000,31.66,31.775,31.66,31.74,532,0
+CEFA.US,D,20250303,000000,32.244,32.244,32.1063,32.1063,593,0
+CEFA.US,D,20250304,000000,31.74,32.1263,31.7399,32.1263,670,0
+CEFA.US,D,20250305,000000,32.588,32.82,32.588,32.82,710,0
+CEFA.US,D,20250306,000000,32.62,32.68,32.472,32.472,3933,0
+CEFA.US,D,20250307,000000,32.55,32.8,32.55,32.7207,6146,0
+CEFA.US,D,20250310,000000,32.13,32.13,31.8033,31.9834,6379,0
+CEFA.US,D,20250312,000000,32.16,32.16,31.98,31.98,294,0
+CEFA.US,D,20250313,000000,31.8341,31.94,31.69,31.69,358,0
+CEFA.US,D,20250314,000000,32.2748,32.43,32.2748,32.378,1269,0
+CEFA.US,D,20250317,000000,32.4,32.71,32.4,32.67,715,0
+CEFA.US,D,20250318,000000,32.54,32.6814,32.54,32.6814,348,0
+CEFA.US,D,20250319,000000,32.7,32.8129,32.7,32.8129,327,0
+CEFA.US,D,20250320,000000,32.57,32.65,32.57,32.575,1833,0
+CEFA.US,D,20250321,000000,32.42,32.42,32.3738,32.3738,277,0
+CEFA.US,D,20250324,000000,32.3792,32.51,32.342,32.4268,1419,0
+CEFA.US,D,20250325,000000,32.77,32.77,32.541,32.645,2086,0
+CEFA.US,D,20250326,000000,32.1118,32.2076,32.1118,32.2076,360,0
+CEFA.US,D,20250327,000000,32.42,32.4299,32.314,32.314,870,0
+CEFA.US,D,20250328,000000,32.12,32.12,31.9675,31.9675,10137,0
+CEFA.US,D,20250331,000000,31.45,33.55,31.45,33.55,108875,0
+CEFA.US,D,20250401,000000,31.86,31.86,31.49,31.69,6808,0
+CEFA.US,D,20250402,000000,31.57,32.01,31.57,31.8889,10070,0
+CEFA.US,D,20250403,000000,31.38,31.41,31.0346,31.0346,1526,0
+CEFA.US,D,20250404,000000,29.53,29.53,29.1022,29.1022,3195,0
+CEFA.US,D,20250407,000000,29.42,29.42,28.5284,28.5284,867,0
+CEFA.US,D,20250408,000000,28.76,28.76,28.3655,28.3655,1065,0
+CEFA.US,D,20250409,000000,28.54,30.4816,28.54,30.4816,856,0
+CEFA.US,D,20250410,000000,30.02,30.43,29.49,29.9005,3695,0
+CEFA.US,D,20250411,000000,30.3,30.5903,30.3,30.5652,4202,0
+CEFA.US,D,20250414,000000,30.95,30.98,30.8636,30.8636,8098,0
+CEFA.US,D,20250415,000000,31.37,31.38,31.1654,31.1654,456,0
+CEFA.US,D,20250416,000000,31.37,31.37,31.0666,31.0666,1614,0
+CEFA.US,D,20250421,000000,31.44,31.44,31.084,31.2077,1064,0
+CEFA.US,D,20250422,000000,31.77,32.02,31.765,31.8939,1779,0
+CEFA.US,D,20250423,000000,32.065,32.17,32.0276,32.0276,1212,0
+CEFA.US,D,20250424,000000,32.26,32.4361,32.26,32.4361,13732,0
+CEFA.US,D,20250428,000000,32.5601,32.7691,32.5601,32.7691,440,0
+CEFA.US,D,20250429,000000,32.621,32.7772,32.621,32.7772,205,0
+CEFA.US,D,20250501,000000,32.83,32.83,32.7071,32.7071,784,0
+CEFA.US,D,20250505,000000,33.45,33.49,33.3494,33.3494,1996,0
+CEFA.US,D,20250506,000000,33.38,33.39,33.261,33.261,1227,0
+CEFA.US,D,20250507,000000,33.2495,33.2495,33.1384,33.1384,1316,0
+CEFA.US,D,20250508,000000,33.1336,33.2,33.05,33.0822,1601,0
+CEFA.US,D,20250509,000000,33.2724,33.2724,33.1804,33.1804,348,0
+CEFA.US,D,20250512,000000,33.6,34.33,33.349,33.4386,7344,0
+CEFA.US,D,20250513,000000,33.61,33.88,33.45,33.6624,21089,0
+CEFA.US,D,20250514,000000,33.5,33.5,33.4065,33.4065,1230,0
+CEFA.US,D,20250515,000000,33.6664,33.6829,33.6664,33.6829,470,0
+CEFA.US,D,20250516,000000,33.71,33.83,33.71,33.7353,1924,0
+CEFA.US,D,20250520,000000,34.2,34.2,34.0973,34.0973,761,0
+CEFA.US,D,20250521,000000,35.73,35.73,33.8909,33.8909,3782,0
+CEFA.US,D,20250522,000000,33.7,33.9,33.7,33.8335,776,0
+CEFA.US,D,20250523,000000,33.93,33.93,33.812,33.812,641,0
+CEFA.US,D,20250527,000000,34.32,34.32,34.1,34.221,600,0
+CEFA.US,D,20250528,000000,33.79,33.8033,33.79,33.8033,457,0
+CEFA.US,D,20250530,000000,34,34,33.7552,33.93,627,0
+CEFA.US,D,20250602,000000,34.1,34.25,34.09,34.1713,2220,0
+CEFA.US,D,20250603,000000,34.05,34.1299,34.0397,34.0397,3305,0
+CEFA.US,D,20250604,000000,34.29,34.29,34.235,34.235,1694,0
+CEFA.US,D,20250605,000000,34.28,34.28,34.1446,34.1446,585,0
+CEFA.US,D,20250606,000000,34.31,34.31,34.2626,34.2626,781,0
+CEFA.US,D,20250609,000000,34.33,34.4,34.3,34.3432,1793,0
+CEFA.US,D,20250611,000000,34.52,34.53,34.3246,34.3246,6588,0
+CEFA.US,D,20250613,000000,33.977,34.0475,33.977,34.0136,1499,0
+CEFA.US,D,20250616,000000,34.41,34.41,34.2278,34.2278,372,0
+CEFA.US,D,20250617,000000,33.97,34.09,33.7744,33.7744,554,0
+CEFA.US,D,20250618,000000,33.875,34.06,33.8467,33.8467,3385,0
+CEFA.US,D,20250620,000000,33.69,33.71,33.5496,33.5496,5967,0
+CEFA.US,D,20250624,000000,34.05,34.08,34.05,34.08,219,0
+CEFA.US,D,20250625,000000,33.98,34.0269,33.96,34.0269,815,0
+CEFA.US,D,20250626,000000,34.41,34.41,34.28,34.3565,304,0
+CEFA.US,D,20250630,000000,34.28,34.36,34.28,34.3404,3779,0
+CEFA.US,D,20250701,000000,34.42,34.42,34.3015,34.3015,852,0
+CEFA.US,D,20250702,000000,34.395,34.4696,34.31,34.4696,1480,0
+CEFA.US,D,20250707,000000,34.33,34.34,34.0369,34.0369,9316,0
+CEFA.US,D,20250708,000000,34.2355,34.2894,34.2355,34.2894,653,0
+CEFA.US,D,20250709,000000,34.28,34.5688,34.28,34.5547,1163,0
+CEFA.US,D,20250711,000000,34.29,34.297,34.29,34.297,346,0
+CEFA.US,D,20250714,000000,34.14,34.25,33.98,34.1493,874,0
+CEFA.US,D,20250715,000000,33.9,33.96,33.8444,33.8444,14010,0
+CEFA.US,D,20250716,000000,33.85,34.03,33.83,34.01,2065,0
+CEFA.US,D,20250717,000000,33.985,34.1274,33.985,34.1274,1394,0
+CEFA.US,D,20250718,000000,34.11,34.11,34.06,34.075,10328,0
+CEFA.US,D,20250721,000000,34.34,34.35,34.1828,34.1828,14592,0
+CEFA.US,D,20250722,000000,34.37,34.399,34.3121,34.399,1604,0
+CEFA.US,D,20250723,000000,35.32,35.32,35.15,35.315,152443,0
+CEFA.US,D,20250724,000000,35.32,35.32,35.15,35.1697,702,0
+CEFA.US,D,20250728,000000,34.6331,34.6331,34.522,34.522,1189,0
+CEFA.US,D,20250729,000000,34.69,34.69,34.5877,34.5877,850,0
+CEFA.US,D,20250730,000000,34.48,34.48,34.1661,34.2722,5714,0
+CEFA.US,D,20250801,000000,33.81,33.8222,33.81,33.8222,894,0
+CEFA.US,D,20250804,000000,34.3,34.3091,34.3,34.3091,959,0
+CEFA.US,D,20250805,000000,34.19,34.2354,34.19,34.2354,258,0
+CEFA.US,D,20250806,000000,34.4495,34.5145,34.4495,34.5145,1689,0
+CEFA.US,D,20250807,000000,34.94,35.3,34.7862,34.7862,933,0
+CEFA.US,D,20250808,000000,35.139,35.139,35.0148,35.0148,185,0
+CEFA.US,D,20250811,000000,34.9353,35.01,34.8428,34.8428,7700,0
+CEFA.US,D,20250812,000000,35.19,35.31,35.18,35.2648,538,0
+CEFA.US,D,20250813,000000,35.31,35.61,35.31,35.515,4115,0
+CEFA.US,D,20250814,000000,35.44,35.4879,35.4399,35.4879,4216,0
+CEFA.US,D,20250815,000000,35.78,35.81,35.6669,35.6669,2617,0
+CEFA.US,D,20250818,000000,35.64,35.72,35.55,35.6458,3145,0
+CEFA.US,D,20250820,000000,35.62,35.67,35.6053,35.6053,2231,0
+CEFA.US,D,20250821,000000,35.48,35.48,35.3935,35.3935,5244,0
+CEFA.US,D,20250822,000000,35.96,35.96,35.9059,35.9059,422,0
+CEFA.US,D,20250827,000000,35.39,35.39,35.236,35.3631,754,0
+CEFA.US,D,20250828,000000,35.37,35.55,35.37,35.5329,392,0
+CEFA.US,D,20250902,000000,34.8,35.07,34.7301,34.9432,1253,0
+CEFA.US,D,20250903,000000,35.07,35.07,34.9923,34.9937,428,0
+CEFA.US,D,20250904,000000,35.2956,35.2956,35.2101,35.2925,470,0
+CEFA.US,D,20250905,000000,35.65,35.69,35.4612,35.4612,500,0
+CEFA.US,D,20250908,000000,35.66,35.8173,35.66,35.8173,2341,0
+CEFA.US,D,20250910,000000,35.68,35.705,35.68,35.705,204,0
+CEFA.US,D,20250911,000000,35.89,36.0159,35.89,36.0159,267,0
+CEFA.US,D,20250915,000000,36.01,36.1,36.01,36.1,924,0
+CEFA.US,D,20250916,000000,36.06,36.1599,36,36.0978,485,0
+CEFA.US,D,20250918,000000,36.12,36.12,36.0885,36.0998,2294,0
+CEFA.US,D,20250919,000000,35.8856,35.905,35.8856,35.905,542,0
+CEFA.US,D,20250922,000000,35.88,35.9859,35.7725,35.9859,676,0
+CEFA.US,D,20250923,000000,36.18,36.18,35.9398,35.9398,176,0
+CEFA.US,D,20250924,000000,35.83,35.83,35.7225,35.7225,5902,0
+CEFA.US,D,20250925,000000,35.39,35.5,35.31,35.4681,7344,0
+CEFA.US,D,20250926,000000,35.6125,35.83,35.6125,35.769,15180,0
+CEFA.US,D,20250929,000000,36,36.03,35.8944,35.8944,1128,0
+CEFA.US,D,20250930,000000,35.96,35.9953,35.935,35.9953,528,0
+CEFA.US,D,20251002,000000,36.29,36.342,36.29,36.342,600,0
+CEFA.US,D,20251003,000000,36.66,36.664,36.66,36.664,228,0
+CEFA.US,D,20251006,000000,36.6401,36.77,36.6401,36.77,428,0
+CEFA.US,D,20251008,000000,36.5,36.5,36.4743,36.4743,294,0
+CEFA.US,D,20251010,000000,36,36.0596,35.4288,35.4288,447,0
+CEFA.US,D,20251013,000000,35.862,35.862,35.8077,35.8077,421,0
+CEFA.US,D,20251014,000000,36.087,36.19,36.087,36.1106,7453,0
+CEFA.US,D,20251015,000000,36.37,36.37,36.11,36.2413,15833,0
+CEFA.US,D,20251016,000000,36.5,36.62,36.3,36.415,1619,0
+CEFA.US,D,20251017,000000,36.56,36.58,36.504,36.58,469,0
+CEFA.US,D,20251020,000000,36.85,36.9071,36.85,36.9071,615,0
+CEFA.US,D,20251021,000000,36.71,36.71,36.6857,36.6857,256,0
+CEFA.US,D,20251022,000000,36.65,37.155,36.51,36.5713,3144,0
+CEFA.US,D,20251023,000000,36.91,36.91,36.76,36.76,386,0
+CEFA.US,D,20251027,000000,37.21,37.31,36.95,37.18,19869,0
+CEFA.US,D,20251028,000000,37.4,37.4,37.0345,37.165,1006,0
+CEFA.US,D,20251029,000000,37.17,37.17,36.8724,36.8724,396,0
+CEFA.US,D,20251030,000000,36.765,36.93,36.6701,36.7821,2393,0
+CEFA.US,D,20251031,000000,36.635,36.635,36.57,36.57,300,0
+CEFA.US,D,20251103,000000,36.68,36.68,36.65,36.65,361,0
+CEFA.US,D,20251104,000000,36.53,36.53,36.3,36.3009,511,0
+CEFA.US,D,20251105,000000,36.508,36.545,36.5045,36.545,397,0
+CEFA.US,D,20251106,000000,36.4815,36.4866,36.475,36.4866,582,0
+CEFA.US,D,20251107,000000,36.277,36.535,36.277,36.535,1460,0
+CEFA.US,D,20251110,000000,36.8,37.0238,36.6905,36.9268,2877,0
+CEFA.US,D,20251111,000000,37.24,37.26,37.175,37.1967,5361,0
+CEFA.US,D,20251112,000000,37.38,37.45,37.3099,37.3099,6612,0
+CEFA.US,D,20251114,000000,36.87,37.25,36.87,36.8703,1220,0
+CEFA.US,D,20251117,000000,36.6,36.6,36.2814,36.2814,205,0
+CEFA.US,D,20251119,000000,35.765,35.765,35.74,35.7457,801,0
+CEFA.US,D,20251120,000000,35.93,36.09,35.2544,35.2544,2466,0
+CEFA.US,D,20251121,000000,35.66,35.84,35.4621,35.765,642,0
+CEFA.US,D,20251124,000000,35.83,35.96,35.7901,35.9065,2415,0
+CEFA.US,D,20251125,000000,36.0944,36.25,36.0944,36.235,1330,0
+CEFA.US,D,20251126,000000,36.61,36.77,36.54,36.67,5236,0
+CEFA.US,D,20251128,000000,36.87,36.97,36.7772,36.7772,479,0
+CEFA.US,D,20251201,000000,36.6701,36.88,36.6701,36.725,2802,0
+CEFA.US,D,20251202,000000,36.85,36.91,36.69,36.8224,5542,0
+CEFA.US,D,20251203,000000,36.93,37.08,36.8,36.985,2564,0
+CEFA.US,D,20251205,000000,37.24,37.24,37.1018,37.1018,359,0
+CEFA.US,D,20251208,000000,37.04,37.04,36.9509,36.9509,1133,0
+CEFA.US,D,20251209,000000,37.08,37.08,36.8819,36.8819,395,0
+CEFA.US,D,20251210,000000,37.04,37.3061,37.04,37.3061,347,0
+CEFA.US,D,20251211,000000,37.4384,37.5627,37.4384,37.5627,278,0
+CEFA.US,D,20251212,000000,37.54,37.54,37.2694,37.288,1854,0
+CEFA.US,D,20251215,000000,37.44,37.5107,37.44,37.5107,497,0
+CEFA.US,D,20251216,000000,37.69,37.69,37.275,37.3556,1821,0
+CEFA.US,D,20251217,000000,37,37,36.9177,36.9177,864,0
+CEFA.US,D,20251218,000000,37.245,37.2577,37.245,37.2577,531,0
+CEFA.US,D,20251219,000000,37.51,37.51,37.4077,37.4077,1087,0
+CEFA.US,D,20251222,000000,37.66,37.69,37.38,37.5377,10882,0
+CEFA.US,D,20251223,000000,37.7303,37.7453,37.7303,37.7453,316,0
+CEFA.US,D,20251224,000000,37.7279,37.756,37.7279,37.756,828,0
+CEFA.US,D,20251226,000000,37.7817,37.805,37.7817,37.805,155,0
+CEFA.US,D,20251229,000000,38.12,38.12,37.7031,37.7031,538,0
+CEFA.US,D,20251230,000000,37.125,37.33,37.125,37.1321,4167,0
+CEFA.US,D,20251231,000000,36.82,37.25,36.82,36.9328,9866,0
+CEFA.US,D,20260102,000000,37.46,37.46,37.26,37.2653,709,0
+CEFA.US,D,20260106,000000,38,38,37.63,37.6675,4932,0
+CEFA.US,D,20260107,000000,37.66,37.66,37.5196,37.5196,8912,0
+CEFA.US,D,20260108,000000,37.35,37.4621,37.35,37.4621,827,0
+CEFA.US,D,20260109,000000,37.71,37.94,37.71,37.83,10567,0
+CEFA.US,D,20260112,000000,38.13,38.17,38.0752,38.1063,4216,0
+CEFA.US,D,20260113,000000,38.16,38.16,37.902,37.902,3539,0
+CEFA.US,D,20260114,000000,38.1,38.1,38.0316,38.0316,358,0
+CEFA.US,D,20260115,000000,38.15,38.19,38.1353,38.1353,532,0
+CEFA.US,D,20260116,000000,38.13,38.19,38.13,38.1338,421,0
+CEFA.US,D,20260120,000000,38.1,38.1,37.725,37.725,1269,0
+CEFA.US,D,20260121,000000,38,38,37.7,37.9735,28576,0
+CEFA.US,D,20260122,000000,38.31,38.31,38.1701,38.1933,2738,0
+CEFA.US,D,20260123,000000,38.055,38.38,38.055,38.325,2126,0
+CEFA.US,D,20260126,000000,38.69,38.69,38.615,38.615,695,0
+CEFA.US,D,20260127,000000,39.1101,39.29,39.1101,39.2469,10979,0
+CEFA.US,D,20260128,000000,38.85,38.95,38.735,38.8595,21692,0
+CEFA.US,D,20260129,000000,39.35,39.35,38.7911,39.118,822,0
+CEFA.US,D,20260130,000000,39.09,39.12,38.7696,38.7696,5181,0
+CEFA.US,D,20260202,000000,38.86,39.04,38.86,38.9751,7925,0
+CEFA.US,D,20260203,000000,39.08,39.13,38.88,39.0649,4246,0
+CEFA.US,D,20260204,000000,39.44,39.44,39.0895,39.2841,6110,0
+CEFA.US,D,20260205,000000,38.78,38.88,38.6572,38.6572,3962,0
+CEFA.US,D,20260206,000000,39.419,39.59,39.31,39.4995,5122,0
+CEFA.US,D,20260209,000000,39.73,40.0759,39.73,40.0759,425,0
+CEFA.US,D,20260210,000000,40.185,40.3,40.1112,40.1112,10708,0
+CEFA.US,D,20260212,000000,40.38,40.38,40.0195,40.0195,821,0
+CEFA.US,D,20260213,000000,40.17,40.17,39.9909,39.9909,18540,0
+CEFA.US,D,20260217,000000,39.99,40.04,39.92,39.92,65280,0
+CEFA.US,D,20260218,000000,39.88,39.88,39.88,39.88,2649,0
diff --git a/daily/us/nasdaq etfs/cloa.us.txt b/daily/us/nasdaq etfs/cloa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a224c2a1c4703462f7bdb1eb797b9787bd2de49
--- /dev/null
+++ b/daily/us/nasdaq etfs/cloa.us.txt	
@@ -0,0 +1,776 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOA.US,D,20230117,000000,50.3,50.33,50.29,50.2995,233843,0
+CLOA.US,D,20230118,000000,50.32,50.32,50.2981,50.305,22677,0
+CLOA.US,D,20230119,000000,50.3697,50.38,50.3593,50.36,2472,0
+CLOA.US,D,20230120,000000,50.4,50.475,50.385,50.385,6153,0
+CLOA.US,D,20230123,000000,50.37,50.46,50.346,50.365,6835,0
+CLOA.US,D,20230124,000000,50.51,50.51,50.48,50.4895,18787,0
+CLOA.US,D,20230125,000000,50.575,50.58,50.57,50.575,4733,0
+CLOA.US,D,20230126,000000,50.62,50.62,50.58,50.58,1535,0
+CLOA.US,D,20230127,000000,50.73,50.76,50.685,50.685,8341,0
+CLOA.US,D,20230130,000000,50.7599,50.77,50.725,50.765,4022,0
+CLOA.US,D,20230131,000000,50.819,50.84,50.7915,50.825,10438,0
+CLOA.US,D,20230201,000000,50.8156,50.845,50.8156,50.84,1104,0
+CLOA.US,D,20230202,000000,50.72,50.72,50.68,50.72,5983,0
+CLOA.US,D,20230203,000000,50.8533,50.89,50.85,50.86,1798,0
+CLOA.US,D,20230206,000000,50.92,50.92,50.862,50.89,1090,0
+CLOA.US,D,20230207,000000,50.94,50.94,50.915,50.935,3386,0
+CLOA.US,D,20230208,000000,50.9499,50.9499,50.925,50.93,2051,0
+CLOA.US,D,20230209,000000,50.9452,50.959,50.88,50.94,2197,0
+CLOA.US,D,20230210,000000,50.9338,51.01,50.91,50.96,5247,0
+CLOA.US,D,20230213,000000,51,51.02,51,51.02,3408,0
+CLOA.US,D,20230214,000000,51.07,51.08,51.0657,51.08,1064,0
+CLOA.US,D,20230215,000000,51.09,51.12,51.09,51.1,13096,0
+CLOA.US,D,20230216,000000,51.03,51.17,51.03,51.09,1842,0
+CLOA.US,D,20230217,000000,51.15,51.33,51.1485,51.155,8521,0
+CLOA.US,D,20230221,000000,51.089,51.1,51.071,51.074,3274,0
+CLOA.US,D,20230222,000000,51.15,51.21,51.15,51.165,6164,0
+CLOA.US,D,20230223,000000,51.17,51.17,51.15,51.16,1496,0
+CLOA.US,D,20230224,000000,51.15,51.15,51.07,51.105,9140,0
+CLOA.US,D,20230227,000000,50.9,50.915,50.78,50.84,5144,0
+CLOA.US,D,20230228,000000,50.82,50.82,50.68,50.7876,8409,0
+CLOA.US,D,20230301,000000,50.17,50.4899,50.16,50.47,2604,0
+CLOA.US,D,20230302,000000,50.455,50.4999,50.455,50.485,6148,0
+CLOA.US,D,20230303,000000,50.4797,50.56,50.4797,50.49,17271,0
+CLOA.US,D,20230306,000000,50.4851,50.516,50.4851,50.51,3620,0
+CLOA.US,D,20230307,000000,50.7,50.7,50.52,50.535,10596,0
+CLOA.US,D,20230308,000000,50.628,50.6899,50.628,50.67,4042,0
+CLOA.US,D,20230309,000000,50.68,50.6999,50.62,50.665,4271,0
+CLOA.US,D,20230310,000000,50.69,50.71,50.645,50.675,9969,0
+CLOA.US,D,20230313,000000,50.82,50.82,50.6004,50.66,9602,0
+CLOA.US,D,20230314,000000,50.56,50.56,50.5,50.5068,6482,0
+CLOA.US,D,20230315,000000,50.59,50.59,50.49,50.495,6898,0
+CLOA.US,D,20230316,000000,50.4799,50.5,50.41,50.4399,7546,0
+CLOA.US,D,20230317,000000,50.46,50.4753,50.4188,50.47,7138,0
+CLOA.US,D,20230320,000000,50.22,50.22,50.21,50.215,9442,0
+CLOA.US,D,20230321,000000,50.2,50.23,50.1225,50.145,23340,0
+CLOA.US,D,20230322,000000,50.14,50.14,50.0701,50.1319,1142,0
+CLOA.US,D,20230323,000000,50.17,50.17,50.12,50.16,2418,0
+CLOA.US,D,20230324,000000,50.17,50.17,50.13,50.155,1855,0
+CLOA.US,D,20230327,000000,50.29,50.31,50.23,50.24,10203,0
+CLOA.US,D,20230328,000000,50.2842,50.345,50.24,50.345,29944,0
+CLOA.US,D,20230329,000000,50.34,50.34,50.2925,50.33,990,0
+CLOA.US,D,20230330,000000,50.32,50.36,50.3199,50.34,4865,0
+CLOA.US,D,20230331,000000,50.49,50.54,50.49,50.52,5381,0
+CLOA.US,D,20230403,000000,50.33,50.33,50.21,50.29,6643,0
+CLOA.US,D,20230404,000000,50.2851,50.3399,50.271,50.305,3826,0
+CLOA.US,D,20230405,000000,50.39,50.39,50.35,50.35,3065,0
+CLOA.US,D,20230406,000000,50.3201,50.42,50.3201,50.4,13410,0
+CLOA.US,D,20230410,000000,50.43,50.43,50.38,50.38,9839,0
+CLOA.US,D,20230411,000000,50.44,50.45,50.4,50.425,4058,0
+CLOA.US,D,20230412,000000,50.455,50.4694,50.4262,50.46,2833,0
+CLOA.US,D,20230413,000000,50.53,50.53,50.5,50.51,5116,0
+CLOA.US,D,20230414,000000,50.52,50.53,50.4301,50.515,5559,0
+CLOA.US,D,20230417,000000,50.56,50.56,50.54,50.555,7751,0
+CLOA.US,D,20230418,000000,50.5565,50.62,50.5565,50.58,11837,0
+CLOA.US,D,20230419,000000,50.5618,50.61,50.5598,50.56,2473,0
+CLOA.US,D,20230420,000000,50.63,50.6499,50.57,50.625,6087,0
+CLOA.US,D,20230421,000000,50.5801,50.6399,50.5801,50.61,20406,0
+CLOA.US,D,20230424,000000,50.67,50.67,50.622,50.64,9788,0
+CLOA.US,D,20230425,000000,50.72,50.72,50.675,50.675,2390,0
+CLOA.US,D,20230426,000000,50.58,50.72,50.58,50.7,5407,0
+CLOA.US,D,20230427,000000,50.78,50.78,50.7,50.725,1885,0
+CLOA.US,D,20230428,000000,50.735,50.74,50.7219,50.74,1993,0
+CLOA.US,D,20230501,000000,50.55,50.55,50.5,50.54,5041,0
+CLOA.US,D,20230502,000000,50.56,50.57,50.5001,50.57,7046,0
+CLOA.US,D,20230503,000000,50.57,50.5799,50.54,50.54,3046,0
+CLOA.US,D,20230504,000000,50.57,50.58,50.5,50.555,22825,0
+CLOA.US,D,20230505,000000,50.57,50.59,50.56,50.59,7460,0
+CLOA.US,D,20230508,000000,50.58,50.59,50.536,50.585,3266,0
+CLOA.US,D,20230509,000000,50.595,50.63,50.59,50.615,4631,0
+CLOA.US,D,20230510,000000,50.54,50.57,50.5259,50.535,1279,0
+CLOA.US,D,20230511,000000,50.59,50.59,50.5,50.57,3077,0
+CLOA.US,D,20230512,000000,50.56,50.58,50.5,50.54,6833,0
+CLOA.US,D,20230515,000000,50.55,50.56,50.54,50.54,5388,0
+CLOA.US,D,20230516,000000,50.54,50.59,50.54,50.59,5401,0
+CLOA.US,D,20230517,000000,50.6,50.6299,50.6,50.6,304,0
+CLOA.US,D,20230518,000000,50.59,50.6099,50.5621,50.58,4333,0
+CLOA.US,D,20230519,000000,50.55,50.59,50.55,50.59,1041,0
+CLOA.US,D,20230522,000000,50.63,50.63,50.58,50.6,4933,0
+CLOA.US,D,20230523,000000,50.62,50.65,50.62,50.65,1780,0
+CLOA.US,D,20230524,000000,50.645,50.645,50.6374,50.64,2603,0
+CLOA.US,D,20230525,000000,50.6262,50.669,50.6,50.62,2866,0
+CLOA.US,D,20230526,000000,50.655,50.6699,50.585,50.665,7060,0
+CLOA.US,D,20230530,000000,50.67,50.67,50.58,50.61,1261,0
+CLOA.US,D,20230531,000000,50.69,50.71,50.665,50.665,12568,0
+CLOA.US,D,20230601,000000,50.49,50.61,50.4,50.45,10967,0
+CLOA.US,D,20230602,000000,50.47,50.47,50.45,50.47,3016,0
+CLOA.US,D,20230605,000000,50.46,50.46,50.31,50.38,12470,0
+CLOA.US,D,20230606,000000,50.52,50.52,50.4437,50.49,13796,0
+CLOA.US,D,20230607,000000,50.52,50.52,50.48,50.51,16435,0
+CLOA.US,D,20230608,000000,50.53,50.5591,50.5169,50.54,33756,0
+CLOA.US,D,20230609,000000,50.54,50.6,50.4999,50.59,6148,0
+CLOA.US,D,20230612,000000,50.59,50.6,50.56,50.59,5434,0
+CLOA.US,D,20230613,000000,50.6,50.6899,50.595,50.68,4054,0
+CLOA.US,D,20230614,000000,50.71,50.71,50.6975,50.71,2355,0
+CLOA.US,D,20230615,000000,50.72,50.7399,50.7101,50.725,5340,0
+CLOA.US,D,20230616,000000,50.74,50.75,50.735,50.75,4253,0
+CLOA.US,D,20230620,000000,50.74,50.74,50.735,50.735,1752,0
+CLOA.US,D,20230621,000000,50.75,50.75,50.7305,50.75,13907,0
+CLOA.US,D,20230622,000000,50.75,50.818,50.74,50.75,7823,0
+CLOA.US,D,20230623,000000,50.75,50.75,50.745,50.745,1293,0
+CLOA.US,D,20230626,000000,50.75,50.85,50.68,50.81,22719,0
+CLOA.US,D,20230627,000000,50.92,50.92,50.87,50.87,2417,0
+CLOA.US,D,20230628,000000,51,51,50.88,50.88,4600,0
+CLOA.US,D,20230629,000000,50.87,50.9399,50.86,50.865,3224,0
+CLOA.US,D,20230630,000000,50.88,50.895,50.85,50.88,6003,0
+CLOA.US,D,20230703,000000,50.69,50.7,50.6572,50.7,3456,0
+CLOA.US,D,20230705,000000,50.79,50.79,50.68,50.68,6115,0
+CLOA.US,D,20230706,000000,50.7,50.7416,50.69,50.73,4603,0
+CLOA.US,D,20230707,000000,50.7,50.7,50.67,50.7,2260,0
+CLOA.US,D,20230710,000000,50.735,50.76,50.7,50.71,5157,0
+CLOA.US,D,20230711,000000,50.735,50.7699,50.6714,50.72,11611,0
+CLOA.US,D,20230712,000000,50.735,50.7599,50.7,50.7,3576,0
+CLOA.US,D,20230713,000000,50.78,50.7822,50.78,50.78,16490,0
+CLOA.US,D,20230714,000000,50.82,50.82,50.74,50.79,7302,0
+CLOA.US,D,20230717,000000,50.84,50.85,50.77,50.84,8581,0
+CLOA.US,D,20230718,000000,50.97,50.97,50.855,50.89,9235,0
+CLOA.US,D,20230719,000000,50.95,50.95,50.82,50.88,4201,0
+CLOA.US,D,20230720,000000,50.96,50.9799,50.88,50.925,11171,0
+CLOA.US,D,20230721,000000,50.971,51.05,50.9701,51.02,26100,0
+CLOA.US,D,20230724,000000,50.98,51.07,50.98,51.03,4036,0
+CLOA.US,D,20230725,000000,51.02,51.06,50.97,51.05,11825,0
+CLOA.US,D,20230726,000000,51.16,51.16,51.1334,51.15,2590,0
+CLOA.US,D,20230727,000000,51.1899,51.1899,51.1101,51.16,9752,0
+CLOA.US,D,20230728,000000,51.09,51.14,51.08,51.12,2829,0
+CLOA.US,D,20230731,000000,51.15,51.16,51.15,51.16,5560,0
+CLOA.US,D,20230801,000000,50.9413,50.95,50.9,50.92,6609,0
+CLOA.US,D,20230802,000000,50.9,50.9494,50.89,50.9,2692,0
+CLOA.US,D,20230803,000000,50.96,50.96,50.908,50.925,3645,0
+CLOA.US,D,20230804,000000,50.93,50.96,50.9,50.91,28518,0
+CLOA.US,D,20230807,000000,50.93,50.9535,50.92,50.94,8170,0
+CLOA.US,D,20230808,000000,50.93,50.985,50.93,50.985,2129,0
+CLOA.US,D,20230809,000000,51.12,51.12,50.98,50.98,6372,0
+CLOA.US,D,20230810,000000,51.01,51.01,51.005,51.01,6026,0
+CLOA.US,D,20230811,000000,51.02,51.0399,50.97,51.02,11557,0
+CLOA.US,D,20230814,000000,51.03,51.069,51,51.02,1830,0
+CLOA.US,D,20230815,000000,51.05,51.07,51.05,51.05,3955,0
+CLOA.US,D,20230816,000000,51.11,51.11,51.03,51.06,7188,0
+CLOA.US,D,20230817,000000,51.07,51.0987,51.06,51.09,14580,0
+CLOA.US,D,20230818,000000,51.11,51.12,51.1017,51.11,1207,0
+CLOA.US,D,20230821,000000,51.08,51.11,51.07,51.11,1191,0
+CLOA.US,D,20230822,000000,51.1045,51.16,51.1,51.14,2418,0
+CLOA.US,D,20230823,000000,51.22,51.24,51.22,51.24,2632,0
+CLOA.US,D,20230824,000000,51.26,51.26,51.19,51.25,6427,0
+CLOA.US,D,20230825,000000,51.22,51.26,51.18,51.24,8603,0
+CLOA.US,D,20230828,000000,51.28,51.28,51.2452,51.28,7346,0
+CLOA.US,D,20230829,000000,51.31,51.31,51.25,51.3,2183,0
+CLOA.US,D,20230830,000000,51.31,51.31,51.3,51.3,856,0
+CLOA.US,D,20230831,000000,51.3416,51.3486,51.28,51.315,2077,0
+CLOA.US,D,20230901,000000,51.021,51.065,51.021,51.065,8709,0
+CLOA.US,D,20230905,000000,51.0322,51.07,51.032,51.07,5777,0
+CLOA.US,D,20230906,000000,51.1,51.1,51.0401,51.07,27041,0
+CLOA.US,D,20230907,000000,51.1015,51.13,51.07,51.11,3299,0
+CLOA.US,D,20230908,000000,51.14,51.14,51.115,51.12,6819,0
+CLOA.US,D,20230911,000000,51.12,51.14,51.12,51.13,9769,0
+CLOA.US,D,20230912,000000,51.16,51.16,51.15,51.16,7444,0
+CLOA.US,D,20230913,000000,51.17,51.209,51.14,51.18,10327,0
+CLOA.US,D,20230914,000000,51.18,51.2099,51.14,51.19,42570,0
+CLOA.US,D,20230915,000000,51.23,51.23,51.19,51.2,5459,0
+CLOA.US,D,20230918,000000,51.2,51.2193,51.13,51.16,26438,0
+CLOA.US,D,20230919,000000,51.17,51.2093,51.15,51.18,18497,0
+CLOA.US,D,20230920,000000,51.23,51.2696,51.2,51.24,8654,0
+CLOA.US,D,20230921,000000,51.265,51.265,51.2,51.23,23539,0
+CLOA.US,D,20230922,000000,51.24,51.242,51.201,51.21,1996,0
+CLOA.US,D,20230925,000000,51.27,51.27,51.22,51.25,3643,0
+CLOA.US,D,20230926,000000,51.26,51.2764,51.2246,51.25,80322,0
+CLOA.US,D,20230927,000000,51.27,51.294,51.24,51.25,12558,0
+CLOA.US,D,20230928,000000,51.27,51.2915,51.27,51.29,6070,0
+CLOA.US,D,20230929,000000,51.37,51.37,51.2601,51.3,3879,0
+CLOA.US,D,20231002,000000,51.25,51.25,50.99,51.05,20466,0
+CLOA.US,D,20231003,000000,51.04,51.04,51.01,51.03,7035,0
+CLOA.US,D,20231004,000000,51.05,51.0798,51.03,51.06,7824,0
+CLOA.US,D,20231005,000000,51.12,51.12,51.02,51.05,8323,0
+CLOA.US,D,20231006,000000,51.0955,51.0955,51.04,51.08,7996,0
+CLOA.US,D,20231009,000000,51.11,51.16,51.06,51.16,13123,0
+CLOA.US,D,20231010,000000,51.12,51.1211,51.12,51.12,2743,0
+CLOA.US,D,20231011,000000,51.02,51.1,51.02,51.08,6977,0
+CLOA.US,D,20231012,000000,51.0824,51.1099,51.05,51.06,3084,0
+CLOA.US,D,20231013,000000,51.09,51.12,51.07,51.12,3435,0
+CLOA.US,D,20231016,000000,51.05,51.1399,51.05,51.08,6759,0
+CLOA.US,D,20231017,000000,51.13,51.16,51.11,51.15,11213,0
+CLOA.US,D,20231018,000000,51.15,51.17,51.144,51.16,14685,0
+CLOA.US,D,20231019,000000,51.18,51.18,51.16,51.16,36348,0
+CLOA.US,D,20231020,000000,51.1201,51.17,51.1201,51.17,8155,0
+CLOA.US,D,20231023,000000,51.15,51.15,51.09,51.12,7693,0
+CLOA.US,D,20231024,000000,51.15,51.16,51.14,51.15,8166,0
+CLOA.US,D,20231025,000000,51.25,51.25,51.154,51.17,9653,0
+CLOA.US,D,20231026,000000,51.2,51.2,51.15,51.17,10655,0
+CLOA.US,D,20231027,000000,51.2101,51.2212,51.17,51.18,9240,0
+CLOA.US,D,20231030,000000,51.23,51.23,51.21,51.22,6958,0
+CLOA.US,D,20231031,000000,51.27,51.27,51.22,51.22,8759,0
+CLOA.US,D,20231101,000000,50.96,50.97,50.95,50.955,12053,0
+CLOA.US,D,20231102,000000,50.9901,51,50.97,50.97,15627,0
+CLOA.US,D,20231103,000000,50.99,51,50.96,50.96,16047,0
+CLOA.US,D,20231106,000000,51.06,51.06,50.94,50.98,14479,0
+CLOA.US,D,20231107,000000,51.01,51.015,50.9934,51,4074,0
+CLOA.US,D,20231108,000000,51.07,51.07,51.03,51.06,10907,0
+CLOA.US,D,20231109,000000,51.09,51.0901,51.07,51.08,4000,0
+CLOA.US,D,20231110,000000,51.11,51.1399,51.11,51.12,5729,0
+CLOA.US,D,20231113,000000,51.135,51.1415,51.11,51.13,6462,0
+CLOA.US,D,20231114,000000,51.11,51.15,51.05,51.1,13960,0
+CLOA.US,D,20231115,000000,51.15,51.18,51.13,51.17,10722,0
+CLOA.US,D,20231116,000000,51.2,51.2,51.15,51.17,6677,0
+CLOA.US,D,20231117,000000,51.23,51.24,51.2084,51.23,5063,0
+CLOA.US,D,20231120,000000,51.24,51.2699,51.16,51.22,12404,0
+CLOA.US,D,20231121,000000,51.28,51.28,51.26,51.27,73405,0
+CLOA.US,D,20231122,000000,51.32,51.3242,51.29,51.315,5205,0
+CLOA.US,D,20231124,000000,51.3,51.32,51.3,51.32,1518,0
+CLOA.US,D,20231127,000000,51.355,51.355,51.33,51.35,7446,0
+CLOA.US,D,20231128,000000,51.29,51.295,51.26,51.26,11822,0
+CLOA.US,D,20231129,000000,51.41,51.4181,51.37,51.39,7038,0
+CLOA.US,D,20231130,000000,51.41,51.425,51.4,51.41,8429,0
+CLOA.US,D,20231201,000000,51.2,51.2,51.1508,51.17,11864,0
+CLOA.US,D,20231204,000000,51.18,51.18,51.17,51.18,12966,0
+CLOA.US,D,20231205,000000,51.18,51.22,51.172,51.205,5973,0
+CLOA.US,D,20231206,000000,51.21,51.215,51.16,51.215,4407,0
+CLOA.US,D,20231207,000000,51.25,51.28,51.22,51.25,10578,0
+CLOA.US,D,20231208,000000,51.31,51.31,51.25,51.26,13634,0
+CLOA.US,D,20231211,000000,51.3,51.306,51.21,51.29,14588,0
+CLOA.US,D,20231212,000000,51.3322,51.3322,51.26,51.28,6590,0
+CLOA.US,D,20231213,000000,51.24,51.31,51.16,51.225,109681,0
+CLOA.US,D,20231214,000000,51.02,51.05,50.93,50.98,43863,0
+CLOA.US,D,20231215,000000,51.02,51.05,51,51.04,19305,0
+CLOA.US,D,20231218,000000,51.0689,51.0894,51.04,51.06,17265,0
+CLOA.US,D,20231219,000000,51.08,51.11,51.06,51.08,11611,0
+CLOA.US,D,20231220,000000,51.04,51.18,51.04,51.11,14205,0
+CLOA.US,D,20231221,000000,51.1832,51.1999,51.145,51.175,25824,0
+CLOA.US,D,20231222,000000,51.21,51.21,51.15,51.18,5495,0
+CLOA.US,D,20231226,000000,51.2,51.24,51.14,51.16,17379,0
+CLOA.US,D,20231227,000000,51.21,51.2399,51.16,51.22,17271,0
+CLOA.US,D,20231228,000000,51.25,51.27,51.2,51.25,12995,0
+CLOA.US,D,20231229,000000,51.27,51.27,51.2199,51.26,12159,0
+CLOA.US,D,20240102,000000,51.29,51.31,51.2,51.27,11407,0
+CLOA.US,D,20240103,000000,51.27,51.28,51.24,51.265,18835,0
+CLOA.US,D,20240104,000000,51.3,51.34,51.3,51.31,20600,0
+CLOA.US,D,20240105,000000,51.35,51.36,51.3201,51.35,46798,0
+CLOA.US,D,20240108,000000,51.38,51.38,51.34,51.34,14182,0
+CLOA.US,D,20240109,000000,51.41,51.41,51.33,51.34,25595,0
+CLOA.US,D,20240110,000000,51.35,51.35,51.3101,51.34,22518,0
+CLOA.US,D,20240111,000000,51.38,51.43,51.34,51.4,17861,0
+CLOA.US,D,20240112,000000,51.4,51.44,51.4,51.435,8237,0
+CLOA.US,D,20240116,000000,51.43,51.5,51.43,51.47,49072,0
+CLOA.US,D,20240117,000000,51.51,51.53,51.49,51.5175,16251,0
+CLOA.US,D,20240118,000000,51.51,51.55,51.51,51.52,19416,0
+CLOA.US,D,20240119,000000,51.595,51.6224,51.56,51.59,93053,0
+CLOA.US,D,20240122,000000,51.6,51.61,51.5801,51.59,21074,0
+CLOA.US,D,20240123,000000,51.62,51.64,51.615,51.63,115807,0
+CLOA.US,D,20240124,000000,51.6313,51.66,51.6313,51.64,7370,0
+CLOA.US,D,20240125,000000,51.64,51.66,51.61,51.635,34742,0
+CLOA.US,D,20240126,000000,51.65,51.65,51.61,51.65,20635,0
+CLOA.US,D,20240129,000000,51.64,51.6799,51.64,51.665,17507,0
+CLOA.US,D,20240130,000000,51.696,51.7,51.675,51.695,12048,0
+CLOA.US,D,20240131,000000,51.7,51.71,51.695,51.7,7366,0
+CLOA.US,D,20240201,000000,51.5062,51.51,51.47,51.49,13327,0
+CLOA.US,D,20240202,000000,51.49,51.51,51.46,51.5,37933,0
+CLOA.US,D,20240205,000000,51.52,51.52,51.5,51.51,27724,0
+CLOA.US,D,20240206,000000,51.55,51.55,51.5299,51.55,5927,0
+CLOA.US,D,20240207,000000,51.56,51.57,51.55,51.565,9438,0
+CLOA.US,D,20240208,000000,51.565,51.57,51.56,51.565,18431,0
+CLOA.US,D,20240209,000000,51.57,51.58,51.56,51.58,23020,0
+CLOA.US,D,20240212,000000,51.5834,51.62,51.56,51.6,8924,0
+CLOA.US,D,20240213,000000,51.59,51.6299,51.58,51.615,25382,0
+CLOA.US,D,20240214,000000,51.59,51.6201,51.59,51.61,23966,0
+CLOA.US,D,20240215,000000,51.6399,51.64,51.58,51.64,24512,0
+CLOA.US,D,20240216,000000,51.645,51.6797,51.62,51.67,39297,0
+CLOA.US,D,20240220,000000,51.66,51.7099,51.66,51.675,16704,0
+CLOA.US,D,20240221,000000,51.69,51.7227,51.69,51.7,19879,0
+CLOA.US,D,20240222,000000,51.7,51.73,51.7,51.7,50667,0
+CLOA.US,D,20240223,000000,51.7011,51.755,51.7,51.73,9895,0
+CLOA.US,D,20240226,000000,51.73,51.75,51.72,51.73,14588,0
+CLOA.US,D,20240227,000000,51.76,51.7693,51.71,51.75,12622,0
+CLOA.US,D,20240228,000000,51.79,51.79,51.736,51.75,13941,0
+CLOA.US,D,20240229,000000,51.74,51.78,51.74,51.765,24259,0
+CLOA.US,D,20240301,000000,51.54,51.55,51.51,51.54,99452,0
+CLOA.US,D,20240304,000000,51.5,51.555,51.5,51.53,39038,0
+CLOA.US,D,20240305,000000,51.54,51.56,51.54,51.56,18705,0
+CLOA.US,D,20240306,000000,51.54,51.555,51.53,51.54,18845,0
+CLOA.US,D,20240307,000000,51.57,51.575,51.49,51.56,71158,0
+CLOA.US,D,20240308,000000,51.55,51.555,51.53,51.555,25924,0
+CLOA.US,D,20240311,000000,51.56,51.56,51.54,51.555,26320,0
+CLOA.US,D,20240312,000000,51.56,51.58,51.55,51.57,33194,0
+CLOA.US,D,20240313,000000,51.58,51.58,51.5401,51.56,14915,0
+CLOA.US,D,20240314,000000,51.58,51.58,51.55,51.58,49685,0
+CLOA.US,D,20240315,000000,51.5745,51.595,51.55,51.595,44081,0
+CLOA.US,D,20240318,000000,51.61,51.73,51.58,51.62,18197,0
+CLOA.US,D,20240319,000000,51.598,51.62,51.54,51.5651,84138,0
+CLOA.US,D,20240320,000000,51.6,51.6,51.55,51.56,77957,0
+CLOA.US,D,20240321,000000,51.5796,51.62,51.56,51.62,26458,0
+CLOA.US,D,20240322,000000,51.6199,51.68,51.6,51.66,28656,0
+CLOA.US,D,20240325,000000,51.75,51.75,51.62,51.68,20154,0
+CLOA.US,D,20240326,000000,51.76,51.76,51.64,51.68,49155,0
+CLOA.US,D,20240327,000000,51.64,51.77,51.64,51.6927,34189,0
+CLOA.US,D,20240328,000000,51.78,51.78,51.6888,51.73,25035,0
+CLOA.US,D,20240401,000000,51.5,51.51,51.4653,51.49,32372,0
+CLOA.US,D,20240402,000000,51.58,51.58,51.47,51.5,28480,0
+CLOA.US,D,20240403,000000,51.52,51.52,51.495,51.51,17969,0
+CLOA.US,D,20240404,000000,51.505,51.54,51.4901,51.54,19835,0
+CLOA.US,D,20240405,000000,51.53,51.57,51.53,51.565,17635,0
+CLOA.US,D,20240408,000000,51.57,51.5899,51.56,51.565,15706,0
+CLOA.US,D,20240409,000000,51.57,51.57,51.56,51.57,28522,0
+CLOA.US,D,20240410,000000,51.59,51.6279,51.57,51.6,1790079,0
+CLOA.US,D,20240411,000000,51.58,51.62,51.56,51.62,54606,0
+CLOA.US,D,20240412,000000,51.63,51.67,51.63,51.665,99082,0
+CLOA.US,D,20240415,000000,51.71,51.71,51.68,51.68,41157,0
+CLOA.US,D,20240416,000000,51.74,51.74,51.68,51.68,55462,0
+CLOA.US,D,20240417,000000,51.74,51.7403,51.7,51.7,43871,0
+CLOA.US,D,20240418,000000,51.75,51.75,51.71,51.71,126168,0
+CLOA.US,D,20240419,000000,51.76,51.76,51.71,51.735,36615,0
+CLOA.US,D,20240422,000000,51.77,51.77,51.71,51.72,51035,0
+CLOA.US,D,20240423,000000,51.72,51.77,51.72,51.74,43163,0
+CLOA.US,D,20240424,000000,51.779,51.779,51.71,51.71,58472,0
+CLOA.US,D,20240425,000000,51.81,51.81,51.73,51.75,55731,0
+CLOA.US,D,20240426,000000,51.82,51.82,51.77,51.8,39826,0
+CLOA.US,D,20240429,000000,51.9,51.9,51.81,51.82,185258,0
+CLOA.US,D,20240430,000000,51.82,51.85,51.82,51.82,89077,0
+CLOA.US,D,20240501,000000,51.64,51.64,51.62,51.64,42119,0
+CLOA.US,D,20240502,000000,51.65,51.69,51.63,51.65,227542,0
+CLOA.US,D,20240503,000000,51.69,51.71,51.64,51.67,172239,0
+CLOA.US,D,20240506,000000,51.69,51.69,51.6608,51.67,37003,0
+CLOA.US,D,20240507,000000,51.7,51.7,51.68,51.7,53670,0
+CLOA.US,D,20240508,000000,51.73,51.73,51.68,51.7,51281,0
+CLOA.US,D,20240509,000000,51.74,51.74,51.69,51.69,34648,0
+CLOA.US,D,20240510,000000,51.79,51.79,51.72,51.75,51438,0
+CLOA.US,D,20240513,000000,51.81,51.81,51.7403,51.75,55402,0
+CLOA.US,D,20240514,000000,51.8,51.8,51.76,51.79,97239,0
+CLOA.US,D,20240515,000000,51.79,51.79,51.77,51.79,24321,0
+CLOA.US,D,20240516,000000,51.77,51.8099,51.77,51.8,14761,0
+CLOA.US,D,20240517,000000,51.8,51.8031,51.79,51.79,31005,0
+CLOA.US,D,20240520,000000,51.87,51.87,51.82,51.83,37616,0
+CLOA.US,D,20240521,000000,51.87,51.87,51.83,51.85,34646,0
+CLOA.US,D,20240522,000000,51.85,51.87,51.83,51.86,36919,0
+CLOA.US,D,20240523,000000,51.86,51.99,51.86,51.92,60119,0
+CLOA.US,D,20240524,000000,51.9141,52.02,51.8917,51.96,110298,0
+CLOA.US,D,20240528,000000,52,52,51.94,51.97,101367,0
+CLOA.US,D,20240529,000000,51.98,51.98,51.95,51.97,81436,0
+CLOA.US,D,20240530,000000,51.98,51.98,51.94,51.95,42303,0
+CLOA.US,D,20240531,000000,51.9,51.99,51.9,51.96,164084,0
+CLOA.US,D,20240603,000000,51.75,51.75,51.71,51.72,122834,0
+CLOA.US,D,20240604,000000,51.69,51.74,51.69,51.74,35013,0
+CLOA.US,D,20240605,000000,51.71,51.76,51.71,51.76,146940,0
+CLOA.US,D,20240606,000000,51.77,51.78,51.75,51.78,42004,0
+CLOA.US,D,20240607,000000,51.74,51.77,51.74,51.77,51637,0
+CLOA.US,D,20240610,000000,51.77,51.81,51.77,51.805,59142,0
+CLOA.US,D,20240611,000000,51.83,51.83,51.8,51.82,50412,0
+CLOA.US,D,20240612,000000,51.81,51.84,51.8,51.825,50487,0
+CLOA.US,D,20240613,000000,51.8,51.8,51.765,51.77,27698,0
+CLOA.US,D,20240614,000000,51.76,51.81,51.76,51.805,40377,0
+CLOA.US,D,20240617,000000,51.84,51.84,51.81,51.83,39198,0
+CLOA.US,D,20240618,000000,51.86,51.86,51.8101,51.85,37712,0
+CLOA.US,D,20240620,000000,51.9,51.9,51.85,51.88,128783,0
+CLOA.US,D,20240621,000000,51.84,51.89,51.84,51.89,84741,0
+CLOA.US,D,20240624,000000,51.92,51.92,51.8908,51.91,50378,0
+CLOA.US,D,20240625,000000,51.95,51.95,51.91,51.93,40563,0
+CLOA.US,D,20240626,000000,51.93,51.96,51.9036,51.94,63041,0
+CLOA.US,D,20240627,000000,51.97,51.97,51.91,51.93,196095,0
+CLOA.US,D,20240628,000000,51.93,51.94,51.91,51.94,54114,0
+CLOA.US,D,20240701,000000,51.62,51.73,51.62,51.725,191706,0
+CLOA.US,D,20240702,000000,51.73,51.76,51.72,51.73,97873,0
+CLOA.US,D,20240703,000000,51.83,51.83,51.7299,51.75,46976,0
+CLOA.US,D,20240705,000000,51.79,51.79,51.7269,51.77,60524,0
+CLOA.US,D,20240708,000000,51.8,51.8,51.78,51.79,166932,0
+CLOA.US,D,20240709,000000,51.8,51.8,51.77,51.79,40893,0
+CLOA.US,D,20240710,000000,51.8,51.8,51.77,51.8,43619,0
+CLOA.US,D,20240711,000000,51.81,51.82,51.78,51.81,43813,0
+CLOA.US,D,20240712,000000,51.81,51.81,51.7794,51.81,40476,0
+CLOA.US,D,20240715,000000,51.81,51.84,51.8091,51.835,58130,0
+CLOA.US,D,20240716,000000,51.84,51.84,51.81,51.84,167511,0
+CLOA.US,D,20240717,000000,51.839,51.84,51.81,51.83,30466,0
+CLOA.US,D,20240718,000000,51.85,51.85,51.82,51.84,136799,0
+CLOA.US,D,20240719,000000,51.75,51.88,51.75,51.87,53383,0
+CLOA.US,D,20240722,000000,51.88,51.89,51.853,51.89,37423,0
+CLOA.US,D,20240723,000000,51.89,51.93,51.89,51.9,710422,0
+CLOA.US,D,20240724,000000,51.9099,51.92,51.9,51.92,129390,0
+CLOA.US,D,20240725,000000,51.95,51.95,51.9,51.9,105848,0
+CLOA.US,D,20240726,000000,51.9,51.9499,51.9,51.94,37199,0
+CLOA.US,D,20240729,000000,51.98,51.98,51.9359,51.98,239657,0
+CLOA.US,D,20240730,000000,52.02,52.02,51.93,51.95,88261,0
+CLOA.US,D,20240731,000000,52.02,52.02,51.96,51.99,95034,0
+CLOA.US,D,20240801,000000,51.79,51.79,51.72,51.76,180303,0
+CLOA.US,D,20240802,000000,51.81,51.82,51.72,51.81,73703,0
+CLOA.US,D,20240805,000000,51.7,51.77,51.66,51.66,117913,0
+CLOA.US,D,20240806,000000,51.59,51.755,51.59,51.72,108760,0
+CLOA.US,D,20240807,000000,51.82,51.82,51.72,51.77,52094,0
+CLOA.US,D,20240808,000000,51.75,51.77,51.7218,51.75,43769,0
+CLOA.US,D,20240809,000000,51.79,51.8,51.74,51.79,48449,0
+CLOA.US,D,20240812,000000,51.86,51.86,51.78,51.8,59022,0
+CLOA.US,D,20240813,000000,51.75,51.83,51.75,51.82,160737,0
+CLOA.US,D,20240814,000000,51.78,51.82,51.78,51.81,37401,0
+CLOA.US,D,20240815,000000,51.84,51.84,51.82,51.83,74089,0
+CLOA.US,D,20240816,000000,51.77,51.859,51.77,51.84,47135,0
+CLOA.US,D,20240819,000000,51.87,51.87,51.8508,51.87,45875,0
+CLOA.US,D,20240820,000000,51.93,51.93,51.87,51.89,38312,0
+CLOA.US,D,20240821,000000,51.9,51.91,51.862,51.9,48508,0
+CLOA.US,D,20240822,000000,51.94,51.94,51.89,51.91,157499,0
+CLOA.US,D,20240823,000000,51.93,51.93,51.88,51.92,44346,0
+CLOA.US,D,20240826,000000,51.96,51.96,51.935,51.95,17450,0
+CLOA.US,D,20240827,000000,51.9451,51.96,51.69,51.96,105789,0
+CLOA.US,D,20240828,000000,51.98,51.98,51.96,51.97,27601,0
+CLOA.US,D,20240829,000000,51.99,51.99,51.9518,51.965,270798,0
+CLOA.US,D,20240830,000000,51.955,51.98,51.95,51.98,55038,0
+CLOA.US,D,20240903,000000,51.73,51.74,51.692,51.74,49480,0
+CLOA.US,D,20240904,000000,51.71,51.75,51.71,51.74,34336,0
+CLOA.US,D,20240905,000000,51.76,51.76,51.73,51.74,479783,0
+CLOA.US,D,20240906,000000,51.79,51.79,51.74,51.77,87535,0
+CLOA.US,D,20240909,000000,51.8,51.8,51.71,51.73,369447,0
+CLOA.US,D,20240910,000000,51.76,51.8,51.76,51.8,46794,0
+CLOA.US,D,20240911,000000,51.82,51.82,51.75,51.8,156442,0
+CLOA.US,D,20240912,000000,51.83,51.83,51.7901,51.81,29467,0
+CLOA.US,D,20240913,000000,51.81,51.82,51.7905,51.81,53420,0
+CLOA.US,D,20240916,000000,51.83,51.83,51.81,51.82,40204,0
+CLOA.US,D,20240917,000000,51.87,51.87,51.84,51.87,63704,0
+CLOA.US,D,20240918,000000,51.84,51.86,51.82,51.83,40144,0
+CLOA.US,D,20240919,000000,51.83,51.85,51.82,51.82,196350,0
+CLOA.US,D,20240920,000000,51.82,51.85,51.82,51.85,56053,0
+CLOA.US,D,20240923,000000,51.9,51.9,51.85,51.87,47672,0
+CLOA.US,D,20240924,000000,51.91,51.91,51.86,51.89,87006,0
+CLOA.US,D,20240925,000000,51.92,51.92,51.88,51.92,48105,0
+CLOA.US,D,20240926,000000,51.97,51.97,51.9225,51.95,45480,0
+CLOA.US,D,20240927,000000,51.97,51.98,51.935,51.98,38789,0
+CLOA.US,D,20240930,000000,51.92,51.97,51.92,51.97,57274,0
+CLOA.US,D,20241001,000000,51.71,51.73,51.7,51.73,217904,0
+CLOA.US,D,20241002,000000,51.73,51.74,51.71,51.74,251604,0
+CLOA.US,D,20241003,000000,51.71,51.78,51.71,51.76,105737,0
+CLOA.US,D,20241004,000000,51.76,51.78,51.7429,51.78,87803,0
+CLOA.US,D,20241007,000000,51.78,51.787,51.75,51.76,130730,0
+CLOA.US,D,20241008,000000,51.81,51.81,51.74,51.77,64186,0
+CLOA.US,D,20241009,000000,51.82,51.82,51.77,51.79,68482,0
+CLOA.US,D,20241010,000000,51.82,51.82,51.79,51.8,26972,0
+CLOA.US,D,20241011,000000,51.84,51.84,51.79,51.8,108195,0
+CLOA.US,D,20241014,000000,51.81,51.86,51.81,51.86,40569,0
+CLOA.US,D,20241015,000000,51.85,51.86,51.83,51.84,80856,0
+CLOA.US,D,20241016,000000,51.87,51.87,51.82,51.85,44369,0
+CLOA.US,D,20241017,000000,51.88,51.88,51.83,51.84,104433,0
+CLOA.US,D,20241018,000000,51.89,51.89,51.84,51.85,229628,0
+CLOA.US,D,20241021,000000,51.91,51.91,51.85,51.86,190823,0
+CLOA.US,D,20241022,000000,51.93,51.93,51.86,51.87,373337,0
+CLOA.US,D,20241023,000000,51.9,51.91,51.88,51.91,51872,0
+CLOA.US,D,20241024,000000,51.91,51.91,51.85,51.89,83257,0
+CLOA.US,D,20241025,000000,51.895,51.91,51.89,51.91,38837,0
+CLOA.US,D,20241028,000000,51.93,51.94,51.91,51.92,73023,0
+CLOA.US,D,20241029,000000,51.93,51.99,51.92,51.925,155519,0
+CLOA.US,D,20241030,000000,51.87,51.92,51.84,51.88,870396,0
+CLOA.US,D,20241031,000000,51.94,51.9499,51.88,51.91,119622,0
+CLOA.US,D,20241101,000000,51.68,51.69,51.67,51.69,93485,0
+CLOA.US,D,20241104,000000,51.71,51.71,51.69,51.71,43037,0
+CLOA.US,D,20241105,000000,51.71,51.72,51.68,51.71,81266,0
+CLOA.US,D,20241106,000000,51.79,51.79,51.72,51.74,168407,0
+CLOA.US,D,20241107,000000,51.78,51.78,51.75,51.76,50606,0
+CLOA.US,D,20241108,000000,51.79,51.82,51.7727,51.82,268585,0
+CLOA.US,D,20241111,000000,51.87,51.87,51.83,51.83,227010,0
+CLOA.US,D,20241112,000000,51.85,51.85,51.83,51.84,49125,0
+CLOA.US,D,20241113,000000,51.85,51.87,51.8424,51.87,104038,0
+CLOA.US,D,20241114,000000,51.86,51.88,51.85,51.87,82541,0
+CLOA.US,D,20241115,000000,51.9,51.9,51.85,51.85,502501,0
+CLOA.US,D,20241118,000000,51.85,51.89,51.8,51.8,90656,0
+CLOA.US,D,20241119,000000,51.9,51.9,51.88,51.89,140024,0
+CLOA.US,D,20241120,000000,51.9,51.9493,51.89,51.92,179123,0
+CLOA.US,D,20241121,000000,51.9,51.94,51.8999,51.93,63908,0
+CLOA.US,D,20241122,000000,51.95,51.96,51.9326,51.96,122654,0
+CLOA.US,D,20241125,000000,51.99,51.99,51.9365,51.96,92397,0
+CLOA.US,D,20241126,000000,52,52,51.96,51.97,65040,0
+CLOA.US,D,20241127,000000,51.99,51.99,51.95,51.96,54895,0
+CLOA.US,D,20241129,000000,51.99,51.99,51.96,51.98,59109,0
+CLOA.US,D,20241202,000000,51.87,52.12,51.74,51.76,132825,0
+CLOA.US,D,20241203,000000,51.79,51.79,51.75,51.78,209001,0
+CLOA.US,D,20241204,000000,51.75,51.7799,51.75,51.76,246566,0
+CLOA.US,D,20241205,000000,51.76,51.7687,51.73,51.7575,157056,0
+CLOA.US,D,20241206,000000,51.76,51.79,51.76,51.79,91670,0
+CLOA.US,D,20241209,000000,51.81,51.82,51.795,51.81,58203,0
+CLOA.US,D,20241210,000000,51.82,51.83,51.82,51.83,62349,0
+CLOA.US,D,20241211,000000,51.85,51.85,51.81,51.82,76456,0
+CLOA.US,D,20241212,000000,51.81,51.83,51.81,51.81,80159,0
+CLOA.US,D,20241213,000000,51.87,51.87,51.81,51.85,113954,0
+CLOA.US,D,20241216,000000,51.88,51.88,51.86,51.87,192375,0
+CLOA.US,D,20241217,000000,51.9,51.9,51.87,51.88,98934,0
+CLOA.US,D,20241218,000000,51.67,51.67,51.63,51.63,189324,0
+CLOA.US,D,20241219,000000,51.66,51.68,51.62,51.64,173459,0
+CLOA.US,D,20241220,000000,51.65,51.66,51.63,51.66,92772,0
+CLOA.US,D,20241223,000000,51.68,51.7,51.6532,51.68,65359,0
+CLOA.US,D,20241224,000000,51.7,51.7,51.67,51.68,27356,0
+CLOA.US,D,20241226,000000,51.66,51.71,51.66,51.7075,60901,0
+CLOA.US,D,20241227,000000,51.72,51.74,51.71,51.74,89857,0
+CLOA.US,D,20241230,000000,51.77,51.77,51.7325,51.75,79214,0
+CLOA.US,D,20241231,000000,51.77,51.77,51.75,51.77,65946,0
+CLOA.US,D,20250102,000000,51.8,51.8,51.76,51.77,133085,0
+CLOA.US,D,20250103,000000,51.8,51.81,51.78,51.81,133823,0
+CLOA.US,D,20250106,000000,51.81,51.81,51.79,51.81,201705,0
+CLOA.US,D,20250107,000000,51.82,51.82,51.8,51.81,207994,0
+CLOA.US,D,20250108,000000,51.81,51.83,51.802,51.82,54796,0
+CLOA.US,D,20250110,000000,51.87,51.87,51.8,51.82,417354,0
+CLOA.US,D,20250113,000000,51.87,51.87,51.8223,51.84,254407,0
+CLOA.US,D,20250114,000000,51.87,51.88,51.845,51.86,174355,0
+CLOA.US,D,20250115,000000,51.88,51.9,51.87,51.9,271304,0
+CLOA.US,D,20250116,000000,51.9,51.93,51.9,51.92,74739,0
+CLOA.US,D,20250117,000000,51.97,51.97,51.925,51.96,168350,0
+CLOA.US,D,20250121,000000,51.98,51.98,51.96,51.96,129349,0
+CLOA.US,D,20250122,000000,51.98,51.98,51.86,51.91,1629181,0
+CLOA.US,D,20250123,000000,51.94,51.94,51.902,51.92,185770,0
+CLOA.US,D,20250124,000000,51.945,51.96,51.94,51.95,109882,0
+CLOA.US,D,20250127,000000,51.98,51.98,51.95,51.96,180460,0
+CLOA.US,D,20250128,000000,51.98,51.9999,51.95,51.99,248072,0
+CLOA.US,D,20250129,000000,51.99,52,51.96,52,219724,0
+CLOA.US,D,20250130,000000,52.03,52.03,51.985,52,130322,0
+CLOA.US,D,20250131,000000,52.05,52.05,52.01,52.02,196366,0
+CLOA.US,D,20250203,000000,51.81,51.83,51.78,51.83,383896,0
+CLOA.US,D,20250204,000000,51.84,51.86,51.81,51.835,683919,0
+CLOA.US,D,20250205,000000,51.84,51.86,51.84,51.85,366289,0
+CLOA.US,D,20250206,000000,51.87,51.87,51.84,51.85,165415,0
+CLOA.US,D,20250207,000000,51.9,51.9,51.86,51.87,163871,0
+CLOA.US,D,20250210,000000,51.86,51.9,51.86,51.88,340998,0
+CLOA.US,D,20250211,000000,51.92,51.92,51.88,51.89,190408,0
+CLOA.US,D,20250212,000000,51.9,51.91,51.89,51.9,427513,0
+CLOA.US,D,20250213,000000,51.92,51.92,51.89,51.89,252895,0
+CLOA.US,D,20250214,000000,51.9,51.91,51.86,51.87,445106,0
+CLOA.US,D,20250218,000000,51.9,51.9,51.89,51.9,114639,0
+CLOA.US,D,20250219,000000,51.9,51.92,51.9,51.91,320868,0
+CLOA.US,D,20250220,000000,51.92,51.93,51.9,51.92,467964,0
+CLOA.US,D,20250221,000000,51.86,51.88,51.84,51.86,404455,0
+CLOA.US,D,20250224,000000,51.87,51.89,51.75,51.75,374402,0
+CLOA.US,D,20250225,000000,51.88,51.9,51.86,51.89,158189,0
+CLOA.US,D,20250226,000000,51.91,51.93,51.9,51.92,159954,0
+CLOA.US,D,20250227,000000,51.96,51.97,51.93,51.95,265930,0
+CLOA.US,D,20250228,000000,51.95,52,51.95,52,427959,0
+CLOA.US,D,20250303,000000,51.79,51.79,51.77,51.78,285681,0
+CLOA.US,D,20250304,000000,51.78,51.87,51.72,51.85,255235,0
+CLOA.US,D,20250305,000000,51.8,51.8,51.77,51.79,144270,0
+CLOA.US,D,20250306,000000,51.77,51.79,51.76,51.77,191337,0
+CLOA.US,D,20250307,000000,51.79,51.79,51.715,51.74,313938,0
+CLOA.US,D,20250310,000000,51.77,51.77,51.72,51.73,193027,0
+CLOA.US,D,20250311,000000,51.71,51.72,51.69,51.71,635390,0
+CLOA.US,D,20250312,000000,51.73,51.73,51.69,51.7,129876,0
+CLOA.US,D,20250313,000000,51.67,51.69,51.6501,51.66,165011,0
+CLOA.US,D,20250314,000000,51.66,51.73,51.66,51.72,218874,0
+CLOA.US,D,20250317,000000,51.74,51.75,51.7101,51.75,195800,0
+CLOA.US,D,20250318,000000,51.73,51.75,51.71,51.74,195122,0
+CLOA.US,D,20250319,000000,51.75,51.76,51.73,51.75,234585,0
+CLOA.US,D,20250320,000000,51.61,51.7,51.57,51.69,284656,0
+CLOA.US,D,20250321,000000,51.68,51.68,51.62,51.645,323986,0
+CLOA.US,D,20250324,000000,51.65,51.69,51.65,51.67,174474,0
+CLOA.US,D,20250325,000000,51.69,51.7057,51.66,51.68,99355,0
+CLOA.US,D,20250326,000000,51.69,51.72,51.68,51.68,228195,0
+CLOA.US,D,20250327,000000,51.7,51.71,51.69,51.71,73448,0
+CLOA.US,D,20250328,000000,51.73,51.77,51.73,51.75,167537,0
+CLOA.US,D,20250331,000000,51.76,51.81,51.76,51.78,330914,0
+CLOA.US,D,20250401,000000,51.56,51.59,51.5506,51.59,220517,0
+CLOA.US,D,20250402,000000,51.59,51.6011,51.57,51.59,117659,0
+CLOA.US,D,20250403,000000,51.58,51.5992,51.42,51.55,562187,0
+CLOA.US,D,20250404,000000,51.4,51.41,51.09,51.12,734407,0
+CLOA.US,D,20250407,000000,50.71,51.1,50.61,51.05,1304299,0
+CLOA.US,D,20250408,000000,51.09,51.4,51.02,51.195,1139268,0
+CLOA.US,D,20250409,000000,51.08,51.677,51.08,51.52,1678577,0
+CLOA.US,D,20250410,000000,51.5,51.56,51.11,51.2,807693,0
+CLOA.US,D,20250411,000000,51.18,51.3,50.925,51.02,844748,0
+CLOA.US,D,20250414,000000,51.22,51.24,51.0636,51.2,255114,0
+CLOA.US,D,20250415,000000,51.23,51.405,51.23,51.38,258096,0
+CLOA.US,D,20250416,000000,51.32,51.47,51.26,51.36,337111,0
+CLOA.US,D,20250417,000000,51.39,51.4899,51.39,51.44,123214,0
+CLOA.US,D,20250421,000000,51.48,51.5,51.35,51.37,115827,0
+CLOA.US,D,20250422,000000,51.42,51.5679,51.41,51.52,172667,0
+CLOA.US,D,20250423,000000,51.5,51.69,51.4476,51.55,299304,0
+CLOA.US,D,20250424,000000,51.54,51.615,51.5299,51.6,421428,0
+CLOA.US,D,20250425,000000,51.57,51.63,51.57,51.6,132370,0
+CLOA.US,D,20250428,000000,51.59,51.65,51.59,51.61,51094,0
+CLOA.US,D,20250429,000000,51.63,51.7,51.61,51.67,142317,0
+CLOA.US,D,20250430,000000,51.65,51.71,51.565,51.66,164980,0
+CLOA.US,D,20250501,000000,51.43,51.6,51.43,51.56,306080,0
+CLOA.US,D,20250502,000000,51.61,51.625,51.575,51.59,168518,0
+CLOA.US,D,20250505,000000,51.6,51.62,51.54,51.61,338308,0
+CLOA.US,D,20250506,000000,51.58,51.59,51.53,51.59,258966,0
+CLOA.US,D,20250507,000000,51.63,51.64,51.5645,51.64,143316,0
+CLOA.US,D,20250508,000000,51.66,51.68,51.6499,51.67,112308,0
+CLOA.US,D,20250509,000000,51.72,51.72,51.64,51.66,170336,0
+CLOA.US,D,20250512,000000,51.75,51.79,51.7,51.71,182546,0
+CLOA.US,D,20250513,000000,51.73,51.75,51.72,51.73,112575,0
+CLOA.US,D,20250514,000000,51.74,51.78,51.72,51.77,520512,0
+CLOA.US,D,20250515,000000,51.78,51.8,51.77,51.8,159785,0
+CLOA.US,D,20250516,000000,51.8,51.8,51.755,51.79,281406,0
+CLOA.US,D,20250519,000000,51.77,51.82,51.77,51.81,116234,0
+CLOA.US,D,20250520,000000,51.82,51.84,51.789,51.8,348224,0
+CLOA.US,D,20250521,000000,51.79,51.84,51.77,51.79,387293,0
+CLOA.US,D,20250522,000000,51.79,51.82,51.788,51.79,121299,0
+CLOA.US,D,20250523,000000,51.79,51.83,51.7364,51.8,242427,0
+CLOA.US,D,20250527,000000,51.81,51.86,51.79,51.8,367671,0
+CLOA.US,D,20250528,000000,51.89,51.89,51.8,51.84,101418,0
+CLOA.US,D,20250529,000000,51.84,51.9,51.84,51.86,192871,0
+CLOA.US,D,20250530,000000,51.87,51.93,51.87,51.91,209123,0
+CLOA.US,D,20250602,000000,51.68,51.76,51.67,51.71,408869,0
+CLOA.US,D,20250603,000000,51.7,51.735,51.661,51.72,238090,0
+CLOA.US,D,20250604,000000,51.72,51.74,51.68,51.69,339346,0
+CLOA.US,D,20250605,000000,51.7,51.74,51.67,51.68,322347,0
+CLOA.US,D,20250606,000000,51.69,51.75,51.69,51.74,172511,0
+CLOA.US,D,20250609,000000,51.74,51.79,51.74,51.745,199957,0
+CLOA.US,D,20250610,000000,51.8,51.81,51.77,51.77,523682,0
+CLOA.US,D,20250611,000000,51.84,51.87,51.8093,51.82,158459,0
+CLOA.US,D,20250612,000000,51.82,51.85,51.7934,51.84,115782,0
+CLOA.US,D,20250613,000000,51.86,51.86,51.83,51.84,241219,0
+CLOA.US,D,20250616,000000,51.86,51.88,51.81,51.88,437936,0
+CLOA.US,D,20250617,000000,51.88,51.88,51.8,51.88,214185,0
+CLOA.US,D,20250618,000000,51.86,51.8754,51.785,51.84,337490,0
+CLOA.US,D,20250620,000000,51.86,51.8897,51.84,51.85,240204,0
+CLOA.US,D,20250623,000000,51.88,51.8888,51.81,51.85,211609,0
+CLOA.US,D,20250624,000000,51.88,51.94,51.86,51.91,302609,0
+CLOA.US,D,20250625,000000,51.92,51.94,51.89,51.93,296888,0
+CLOA.US,D,20250626,000000,51.94,51.96,51.9028,51.92,110825,0
+CLOA.US,D,20250627,000000,51.91,51.96,51.9,51.93,132686,0
+CLOA.US,D,20250630,000000,51.95,51.96,51.89,51.92,284042,0
+CLOA.US,D,20250701,000000,51.74,51.76,51.68,51.73,297776,0
+CLOA.US,D,20250702,000000,51.73,51.76,51.695,51.74,335924,0
+CLOA.US,D,20250703,000000,51.74,51.81,51.74,51.79,184522,0
+CLOA.US,D,20250707,000000,51.76,51.79,51.71,51.74,312864,0
+CLOA.US,D,20250708,000000,51.76,51.79,51.71,51.74,234844,0
+CLOA.US,D,20250709,000000,51.77,51.78,51.715,51.78,494869,0
+CLOA.US,D,20250710,000000,51.79,51.79,51.73,51.77,307346,0
+CLOA.US,D,20250711,000000,51.77,51.7986,51.73,51.78,387556,0
+CLOA.US,D,20250714,000000,51.78,51.81,51.7532,51.8,326017,0
+CLOA.US,D,20250715,000000,51.79,51.8207,51.77,51.81,315504,0
+CLOA.US,D,20250716,000000,51.82,51.83,51.775,51.81,379120,0
+CLOA.US,D,20250717,000000,51.82,51.8499,51.78,51.82,595981,0
+CLOA.US,D,20250718,000000,51.83,51.85,51.79,51.82,382545,0
+CLOA.US,D,20250721,000000,51.84,51.8455,51.79,51.82,249658,0
+CLOA.US,D,20250722,000000,51.83,51.85,51.83,51.84,276104,0
+CLOA.US,D,20250723,000000,51.85,51.86,51.83,51.84,255531,0
+CLOA.US,D,20250724,000000,51.84,51.87,51.83,51.85,690838,0
+CLOA.US,D,20250725,000000,51.87,51.88,51.85,51.86,247508,0
+CLOA.US,D,20250728,000000,51.88,51.89,51.87,51.89,120545,0
+CLOA.US,D,20250729,000000,51.91,51.91,51.875,51.9,218219,0
+CLOA.US,D,20250730,000000,51.91,51.91,51.88,51.89,208575,0
+CLOA.US,D,20250731,000000,51.9,51.925,51.89,51.9162,815636,0
+CLOA.US,D,20250801,000000,51.7,51.73,51.68,51.72,622666,0
+CLOA.US,D,20250804,000000,51.8,51.8,51.72,51.75,188569,0
+CLOA.US,D,20250805,000000,51.72,51.77,51.7,51.735,337332,0
+CLOA.US,D,20250806,000000,51.7,51.775,51.7,51.735,139817,0
+CLOA.US,D,20250807,000000,51.72,51.775,51.72,51.73,360601,0
+CLOA.US,D,20250808,000000,51.74,51.84,51.74,51.74,420819,0
+CLOA.US,D,20250811,000000,51.8,51.8,51.74,51.77,244920,0
+CLOA.US,D,20250812,000000,51.77,51.81,51.77,51.795,317254,0
+CLOA.US,D,20250813,000000,51.77,51.81,51.77,51.81,208152,0
+CLOA.US,D,20250814,000000,51.88,51.88,51.795,51.81,454095,0
+CLOA.US,D,20250815,000000,51.91,51.91,51.805,51.86,292147,0
+CLOA.US,D,20250818,000000,51.89,51.89,51.83,51.83,539783,0
+CLOA.US,D,20250819,000000,51.9,51.9,51.83,51.83,314955,0
+CLOA.US,D,20250820,000000,51.84,51.9,51.84,51.9,2113769,0
+CLOA.US,D,20250821,000000,51.85,51.92,51.84,51.895,688241,0
+CLOA.US,D,20250822,000000,51.91,51.965,51.8733,51.9526,151188,0
+CLOA.US,D,20250825,000000,51.93,51.9699,51.915,51.9591,481205,0
+CLOA.US,D,20250826,000000,51.9,51.995,51.9,51.97,314837,0
+CLOA.US,D,20250827,000000,51.92,52.01,51.92,51.985,278753,0
+CLOA.US,D,20250828,000000,51.94,52.02,51.91,51.9646,383951,0
+CLOA.US,D,20250829,000000,51.98,52,51.96,51.985,318628,0
+CLOA.US,D,20250902,000000,51.8,51.81,51.74,51.7942,175964,0
+CLOA.US,D,20250903,000000,51.8,51.8254,51.775,51.8148,320271,0
+CLOA.US,D,20250904,000000,51.81,51.84,51.775,51.78,292386,0
+CLOA.US,D,20250905,000000,51.84,51.84,51.755,51.84,349473,0
+CLOA.US,D,20250908,000000,51.84,51.88,51.81,51.85,385769,0
+CLOA.US,D,20250909,000000,51.89,51.89,51.86,51.87,95644,0
+CLOA.US,D,20250910,000000,51.895,51.91,51.8426,51.91,257505,0
+CLOA.US,D,20250911,000000,51.9,51.9,51.86,51.9,422082,0
+CLOA.US,D,20250912,000000,51.85,51.93,51.84,51.84,338526,0
+CLOA.US,D,20250915,000000,51.85,51.96,51.85,51.8682,330498,0
+CLOA.US,D,20250916,000000,51.9,51.94,51.85,51.91,1463597,0
+CLOA.US,D,20250917,000000,51.94,51.94,51.87,51.89,147479,0
+CLOA.US,D,20250918,000000,51.89,51.93,51.885,51.905,268420,0
+CLOA.US,D,20250919,000000,51.94,51.95,51.8901,51.93,498023,0
+CLOA.US,D,20250922,000000,51.94,51.98,51.9221,51.935,168320,0
+CLOA.US,D,20250923,000000,51.98,51.98,51.93,51.9446,1215509,0
+CLOA.US,D,20250924,000000,51.99,51.99,51.94,51.955,737183,0
+CLOA.US,D,20250925,000000,51.99,51.99,51.965,51.98,124156,0
+CLOA.US,D,20250926,000000,51.96,52.01,51.96,52.01,265701,0
+CLOA.US,D,20250929,000000,52.03,52.03,51.97,51.97,109901,0
+CLOA.US,D,20250930,000000,52.03,52.0399,51.95,51.965,271394,0
+CLOA.US,D,20251001,000000,51.82,51.82,51.74,51.765,261844,0
+CLOA.US,D,20251002,000000,51.82,51.82,51.74,51.78,304705,0
+CLOA.US,D,20251003,000000,51.78,51.81,51.72,51.7926,463363,0
+CLOA.US,D,20251006,000000,51.81,51.83,51.76,51.83,291488,0
+CLOA.US,D,20251007,000000,51.84,51.84,51.795,51.805,199735,0
+CLOA.US,D,20251008,000000,51.84,51.87,51.81,51.84,1822613,0
+CLOA.US,D,20251009,000000,51.81,51.85,51.8,51.83,264005,0
+CLOA.US,D,20251010,000000,51.81,51.86,51.78,51.805,363004,0
+CLOA.US,D,20251013,000000,51.81,51.855,51.8,51.81,173683,0
+CLOA.US,D,20251014,000000,51.81,51.85,51.81,51.8261,234653,0
+CLOA.US,D,20251015,000000,51.9,51.9,51.76,51.815,530005,0
+CLOA.US,D,20251016,000000,51.8,51.84,51.74,51.7755,701400,0
+CLOA.US,D,20251017,000000,51.8,51.835,51.7801,51.8252,188647,0
+CLOA.US,D,20251020,000000,51.87,51.8799,51.83,51.83,334397,0
+CLOA.US,D,20251021,000000,51.92,51.92,51.81,51.8254,674592,0
+CLOA.US,D,20251022,000000,51.84,51.9,51.82,51.835,326323,0
+CLOA.US,D,20251023,000000,51.85,51.85,51.83,51.835,236655,0
+CLOA.US,D,20251024,000000,51.86,51.87,51.83,51.845,230398,0
+CLOA.US,D,20251027,000000,51.84,51.89,51.835,51.875,596623,0
+CLOA.US,D,20251028,000000,51.87,51.93,51.87,51.9,250333,0
+CLOA.US,D,20251029,000000,51.9,51.94,51.9,51.915,140808,0
+CLOA.US,D,20251030,000000,51.92,51.92,51.88,51.885,352756,0
+CLOA.US,D,20251031,000000,51.92,51.95,51.91,51.925,203785,0
+CLOA.US,D,20251103,000000,51.76,51.76,51.7,51.7154,315074,0
+CLOA.US,D,20251104,000000,51.75,51.77,51.73,51.755,308045,0
+CLOA.US,D,20251105,000000,51.75,51.8,51.735,51.745,434294,0
+CLOA.US,D,20251106,000000,51.75,51.79675,51.7,51.735,353219,0
+CLOA.US,D,20251107,000000,51.8,51.8,51.73,51.77,130685,0
+CLOA.US,D,20251110,000000,51.78,51.81,51.77,51.795,271778,0
+CLOA.US,D,20251111,000000,51.81,51.835,51.8,51.825,148074,0
+CLOA.US,D,20251112,000000,51.8,51.8399,51.8,51.8,918896,0
+CLOA.US,D,20251113,000000,51.81,51.84,51.81,51.83,527067,0
+CLOA.US,D,20251114,000000,51.81,51.87,51.81,51.84,227688,0
+CLOA.US,D,20251117,000000,51.88,51.89,51.82,51.845,272027,0
+CLOA.US,D,20251118,000000,51.88,51.88,51.83,51.8454,454886,0
+CLOA.US,D,20251119,000000,51.89,51.89,51.85,51.855,159939,0
+CLOA.US,D,20251120,000000,51.89,51.89,51.84,51.845,273695,0
+CLOA.US,D,20251121,000000,51.9,51.9,51.86,51.885,147892,0
+CLOA.US,D,20251124,000000,51.88,51.9145,51.875,51.885,289495,0
+CLOA.US,D,20251125,000000,51.93,51.93,51.87,51.8752,520370,0
+CLOA.US,D,20251126,000000,51.89,51.92,51.89,51.895,209866,0
+CLOA.US,D,20251128,000000,51.92,51.95,51.9131,51.9342,158655,0
+CLOA.US,D,20251201,000000,51.71,51.76,51.7,51.715,551797,0
+CLOA.US,D,20251202,000000,51.73,51.75,51.72,51.74,663456,0
+CLOA.US,D,20251203,000000,51.75,51.76,51.74,51.745,247728,0
+CLOA.US,D,20251204,000000,51.73,51.76,51.73,51.755,473771,0
+CLOA.US,D,20251205,000000,51.7,51.76,51.7,51.735,351953,0
+CLOA.US,D,20251208,000000,51.74,51.78,51.74,51.755,755007,0
+CLOA.US,D,20251209,000000,51.78,51.78,51.74,51.745,1022463,0
+CLOA.US,D,20251210,000000,51.78,51.78,51.7362,51.75,569911,0
+CLOA.US,D,20251211,000000,51.74,51.78,51.74,51.765,218292,0
+CLOA.US,D,20251212,000000,51.81,51.81,51.76,51.775,126459,0
+CLOA.US,D,20251215,000000,51.78,51.81,51.78,51.785,900384,0
+CLOA.US,D,20251216,000000,51.82,51.82,51.78,51.8,691106,0
+CLOA.US,D,20251217,000000,51.83,51.83,51.8,51.805,241947,0
+CLOA.US,D,20251218,000000,51.83,51.84,51.8142,51.835,321693,0
+CLOA.US,D,20251219,000000,51.62,51.6399,51.59,51.625,569918,0
+CLOA.US,D,20251222,000000,51.61,51.66,51.61,51.6443,366293,0
+CLOA.US,D,20251223,000000,51.7,51.71,51.63,51.635,662122,0
+CLOA.US,D,20251224,000000,51.67,51.69,51.67,51.6759,245038,0
+CLOA.US,D,20251226,000000,51.7,51.71,51.65,51.705,212947,0
+CLOA.US,D,20251229,000000,51.7,51.76,51.68,51.7146,207897,0
+CLOA.US,D,20251230,000000,51.74,51.75,51.7,51.74,345462,0
+CLOA.US,D,20251231,000000,51.78,51.78,51.73,51.7446,397121,0
+CLOA.US,D,20260102,000000,51.75,51.775,51.745,51.77,313551,0
+CLOA.US,D,20260105,000000,51.77,51.78,51.75,51.78,624165,0
+CLOA.US,D,20260106,000000,51.8,51.8,51.75,51.77,250169,0
+CLOA.US,D,20260107,000000,51.78,51.81,51.78,51.81,670102,0
+CLOA.US,D,20260108,000000,51.81,51.8187,51.7801,51.8,868636,0
+CLOA.US,D,20260109,000000,51.81,51.83,51.8,51.81,423475,0
+CLOA.US,D,20260112,000000,51.81,51.83,51.81,51.825,522950,0
+CLOA.US,D,20260113,000000,51.82,51.845,51.82,51.835,219743,0
+CLOA.US,D,20260114,000000,51.85,51.86,51.83,51.83,208197,0
+CLOA.US,D,20260115,000000,51.88,51.935,51.85,51.92,2871978,0
+CLOA.US,D,20260116,000000,51.92,51.95,51.91,51.945,499911,0
+CLOA.US,D,20260120,000000,51.94,51.99,51.905,51.93,565262,0
+CLOA.US,D,20260121,000000,51.93,51.96,51.93,51.945,444056,0
+CLOA.US,D,20260122,000000,51.92,51.985,51.92,51.945,621986,0
+CLOA.US,D,20260123,000000,51.95,51.99,51.9401,51.9776,279143,0
+CLOA.US,D,20260126,000000,51.94,52.01,51.94,51.99,379152,0
+CLOA.US,D,20260127,000000,51.96,52.015,51.96,51.99,286100,0
+CLOA.US,D,20260128,000000,52,52.02,51.97,52.015,189792,0
+CLOA.US,D,20260129,000000,51.96,52.04,51.96,52.04,308292,0
+CLOA.US,D,20260130,000000,52.05,52.05,52.02,52.045,215742,0
+CLOA.US,D,20260202,000000,51.87,51.87,51.83,51.85,489418,0
+CLOA.US,D,20260203,000000,51.86,51.88,51.84,51.86,658399,0
+CLOA.US,D,20260204,000000,51.89,51.89,51.83,51.835,294189,0
+CLOA.US,D,20260205,000000,51.88,51.88,51.81,51.815,364336,0
+CLOA.US,D,20260206,000000,51.84,51.8591,51.82,51.845,461624,0
+CLOA.US,D,20260209,000000,51.87,51.8731,51.84,51.855,445232,0
+CLOA.US,D,20260210,000000,51.88,51.88,51.84,51.845,377044,0
+CLOA.US,D,20260211,000000,51.89,51.89,51.86,51.875,548278,0
+CLOA.US,D,20260212,000000,51.88,51.9,51.85,51.89,1379100,0
+CLOA.US,D,20260213,000000,51.88,51.9,51.86,51.875,464081,0
+CLOA.US,D,20260217,000000,51.88,51.906,51.85,51.87,454582,0
+CLOA.US,D,20260218,000000,51.8995,51.91,51.87,51.88,317434,0
diff --git a/daily/us/nasdaq etfs/clou.us.txt b/daily/us/nasdaq etfs/clou.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a4c4afecd96de060e6ce2f32318f69b66c674b3
--- /dev/null
+++ b/daily/us/nasdaq etfs/clou.us.txt	
@@ -0,0 +1,1720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOU.US,D,20190417,000000,14.916,14.916,14.493,14.534,1435657,0
+CLOU.US,D,20190418,000000,14.642,14.642,14.288,14.514,1011157,0
+CLOU.US,D,20190422,000000,14.514,14.77,14.504,14.77,329995,0
+CLOU.US,D,20190423,000000,14.837,15.004,14.819,14.973,461296,0
+CLOU.US,D,20190424,000000,15.044,15.083,14.945,14.975,501192,0
+CLOU.US,D,20190425,000000,15.122,15.162,14.955,15.103,612189,0
+CLOU.US,D,20190426,000000,15.191,15.309,14.955,15.309,528817,0
+CLOU.US,D,20190429,000000,15.319,15.437,15.284,15.368,1094656,0
+CLOU.US,D,20190430,000000,15.368,15.453,15.23,15.348,572004,0
+CLOU.US,D,20190501,000000,15.456,15.456,15.162,15.162,84469,0
+CLOU.US,D,20190502,000000,15.25,15.368,15.083,15.23,314464,0
+CLOU.US,D,20190503,000000,15.378,15.505,15.299,15.486,183446,0
+CLOU.US,D,20190506,000000,15.25,15.476,15.132,15.475,156052,0
+CLOU.US,D,20190507,000000,15.427,15.427,14.926,15.122,567208,0
+CLOU.US,D,20190508,000000,14.985,15.044,14.877,14.985,421877,0
+CLOU.US,D,20190509,000000,14.916,15.004,14.583,14.974,361825,0
+CLOU.US,D,20190510,000000,15.024,15.211,14.74,15.181,325059,0
+CLOU.US,D,20190513,000000,14.975,14.975,14.416,14.435,516086,0
+CLOU.US,D,20190514,000000,14.583,14.828,14.563,14.74,173813,0
+CLOU.US,D,20190515,000000,14.77,15.078,14.701,15.034,1086930,0
+CLOU.US,D,20190516,000000,15.132,15.555,15.086,15.456,540278,0
+CLOU.US,D,20190517,000000,15.456,15.525,15.28,15.28,391370,0
+CLOU.US,D,20190520,000000,15.152,15.152,14.926,15.004,261177,0
+CLOU.US,D,20190521,000000,15.122,15.255,15.122,15.201,216703,0
+CLOU.US,D,20190522,000000,15.201,15.348,15.171,15.23,508614,0
+CLOU.US,D,20190523,000000,15.171,15.171,14.857,14.926,244650,0
+CLOU.US,D,20190524,000000,15.073,15.148,14.988,15.044,113440,0
+CLOU.US,D,20190528,000000,15.142,15.423,15.142,15.181,2572809,0
+CLOU.US,D,20190529,000000,15.162,15.162,14.828,14.896,3759853,0
+CLOU.US,D,20190530,000000,14.995,15.073,14.877,14.995,714359,0
+CLOU.US,D,20190531,000000,14.886,14.985,14.77,14.828,243989,0
+CLOU.US,D,20190603,000000,14.877,14.877,14.111,14.18,1844526,0
+CLOU.US,D,20190604,000000,14.357,14.661,14.19,14.661,817303,0
+CLOU.US,D,20190605,000000,14.799,14.975,14.661,14.936,164288,0
+CLOU.US,D,20190606,000000,14.945,15.142,14.862,15.063,1276743,0
+CLOU.US,D,20190607,000000,15.171,15.367,15.171,15.338,108361,0
+CLOU.US,D,20190610,000000,15.427,15.663,15.368,15.368,295829,0
+CLOU.US,D,20190611,000000,15.545,15.555,15.042,15.171,306655,0
+CLOU.US,D,20190612,000000,15.171,15.24,15.093,15.221,278517,0
+CLOU.US,D,20190613,000000,15.319,15.319,15.221,15.28,137591,0
+CLOU.US,D,20190614,000000,15.289,15.289,15.073,15.142,208222,0
+CLOU.US,D,20190617,000000,15.211,15.466,15.211,15.368,145026,0
+CLOU.US,D,20190618,000000,15.447,15.673,15.447,15.564,97883,0
+CLOU.US,D,20190619,000000,15.584,15.844,15.535,15.83,492457,0
+CLOU.US,D,20190620,000000,16.056,16.154,15.879,15.987,1121201,0
+CLOU.US,D,20190621,000000,15.987,15.987,15.79,15.81,972496,0
+CLOU.US,D,20190624,000000,15.889,15.889,15.564,15.564,298703,0
+CLOU.US,D,20190625,000000,15.614,15.614,15.162,15.162,676423,0
+CLOU.US,D,20190626,000000,15.309,15.447,15.181,15.22,69578,0
+CLOU.US,D,20190627,000000,15.28,15.515,15.211,15.515,78539,0
+CLOU.US,D,20190628,000000,15.515,15.609,15.388,15.545,92336,0
+CLOU.US,D,20190701,000000,15.79,15.908,15.628,15.722,211246,0
+CLOU.US,D,20190702,000000,15.751,15.928,15.732,15.923,769876,0
+CLOU.US,D,20190703,000000,15.928,16.105,15.928,16.085,204427,0
+CLOU.US,D,20190705,000000,16.085,16.154,15.859,16.134,602021,0
+CLOU.US,D,20190708,000000,16.056,16.134,15.977,16.115,424769,0
+CLOU.US,D,20190709,000000,16.056,16.292,16.056,16.272,238578,0
+CLOU.US,D,20190710,000000,16.341,16.507,16.341,16.399,340352,0
+CLOU.US,D,20190711,000000,16.409,16.467,16.301,16.389,443224,0
+CLOU.US,D,20190712,000000,16.418,16.446,16.232,16.409,343446,0
+CLOU.US,D,20190715,000000,16.418,16.497,16.351,16.477,240839,0
+CLOU.US,D,20190716,000000,16.497,16.507,16.262,16.282,376335,0
+CLOU.US,D,20190717,000000,16.282,16.467,16.282,16.369,294916,0
+CLOU.US,D,20190718,000000,16.301,16.341,16.164,16.311,221379,0
+CLOU.US,D,20190719,000000,16.399,16.497,16.154,16.154,208298,0
+CLOU.US,D,20190722,000000,16.193,16.351,16.193,16.272,177990,0
+CLOU.US,D,20190723,000000,16.389,16.389,16.056,16.144,258576,0
+CLOU.US,D,20190724,000000,16.351,16.399,16.134,16.351,389338,0
+CLOU.US,D,20190725,000000,16.399,16.448,16.253,16.351,324378,0
+CLOU.US,D,20190726,000000,16.399,16.644,16.399,16.576,172710,0
+CLOU.US,D,20190729,000000,16.635,16.654,15.97,16.193,313436,0
+CLOU.US,D,20190730,000000,16.184,16.262,16.056,16.233,626577,0
+CLOU.US,D,20190731,000000,16.213,16.213,15.673,15.859,291388,0
+CLOU.US,D,20190801,000000,15.938,16.191,15.83,15.879,288193,0
+CLOU.US,D,20190802,000000,15.879,15.879,15.496,15.633,268249,0
+CLOU.US,D,20190805,000000,15.329,15.329,14.74,14.945,373384,0
+CLOU.US,D,20190806,000000,15.024,15.25,14.926,15.024,316054,0
+CLOU.US,D,20190807,000000,14.985,15.181,14.837,15.093,465762,0
+CLOU.US,D,20190808,000000,15.28,15.628,15.24,15.614,119712,0
+CLOU.US,D,20190809,000000,15.564,15.63,15.442,15.594,294525,0
+CLOU.US,D,20190812,000000,15.535,15.535,15.23,15.289,216579,0
+CLOU.US,D,20190813,000000,15.319,15.535,15.27,15.506,181385,0
+CLOU.US,D,20190814,000000,15.27,15.27,14.74,14.906,387567,0
+CLOU.US,D,20190815,000000,14.975,15.004,14.779,14.886,76704,0
+CLOU.US,D,20190816,000000,15.024,15.27,15.024,15.26,92590,0
+CLOU.US,D,20190819,000000,15.417,15.456,15.221,15.27,221377,0
+CLOU.US,D,20190820,000000,15.26,15.319,15.142,15.27,224611,0
+CLOU.US,D,20190821,000000,15.417,15.633,15.378,15.496,79525,0
+CLOU.US,D,20190822,000000,15.584,15.613,15.29,15.525,169971,0
+CLOU.US,D,20190823,000000,15.545,15.761,15.245,15.27,168162,0
+CLOU.US,D,20190826,000000,15.407,15.496,15.27,15.496,125868,0
+CLOU.US,D,20190827,000000,15.515,15.653,15.26,15.417,167651,0
+CLOU.US,D,20190828,000000,15.378,15.378,15.103,15.162,171076,0
+CLOU.US,D,20190829,000000,15.26,15.466,15.26,15.417,98718,0
+CLOU.US,D,20190830,000000,15.466,15.515,15.103,15.309,171885,0
+CLOU.US,D,20190903,000000,15.24,15.27,15.044,15.093,211926,0
+CLOU.US,D,20190904,000000,15.319,15.476,15.319,15.358,328953,0
+CLOU.US,D,20190905,000000,15.525,15.633,15.392,15.633,474593,0
+CLOU.US,D,20190906,000000,15.692,15.692,15.368,15.388,138654,0
+CLOU.US,D,20190909,000000,15.515,15.515,14.75,14.926,243914,0
+CLOU.US,D,20190910,000000,14.799,14.926,14.632,14.77,397721,0
+CLOU.US,D,20190911,000000,14.72,14.799,14.603,14.711,438905,0
+CLOU.US,D,20190912,000000,14.818,15.013,14.818,14.837,50099,0
+CLOU.US,D,20190913,000000,14.867,14.867,14.593,14.593,60117,0
+CLOU.US,D,20190916,000000,14.504,14.76,14.456,14.701,492674,0
+CLOU.US,D,20190917,000000,14.779,14.882,14.74,14.857,586490,0
+CLOU.US,D,20190918,000000,14.886,14.886,14.608,14.818,439519,0
+CLOU.US,D,20190919,000000,14.877,14.955,14.738,14.857,122147,0
+CLOU.US,D,20190920,000000,14.945,14.998,14.73,14.877,463901,0
+CLOU.US,D,20190923,000000,14.857,14.955,14.789,14.847,586010,0
+CLOU.US,D,20190924,000000,14.916,14.916,14.445,14.475,401182,0
+CLOU.US,D,20190925,000000,14.534,14.617,14.209,14.603,573934,0
+CLOU.US,D,20190926,000000,14.573,14.652,14.455,14.563,823040,0
+CLOU.US,D,20190927,000000,14.612,14.612,14.042,14.229,236365,0
+CLOU.US,D,20190930,000000,14.259,14.421,14.111,14.386,109122,0
+CLOU.US,D,20191001,000000,14.435,14.46,14.322,14.347,97574,0
+CLOU.US,D,20191002,000000,14.278,14.278,14.042,14.16,229425,0
+CLOU.US,D,20191003,000000,14.19,14.538,14.017,14.485,55974,0
+CLOU.US,D,20191004,000000,14.573,14.691,14.485,14.671,87250,0
+CLOU.US,D,20191007,000000,14.661,14.818,14.632,14.73,98866,0
+CLOU.US,D,20191008,000000,14.701,14.701,14.308,14.337,161646,0
+CLOU.US,D,20191009,000000,14.445,14.66,14.435,14.553,83565,0
+CLOU.US,D,20191010,000000,14.573,14.652,14.534,14.573,78097,0
+CLOU.US,D,20191011,000000,14.73,15.014,14.73,14.867,144259,0
+CLOU.US,D,20191014,000000,14.877,14.995,14.877,14.975,93277,0
+CLOU.US,D,20191015,000000,14.975,15.073,14.965,14.985,122338,0
+CLOU.US,D,20191016,000000,14.877,14.877,14.495,14.612,142697,0
+CLOU.US,D,20191017,000000,14.622,14.681,14.494,14.534,116400,0
+CLOU.US,D,20191018,000000,14.534,14.534,14.015,14.229,138554,0
+CLOU.US,D,20191021,000000,14.259,14.351,14.17,14.278,119192,0
+CLOU.US,D,20191022,000000,14.416,14.416,14.003,14.003,118702,0
+CLOU.US,D,20191023,000000,14.003,14.249,13.983,14.072,84159,0
+CLOU.US,D,20191024,000000,14.239,14.514,14.239,14.501,120074,0
+CLOU.US,D,20191025,000000,14.475,14.536,14.337,14.494,127503,0
+CLOU.US,D,20191028,000000,14.619,14.671,14.494,14.632,68613,0
+CLOU.US,D,20191029,000000,14.652,14.7,14.534,14.612,79876,0
+CLOU.US,D,20191030,000000,14.632,14.818,14.485,14.789,305513,0
+CLOU.US,D,20191031,000000,14.74,14.74,14.485,14.573,89489,0
+CLOU.US,D,20191101,000000,14.661,14.778,14.534,14.74,80560,0
+CLOU.US,D,20191104,000000,14.799,14.857,14.593,14.593,157433,0
+CLOU.US,D,20191105,000000,14.612,14.632,14.386,14.534,86406,0
+CLOU.US,D,20191106,000000,14.544,14.593,14.457,14.485,121705,0
+CLOU.US,D,20191107,000000,14.534,14.622,14.347,14.426,189518,0
+CLOU.US,D,20191108,000000,14.435,14.603,14.367,14.553,179933,0
+CLOU.US,D,20191111,000000,14.475,14.68,14.455,14.627,323179,0
+CLOU.US,D,20191112,000000,14.642,14.74,14.612,14.691,101090,0
+CLOU.US,D,20191113,000000,14.593,14.799,14.593,14.794,128901,0
+CLOU.US,D,20191114,000000,14.789,14.818,14.72,14.74,202924,0
+CLOU.US,D,20191115,000000,14.789,14.975,14.74,14.955,266928,0
+CLOU.US,D,20191118,000000,14.945,15.044,14.886,14.985,262921,0
+CLOU.US,D,20191119,000000,15.024,15.191,15.004,15.132,179574,0
+CLOU.US,D,20191120,000000,15.132,15.368,15.073,15.181,355353,0
+CLOU.US,D,20191121,000000,15.211,15.362,15.142,15.221,213554,0
+CLOU.US,D,20191122,000000,15.25,15.319,15.171,15.27,223557,0
+CLOU.US,D,20191125,000000,15.319,15.506,15.319,15.466,226996,0
+CLOU.US,D,20191126,000000,15.476,15.643,15.466,15.604,235966,0
+CLOU.US,D,20191127,000000,15.643,15.732,15.623,15.727,278436,0
+CLOU.US,D,20191129,000000,15.663,15.732,15.653,15.673,236755,0
+CLOU.US,D,20191202,000000,15.682,15.732,15.152,15.338,269700,0
+CLOU.US,D,20191203,000000,15.132,15.466,15.004,15.466,293677,0
+CLOU.US,D,20191204,000000,15.447,15.506,15.33,15.435,142399,0
+CLOU.US,D,20191205,000000,15.397,15.417,15.28,15.309,75726,0
+CLOU.US,D,20191206,000000,15.338,15.427,15.338,15.354,99825,0
+CLOU.US,D,20191209,000000,15.338,15.407,15.289,15.292,101053,0
+CLOU.US,D,20191210,000000,15.26,15.289,15.122,15.134,87662,0
+CLOU.US,D,20191211,000000,15.112,15.122,14.975,15.064,108192,0
+CLOU.US,D,20191212,000000,15.034,15.122,14.886,14.926,170471,0
+CLOU.US,D,20191213,000000,14.916,15.103,14.906,15.098,157856,0
+CLOU.US,D,20191216,000000,15.152,15.319,15.142,15.26,154309,0
+CLOU.US,D,20191217,000000,15.26,15.309,15.201,15.247,234467,0
+CLOU.US,D,20191218,000000,15.23,15.456,15.23,15.417,129729,0
+CLOU.US,D,20191219,000000,15.348,15.534,15.319,15.524,604476,0
+CLOU.US,D,20191220,000000,15.535,15.633,15.535,15.61,155674,0
+CLOU.US,D,20191223,000000,15.604,15.633,15.525,15.525,176428,0
+CLOU.US,D,20191224,000000,15.525,15.555,15.466,15.535,259282,0
+CLOU.US,D,20191226,000000,15.535,15.695,15.535,15.653,174073,0
+CLOU.US,D,20191227,000000,15.653,15.682,15.498,15.584,103657,0
+CLOU.US,D,20191230,000000,15.555,15.555,15.27,15.407,103643,0
+CLOU.US,D,20191231,000000,15.407,15.476,15.378,15.473,36799,0
+CLOU.US,D,20200102,000000,15.555,15.761,15.555,15.756,168118,0
+CLOU.US,D,20200103,000000,15.594,15.807,15.552,15.767,226117,0
+CLOU.US,D,20200106,000000,15.633,16.073,15.633,16.063,427973,0
+CLOU.US,D,20200107,000000,16.026,16.164,16.026,16.095,749050,0
+CLOU.US,D,20200108,000000,16.046,16.36,16.046,16.262,670449,0
+CLOU.US,D,20200109,000000,16.321,16.449,16.311,16.429,238591,0
+CLOU.US,D,20200110,000000,16.439,16.557,16.385,16.468,250569,0
+CLOU.US,D,20200113,000000,16.468,16.773,16.468,16.719,379503,0
+CLOU.US,D,20200114,000000,16.694,16.744,16.537,16.655,394599,0
+CLOU.US,D,20200115,000000,16.596,16.92,16.596,16.749,518154,0
+CLOU.US,D,20200116,000000,16.803,16.94,16.788,16.929,292084,0
+CLOU.US,D,20200117,000000,16.97,16.981,16.842,16.904,241959,0
+CLOU.US,D,20200121,000000,16.901,16.999,16.822,16.871,393246,0
+CLOU.US,D,20200122,000000,16.95,17.097,16.871,16.877,293747,0
+CLOU.US,D,20200123,000000,16.862,17.015,16.822,16.97,198803,0
+CLOU.US,D,20200124,000000,17.078,17.196,16.803,16.92,242521,0
+CLOU.US,D,20200127,000000,16.636,16.734,16.429,16.648,175064,0
+CLOU.US,D,20200128,000000,16.704,16.917,16.685,16.911,336466,0
+CLOU.US,D,20200129,000000,16.96,17.019,16.832,16.891,263618,0
+CLOU.US,D,20200130,000000,16.862,16.979,16.744,16.975,334694,0
+CLOU.US,D,20200131,000000,16.92,17.026,16.694,16.753,218945,0
+CLOU.US,D,20200203,000000,16.803,17.009,16.803,17.009,191884,0
+CLOU.US,D,20200204,000000,17.146,17.482,17.127,17.451,252651,0
+CLOU.US,D,20200205,000000,17.608,17.638,17.058,17.127,601398,0
+CLOU.US,D,20200206,000000,17.127,17.196,16.881,17.088,190076,0
+CLOU.US,D,20200207,000000,17.048,17.314,17.048,17.176,199322,0
+CLOU.US,D,20200210,000000,17.166,17.422,17.097,17.392,263746,0
+CLOU.US,D,20200211,000000,17.471,17.508,17.294,17.353,304812,0
+CLOU.US,D,20200212,000000,17.53,17.638,17.392,17.52,213982,0
+CLOU.US,D,20200213,000000,17.471,17.687,17.426,17.598,225542,0
+CLOU.US,D,20200214,000000,17.667,17.814,17.638,17.736,325960,0
+CLOU.US,D,20200218,000000,17.707,17.923,17.707,17.883,348439,0
+CLOU.US,D,20200219,000000,17.992,18.1,17.987,18.011,295981,0
+CLOU.US,D,20200220,000000,18.041,18.109,17.53,17.834,496410,0
+CLOU.US,D,20200221,000000,17.834,17.864,17.373,17.51,338647,0
+CLOU.US,D,20200224,000000,16.734,17.097,16.596,16.985,536445,0
+CLOU.US,D,20200225,000000,17.097,17.097,16.37,16.459,516557,0
+CLOU.US,D,20200226,000000,16.459,16.821,16.351,16.486,397083,0
+CLOU.US,D,20200227,000000,15.987,16.337,15.722,15.732,435165,0
+CLOU.US,D,20200228,000000,15.329,15.859,15.24,15.859,940939,0
+CLOU.US,D,20200302,000000,16.016,16.311,15.682,16.262,512174,0
+CLOU.US,D,20200303,000000,16.331,16.586,15.673,15.928,214389,0
+CLOU.US,D,20200304,000000,16.134,16.468,16.075,16.449,178363,0
+CLOU.US,D,20200305,000000,16.105,16.41,15.945,16.095,293181,0
+CLOU.US,D,20200306,000000,15.673,15.761,15.196,15.574,342146,0
+CLOU.US,D,20200309,000000,14.759,14.896,14.346,14.405,337399,0
+CLOU.US,D,20200310,000000,14.857,14.955,14.346,14.955,401004,0
+CLOU.US,D,20200311,000000,14.641,14.759,14.091,14.307,291254,0
+CLOU.US,D,20200312,000000,13.452,13.717,12.774,13.091,314607,0
+CLOU.US,D,20200313,000000,13.658,13.943,12.902,13.919,266726,0
+CLOU.US,D,20200316,000000,12.391,13.244,12.214,12.469,191293,0
+CLOU.US,D,20200317,000000,12.735,13.383,12.332,13.314,290213,0
+CLOU.US,D,20200318,000000,12.469,13.098,12.145,12.803,385491,0
+CLOU.US,D,20200319,000000,12.626,13.216,12.484,13.049,220344,0
+CLOU.US,D,20200320,000000,13.275,13.712,12.902,12.973,350095,0
+CLOU.US,D,20200323,000000,12.951,13.363,12.656,13.206,406993,0
+CLOU.US,D,20200324,000000,13.678,14.208,13.678,14.1,259435,0
+CLOU.US,D,20200325,000000,14.248,14.631,13.943,14.071,440164,0
+CLOU.US,D,20200326,000000,14.13,14.837,14.13,14.778,295815,0
+CLOU.US,D,20200327,000000,14.385,14.68,14.258,14.43,238745,0
+CLOU.US,D,20200330,000000,14.533,14.729,14.425,14.7,388949,0
+CLOU.US,D,20200331,000000,14.533,14.837,14.248,14.346,364512,0
+CLOU.US,D,20200401,000000,13.914,14.15,13.766,13.786,249014,0
+CLOU.US,D,20200402,000000,13.756,14.022,13.529,13.894,204899,0
+CLOU.US,D,20200403,000000,13.845,13.949,13.511,13.648,86115,0
+CLOU.US,D,20200406,000000,14.14,14.523,14.008,14.493,152251,0
+CLOU.US,D,20200407,000000,14.847,14.867,14.317,14.346,300987,0
+CLOU.US,D,20200408,000000,14.454,14.955,14.454,14.936,194268,0
+CLOU.US,D,20200409,000000,15.083,15.417,15.044,15.191,493952,0
+CLOU.US,D,20200413,000000,15.28,15.28,14.945,15.152,271212,0
+CLOU.US,D,20200414,000000,15.456,15.997,15.456,15.918,312226,0
+CLOU.US,D,20200415,000000,15.594,15.928,15.535,15.879,299194,0
+CLOU.US,D,20200416,000000,15.889,16.213,15.879,15.977,429213,0
+CLOU.US,D,20200417,000000,16.292,16.351,16.026,16.351,324046,0
+CLOU.US,D,20200420,000000,16.321,16.773,16.233,16.518,564724,0
+CLOU.US,D,20200421,000000,16.508,16.508,15.618,15.899,464920,0
+CLOU.US,D,20200422,000000,16.174,16.41,16.115,16.272,349350,0
+CLOU.US,D,20200423,000000,16.311,16.429,16.184,16.233,230522,0
+CLOU.US,D,20200424,000000,16.272,16.488,16.125,16.449,274150,0
+CLOU.US,D,20200427,000000,16.694,16.852,16.596,16.773,469416,0
+CLOU.US,D,20200428,000000,16.94,16.975,16.419,16.557,324683,0
+CLOU.US,D,20200429,000000,16.675,17.058,16.523,16.979,473211,0
+CLOU.US,D,20200430,000000,16.911,17.166,16.793,16.989,252357,0
+CLOU.US,D,20200501,000000,16.586,16.734,16.331,16.37,332864,0
+CLOU.US,D,20200504,000000,16.38,16.773,16.301,16.734,266642,0
+CLOU.US,D,20200505,000000,16.97,17.372,16.921,17.127,413027,0
+CLOU.US,D,20200506,000000,17.215,17.687,17.215,17.549,796224,0
+CLOU.US,D,20200507,000000,17.992,18.463,17.913,18.385,1498839,0
+CLOU.US,D,20200508,000000,18.424,18.472,18.17,18.385,1285009,0
+CLOU.US,D,20200511,000000,18.316,18.866,18.286,18.797,1859926,0
+CLOU.US,D,20200512,000000,18.915,18.945,18.375,18.414,987634,0
+CLOU.US,D,20200513,000000,18.414,18.601,17.726,18.041,946283,0
+CLOU.US,D,20200514,000000,17.834,18.178,17.638,18.139,505334,0
+CLOU.US,D,20200515,000000,17.992,18.444,17.992,18.414,469386,0
+CLOU.US,D,20200518,000000,18.689,18.738,18.385,18.424,863084,0
+CLOU.US,D,20200519,000000,18.434,18.719,18.424,18.424,690523,0
+CLOU.US,D,20200520,000000,18.748,18.856,18.591,18.758,873557,0
+CLOU.US,D,20200521,000000,18.817,18.896,18.434,18.699,419955,0
+CLOU.US,D,20200522,000000,18.768,19.043,18.687,19.013,666891,0
+CLOU.US,D,20200526,000000,19.456,19.456,18.817,18.905,841394,0
+CLOU.US,D,20200527,000000,18.856,18.856,17.952,18.797,749065,0
+CLOU.US,D,20200528,000000,18.787,19.357,18.787,18.974,758663,0
+CLOU.US,D,20200529,000000,19.112,19.603,19.082,19.603,670441,0
+CLOU.US,D,20200601,000000,19.652,20.202,19.583,20.094,1075274,0
+CLOU.US,D,20200602,000000,20.183,20.193,19.623,20.045,1918591,0
+CLOU.US,D,20200603,000000,20.158,20.173,19.927,20.153,1874882,0
+CLOU.US,D,20200604,000000,20.055,20.065,19.377,19.554,975975,0
+CLOU.US,D,20200605,000000,19.672,19.679,19.175,19.495,1929047,0
+CLOU.US,D,20200608,000000,19.515,19.8,19.281,19.77,3577030,0
+CLOU.US,D,20200609,000000,19.682,19.858,19.593,19.682,397619,0
+CLOU.US,D,20200610,000000,19.839,20.153,19.78,20.006,1282416,0
+CLOU.US,D,20200611,000000,19.357,19.829,18.974,19.053,1069768,0
+CLOU.US,D,20200612,000000,19.475,19.603,18.846,19.269,595775,0
+CLOU.US,D,20200615,000000,19.122,19.849,19.063,19.849,737611,0
+CLOU.US,D,20200616,000000,20.291,20.291,19.731,20.163,977874,0
+CLOU.US,D,20200617,000000,20.271,20.487,20.242,20.31,824173,0
+CLOU.US,D,20200618,000000,20.369,20.694,20.369,20.654,899453,0
+CLOU.US,D,20200619,000000,20.9,20.91,20.486,20.586,917752,0
+CLOU.US,D,20200622,000000,20.743,21.047,20.734,21.047,1081420,0
+CLOU.US,D,20200623,000000,21.323,21.367,21.057,21.116,1129933,0
+CLOU.US,D,20200624,000000,21.028,21.264,20.448,20.703,1786350,0
+CLOU.US,D,20200625,000000,20.615,21.077,20.487,21.047,912671,0
+CLOU.US,D,20200626,000000,21.047,21.126,20.635,20.89,603382,0
+CLOU.US,D,20200629,000000,20.91,20.92,20.311,20.694,763493,0
+CLOU.US,D,20200630,000000,20.743,21.116,20.65,21.047,672013,0
+CLOU.US,D,20200701,000000,21.077,21.784,21.033,21.696,1001522,0
+CLOU.US,D,20200702,000000,21.922,22.064,21.794,21.804,1293235,0
+CLOU.US,D,20200706,000000,22.217,22.401,21.902,21.981,965858,0
+CLOU.US,D,20200707,000000,21.991,22.246,21.863,21.902,789511,0
+CLOU.US,D,20200708,000000,22.099,22.502,22.069,22.502,1087850,0
+CLOU.US,D,20200709,000000,22.718,22.777,22.202,22.679,1216514,0
+CLOU.US,D,20200710,000000,22.679,22.688,22.403,22.521,770229,0
+CLOU.US,D,20200713,000000,22.777,22.787,21.314,21.362,1738410,0
+CLOU.US,D,20200714,000000,21.244,21.529,20.595,21.529,3066133,0
+CLOU.US,D,20200715,000000,21.627,21.696,21.244,21.549,2114925,0
+CLOU.US,D,20200716,000000,21.313,21.323,20.88,21.185,2001860,0
+CLOU.US,D,20200717,000000,21.224,21.44,20.984,21.381,1448723,0
+CLOU.US,D,20200720,000000,21.48,22.472,21.47,22.443,1231352,0
+CLOU.US,D,20200721,000000,22.659,22.688,22.02,22.128,2444389,0
+CLOU.US,D,20200722,000000,22.158,22.384,21.971,22.089,726559,0
+CLOU.US,D,20200723,000000,22.118,22.384,21.48,21.617,910782,0
+CLOU.US,D,20200724,000000,21.362,21.529,20.969,21.391,1071219,0
+CLOU.US,D,20200727,000000,21.598,21.824,21.372,21.794,917519,0
+CLOU.US,D,20200728,000000,21.804,21.981,21.637,21.666,581635,0
+CLOU.US,D,20200729,000000,21.863,22.256,21.863,22.187,840186,0
+CLOU.US,D,20200730,000000,21.981,22.246,21.673,22.168,686522,0
+CLOU.US,D,20200731,000000,22.285,22.344,21.843,22.266,604295,0
+CLOU.US,D,20200803,000000,22.453,22.826,22.403,22.737,3054314,0
+CLOU.US,D,20200804,000000,22.728,22.777,22.511,22.737,1295588,0
+CLOU.US,D,20200805,000000,22.777,23.042,22.659,22.944,1490923,0
+CLOU.US,D,20200806,000000,22.855,22.895,22.354,22.561,2052317,0
+CLOU.US,D,20200807,000000,22.276,22.305,21.568,21.804,1918343,0
+CLOU.US,D,20200810,000000,21.814,21.843,21.126,21.391,1590228,0
+CLOU.US,D,20200811,000000,21.234,21.381,20.881,20.89,1384128,0
+CLOU.US,D,20200812,000000,20.988,21.224,20.939,21.008,973285,0
+CLOU.US,D,20200813,000000,21.146,21.642,21.047,21.431,1638408,0
+CLOU.US,D,20200814,000000,21.558,21.622,21.239,21.323,639117,0
+CLOU.US,D,20200817,000000,21.352,21.74,21.352,21.676,1284626,0
+CLOU.US,D,20200818,000000,21.863,22.079,21.745,22.069,886602,0
+CLOU.US,D,20200819,000000,22.059,22.246,21.824,21.971,879575,0
+CLOU.US,D,20200820,000000,21.863,22.462,21.833,22.394,741743,0
+CLOU.US,D,20200821,000000,22.403,22.433,22.089,22.177,814448,0
+CLOU.US,D,20200824,000000,22.413,22.462,21.848,22.089,1000246,0
+CLOU.US,D,20200825,000000,22.059,22.393,21.902,22.354,902107,0
+CLOU.US,D,20200826,000000,22.895,23.74,22.885,23.592,2575738,0
+CLOU.US,D,20200827,000000,23.7,23.769,23.337,23.533,2569272,0
+CLOU.US,D,20200828,000000,23.74,24.064,23.74,23.818,1282221,0
+CLOU.US,D,20200831,000000,23.877,24.084,23.763,23.976,2476647,0
+CLOU.US,D,20200901,000000,24.784,25.44,24.691,25.44,2340720,0
+CLOU.US,D,20200902,000000,25.597,25.607,24.604,25.037,2524046,0
+CLOU.US,D,20200903,000000,24.467,24.477,23.174,23.445,3071180,0
+CLOU.US,D,20200904,000000,23.229,23.445,21.667,22.629,3594035,0
+CLOU.US,D,20200908,000000,21.824,22.472,21.716,21.991,1758720,0
+CLOU.US,D,20200909,000000,22.416,22.737,22.128,22.541,2157522,0
+CLOU.US,D,20200910,000000,22.796,23.064,22.04,22.168,1700319,0
+CLOU.US,D,20200911,000000,22.246,22.394,21.49,21.784,881303,0
+CLOU.US,D,20200914,000000,22.099,22.31,21.932,22.187,807871,0
+CLOU.US,D,20200915,000000,22.433,22.541,22.12,22.403,1181329,0
+CLOU.US,D,20200916,000000,22.531,22.741,22.285,22.285,1179573,0
+CLOU.US,D,20200917,000000,21.843,22.02,21.554,22.001,743932,0
+CLOU.US,D,20200918,000000,22.227,22.325,21.686,22.197,1361140,0
+CLOU.US,D,20200921,000000,21.895,22.669,21.821,22.659,1213250,0
+CLOU.US,D,20200922,000000,22.905,23.189,22.482,23.14,1808180,0
+CLOU.US,D,20200923,000000,23.111,23.465,22.658,22.708,2182969,0
+CLOU.US,D,20200924,000000,22.443,22.737,22.148,22.462,1108945,0
+CLOU.US,D,20200925,000000,22.561,23.229,22.49,23.15,1387696,0
+CLOU.US,D,20200928,000000,23.504,23.661,23.165,23.406,991284,0
+CLOU.US,D,20200929,000000,23.425,23.602,23.308,23.415,1432354,0
+CLOU.US,D,20200930,000000,23.494,23.75,23.309,23.474,1032187,0
+CLOU.US,D,20201001,000000,23.769,24.035,23.622,23.936,1130457,0
+CLOU.US,D,20201002,000000,23.769,24.319,23.7,23.897,1585214,0
+CLOU.US,D,20201005,000000,24.123,24.231,23.854,24.221,713788,0
+CLOU.US,D,20201006,000000,24.27,24.555,23.956,24.123,1470919,0
+CLOU.US,D,20201007,000000,24.43,24.752,24.339,24.624,1194539,0
+CLOU.US,D,20201008,000000,24.909,24.958,24.604,24.703,1215971,0
+CLOU.US,D,20201009,000000,24.909,25.263,24.86,25.233,1501429,0
+CLOU.US,D,20201012,000000,25.626,25.73,25.312,25.538,1490992,0
+CLOU.US,D,20201013,000000,25.617,26,25.617,25.911,1224276,0
+CLOU.US,D,20201014,000000,26.083,26.098,25.282,25.538,2255205,0
+CLOU.US,D,20201015,000000,25.037,25.577,24.929,25.558,1134598,0
+CLOU.US,D,20201016,000000,25.784,25.921,25.621,25.695,921259,0
+CLOU.US,D,20201019,000000,25.931,26.136,25.459,25.538,1513058,0
+CLOU.US,D,20201020,000000,25.646,25.744,25.145,25.165,1321159,0
+CLOU.US,D,20201021,000000,25.155,25.332,24.624,24.693,1442753,0
+CLOU.US,D,20201022,000000,24.762,24.88,24.236,24.683,1297847,0
+CLOU.US,D,20201023,000000,24.762,24.88,24.441,24.85,868202,0
+CLOU.US,D,20201026,000000,24.771,25.056,24.143,24.487,1280922,0
+CLOU.US,D,20201027,000000,24.644,24.88,24.558,24.673,1190865,0
+CLOU.US,D,20201028,000000,24.349,24.354,23.72,23.897,1285154,0
+CLOU.US,D,20201029,000000,24.035,24.172,23.671,23.799,1008510,0
+CLOU.US,D,20201030,000000,23.602,23.681,22.836,23.042,1226269,0
+CLOU.US,D,20201102,000000,23.209,23.337,22.472,22.796,1318952,0
+CLOU.US,D,20201103,000000,22.963,23.337,22.826,23.18,1277900,0
+CLOU.US,D,20201104,000000,23.956,24.604,23.877,24.496,1586783,0
+CLOU.US,D,20201105,000000,25.165,25.199,24.87,25.145,2299983,0
+CLOU.US,D,20201106,000000,25.037,25.194,24.693,25.096,1704468,0
+CLOU.US,D,20201109,000000,24.801,24.811,23.838,23.858,2517042,0
+CLOU.US,D,20201110,000000,23.583,23.705,22.526,23.022,1903695,0
+CLOU.US,D,20201111,000000,23.435,23.926,23.386,23.809,1298985,0
+CLOU.US,D,20201112,000000,24.035,24.3,23.818,23.936,851454,0
+CLOU.US,D,20201113,000000,24.074,24.107,23.613,23.789,1310650,0
+CLOU.US,D,20201116,000000,23.691,23.759,23.435,23.691,1513785,0
+CLOU.US,D,20201117,000000,23.789,24.015,23.622,23.976,1473784,0
+CLOU.US,D,20201118,000000,23.976,24.133,23.766,23.897,1180521,0
+CLOU.US,D,20201119,000000,23.907,24.447,23.828,24.31,1200914,0
+CLOU.US,D,20201120,000000,24.369,24.624,24.211,24.388,1234081,0
+CLOU.US,D,20201123,000000,24.447,24.545,24.103,24.398,1139999,0
+CLOU.US,D,20201124,000000,24.614,24.624,24.329,24.437,1334880,0
+CLOU.US,D,20201125,000000,24.555,24.968,24.545,24.919,3137896,0
+CLOU.US,D,20201127,000000,25.174,25.42,25.046,25.351,1386737,0
+CLOU.US,D,20201130,000000,25.538,25.538,24.909,25.43,1576168,0
+CLOU.US,D,20201201,000000,25.41,25.41,24.939,25.194,1363706,0
+CLOU.US,D,20201202,000000,24.84,24.929,24.467,24.909,2252253,0
+CLOU.US,D,20201203,000000,25.106,25.626,25.101,25.322,1630116,0
+CLOU.US,D,20201204,000000,25.381,25.675,25.351,25.469,1255784,0
+CLOU.US,D,20201207,000000,25.567,25.636,25.474,25.558,1221822,0
+CLOU.US,D,20201208,000000,25.705,26.039,25.646,25.99,1178696,0
+CLOU.US,D,20201209,000000,26.019,26.019,25.027,25.214,1695744,0
+CLOU.US,D,20201210,000000,24.919,25.774,24.899,25.715,1053367,0
+CLOU.US,D,20201211,000000,25.587,25.887,25.42,25.803,715290,0
+CLOU.US,D,20201214,000000,26.069,26.363,25.985,26.177,1529758,0
+CLOU.US,D,20201215,000000,26.314,26.383,26.019,26.157,806019,0
+CLOU.US,D,20201216,000000,26.245,26.589,26.245,26.491,1170979,0
+CLOU.US,D,20201217,000000,26.766,27.366,26.747,27.316,1652607,0
+CLOU.US,D,20201218,000000,27.434,27.818,27.287,27.818,1719441,0
+CLOU.US,D,20201221,000000,27.493,27.818,27.267,27.798,1289122,0
+CLOU.US,D,20201222,000000,27.827,28.702,27.827,28.702,2667687,0
+CLOU.US,D,20201223,000000,28.761,28.79,28.25,28.279,1305739,0
+CLOU.US,D,20201224,000000,28.338,28.446,28.014,28.112,756411,0
+CLOU.US,D,20201228,000000,28.338,28.446,27.636,27.66,1514205,0
+CLOU.US,D,20201229,000000,27.827,27.837,27.248,27.425,1299068,0
+CLOU.US,D,20201230,000000,27.582,27.651,27.405,27.493,855957,0
+CLOU.US,D,20201231,000000,27.592,27.621,27.28,27.415,484464,0
+CLOU.US,D,20210104,000000,27.538,27.542,26.393,26.874,1474158,0
+CLOU.US,D,20210105,000000,26.835,27.149,26.815,27.012,3074219,0
+CLOU.US,D,20210106,000000,26.638,26.688,26.196,26.236,1902507,0
+CLOU.US,D,20210107,000000,26.481,27.051,26.442,27.002,1539135,0
+CLOU.US,D,20210108,000000,27.228,27.68,27.228,27.464,1588232,0
+CLOU.US,D,20210111,000000,27.218,27.464,26.825,27.149,1195688,0
+CLOU.US,D,20210112,000000,27.238,27.297,26.923,27.248,875281,0
+CLOU.US,D,20210113,000000,27.257,27.444,27.11,27.14,889568,0
+CLOU.US,D,20210114,000000,27.366,27.592,27.194,27.277,795081,0
+CLOU.US,D,20210115,000000,27.267,27.552,27.012,27.051,801203,0
+CLOU.US,D,20210119,000000,27.316,27.542,27.14,27.503,1566272,0
+CLOU.US,D,20210120,000000,27.945,28.132,27.827,28.024,1982090,0
+CLOU.US,D,20210121,000000,28.103,28.23,27.877,27.985,1037175,0
+CLOU.US,D,20210122,000000,27.896,28.132,27.867,28.103,764132,0
+CLOU.US,D,20210125,000000,28.358,28.633,27.498,27.985,1557406,0
+CLOU.US,D,20210126,000000,28.044,28.093,27.582,27.621,1219086,0
+CLOU.US,D,20210127,000000,27.326,27.827,26.825,27.238,1765137,0
+CLOU.US,D,20210128,000000,27.326,27.719,27.13,27.405,1365835,0
+CLOU.US,D,20210129,000000,27.307,27.425,26.776,27.031,1695646,0
+CLOU.US,D,20210201,000000,27.316,27.837,27.115,27.759,1406336,0
+CLOU.US,D,20210202,000000,28.004,28.515,27.985,28.437,1637372,0
+CLOU.US,D,20210203,000000,28.653,28.653,28.161,28.299,1456163,0
+CLOU.US,D,20210204,000000,28.486,28.663,28.316,28.643,1194430,0
+CLOU.US,D,20210205,000000,28.8,29.1,28.692,29.036,1048820,0
+CLOU.US,D,20210208,000000,29.331,29.503,29.106,29.262,1086410,0
+CLOU.US,D,20210209,000000,29.38,29.714,29.233,29.635,964654,0
+CLOU.US,D,20210210,000000,29.793,29.886,29.149,29.459,1322363,0
+CLOU.US,D,20210211,000000,29.527,29.606,29.056,29.291,881610,0
+CLOU.US,D,20210212,000000,29.174,29.38,29.021,29.38,865104,0
+CLOU.US,D,20210216,000000,29.513,29.626,28.805,29.036,1427581,0
+CLOU.US,D,20210217,000000,28.839,28.987,28.476,28.987,2418023,0
+CLOU.US,D,20210218,000000,28.702,28.972,28.457,28.79,1107301,0
+CLOU.US,D,20210219,000000,28.987,29.242,28.898,28.967,766001,0
+CLOU.US,D,20210222,000000,28.692,28.692,27.926,27.994,1292575,0
+CLOU.US,D,20210223,000000,27.189,27.685,26.442,27.651,1974040,0
+CLOU.US,D,20210224,000000,27.454,27.778,27.002,27.729,1373762,0
+CLOU.US,D,20210225,000000,27.523,27.778,26.462,26.629,1537437,0
+CLOU.US,D,20210226,000000,26.805,27.02,26.177,26.57,2186706,0
+CLOU.US,D,20210301,000000,27.022,27.425,26.878,27.356,916354,0
+CLOU.US,D,20210302,000000,27.405,27.513,26.678,26.688,1112347,0
+CLOU.US,D,20210303,000000,26.579,26.579,25.273,25.381,3097515,0
+CLOU.US,D,20210304,000000,25.233,25.533,24.261,24.781,3390935,0
+CLOU.US,D,20210305,000000,25.056,25.066,23.717,25.017,3094177,0
+CLOU.US,D,20210308,000000,25.027,25.366,24.31,24.329,1917811,0
+CLOU.US,D,20210309,000000,25.174,25.754,25.066,25.548,1547638,0
+CLOU.US,D,20210310,000000,26.01,26.245,25.253,25.332,1601987,0
+CLOU.US,D,20210311,000000,25.901,26.412,25.774,26.304,1147736,0
+CLOU.US,D,20210312,000000,26.039,26.137,25.518,26.108,884968,0
+CLOU.US,D,20210315,000000,26.088,26.373,25.843,26.334,953980,0
+CLOU.US,D,20210316,000000,26.565,26.678,25.98,26.216,1070394,0
+CLOU.US,D,20210317,000000,25.921,26.511,25.587,26.285,1085578,0
+CLOU.US,D,20210318,000000,25.931,25.931,25.027,25.135,991558,0
+CLOU.US,D,20210319,000000,25.282,25.567,24.978,25.43,2665469,0
+CLOU.US,D,20210322,000000,25.528,26.064,25.518,25.901,877862,0
+CLOU.US,D,20210323,000000,25.97,26.177,25.833,25.901,1032646,0
+CLOU.US,D,20210324,000000,26.029,26.029,24.924,24.978,1317054,0
+CLOU.US,D,20210325,000000,24.732,24.968,24.388,24.85,1078270,0
+CLOU.US,D,20210326,000000,24.929,25.184,24.516,25.174,907437,0
+CLOU.US,D,20210329,000000,25.056,25.253,24.545,24.752,941928,0
+CLOU.US,D,20210330,000000,24.575,24.781,24.319,24.722,916983,0
+CLOU.US,D,20210331,000000,24.85,25.499,24.85,25.292,948114,0
+CLOU.US,D,20210401,000000,25.695,26.206,25.695,26,1279180,0
+CLOU.US,D,20210405,000000,26.236,26.236,25.852,26.157,1217126,0
+CLOU.US,D,20210406,000000,26.186,26.53,25.98,26.344,456869,0
+CLOU.US,D,20210407,000000,26.295,26.383,25.98,26.029,630129,0
+CLOU.US,D,20210408,000000,26.245,26.56,26.245,26.393,574901,0
+CLOU.US,D,20210409,000000,26.324,26.393,25.99,26.353,577672,0
+CLOU.US,D,20210412,000000,26.324,26.56,26.118,26.452,445470,0
+CLOU.US,D,20210413,000000,26.619,27.051,26.577,26.963,738811,0
+CLOU.US,D,20210414,000000,27.11,27.316,26.56,26.629,819417,0
+CLOU.US,D,20210415,000000,26.904,27.081,26.766,27.061,540491,0
+CLOU.US,D,20210416,000000,27.1,27.1,26.683,26.864,550673,0
+CLOU.US,D,20210419,000000,26.766,26.973,26.353,26.53,658621,0
+CLOU.US,D,20210420,000000,26.462,26.688,26,26.118,646705,0
+CLOU.US,D,20210421,000000,25.921,26.344,25.823,26.285,531464,0
+CLOU.US,D,20210422,000000,26.344,26.766,26.255,26.334,1741251,0
+CLOU.US,D,20210423,000000,26.452,26.751,26.432,26.707,791252,0
+CLOU.US,D,20210426,000000,27.11,27.688,27.081,27.621,1156029,0
+CLOU.US,D,20210427,000000,27.749,27.759,27.405,27.503,819312,0
+CLOU.US,D,20210428,000000,27.68,27.7,27.297,27.523,452667,0
+CLOU.US,D,20210429,000000,27.66,27.66,26.756,27.022,775781,0
+CLOU.US,D,20210430,000000,26.855,27.169,26.648,26.747,523072,0
+CLOU.US,D,20210503,000000,26.884,26.884,26.118,26.157,640422,0
+CLOU.US,D,20210504,000000,25.852,25.852,25.056,25.528,1784768,0
+CLOU.US,D,20210505,000000,25.749,25.872,25.194,25.332,949147,0
+CLOU.US,D,20210506,000000,25.165,25.165,24.506,24.821,1284511,0
+CLOU.US,D,20210507,000000,25.096,25.292,24.811,24.929,874821,0
+CLOU.US,D,20210510,000000,24.939,24.939,24.487,24.683,965859,0
+CLOU.US,D,20210511,000000,23.818,25.086,23.789,24.978,2917984,0
+CLOU.US,D,20210512,000000,24.654,24.87,24.206,24.398,1855765,0
+CLOU.US,D,20210513,000000,24.477,24.634,23.759,24.064,1182817,0
+CLOU.US,D,20210514,000000,24.221,24.713,24.133,24.663,747224,0
+CLOU.US,D,20210517,000000,24.595,24.742,24.295,24.595,795505,0
+CLOU.US,D,20210518,000000,24.703,25.007,24.555,24.722,832004,0
+CLOU.US,D,20210519,000000,24.221,24.771,24.221,24.722,808745,0
+CLOU.US,D,20210520,000000,24.978,25.45,24.929,25.292,824181,0
+CLOU.US,D,20210521,000000,25.459,25.518,25.233,25.253,545862,0
+CLOU.US,D,20210524,000000,25.43,25.675,25.391,25.577,612001,0
+CLOU.US,D,20210525,000000,25.685,25.73,25.43,25.479,590605,0
+CLOU.US,D,20210526,000000,25.646,25.97,25.646,25.813,468351,0
+CLOU.US,D,20210527,000000,25.656,25.815,25.253,25.656,794092,0
+CLOU.US,D,20210528,000000,25.793,26.019,25.695,25.705,383299,0
+CLOU.US,D,20210601,000000,25.872,25.892,25.43,25.617,596749,0
+CLOU.US,D,20210602,000000,25.626,25.813,25.567,25.744,619732,0
+CLOU.US,D,20210603,000000,25.459,25.597,25.223,25.253,738806,0
+CLOU.US,D,20210604,000000,25.499,25.607,25.341,25.518,569623,0
+CLOU.US,D,20210607,000000,25.528,25.941,25.42,25.911,633570,0
+CLOU.US,D,20210608,000000,26.019,26.216,25.852,26.127,615933,0
+CLOU.US,D,20210609,000000,26.236,26.403,26.049,26.069,385334,0
+CLOU.US,D,20210610,000000,26.01,26.57,25.96,26.54,559131,0
+CLOU.US,D,20210611,000000,26.57,26.855,26.471,26.845,706649,0
+CLOU.US,D,20210614,000000,26.933,27.257,26.835,27.169,824712,0
+CLOU.US,D,20210615,000000,27.179,27.218,26.805,26.874,531527,0
+CLOU.US,D,20210616,000000,26.845,27.189,26.584,26.933,659629,0
+CLOU.US,D,20210617,000000,26.786,27.601,26.717,27.474,1182831,0
+CLOU.US,D,20210618,000000,27.199,27.749,27.199,27.572,1124971,0
+CLOU.US,D,20210621,000000,27.651,27.719,27.135,27.592,1173100,0
+CLOU.US,D,20210622,000000,27.611,27.847,27.444,27.837,1008317,0
+CLOU.US,D,20210623,000000,27.896,28.053,27.791,27.886,955287,0
+CLOU.US,D,20210624,000000,28.073,28.265,27.926,28.044,900718,0
+CLOU.US,D,20210625,000000,28.152,28.161,27.773,28.142,922953,0
+CLOU.US,D,20210628,000000,28.201,28.496,28.191,28.387,857717,0
+CLOU.US,D,20210629,000000,28.397,28.545,28.26,28.525,1228855,0
+CLOU.US,D,20210630,000000,28.486,28.486,28.029,28.053,1117733,0
+CLOU.US,D,20210701,000000,28.063,28.24,27.783,28.024,1060297,0
+CLOU.US,D,20210702,000000,28.27,28.378,28.142,28.27,840096,0
+CLOU.US,D,20210706,000000,28.348,28.731,28.24,28.692,881171,0
+CLOU.US,D,20210707,000000,28.879,28.977,28.417,28.584,1675709,0
+CLOU.US,D,20210708,000000,27.886,28.397,27.808,28.289,1114454,0
+CLOU.US,D,20210709,000000,28.25,28.496,28.088,28.466,567681,0
+CLOU.US,D,20210712,000000,28.564,28.761,28.176,28.27,1193210,0
+CLOU.US,D,20210713,000000,28.152,28.535,28.103,28.161,1321071,0
+CLOU.US,D,20210714,000000,28.456,28.456,27.719,27.749,755474,0
+CLOU.US,D,20210715,000000,27.621,27.798,27.14,27.316,936885,0
+CLOU.US,D,20210716,000000,27.483,27.552,27.238,27.346,778315,0
+CLOU.US,D,20210719,000000,26.992,27.425,26.904,27.395,921427,0
+CLOU.US,D,20210720,000000,27.493,28.132,27.395,27.945,1061095,0
+CLOU.US,D,20210721,000000,27.857,28.083,27.67,28.083,731809,0
+CLOU.US,D,20210722,000000,28.103,28.338,28.103,28.25,556086,0
+CLOU.US,D,20210723,000000,28.368,28.442,28.113,28.427,611602,0
+CLOU.US,D,20210726,000000,28.338,28.39,28.107,28.211,511992,0
+CLOU.US,D,20210727,000000,28.191,28.211,27.366,27.827,1359035,0
+CLOU.US,D,20210728,000000,27.916,28.26,27.847,28.191,1184088,0
+CLOU.US,D,20210729,000000,28.299,28.51,28.201,28.26,574387,0
+CLOU.US,D,20210730,000000,28.034,28.368,28.034,28.073,424020,0
+CLOU.US,D,20210802,000000,28.181,28.329,27.798,28.171,620074,0
+CLOU.US,D,20210803,000000,28.23,28.417,27.931,28.161,1916534,0
+CLOU.US,D,20210804,000000,28.329,28.613,28.225,28.555,2077332,0
+CLOU.US,D,20210805,000000,28.397,28.692,28.225,28.643,1570418,0
+CLOU.US,D,20210806,000000,28.722,29.016,28.564,28.79,834827,0
+CLOU.US,D,20210809,000000,28.849,28.987,28.663,28.908,838389,0
+CLOU.US,D,20210810,000000,29.065,29.134,28.491,28.623,958188,0
+CLOU.US,D,20210811,000000,28.781,28.781,28.321,28.555,1460490,0
+CLOU.US,D,20210812,000000,28.466,28.849,28.407,28.849,1281950,0
+CLOU.US,D,20210813,000000,28.918,28.948,28.726,28.83,1495861,0
+CLOU.US,D,20210816,000000,28.702,28.707,28.23,28.613,1403764,0
+CLOU.US,D,20210817,000000,28.348,28.471,28.166,28.407,1057422,0
+CLOU.US,D,20210818,000000,28.446,28.638,28.309,28.338,559355,0
+CLOU.US,D,20210819,000000,28.24,28.481,28.142,28.319,671624,0
+CLOU.US,D,20210820,000000,28.417,28.663,28.348,28.604,663214,0
+CLOU.US,D,20210823,000000,28.722,29.134,28.682,29.085,840796,0
+CLOU.US,D,20210824,000000,29.301,29.498,29.203,29.478,660722,0
+CLOU.US,D,20210825,000000,29.498,29.685,29.409,29.537,551728,0
+CLOU.US,D,20210826,000000,29.586,29.724,29.449,29.488,592872,0
+CLOU.US,D,20210827,000000,29.557,29.974,29.557,29.94,713052,0
+CLOU.US,D,20210830,000000,30.048,30.254,29.886,30.186,819903,0
+CLOU.US,D,20210831,000000,30.038,30.274,29.856,30.058,796249,0
+CLOU.US,D,20210901,000000,30.284,30.657,30.205,30.461,1266822,0
+CLOU.US,D,20210902,000000,30.618,30.765,30.49,30.657,513546,0
+CLOU.US,D,20210903,000000,30.608,30.972,30.48,30.893,764540,0
+CLOU.US,D,20210907,000000,30.903,31.016,30.598,30.706,505886,0
+CLOU.US,D,20210908,000000,30.647,30.706,30.264,30.353,589448,0
+CLOU.US,D,20210909,000000,30.186,30.452,30.127,30.146,789731,0
+CLOU.US,D,20210910,000000,30.284,30.402,29.802,29.832,325507,0
+CLOU.US,D,20210913,000000,29.911,29.911,29.37,29.685,518573,0
+CLOU.US,D,20210914,000000,29.694,29.783,29.547,29.626,332377,0
+CLOU.US,D,20210915,000000,29.675,29.867,29.517,29.842,500279,0
+CLOU.US,D,20210916,000000,29.783,30.048,29.616,30.038,331229,0
+CLOU.US,D,20210917,000000,30.068,30.146,29.783,30.068,982923,0
+CLOU.US,D,20210920,000000,29.38,29.753,29.095,29.488,1226849,0
+CLOU.US,D,20210921,000000,29.665,29.901,29.547,29.714,687317,0
+CLOU.US,D,20210922,000000,29.832,30.176,29.724,30.078,705934,0
+CLOU.US,D,20210923,000000,30.284,30.495,30.107,30.451,578127,0
+CLOU.US,D,20210924,000000,30.274,30.412,30.073,30.382,327720,0
+CLOU.US,D,20210927,000000,30.176,30.176,29.832,30.009,445285,0
+CLOU.US,D,20210928,000000,29.557,29.557,28.781,28.8,1055928,0
+CLOU.US,D,20210929,000000,28.869,29.124,28.594,28.633,711873,0
+CLOU.US,D,20210930,000000,28.633,28.997,28.633,28.771,1314107,0
+CLOU.US,D,20211001,000000,28.879,29.178,28.525,29.115,568161,0
+CLOU.US,D,20211004,000000,28.938,28.938,27.877,28.161,624540,0
+CLOU.US,D,20211005,000000,28.201,28.731,28.201,28.496,566614,0
+CLOU.US,D,20211006,000000,28.161,28.81,28.161,28.741,586179,0
+CLOU.US,D,20211007,000000,28.967,29.39,28.967,29.144,988666,0
+CLOU.US,D,20211008,000000,29.272,29.282,28.781,28.81,502142,0
+CLOU.US,D,20211011,000000,28.643,28.997,28.525,28.613,321925,0
+CLOU.US,D,20211012,000000,28.771,29.115,28.668,28.977,627021,0
+CLOU.US,D,20211013,000000,29.183,29.635,29.183,29.635,469043,0
+CLOU.US,D,20211014,000000,29.93,30.308,29.93,30.235,591269,0
+CLOU.US,D,20211015,000000,30.294,30.333,30.166,30.195,890263,0
+CLOU.US,D,20211018,000000,30.048,30.421,30.048,30.421,265497,0
+CLOU.US,D,20211019,000000,30.48,30.873,30.471,30.824,669099,0
+CLOU.US,D,20211020,000000,30.903,31.08,30.638,30.756,618670,0
+CLOU.US,D,20211021,000000,30.746,31.227,30.697,31.178,604940,0
+CLOU.US,D,20211022,000000,31.188,31.296,30.805,30.962,1398015,0
+CLOU.US,D,20211025,000000,31.011,31.296,30.824,31.178,1105327,0
+CLOU.US,D,20211026,000000,31.325,31.424,30.923,31.031,778712,0
+CLOU.US,D,20211027,000000,31.08,31.267,30.726,30.726,700800,0
+CLOU.US,D,20211028,000000,30.564,31.217,30.539,31.08,569311,0
+CLOU.US,D,20211029,000000,30.834,31.129,30.716,31.09,578542,0
+CLOU.US,D,20211101,000000,31.149,31.345,31.09,31.345,435891,0
+CLOU.US,D,20211102,000000,31.389,31.394,30.982,31.08,388538,0
+CLOU.US,D,20211103,000000,31.09,31.345,30.795,31.296,574913,0
+CLOU.US,D,20211104,000000,31.561,31.807,31.532,31.581,596975,0
+CLOU.US,D,20211105,000000,31.669,31.669,30.913,30.991,629567,0
+CLOU.US,D,20211108,000000,31.139,31.316,30.991,31.208,567257,0
+CLOU.US,D,20211109,000000,31.306,31.483,30.996,31.306,448994,0
+CLOU.US,D,20211110,000000,31.031,31.198,30.009,30.166,841855,0
+CLOU.US,D,20211111,000000,30.313,30.466,30.21,30.235,328157,0
+CLOU.US,D,20211112,000000,30.392,30.864,30.333,30.834,407357,0
+CLOU.US,D,20211115,000000,30.893,31.001,30.697,30.824,422278,0
+CLOU.US,D,20211116,000000,30.765,30.942,30.667,30.942,469402,0
+CLOU.US,D,20211117,000000,30.913,31.001,30.412,30.51,539852,0
+CLOU.US,D,20211118,000000,30.51,30.51,29.95,30.127,459371,0
+CLOU.US,D,20211119,000000,30.146,30.284,29.626,29.626,487749,0
+CLOU.US,D,20211122,000000,29.753,29.753,28.486,28.604,1144650,0
+CLOU.US,D,20211123,000000,28.417,28.559,27.68,28.093,692126,0
+CLOU.US,D,20211124,000000,27.759,28.338,27.518,28.319,1252386,0
+CLOU.US,D,20211126,000000,28.279,28.633,27.975,28.093,678291,0
+CLOU.US,D,20211129,000000,28.329,28.604,27.98,28.515,612767,0
+CLOU.US,D,20211130,000000,28.515,28.761,27.66,27.935,791240,0
+CLOU.US,D,20211201,000000,28.319,28.368,26.53,26.54,935255,0
+CLOU.US,D,20211202,000000,26.579,27.071,26.349,26.923,1278889,0
+CLOU.US,D,20211203,000000,26.953,27.002,25.666,26.236,1101002,0
+CLOU.US,D,20211206,000000,26.039,26.431,25.479,26.373,996557,0
+CLOU.US,D,20211207,000000,26.874,27.547,26.874,27.326,851441,0
+CLOU.US,D,20211208,000000,27.405,27.847,27.007,27.759,750717,0
+CLOU.US,D,20211209,000000,27.729,28.004,26.973,27.071,652706,0
+CLOU.US,D,20211210,000000,26.855,27.09,26.324,26.462,913648,0
+CLOU.US,D,20211213,000000,26.442,26.796,26.162,26.403,684741,0
+CLOU.US,D,20211214,000000,25.97,26.157,25.538,25.911,834390,0
+CLOU.US,D,20211215,000000,25.784,26.491,25.449,26.403,965798,0
+CLOU.US,D,20211216,000000,26.501,26.609,25.587,25.803,848765,0
+CLOU.US,D,20211217,000000,25.617,26.442,25.361,26.363,1099536,0
+CLOU.US,D,20211220,000000,25.921,26.236,25.793,26.019,1101949,0
+CLOU.US,D,20211221,000000,26.206,26.904,26.029,26.879,1186709,0
+CLOU.US,D,20211222,000000,26.791,27.051,26.609,26.845,794996,0
+CLOU.US,D,20211223,000000,26.697,27.022,26.604,26.953,779137,0
+CLOU.US,D,20211227,000000,26.943,27.14,26.84,26.963,792100,0
+CLOU.US,D,20211228,000000,26.992,27.019,26.579,26.658,1014499,0
+CLOU.US,D,20211229,000000,26.638,26.707,26.299,26.55,643688,0
+CLOU.US,D,20211230,000000,27,27.145,26.57,26.82,689561,0
+CLOU.US,D,20211231,000000,26.73,26.89,26.5,26.52,335745,0
+CLOU.US,D,20220103,000000,26.63,26.65,25.93,26.43,1287454,0
+CLOU.US,D,20220104,000000,26.38,26.38,25.05,25.52,1805310,0
+CLOU.US,D,20220105,000000,25.23,25.36,24.37,24.43,1545247,0
+CLOU.US,D,20220106,000000,24.23,24.71,23.9,24.4,1182735,0
+CLOU.US,D,20220107,000000,24.41,24.77,24.04,24.18,1056960,0
+CLOU.US,D,20220110,000000,23.85,24.53,23.49,24.5,1140957,0
+CLOU.US,D,20220111,000000,24.46,25.0368,24.28,24.96,802049,0
+CLOU.US,D,20220112,000000,25.17,25.35,24.64,24.77,715558,0
+CLOU.US,D,20220113,000000,24.79,24.84,23.735,23.78,632759,0
+CLOU.US,D,20220114,000000,23.56,23.955,23.45,23.83,1669082,0
+CLOU.US,D,20220118,000000,23.44,23.81,23.23,23.32,1368935,0
+CLOU.US,D,20220119,000000,23.4,23.9276,23.36,23.37,1312764,0
+CLOU.US,D,20220120,000000,23.69,24.13,23.2501,23.28,829163,0
+CLOU.US,D,20220121,000000,22.942,23.115,22.31,22.36,2125773,0
+CLOU.US,D,20220124,000000,21.82,22.79,21.23,22.79,1970716,0
+CLOU.US,D,20220125,000000,22.398,22.605,21.67,21.88,1077183,0
+CLOU.US,D,20220126,000000,22.5,22.6299,21.375,21.48,1048136,0
+CLOU.US,D,20220127,000000,21.8,22.14,21.31,21.39,1066368,0
+CLOU.US,D,20220128,000000,21.44,22.14,21.07,22.14,1458822,0
+CLOU.US,D,20220131,000000,22.25,23.3431,22.21,23.34,1275913,0
+CLOU.US,D,20220201,000000,23.48,23.6,22.95,23.55,723962,0
+CLOU.US,D,20220202,000000,23.71,23.71,22.81,22.98,715204,0
+CLOU.US,D,20220203,000000,22.4,22.665,21.965,21.99,1186652,0
+CLOU.US,D,20220204,000000,22.07,22.88,21.99,22.69,1103194,0
+CLOU.US,D,20220207,000000,22.7,23.17,22.529,22.64,835873,0
+CLOU.US,D,20220208,000000,22.57,22.97,22.42,22.92,349681,0
+CLOU.US,D,20220209,000000,23.32,23.59,23.11,23.58,600911,0
+CLOU.US,D,20220210,000000,22.92,23.6,22.9,23.13,1085358,0
+CLOU.US,D,20220211,000000,23.06,23.33,22.19,22.32,1541369,0
+CLOU.US,D,20220214,000000,22.23,22.85,22.23,22.45,580514,0
+CLOU.US,D,20220215,000000,22.75,22.9362,22.53,22.91,501785,0
+CLOU.US,D,20220216,000000,22.45,22.47,21.91,22.26,802977,0
+CLOU.US,D,20220217,000000,21.91,21.91,21.05,21.07,1084563,0
+CLOU.US,D,20220218,000000,21.09,21.22,20.56,20.61,1387728,0
+CLOU.US,D,20220222,000000,20.42,20.86,20.325,20.41,1208949,0
+CLOU.US,D,20220223,000000,20.43,20.585,19.695,19.7,785442,0
+CLOU.US,D,20220224,000000,18.92,20.8,18.88,20.74,1713966,0
+CLOU.US,D,20220225,000000,20.51,20.705,19.96,20.69,905987,0
+CLOU.US,D,20220228,000000,20.65,21.26,20.6,21.18,1519734,0
+CLOU.US,D,20220301,000000,21.14,21.54,20.87,21.01,751213,0
+CLOU.US,D,20220302,000000,21.11,21.19,20.555,21.13,1248168,0
+CLOU.US,D,20220303,000000,21.38,21.418,20.53,20.63,1273433,0
+CLOU.US,D,20220304,000000,20.55,20.83,20.085,20.2,1049028,0
+CLOU.US,D,20220307,000000,20.27,20.4,19.45,19.45,1482240,0
+CLOU.US,D,20220308,000000,19.38,19.765,19.07,19.25,1146305,0
+CLOU.US,D,20220309,000000,19.78,20.22,19.66,20.17,868486,0
+CLOU.US,D,20220310,000000,19.92,19.92,19.559,19.8,511948,0
+CLOU.US,D,20220311,000000,19.98,20,19.16,19.2,546008,0
+CLOU.US,D,20220314,000000,19.11,19.29,18.46,18.54,701701,0
+CLOU.US,D,20220315,000000,18.52,18.94,18.36,18.93,1013145,0
+CLOU.US,D,20220316,000000,19.2,19.95,19.141,19.94,1096377,0
+CLOU.US,D,20220317,000000,19.88,20.555,19.75,20.52,802357,0
+CLOU.US,D,20220318,000000,20.43,21.25,20.43,21.25,917457,0
+CLOU.US,D,20220321,000000,21.4,21.6406,21.12,21.41,995860,0
+CLOU.US,D,20220322,000000,21.4,22.0686,21.37,21.91,670843,0
+CLOU.US,D,20220323,000000,21.76,22.03,21.425,21.62,556602,0
+CLOU.US,D,20220324,000000,21.72,21.945,21.405,21.92,437868,0
+CLOU.US,D,20220325,000000,21.99,22.02,21.34,21.62,741690,0
+CLOU.US,D,20220328,000000,21.62,22.019,21.5299,21.99,437748,0
+CLOU.US,D,20220329,000000,22.27,22.775,22.12,22.68,757623,0
+CLOU.US,D,20220330,000000,22.52,22.685,22.15,22.28,438679,0
+CLOU.US,D,20220331,000000,22.25,22.32,21.985,21.99,480014,0
+CLOU.US,D,20220401,000000,22.04,22.405,22.04,22.3,360518,0
+CLOU.US,D,20220404,000000,22.36,22.8301,22.36,22.77,501998,0
+CLOU.US,D,20220405,000000,22.69,22.77,22.12,22.22,1349143,0
+CLOU.US,D,20220406,000000,21.89,21.9,21.36,21.56,883899,0
+CLOU.US,D,20220407,000000,21.47,21.77,21.17,21.51,744635,0
+CLOU.US,D,20220408,000000,21.41,21.49,21.165,21.2,557340,0
+CLOU.US,D,20220411,000000,20.99,21.44,20.86,21.31,830188,0
+CLOU.US,D,20220412,000000,21.56,21.86,21.125,21.22,667207,0
+CLOU.US,D,20220413,000000,21.15,21.79,21.1,21.73,561091,0
+CLOU.US,D,20220414,000000,21.71,21.73,21.2,21.23,344798,0
+CLOU.US,D,20220418,000000,21.12,21.16,20.635,20.91,978823,0
+CLOU.US,D,20220419,000000,20.82,21.555,20.76,21.5,263458,0
+CLOU.US,D,20220420,000000,21.3,21.36,20.731,20.76,961594,0
+CLOU.US,D,20220421,000000,20.93,21.14,20.11,20.16,1002932,0
+CLOU.US,D,20220422,000000,20.16,20.37,19.81,19.87,627898,0
+CLOU.US,D,20220425,000000,19.74,20.275,19.74,20.27,1096154,0
+CLOU.US,D,20220426,000000,20.14,20.15,19.46,19.47,521792,0
+CLOU.US,D,20220427,000000,19.56,19.82,19.35,19.45,599513,0
+CLOU.US,D,20220428,000000,19.63,20.105,19.37,20.02,404615,0
+CLOU.US,D,20220429,000000,19.89,20.245,19.36,19.36,534429,0
+CLOU.US,D,20220502,000000,19.34,19.74,19.21,19.72,551411,0
+CLOU.US,D,20220503,000000,19.66,19.89,19.44,19.58,379878,0
+CLOU.US,D,20220504,000000,19.37,19.99,18.85,19.95,742693,0
+CLOU.US,D,20220505,000000,19.6,19.6,18.64,18.85,726083,0
+CLOU.US,D,20220506,000000,18.61,18.69,17.96,18.24,1258704,0
+CLOU.US,D,20220509,000000,17.87,18.06,17.25,17.35,994293,0
+CLOU.US,D,20220510,000000,17.66,17.9,16.85,17.27,982829,0
+CLOU.US,D,20220511,000000,17.07,17.46,16.665,16.68,1237565,0
+CLOU.US,D,20220512,000000,16.39,17.19,16.27,16.87,980834,0
+CLOU.US,D,20220513,000000,17.17,17.78,17.11,17.76,639216,0
+CLOU.US,D,20220516,000000,17.57,17.825,17.04,17.11,884581,0
+CLOU.US,D,20220517,000000,17.46,17.67,16.7484,17.3,650312,0
+CLOU.US,D,20220518,000000,16.96,17.26,16.455,16.57,1238332,0
+CLOU.US,D,20220519,000000,16.49,17.49,16.49,17.19,983382,0
+CLOU.US,D,20220520,000000,17.49,17.565,16.61,17.17,561072,0
+CLOU.US,D,20220523,000000,17.18,17.31,16.76,17.21,1110822,0
+CLOU.US,D,20220524,000000,16.99,17,16.35,16.52,636650,0
+CLOU.US,D,20220525,000000,16.45,17.16,16.44,17.02,912461,0
+CLOU.US,D,20220526,000000,16.9,17.695,16.82,17.59,345506,0
+CLOU.US,D,20220527,000000,17.83,18.24,17.74,18.21,905777,0
+CLOU.US,D,20220531,000000,18.21,18.29,17.68,17.86,446703,0
+CLOU.US,D,20220601,000000,18.06,18.39,17.59,17.78,608708,0
+CLOU.US,D,20220602,000000,17.72,18.625,17.71,18.57,643224,0
+CLOU.US,D,20220603,000000,18.32,18.42,17.93,18.01,955839,0
+CLOU.US,D,20220606,000000,18.31,18.38,17.79,18.02,1079058,0
+CLOU.US,D,20220607,000000,17.75,18.35,17.74,18.33,499610,0
+CLOU.US,D,20220608,000000,18.27,18.63,18.24,18.41,787423,0
+CLOU.US,D,20220609,000000,18.21,18.42,17.72,17.73,478762,0
+CLOU.US,D,20220610,000000,17.31,17.38,16.861,17,770153,0
+CLOU.US,D,20220613,000000,16.28,16.58,15.86,15.91,832038,0
+CLOU.US,D,20220614,000000,16.04,16.1963,15.74,15.89,623128,0
+CLOU.US,D,20220615,000000,16.06,16.745,16.05,16.44,1218405,0
+CLOU.US,D,20220616,000000,15.93,16.08,15.5,15.63,755300,0
+CLOU.US,D,20220617,000000,15.69,16.3,15.69,16.14,1493699,0
+CLOU.US,D,20220621,000000,16.42,16.725,16.34,16.36,394628,0
+CLOU.US,D,20220622,000000,16.11,16.84,16.11,16.54,630163,0
+CLOU.US,D,20220623,000000,16.65,17.4,16.572,17.34,721527,0
+CLOU.US,D,20220624,000000,17.55,18.2,17.48,18.14,2489110,0
+CLOU.US,D,20220627,000000,18.15,18.26,17.635,17.85,418332,0
+CLOU.US,D,20220628,000000,17.8,17.98,17.025,17.08,619087,0
+CLOU.US,D,20220629,000000,17.07,17.13,16.73,16.94,454532,0
+CLOU.US,D,20220630,000000,16.67,16.77,16.12,16.49,551793,0
+CLOU.US,D,20220701,000000,16.54,16.96,16.44,16.89,333044,0
+CLOU.US,D,20220705,000000,16.69,17.545,16.51,17.53,780049,0
+CLOU.US,D,20220706,000000,17.53,17.76,17.215,17.34,611920,0
+CLOU.US,D,20220707,000000,17.34,17.92,17.31,17.92,360332,0
+CLOU.US,D,20220708,000000,17.62,18.09,17.47,17.81,231104,0
+CLOU.US,D,20220711,000000,17.56,17.56,16.89,16.97,277702,0
+CLOU.US,D,20220712,000000,16.96,17.22,16.29,16.42,358775,0
+CLOU.US,D,20220713,000000,16,16.47,15.8149,16.22,274957,0
+CLOU.US,D,20220714,000000,16.03,16.15,15.63,15.77,209947,0
+CLOU.US,D,20220715,000000,16.01,16.2,15.77,16.17,316294,0
+CLOU.US,D,20220718,000000,16.44,16.7501,16.195,16.28,292072,0
+CLOU.US,D,20220719,000000,16.5,16.745,16.21,16.72,295632,0
+CLOU.US,D,20220720,000000,16.85,17.62,16.83,17.56,496233,0
+CLOU.US,D,20220721,000000,17.51,17.98,17.42,17.98,669261,0
+CLOU.US,D,20220722,000000,17.89,18.13,17.19,17.35,427275,0
+CLOU.US,D,20220725,000000,17.27,17.27,16.93,17.08,199527,0
+CLOU.US,D,20220726,000000,16.83,16.83,16.225,16.32,210166,0
+CLOU.US,D,20220727,000000,16.63,17.11,16.55,17.03,300494,0
+CLOU.US,D,20220728,000000,17.02,17.32,16.695,17.32,282012,0
+CLOU.US,D,20220729,000000,17.33,17.48,17.13,17.38,206195,0
+CLOU.US,D,20220801,000000,17.21,17.72,17.03,17.53,226746,0
+CLOU.US,D,20220802,000000,17.3,17.9823,17.28,17.76,310510,0
+CLOU.US,D,20220803,000000,17.95,18.645,17.95,18.59,672269,0
+CLOU.US,D,20220804,000000,18.58,18.71,18.3103,18.62,302224,0
+CLOU.US,D,20220805,000000,18.24,18.71,18.06,18.59,334088,0
+CLOU.US,D,20220808,000000,18.65,19.215,18.65,18.77,428037,0
+CLOU.US,D,20220809,000000,18.66,18.71,18.331,18.42,383071,0
+CLOU.US,D,20220810,000000,18.96,19.43,18.96,19.39,544780,0
+CLOU.US,D,20220811,000000,19.65,19.835,18.95,19.01,605554,0
+CLOU.US,D,20220812,000000,19.22,19.48,19.05,19.47,1107725,0
+CLOU.US,D,20220815,000000,19.37,19.625,19.2965,19.57,249695,0
+CLOU.US,D,20220816,000000,19.37,19.48,18.96,19.38,897685,0
+CLOU.US,D,20220817,000000,19.08,19.12,18.76,18.81,370279,0
+CLOU.US,D,20220818,000000,18.79,18.95,18.65,18.89,238811,0
+CLOU.US,D,20220819,000000,18.59,18.65,18.16,18.29,316971,0
+CLOU.US,D,20220822,000000,17.92,18.05,17.635,17.73,480364,0
+CLOU.US,D,20220823,000000,17.7,17.9,17.48,17.49,436643,0
+CLOU.US,D,20220824,000000,17.5,17.93,17.49,17.72,178971,0
+CLOU.US,D,20220825,000000,17.81,18,17.62,18,377425,0
+CLOU.US,D,20220826,000000,18.05,18.1,17.34,17.36,331407,0
+CLOU.US,D,20220829,000000,17.12,17.445,17.08,17.11,1344125,0
+CLOU.US,D,20220830,000000,17.27,17.405,16.85,17.11,188083,0
+CLOU.US,D,20220831,000000,17.31,17.51,16.9225,16.96,1043523,0
+CLOU.US,D,20220901,000000,16.76,16.79,16.21,16.62,371665,0
+CLOU.US,D,20220902,000000,16.84,16.87,16.32,16.42,265863,0
+CLOU.US,D,20220906,000000,16.46,16.515,16.18,16.36,440140,0
+CLOU.US,D,20220907,000000,16.43,16.86,16.32,16.85,255555,0
+CLOU.US,D,20220908,000000,16.7,17.08,16.56,17.08,295570,0
+CLOU.US,D,20220909,000000,17.36,17.785,17.36,17.74,520715,0
+CLOU.US,D,20220912,000000,17.84,18.09,17.8,18.08,289489,0
+CLOU.US,D,20220913,000000,17.36,17.53,17.18,17.22,290732,0
+CLOU.US,D,20220914,000000,17.24,17.45,17.06,17.42,206664,0
+CLOU.US,D,20220915,000000,17.26,17.64,17.19,17.31,362859,0
+CLOU.US,D,20220916,000000,17.02,17.02,16.685,16.86,629342,0
+CLOU.US,D,20220919,000000,16.73,17.15,16.68,17.15,508262,0
+CLOU.US,D,20220920,000000,16.96,17.12,16.795,16.87,413472,0
+CLOU.US,D,20220921,000000,16.94,17.21,16.54,16.54,324410,0
+CLOU.US,D,20220922,000000,16.441,16.57,16.03,16.05,199151,0
+CLOU.US,D,20220923,000000,15.85,15.99,15.52,15.77,267070,0
+CLOU.US,D,20220926,000000,15.69,16.12,15.5929,15.64,303099,0
+CLOU.US,D,20220927,000000,15.88,16.13,15.63,15.83,225532,0
+CLOU.US,D,20220928,000000,15.89,16.565,15.8,16.48,370151,0
+CLOU.US,D,20220929,000000,16.17,16.27,15.95,16.17,230150,0
+CLOU.US,D,20220930,000000,16.08,16.515,15.93,15.96,297842,0
+CLOU.US,D,20221003,000000,16.12,16.4172,15.9173,16.33,189559,0
+CLOU.US,D,20221004,000000,16.78,17.13,16.74,17.06,412124,0
+CLOU.US,D,20221005,000000,16.78,17.12,16.59,17.03,164968,0
+CLOU.US,D,20221006,000000,16.92,17.23,16.89,17.04,163889,0
+CLOU.US,D,20221007,000000,16.67,16.67,16.09,16.2,281691,0
+CLOU.US,D,20221010,000000,16.16,16.16,15.326,15.5,295927,0
+CLOU.US,D,20221011,000000,15.34,15.505,14.91,15.18,345488,0
+CLOU.US,D,20221012,000000,15.14,15.28,14.92,15.11,369909,0
+CLOU.US,D,20221013,000000,14.53,15.36,14.34,15.28,230514,0
+CLOU.US,D,20221014,000000,15.44,15.6,14.852,14.88,284452,0
+CLOU.US,D,20221017,000000,15.27,15.81,15.27,15.66,405010,0
+CLOU.US,D,20221018,000000,16.22,16.34,15.805,16,358960,0
+CLOU.US,D,20221019,000000,16,16.06,15.625,15.72,178832,0
+CLOU.US,D,20221020,000000,15.68,16.305,15.66,15.89,241898,0
+CLOU.US,D,20221021,000000,15.83,16.23,15.57,16.19,183719,0
+CLOU.US,D,20221024,000000,16.19,16.21,15.71,16.09,355469,0
+CLOU.US,D,20221025,000000,16.16,16.82,16.14,16.8,313633,0
+CLOU.US,D,20221026,000000,16.57,16.99,16.34,16.43,421758,0
+CLOU.US,D,20221027,000000,16.53,16.925,16.51,16.59,268708,0
+CLOU.US,D,20221028,000000,16.5,16.75,16.25,16.71,243912,0
+CLOU.US,D,20221031,000000,16.59,16.81,16.5,16.64,246947,0
+CLOU.US,D,20221101,000000,16.9,17.0378,16.4,16.44,227720,0
+CLOU.US,D,20221102,000000,16.42,16.48,15.56,15.59,712297,0
+CLOU.US,D,20221103,000000,15.35,15.73,15.21,15.41,307146,0
+CLOU.US,D,20221104,000000,15.51,15.51,14.495,14.83,677566,0
+CLOU.US,D,20221107,000000,14.92,14.96,14.5,14.82,463613,0
+CLOU.US,D,20221108,000000,14.83,15.2454,14.6,14.99,485489,0
+CLOU.US,D,20221109,000000,14.83,14.86,14.52,14.61,466617,0
+CLOU.US,D,20221110,000000,15.49,16.26,15.49,16.245,741111,0
+CLOU.US,D,20221111,000000,16.21,16.9941,16.18,16.89,722817,0
+CLOU.US,D,20221114,000000,16.7,16.7,16.31,16.54,513879,0
+CLOU.US,D,20221115,000000,17.07,17.2701,16.88,16.99,702037,0
+CLOU.US,D,20221116,000000,16.8,16.815,16.315,16.41,299855,0
+CLOU.US,D,20221117,000000,15.97,16.19,15.86,15.99,210957,0
+CLOU.US,D,20221118,000000,16.18,16.23,15.69,15.82,220518,0
+CLOU.US,D,20221121,000000,15.71,15.76,15.46,15.6,249339,0
+CLOU.US,D,20221122,000000,15.52,15.65,15.28,15.64,260806,0
+CLOU.US,D,20221123,000000,15.63,16.21,15.55,16.16,536604,0
+CLOU.US,D,20221125,000000,16.09,16.265,16.02,16.23,123128,0
+CLOU.US,D,20221128,000000,16.15,16.36,15.95,16.01,237689,0
+CLOU.US,D,20221129,000000,16,16.115,15.8,15.83,331707,0
+CLOU.US,D,20221130,000000,15.86,16.78,15.77,16.78,459926,0
+CLOU.US,D,20221201,000000,16.9,17.24,16.73,17.15,372173,0
+CLOU.US,D,20221202,000000,16.79,17.065,16.66,17,419178,0
+CLOU.US,D,20221205,000000,16.88,17.01,16.27,16.39,471090,0
+CLOU.US,D,20221206,000000,16.38,16.39,15.89,16.02,613866,0
+CLOU.US,D,20221207,000000,15.92,16.2,15.84,15.97,366991,0
+CLOU.US,D,20221208,000000,16,16.46,15.89,16.26,333073,0
+CLOU.US,D,20221209,000000,16.18,16.46,16.12,16.21,214357,0
+CLOU.US,D,20221212,000000,16.34,16.8,16.34,16.8,419738,0
+CLOU.US,D,20221213,000000,17.52,17.7783,16.85,16.99,451948,0
+CLOU.US,D,20221214,000000,16.92,17.24,16.81,17.01,430384,0
+CLOU.US,D,20221215,000000,16.75,16.84,16.355,16.4,394979,0
+CLOU.US,D,20221216,000000,16.25,16.47,16.165,16.26,498120,0
+CLOU.US,D,20221219,000000,16.31,16.31,15.86,15.97,279882,0
+CLOU.US,D,20221220,000000,15.9,16.165,15.72,16.03,659666,0
+CLOU.US,D,20221221,000000,16.08,16.3,15.87,16.15,384806,0
+CLOU.US,D,20221222,000000,15.91,15.92,15.48,15.81,254923,0
+CLOU.US,D,20221223,000000,15.73,15.78,15.5,15.73,401752,0
+CLOU.US,D,20221227,000000,15.61,15.705,15.41,15.6,367659,0
+CLOU.US,D,20221228,000000,15.51,15.69,15.39,15.43,348281,0
+CLOU.US,D,20221229,000000,15.58,16.0486,15.55,16.01,264063,0
+CLOU.US,D,20221230,000000,15.73,16.04,15.71,16.03,527732,0
+CLOU.US,D,20230103,000000,16.26,16.55,15.98,16.18,318175,0
+CLOU.US,D,20230104,000000,16.31,16.49,16.15,16.38,295521,0
+CLOU.US,D,20230105,000000,16.16,16.16,15.84,15.91,228850,0
+CLOU.US,D,20230106,000000,16.02,16.165,15.62,16.06,313161,0
+CLOU.US,D,20230109,000000,16.25,16.66,16.25,16.39,408922,0
+CLOU.US,D,20230110,000000,16.25,16.45,16.19,16.45,230890,0
+CLOU.US,D,20230111,000000,16.5,16.63,16.36,16.6,187261,0
+CLOU.US,D,20230112,000000,16.35,16.78,16.3,16.75,158199,0
+CLOU.US,D,20230113,000000,16.61,17.075,16.61,17.03,271396,0
+CLOU.US,D,20230117,000000,16.86,17.149,16.68,17.13,288891,0
+CLOU.US,D,20230118,000000,17.24,17.415,16.87,16.9,177762,0
+CLOU.US,D,20230119,000000,16.75,16.87,16.6,16.7,117692,0
+CLOU.US,D,20230120,000000,16.84,17.169,16.72,17.13,302452,0
+CLOU.US,D,20230123,000000,17.21,17.68,17.185,17.65,518493,0
+CLOU.US,D,20230124,000000,17.56,17.78,17.455,17.51,138460,0
+CLOU.US,D,20230125,000000,17.22,17.565,16.95,17.52,221477,0
+CLOU.US,D,20230126,000000,17.8,17.95,17.55,17.89,273493,0
+CLOU.US,D,20230127,000000,17.76,18.19,17.73,18.06,299510,0
+CLOU.US,D,20230130,000000,17.74,17.85,17.553,17.6,331150,0
+CLOU.US,D,20230131,000000,17.72,17.95,17.64,17.95,198113,0
+CLOU.US,D,20230201,000000,17.99,18.62,17.885,18.54,231534,0
+CLOU.US,D,20230202,000000,18.92,19.43,18.9,19.32,605481,0
+CLOU.US,D,20230203,000000,18.79,19.245,18.68,18.82,506012,0
+CLOU.US,D,20230206,000000,18.66,18.72,18.361,18.37,123287,0
+CLOU.US,D,20230207,000000,18.33,18.845,18.18,18.8,143746,0
+CLOU.US,D,20230208,000000,18.72,18.8999,18.51,18.54,240560,0
+CLOU.US,D,20230209,000000,18.8,18.85,18.32,18.33,162994,0
+CLOU.US,D,20230210,000000,18.22,18.22,17.89,18.02,158299,0
+CLOU.US,D,20230213,000000,18.13,18.43,18.02,18.38,103605,0
+CLOU.US,D,20230214,000000,18.19,18.625,18.08,18.5,171039,0
+CLOU.US,D,20230215,000000,18.34,18.82,18.31,18.82,217420,0
+CLOU.US,D,20230216,000000,18.45,18.66,18.21,18.42,151890,0
+CLOU.US,D,20230217,000000,18.2,18.24,17.9,18.04,118991,0
+CLOU.US,D,20230221,000000,17.78,17.81,17.52,17.59,156991,0
+CLOU.US,D,20230222,000000,17.7,17.94,17.63,17.7,109984,0
+CLOU.US,D,20230223,000000,17.83,17.89,17.35,17.63,93474,0
+CLOU.US,D,20230224,000000,17.27,17.38,17.115,17.18,146085,0
+CLOU.US,D,20230227,000000,17.35,17.41,17.18,17.2,113317,0
+CLOU.US,D,20230228,000000,17.29,17.44,17.24,17.34,334645,0
+CLOU.US,D,20230301,000000,17.35,17.45,17.12,17.17,225070,0
+CLOU.US,D,20230302,000000,17,17.42,16.96,17.39,89775,0
+CLOU.US,D,20230303,000000,17.39,17.755,17.33,17.75,178080,0
+CLOU.US,D,20230306,000000,17.77,18.04,17.69,17.69,129083,0
+CLOU.US,D,20230307,000000,17.69,17.87,17.48,17.48,90851,0
+CLOU.US,D,20230308,000000,17.43,17.5702,17.33,17.44,123771,0
+CLOU.US,D,20230309,000000,17.41,17.64,16.91,16.91,152046,0
+CLOU.US,D,20230310,000000,16.86,16.86,16.24,16.39,238817,0
+CLOU.US,D,20230313,000000,16.16,16.77,16.03,16.51,154463,0
+CLOU.US,D,20230314,000000,16.76,16.99,16.695,16.87,116417,0
+CLOU.US,D,20230315,000000,16.52,16.97,16.52,16.92,317751,0
+CLOU.US,D,20230316,000000,16.92,17.26,16.82,17.19,110598,0
+CLOU.US,D,20230317,000000,17.14,17.2547,16.9,16.96,95711,0
+CLOU.US,D,20230320,000000,16.9,17.01,16.75,16.97,127460,0
+CLOU.US,D,20230321,000000,17.08,17.415,17.07,17.35,206422,0
+CLOU.US,D,20230322,000000,17.37,17.44,16.82,16.84,152503,0
+CLOU.US,D,20230323,000000,17.05,17.45,17.03,17.18,388898,0
+CLOU.US,D,20230324,000000,17.12,17.225,16.9849,17.2,239095,0
+CLOU.US,D,20230327,000000,17.29,17.41,17.1,17.24,303245,0
+CLOU.US,D,20230328,000000,17.18,17.25,17.03,17.13,103033,0
+CLOU.US,D,20230329,000000,17.3,17.54,17.29,17.5,149729,0
+CLOU.US,D,20230330,000000,17.73,17.79,17.64,17.72,204856,0
+CLOU.US,D,20230331,000000,17.76,18.35,17.721,18.35,127279,0
+CLOU.US,D,20230403,000000,18.17,18.2301,17.89,18.09,143333,0
+CLOU.US,D,20230404,000000,18.12,18.2,17.965,18.04,253775,0
+CLOU.US,D,20230405,000000,17.93,17.97,17.37,17.49,171845,0
+CLOU.US,D,20230406,000000,17.38,17.6,17.19,17.59,122283,0
+CLOU.US,D,20230410,000000,17.34,17.5504,17.16,17.55,198816,0
+CLOU.US,D,20230411,000000,17.5,17.61,17.29,17.49,98951,0
+CLOU.US,D,20230412,000000,17.72,17.83,17.28,17.29,176118,0
+CLOU.US,D,20230413,000000,17.42,17.7,17.352,17.63,147200,0
+CLOU.US,D,20230414,000000,17.5,17.67,17.31,17.52,103723,0
+CLOU.US,D,20230417,000000,17.52,17.71,17.48,17.71,104174,0
+CLOU.US,D,20230418,000000,17.88,17.88,17.66,17.69,180877,0
+CLOU.US,D,20230419,000000,17.48,17.63,17.47,17.51,97299,0
+CLOU.US,D,20230420,000000,17.35,17.52,17.25,17.32,193008,0
+CLOU.US,D,20230421,000000,17.27,17.39,17.1897,17.35,108082,0
+CLOU.US,D,20230424,000000,17.36,17.445,16.99,17.13,148889,0
+CLOU.US,D,20230425,000000,16.97,16.97,16.48,16.48,104279,0
+CLOU.US,D,20230426,000000,16.71,16.815,16.475,16.53,205725,0
+CLOU.US,D,20230427,000000,16.71,16.85,16.58,16.8,205482,0
+CLOU.US,D,20230428,000000,16.68,16.83,16.46,16.79,153261,0
+CLOU.US,D,20230501,000000,16.72,16.821,16.6501,16.7345,104877,0
+CLOU.US,D,20230502,000000,16.62,16.65,16.22,16.27,197083,0
+CLOU.US,D,20230503,000000,16.35,16.37,16,16.04,275076,0
+CLOU.US,D,20230504,000000,16.22,16.425,16.13,16.14,466150,0
+CLOU.US,D,20230505,000000,16.36,16.5775,16.36,16.55,145364,0
+CLOU.US,D,20230508,000000,16.58,16.875,16.58,16.84,134570,0
+CLOU.US,D,20230509,000000,16.72,16.87,16.68,16.76,144128,0
+CLOU.US,D,20230510,000000,16.86,17.11,16.85,16.97,205606,0
+CLOU.US,D,20230511,000000,16.93,16.95,16.76,16.89,126714,0
+CLOU.US,D,20230512,000000,16.85,16.9,16.63,16.77,131098,0
+CLOU.US,D,20230515,000000,16.79,17.141,16.76,17.11,189432,0
+CLOU.US,D,20230516,000000,17,17.06,16.91,16.96,120713,0
+CLOU.US,D,20230517,000000,17.01,17.275,16.88,17.27,258164,0
+CLOU.US,D,20230518,000000,17.25,17.62,17.2415,17.61,202311,0
+CLOU.US,D,20230519,000000,17.64,17.69,17.5,17.55,108845,0
+CLOU.US,D,20230522,000000,17.56,18.055,17.55,17.99,420647,0
+CLOU.US,D,20230523,000000,17.83,18.07,17.65,17.67,225745,0
+CLOU.US,D,20230524,000000,17.54,17.76,17.47,17.66,158169,0
+CLOU.US,D,20230525,000000,17.82,17.87,17.51,17.59,334114,0
+CLOU.US,D,20230526,000000,17.69,18.27,17.69,18.12,355890,0
+CLOU.US,D,20230530,000000,18.4,18.52,18.1,18.1902,166936,0
+CLOU.US,D,20230531,000000,18.09,18.55,18.09,18.55,180183,0
+CLOU.US,D,20230601,000000,18.33,18.73,18.15,18.61,300254,0
+CLOU.US,D,20230602,000000,18.84,19.06,18.73,18.97,318250,0
+CLOU.US,D,20230605,000000,18.87,19.161,18.7687,19.1,576648,0
+CLOU.US,D,20230606,000000,19.06,19.52,19.04,19.47,371045,0
+CLOU.US,D,20230607,000000,19.59,19.74,19.075,19.12,538734,0
+CLOU.US,D,20230608,000000,19.08,19.3182,18.99,19.25,355514,0
+CLOU.US,D,20230609,000000,19.28,19.63,19.28,19.36,313019,0
+CLOU.US,D,20230612,000000,19.44,19.855,19.43,19.83,144547,0
+CLOU.US,D,20230613,000000,20.02,20.15,19.93,20.15,297440,0
+CLOU.US,D,20230614,000000,20.15,20.36,19.93,20.21,358242,0
+CLOU.US,D,20230615,000000,19.99,20.51,19.99,20.45,207095,0
+CLOU.US,D,20230616,000000,20.61,20.61,20.04,20.14,291708,0
+CLOU.US,D,20230620,000000,20.01,20.095,19.68,19.87,360262,0
+CLOU.US,D,20230621,000000,19.79,19.86,19.32,19.37,307084,0
+CLOU.US,D,20230622,000000,19.28,19.56,19.185,19.49,198969,0
+CLOU.US,D,20230623,000000,19.22,19.44,19.18,19.35,136291,0
+CLOU.US,D,20230626,000000,19.405,19.52,19.12,19.14,168027,0
+CLOU.US,D,20230627,000000,19.21,19.48,19.17,19.42,153504,0
+CLOU.US,D,20230628,000000,19.41,19.7395,19.36,19.62,193462,0
+CLOU.US,D,20230629,000000,19.61,19.7,19.53,19.67,225564,0
+CLOU.US,D,20230630,000000,19.82,19.99,19.82,19.84,227122,0
+CLOU.US,D,20230703,000000,19.83,19.88,19.72,19.82,84818,0
+CLOU.US,D,20230705,000000,19.69,19.8,19.62,19.75,284524,0
+CLOU.US,D,20230706,000000,19.42,19.46,19.13,19.42,213239,0
+CLOU.US,D,20230707,000000,19.48,19.73,19.47,19.56,147682,0
+CLOU.US,D,20230710,000000,19.47,19.93,19.44,19.93,143364,0
+CLOU.US,D,20230711,000000,20.04,20.24,19.9499,20.21,143485,0
+CLOU.US,D,20230712,000000,20.5,20.51,20.1621,20.37,193934,0
+CLOU.US,D,20230713,000000,20.57,20.9899,20.57,20.95,202092,0
+CLOU.US,D,20230714,000000,20.94,20.995,20.645,20.71,218760,0
+CLOU.US,D,20230717,000000,20.7,21.065,20.57,20.96,356905,0
+CLOU.US,D,20230718,000000,20.94,21.21,20.83,21.16,214528,0
+CLOU.US,D,20230719,000000,21.3,21.679,21.25,21.41,331167,0
+CLOU.US,D,20230720,000000,21.17,21.2,20.585,20.64,240962,0
+CLOU.US,D,20230721,000000,20.72,20.78,20.37,20.4,190031,0
+CLOU.US,D,20230724,000000,20.5,20.6,20.3,20.4,124240,0
+CLOU.US,D,20230725,000000,20.52,20.685,20.4989,20.58,531960,0
+CLOU.US,D,20230726,000000,20.48,20.68,20.44,20.63,183433,0
+CLOU.US,D,20230727,000000,20.87,20.955,20.265,20.35,220929,0
+CLOU.US,D,20230728,000000,20.63,20.96,20.63,20.82,135408,0
+CLOU.US,D,20230731,000000,20.86,21.25,20.83,21.25,207720,0
+CLOU.US,D,20230801,000000,21.08,21.18,20.895,21.11,168478,0
+CLOU.US,D,20230802,000000,20.865,20.865,20.17,20.35,302323,0
+CLOU.US,D,20230803,000000,20.29,20.51,20.23,20.46,669879,0
+CLOU.US,D,20230804,000000,20.58,20.62,20.13,20.23,193803,0
+CLOU.US,D,20230807,000000,20.3,20.42,20.0493,20.4,232233,0
+CLOU.US,D,20230808,000000,20.09,20.09,19.6498,19.91,315549,0
+CLOU.US,D,20230809,000000,19.96,20,19.63,19.76,154965,0
+CLOU.US,D,20230810,000000,20,20.16,19.76,19.89,102981,0
+CLOU.US,D,20230811,000000,19.75,19.95,19.71,19.89,117084,0
+CLOU.US,D,20230814,000000,19.75,19.9886,19.67,19.97,310571,0
+CLOU.US,D,20230815,000000,19.82,19.9,19.7,19.72,579849,0
+CLOU.US,D,20230816,000000,19.61,19.74,19.514,19.52,133754,0
+CLOU.US,D,20230817,000000,19.58,19.58,19.1,19.16,206617,0
+CLOU.US,D,20230818,000000,18.93,19.315,18.83,19.27,213913,0
+CLOU.US,D,20230821,000000,19.36,19.49,19.195,19.36,107411,0
+CLOU.US,D,20230822,000000,19.43,19.5,19.32,19.43,76766,0
+CLOU.US,D,20230823,000000,19.49,19.84,19.45,19.81,81746,0
+CLOU.US,D,20230824,000000,19.94,19.97,19.4,19.42,103215,0
+CLOU.US,D,20230825,000000,19.42,19.755,19.26,19.68,137192,0
+CLOU.US,D,20230828,000000,19.77,19.89,19.695,19.77,97301,0
+CLOU.US,D,20230829,000000,19.71,20.14,19.64,20.14,188493,0
+CLOU.US,D,20230830,000000,20.07,20.26,19.99,20.22,201530,0
+CLOU.US,D,20230831,000000,20.37,20.63,20.18,20.51,361115,0
+CLOU.US,D,20230901,000000,20.65,20.8,20.57,20.65,105708,0
+CLOU.US,D,20230905,000000,20.51,20.61,20.42,20.51,201090,0
+CLOU.US,D,20230906,000000,20.47,20.617,20.36,20.53,114361,0
+CLOU.US,D,20230907,000000,20.26,20.46,20.1,20.4,137637,0
+CLOU.US,D,20230908,000000,20.29,20.43,20.15,20.17,106089,0
+CLOU.US,D,20230911,000000,20.25,20.4,20.23,20.34,81595,0
+CLOU.US,D,20230912,000000,20.17,20.35,20.04,20.04,139314,0
+CLOU.US,D,20230913,000000,20.02,20.06,19.76,19.82,112740,0
+CLOU.US,D,20230914,000000,19.91,19.96,19.772,19.85,75004,0
+CLOU.US,D,20230915,000000,19.73,19.76,19.44,19.53,93874,0
+CLOU.US,D,20230918,000000,19.42,19.46,19.3,19.34,108974,0
+CLOU.US,D,20230919,000000,19.29,19.335,19.1,19.32,397102,0
+CLOU.US,D,20230920,000000,19.38,19.53,19.23,19.24,114982,0
+CLOU.US,D,20230921,000000,19.04,19.1,18.74,18.76,160331,0
+CLOU.US,D,20230922,000000,18.86,18.9701,18.76,18.81,105875,0
+CLOU.US,D,20230925,000000,18.72,18.85,18.67,18.81,132167,0
+CLOU.US,D,20230926,000000,18.65,18.8,18.39,18.42,204125,0
+CLOU.US,D,20230927,000000,18.54,18.65,18.4,18.55,122922,0
+CLOU.US,D,20230928,000000,18.43,18.79,18.3399,18.66,240117,0
+CLOU.US,D,20230929,000000,18.9,19.11,18.81,18.83,182670,0
+CLOU.US,D,20231002,000000,18.81,18.97,18.71,18.78,157687,0
+CLOU.US,D,20231003,000000,18.61,18.7501,18.24,18.31,289007,0
+CLOU.US,D,20231004,000000,18.38,18.53,18.24,18.49,188250,0
+CLOU.US,D,20231005,000000,18.45,18.47,18.13,18.34,275170,0
+CLOU.US,D,20231006,000000,18.13,18.9099,18.13,18.86,184903,0
+CLOU.US,D,20231009,000000,18.66,18.99,18.62,18.92,82289,0
+CLOU.US,D,20231010,000000,18.95,19.305,18.92,19.09,109781,0
+CLOU.US,D,20231011,000000,19.18,19.27,18.94,19.06,106120,0
+CLOU.US,D,20231012,000000,19.06,19.09,18.57,18.68,129151,0
+CLOU.US,D,20231013,000000,18.71,18.71,18.32,18.42,115596,0
+CLOU.US,D,20231016,000000,18.53,18.925,18.48,18.83,64742,0
+CLOU.US,D,20231017,000000,18.6,19.04,18.6,18.94,110452,0
+CLOU.US,D,20231018,000000,18.78,18.89,18.53,18.58,86029,0
+CLOU.US,D,20231019,000000,18.76,18.89,18.4701,18.48,100858,0
+CLOU.US,D,20231020,000000,18.42,18.46,17.97,18.1,154881,0
+CLOU.US,D,20231023,000000,17.95,18.205,17.74,17.99,203125,0
+CLOU.US,D,20231024,000000,18.13,18.51,18.12,18.35,94168,0
+CLOU.US,D,20231025,000000,18.12,18.14,17.69,17.71,122508,0
+CLOU.US,D,20231026,000000,17.71,17.89,17.4,17.56,183716,0
+CLOU.US,D,20231027,000000,17.68,17.74,17.3946,17.46,98142,0
+CLOU.US,D,20231030,000000,17.65,17.745,17.465,17.65,150611,0
+CLOU.US,D,20231031,000000,17.67,17.86,17.54,17.82,144354,0
+CLOU.US,D,20231101,000000,17.6,17.63,17.26,17.5,144424,0
+CLOU.US,D,20231102,000000,17.72,18.0128,17.49,17.99,163382,0
+CLOU.US,D,20231103,000000,18.22,18.7284,18.19,18.65,150161,0
+CLOU.US,D,20231106,000000,18.66,18.69,18.25,18.45,162729,0
+CLOU.US,D,20231107,000000,18.77,19.125,18.674,18.92,290354,0
+CLOU.US,D,20231108,000000,18.93,18.98,18.7391,18.9,84925,0
+CLOU.US,D,20231109,000000,19.01,19.03,18.57,18.58,153230,0
+CLOU.US,D,20231110,000000,18.7,19,18.55,19,142192,0
+CLOU.US,D,20231113,000000,18.84,18.95,18.75,18.89,127950,0
+CLOU.US,D,20231114,000000,19.42,19.78,19.41,19.74,175345,0
+CLOU.US,D,20231115,000000,19.88,20.156,19.8,19.87,199006,0
+CLOU.US,D,20231116,000000,19.72,19.8,19.52,19.66,249093,0
+CLOU.US,D,20231117,000000,19.77,20,19.71,19.99,104842,0
+CLOU.US,D,20231120,000000,20,20.41,20,20.32,195938,0
+CLOU.US,D,20231121,000000,20.14,20.26,20.055,20.13,99704,0
+CLOU.US,D,20231122,000000,20.26,20.38,20.12,20.22,111419,0
+CLOU.US,D,20231124,000000,20.12,20.27,20.11,20.27,79295,0
+CLOU.US,D,20231127,000000,20.16,20.38,20.15,20.28,109465,0
+CLOU.US,D,20231128,000000,20.26,20.539,20.18,20.49,187004,0
+CLOU.US,D,20231129,000000,20.75,21.04,20.75,20.87,285578,0
+CLOU.US,D,20231130,000000,21.02,21.09,20.575,20.77,613924,0
+CLOU.US,D,20231201,000000,20.73,21.3,20.62,21.27,345899,0
+CLOU.US,D,20231204,000000,21.1,21.355,21,21.31,175124,0
+CLOU.US,D,20231205,000000,21.12,21.29,20.98,21.21,212023,0
+CLOU.US,D,20231206,000000,21.19,21.2704,20.92,20.95,302114,0
+CLOU.US,D,20231207,000000,21.05,21.05,20.79,20.93,290129,0
+CLOU.US,D,20231208,000000,20.82,21.17,20.81,21.14,193515,0
+CLOU.US,D,20231211,000000,21.02,21.29,21,21.2,103634,0
+CLOU.US,D,20231212,000000,21.22,21.36,21.085,21.36,132090,0
+CLOU.US,D,20231213,000000,21.46,21.8,21.2059,21.79,163870,0
+CLOU.US,D,20231214,000000,22.05,22.42,21.94,22.26,294223,0
+CLOU.US,D,20231215,000000,22.28,22.4499,22.18,22.39,175868,0
+CLOU.US,D,20231218,000000,22.34,22.63,22.305,22.57,330854,0
+CLOU.US,D,20231219,000000,22.66,22.87,22.64,22.83,180039,0
+CLOU.US,D,20231220,000000,22.67,22.95,22.38,22.4,654054,0
+CLOU.US,D,20231221,000000,22.62,22.74,22.465,22.71,169546,0
+CLOU.US,D,20231222,000000,22.8,22.86,22.615,22.79,192909,0
+CLOU.US,D,20231226,000000,22.75,23.01,22.75,22.98,171210,0
+CLOU.US,D,20231227,000000,23.01,23.09,22.92,22.98,171970,0
+CLOU.US,D,20231228,000000,23.03,23.03,22.91,22.94,97805,0
+CLOU.US,D,20231229,000000,22.89,23.01,22.61,22.66,109921,0
+CLOU.US,D,20240102,000000,22.4,22.4,21.78,21.87,278308,0
+CLOU.US,D,20240103,000000,21.56,21.72,21.345,21.39,585764,0
+CLOU.US,D,20240104,000000,21.31,21.465,21.2,21.31,265694,0
+CLOU.US,D,20240105,000000,21.23,21.55,21.19,21.32,1323484,0
+CLOU.US,D,20240108,000000,21.33,22.015,21.33,22.01,191886,0
+CLOU.US,D,20240109,000000,21.78,22.12,21.73,22.03,252416,0
+CLOU.US,D,20240110,000000,21.98,22.135,21.87,22.05,186458,0
+CLOU.US,D,20240111,000000,22.07,22.2601,21.82,22.24,1126887,0
+CLOU.US,D,20240112,000000,22.34,22.57,22.28,22.34,187359,0
+CLOU.US,D,20240116,000000,22.06,22.2,21.9,22.07,250969,0
+CLOU.US,D,20240117,000000,21.77,21.865,21.4499,21.84,428287,0
+CLOU.US,D,20240118,000000,22,22.1,21.75,22,1220267,0
+CLOU.US,D,20240119,000000,22.08,22.27,21.92,22.27,384518,0
+CLOU.US,D,20240122,000000,22.52,22.8959,22.52,22.66,269525,0
+CLOU.US,D,20240123,000000,22.75,22.86,22.6,22.72,201314,0
+CLOU.US,D,20240124,000000,23.01,23.07,22.63,22.64,213953,0
+CLOU.US,D,20240125,000000,22.82,22.86,22.49,22.63,204336,0
+CLOU.US,D,20240126,000000,22.65,22.87,22.63,22.65,321897,0
+CLOU.US,D,20240129,000000,22.63,23.18,22.62,23.17,196009,0
+CLOU.US,D,20240130,000000,23.1,23.14,22.925,23.05,236169,0
+CLOU.US,D,20240131,000000,22.88,22.9215,22.39,22.42,225722,0
+CLOU.US,D,20240201,000000,22.54,22.6,22.24,22.57,401639,0
+CLOU.US,D,20240202,000000,22.55,22.81,22.42,22.74,281846,0
+CLOU.US,D,20240205,000000,22.59,22.63,22.15,22.37,269217,0
+CLOU.US,D,20240206,000000,22.39,22.52,22.195,22.46,282288,0
+CLOU.US,D,20240207,000000,22.65,22.8,22.4,22.73,174523,0
+CLOU.US,D,20240208,000000,22.58,23,22.55,22.93,266871,0
+CLOU.US,D,20240209,000000,23.19,23.64,23.16,23.47,421349,0
+CLOU.US,D,20240212,000000,23.47,23.6701,23.31,23.32,332906,0
+CLOU.US,D,20240213,000000,22.51,22.8299,22.3,22.48,405907,0
+CLOU.US,D,20240214,000000,22.7,22.98,22.63,22.97,254766,0
+CLOU.US,D,20240215,000000,22.72,22.81,22.54,22.76,350516,0
+CLOU.US,D,20240216,000000,22.45,22.53,22.07,22.13,373822,0
+CLOU.US,D,20240220,000000,21.9,21.98,21.5575,21.67,300995,0
+CLOU.US,D,20240221,000000,21.32,21.39,21.02,21.2,399930,0
+CLOU.US,D,20240222,000000,21.57,21.61,21.3201,21.45,259249,0
+CLOU.US,D,20240223,000000,21.52,21.65,21.4,21.54,149821,0
+CLOU.US,D,20240226,000000,21.53,21.71,21.48,21.56,187835,0
+CLOU.US,D,20240227,000000,21.65,21.9,21.6,21.84,129260,0
+CLOU.US,D,20240228,000000,21.65,21.8,21.55,21.72,88545,0
+CLOU.US,D,20240229,000000,21.94,22.0391,21.71,21.96,310949,0
+CLOU.US,D,20240301,000000,22.02,22.215,21.89,22.16,254617,0
+CLOU.US,D,20240304,000000,22.14,22.16,21.93,22.01,349082,0
+CLOU.US,D,20240305,000000,21.79,21.79,21.155,21.31,302414,0
+CLOU.US,D,20240306,000000,21.69,21.715,21.32,21.52,213928,0
+CLOU.US,D,20240307,000000,21.69,21.895,21.565,21.8,346916,0
+CLOU.US,D,20240308,000000,21.9,22.16,21.71,21.79,213298,0
+CLOU.US,D,20240311,000000,21.7,21.985,21.68,21.91,211368,0
+CLOU.US,D,20240312,000000,22.02,22.07,21.8,22.03,165828,0
+CLOU.US,D,20240313,000000,22.03,22.16,21.92,21.98,151757,0
+CLOU.US,D,20240314,000000,22.02,22.065,21.62,21.75,191150,0
+CLOU.US,D,20240315,000000,21.62,21.69,21.42,21.5,181243,0
+CLOU.US,D,20240318,000000,21.64,21.805,21.53,21.72,128712,0
+CLOU.US,D,20240319,000000,21.64,21.7683,21.49,21.74,112656,0
+CLOU.US,D,20240320,000000,21.71,22.09,21.675,22.01,160744,0
+CLOU.US,D,20240321,000000,22.2,22.31,22.005,22.03,238839,0
+CLOU.US,D,20240322,000000,21.96,22.01,21.785,21.86,101114,0
+CLOU.US,D,20240325,000000,21.77,21.85,21.71,21.72,319908,0
+CLOU.US,D,20240326,000000,21.82,21.855,21.71,21.74,135715,0
+CLOU.US,D,20240327,000000,21.96,21.99,21.68,21.8,286912,0
+CLOU.US,D,20240328,000000,21.81,21.93,21.75,21.75,134857,0
+CLOU.US,D,20240401,000000,21.81,21.92,21.67,21.76,320027,0
+CLOU.US,D,20240402,000000,21.39,21.48,21.29,21.46,421902,0
+CLOU.US,D,20240403,000000,21.37,21.56,21.34,21.41,176232,0
+CLOU.US,D,20240404,000000,21.6,21.735,21.21,21.24,199755,0
+CLOU.US,D,20240405,000000,21.22,21.46,21.1983,21.35,159593,0
+CLOU.US,D,20240408,000000,21.42,21.54,21.33,21.43,156476,0
+CLOU.US,D,20240409,000000,21.49,21.72,21.48,21.67,941380,0
+CLOU.US,D,20240410,000000,21.27,21.35,21.075,21.21,224925,0
+CLOU.US,D,20240411,000000,21.32,21.41,21.1,21.3,770435,0
+CLOU.US,D,20240412,000000,21.14,21.17,20.875,20.91,1138840,0
+CLOU.US,D,20240415,000000,21.02,21.02,20.35,20.4,200684,0
+CLOU.US,D,20240416,000000,20.37,20.48,20.21,20.3,1379470,0
+CLOU.US,D,20240417,000000,20.41,20.47,20.205,20.21,187353,0
+CLOU.US,D,20240418,000000,20.29,20.445,20.155,20.18,62473,0
+CLOU.US,D,20240419,000000,20.08,20.19,19.8801,19.98,274864,0
+CLOU.US,D,20240422,000000,20.14,20.33,19.99,20.22,173906,0
+CLOU.US,D,20240423,000000,20.28,20.72,20.25,20.63,252570,0
+CLOU.US,D,20240424,000000,20.73,20.73,20.45,20.59,216295,0
+CLOU.US,D,20240425,000000,20.19,20.3918,20.1,20.37,96540,0
+CLOU.US,D,20240426,000000,20.56,20.71,20.56,20.6,122505,0
+CLOU.US,D,20240429,000000,20.71,20.85,20.63,20.74,155072,0
+CLOU.US,D,20240430,000000,20.58,20.6,20.15,20.17,196393,0
+CLOU.US,D,20240501,000000,20.24,20.8,20.24,20.38,135453,0
+CLOU.US,D,20240502,000000,20.11,20.175,19.83,20.17,239914,0
+CLOU.US,D,20240503,000000,20.53,20.58,20.1951,20.28,225649,0
+CLOU.US,D,20240506,000000,20.3,20.45,20.3,20.45,106449,0
+CLOU.US,D,20240507,000000,20.29,20.49,20.24,20.4,108382,0
+CLOU.US,D,20240508,000000,20.05,20.08,19.82,19.85,116519,0
+CLOU.US,D,20240509,000000,19.93,19.94,19.835,19.92,103425,0
+CLOU.US,D,20240510,000000,19.94,20.01,19.785,19.85,91137,0
+CLOU.US,D,20240513,000000,19.97,20.15,19.97,20.11,122561,0
+CLOU.US,D,20240514,000000,20.17,20.4,20.17,20.33,99649,0
+CLOU.US,D,20240515,000000,20.5,20.59,20.39,20.58,130311,0
+CLOU.US,D,20240516,000000,20.51,20.585,20.4652,20.55,97573,0
+CLOU.US,D,20240517,000000,20.52,20.55,20.42,20.48,69164,0
+CLOU.US,D,20240520,000000,20.58,20.8,20.57,20.8,104226,0
+CLOU.US,D,20240521,000000,20.63,20.6901,20.525,20.58,69913,0
+CLOU.US,D,20240522,000000,20.53,20.62,20.3571,20.44,87809,0
+CLOU.US,D,20240523,000000,20.58,20.605,20.0001,20.08,169963,0
+CLOU.US,D,20240524,000000,20,20.065,19.87,19.93,200940,0
+CLOU.US,D,20240528,000000,19.98,20,19.735,19.8,146292,0
+CLOU.US,D,20240529,000000,19.62,19.835,19.6,19.73,242149,0
+CLOU.US,D,20240530,000000,19.56,19.62,19.36,19.43,249990,0
+CLOU.US,D,20240531,000000,19.58,19.59,19.15,19.5,256903,0
+CLOU.US,D,20240603,000000,19.61,19.66,19.34,19.45,186568,0
+CLOU.US,D,20240604,000000,19.34,19.495,19.33,19.41,277096,0
+CLOU.US,D,20240605,000000,19.5,19.59,19.355,19.59,178458,0
+CLOU.US,D,20240606,000000,19.54,19.7469,19.54,19.69,153136,0
+CLOU.US,D,20240607,000000,19.54,19.66,19.445,19.52,158676,0
+CLOU.US,D,20240610,000000,19.42,19.635,19.41,19.61,200690,0
+CLOU.US,D,20240611,000000,19.53,19.66,19.465,19.64,128865,0
+CLOU.US,D,20240612,000000,19.9,20.06,19.74,19.75,321101,0
+CLOU.US,D,20240613,000000,19.77,19.8,19.26,19.26,218444,0
+CLOU.US,D,20240614,000000,19.18,19.26,19.13,19.22,286260,0
+CLOU.US,D,20240617,000000,19.13,19.235,18.99,19.18,153625,0
+CLOU.US,D,20240618,000000,19.1,19.14,18.88,18.89,297181,0
+CLOU.US,D,20240620,000000,18.89,18.96,18.8,18.95,232868,0
+CLOU.US,D,20240621,000000,18.91,19.23,18.85,19.23,219984,0
+CLOU.US,D,20240624,000000,19.15,19.245,19.075,19.09,457475,0
+CLOU.US,D,20240625,000000,19.06,19.081,18.955,19.02,815096,0
+CLOU.US,D,20240626,000000,18.95,19.15,18.94,19.12,320696,0
+CLOU.US,D,20240627,000000,19.1,19.55,19.09,19.54,247958,0
+CLOU.US,D,20240628,000000,19.61,19.72,19.59,19.66,84694,0
+CLOU.US,D,20240701,000000,19.71,19.74,19.545,19.73,105076,0
+CLOU.US,D,20240702,000000,19.68,19.83,19.65,19.78,323262,0
+CLOU.US,D,20240703,000000,19.75,19.87,19.71,19.77,126675,0
+CLOU.US,D,20240705,000000,19.75,19.93,19.71,19.84,133726,0
+CLOU.US,D,20240708,000000,19.84,19.84,19.67,19.73,101533,0
+CLOU.US,D,20240709,000000,19.7,19.7,19.355,19.45,257126,0
+CLOU.US,D,20240710,000000,19.49,19.5,19.24,19.45,241956,0
+CLOU.US,D,20240711,000000,19.6,19.88,19.6,19.72,163062,0
+CLOU.US,D,20240712,000000,19.72,20.01,19.72,19.98,157533,0
+CLOU.US,D,20240715,000000,20,20.23,19.95,20.12,135073,0
+CLOU.US,D,20240716,000000,20.19,20.525,20.19,20.51,240681,0
+CLOU.US,D,20240717,000000,20.25,20.4421,20.1015,20.23,216583,0
+CLOU.US,D,20240718,000000,20.24,20.31,19.73,19.83,269228,0
+CLOU.US,D,20240719,000000,19.8,19.9,19.74,19.83,80558,0
+CLOU.US,D,20240722,000000,19.96,20.02,19.77,20,144142,0
+CLOU.US,D,20240723,000000,19.95,20.2601,19.95,20.15,93282,0
+CLOU.US,D,20240724,000000,19.98,20.14,19.53,19.55,144338,0
+CLOU.US,D,20240725,000000,19.59,20.165,19.515,19.79,194727,0
+CLOU.US,D,20240726,000000,19.98,20.1,19.85,20.03,121139,0
+CLOU.US,D,20240729,000000,20.11,20.175,19.92,19.94,147276,0
+CLOU.US,D,20240730,000000,20.01,20.11,19.665,19.9,833482,0
+CLOU.US,D,20240731,000000,20.16,20.27,20.01,20.04,128008,0
+CLOU.US,D,20240801,000000,20.07,20.11,19.28,19.41,394112,0
+CLOU.US,D,20240802,000000,18.93,18.93,18.49,18.85,320592,0
+CLOU.US,D,20240805,000000,17.83,18.48,17.79,18.22,316785,0
+CLOU.US,D,20240806,000000,18.29,18.58,18.11,18.36,380283,0
+CLOU.US,D,20240807,000000,18.74,18.985,18.385,18.39,176954,0
+CLOU.US,D,20240808,000000,18.57,18.915,18.48,18.9,75890,0
+CLOU.US,D,20240809,000000,18.82,18.99,18.55,18.91,349325,0
+CLOU.US,D,20240812,000000,18.93,18.97,18.685,18.73,88459,0
+CLOU.US,D,20240813,000000,18.82,19.12,18.82,19.09,92683,0
+CLOU.US,D,20240814,000000,19.12,19.21,19.005,19.13,137128,0
+CLOU.US,D,20240815,000000,19.36,19.52,19.31,19.5,107737,0
+CLOU.US,D,20240816,000000,19.45,19.59,19.45,19.56,100927,0
+CLOU.US,D,20240819,000000,19.59,19.92,19.59,19.92,148506,0
+CLOU.US,D,20240820,000000,19.85,19.95,19.73,19.8,62233,0
+CLOU.US,D,20240821,000000,19.83,19.96,19.78,19.92,98282,0
+CLOU.US,D,20240822,000000,19.88,19.99,19.66,19.7,155070,0
+CLOU.US,D,20240823,000000,19.95,20.1899,19.87,20.16,180107,0
+CLOU.US,D,20240826,000000,20.14,20.37,20.12,20.15,210046,0
+CLOU.US,D,20240827,000000,20.04,20.15,19.975,20.08,110444,0
+CLOU.US,D,20240828,000000,20.03,20.115,19.7531,19.9,103057,0
+CLOU.US,D,20240829,000000,20.04,20.295,20.03,20.07,267111,0
+CLOU.US,D,20240830,000000,20.18,20.242,19.995,20.17,374992,0
+CLOU.US,D,20240903,000000,19.98,20.175,19.53,19.61,295745,0
+CLOU.US,D,20240904,000000,19.33,19.58,19.3,19.39,427513,0
+CLOU.US,D,20240905,000000,19.25,19.44,19.205,19.33,188994,0
+CLOU.US,D,20240906,000000,19.33,19.5,18.93,19.02,315257,0
+CLOU.US,D,20240909,000000,19.17,19.42,19.14,19.25,175337,0
+CLOU.US,D,20240910,000000,19.29,19.295,19.035,19.2,770341,0
+CLOU.US,D,20240911,000000,19.22,19.51,19,19.47,168064,0
+CLOU.US,D,20240912,000000,19.51,19.715,19.43,19.64,149752,0
+CLOU.US,D,20240913,000000,19.7,20.035,19.64,19.89,214131,0
+CLOU.US,D,20240916,000000,19.85,19.9799,19.8,19.96,114207,0
+CLOU.US,D,20240917,000000,20.1,20.15,19.9,20,68931,0
+CLOU.US,D,20240918,000000,20,20.22,19.83,19.91,118294,0
+CLOU.US,D,20240919,000000,20.38,20.41,20.23,20.32,150625,0
+CLOU.US,D,20240920,000000,20.27,20.365,20.13,20.33,172937,0
+CLOU.US,D,20240923,000000,20.38,20.39,20.27,20.35,109839,0
+CLOU.US,D,20240924,000000,20.41,20.46,20.26,20.42,118839,0
+CLOU.US,D,20240925,000000,20.39,20.46,20.2902,20.32,92203,0
+CLOU.US,D,20240926,000000,20.57,20.65,20.26,20.52,198579,0
+CLOU.US,D,20240927,000000,20.56,20.72,20.53,20.61,352412,0
+CLOU.US,D,20240930,000000,20.53,20.67,20.4,20.55,121911,0
+CLOU.US,D,20241001,000000,20.53,20.53,20.025,20.1,78849,0
+CLOU.US,D,20241002,000000,20.06,20.23,19.96,20.18,82847,0
+CLOU.US,D,20241003,000000,20.04,20.2,20.01,20.08,62681,0
+CLOU.US,D,20241004,000000,20.35,20.55,20.23,20.53,147309,0
+CLOU.US,D,20241007,000000,20.47,20.49,20.17,20.25,454948,0
+CLOU.US,D,20241008,000000,20.22,20.375,20.175,20.29,412616,0
+CLOU.US,D,20241009,000000,20.27,20.695,20.27,20.69,203611,0
+CLOU.US,D,20241010,000000,20.53,20.89,20.5272,20.89,136100,0
+CLOU.US,D,20241011,000000,20.87,21.105,20.84,21.01,316234,0
+CLOU.US,D,20241014,000000,21.06,21.095,20.87,20.97,323073,0
+CLOU.US,D,20241015,000000,20.95,21.085,20.86,20.91,58607,0
+CLOU.US,D,20241016,000000,20.97,20.97,20.75,20.89,281586,0
+CLOU.US,D,20241017,000000,20.99,21.02,20.805,20.94,155947,0
+CLOU.US,D,20241018,000000,21,21.11,20.9491,20.97,85183,0
+CLOU.US,D,20241021,000000,20.9,21.05,20.78,20.96,89096,0
+CLOU.US,D,20241022,000000,20.83,20.91,20.775,20.8,168939,0
+CLOU.US,D,20241023,000000,20.73,20.8,20.3995,20.5,164093,0
+CLOU.US,D,20241024,000000,20.68,20.72,20.535,20.59,59218,0
+CLOU.US,D,20241025,000000,20.82,21.005,20.59,20.6,325155,0
+CLOU.US,D,20241028,000000,20.85,20.945,20.77,20.77,93723,0
+CLOU.US,D,20241029,000000,20.78,21.045,20.77,21.03,47671,0
+CLOU.US,D,20241030,000000,21,21.26,20.94,20.95,89570,0
+CLOU.US,D,20241031,000000,21.03,21.3,20.95,20.95,171176,0
+CLOU.US,D,20241101,000000,21.09,21.33,21,21.17,153109,0
+CLOU.US,D,20241104,000000,21.07,21.21,20.98,21.13,186753,0
+CLOU.US,D,20241105,000000,21.23,21.64,21.21,21.64,131627,0
+CLOU.US,D,20241106,000000,22,22.3,21.9317,22.3,295227,0
+CLOU.US,D,20241107,000000,22.46,22.82,22.44,22.79,141622,0
+CLOU.US,D,20241108,000000,22.71,22.71,22.45,22.66,907017,0
+CLOU.US,D,20241111,000000,22.84,23.26,22.84,23.21,170702,0
+CLOU.US,D,20241112,000000,23.27,23.5599,23.25,23.48,229232,0
+CLOU.US,D,20241113,000000,23.5,23.9,23.48,23.62,128509,0
+CLOU.US,D,20241114,000000,23.61,23.66,23.205,23.23,286058,0
+CLOU.US,D,20241115,000000,23.03,23.05,22.6282,22.7,121071,0
+CLOU.US,D,20241118,000000,22.73,22.73,22.505,22.55,78347,0
+CLOU.US,D,20241119,000000,22.39,22.8601,22.25,22.85,141388,0
+CLOU.US,D,20241120,000000,22.95,23.13,22.77,23.13,123709,0
+CLOU.US,D,20241121,000000,23.44,24.185,23.44,24.13,383412,0
+CLOU.US,D,20241122,000000,24.18,24.51,24.18,24.5,317600,0
+CLOU.US,D,20241125,000000,24.76,25.12,24.76,24.87,200779,0
+CLOU.US,D,20241126,000000,24.72,24.825,24.62,24.72,153395,0
+CLOU.US,D,20241127,000000,24.62,24.66,24.365,24.58,159616,0
+CLOU.US,D,20241129,000000,24.62,24.75,24.6,24.63,79274,0
+CLOU.US,D,20241202,000000,24.67,24.92,24.67,24.75,93863,0
+CLOU.US,D,20241203,000000,24.63,24.78,24.56,24.76,251950,0
+CLOU.US,D,20241204,000000,25.08,25.4899,25.08,25.43,238521,0
+CLOU.US,D,20241205,000000,25.43,25.5,25.21,25.23,131091,0
+CLOU.US,D,20241206,000000,25.38,25.6597,25.38,25.59,233503,0
+CLOU.US,D,20241209,000000,25.77,25.9268,25.429,25.49,190324,0
+CLOU.US,D,20241210,000000,25.27,25.52,24.97,25.13,241002,0
+CLOU.US,D,20241211,000000,25.31,25.611,25.22,25.46,362112,0
+CLOU.US,D,20241212,000000,25.33,25.62,25.32,25.54,131780,0
+CLOU.US,D,20241213,000000,25.53,25.54,25.065,25.11,153916,0
+CLOU.US,D,20241216,000000,25.11,25.45,25.08,25.38,157029,0
+CLOU.US,D,20241217,000000,25.2,25.525,25.2,25.38,164073,0
+CLOU.US,D,20241218,000000,25.41,25.49,24.14,24.24,248198,0
+CLOU.US,D,20241219,000000,24.47,24.63,24.07,24.16,259846,0
+CLOU.US,D,20241220,000000,23.87,24.7,23.87,24.5,124694,0
+CLOU.US,D,20241223,000000,24.42,24.48,24.16,24.38,99301,0
+CLOU.US,D,20241224,000000,24.38,24.635,24.375,24.63,152645,0
+CLOU.US,D,20241226,000000,24.55,24.795,24.5099,24.72,101832,0
+CLOU.US,D,20241227,000000,24.63,24.66,24.17,24.37,142538,0
+CLOU.US,D,20241230,000000,24.14,24.25,23.83,24.11,198000,0
+CLOU.US,D,20241231,000000,24.24,24.24,23.881,23.96,112362,0
+CLOU.US,D,20250102,000000,24.21,24.27,23.755,23.94,129954,0
+CLOU.US,D,20250103,000000,24.13,24.42,24.105,24.4,276153,0
+CLOU.US,D,20250106,000000,24.61,24.81,24.45,24.54,325330,0
+CLOU.US,D,20250107,000000,24.57,24.65,23.9,24.02,141047,0
+CLOU.US,D,20250108,000000,23.94,24.1863,23.79,24.06,97430,0
+CLOU.US,D,20250110,000000,23.59,23.71,23.41,23.56,218784,0
+CLOU.US,D,20250113,000000,23.34,23.52,23.25,23.44,207784,0
+CLOU.US,D,20250114,000000,23.6,23.88,23.59,23.72,127637,0
+CLOU.US,D,20250115,000000,24.16,24.26,24.02,24.14,134322,0
+CLOU.US,D,20250116,000000,24.18,24.48,24.17,24.3,100684,0
+CLOU.US,D,20250117,000000,24.57,24.63,24.2409,24.29,76917,0
+CLOU.US,D,20250121,000000,24.43,24.7799,24.375,24.73,341142,0
+CLOU.US,D,20250122,000000,24.92,24.93,24.64,24.7,264169,0
+CLOU.US,D,20250123,000000,24.56,24.86,24.38,24.85,190460,0
+CLOU.US,D,20250124,000000,25.16,25.44,25.07,25.13,150118,0
+CLOU.US,D,20250127,000000,24.6,25.66,24.6,25.32,349561,0
+CLOU.US,D,20250128,000000,25.43,26.3865,25.24,26.34,449064,0
+CLOU.US,D,20250129,000000,26.27,26.33,25.83,25.94,431735,0
+CLOU.US,D,20250130,000000,25.89,25.93,25.62,25.73,431475,0
+CLOU.US,D,20250131,000000,25.94,26.11,25.5102,25.57,351840,0
+CLOU.US,D,20250203,000000,24.96,25.57,24.92,25.42,184083,0
+CLOU.US,D,20250204,000000,25.58,25.8399,25.58,25.81,135067,0
+CLOU.US,D,20250205,000000,25.72,26.13,25.67,26.09,237918,0
+CLOU.US,D,20250206,000000,26.17,26.21,25.82,25.95,298458,0
+CLOU.US,D,20250207,000000,25.93,26.13,25.59,25.61,224376,0
+CLOU.US,D,20250210,000000,25.94,26.17,25.915,26.04,163542,0
+CLOU.US,D,20250211,000000,25.85,25.945,25.41,25.62,96005,0
+CLOU.US,D,20250212,000000,25.28,25.7,25.18,25.63,104419,0
+CLOU.US,D,20250213,000000,25.72,25.98,25.47,25.94,255428,0
+CLOU.US,D,20250214,000000,25.91,25.96,25.56,25.72,119768,0
+CLOU.US,D,20250218,000000,25.84,26.02,25.69,26.02,149179,0
+CLOU.US,D,20250219,000000,25.86,25.94,25.54,25.66,157058,0
+CLOU.US,D,20250220,000000,25.65,25.67,24.98,25.28,167939,0
+CLOU.US,D,20250221,000000,25.37,25.38,24.23,24.26,410527,0
+CLOU.US,D,20250224,000000,24.29,24.29,23.4,23.93,342391,0
+CLOU.US,D,20250225,000000,23.94,23.97,23.29,23.67,417515,0
+CLOU.US,D,20250226,000000,23.93,24.19,23.8,23.91,390377,0
+CLOU.US,D,20250227,000000,24.03,24.075,23.375,23.38,190489,0
+CLOU.US,D,20250228,000000,23.19,23.54,23.05,23.52,211325,0
+CLOU.US,D,20250303,000000,23.66,23.67,22.77,22.91,156870,0
+CLOU.US,D,20250304,000000,22.64,23.23,22.28,22.89,315434,0
+CLOU.US,D,20250305,000000,22.91,23.42,22.84,23.38,210600,0
+CLOU.US,D,20250306,000000,22.98,23.44,22.495,22.54,173490,0
+CLOU.US,D,20250307,000000,22.41,22.72,21.82,22.58,217467,0
+CLOU.US,D,20250310,000000,22.04,22.09,21.35,21.55,424741,0
+CLOU.US,D,20250311,000000,21.55,21.87,21.34,21.56,293666,0
+CLOU.US,D,20250312,000000,21.96,21.96,21.495,21.715,192402,0
+CLOU.US,D,20250313,000000,21.57,21.57,20.96,21.07,164305,0
+CLOU.US,D,20250314,000000,21.4,21.8,21.39,21.76,67574,0
+CLOU.US,D,20250317,000000,21.7,22.29,21.68,22.12,91131,0
+CLOU.US,D,20250318,000000,21.96,21.995,21.62,21.9,112769,0
+CLOU.US,D,20250319,000000,22.02,22.41,21.98,22.2,134132,0
+CLOU.US,D,20250320,000000,21.89,22.21,21.84,21.93,227919,0
+CLOU.US,D,20250321,000000,21.61,22.02,21.56,22.02,219602,0
+CLOU.US,D,20250324,000000,22.37,22.56,22.37,22.54,119005,0
+CLOU.US,D,20250325,000000,22.59,22.73,22.54,22.59,211482,0
+CLOU.US,D,20250326,000000,22.54,22.61,22.07,22.18,191800,0
+CLOU.US,D,20250327,000000,22.04,22.12,21.73,21.94,74972,0
+CLOU.US,D,20250328,000000,21.75,21.765,21.11,21.22,106769,0
+CLOU.US,D,20250331,000000,20.82,21.04,20.42,20.99,646445,0
+CLOU.US,D,20250401,000000,20.93,21.21,20.72,21.16,133330,0
+CLOU.US,D,20250402,000000,20.82,21.66,20.82,21.53,98239,0
+CLOU.US,D,20250403,000000,20.47,20.55,19.86,20.03,312566,0
+CLOU.US,D,20250404,000000,19.23,19.34,18.47,18.85,530065,0
+CLOU.US,D,20250407,000000,18.005,19.59,17.7303,18.74,349917,0
+CLOU.US,D,20250408,000000,19.38,19.53,18.05,18.31,798928,0
+CLOU.US,D,20250409,000000,18.22,20.62,18.17,20.42,434499,0
+CLOU.US,D,20250410,000000,19.94,19.99,19.095,19.58,1087258,0
+CLOU.US,D,20250411,000000,19.56,19.85,19.2,19.8,207060,0
+CLOU.US,D,20250414,000000,20.28,20.28,19.7,19.89,72153,0
+CLOU.US,D,20250415,000000,19.85,20.1453,19.85,20,59644,0
+CLOU.US,D,20250416,000000,19.74,20.0371,19.415,19.68,45925,0
+CLOU.US,D,20250417,000000,19.83,19.83,19.46,19.59,109131,0
+CLOU.US,D,20250421,000000,19.33,19.345,18.79,18.95,76311,0
+CLOU.US,D,20250422,000000,19.25,19.6256,19.19,19.47,60752,0
+CLOU.US,D,20250423,000000,20.24,20.745,20.05,20.14,620823,0
+CLOU.US,D,20250424,000000,20.3,21.1257,20.3,21.08,330543,0
+CLOU.US,D,20250425,000000,21.01,21.3636,21.01,21.35,53808,0
+CLOU.US,D,20250428,000000,21.37,21.49,21.11,21.36,99168,0
+CLOU.US,D,20250429,000000,21.25,21.66,21.25,21.61,64995,0
+CLOU.US,D,20250430,000000,21.22,21.61,21.0603,21.57,42270,0
+CLOU.US,D,20250501,000000,21.94,22.05,21.71,21.75,124317,0
+CLOU.US,D,20250502,000000,22.14,22.15,21.89,21.99,157425,0
+CLOU.US,D,20250505,000000,21.8,22.28,21.8,22.08,41094,0
+CLOU.US,D,20250506,000000,21.74,22.01,21.6506,21.73,178964,0
+CLOU.US,D,20250507,000000,21.74,21.91,21.655,21.85,25454,0
+CLOU.US,D,20250508,000000,22.03,22.56,22.01,22.38,63782,0
+CLOU.US,D,20250509,000000,22.38,22.43,21.99,22.11,132198,0
+CLOU.US,D,20250512,000000,22.89,23.25,22.75,23.17,135964,0
+CLOU.US,D,20250513,000000,23.2,23.479115,23.15,23.33,68507,0
+CLOU.US,D,20250514,000000,23.35,23.5,23.2643,23.33,28405,0
+CLOU.US,D,20250515,000000,23.16,23.26,22.9402,23.2,716931,0
+CLOU.US,D,20250516,000000,23.19,23.395,23.17,23.37,44305,0
+CLOU.US,D,20250519,000000,23.04,23.19,23,23.14,70262,0
+CLOU.US,D,20250520,000000,23.1,23.15,22.97,23.09,68543,0
+CLOU.US,D,20250521,000000,22.83,22.995,22.45,22.52,55719,0
+CLOU.US,D,20250522,000000,22.52,22.8971,22.49,22.75,75248,0
+CLOU.US,D,20250523,000000,22.29,22.545,22.28,22.32,141795,0
+CLOU.US,D,20250527,000000,22.66,22.84,22.5408,22.76,84028,0
+CLOU.US,D,20250528,000000,22.82,22.97,22.7,22.72,68618,0
+CLOU.US,D,20250529,000000,22.95,23.03,22.62,22.76,59002,0
+CLOU.US,D,20250530,000000,22.74,22.93,22.59,22.9,93491,0
+CLOU.US,D,20250602,000000,22.8,23.03,22.6,22.98,96323,0
+CLOU.US,D,20250603,000000,23,23.24,22.85,23.22,61183,0
+CLOU.US,D,20250604,000000,23.27,23.42,23.24,23.37,106500,0
+CLOU.US,D,20250605,000000,23.45,23.62,23.23,23.35,85528,0
+CLOU.US,D,20250606,000000,23.58,23.605,23.4,23.55,147356,0
+CLOU.US,D,20250609,000000,23.59,23.66,23.5,23.55,88651,0
+CLOU.US,D,20250610,000000,23.6,23.6,23.34,23.43,124953,0
+CLOU.US,D,20250611,000000,23.44,23.48,23.16,23.18,130246,0
+CLOU.US,D,20250612,000000,23.11,23.23,23,23.06,431909,0
+CLOU.US,D,20250613,000000,22.69,22.88,22.49,22.55,183744,0
+CLOU.US,D,20250616,000000,22.77,23.01,22.75,22.99,155178,0
+CLOU.US,D,20250617,000000,22.85,23.03,22.82,22.88,49068,0
+CLOU.US,D,20250618,000000,22.89,22.9,22.63,22.7,54696,0
+CLOU.US,D,20250620,000000,22.79,22.85,22.43,22.54,84606,0
+CLOU.US,D,20250623,000000,22.43,22.72,22.24,22.72,107586,0
+CLOU.US,D,20250624,000000,23,23.17,22.89,23.1,50379,0
+CLOU.US,D,20250625,000000,23.2,23.2305,22.84,22.87,91746,0
+CLOU.US,D,20250626,000000,22.95,23.01,22.63,22.98,76537,0
+CLOU.US,D,20250627,000000,23.13,23.25,22.93,23.13,47696,0
+CLOU.US,D,20250630,000000,23.25,23.36,23.22,23.33,275029,0
+CLOU.US,D,20250701,000000,23.24,23.32,22.89,23.16,96640,0
+CLOU.US,D,20250702,000000,23.03,23.19,22.9,23.17,372552,0
+CLOU.US,D,20250703,000000,23.26,23.71,23.26,23.61,103402,0
+CLOU.US,D,20250707,000000,23.47,23.61,23.3311,23.47,61730,0
+CLOU.US,D,20250708,000000,23.52,23.7199,23.468329,23.55,31412,0
+CLOU.US,D,20250709,000000,23.63,23.66,23.3996,23.57,29188,0
+CLOU.US,D,20250710,000000,23.55,23.57,23.02,23.05,105123,0
+CLOU.US,D,20250711,000000,22.91,22.9999,22.47,22.5,83823,0
+CLOU.US,D,20250714,000000,22.52,22.9238,22.495,22.82,77071,0
+CLOU.US,D,20250715,000000,23.02,23.03,22.81,22.83,38957,0
+CLOU.US,D,20250716,000000,22.87,22.93,22.6292,22.9,60838,0
+CLOU.US,D,20250717,000000,22.97,23.25,22.97,23.22,62613,0
+CLOU.US,D,20250718,000000,23.31,23.44,23.25,23.44,185181,0
+CLOU.US,D,20250721,000000,23.48,23.6499,23.3828,23.43,94313,0
+CLOU.US,D,20250722,000000,23.51,23.679,23.38,23.61,110894,0
+CLOU.US,D,20250723,000000,23.68,23.85,23.495,23.8,39616,0
+CLOU.US,D,20250724,000000,23.76,23.76,23.47,23.58,56874,0
+CLOU.US,D,20250725,000000,23.57,23.6899,23.529,23.6,51553,0
+CLOU.US,D,20250728,000000,23.64,23.82,23.61,23.65,68433,0
+CLOU.US,D,20250729,000000,23.75,23.82,23.34,23.45,97472,0
+CLOU.US,D,20250730,000000,23.45,23.46,23.05,23.16,75736,0
+CLOU.US,D,20250731,000000,23.29,23.31,22.64,22.65,120454,0
+CLOU.US,D,20250801,000000,22.35,22.39,21.88,21.92,90533,0
+CLOU.US,D,20250804,000000,22.13,22.41,22.13,22.32,63411,0
+CLOU.US,D,20250805,000000,22.5,22.555,22.25,22.3,80881,0
+CLOU.US,D,20250806,000000,22.67,22.81,22.62,22.79,68293,0
+CLOU.US,D,20250807,000000,23.07,23.1276,22.13,22.42,117765,0
+CLOU.US,D,20250808,000000,22.3,22.3,21.76,21.79,128115,0
+CLOU.US,D,20250811,000000,21.56,21.725,21.16,21.23,256517,0
+CLOU.US,D,20250812,000000,21.2,21.39,21.05,21.38,216633,0
+CLOU.US,D,20250813,000000,21.47,22.02,21.43,22.02,184939,0
+CLOU.US,D,20250814,000000,21.78,21.82,21.56,21.59,95701,0
+CLOU.US,D,20250815,000000,21.65,21.94,21.65,21.86,90462,0
+CLOU.US,D,20250818,000000,21.84,22.11,21.84,22.09,72774,0
+CLOU.US,D,20250819,000000,22.13,22.26,21.89,21.96,86072,0
+CLOU.US,D,20250820,000000,21.95,21.95,21.63,21.82,60906,0
+CLOU.US,D,20250821,000000,21.68,21.76,21.53,21.74,49655,0
+CLOU.US,D,20250822,000000,21.81,22.51,21.81,22.5,80607,0
+CLOU.US,D,20250825,000000,22.44,22.51,22.2,22.21,99575,0
+CLOU.US,D,20250826,000000,22.2,22.34,21.98,21.99,41471,0
+CLOU.US,D,20250827,000000,22.1,22.4584,22.1,22.43,106410,0
+CLOU.US,D,20250828,000000,22.59,22.97,22.59,22.9,148397,0
+CLOU.US,D,20250829,000000,22.88,23.035,22.811,22.92,48993,0
+CLOU.US,D,20250902,000000,22.48,22.59,22.19,22.43,292578,0
+CLOU.US,D,20250903,000000,22.49,22.6228,22.3,22.59,82441,0
+CLOU.US,D,20250904,000000,22.4,22.5505,22.1,22.5,87593,0
+CLOU.US,D,20250905,000000,22.67,23.05,22.668637,22.84,43507,0
+CLOU.US,D,20250908,000000,22.87,23.09,22.8,23.03,49317,0
+CLOU.US,D,20250909,000000,23.05,23.18,22.94,23.15,283274,0
+CLOU.US,D,20250910,000000,23.28,23.415,22.87,22.94,249516,0
+CLOU.US,D,20250911,000000,23.01,23.41,23.01,23.4,82181,0
+CLOU.US,D,20250912,000000,23.36,23.38,23.109965,23.12,125960,0
+CLOU.US,D,20250915,000000,23.26,23.51,23.26,23.43,56696,0
+CLOU.US,D,20250916,000000,23.46,23.46,23.1,23.34,255918,0
+CLOU.US,D,20250917,000000,23.47,23.79,23.321,23.53,138684,0
+CLOU.US,D,20250918,000000,23.7,23.9183,23.69,23.84,163452,0
+CLOU.US,D,20250919,000000,23.83,23.84,23.67,23.74,116292,0
+CLOU.US,D,20250922,000000,23.67,24.01,23.54,23.98,69593,0
+CLOU.US,D,20250923,000000,24,24.03,23.56,23.59,233220,0
+CLOU.US,D,20250924,000000,23.72,23.88,23.52,23.61,63649,0
+CLOU.US,D,20250925,000000,23.37,23.52,23.205,23.39,324979,0
+CLOU.US,D,20250926,000000,23.44,23.585,23.33,23.54,185194,0
+CLOU.US,D,20250929,000000,23.71,23.75,23.565,23.69,213839,0
+CLOU.US,D,20250930,000000,23.66,23.6684,23.08,23.26,132606,0
+CLOU.US,D,20251001,000000,23.18,23.42,22.87,23.04,135038,0
+CLOU.US,D,20251002,000000,23.15,23.45,23.145,23.45,64096,0
+CLOU.US,D,20251003,000000,23.46,23.635,23.35,23.41,139804,0
+CLOU.US,D,20251006,000000,23.59,23.94,23.355,23.72,395909,0
+CLOU.US,D,20251007,000000,23.77,23.8,23,23.21,305816,0
+CLOU.US,D,20251008,000000,23.34,23.64,23.295,23.62,135517,0
+CLOU.US,D,20251009,000000,23.58,23.71,23.48,23.64,135078,0
+CLOU.US,D,20251010,000000,23.71,23.73,22.76,22.79,194903,0
+CLOU.US,D,20251013,000000,23.06,23.29,22.94,23.23,84556,0
+CLOU.US,D,20251014,000000,22.87,23.265,22.71,23.09,77043,0
+CLOU.US,D,20251015,000000,23.35,23.4,23.0605,23.21,41696,0
+CLOU.US,D,20251016,000000,23.44,23.61,22.96,23.01,60074,0
+CLOU.US,D,20251017,000000,22.86,23.05,22.86,23.01,42090,0
+CLOU.US,D,20251020,000000,23.17,23.5648,23.17,23.54,58650,0
+CLOU.US,D,20251021,000000,23.45,23.89,23.41,23.81,70025,0
+CLOU.US,D,20251022,000000,23.7,23.76,23.3501,23.51,62799,0
+CLOU.US,D,20251023,000000,23.51,23.8,23.51,23.78,40124,0
+CLOU.US,D,20251024,000000,24,24.16,23.96,23.97,47269,0
+CLOU.US,D,20251027,000000,24.22,24.28,24.1,24.11,83721,0
+CLOU.US,D,20251028,000000,24.11,24.28,24.06,24.16,67550,0
+CLOU.US,D,20251029,000000,24.08,24.08,23.57,23.67,154712,0
+CLOU.US,D,20251030,000000,23.53,23.95,23.51,23.66,115638,0
+CLOU.US,D,20251031,000000,23.82,24.2,23.76,24.1,98097,0
+CLOU.US,D,20251103,000000,24.17,24.25,23.8,24.16,104546,0
+CLOU.US,D,20251104,000000,23.72,23.88,23.285,23.34,180259,0
+CLOU.US,D,20251105,000000,23.45,23.645,23.43,23.59,84627,0
+CLOU.US,D,20251106,000000,23.67,23.785,23.15,23.37,244481,0
+CLOU.US,D,20251107,000000,23.25,23.68,23.08,23.63,170210,0
+CLOU.US,D,20251110,000000,23.86,24.06,23.76,23.98,159466,0
+CLOU.US,D,20251111,000000,23.89,24.26,23.88,24.19,98507,0
+CLOU.US,D,20251112,000000,24.25,24.32,23.8486,23.88,85535,0
+CLOU.US,D,20251113,000000,23.74,23.78,23.23,23.25,84577,0
+CLOU.US,D,20251114,000000,22.83,23.4365,22.79,23.24,81807,0
+CLOU.US,D,20251117,000000,23.14,23.225,22.56,22.64,152599,0
+CLOU.US,D,20251118,000000,22.48,22.64,22.22,22.58,125280,0
+CLOU.US,D,20251119,000000,22.45,22.495,22.18,22.24,141869,0
+CLOU.US,D,20251120,000000,22.61,22.705,21.845,21.89,71860,0
+CLOU.US,D,20251121,000000,21.93,22.37,21.68,22.2,79531,0
+CLOU.US,D,20251124,000000,22.32,22.52,22.23,22.45,73840,0
+CLOU.US,D,20251125,000000,22.47,23.03,22.47,22.94,41991,0
+CLOU.US,D,20251126,000000,22.78,22.8,22.53,22.56,153715,0
+CLOU.US,D,20251128,000000,22.61,22.77,22.61,22.67,115394,0
+CLOU.US,D,20251201,000000,22.45,22.7,22.44,22.53,241407,0
+CLOU.US,D,20251202,000000,22.68,22.9,22.67,22.68,100799,0
+CLOU.US,D,20251203,000000,22.57,23.08,22.57,23.08,41668,0
+CLOU.US,D,20251204,000000,23.02,23.1,22.87,23,74072,0
+CLOU.US,D,20251205,000000,23.02,23.26,22.93,23.05,83242,0
+CLOU.US,D,20251208,000000,23.16,23.245,23.05,23.15,48172,0
+CLOU.US,D,20251209,000000,23.09,23.38,23.08,23.27,88719,0
+CLOU.US,D,20251210,000000,23.19,23.4277,23.08,23.27,139823,0
+CLOU.US,D,20251211,000000,23.15,23.35,23.1295,23.2,101468,0
+CLOU.US,D,20251212,000000,23.17,23.25,22.8801,22.98,152424,0
+CLOU.US,D,20251215,000000,23.025,23.064,22.41,22.42,72594,0
+CLOU.US,D,20251216,000000,22.35,22.63,22.35,22.6084,78751,0
+CLOU.US,D,20251217,000000,22.63,23.05,22.57,22.61,62344,0
+CLOU.US,D,20251218,000000,22.82,22.99,22.66,22.78,115435,0
+CLOU.US,D,20251219,000000,22.8,22.964,22.8,22.93,84121,0
+CLOU.US,D,20251222,000000,22.96,23.19,22.96,23.12,89000,0
+CLOU.US,D,20251223,000000,23.02,23.02,22.737,22.87,45938,0
+CLOU.US,D,20251224,000000,22.81,22.89,22.75,22.8782,20703,0
+CLOU.US,D,20251226,000000,22.82,22.933,22.82,22.92,29691,0
+CLOU.US,D,20251229,000000,22.8,22.92,22.78,22.86,121455,0
+CLOU.US,D,20251230,000000,22.79,22.91,22.79,22.795,59815,0
+CLOU.US,D,20251231,000000,22.73,22.73,22.57,22.62,34416,0
+CLOU.US,D,20260102,000000,22.74,22.75,21.94,22.09,84874,0
+CLOU.US,D,20260105,000000,22.15,22.53,22.12,22.37,63465,0
+CLOU.US,D,20260106,000000,22.33,22.73,22.27,22.73,105412,0
+CLOU.US,D,20260107,000000,22.69,23.03,22.69,22.91,55578,0
+CLOU.US,D,20260108,000000,22.79,22.79,22.48,22.64,120026,0
+CLOU.US,D,20260109,000000,22.67,22.835,22.4204,22.58,83117,0
+CLOU.US,D,20260112,000000,22.49,22.82,22.47,22.76,59375,0
+CLOU.US,D,20260113,000000,22.73,22.787,22.1,22.16,136479,0
+CLOU.US,D,20260114,000000,22.01,22.11,21.74,21.89,248190,0
+CLOU.US,D,20260115,000000,21.9,21.91,21.58,21.63,205254,0
+CLOU.US,D,20260116,000000,21.62,21.62,21.32,21.34,914989,0
+CLOU.US,D,20260120,000000,20.87,21.08,20.6846,20.7,132025,0
+CLOU.US,D,20260121,000000,20.84,20.95,20.66,20.82,311487,0
+CLOU.US,D,20260122,000000,21.06,21.385,21.03,21.38,174408,0
+CLOU.US,D,20260123,000000,21.43,21.55,21.39,21.42,100025,0
+CLOU.US,D,20260126,000000,21.56,22.095,21.56,21.95,138243,0
+CLOU.US,D,20260127,000000,22.2,22.25,21.86,21.92,87739,0
+CLOU.US,D,20260128,000000,22.1,22.15,21.87,21.87,43597,0
+CLOU.US,D,20260129,000000,21.48,21.48,20.695,20.96,184125,0
+CLOU.US,D,20260130,000000,20.82,20.9,20.57,20.62,135212,0
+CLOU.US,D,20260202,000000,20.57,20.9483,20.43,20.65,104613,0
+CLOU.US,D,20260203,000000,20.42,20.42,19.21,19.49,467358,0
+CLOU.US,D,20260204,000000,19.31,19.73,18.95,19.53,264071,0
+CLOU.US,D,20260205,000000,19.45,19.64,18.89,18.91,278145,0
+CLOU.US,D,20260206,000000,19.13,19.38,18.82,19.29,423643,0
+CLOU.US,D,20260209,000000,19.15,19.54,18.99,19.44,185228,0
+CLOU.US,D,20260210,000000,19.57,19.855,19.46,19.59,93893,0
+CLOU.US,D,20260211,000000,19.76,19.76,18.65,18.95,339377,0
+CLOU.US,D,20260212,000000,19.16,19.49,18.85,19.13,295107,0
+CLOU.US,D,20260213,000000,19.22,19.785,19.22,19.62,169846,0
+CLOU.US,D,20260217,000000,19.48,19.6,18.92,19.23,345633,0
+CLOU.US,D,20260218,000000,19.11,19.44,18.97,19.39,173463,0
diff --git a/daily/us/nasdaq etfs/copp.us.txt b/daily/us/nasdaq etfs/copp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3a753579f4c7a3b3c5de6bcc96d944c3120c136
--- /dev/null
+++ b/daily/us/nasdaq etfs/copp.us.txt	
@@ -0,0 +1,489 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPP.US,D,20240308,000000,20.76,20.76,20.5159,20.5652,14789,0
+COPP.US,D,20240311,000000,20.73,20.96,20.649,20.8237,10844,0
+COPP.US,D,20240312,000000,20.84,20.86,20.6,20.8086,15894,0
+COPP.US,D,20240313,000000,21.21,22.795,21.21,22.19,48032,0
+COPP.US,D,20240314,000000,22.24,22.4,22.09,22.24,51513,0
+COPP.US,D,20240315,000000,22.45,23,22.3717,22.93,64616,0
+COPP.US,D,20240318,000000,23.04,23.04,22.64,22.67,66027,0
+COPP.US,D,20240319,000000,22.48,22.52,22.1203,22.3591,40496,0
+COPP.US,D,20240320,000000,22.37,23.18,22.27,23.0656,23735,0
+COPP.US,D,20240321,000000,23.15,23.23,22.83,22.94,206912,0
+COPP.US,D,20240322,000000,22.86,22.86,22.62,22.67,14719,0
+COPP.US,D,20240325,000000,22.73,23.05,22.61,22.61,16846,0
+COPP.US,D,20240326,000000,22.61,22.66,22.33,22.33,13543,0
+COPP.US,D,20240327,000000,22.46,22.77,22.45,22.77,19948,0
+COPP.US,D,20240328,000000,23.07,23.4,22.85,23.31,28621,0
+COPP.US,D,20240401,000000,23.67,23.67,23.325,23.43,47872,0
+COPP.US,D,20240402,000000,23.6,23.72,23.39,23.615,36559,0
+COPP.US,D,20240403,000000,23.91,24.32,23.8092,24.2643,50574,0
+COPP.US,D,20240404,000000,24.58,24.81,24.2211,24.34,83510,0
+COPP.US,D,20240405,000000,24.22,24.54,24.1281,24.45,84839,0
+COPP.US,D,20240408,000000,24.73,24.93,24.42,24.74,46877,0
+COPP.US,D,20240409,000000,25.14,25.42,25.095,25.42,57547,0
+COPP.US,D,20240410,000000,25.18,25.28,24.66,25.142,63502,0
+COPP.US,D,20240411,000000,25.24,25.24,24.694,25.1,30760,0
+COPP.US,D,20240412,000000,25.57,25.67,24.5625,24.73,57982,0
+COPP.US,D,20240415,000000,25.35,25.52,24.5607,24.75,18040,0
+COPP.US,D,20240416,000000,24.25,24.49,23.87,24.49,32792,0
+COPP.US,D,20240417,000000,24.89,25.09,24.555,24.67,24220,0
+COPP.US,D,20240418,000000,25,25.2,24.73,25.05,16032,0
+COPP.US,D,20240419,000000,25.24,25.24,24.73,24.87,34398,0
+COPP.US,D,20240422,000000,24.57,24.57,24.14,24.51,20537,0
+COPP.US,D,20240423,000000,24,24.31,23.75,24.17,18513,0
+COPP.US,D,20240424,000000,24.21,24.28,23.975,24.19,22120,0
+COPP.US,D,20240425,000000,24.5,25.08,24.34,25.08,45018,0
+COPP.US,D,20240426,000000,25.35,25.99,25.3075,25.99,37158,0
+COPP.US,D,20240429,000000,26.21,26.39,25.845,26.39,27446,0
+COPP.US,D,20240430,000000,26.26,26.27,25.15,25.24,106583,0
+COPP.US,D,20240501,000000,25.24,25.66,24.75,24.97,66413,0
+COPP.US,D,20240502,000000,24.84,24.96,24.591,24.85,25644,0
+COPP.US,D,20240503,000000,25.2,25.53,25.06,25.53,10528,0
+COPP.US,D,20240506,000000,26.01,26.01,25.7472,26,27139,0
+COPP.US,D,20240507,000000,26,26,25.79,25.94,62699,0
+COPP.US,D,20240508,000000,25.52,25.64,25.33,25.57,25738,0
+COPP.US,D,20240509,000000,25.6599,26.1923,25.65,26.18,15263,0
+COPP.US,D,20240510,000000,26.38,26.61,26.17,26.23,42618,0
+COPP.US,D,20240513,000000,26.5,26.51,26.2508,26.4,33741,0
+COPP.US,D,20240514,000000,26.63,27.325,26.63,27.22,37776,0
+COPP.US,D,20240515,000000,27.72,27.72,26.75,27.2,71736,0
+COPP.US,D,20240516,000000,27.09,27.25,26.86,26.88,17865,0
+COPP.US,D,20240517,000000,27.44,28.1387,27.355,28.0901,46125,0
+COPP.US,D,20240520,000000,28.25,28.7899,28.0299,28.71,87096,0
+COPP.US,D,20240521,000000,28.84,28.84,28.14,28.41,73848,0
+COPP.US,D,20240522,000000,27.93,27.93,26.536,26.56,73543,0
+COPP.US,D,20240523,000000,26.86,26.86,26.15,26.3,44599,0
+COPP.US,D,20240524,000000,26.54,26.77,26.5199,26.67,39082,0
+COPP.US,D,20240528,000000,27.73,27.77,27.43,27.75,67813,0
+COPP.US,D,20240529,000000,27.35,27.35,27,27.12,31594,0
+COPP.US,D,20240530,000000,26.62,27.12,26.535,26.8,44221,0
+COPP.US,D,20240531,000000,26.99,27.015,26.2,26.7,38474,0
+COPP.US,D,20240603,000000,27.46,27.46,26.18,26.32,38756,0
+COPP.US,D,20240604,000000,25.82,25.82,24.88,25.1464,180877,0
+COPP.US,D,20240605,000000,25.21,25.61,25.15,25.5526,21692,0
+COPP.US,D,20240606,000000,25.61,26,25.55,25.985,28131,0
+COPP.US,D,20240607,000000,25.54,25.54,24.8701,24.9607,25510,0
+COPP.US,D,20240610,000000,25.2,25.47,25.1,25.44,14393,0
+COPP.US,D,20240611,000000,24.95,24.96,24.6111,24.92,24652,0
+COPP.US,D,20240612,000000,25.52,25.52,24.78,24.93,20510,0
+COPP.US,D,20240613,000000,24.76,24.76,24.3901,24.5,23877,0
+COPP.US,D,20240614,000000,24.33,24.48,24.2,24.37,13865,0
+COPP.US,D,20240617,000000,24.17,24.29,23.95,24.27,22658,0
+COPP.US,D,20240618,000000,24.13,24.59,24.13,24.55,13696,0
+COPP.US,D,20240620,000000,24.83,25.24,24.83,25.21,33309,0
+COPP.US,D,20240621,000000,24.95,24.95,24.59,24.72,26763,0
+COPP.US,D,20240624,000000,24.95,25.44,24.915,25.4,50439,0
+COPP.US,D,20240625,000000,24.98,25.04,24.96,25.02,7561,0
+COPP.US,D,20240626,000000,24.9,25.32,24.9,25.32,11337,0
+COPP.US,D,20240627,000000,25.63,25.63,24.87,24.99,10311,0
+COPP.US,D,20240628,000000,25.26,25.38,25,25.07,13190,0
+COPP.US,D,20240701,000000,25.39,25.39,25.1,25.17,22675,0
+COPP.US,D,20240702,000000,25.19,25.195,25.0672,25.17,2166,0
+COPP.US,D,20240703,000000,25.69,26.31,25.69,26.21,19826,0
+COPP.US,D,20240705,000000,26.21,26.68,26.21,26.58,67188,0
+COPP.US,D,20240708,000000,26.39,26.4,25.9701,26.05,14167,0
+COPP.US,D,20240709,000000,26.19,26.3343,26.07,26.0812,21625,0
+COPP.US,D,20240710,000000,26.3,26.47,26.19,26.38,13383,0
+COPP.US,D,20240711,000000,26.56,26.56,26.1001,26.25,16263,0
+COPP.US,D,20240712,000000,26.54,27.04,26.46,26.74,49552,0
+COPP.US,D,20240715,000000,26.41,26.57,26.2,26.2,20140,0
+COPP.US,D,20240716,000000,25.98,25.98,25.43,25.85,26670,0
+COPP.US,D,20240717,000000,25.51,25.5747,24.9816,25.12,50212,0
+COPP.US,D,20240718,000000,24.98,24.99,23.89,24,60471,0
+COPP.US,D,20240719,000000,23.87,24.13,23.87,24.1,20421,0
+COPP.US,D,20240722,000000,24.21,24.21,23.78,23.98,26858,0
+COPP.US,D,20240723,000000,23.84,23.84,23.36,23.8,37691,0
+COPP.US,D,20240724,000000,23.99,24.11,23.54,23.6,16766,0
+COPP.US,D,20240725,000000,23.44,23.7,23.0201,23.61,19160,0
+COPP.US,D,20240726,000000,23.89,23.89,23.63,23.88,7943,0
+COPP.US,D,20240729,000000,23.83,23.875,23.6731,23.81,6083,0
+COPP.US,D,20240730,000000,23.58,23.87,23.41,23.47,9049,0
+COPP.US,D,20240731,000000,23.99,24.361,23.99,24.29,20438,0
+COPP.US,D,20240801,000000,24.01,24.01,23.1101,23.21,13765,0
+COPP.US,D,20240802,000000,23.1,23.1,22.5401,22.79,38547,0
+COPP.US,D,20240805,000000,21.34,22.135,21.34,22.03,33836,0
+COPP.US,D,20240806,000000,21.96,22.45,21.9,22.19,21557,0
+COPP.US,D,20240807,000000,22.32,22.32,21.46,21.49,24088,0
+COPP.US,D,20240808,000000,21.47,21.98,21.46,21.98,7322,0
+COPP.US,D,20240809,000000,22.29,22.29,22.1,22.17,5632,0
+COPP.US,D,20240812,000000,22.32,22.4501,22.25,22.3,10395,0
+COPP.US,D,20240813,000000,22.11,22.335,22.04,22.31,7445,0
+COPP.US,D,20240814,000000,22.31,22.49,22.21,22.39,8209,0
+COPP.US,D,20240815,000000,22.85,23.29,22.85,23.17,12894,0
+COPP.US,D,20240816,000000,23.08,23.325,23,23.28,13393,0
+COPP.US,D,20240819,000000,23.52,23.75,23.44,23.75,7323,0
+COPP.US,D,20240820,000000,23.75,23.82,23.5,23.525,12560,0
+COPP.US,D,20240821,000000,23.74,23.85,23.65,23.85,10850,0
+COPP.US,D,20240822,000000,23.86,23.86,23.36,23.5,45571,0
+COPP.US,D,20240823,000000,23.83,24.31,23.775,24.31,18017,0
+COPP.US,D,20240826,000000,24.53,24.7088,24.35,24.46,11687,0
+COPP.US,D,20240827,000000,24.5,24.63,24.47,24.62,9349,0
+COPP.US,D,20240828,000000,24.02,24.02,23.56,23.63,31855,0
+COPP.US,D,20240829,000000,23.6601,23.8,23.6601,23.72,3203,0
+COPP.US,D,20240830,000000,23.855,23.96,23.65,23.96,4997,0
+COPP.US,D,20240903,000000,23.29,23.29,22.23,22.32,31318,0
+COPP.US,D,20240904,000000,22.27,22.59,22.27,22.35,8375,0
+COPP.US,D,20240905,000000,22.52,22.5899,22.19,22.2,15024,0
+COPP.US,D,20240906,000000,22.18,22.18,21.49,21.62,10578,0
+COPP.US,D,20240909,000000,21.96,22.04,21.8099,21.82,12290,0
+COPP.US,D,20240910,000000,21.68,21.74,21.5,21.74,12180,0
+COPP.US,D,20240911,000000,21.95,22.19,21.62,22.19,12381,0
+COPP.US,D,20240912,000000,22.42,22.79,22.42,22.73,8488,0
+COPP.US,D,20240913,000000,23.159,23.159,23.01,23.03,7103,0
+COPP.US,D,20240916,000000,23.2,23.2097,23.0736,23.2016,13339,0
+COPP.US,D,20240917,000000,23.25,23.435,23.23,23.38,13331,0
+COPP.US,D,20240918,000000,23.42,24,23.35,23.5,13806,0
+COPP.US,D,20240919,000000,24.3707,24.45,24.2262,24.42,21803,0
+COPP.US,D,20240920,000000,24.3,24.3,23.9501,24.03,6098,0
+COPP.US,D,20240923,000000,24.14,24.43,24.14,24.38,4086,0
+COPP.US,D,20240924,000000,25.3,25.96,25.3,25.9,16789,0
+COPP.US,D,20240925,000000,25.77,25.79,25.48,25.52,18494,0
+COPP.US,D,20240926,000000,26.36,27.235,26.36,27.03,89236,0
+COPP.US,D,20240927,000000,26.84,26.9386,26.561,26.66,19396,0
+COPP.US,D,20240930,000000,26.37,26.37,25.91,25.98,35540,0
+COPP.US,D,20241001,000000,26.23,26.29,25.98,26.19,14649,0
+COPP.US,D,20241002,000000,26.25,26.46,26.2,26.33,24803,0
+COPP.US,D,20241003,000000,25.67,25.73,25.5,25.57,32899,0
+COPP.US,D,20241004,000000,25.87,26.08,25.87,26.08,12185,0
+COPP.US,D,20241007,000000,25.98,26.03,25.8464,26.01,7037,0
+COPP.US,D,20241008,000000,25.49,25.49,24.85,25.1,33211,0
+COPP.US,D,20241009,000000,24.79,25.1,24.74,25.04,4548,0
+COPP.US,D,20241010,000000,25.09,25.36,25.09,25.29,5934,0
+COPP.US,D,20241011,000000,25.51,25.65,25.51,25.64,4476,0
+COPP.US,D,20241014,000000,25.29,25.47,25.04,25.37,6384,0
+COPP.US,D,20241015,000000,25.05,25.05,24.7,24.74,30195,0
+COPP.US,D,20241016,000000,25.01,25.18,25.01,25.17,18486,0
+COPP.US,D,20241017,000000,25.07,25.07,24.76,24.77,53557,0
+COPP.US,D,20241018,000000,25.26,25.26,25.115,25.25,10121,0
+COPP.US,D,20241021,000000,25.37,25.37,24.86,24.96,11907,0
+COPP.US,D,20241022,000000,25.27,25.87,25.02,25.35,30922,0
+COPP.US,D,20241023,000000,24.89,24.92,24.65,24.92,18878,0
+COPP.US,D,20241024,000000,24.97,24.97,24.62,24.72,2395,0
+COPP.US,D,20241025,000000,24.874,24.98,24.79,24.79,2863,0
+COPP.US,D,20241028,000000,24.85,24.92,24.72,24.78,4572,0
+COPP.US,D,20241029,000000,24.77,24.83,24.66,24.72,9112,0
+COPP.US,D,20241030,000000,24.71,24.71,24.315,24.48,5634,0
+COPP.US,D,20241031,000000,24.23,24.23,23.69,23.91,40802,0
+COPP.US,D,20241101,000000,24.06,24.21,23.92,23.99,17557,0
+COPP.US,D,20241104,000000,24.27,24.47,24.1488,24.21,3563,0
+COPP.US,D,20241105,000000,24.39,24.69,24.39,24.69,1332,0
+COPP.US,D,20241106,000000,24.25,24.25,23.48,24.14,29658,0
+COPP.US,D,20241107,000000,24.75,25.3,24.75,25.3,16964,0
+COPP.US,D,20241108,000000,24.62,24.62,23.91,24.28,20233,0
+COPP.US,D,20241111,000000,24,24,23.5504,23.73,10077,0
+COPP.US,D,20241112,000000,23.41,23.46,22.97,23.23,20459,0
+COPP.US,D,20241113,000000,23.27,23.27,22.74,22.76,23357,0
+COPP.US,D,20241114,000000,22.81,22.94,22.5801,22.83,15236,0
+COPP.US,D,20241115,000000,22.89,23.0343,22.57,22.57,5746,0
+COPP.US,D,20241118,000000,22.88,23.15,22.826,23.14,8919,0
+COPP.US,D,20241119,000000,23.05,23.5,23.05,23.5,3785,0
+COPP.US,D,20241120,000000,23.46,23.49,23.35,23.46,3894,0
+COPP.US,D,20241121,000000,23.5,23.55,23.33,23.5,12127,0
+COPP.US,D,20241122,000000,23.49,23.5,23.2814,23.4,10864,0
+COPP.US,D,20241125,000000,23.52,23.55,23.3,23.48,7890,0
+COPP.US,D,20241126,000000,23.3,23.3,22.8001,22.9,15847,0
+COPP.US,D,20241127,000000,23.09,23.35,23.04,23.09,14644,0
+COPP.US,D,20241129,000000,23.1055,23.2928,23.1055,23.2928,2426,0
+COPP.US,D,20241202,000000,23.33,23.33,22.87,23.23,28047,0
+COPP.US,D,20241203,000000,23.46,23.64,23.295,23.45,7480,0
+COPP.US,D,20241204,000000,23.59,23.59,23.2,23.35,30378,0
+COPP.US,D,20241205,000000,23.37,23.4618,23.279,23.44,4754,0
+COPP.US,D,20241206,000000,23.48,23.48,22.97,23.09,19043,0
+COPP.US,D,20241209,000000,23.67,24.1909,23.6201,23.74,26563,0
+COPP.US,D,20241210,000000,23.62,23.62,23.31,23.31,15157,0
+COPP.US,D,20241211,000000,23.45,23.49,23.23,23.4,22158,0
+COPP.US,D,20241212,000000,22.66,22.66,22.27,22.27,24255,0
+COPP.US,D,20241213,000000,22.19,22.19,21.67,21.87,19082,0
+COPP.US,D,20241216,000000,21.79,21.79,21.46,21.49,17350,0
+COPP.US,D,20241217,000000,21.28,21.34,21.045,21.27,16354,0
+COPP.US,D,20241218,000000,21.25,21.2579,20.38,20.46,115024,0
+COPP.US,D,20241219,000000,20.61,20.61,20.22,20.38,30312,0
+COPP.US,D,20241220,000000,20.26,20.92,20.26,20.75,10327,0
+COPP.US,D,20241223,000000,20.73,21.03,20.73,21.0184,7954,0
+COPP.US,D,20241224,000000,20.9237,20.99,20.9083,20.975,4741,0
+COPP.US,D,20241226,000000,20.98,21.0549,20.95,21,7397,0
+COPP.US,D,20241227,000000,20.81,20.89,20.7152,20.76,5428,0
+COPP.US,D,20241230,000000,20.6,20.6,20.38,20.4488,39979,0
+COPP.US,D,20241231,000000,20.48,20.5323,20.35,20.51,24582,0
+COPP.US,D,20250102,000000,20.58,20.85,20.58,20.61,9222,0
+COPP.US,D,20250103,000000,20.61,20.7499,20.45,20.69,7593,0
+COPP.US,D,20250106,000000,21.04,21.38,21.04,21.06,10204,0
+COPP.US,D,20250107,000000,21.24,21.25,20.93,20.95,41930,0
+COPP.US,D,20250108,000000,20.89,21.05,20.65,21.03,11849,0
+COPP.US,D,20250110,000000,21.54,21.54,20.99,20.99,11452,0
+COPP.US,D,20250113,000000,20.87,21.036,20.8189,20.98,5123,0
+COPP.US,D,20250114,000000,20.97,21.0249,20.821,20.98,4107,0
+COPP.US,D,20250115,000000,21.45,21.45,21.11,21.33,16211,0
+COPP.US,D,20250116,000000,21.31,21.31,21.015,21.12,6840,0
+COPP.US,D,20250117,000000,21.17,21.5312,21.12,21.27,14644,0
+COPP.US,D,20250121,000000,21.63,21.63,21.37,21.47,24377,0
+COPP.US,D,20250122,000000,21.5,21.5,20.98,20.98,36918,0
+COPP.US,D,20250123,000000,20.82,20.9807,20.5,20.9807,14862,0
+COPP.US,D,20250124,000000,21.15,21.35,20.94,21.0249,15420,0
+COPP.US,D,20250127,000000,20.75,20.75,20.329,20.42,9701,0
+COPP.US,D,20250128,000000,20.41,20.41,19.8199,19.89,9443,0
+COPP.US,D,20250129,000000,19.96,20.27,19.96,20.18,5808,0
+COPP.US,D,20250130,000000,20.36,20.4901,20.36,20.41,4313,0
+COPP.US,D,20250131,000000,20.28,20.3766,19.9,19.9,6682,0
+COPP.US,D,20250203,000000,19.45,19.778,19.24,19.6254,17090,0
+COPP.US,D,20250204,000000,19.77,20.37,19.77,20.3097,14811,0
+COPP.US,D,20250205,000000,20.35,20.5,20.2391,20.48,7601,0
+COPP.US,D,20250206,000000,20.76,20.91,20.64,20.73,15560,0
+COPP.US,D,20250207,000000,21.26,21.539,21.0799,21.18,16048,0
+COPP.US,D,20250210,000000,21.58,21.58,21.3648,21.51,11152,0
+COPP.US,D,20250211,000000,20.99,21.0039,20.8384,20.88,18299,0
+COPP.US,D,20250212,000000,20.86,21.24,20.86,21.13,6730,0
+COPP.US,D,20250213,000000,21.19,21.78,21.19,21.78,14978,0
+COPP.US,D,20250214,000000,21.94,21.974,21.55,21.55,13353,0
+COPP.US,D,20250218,000000,21.71,21.71,21.455,21.5,9722,0
+COPP.US,D,20250219,000000,21.28,21.28,20.934,20.95,7595,0
+COPP.US,D,20250220,000000,21.16,21.44,21.16,21.42,7650,0
+COPP.US,D,20250221,000000,21.44,21.44,20.32,20.33,10606,0
+COPP.US,D,20250224,000000,20.35,20.39,20.1,20.31,8256,0
+COPP.US,D,20250225,000000,20.27,20.27,19.74,19.98,9921,0
+COPP.US,D,20250226,000000,20.28,20.6628,20.28,20.4,19990,0
+COPP.US,D,20250227,000000,20.51,20.58,19.87,19.95,14838,0
+COPP.US,D,20250228,000000,19.68,19.68,19.396,19.65,36294,0
+COPP.US,D,20250303,000000,20.01,20.225,19.0701,19.23,19799,0
+COPP.US,D,20250304,000000,19.03,19.185,18.531,18.96,23229,0
+COPP.US,D,20250305,000000,19.62,20.7,19.62,20.7,41735,0
+COPP.US,D,20250306,000000,20.46,20.79,20.28,20.36,9194,0
+COPP.US,D,20250307,000000,20.23,20.32,19.7199,20.09,21244,0
+COPP.US,D,20250310,000000,19.75,19.75,18.8,18.96,12532,0
+COPP.US,D,20250311,000000,19.2,19.6453,19.1,19.5455,6838,0
+COPP.US,D,20250312,000000,19.9,20.04,19.77,19.98,14331,0
+COPP.US,D,20250313,000000,20,20.58,20,20.39,22939,0
+COPP.US,D,20250314,000000,20.66,20.95,20.6199,20.92,13940,0
+COPP.US,D,20250317,000000,21.04,21.51,21.04,21.47,12331,0
+COPP.US,D,20250318,000000,21.56,21.56,21.27,21.46,19696,0
+COPP.US,D,20250319,000000,21.52,21.973,21.5,21.935,14902,0
+COPP.US,D,20250320,000000,21.73,22.1099,21.7,21.8904,15605,0
+COPP.US,D,20250321,000000,21.47,21.4704,21.1799,21.4704,10860,0
+COPP.US,D,20250324,000000,21.84,22.14,21.8001,21.94,47208,0
+COPP.US,D,20250325,000000,22.08,22.4095,22.08,22.37,26543,0
+COPP.US,D,20250326,000000,22.4,22.4,21.41,21.5,22708,0
+COPP.US,D,20250327,000000,21.29,21.29,20.83,21.01,14106,0
+COPP.US,D,20250328,000000,21.15,21.15,20.115,20.19,14895,0
+COPP.US,D,20250331,000000,19.83,19.83,19.195,19.6876,24085,0
+COPP.US,D,20250401,000000,19.65,19.99,19.59,19.99,13347,0
+COPP.US,D,20250402,000000,19.9,19.98,19.71,19.925,8243,0
+COPP.US,D,20250403,000000,19.06,19.06,18.2324,18.2324,23237,0
+COPP.US,D,20250404,000000,17.23,17.23,15.93,16.22,47916,0
+COPP.US,D,20250407,000000,16.16,16.82,16,16.3362,41431,0
+COPP.US,D,20250408,000000,17.04,17.04,15.38,15.61,61572,0
+COPP.US,D,20250409,000000,15.68,17.87,15.47,17.7363,56219,0
+COPP.US,D,20250410,000000,17.47,17.47,16.515,16.7507,15423,0
+COPP.US,D,20250411,000000,17.08,17.9,17.08,17.7995,20694,0
+COPP.US,D,20250414,000000,18.15,18.42,17.8606,18.22,18906,0
+COPP.US,D,20250415,000000,18.08,18.265,18.07,18.19,10238,0
+COPP.US,D,20250416,000000,18.14,18.42,18.03,18.2501,14275,0
+COPP.US,D,20250417,000000,18.31,18.3232,18.05,18.18,7178,0
+COPP.US,D,20250421,000000,18.37,18.4899,17.9241,18.21,11667,0
+COPP.US,D,20250422,000000,18.46,18.86,18.42,18.6657,9170,0
+COPP.US,D,20250423,000000,19.19,19.5599,19.19,19.36,19585,0
+COPP.US,D,20250424,000000,19.59,20.26,19.5815,20.25,13615,0
+COPP.US,D,20250425,000000,20.02,20.1763,19.9352,20.135,4906,0
+COPP.US,D,20250428,000000,20.13,20.18,19.76,19.92,7713,0
+COPP.US,D,20250429,000000,19.93,20.155,19.9,19.92,7819,0
+COPP.US,D,20250430,000000,19.25,19.455,18.935,19.26,14583,0
+COPP.US,D,20250501,000000,19.6606,19.84,19.4524,19.64,3232,0
+COPP.US,D,20250502,000000,19.95,20.17,19.8401,20,6345,0
+COPP.US,D,20250505,000000,20,20.07,19.87,19.87,5991,0
+COPP.US,D,20250506,000000,19.87,20.29,19.87,20.29,8039,0
+COPP.US,D,20250507,000000,20.36,20.36,19.65,19.86,6751,0
+COPP.US,D,20250508,000000,19.8302,20.03,19.771,20,5433,0
+COPP.US,D,20250509,000000,20.12,20.22,19.99,20.12,6297,0
+COPP.US,D,20250512,000000,20.96,20.96,20.74,20.8,5122,0
+COPP.US,D,20250513,000000,20.98,21.29,20.905,21.21,8608,0
+COPP.US,D,20250514,000000,21.01,21.01,20.77,20.77,8563,0
+COPP.US,D,20250515,000000,20.79,20.79,20.2804,20.66,13165,0
+COPP.US,D,20250516,000000,20.43,20.43,19.965,20.19,12570,0
+COPP.US,D,20250519,000000,20.09,20.54,20.02,20.5,5518,0
+COPP.US,D,20250520,000000,20.36,20.42,20.32,20.35,1951,0
+COPP.US,D,20250521,000000,20.31,20.7792,20.31,20.4,9567,0
+COPP.US,D,20250522,000000,20.3,20.57,20.26,20.4,17364,0
+COPP.US,D,20250523,000000,20.37,21.19,20.37,21.17,25522,0
+COPP.US,D,20250527,000000,21.04,21.31,21.01,21.09,30247,0
+COPP.US,D,20250528,000000,21.1,21.1,20.87,21.04,16734,0
+COPP.US,D,20250529,000000,21.25,21.3,21.02,21.05,3977,0
+COPP.US,D,20250530,000000,21.05,21.05,20.74,20.95,15970,0
+COPP.US,D,20250602,000000,21.22,21.41,21.12,21.41,24888,0
+COPP.US,D,20250603,000000,21.26,21.5,21.25,21.38,21592,0
+COPP.US,D,20250604,000000,21.5,21.97,21.5,21.82,54103,0
+COPP.US,D,20250605,000000,22.17,22.75,22.17,22.56,29073,0
+COPP.US,D,20250606,000000,22.56,22.7695,22.35,22.35,19054,0
+COPP.US,D,20250609,000000,22.57,22.81,22.485,22.75,37501,0
+COPP.US,D,20250610,000000,22.67,22.67,22.33,22.36,32966,0
+COPP.US,D,20250611,000000,22.36,22.36,22.05,22.07,13620,0
+COPP.US,D,20250612,000000,22.07,22.3194,22,22.13,12308,0
+COPP.US,D,20250613,000000,21.71,22.07,21.5,21.97,18464,0
+COPP.US,D,20250616,000000,22.08,22.5,22.08,22.35,21211,0
+COPP.US,D,20250617,000000,22.27,22.27,22.1,22.19,7315,0
+COPP.US,D,20250618,000000,22.08,22.17,21.9965,22.05,4152,0
+COPP.US,D,20250620,000000,22.05,22.05,21.5471,21.56,12512,0
+COPP.US,D,20250623,000000,21.44,21.799,21.38,21.76,8414,0
+COPP.US,D,20250624,000000,21.86,22.1599,21.86,22.09,21395,0
+COPP.US,D,20250625,000000,22.09,22.15,21.94,22.13,30259,0
+COPP.US,D,20250626,000000,22.53,23.55,22.53,23.55,68437,0
+COPP.US,D,20250627,000000,23.41,23.41,23.001,23.13,43914,0
+COPP.US,D,20250630,000000,23.13,23.19,22.9242,23.15,13535,0
+COPP.US,D,20250701,000000,23.25,23.452,23.22,23.3,9027,0
+COPP.US,D,20250702,000000,23.699,24.299,23.55,24.12,22508,0
+COPP.US,D,20250703,000000,24.13,24.25,23.9183,24.1,18186,0
+COPP.US,D,20250707,000000,23.7,23.77,23.51,23.62,22975,0
+COPP.US,D,20250708,000000,23.9,24.5,23.585,24.14,93656,0
+COPP.US,D,20250709,000000,24.04,24.04,23.18,23.25,50783,0
+COPP.US,D,20250710,000000,23.64,24.3999,23.34,23.79,35425,0
+COPP.US,D,20250711,000000,23.46,23.46,23.081,23.38,36788,0
+COPP.US,D,20250714,000000,23.33,23.455,23.03,23.26,49607,0
+COPP.US,D,20250715,000000,23.2,23.2,22.65,22.88,53440,0
+COPP.US,D,20250716,000000,22.88,22.88,22.574,22.7713,16498,0
+COPP.US,D,20250717,000000,22.51,22.95,22.5,22.8893,9832,0
+COPP.US,D,20250718,000000,23.1,23.1,22.8801,22.94,12694,0
+COPP.US,D,20250721,000000,23.29,23.5499,23.29,23.3,23460,0
+COPP.US,D,20250722,000000,23.49,23.83,23.25,23.805,17186,0
+COPP.US,D,20250723,000000,23.8,24.07,23.62,23.7937,28308,0
+COPP.US,D,20250724,000000,23.68,23.68,23.33,23.3928,16478,0
+COPP.US,D,20250725,000000,23.32,23.32,22.92,23.14,44364,0
+COPP.US,D,20250728,000000,23.05,23.05,22.51,22.765,33255,0
+COPP.US,D,20250729,000000,23.3799,23.3799,22.4501,22.635,32963,0
+COPP.US,D,20250730,000000,22.53,22.53,21.44,21.5039,26663,0
+COPP.US,D,20250731,000000,21.33,21.785,20.81,21.7345,76657,0
+COPP.US,D,20250801,000000,21.54,22.3,21.46,21.605,25652,0
+COPP.US,D,20250804,000000,21.65,22.0499,21.65,21.96,30222,0
+COPP.US,D,20250805,000000,21.95,22.14,21.88,22.02,17634,0
+COPP.US,D,20250806,000000,22.13,22.18,22.03,22.1,3804,0
+COPP.US,D,20250807,000000,22.39,22.6357,22.3,22.4877,20201,0
+COPP.US,D,20250808,000000,22.6411,23.176,22.6411,23.0178,12682,0
+COPP.US,D,20250811,000000,23.07,23.07,22.5701,22.6665,19220,0
+COPP.US,D,20250812,000000,22.9,23.1498,22.87,23.065,16235,0
+COPP.US,D,20250813,000000,23.49,23.6805,23.3364,23.455,17487,0
+COPP.US,D,20250814,000000,23.14,23.23,22.89,23.23,15388,0
+COPP.US,D,20250815,000000,23.4405,23.4699,23.3595,23.39,6499,0
+COPP.US,D,20250818,000000,23.39,23.39,23.02,23.105,5958,0
+COPP.US,D,20250819,000000,23.24,23.26,22.71,22.7984,26959,0
+COPP.US,D,20250820,000000,22.8,22.8602,22.7,22.855,8941,0
+COPP.US,D,20250821,000000,22.67,23.14,22.67,23.055,7943,0
+COPP.US,D,20250822,000000,23.2,23.83,23.2,23.785,24127,0
+COPP.US,D,20250825,000000,23.87,23.9602,23.82,23.82,9905,0
+COPP.US,D,20250826,000000,23.98,24.1603,23.97,24.1279,11093,0
+COPP.US,D,20250827,000000,24.05,24.05,23.73,23.945,22666,0
+COPP.US,D,20250828,000000,24.02,24.26,24.01,24.205,13457,0
+COPP.US,D,20250829,000000,24.24,24.3624,24.04,24.315,10453,0
+COPP.US,D,20250902,000000,24.19,24.4999,23.95,24.46,26440,0
+COPP.US,D,20250903,000000,24.55,25.18,24.55,25.105,35916,0
+COPP.US,D,20250904,000000,24.95,24.96,24.4334,24.6,33560,0
+COPP.US,D,20250905,000000,25.1688,25.24,24.82,25.15,8386,0
+COPP.US,D,20250908,000000,25.27,25.3,24.946,25.2497,19283,0
+COPP.US,D,20250909,000000,25.7,25.7993,25.27,25.2756,35997,0
+COPP.US,D,20250910,000000,25.48,25.6799,25.373,25.5414,45926,0
+COPP.US,D,20250911,000000,25.54,26.18,25.5192,26.1196,39747,0
+COPP.US,D,20250912,000000,26.06,26.189,25.8,26.04,30339,0
+COPP.US,D,20250915,000000,26.1,26.59,26.0561,26.55,22510,0
+COPP.US,D,20250916,000000,26.76,26.79,26.19,26.26,26327,0
+COPP.US,D,20250917,000000,26.26,26.43,25.84,26.111,26070,0
+COPP.US,D,20250918,000000,26.15,26.16,25.89,26.0144,19229,0
+COPP.US,D,20250919,000000,26.06,26.6088,26.0595,26.485,12558,0
+COPP.US,D,20250922,000000,26.47,26.749,26.4389,26.74,22443,0
+COPP.US,D,20250923,000000,26.75,26.9833,26.6555,26.7506,27347,0
+COPP.US,D,20250924,000000,26.56,27.5,26.56,26.9913,60610,0
+COPP.US,D,20250925,000000,27,27,26.28,26.43,42483,0
+COPP.US,D,20250926,000000,26.74,27.15,26.43,27.1,42180,0
+COPP.US,D,20250929,000000,27.5,28.41,27.49,28.22,95577,0
+COPP.US,D,20250930,000000,28.22,28.359,28,28.29,47086,0
+COPP.US,D,20251001,000000,28.29,28.73,28.2,28.7,38952,0
+COPP.US,D,20251002,000000,28.81,28.99,28.2001,28.6037,42305,0
+COPP.US,D,20251003,000000,28.84,29.3,28.61,29.09,51913,0
+COPP.US,D,20251006,000000,29.55,29.72,29.01,29.02,117188,0
+COPP.US,D,20251007,000000,29.27,29.7,28.81,29.03,109759,0
+COPP.US,D,20251008,000000,29.52,30.6774,29.52,30.64,218201,0
+COPP.US,D,20251009,000000,31.43,31.56,30.0301,30.44,263338,0
+COPP.US,D,20251010,000000,30.44,30.53,27.995,28.91,287534,0
+COPP.US,D,20251013,000000,30.63,30.96,30.0816,30.57,65385,0
+COPP.US,D,20251014,000000,30.13,30.16,29.135,29.97,58271,0
+COPP.US,D,20251015,000000,30.39,30.575,29.81,30.24,80845,0
+COPP.US,D,20251016,000000,30.28,30.49,29.73,29.9,56062,0
+COPP.US,D,20251017,000000,29.52,29.6,28.81,29.1202,61398,0
+COPP.US,D,20251020,000000,29.42,29.73,29.25,29.69,34017,0
+COPP.US,D,20251021,000000,29.4,29.4,28.29,28.38,57127,0
+COPP.US,D,20251022,000000,28.38,28.6499,27.91,28.26,32353,0
+COPP.US,D,20251023,000000,28.51,28.9981,28.51,28.69,25204,0
+COPP.US,D,20251024,000000,28.89,29,28.51,28.88,20563,0
+COPP.US,D,20251027,000000,29.23,29.7,28.69,28.97,78507,0
+COPP.US,D,20251028,000000,28.97,29.8,28.75,29.8,74672,0
+COPP.US,D,20251029,000000,29.8,30.5,29.65,30.05,58923,0
+COPP.US,D,20251030,000000,29.85,29.85,28.97,29.71,76400,0
+COPP.US,D,20251031,000000,29.71,29.74,29.11,29.11,58894,0
+COPP.US,D,20251103,000000,29.31,29.31,28.55,28.8,41406,0
+COPP.US,D,20251104,000000,28.05,28.21,27.5,27.5,36282,0
+COPP.US,D,20251105,000000,27.94,28.76,27.5,28.76,31682,0
+COPP.US,D,20251106,000000,28.57,28.82,28.413,28.56,40909,0
+COPP.US,D,20251107,000000,28.92,28.92,28.2701,28.8,29077,0
+COPP.US,D,20251110,000000,29.75,29.9287,29.46,29.77,43009,0
+COPP.US,D,20251111,000000,29.73,29.73,29.39,29.555,30914,0
+COPP.US,D,20251112,000000,29.57,30.1974,29.57,30.09,33436,0
+COPP.US,D,20251113,000000,30.12,30.19,29.1,29.265,26480,0
+COPP.US,D,20251114,000000,28.7,29.32,28.24,29.035,20905,0
+COPP.US,D,20251117,000000,28.9,29.19,28.2401,28.5516,42604,0
+COPP.US,D,20251118,000000,28.55,28.6,28.0796,28.21,26799,0
+COPP.US,D,20251119,000000,28.25,29.0456,28.25,28.68,19592,0
+COPP.US,D,20251120,000000,29,29.1199,27.5,27.5,40603,0
+COPP.US,D,20251121,000000,27.5,28.1299,27.4,28.02,18081,0
+COPP.US,D,20251124,000000,28.09,28.69,28.0501,28.6,17252,0
+COPP.US,D,20251125,000000,28.85,29.47,28.85,29.47,25415,0
+COPP.US,D,20251126,000000,29.28,30.24,29.28,30.04,66665,0
+COPP.US,D,20251128,000000,30.18,31.11,30.1,30.9,39587,0
+COPP.US,D,20251201,000000,31.47,31.55,30.87,31.1806,141524,0
+COPP.US,D,20251202,000000,31.18,31.22,30.52,31.005,47637,0
+COPP.US,D,20251203,000000,31.65,32.54,31.65,32.41,84537,0
+COPP.US,D,20251204,000000,32.5,32.52,31.59,32.3006,96729,0
+COPP.US,D,20251205,000000,32.79,33.095,32.05,32.05,55964,0
+COPP.US,D,20251208,000000,32.6,32.6399,32.15,32.33,34223,0
+COPP.US,D,20251209,000000,31.95,32.2,31.05,32.105,159689,0
+COPP.US,D,20251210,000000,32.11,32.9643,32,32.9,102109,0
+COPP.US,D,20251211,000000,32.9,33.5,32.86,33.405,76320,0
+COPP.US,D,20251212,000000,33.55,33.8599,32.4765,32.89,40485,0
+COPP.US,D,20251215,000000,33.4,33.8599,33.1,33.3,101007,0
+COPP.US,D,20251216,000000,33.21,33.29,32.72,33.1,85052,0
+COPP.US,D,20251217,000000,33.54,33.79,33.28,33.38,68421,0
+COPP.US,D,20251218,000000,32.8,32.9997,32.32,32.8,76647,0
+COPP.US,D,20251219,000000,32.94,33.6643,32.6431,33.425,122855,0
+COPP.US,D,20251222,000000,34.7,36.08,34,34.26,146009,0
+COPP.US,D,20251223,000000,34.77,35.3065,34.46,35.11,232739,0
+COPP.US,D,20251224,000000,35.16,35.16,34.5,34.94,88189,0
+COPP.US,D,20251226,000000,36.105,36.45,35.65,35.96,326838,0
+COPP.US,D,20251229,000000,35.785,35.97,34.55,34.95,282688,0
+COPP.US,D,20251230,000000,35.73,35.73,34.9,35.215,183724,0
+COPP.US,D,20251231,000000,34.96,35.22,34.675,34.81,82127,0
+COPP.US,D,20260102,000000,35.36,35.9199,34.81,35.36,146349,0
+COPP.US,D,20260105,000000,36.46,37.1799,36,37.105,338188,0
+COPP.US,D,20260106,000000,37.615,38.37,37.56,37.87,387902,0
+COPP.US,D,20260107,000000,37.38,37.4,36.2,36.955,295797,0
+COPP.US,D,20260108,000000,36.54,36.54,35.5,36.39,215934,0
+COPP.US,D,20260109,000000,37.08,37.68,36.7,37.52,236731,0
+COPP.US,D,20260112,000000,38.48,38.74,38.11,38.685,513175,0
+COPP.US,D,20260113,000000,39.24,39.24,38.1701,38.4,329381,0
+COPP.US,D,20260114,000000,39.2,39.6798,38.75,39.55,466701,0
+COPP.US,D,20260115,000000,39.21,39.759,38.7501,39.33,406414,0
+COPP.US,D,20260116,000000,38.78,38.875,38.06,38.72,266821,0
+COPP.US,D,20260120,000000,39.09,39.61,38.5,39.32,533943,0
+COPP.US,D,20260121,000000,40.26,40.8408,39.42,39.93,591516,0
+COPP.US,D,20260122,000000,39.93,39.94,38.6,38.88,386242,0
+COPP.US,D,20260123,000000,39.74,40.73,39.3305,40.62,636521,0
+COPP.US,D,20260126,000000,43.59,44,41.07,41.46,1572225,0
+COPP.US,D,20260127,000000,42.01,42.45,40.9101,42.44,739783,0
+COPP.US,D,20260128,000000,43.29,43.51,42.07,42.58,840631,0
+COPP.US,D,20260129,000000,46.42,47.46,42.625,44.08,1706934,0
+COPP.US,D,20260130,000000,42.11,42.11,39.01,39.99,1203207,0
+COPP.US,D,20260202,000000,39.46,40.53,39.46,40.34,472532,0
+COPP.US,D,20260203,000000,42.19,43.2,41.71,43.14,720874,0
+COPP.US,D,20260204,000000,43.39,43.55,39.9,40.98,558866,0
+COPP.US,D,20260205,000000,40.24,40.24,38.5435,38.67,454886,0
+COPP.US,D,20260206,000000,39.19,40.1499,39.13,40.1,290340,0
+COPP.US,D,20260209,000000,40.44,42.0999,40.35,41.89,311820,0
+COPP.US,D,20260210,000000,41.725,41.725,40.79,41.32,244357,0
+COPP.US,D,20260211,000000,42.2,42.6304,41.2,42.47,210385,0
+COPP.US,D,20260212,000000,42.68,42.68,40.131,40.52,301705,0
+COPP.US,D,20260213,000000,40.39,41.32,39.51,40.85,175326,0
+COPP.US,D,20260217,000000,39.71,39.84,38.11,39.45,229850,0
+COPP.US,D,20260218,000000,40.07,40.86,39.7856,40.55,178717,0
diff --git a/daily/us/nasdaq etfs/cowg.us.txt b/daily/us/nasdaq etfs/cowg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6eff0e39eb6103f96c3153b2d572ac83269d84f8
--- /dev/null
+++ b/daily/us/nasdaq etfs/cowg.us.txt	
@@ -0,0 +1,789 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COWG.US,D,20221227,000000,20.16,20.16,19.8605,19.8605,710,0
+COWG.US,D,20221228,000000,19.59,19.59,19.5665,19.5665,236,0
+COWG.US,D,20221229,000000,19.8,19.92,19.8,19.8721,882,0
+COWG.US,D,20221230,000000,19.76,19.86,19.6599,19.855,5567,0
+COWG.US,D,20230103,000000,19.96,19.96,19.4717,19.5709,28147,0
+COWG.US,D,20230104,000000,19.66,19.81,19.6599,19.7349,5115,0
+COWG.US,D,20230105,000000,19.54,19.58,19.4672,19.4672,8629,0
+COWG.US,D,20230106,000000,19.61,19.89,19.61,19.8075,3076,0
+COWG.US,D,20230109,000000,20.03,20.06,19.8084,19.8084,8962,0
+COWG.US,D,20230110,000000,19.82,19.97,19.82,19.9523,2061,0
+COWG.US,D,20230111,000000,20.04,20.2006,20,20.2006,6399,0
+COWG.US,D,20230112,000000,20.22,20.3,20.185,20.2466,5765,0
+COWG.US,D,20230113,000000,20.19,20.36,20.1899,20.3523,4123,0
+COWG.US,D,20230117,000000,20.455,20.455,20.3642,20.3642,350,0
+COWG.US,D,20230118,000000,20.31,20.31,20.1448,20.1448,2679,0
+COWG.US,D,20230119,000000,20.05,20.06,19.95,19.9944,2371,0
+COWG.US,D,20230120,000000,20.185,20.2996,20.12,20.2996,5149,0
+COWG.US,D,20230123,000000,20.58,20.58,20.5733,20.5733,1073,0
+COWG.US,D,20230124,000000,20.41,20.4247,20.41,20.417,440,0
+COWG.US,D,20230125,000000,20.3,20.3909,20.05,20.3909,1646,0
+COWG.US,D,20230126,000000,20.39,20.5741,20.39,20.5741,1851,0
+COWG.US,D,20230127,000000,20.62,20.62,20.595,20.595,511,0
+COWG.US,D,20230130,000000,20.44,20.51,20.2888,20.2888,1567,0
+COWG.US,D,20230131,000000,20.45,20.5708,20.43,20.5708,731,0
+COWG.US,D,20230201,000000,20.5317,20.97,20.44,20.848,31495,0
+COWG.US,D,20230202,000000,21.13,21.14,20.9424,21.0682,5883,0
+COWG.US,D,20230203,000000,20.93,21.08,20.79,20.8183,2306,0
+COWG.US,D,20230206,000000,20.68,20.68,20.63,20.6469,84243,0
+COWG.US,D,20230207,000000,20.505,20.99,20.505,20.9734,4628,0
+COWG.US,D,20230208,000000,20.79,20.79,20.6566,20.6566,33578,0
+COWG.US,D,20230209,000000,20.7259,20.755,20.5225,20.5225,4082,0
+COWG.US,D,20230210,000000,20.42,20.5406,20.42,20.5406,464,0
+COWG.US,D,20230213,000000,20.71,20.71,20.6872,20.6892,514,0
+COWG.US,D,20230214,000000,20.87,20.88,20.66,20.8454,47773,0
+COWG.US,D,20230215,000000,20.98,21.0047,20.96,21.0047,1683,0
+COWG.US,D,20230216,000000,20.79,20.8295,20.6297,20.6297,850,0
+COWG.US,D,20230217,000000,20.41,20.41,20.4,20.4044,768,0
+COWG.US,D,20230221,000000,20.31,20.33,20.0783,20.0783,2603,0
+COWG.US,D,20230222,000000,20.1581,20.27,20.0651,20.095,16602,0
+COWG.US,D,20230223,000000,20.3,20.3,20.21,20.2795,6347,0
+COWG.US,D,20230224,000000,19.95,19.99,19.9201,19.9684,2046,0
+COWG.US,D,20230227,000000,20.21,20.21,20.0554,20.0554,1230,0
+COWG.US,D,20230228,000000,20.12,20.1699,20.04,20.049,10562,0
+COWG.US,D,20230301,000000,20.0658,20.09,20.015,20.0375,2257,0
+COWG.US,D,20230302,000000,20,20.18,20,20.18,3992,0
+COWG.US,D,20230303,000000,20.27,20.49,20.22,20.49,66569,0
+COWG.US,D,20230306,000000,20.56,20.565,20.4171,20.4171,3268,0
+COWG.US,D,20230307,000000,20.28,20.28,20.1784,20.1784,2663,0
+COWG.US,D,20230308,000000,20.18,20.18,20.145,20.145,1575,0
+COWG.US,D,20230309,000000,20.29,20.29,19.78,19.7875,5231,0
+COWG.US,D,20230310,000000,19.68,19.7,19.45,19.469,5006,0
+COWG.US,D,20230313,000000,19.385,19.547,19.385,19.4392,1268,0
+COWG.US,D,20230314,000000,19.76,19.76,19.6,19.7131,3539,0
+COWG.US,D,20230315,000000,19.41,19.4485,19.275,19.4263,10196,0
+COWG.US,D,20230316,000000,19.62,19.8089,19.619,19.7938,5178,0
+COWG.US,D,20230317,000000,19.4502,19.55,19.4501,19.487,2084,0
+COWG.US,D,20230320,000000,19.6197,19.7999,19.6197,19.7853,1097,0
+COWG.US,D,20230321,000000,20.0399,20.08,19.91,20.0488,23995,0
+COWG.US,D,20230322,000000,19.98,20.1,19.7245,19.7245,4217,0
+COWG.US,D,20230323,000000,19.93,20.08,19.7399,19.8298,12040,0
+COWG.US,D,20230324,000000,19.73,19.79,19.73,19.7893,1270,0
+COWG.US,D,20230327,000000,19.9349,19.9349,19.8594,19.8594,319,0
+COWG.US,D,20230328,000000,19.87,19.87,19.8099,19.87,1801,0
+COWG.US,D,20230329,000000,20.0472,20.16,20.045,20.16,1588,0
+COWG.US,D,20230330,000000,20.38,21,20.2026,20.31,137584,0
+COWG.US,D,20230331,000000,20.39,20.6,20.34,20.57,55713,0
+COWG.US,D,20230403,000000,20.49,20.66,20.48,20.62,37018,0
+COWG.US,D,20230404,000000,20.652,20.66,20.4118,20.45,348798,0
+COWG.US,D,20230405,000000,20.38,20.38,20.225,20.3,23281,0
+COWG.US,D,20230406,000000,20.32,20.32,20.16,20.25,13872,0
+COWG.US,D,20230410,000000,20.34,20.38,20.22,20.37,7153,0
+COWG.US,D,20230411,000000,20.46,20.4901,20.42,20.42,3452,0
+COWG.US,D,20230412,000000,20.495,20.495,20.25,20.25,5815,0
+COWG.US,D,20230413,000000,20.52,20.59,20.52,20.5606,2004,0
+COWG.US,D,20230414,000000,20.65,20.65,20.46,20.515,10552,0
+COWG.US,D,20230417,000000,20.62,20.62,20.46,20.565,6125,0
+COWG.US,D,20230418,000000,20.556,20.56,20.51,20.56,8760,0
+COWG.US,D,20230419,000000,20.51,20.51,20.4156,20.47,14421,0
+COWG.US,D,20230420,000000,20.38,20.4589,20.33,20.3411,1719,0
+COWG.US,D,20230421,000000,20.4,20.4,20.37,20.38,33175,0
+COWG.US,D,20230424,000000,20.48,20.48,20.3667,20.42,4449,0
+COWG.US,D,20230425,000000,20.33,20.33,19.93,19.93,6511,0
+COWG.US,D,20230426,000000,19.9699,19.97,19.73,19.775,3664,0
+COWG.US,D,20230427,000000,19.9,19.91,19.6699,19.9,8177,0
+COWG.US,D,20230428,000000,20.005,20.0999,19.966,20.06,11681,0
+COWG.US,D,20230501,000000,20.125,20.2,20.125,20.1783,4146,0
+COWG.US,D,20230502,000000,20.04,20.08,19.8,19.9,10524,0
+COWG.US,D,20230503,000000,19.9499,20.08,19.78,19.78,3189,0
+COWG.US,D,20230504,000000,19.87,19.87,19.62,19.62,1794,0
+COWG.US,D,20230505,000000,19.69,19.96,19.69,19.92,25148,0
+COWG.US,D,20230508,000000,19.8501,19.94,19.85,19.9298,10066,0
+COWG.US,D,20230509,000000,19.88,19.91,19.83,19.85,10306,0
+COWG.US,D,20230510,000000,19.93,19.99,19.86,19.95,7128,0
+COWG.US,D,20230511,000000,19.8,19.84,19.72,19.84,5145,0
+COWG.US,D,20230512,000000,19.79,19.85,19.79,19.85,1306,0
+COWG.US,D,20230515,000000,19.81,20.0501,19.81,20.0501,3933,0
+COWG.US,D,20230516,000000,19.91,19.93,19.85,19.85,2143,0
+COWG.US,D,20230517,000000,19.82,20.05,19.8199,20.04,5323,0
+COWG.US,D,20230518,000000,20.11,20.33,20.03,20.32,44974,0
+COWG.US,D,20230519,000000,20.3,20.39,20.29,20.29,1840,0
+COWG.US,D,20230522,000000,20.36,20.41,20.34,20.36,3071,0
+COWG.US,D,20230523,000000,20.2,20.2999,20.11,20.11,2671,0
+COWG.US,D,20230524,000000,19.8656,19.97,19.8656,19.93,2118,0
+COWG.US,D,20230525,000000,19.87,20.08,19.87,20.03,7840,0
+COWG.US,D,20230526,000000,20.3231,20.39,20.31,20.3356,3354,0
+COWG.US,D,20230530,000000,20.38,20.38,20.3,20.3,3043,0
+COWG.US,D,20230531,000000,20.2199,20.26,20.2199,20.26,2227,0
+COWG.US,D,20230601,000000,20.27,20.46,20.21,20.46,22404,0
+COWG.US,D,20230602,000000,20.64,20.77,20.64,20.75,9688,0
+COWG.US,D,20230605,000000,20.7043,20.72,20.6699,20.72,3715,0
+COWG.US,D,20230606,000000,20.73,20.7802,20.7,20.77,21625,0
+COWG.US,D,20230607,000000,20.9,20.9,20.62,20.66,6107,0
+COWG.US,D,20230608,000000,20.72,20.76,20.71,20.74,29186,0
+COWG.US,D,20230609,000000,20.88,20.9099,20.7145,20.75,11658,0
+COWG.US,D,20230612,000000,20.7961,21.06,20.7961,21.06,5841,0
+COWG.US,D,20230613,000000,21.11,21.29,21.11,21.22,38852,0
+COWG.US,D,20230614,000000,21.29,21.32,21.13,21.23,53954,0
+COWG.US,D,20230615,000000,21.22,21.48,21.2,21.4548,13228,0
+COWG.US,D,20230616,000000,21.48,21.48,21.368,21.368,30811,0
+COWG.US,D,20230620,000000,21.34,22,21.07,21.1782,82695,0
+COWG.US,D,20230621,000000,21.06,21.06,20.93,20.93,4559,0
+COWG.US,D,20230622,000000,20.84,21.3,20.84,21.02,79420,0
+COWG.US,D,20230623,000000,20.784,20.86,20.75,20.75,10291,0
+COWG.US,D,20230626,000000,20.96,20.96,20.71,20.71,5718,0
+COWG.US,D,20230627,000000,20.88,21.12,20.88,21.1,27922,0
+COWG.US,D,20230628,000000,21.0599,21.24,21.0599,21.19,8506,0
+COWG.US,D,20230629,000000,21.19,21.27,21.19,21.25,28435,0
+COWG.US,D,20230630,000000,21.36,21.58,21.36,21.5,15157,0
+COWG.US,D,20230703,000000,21.45,21.49,21.41,21.44,12680,0
+COWG.US,D,20230705,000000,21.38,21.44,21.36,21.3845,26087,0
+COWG.US,D,20230706,000000,21.2,21.2,20.9457,21.127,16558,0
+COWG.US,D,20230707,000000,21.19,21.34,21.1571,21.1571,2179,0
+COWG.US,D,20230710,000000,21.27,21.56,21.27,21.56,4334,0
+COWG.US,D,20230711,000000,21.72,21.8,21.67,21.8,5322,0
+COWG.US,D,20230712,000000,21.94,21.98,21.85,21.89,14785,0
+COWG.US,D,20230713,000000,22.17,22.21,22.15,22.2,10290,0
+COWG.US,D,20230714,000000,22.27,22.2817,22.1,22.11,14142,0
+COWG.US,D,20230717,000000,22.15,22.41,22.15,22.3907,2502,0
+COWG.US,D,20230718,000000,22.405,22.57,22.405,22.52,24912,0
+COWG.US,D,20230719,000000,22.67,22.67,22.44,22.4951,23910,0
+COWG.US,D,20230720,000000,22.32,22.37,22.0664,22.08,19451,0
+COWG.US,D,20230721,000000,22.22,22.26,22.13,22.16,7559,0
+COWG.US,D,20230724,000000,22.28,22.28,22.0519,22.1,16425,0
+COWG.US,D,20230725,000000,22.19,22.36,22.19,22.29,21051,0
+COWG.US,D,20230726,000000,22.2137,22.29,22.15,22.2348,44063,0
+COWG.US,D,20230727,000000,22.6,22.6,22.1862,22.21,20013,0
+COWG.US,D,20230728,000000,22.47,22.53,22.4176,22.5232,9886,0
+COWG.US,D,20230731,000000,22.7,22.7,22.55,22.6548,7177,0
+COWG.US,D,20230801,000000,22.57,22.63,22.5,22.5984,13514,0
+COWG.US,D,20230802,000000,22.22,22.22,22.04,22.04,17991,0
+COWG.US,D,20230803,000000,22.05,22.05,21.86,21.96,8714,0
+COWG.US,D,20230804,000000,21.99,22.06,21.79,21.8019,22885,0
+COWG.US,D,20230807,000000,21.89,21.99,21.8818,21.99,7994,0
+COWG.US,D,20230808,000000,21.72,21.77,21.5553,21.77,29020,0
+COWG.US,D,20230809,000000,21.69,21.72,21.5488,21.5488,16518,0
+COWG.US,D,20230810,000000,21.9,22,21.6915,21.75,24599,0
+COWG.US,D,20230811,000000,21.7699,21.8,21.68,21.7022,11294,0
+COWG.US,D,20230814,000000,21.75,21.92,21.75,21.92,4408,0
+COWG.US,D,20230815,000000,21.85,21.85,21.61,21.6651,9633,0
+COWG.US,D,20230816,000000,21.71,21.71,21.46,21.46,6066,0
+COWG.US,D,20230817,000000,21.365,21.42,21.19,21.22,2285,0
+COWG.US,D,20230818,000000,20.97,21.2884,20.97,21.26,6136,0
+COWG.US,D,20230821,000000,21.5299,21.62,21.449,21.6,5063,0
+COWG.US,D,20230822,000000,21.81,21.81,21.5689,21.6,9058,0
+COWG.US,D,20230823,000000,21.75,21.91,21.62,21.86,9080,0
+COWG.US,D,20230824,000000,22.07,22.07,21.41,21.4111,12495,0
+COWG.US,D,20230825,000000,21.37,21.66,21.3699,21.66,1330,0
+COWG.US,D,20230828,000000,21.8,21.8,21.7157,21.7817,4182,0
+COWG.US,D,20230829,000000,21.78,22.17,21.78,22.14,14557,0
+COWG.US,D,20230830,000000,22.3,22.35,22.2699,22.34,69983,0
+COWG.US,D,20230831,000000,22.48,22.54,22.445,22.46,28737,0
+COWG.US,D,20230901,000000,22.58,22.59,22.47,22.54,12018,0
+COWG.US,D,20230905,000000,22.42,22.555,22.3938,22.4692,9708,0
+COWG.US,D,20230906,000000,22.31,22.45,22.31,22.45,3133,0
+COWG.US,D,20230907,000000,22.31,22.31,22.19,22.3,14501,0
+COWG.US,D,20230908,000000,22.35,22.37,22.26,22.2974,21440,0
+COWG.US,D,20230911,000000,22.35,22.41,22.31,22.41,1614,0
+COWG.US,D,20230912,000000,22.33,22.33,22.18,22.18,5355,0
+COWG.US,D,20230913,000000,22.21,22.21,22.0868,22.11,10903,0
+COWG.US,D,20230914,000000,22.28,22.36,22.28,22.36,59106,0
+COWG.US,D,20230915,000000,22,22.02,21.92,21.9747,14329,0
+COWG.US,D,20230918,000000,22.03,22.08,22.025,22.04,8173,0
+COWG.US,D,20230919,000000,21.76,21.86,21.7499,21.8415,4049,0
+COWG.US,D,20230920,000000,21.99,21.99,21.64,21.65,13454,0
+COWG.US,D,20230921,000000,21.47,21.47,21.15,21.15,6265,0
+COWG.US,D,20230922,000000,21.17,21.32,21.17,21.19,1677,0
+COWG.US,D,20230925,000000,21.1757,21.3,21.13,21.3,4535,0
+COWG.US,D,20230926,000000,21.1401,21.1401,21.0052,21.05,1587,0
+COWG.US,D,20230927,000000,21.15,21.21,21.06,21.2,2751,0
+COWG.US,D,20230928,000000,21.2408,21.47,21.2408,21.38,5199,0
+COWG.US,D,20230929,000000,21.5825,21.5825,21.355,21.39,5449,0
+COWG.US,D,20231002,000000,21.49,21.49,21.1991,21.35,1973,0
+COWG.US,D,20231003,000000,21.27,21.27,20.86,20.9159,5950,0
+COWG.US,D,20231004,000000,21.11,21.14,21.11,21.1375,524,0
+COWG.US,D,20231005,000000,21.125,21.125,21.1108,21.1108,147,0
+COWG.US,D,20231006,000000,21.09,21.63,21.01,21.57,4612,0
+COWG.US,D,20231009,000000,21.57,21.78,21.5601,21.78,6105,0
+COWG.US,D,20231010,000000,21.89,22.0397,21.8334,21.92,27640,0
+COWG.US,D,20231011,000000,21.98,22.03,21.9,22.03,764,0
+COWG.US,D,20231012,000000,22.0607,22.15,21.92,21.96,5869,0
+COWG.US,D,20231013,000000,21.92,21.92,21.74,21.77,4177,0
+COWG.US,D,20231016,000000,22.0076,22.01,21.96,21.96,4462,0
+COWG.US,D,20231017,000000,21.87,22.0594,21.87,21.98,2451,0
+COWG.US,D,20231018,000000,21.99,21.99,21.6606,21.68,10949,0
+COWG.US,D,20231019,000000,21.68,21.77,21.4198,21.4198,10495,0
+COWG.US,D,20231020,000000,21.39,21.39,21.07,21.1,46020,0
+COWG.US,D,20231023,000000,21.03,21.1899,20.99,21.03,9884,0
+COWG.US,D,20231024,000000,21.2,21.2375,21.2,21.2375,153409,0
+COWG.US,D,20231025,000000,20.8756,20.9045,20.66,20.67,11561,0
+COWG.US,D,20231026,000000,20.73,20.73,20.5126,20.5126,1369,0
+COWG.US,D,20231027,000000,20.46,20.5533,20.38,20.38,2700,0
+COWG.US,D,20231030,000000,20.4599,20.53,20.3699,20.48,87179,0
+COWG.US,D,20231031,000000,20.59,20.6284,20.585,20.6284,8113,0
+COWG.US,D,20231101,000000,20.5201,20.72,20.52,20.71,5371,0
+COWG.US,D,20231102,000000,20.97,21.17,20.97,21.16,9270,0
+COWG.US,D,20231103,000000,21.26,21.515,21.26,21.44,7930,0
+COWG.US,D,20231106,000000,21.31,21.37,21.23,21.337,15026,0
+COWG.US,D,20231107,000000,21.67,21.699,21.6071,21.65,34087,0
+COWG.US,D,20231108,000000,21.72,21.73,21.59,21.59,8001,0
+COWG.US,D,20231109,000000,21.64,21.71,21.41,21.42,152533,0
+COWG.US,D,20231110,000000,21.5099,21.86,21.5099,21.85,12164,0
+COWG.US,D,20231113,000000,21.72,21.88,21.72,21.81,44134,0
+COWG.US,D,20231114,000000,22.25,22.395,22.25,22.36,17792,0
+COWG.US,D,20231115,000000,22.4699,22.54,22.32,22.34,9158,0
+COWG.US,D,20231116,000000,22.24,22.24,22.155,22.17,7262,0
+COWG.US,D,20231117,000000,22.1823,22.33,22.17,22.2643,36642,0
+COWG.US,D,20231120,000000,22.36,22.5499,22.36,22.52,42313,0
+COWG.US,D,20231121,000000,22.56,22.56,22.4001,22.52,14209,0
+COWG.US,D,20231122,000000,22.52,22.7,22.52,22.535,60425,0
+COWG.US,D,20231124,000000,22.54,22.67,22.47,22.67,2569,0
+COWG.US,D,20231127,000000,22.45,22.66,22.45,22.6,8108,0
+COWG.US,D,20231128,000000,22.44,22.54,22.37,22.45,13570,0
+COWG.US,D,20231129,000000,22.73,22.81,22.65,22.65,8248,0
+COWG.US,D,20231130,000000,22.65,22.6749,22.525,22.6749,4502,0
+COWG.US,D,20231201,000000,22.6653,22.9472,22.6401,22.9385,10802,0
+COWG.US,D,20231204,000000,22.6703,22.882,22.59,22.6898,20038,0
+COWG.US,D,20231205,000000,22.74,22.74,22.55,22.63,14522,0
+COWG.US,D,20231206,000000,22.675,22.7599,22.429,22.429,29380,0
+COWG.US,D,20231207,000000,22.515,22.64,22.47,22.6091,18218,0
+COWG.US,D,20231208,000000,22.6,22.7414,22.5401,22.74,16418,0
+COWG.US,D,20231211,000000,22.9441,23.02,22.9,23.0103,5090,0
+COWG.US,D,20231212,000000,23.07,23.15,22.95,23.14,8132,0
+COWG.US,D,20231213,000000,23.29,23.55,23.1472,23.5302,23743,0
+COWG.US,D,20231214,000000,23.76,23.86,23.5299,23.6571,27887,0
+COWG.US,D,20231215,000000,23.66,23.79,23.66,23.7142,42203,0
+COWG.US,D,20231218,000000,23.8108,23.9,23.7901,23.85,22190,0
+COWG.US,D,20231219,000000,23.925,24.02,23.925,24.0082,42720,0
+COWG.US,D,20231220,000000,24.07,24.1395,23.66,23.66,43603,0
+COWG.US,D,20231221,000000,23.85,23.92,23.75,23.92,20508,0
+COWG.US,D,20231222,000000,23.98,24.3559,23.88,23.93,78673,0
+COWG.US,D,20231226,000000,23.95,24.11,23.95,24.07,254048,0
+COWG.US,D,20231227,000000,24.06,24.06,23.9201,23.9976,89091,0
+COWG.US,D,20231228,000000,24.02,24.11,23.96,23.9667,126881,0
+COWG.US,D,20231229,000000,24.06,24.06,23.7895,23.84,62072,0
+COWG.US,D,20240102,000000,23.5791,23.5791,23.3999,23.5003,52809,0
+COWG.US,D,20240103,000000,23.2701,23.35,23.23,23.25,20601,0
+COWG.US,D,20240104,000000,23.246,23.26,23.1334,23.1334,28579,0
+COWG.US,D,20240105,000000,23.18,23.29,23.15,23.19,49962,0
+COWG.US,D,20240108,000000,23.24,23.59,23.2104,23.59,28148,0
+COWG.US,D,20240109,000000,23.475,23.6398,23.4401,23.59,9443,0
+COWG.US,D,20240110,000000,23.62,23.74,23.6,23.73,6879,0
+COWG.US,D,20240111,000000,23.85,23.85,23.6001,23.82,7886,0
+COWG.US,D,20240112,000000,23.92,23.94,23.8201,23.88,11169,0
+COWG.US,D,20240116,000000,23.8,23.88,23.705,23.78,7154,0
+COWG.US,D,20240117,000000,23.57,23.65,23.4999,23.64,7592,0
+COWG.US,D,20240118,000000,23.81,23.92,23.73,23.9,14465,0
+COWG.US,D,20240119,000000,24.07,24.25,24.03,24.24,15777,0
+COWG.US,D,20240122,000000,24.4819,24.54,24.4099,24.46,17094,0
+COWG.US,D,20240123,000000,24.59,24.59,24.4,24.5114,30453,0
+COWG.US,D,20240124,000000,24.8,24.8,24.485,24.5017,26245,0
+COWG.US,D,20240125,000000,24.74,24.74,24.4401,24.57,19044,0
+COWG.US,D,20240126,000000,24.53,24.55,24.4082,24.45,12925,0
+COWG.US,D,20240129,000000,24.57,24.77,24.49,24.76,12905,0
+COWG.US,D,20240130,000000,24.72,24.76,24.6296,24.67,10677,0
+COWG.US,D,20240131,000000,24.55,24.55,24.2,24.2,12027,0
+COWG.US,D,20240201,000000,24.3,24.46,24.295,24.4357,19298,0
+COWG.US,D,20240202,000000,24.4889,24.71,24.4032,24.66,27050,0
+COWG.US,D,20240205,000000,24.7,24.7,24.42,24.53,6946,0
+COWG.US,D,20240206,000000,24.66,24.66,24.4,24.4809,24665,0
+COWG.US,D,20240207,000000,24.66,24.84,24.64,24.79,6283,0
+COWG.US,D,20240208,000000,24.77,24.99,24.77,24.97,15402,0
+COWG.US,D,20240209,000000,25.11,25.25,25.026,25.19,28842,0
+COWG.US,D,20240212,000000,25.14,25.295,25.14,25.16,17993,0
+COWG.US,D,20240213,000000,24.67,24.9,24.585,24.73,47163,0
+COWG.US,D,20240214,000000,24.96,25.05,24.88,25.05,14654,0
+COWG.US,D,20240215,000000,25.34,25.43,25.3,25.41,17877,0
+COWG.US,D,20240216,000000,25.41,25.44,25.18,25.21,21572,0
+COWG.US,D,20240220,000000,25.06,25.06,24.8051,24.92,12333,0
+COWG.US,D,20240221,000000,24.55,24.71,24.5399,24.71,190998,0
+COWG.US,D,20240222,000000,25.08,25.32,25.08,25.2536,21312,0
+COWG.US,D,20240223,000000,25.38,25.39,25.2399,25.2981,44798,0
+COWG.US,D,20240226,000000,25.42,25.5,25.29,25.361,31054,0
+COWG.US,D,20240227,000000,25.41,25.45,25.3399,25.4,29310,0
+COWG.US,D,20240228,000000,25.3076,25.36,25.2975,25.3,21884,0
+COWG.US,D,20240229,000000,25.42,25.45,25.2662,25.38,55844,0
+COWG.US,D,20240301,000000,25.54,25.77,25.41,25.74,35408,0
+COWG.US,D,20240304,000000,25.85,25.85,25.65,25.65,954826,0
+COWG.US,D,20240305,000000,25.53,25.53,25.09,25.21,30047,0
+COWG.US,D,20240306,000000,25.73,25.73,25.4367,25.5,37043,0
+COWG.US,D,20240307,000000,25.7,25.88,25.6122,25.83,24100,0
+COWG.US,D,20240308,000000,26.46,26.46,25.61,25.61,25641,0
+COWG.US,D,20240311,000000,25.5,25.56,25.4399,25.54,84240,0
+COWG.US,D,20240312,000000,25.7,25.82,25.5499,25.82,22184,0
+COWG.US,D,20240313,000000,25.88,25.88,25.69,25.74,21107,0
+COWG.US,D,20240314,000000,25.9,25.9,25.5292,25.61,24240,0
+COWG.US,D,20240315,000000,25.53,25.53,25.2899,25.33,60897,0
+COWG.US,D,20240318,000000,25.67,25.67,25.4645,25.51,55125,0
+COWG.US,D,20240319,000000,25.49,25.599,25.256,25.59,20437,0
+COWG.US,D,20240320,000000,25.7,25.95,25.5772,25.92,90625,0
+COWG.US,D,20240321,000000,26.26,26.3057,26.1,26.15,98186,0
+COWG.US,D,20240322,000000,26.22,26.22,25.9633,26.07,72695,0
+COWG.US,D,20240325,000000,26.04,26.05,25.93,25.98,29737,0
+COWG.US,D,20240326,000000,26.15,26.15,25.97,25.97,38365,0
+COWG.US,D,20240327,000000,26.21,26.21,25.7801,26.01,25125,0
+COWG.US,D,20240328,000000,26.04,26.1,25.9809,26,43329,0
+COWG.US,D,20240401,000000,25.99,26.109,25.89,25.96,137543,0
+COWG.US,D,20240402,000000,25.73,25.77,25.5476,25.76,15206,0
+COWG.US,D,20240403,000000,25.76,25.96,25.6701,25.85,10521,0
+COWG.US,D,20240404,000000,26.06,26.11,25.47,25.47,58772,0
+COWG.US,D,20240405,000000,25.72,25.88,25.5265,25.78,34309,0
+COWG.US,D,20240408,000000,25.7367,25.9,25.7367,25.88,30155,0
+COWG.US,D,20240409,000000,26.42,26.42,25.7399,25.95,39239,0
+COWG.US,D,20240410,000000,25.7,25.7,25.5,25.61,22667,0
+COWG.US,D,20240411,000000,25.7,25.92,25.565,25.87,69757,0
+COWG.US,D,20240412,000000,25.67,25.68,25.305,25.36,31809,0
+COWG.US,D,20240415,000000,25.59,25.59,24.8499,24.9,19568,0
+COWG.US,D,20240416,000000,24.96,25.03,24.76,24.93,19417,0
+COWG.US,D,20240417,000000,25.14,25.14,24.625,24.66,32125,0
+COWG.US,D,20240418,000000,24.5344,24.84,24.51,24.56,23028,0
+COWG.US,D,20240419,000000,24.15,24.15,24.12,24.15,13031,0
+COWG.US,D,20240422,000000,24.39,24.55,24.17,24.42,22633,0
+COWG.US,D,20240423,000000,24.49,24.8901,24.49,24.85,27568,0
+COWG.US,D,20240424,000000,25,25.0899,24.73,24.87,22654,0
+COWG.US,D,20240425,000000,24.4574,24.85,24.44,24.8,23971,0
+COWG.US,D,20240426,000000,24.9,25.18,24.9,25.06,20746,0
+COWG.US,D,20240429,000000,25.07,25.17,25.03,25.13,15146,0
+COWG.US,D,20240430,000000,25.04,25.04,24.58,24.58,31859,0
+COWG.US,D,20240501,000000,24.61,24.98,24.45,24.51,53474,0
+COWG.US,D,20240502,000000,24.76,24.9,24.563,24.86,85454,0
+COWG.US,D,20240503,000000,25.19,25.2899,25.0682,25.2,34558,0
+COWG.US,D,20240506,000000,25.38,25.6,25.38,25.6,82143,0
+COWG.US,D,20240507,000000,25.48,25.53,25.39,25.39,30594,0
+COWG.US,D,20240508,000000,25.29,25.38,25.225,25.36,28133,0
+COWG.US,D,20240509,000000,25.457,25.57,25.411,25.53,41086,0
+COWG.US,D,20240510,000000,25.66,25.8,25.6487,25.7,91907,0
+COWG.US,D,20240513,000000,25.78,25.78,25.64,25.67,20008,0
+COWG.US,D,20240514,000000,25.6,25.906,25.6,25.875,68454,0
+COWG.US,D,20240515,000000,26.1,26.38,26.06,26.38,125053,0
+COWG.US,D,20240516,000000,26.35,26.41,26.28,26.28,30415,0
+COWG.US,D,20240517,000000,26.3,26.41,26.2534,26.37,33489,0
+COWG.US,D,20240520,000000,26.35,26.61,26.35,26.61,29008,0
+COWG.US,D,20240521,000000,26.47,26.47,26.37,26.44,29768,0
+COWG.US,D,20240522,000000,26.44,26.4786,26.26,26.3426,20801,0
+COWG.US,D,20240523,000000,26.61,26.61,26.1,26.18,32680,0
+COWG.US,D,20240524,000000,26.28,26.5,26.22,26.45,28934,0
+COWG.US,D,20240528,000000,26.55,26.55,26.3265,26.43,110766,0
+COWG.US,D,20240529,000000,26.2,26.3261,26.2,26.25,19705,0
+COWG.US,D,20240530,000000,26.12,26.12,25.765,25.78,44480,0
+COWG.US,D,20240531,000000,25.94,25.94,25.44,25.91,31519,0
+COWG.US,D,20240603,000000,26.01,26.01,25.64,25.83,12067,0
+COWG.US,D,20240604,000000,25.77,25.86,25.67,25.79,27195,0
+COWG.US,D,20240605,000000,26.08,26.44,26.004,26.44,56384,0
+COWG.US,D,20240606,000000,26.44,26.4993,26.39,26.39,18904,0
+COWG.US,D,20240607,000000,26.35,26.4023,26.27,26.31,23203,0
+COWG.US,D,20240610,000000,26.38,26.62,26.3,26.6,45049,0
+COWG.US,D,20240611,000000,26.53,26.697,26.415,26.66,178043,0
+COWG.US,D,20240612,000000,27.02,27.05,26.8775,26.98,32586,0
+COWG.US,D,20240613,000000,27.06,27.1,26.785,26.92,41820,0
+COWG.US,D,20240614,000000,26.86,26.95,26.78,26.912,39018,0
+COWG.US,D,20240617,000000,26.92,27.25,26.86,27.19,46244,0
+COWG.US,D,20240618,000000,27.22,27.33,27.22,27.31,58237,0
+COWG.US,D,20240620,000000,27.42,27.42,27.02,27.09,35491,0
+COWG.US,D,20240621,000000,27.06,27.08,26.8603,27.05,33759,0
+COWG.US,D,20240624,000000,26.98,26.98,26.81,26.81,40572,0
+COWG.US,D,20240625,000000,26.93,27.04,26.915,27.04,27771,0
+COWG.US,D,20240626,000000,26.98,27.06,26.8601,26.96,213686,0
+COWG.US,D,20240627,000000,27.01,27.15,27.01,27.15,83405,0
+COWG.US,D,20240628,000000,27.24,27.41,27.09,27.15,52053,0
+COWG.US,D,20240701,000000,27.28,27.28,27.03,27.14,73742,0
+COWG.US,D,20240702,000000,27.14,27.23,27.05,27.2,71895,0
+COWG.US,D,20240703,000000,27.22,27.38,27.22,27.38,104352,0
+COWG.US,D,20240705,000000,27.44,27.47,27.395,27.47,37593,0
+COWG.US,D,20240708,000000,27.53,27.5499,27.43,27.4916,89577,0
+COWG.US,D,20240709,000000,27.6,27.6,27.3752,27.42,86794,0
+COWG.US,D,20240710,000000,27.54,27.58,27.28,27.57,112260,0
+COWG.US,D,20240711,000000,27.74,27.74,27.38,27.4,89296,0
+COWG.US,D,20240712,000000,27.51,27.889,27.43,27.71,75603,0
+COWG.US,D,20240715,000000,27.8,28.04,27.731,27.85,38709,0
+COWG.US,D,20240716,000000,27.98,28.09,27.86,28.09,115703,0
+COWG.US,D,20240717,000000,27.73,27.73,27.27,27.27,65556,0
+COWG.US,D,20240718,000000,27.42,27.5196,26.96,27.12,40384,0
+COWG.US,D,20240719,000000,27.08,27.1262,26.87,26.92,21303,0
+COWG.US,D,20240722,000000,27.19,27.41,27.06,27.4,42226,0
+COWG.US,D,20240723,000000,27.3,27.39,27.2052,27.21,53670,0
+COWG.US,D,20240724,000000,27.03,27.03,26.39,26.41,64056,0
+COWG.US,D,20240725,000000,26.46,26.8165,26.3036,26.39,71197,0
+COWG.US,D,20240726,000000,26.8,26.85,26.6369,26.77,19996,0
+COWG.US,D,20240729,000000,26.94,26.9605,26.74,26.76,27626,0
+COWG.US,D,20240730,000000,26.83,26.87,26.28,26.44,61517,0
+COWG.US,D,20240731,000000,26.86,27.1299,26.795,27,55242,0
+COWG.US,D,20240801,000000,27.03,27.1269,26.1306,26.34,68710,0
+COWG.US,D,20240802,000000,25.85,25.85,25.34,25.59,62161,0
+COWG.US,D,20240805,000000,24.55,25.3292,24.31,24.97,99747,0
+COWG.US,D,20240806,000000,25.22,25.6755,25.0301,25.31,45357,0
+COWG.US,D,20240807,000000,25.83,25.83,25.03,25.06,33863,0
+COWG.US,D,20240808,000000,25.44,26.03,25.295,26.03,58191,0
+COWG.US,D,20240809,000000,26.17,26.26,25.95,26.24,83011,0
+COWG.US,D,20240812,000000,26.4,26.4,26.08,26.17,76256,0
+COWG.US,D,20240813,000000,26.36,26.78,26.2901,26.78,33991,0
+COWG.US,D,20240814,000000,26.88,26.9938,26.7197,26.89,37864,0
+COWG.US,D,20240815,000000,27.24,27.46,27.2326,27.45,43320,0
+COWG.US,D,20240816,000000,27.36,27.48,27.26,27.48,64421,0
+COWG.US,D,20240819,000000,27.5,27.81,27.42,27.81,34705,0
+COWG.US,D,20240820,000000,27.79,27.8483,27.5499,27.64,33270,0
+COWG.US,D,20240821,000000,27.75,27.95,27.7,27.95,25840,0
+COWG.US,D,20240822,000000,28.05,28.06,27.58,27.6,47232,0
+COWG.US,D,20240823,000000,27.85,28,27.79,27.98,30828,0
+COWG.US,D,20240826,000000,28.03,28.03,27.7494,27.77,31444,0
+COWG.US,D,20240827,000000,27.68,27.9,27.5727,27.9,50319,0
+COWG.US,D,20240828,000000,27.79,27.82,27.5299,27.65,41296,0
+COWG.US,D,20240829,000000,27.71,28.0198,27.6499,27.68,62080,0
+COWG.US,D,20240830,000000,27.92,27.95,27.578,27.91,30643,0
+COWG.US,D,20240903,000000,27.73,27.73,26.86,26.95,67311,0
+COWG.US,D,20240904,000000,26.79,27.0289,26.7,26.87,52090,0
+COWG.US,D,20240905,000000,26.81,26.91,26.62,26.76,64258,0
+COWG.US,D,20240906,000000,26.78,26.86,26.14,26.23,42448,0
+COWG.US,D,20240909,000000,26.45,26.62,26.3785,26.5,22504,0
+COWG.US,D,20240910,000000,26.61,26.61,26.295,26.56,37081,0
+COWG.US,D,20240911,000000,26.59,27.15,26.255,27.12,37227,0
+COWG.US,D,20240912,000000,27.15,27.5,27.105,27.41,59048,0
+COWG.US,D,20240913,000000,27.51,27.7727,27.51,27.75,201791,0
+COWG.US,D,20240916,000000,27.74,27.91,27.69,27.9,107857,0
+COWG.US,D,20240917,000000,28.07,28.21,27.91,28.04,83316,0
+COWG.US,D,20240918,000000,28.1,28.335,27.8724,27.96,91548,0
+COWG.US,D,20240919,000000,28.61,28.68,28.36,28.52,103611,0
+COWG.US,D,20240920,000000,28.42,28.46,28.2273,28.46,34277,0
+COWG.US,D,20240923,000000,28.54,28.63,28.5,28.63,41306,0
+COWG.US,D,20240924,000000,28.73,28.73,28.515,28.7,89151,0
+COWG.US,D,20240925,000000,28.67,28.7,28.4807,28.56,65978,0
+COWG.US,D,20240926,000000,28.83,28.83,28.45,28.62,283717,0
+COWG.US,D,20240927,000000,28.71,28.7127,28.52,28.57,27797,0
+COWG.US,D,20240930,000000,28.56,28.73,28.4539,28.73,76806,0
+COWG.US,D,20241001,000000,28.73,28.73,28.32,28.48,91105,0
+COWG.US,D,20241002,000000,28.49,28.72,28.35,28.71,36872,0
+COWG.US,D,20241003,000000,28.61,28.8085,28.6,28.78,75676,0
+COWG.US,D,20241004,000000,29.1,29.1,28.85,29.07,45712,0
+COWG.US,D,20241007,000000,28.99,29.05,28.82,28.89,45650,0
+COWG.US,D,20241008,000000,29,29.1799,28.89,29.17,45448,0
+COWG.US,D,20241009,000000,29.17,29.49,29.125,29.48,84474,0
+COWG.US,D,20241010,000000,29.36,29.4573,29.29,29.44,141738,0
+COWG.US,D,20241011,000000,29.45,29.76,29.45,29.73,44811,0
+COWG.US,D,20241014,000000,29.8,29.9485,29.8,29.92,46808,0
+COWG.US,D,20241015,000000,29.94,29.94,29.5452,29.6,64164,0
+COWG.US,D,20241016,000000,29.73,29.77,29.522,29.7,81879,0
+COWG.US,D,20241017,000000,29.94,29.94,29.7436,29.75,91328,0
+COWG.US,D,20241018,000000,29.89,29.89,29.75,29.8,96466,0
+COWG.US,D,20241021,000000,29.83,29.96,29.65,29.85,73861,0
+COWG.US,D,20241022,000000,29.76,29.91,29.7301,29.87,56588,0
+COWG.US,D,20241023,000000,29.77,29.79,29.33,29.53,119318,0
+COWG.US,D,20241024,000000,29.68,29.7,29.475,29.54,87563,0
+COWG.US,D,20241025,000000,29.74,29.86,29.58,29.62,124426,0
+COWG.US,D,20241028,000000,29.72,29.74,29.66,29.67,67847,0
+COWG.US,D,20241029,000000,29.68,29.98,29.6,29.98,103726,0
+COWG.US,D,20241030,000000,29.99,30.18,29.93,30.06,87699,0
+COWG.US,D,20241031,000000,29.94,29.94,29.615,29.69,88267,0
+COWG.US,D,20241101,000000,29.83,30,29.72,29.77,95664,0
+COWG.US,D,20241104,000000,29.8,30.011361,29.7114,29.81,68542,0
+COWG.US,D,20241105,000000,29.86,30.25,29.86,30.25,149021,0
+COWG.US,D,20241106,000000,31.06,31.06,30.6991,30.96,551679,0
+COWG.US,D,20241107,000000,31.49,31.8699,31.49,31.85,285629,0
+COWG.US,D,20241108,000000,32.11,32.76,32.025,32.74,296516,0
+COWG.US,D,20241111,000000,32.79,32.9099,32.505,32.88,252278,0
+COWG.US,D,20241112,000000,32.77,32.91,32.677881,32.84,215495,0
+COWG.US,D,20241113,000000,32.88,32.88,32.4451,32.49,515026,0
+COWG.US,D,20241114,000000,32.54,32.59,32.24,32.28,606573,0
+COWG.US,D,20241115,000000,32.11,32.11,31.775,31.91,294139,0
+COWG.US,D,20241118,000000,32.01,32.2631,31.84,32.14,525212,0
+COWG.US,D,20241119,000000,32,32.505,31.946,32.5,243239,0
+COWG.US,D,20241120,000000,32.63,32.63,32.2635,32.63,604306,0
+COWG.US,D,20241121,000000,32.9,33.15,32.6098,33.05,422852,0
+COWG.US,D,20241122,000000,33.17,33.69,33.095,33.66,402022,0
+COWG.US,D,20241125,000000,33.97,34.0189,33.42,33.52,300869,0
+COWG.US,D,20241126,000000,33.65,33.71,33.51,33.66,225454,0
+COWG.US,D,20241127,000000,33.65,33.65,33.175,33.5,305587,0
+COWG.US,D,20241129,000000,33.67,33.8999,33.59,33.61,73637,0
+COWG.US,D,20241202,000000,33.7,33.7,33.4815,33.61,203180,0
+COWG.US,D,20241203,000000,33.56,33.98,33.56,33.97,417837,0
+COWG.US,D,20241204,000000,34.32,34.32,33.92,34.1,387613,0
+COWG.US,D,20241205,000000,34.15,34.32,34.01,34.08,320038,0
+COWG.US,D,20241206,000000,34.43,34.58,34.1901,34.47,321533,0
+COWG.US,D,20241209,000000,34.36,34.36,33.535,33.61,256387,0
+COWG.US,D,20241210,000000,33.59,33.66,33.06,33.13,276089,0
+COWG.US,D,20241211,000000,33.44,33.51,33.2355,33.47,186368,0
+COWG.US,D,20241212,000000,33.35,33.4399,33.165,33.26,454237,0
+COWG.US,D,20241213,000000,33.48,33.5,33.1048,33.28,324198,0
+COWG.US,D,20241216,000000,33.37,33.76,33.335,33.68,266957,0
+COWG.US,D,20241217,000000,33.53,33.53,33.1027,33.33,360618,0
+COWG.US,D,20241218,000000,33.45,33.45,31.91,32,246309,0
+COWG.US,D,20241219,000000,32.35,32.55,32.1,32.19,537477,0
+COWG.US,D,20241220,000000,32.02,33,32,32.88,188761,0
+COWG.US,D,20241223,000000,32.88,32.94,32.5,32.93,258075,0
+COWG.US,D,20241224,000000,33.01,33.2,32.91,33.2,96716,0
+COWG.US,D,20241226,000000,33.11,33.24,33.03,33.19,126466,0
+COWG.US,D,20241227,000000,32.97,33.02,32.41,32.69,205068,0
+COWG.US,D,20241230,000000,32.34,32.4486,32,32.23,270099,0
+COWG.US,D,20241231,000000,32.33,32.38,31.93,32.04,576060,0
+COWG.US,D,20250102,000000,32.35,32.5199,31.9755,32.29,274100,0
+COWG.US,D,20250103,000000,32.44,32.8299,32.42,32.8,229584,0
+COWG.US,D,20250106,000000,33.15,33.16,32.79,32.92,411889,0
+COWG.US,D,20250107,000000,33.08,33.08,32.265,32.41,791811,0
+COWG.US,D,20250108,000000,32.37,32.5232,32.07,32.49,401678,0
+COWG.US,D,20250110,000000,32.31,32.31,31.8762,31.98,384689,0
+COWG.US,D,20250113,000000,31.75,31.9316,31.61,31.93,311234,0
+COWG.US,D,20250114,000000,32.2,32.47,32.0701,32.32,468980,0
+COWG.US,D,20250115,000000,32.85,33.035,32.75,32.87,427991,0
+COWG.US,D,20250116,000000,33,33.3094,32.9039,33.06,343218,0
+COWG.US,D,20250117,000000,33.42,33.42,33.11,33.25,754993,0
+COWG.US,D,20250121,000000,33.53,33.6697,33.245,33.59,378986,0
+COWG.US,D,20250122,000000,33.81,33.96,33.74,33.85,405036,0
+COWG.US,D,20250123,000000,33.71,33.97,33.565,33.97,919114,0
+COWG.US,D,20250124,000000,34.05,34.1496,33.8,33.88,385699,0
+COWG.US,D,20250127,000000,33.14,33.4291,32.77,33.04,478968,0
+COWG.US,D,20250128,000000,33.18,33.84,32.985,33.76,423839,0
+COWG.US,D,20250129,000000,33.77,33.77,33.3801,33.6,377091,0
+COWG.US,D,20250130,000000,33.81,33.95,33.64,33.83,1186389,0
+COWG.US,D,20250131,000000,34.16,34.37,33.785,33.88,368423,0
+COWG.US,D,20250203,000000,33.31,34.04,33.195,33.88,1274436,0
+COWG.US,D,20250204,000000,34.26,34.5395,34.185,34.52,754130,0
+COWG.US,D,20250205,000000,34.56,34.85,34.43,34.85,668046,0
+COWG.US,D,20250206,000000,34.94,34.94,34.54,34.87,619340,0
+COWG.US,D,20250207,000000,35.37,35.65,34.93,34.97,853502,0
+COWG.US,D,20250210,000000,35.29,35.4083,34.9572,35.32,648982,0
+COWG.US,D,20250211,000000,35.1104,35.12,34.6501,34.8,860617,0
+COWG.US,D,20250212,000000,34.49,34.9199,34.34,34.89,833967,0
+COWG.US,D,20250213,000000,35.38,35.63,35.1497,35.62,977217,0
+COWG.US,D,20250214,000000,35.65,35.65,35.41,35.57,1019092,0
+COWG.US,D,20250218,000000,35.755,35.87,35.5523,35.87,1060098,0
+COWG.US,D,20250219,000000,35.82,35.82,35.42,35.52,714924,0
+COWG.US,D,20250220,000000,35.47,35.47,34.57,35.05,1197124,0
+COWG.US,D,20250221,000000,35.16,35.16,33.92,33.97,515040,0
+COWG.US,D,20250224,000000,34,34.01,33.25,33.65,753279,0
+COWG.US,D,20250225,000000,33.55,33.55,32.8,33.27,626350,0
+COWG.US,D,20250226,000000,33.36,33.78,33.22,33.42,594301,0
+COWG.US,D,20250227,000000,33.69,33.735,32.76,32.79,637237,0
+COWG.US,D,20250228,000000,32.53,33.05,32.33,33.05,1008715,0
+COWG.US,D,20250303,000000,33.4,33.47,32.2229,32.46,830359,0
+COWG.US,D,20250304,000000,32.205,32.9082,31.62,32.36,1217259,0
+COWG.US,D,20250305,000000,32.37,32.72,32.0124,32.71,519599,0
+COWG.US,D,20250306,000000,32.2,32.3999,31.35,31.47,1099708,0
+COWG.US,D,20250307,000000,31.45,31.92,30.9101,31.88,986810,0
+COWG.US,D,20250310,000000,31.36,31.37,30.4006,30.72,818270,0
+COWG.US,D,20250311,000000,30.75,31.19,30.44,30.75,637272,0
+COWG.US,D,20250312,000000,31.4,31.58,30.78,31.16,631974,0
+COWG.US,D,20250313,000000,31.01,31.01,30.21,30.38,831259,0
+COWG.US,D,20250314,000000,30.8,31.37,30.7701,31.34,555649,0
+COWG.US,D,20250317,000000,31.42,32.01,31.34,31.8,785006,0
+COWG.US,D,20250318,000000,31.69,31.69,31.207,31.39,549898,0
+COWG.US,D,20250319,000000,31.51,32.135,31.4,31.89,480338,0
+COWG.US,D,20250320,000000,31.7,32.12,31.63,31.81,502034,0
+COWG.US,D,20250321,000000,31.4,31.79,31.3,31.79,374173,0
+COWG.US,D,20250324,000000,32.29,32.67,32.25,32.64,649058,0
+COWG.US,D,20250325,000000,32.74,32.87,32.61,32.72,761399,0
+COWG.US,D,20250326,000000,32.74,32.74,31.9399,32.09,1129357,0
+COWG.US,D,20250327,000000,32,32.06,31.45,31.48,805971,0
+COWG.US,D,20250328,000000,31.52,31.52,30.73,30.87,576656,0
+COWG.US,D,20250331,000000,30.38,30.85,29.965,30.79,678959,0
+COWG.US,D,20250401,000000,30.76,31.11,30.38,31.07,803656,0
+COWG.US,D,20250402,000000,30.69,31.65,30.6487,31.48,619027,0
+COWG.US,D,20250403,000000,30.17,30.36,29.56,29.69,1106949,0
+COWG.US,D,20250404,000000,28.79,28.8,27.435,27.61,1491302,0
+COWG.US,D,20250407,000000,26.48,29,26.2,27.85,1068999,0
+COWG.US,D,20250408,000000,28.92,29.016652,26.94,27.4,1567245,0
+COWG.US,D,20250409,000000,27.24,30.335,26.963185,30.21,1577115,0
+COWG.US,D,20250410,000000,29.58,29.58,28.141595,28.97,1002481,0
+COWG.US,D,20250411,000000,28.98,29.4221,28.4842,29.34,541621,0
+COWG.US,D,20250414,000000,29.97,30.108,29.2464,29.55,354794,0
+COWG.US,D,20250415,000000,29.64,29.93,29.624,29.87,361520,0
+COWG.US,D,20250416,000000,29.53,29.82,28.92,29.33,376510,0
+COWG.US,D,20250417,000000,29.55,29.55,29.14,29.35,888477,0
+COWG.US,D,20250421,000000,29.09,29.13,28.16,28.5,647022,0
+COWG.US,D,20250422,000000,28.87,29.35,28.7085,29.18,368255,0
+COWG.US,D,20250423,000000,30.14,30.59,29.85,30,621917,0
+COWG.US,D,20250424,000000,30.2,31.09,30.09,31.01,496372,0
+COWG.US,D,20250425,000000,31.01,31.37,30.93,31.37,676453,0
+COWG.US,D,20250428,000000,31.49,31.625,31.1366,31.55,338611,0
+COWG.US,D,20250429,000000,31.48,31.889,31.471,31.78,961906,0
+COWG.US,D,20250430,000000,31.1,31.8,30.91,31.75,575104,0
+COWG.US,D,20250501,000000,32.16,32.3644,31.8798,31.96,588524,0
+COWG.US,D,20250502,000000,32.38,32.86,32.36,32.78,401141,0
+COWG.US,D,20250505,000000,32.58,33.01,32.512,32.81,381485,0
+COWG.US,D,20250506,000000,32.36,32.541533,32.05,32.31,411708,0
+COWG.US,D,20250507,000000,32.24,32.6,32.11,32.54,309167,0
+COWG.US,D,20250508,000000,32.83,33.17,32.65,32.9,478944,0
+COWG.US,D,20250509,000000,33.13,33.198,32.78,32.99,428299,0
+COWG.US,D,20250512,000000,34.2,34.2,33.645,34.15,600270,0
+COWG.US,D,20250513,000000,34.195,34.9684,34.15,34.79,570158,0
+COWG.US,D,20250514,000000,34.96,35.14,34.6815,34.82,715440,0
+COWG.US,D,20250515,000000,34.75,34.99,34.47,34.87,947242,0
+COWG.US,D,20250516,000000,34.88,34.99,34.64,34.99,441935,0
+COWG.US,D,20250519,000000,34.56,34.95,34.51,34.91,444756,0
+COWG.US,D,20250520,000000,34.86,34.9,34.6021,34.76,868952,0
+COWG.US,D,20250521,000000,34.54,34.73,33.97,34.07,637448,0
+COWG.US,D,20250522,000000,34.09,34.3362,33.96,34.05,559138,0
+COWG.US,D,20250523,000000,33.62,34.1558,33.58,34.01,1517578,0
+COWG.US,D,20250527,000000,34.57,34.6499,34.2884,34.62,652426,0
+COWG.US,D,20250528,000000,34.66,34.7,34.39,34.43,1660237,0
+COWG.US,D,20250529,000000,34.789,34.8,34.131672,34.3,727291,0
+COWG.US,D,20250530,000000,34.24,34.5,33.837,34.46,405328,0
+COWG.US,D,20250602,000000,34.45,34.75,34.16,34.75,1291914,0
+COWG.US,D,20250603,000000,34.8,35.06,34.645,35.05,726241,0
+COWG.US,D,20250604,000000,35.08,35.238,34.935,35.11,1147539,0
+COWG.US,D,20250605,000000,35.25,35.44,34.83,35,826894,0
+COWG.US,D,20250606,000000,35.25,35.31,35.09,35.19,584283,0
+COWG.US,D,20250609,000000,35.25,35.25,34.94,35.04,1526105,0
+COWG.US,D,20250610,000000,35.15,35.1907,34.71,34.97,1129703,0
+COWG.US,D,20250611,000000,35.07,35.2099,34.82,34.89,645069,0
+COWG.US,D,20250612,000000,34.87,34.99,34.785,34.92,804363,0
+COWG.US,D,20250613,000000,34.62,34.87,34.37,34.45,954552,0
+COWG.US,D,20250616,000000,34.75,35.08,34.75,34.9,580744,0
+COWG.US,D,20250617,000000,34.76,34.871526,34.53,34.61,426608,0
+COWG.US,D,20250618,000000,34.71,34.78,34.39,34.56,808427,0
+COWG.US,D,20250620,000000,34.79,34.79,34.12,34.22,494937,0
+COWG.US,D,20250623,000000,34.35,34.48,34.07,34.46,609557,0
+COWG.US,D,20250624,000000,34.71,34.855772,34.56,34.83,1110873,0
+COWG.US,D,20250625,000000,34.89,34.89,34.51,34.56,911535,0
+COWG.US,D,20250626,000000,34.74,34.88,34.58,34.85,497888,0
+COWG.US,D,20250627,000000,34.92,35.0195,34.68,34.81,557524,0
+COWG.US,D,20250630,000000,34.99,35.1399,34.936,35.11,660341,0
+COWG.US,D,20250701,000000,35.06,35.095,34.7,34.93,911865,0
+COWG.US,D,20250702,000000,34.88,35.02,34.7593,35.02,800159,0
+COWG.US,D,20250703,000000,35.23,35.5,35.181,35.45,656393,0
+COWG.US,D,20250707,000000,35.23,35.37,35.05,35.23,896427,0
+COWG.US,D,20250708,000000,35.33,35.33,35.065,35.19,804718,0
+COWG.US,D,20250709,000000,35.32,35.36,35.08,35.36,1182489,0
+COWG.US,D,20250710,000000,35.34,35.37,34.9,35.02,836234,0
+COWG.US,D,20250711,000000,34.9,34.9,34.555,34.58,740144,0
+COWG.US,D,20250714,000000,34.61,34.9358,34.58,34.9,617312,0
+COWG.US,D,20250715,000000,35.02,35.03,34.645,34.66,965394,0
+COWG.US,D,20250716,000000,34.75,34.75,34.3199,34.73,994406,0
+COWG.US,D,20250717,000000,34.76,34.98,34.7101,34.94,998227,0
+COWG.US,D,20250718,000000,35.14,35.14,34.895,35.04,739722,0
+COWG.US,D,20250721,000000,35.16,35.24,35.0001,35.03,943277,0
+COWG.US,D,20250722,000000,35.15,35.1859,34.91,35.13,889752,0
+COWG.US,D,20250723,000000,35.25,35.36,35.06,35.36,651620,0
+COWG.US,D,20250724,000000,35.35,35.38,35.2471,35.33,1346459,0
+COWG.US,D,20250725,000000,35.4,35.5758,35.34,35.51,458221,0
+COWG.US,D,20250728,000000,35.59,35.5957,35.39,35.46,648283,0
+COWG.US,D,20250729,000000,35.46,35.51,35.1,35.21,772236,0
+COWG.US,D,20250730,000000,35.29,35.3067,34.935,35.1,485253,0
+COWG.US,D,20250731,000000,35.25,35.34,34.815,34.89,694276,0
+COWG.US,D,20250801,000000,34.69,34.73,34.165,34.47,886879,0
+COWG.US,D,20250804,000000,34.78,35.12,34.75,35.12,397012,0
+COWG.US,D,20250805,000000,35.29,35.29,34.76,34.82,670350,0
+COWG.US,D,20250806,000000,34.95,35.15,34.8408,35.15,547690,0
+COWG.US,D,20250807,000000,35.5,35.5,34.6446,34.95,1017018,0
+COWG.US,D,20250808,000000,35.13,35.24,34.96,35.06,384484,0
+COWG.US,D,20250811,000000,35.02,35.18,34.655,34.73,407211,0
+COWG.US,D,20250812,000000,34.85,35.09,34.71,35.09,502018,0
+COWG.US,D,20250813,000000,35.24,35.39,35.07,35.39,701795,0
+COWG.US,D,20250814,000000,35.19,35.19,34.8459,35.02,1162464,0
+COWG.US,D,20250815,000000,35,35.075,34.92,35,388444,0
+COWG.US,D,20250818,000000,35.01,35.105,34.96,35.1,504859,0
+COWG.US,D,20250819,000000,35.12,35.12,34.65,34.72,705294,0
+COWG.US,D,20250820,000000,34.69,34.775,34.335,34.75,504567,0
+COWG.US,D,20250821,000000,34.62,34.725772,34.48,34.67,597334,0
+COWG.US,D,20250822,000000,34.79,35.37,34.78,35.24,861536,0
+COWG.US,D,20250825,000000,35.23,35.23,34.895,34.91,581126,0
+COWG.US,D,20250826,000000,34.94,35.0601,34.9,34.99,812363,0
+COWG.US,D,20250827,000000,35.1,35.185,35.045,35.12,841207,0
+COWG.US,D,20250828,000000,35.1,35.27,35.02,35.25,682533,0
+COWG.US,D,20250829,000000,35.23,35.2987,34.96,35.09,630829,0
+COWG.US,D,20250902,000000,34.73,34.92,34.6094,34.89,567676,0
+COWG.US,D,20250903,000000,34.84,34.9474,34.735,34.9,834012,0
+COWG.US,D,20250904,000000,34.8,35.0543,34.7,35.03,678803,0
+COWG.US,D,20250905,000000,35.38,35.5,35.03,35.37,663212,0
+COWG.US,D,20250908,000000,35.51,35.735,35.5,35.73,831938,0
+COWG.US,D,20250909,000000,35.78,35.8,35.57,35.74,835535,0
+COWG.US,D,20250910,000000,35.87,35.96,35.6401,35.77,715998,0
+COWG.US,D,20250911,000000,35.9,36.23,35.81,36.2,844897,0
+COWG.US,D,20250912,000000,36.18,36.23,35.9699,36,382734,0
+COWG.US,D,20250915,000000,36.03,36.1455,35.9927,36.1,599411,0
+COWG.US,D,20250916,000000,36.16,36.16,35.8835,35.98,507302,0
+COWG.US,D,20250917,000000,36.02,36.24,35.77,36.09,586685,0
+COWG.US,D,20250918,000000,36.34,36.6255,36.33,36.58,560729,0
+COWG.US,D,20250919,000000,36.64,36.69,36.42,36.64,605603,0
+COWG.US,D,20250922,000000,36.5,36.7,36.46,36.66,538321,0
+COWG.US,D,20250923,000000,36.69,36.6994,36.4192,36.52,650731,0
+COWG.US,D,20250924,000000,36.46,36.46,36.0647,36.15,577817,0
+COWG.US,D,20250925,000000,35.84,36,35.5794,35.94,675720,0
+COWG.US,D,20250926,000000,36.02,36.21,35.91,36.2,405158,0
+COWG.US,D,20250929,000000,36.58,36.6,36.31,36.34,570553,0
+COWG.US,D,20250930,000000,36.32,36.42,36.015,36.3,654062,0
+COWG.US,D,20251001,000000,36.15,36.5083,36.15,36.46,845652,0
+COWG.US,D,20251002,000000,36.74,36.8,36.45,36.76,510030,0
+COWG.US,D,20251003,000000,36.88,36.88,36.46,36.5,653777,0
+COWG.US,D,20251006,000000,36.94,37.1651,36.745,36.78,600483,0
+COWG.US,D,20251007,000000,36.91,36.91,36.165,36.35,758998,0
+COWG.US,D,20251008,000000,36.53,36.83,36.43,36.83,476541,0
+COWG.US,D,20251009,000000,36.83,36.83,36.42,36.63,549666,0
+COWG.US,D,20251010,000000,36.7,36.71,35.265,35.29,826757,0
+COWG.US,D,20251013,000000,35.99,35.9993,35.69,35.94,585464,0
+COWG.US,D,20251014,000000,35.32,35.91,35.15,35.64,547906,0
+COWG.US,D,20251015,000000,36.05,36.16,35.53,35.89,717732,0
+COWG.US,D,20251016,000000,36.14,36.2,35.54,35.79,835800,0
+COWG.US,D,20251017,000000,35.67,35.75,35.28,35.67,603214,0
+COWG.US,D,20251020,000000,35.93,36.12,35.875,36.02,543525,0
+COWG.US,D,20251021,000000,35.91,36.05,35.65,35.97,434515,0
+COWG.US,D,20251022,000000,35.95,36.01,35.285,35.68,925013,0
+COWG.US,D,20251023,000000,35.87,36.31,35.84,36.24,549036,0
+COWG.US,D,20251024,000000,36.51,36.6157,36.42,36.43,411341,0
+COWG.US,D,20251027,000000,36.72,36.79,36.63,36.72,764306,0
+COWG.US,D,20251028,000000,36.72,36.725,36.535,36.58,627527,0
+COWG.US,D,20251029,000000,36.7,36.72,36.2305,36.45,569783,0
+COWG.US,D,20251030,000000,36.32,36.65,36.21,36.26,1058722,0
+COWG.US,D,20251031,000000,36.51,36.76,36.32,36.56,864056,0
+COWG.US,D,20251103,000000,36.71,36.77,36.25,36.64,621129,0
+COWG.US,D,20251104,000000,36.02,36.13,35.63,35.67,671670,0
+COWG.US,D,20251105,000000,35.63,36.03,35.57,35.88,820654,0
+COWG.US,D,20251106,000000,35.85,35.8599,35.05,35.19,1300844,0
+COWG.US,D,20251107,000000,34.93,35.11,34.345,35.11,1282533,0
+COWG.US,D,20251110,000000,35.63,35.85546,35.395,35.77,1134983,0
+COWG.US,D,20251111,000000,35.69,35.76548,35.45,35.7,326526,0
+COWG.US,D,20251112,000000,35.86,35.86,35.4401,35.57,1254988,0
+COWG.US,D,20251113,000000,35.4,35.4,34.6235,34.73,1760468,0
+COWG.US,D,20251114,000000,34.14,35.01,34.09,34.65,1159971,0
+COWG.US,D,20251117,000000,34.55,34.75,33.89,34.11,1016216,0
+COWG.US,D,20251118,000000,33.92,34.1635,33.61,33.87,683863,0
+COWG.US,D,20251119,000000,33.94,34.25,33.685,33.94,840269,0
+COWG.US,D,20251120,000000,34.54,34.625512,33.055,33.14,811008,0
+COWG.US,D,20251121,000000,33.15,33.7645,32.77,33.47,1011582,0
+COWG.US,D,20251124,000000,33.69,34.14,33.645,34.08,649737,0
+COWG.US,D,20251125,000000,34.06,34.61,33.9,34.55,418221,0
+COWG.US,D,20251126,000000,34.68,34.88,34.555,34.71,531266,0
+COWG.US,D,20251128,000000,34.89,35,34.79,35,198480,0
+COWG.US,D,20251201,000000,34.64,35.125,34.625,34.8566,567309,0
+COWG.US,D,20251202,000000,35.08,35.32,34.84,34.8571,762682,0
+COWG.US,D,20251203,000000,34.86,35.21,34.82,35.19,361592,0
+COWG.US,D,20251204,000000,35.18,35.35,35.03,35.28,529681,0
+COWG.US,D,20251205,000000,35.34,35.675,35.34,35.56,398150,0
+COWG.US,D,20251208,000000,35.71,35.75,35.52,35.59,443344,0
+COWG.US,D,20251209,000000,35.42,35.684542,35.42,35.5939,319900,0
+COWG.US,D,20251210,000000,35.63,35.95,35.47,35.79,836081,0
+COWG.US,D,20251211,000000,35.67,36.12,35.49,36.05,357918,0
+COWG.US,D,20251212,000000,36.04,36.04,35.115,35.22,604915,0
+COWG.US,D,20251215,000000,35.45,35.455,35.0045,35.0267,311053,0
+COWG.US,D,20251216,000000,34.89,35.115,34.72,34.9991,496329,0
+COWG.US,D,20251217,000000,35.13,35.285,34.6,34.61,389029,0
+COWG.US,D,20251218,000000,35.01,35.28,34.905,34.99,614784,0
+COWG.US,D,20251219,000000,35.06,35.735,35.06,35.63,587335,0
+COWG.US,D,20251222,000000,35.85,36.04,35.85,35.9594,456599,0
+COWG.US,D,20251223,000000,35.86,36,35.72,35.8892,377429,0
+COWG.US,D,20251224,000000,35.85,35.965,35.795,35.92,193896,0
+COWG.US,D,20251226,000000,36.02,36.02,35.84,35.93,202270,0
+COWG.US,D,20251229,000000,35.66,35.89,35.66,35.79,281897,0
+COWG.US,D,20251230,000000,35.75,35.75,35.585,35.5956,420403,0
+COWG.US,D,20251231,000000,35.55,35.55,35.195,35.21,231440,0
+COWG.US,D,20260102,000000,35.48,35.53,35.11,35.39,711715,0
+COWG.US,D,20260105,000000,35.72,35.825,35.62,35.7131,459056,0
+COWG.US,D,20260106,000000,35.82,36.3611,35.7926,36.34,485912,0
+COWG.US,D,20260107,000000,36.28,36.5499,36.145,36.45,724314,0
+COWG.US,D,20260108,000000,36.28,36.29,35.93,35.99,333023,0
+COWG.US,D,20260109,000000,36.12,36.365,36.06,36.25,432871,0
+COWG.US,D,20260112,000000,36.13,36.47,36.13,36.41,216222,0
+COWG.US,D,20260113,000000,36.51,36.57,36.315,36.4,343745,0
+COWG.US,D,20260114,000000,36.27,36.33,35.9658,36.19,486662,0
+COWG.US,D,20260115,000000,36.57,36.65,36.225,36.27,396297,0
+COWG.US,D,20260116,000000,36.37,36.395,36.05,36.14,616726,0
+COWG.US,D,20260120,000000,35.62,36.04,35.62,35.71,757002,0
+COWG.US,D,20260121,000000,35.84,36.185,35.6201,36,966006,0
+COWG.US,D,20260122,000000,36.43,36.43,36.15,36.22,901161,0
+COWG.US,D,20260123,000000,36.14,36.2699,35.98,36.17,554495,0
+COWG.US,D,20260126,000000,36.24,36.5901,36.2075,36.42,378622,0
+COWG.US,D,20260127,000000,36.545,36.63,36.4,36.62,398902,0
+COWG.US,D,20260128,000000,36.84,36.84,36.465,36.63,403036,0
+COWG.US,D,20260129,000000,36.69,36.69,35.72,36.27,651260,0
+COWG.US,D,20260130,000000,35.81,36.12,35.2121,35.32,751557,0
+COWG.US,D,20260202,000000,35.14,35.64,35.14,35.44,620780,0
+COWG.US,D,20260203,000000,35.67,35.67,34.47,34.82,746573,0
+COWG.US,D,20260204,000000,34.84,34.85,33.9645,34.41,804934,0
+COWG.US,D,20260205,000000,34.21,34.53,33.83,33.93,824885,0
+COWG.US,D,20260206,000000,34.41,35.1784,34.39,35.168,675056,0
+COWG.US,D,20260209,000000,35.13,35.615458,35.04,35.54,378499,0
+COWG.US,D,20260210,000000,35.48,35.505,35.23,35.28,380628,0
+COWG.US,D,20260211,000000,35.34,35.34,34.66,34.9974,893520,0
+COWG.US,D,20260212,000000,34.87,34.97,34.1,34.25,571761,0
+COWG.US,D,20260213,000000,34.33,35.05,34.32,34.81,1240472,0
+COWG.US,D,20260217,000000,34.63,34.76,34.175,34.63,396283,0
+COWG.US,D,20260218,000000,34.7535,35.075,34.535,34.95,321872,0
diff --git a/daily/us/nasdaq etfs/cows.us.txt b/daily/us/nasdaq etfs/cows.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9672777e1786e2655f628430b2991f74ad0b4bcb
--- /dev/null
+++ b/daily/us/nasdaq etfs/cows.us.txt	
@@ -0,0 +1,605 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COWS.US,D,20230914,000000,25.34,25.4096,25.3015,25.4096,1243,0
+COWS.US,D,20230915,000000,25.31,25.31,25.06,25.0679,5288,0
+COWS.US,D,20230918,000000,25.21,25.21,25.0001,25.005,6241,0
+COWS.US,D,20230919,000000,25,25,24.9,24.9921,3413,0
+COWS.US,D,20230920,000000,25.175,25.18,24.7169,24.7169,2139,0
+COWS.US,D,20230921,000000,24.64,24.65,24.5557,24.5557,340,0
+COWS.US,D,20230922,000000,24.51,24.63,24.423,24.423,1308,0
+COWS.US,D,20230925,000000,24.52,24.7014,24.52,24.7014,1653,0
+COWS.US,D,20230926,000000,24.6112,24.6437,24.4144,24.4144,2507,0
+COWS.US,D,20230927,000000,24.6199,24.62,24.6187,24.6187,538,0
+COWS.US,D,20230928,000000,24.8487,24.8487,24.8487,24.8487,216,0
+COWS.US,D,20230929,000000,24.91,24.93,24.705,24.7163,949,0
+COWS.US,D,20231002,000000,24.39,24.39,24.29,24.3417,1039,0
+COWS.US,D,20231003,000000,23.97,24.03,23.97,23.9882,539,0
+COWS.US,D,20231004,000000,23.8881,23.8881,23.8881,23.8881,45,0
+COWS.US,D,20231005,000000,23.6887,23.79,23.6887,23.7538,7167,0
+COWS.US,D,20231006,000000,24.05,24.06,23.9036,23.9036,596,0
+COWS.US,D,20231009,000000,24.11,24.2999,24.0957,24.2822,959,0
+COWS.US,D,20231010,000000,24.6,24.6,24.5134,24.5134,2186,0
+COWS.US,D,20231011,000000,24.6,24.6,24.3937,24.4953,2167,0
+COWS.US,D,20231012,000000,24.21,24.2101,24.0624,24.0795,854,0
+COWS.US,D,20231013,000000,24.11,24.12,24.0701,24.0701,624,0
+COWS.US,D,20231016,000000,24.41,24.41,24.39,24.4053,29307,0
+COWS.US,D,20231017,000000,24.71,24.71,24.6855,24.6855,360,0
+COWS.US,D,20231018,000000,24.54,24.55,24.4009,24.4009,2518,0
+COWS.US,D,20231019,000000,24.3312,24.34,24.2182,24.2182,1798,0
+COWS.US,D,20231020,000000,24.03,24.06,23.9195,23.9195,1840,0
+COWS.US,D,20231023,000000,23.82,23.82,23.6128,23.6128,537,0
+COWS.US,D,20231024,000000,23.73,23.73,23.7006,23.7006,359,0
+COWS.US,D,20231025,000000,23.55,23.55,23.2829,23.3119,10475,0
+COWS.US,D,20231026,000000,23.2001,23.4,23.2,23.2773,49668,0
+COWS.US,D,20231027,000000,23.15,23.15,23.0033,23.0033,2581,0
+COWS.US,D,20231030,000000,23.0315,23.1561,23.0315,23.1561,303,0
+COWS.US,D,20231031,000000,23.16,23.36,23.16,23.3506,385,0
+COWS.US,D,20231101,000000,23.4,23.4301,23.38,23.4301,3355,0
+COWS.US,D,20231102,000000,23.8999,24.09,23.8999,24.0825,19338,0
+COWS.US,D,20231103,000000,24.46,24.5264,24.44,24.4531,4079,0
+COWS.US,D,20231106,000000,24.47,24.47,24.1599,24.1742,30808,0
+COWS.US,D,20231107,000000,24.05,24.05,23.9018,23.9018,2165,0
+COWS.US,D,20231108,000000,23.82,23.82,23.7243,23.7243,332,0
+COWS.US,D,20231109,000000,23.77,23.77,23.4619,23.4619,4334,0
+COWS.US,D,20231110,000000,23.64,23.78,23.58,23.759,4963,0
+COWS.US,D,20231113,000000,23.715,23.715,23.715,23.715,58,0
+COWS.US,D,20231114,000000,24.32,24.61,24.32,24.5636,1329,0
+COWS.US,D,20231115,000000,24.8219,24.95,24.8219,24.8247,1492,0
+COWS.US,D,20231116,000000,24.83,24.83,24.48,24.6035,2270,0
+COWS.US,D,20231117,000000,24.9638,24.9638,24.9638,24.9638,73,0
+COWS.US,D,20231120,000000,25.04,25.0979,25.04,25.0414,2970,0
+COWS.US,D,20231121,000000,24.8859,24.8859,24.8859,24.8859,171,0
+COWS.US,D,20231122,000000,24.97,25.005,24.95,25.005,22276,0
+COWS.US,D,20231124,000000,25.1305,25.1438,25.1305,25.1438,581,0
+COWS.US,D,20231127,000000,25.0055,25.0981,25.0055,25.079,6171,0
+COWS.US,D,20231128,000000,25.08,25.08,24.8919,24.8919,1174,0
+COWS.US,D,20231129,000000,25.1301,25.22,25.1113,25.1113,6660,0
+COWS.US,D,20231130,000000,25.26,25.2801,25.1694,25.2515,10056,0
+COWS.US,D,20231201,000000,25.2,25.82,25.2,25.8005,6791,0
+COWS.US,D,20231204,000000,25.91,25.94,25.7097,25.7647,3265,0
+COWS.US,D,20231205,000000,25.49,25.49,25.3295,25.3295,1331,0
+COWS.US,D,20231206,000000,25.55,25.55,25.1746,25.1746,2209,0
+COWS.US,D,20231207,000000,25.3299,25.39,25.3299,25.3781,1061,0
+COWS.US,D,20231208,000000,25.58,25.58,25.5287,25.5287,679,0
+COWS.US,D,20231211,000000,25.8192,25.84,25.7853,25.7853,2833,0
+COWS.US,D,20231212,000000,25.4601,25.53,25.45,25.4711,2610,0
+COWS.US,D,20231213,000000,25.65,26.0975,25.65,26.0975,1294,0
+COWS.US,D,20231214,000000,26.865,26.95,26.8158,26.9411,3012,0
+COWS.US,D,20231215,000000,26.7982,26.7982,26.7982,26.7982,200,0
+COWS.US,D,20231218,000000,27,27,26.8397,26.8397,1158,0
+COWS.US,D,20231219,000000,27,27.3,27,27.265,6609,0
+COWS.US,D,20231220,000000,27.3599,27.376,26.8,26.8217,10055,0
+COWS.US,D,20231221,000000,27,27.2,26.98,27.2,1194,0
+COWS.US,D,20231222,000000,27.31,27.36,27.243,27.243,476,0
+COWS.US,D,20231226,000000,27.2883,27.53,27.2883,27.4569,4595,0
+COWS.US,D,20231227,000000,27.62,27.62,27.4099,27.4191,6491,0
+COWS.US,D,20231228,000000,27.3805,27.47,27.2971,27.2971,6910,0
+COWS.US,D,20231229,000000,27.43,27.43,27.14,27.14,4004,0
+COWS.US,D,20240102,000000,27.135,27.21,27.06,27.17,1745,0
+COWS.US,D,20240103,000000,26.7729,26.94,26.73,26.73,11653,0
+COWS.US,D,20240104,000000,26.96,26.96,26.45,26.45,2479,0
+COWS.US,D,20240105,000000,26.7899,26.7899,26.5,26.5792,7219,0
+COWS.US,D,20240108,000000,26.32,26.87,26.32,26.87,1305,0
+COWS.US,D,20240109,000000,26.58,26.64,26.53,26.56,3567,0
+COWS.US,D,20240110,000000,26.48,26.51,26.42,26.51,2504,0
+COWS.US,D,20240111,000000,26.3,26.51,26.285,26.51,2035,0
+COWS.US,D,20240112,000000,26.54,26.54,26.405,26.41,809,0
+COWS.US,D,20240116,000000,26.14,26.2296,26.08,26.21,7973,0
+COWS.US,D,20240117,000000,26.07,26.07,25.82,25.95,8829,0
+COWS.US,D,20240118,000000,26,26.1234,25.8799,26.1234,2781,0
+COWS.US,D,20240119,000000,26.01,26.3308,26.01,26.3308,6250,0
+COWS.US,D,20240122,000000,26.57,26.6899,26.57,26.6645,1854,0
+COWS.US,D,20240123,000000,26.6388,26.66,26.59,26.66,9510,0
+COWS.US,D,20240124,000000,26.73,26.73,26.6046,26.6046,1066,0
+COWS.US,D,20240125,000000,26.98,26.98,26.75,26.8174,770,0
+COWS.US,D,20240126,000000,27.0899,27.09,26.96,27.01,2878,0
+COWS.US,D,20240129,000000,26.9117,27.1176,26.91,27.1176,438,0
+COWS.US,D,20240130,000000,27.13,27.2462,27.13,27.215,630,0
+COWS.US,D,20240131,000000,27.135,27.135,26.7266,26.7266,2449,0
+COWS.US,D,20240201,000000,26.75,27,26.64,26.9776,131477,0
+COWS.US,D,20240202,000000,27.52,28.14,26.695,26.8,6677,0
+COWS.US,D,20240205,000000,26.5,26.625,26.35,26.5529,4310,0
+COWS.US,D,20240206,000000,26.6233,26.75,26.6233,26.6696,2655,0
+COWS.US,D,20240207,000000,26.55,26.63,26.55,26.5844,3393,0
+COWS.US,D,20240208,000000,26.76,26.8,26.6799,26.7764,2155,0
+COWS.US,D,20240209,000000,26.84,26.9283,26.82,26.9283,1224,0
+COWS.US,D,20240212,000000,27.292,27.39,27.26,27.32,1468,0
+COWS.US,D,20240213,000000,27.03,27.03,26.51,26.6316,1169,0
+COWS.US,D,20240214,000000,26.9,26.961,26.788,26.945,4564,0
+COWS.US,D,20240215,000000,27.42,27.4543,27.32,27.4004,1567,0
+COWS.US,D,20240216,000000,27.34,27.51,27.32,27.32,801,0
+COWS.US,D,20240220,000000,27.02,27.02,26.9847,27,987,0
+COWS.US,D,20240221,000000,27.17,27.17,27.05,27.15,11337,0
+COWS.US,D,20240222,000000,27.3797,27.41,27.3797,27.41,243,0
+COWS.US,D,20240223,000000,27.4651,27.56,27.45,27.4973,2596,0
+COWS.US,D,20240226,000000,27.57,27.59,27.5,27.5295,4429,0
+COWS.US,D,20240227,000000,27.62,27.64,27.5692,27.6,3136,0
+COWS.US,D,20240228,000000,27.5,27.6,27.47,27.48,7477,0
+COWS.US,D,20240229,000000,27.65,27.6766,27.5699,27.6766,6114,0
+COWS.US,D,20240301,000000,27.96,28.1367,27.96,28.1367,3205,0
+COWS.US,D,20240304,000000,28.05,28.28,28.01,28.01,1663,0
+COWS.US,D,20240305,000000,28.16,28.17,27.9,27.98,2996,0
+COWS.US,D,20240306,000000,28.12,28.12,27.88,27.9151,2459,0
+COWS.US,D,20240307,000000,28.14,28.34,28.14,28.27,5098,0
+COWS.US,D,20240308,000000,28.36,28.37,28.18,28.2,8475,0
+COWS.US,D,20240311,000000,28.0275,28.201,28.02,28.201,1340,0
+COWS.US,D,20240312,000000,28.265,28.35,28.15,28.2114,1673,0
+COWS.US,D,20240313,000000,28.6,28.75,28.6,28.6446,3087,0
+COWS.US,D,20240314,000000,28.83,28.858,28.36,28.4401,1799,0
+COWS.US,D,20240315,000000,28.75,28.75,28.595,28.5964,7108,0
+COWS.US,D,20240318,000000,28.4981,28.63,28.4981,28.555,4421,0
+COWS.US,D,20240319,000000,28.69,28.83,28.625,28.82,2395,0
+COWS.US,D,20240320,000000,28.82,29.19,28.76,29.14,87732,0
+COWS.US,D,20240321,000000,29.41,29.4599,29.2603,29.4248,23167,0
+COWS.US,D,20240322,000000,29.59,29.59,29.19,29.21,22150,0
+COWS.US,D,20240325,000000,29.34,29.448,29.29,29.29,10373,0
+COWS.US,D,20240326,000000,29.2803,29.2803,29.08,29.08,9874,0
+COWS.US,D,20240327,000000,29.29,29.59,29.29,29.59,9946,0
+COWS.US,D,20240328,000000,29.75,29.85,29.6499,29.82,22325,0
+COWS.US,D,20240401,000000,29.99,29.99,29.67,29.71,18843,0
+COWS.US,D,20240402,000000,29.5622,29.565,29.37,29.54,9844,0
+COWS.US,D,20240403,000000,29.6,29.7397,29.6,29.7228,4426,0
+COWS.US,D,20240404,000000,29.86,29.91,29.46,29.49,11343,0
+COWS.US,D,20240405,000000,29.36,29.71,29.36,29.68,17568,0
+COWS.US,D,20240408,000000,29.86,29.86,29.5795,29.5795,15805,0
+COWS.US,D,20240409,000000,29.58,29.595,29.485,29.58,2523,0
+COWS.US,D,20240410,000000,29.16,29.335,29.08,29.2291,16660,0
+COWS.US,D,20240411,000000,29.23,29.2301,28.99,29.1411,19564,0
+COWS.US,D,20240412,000000,28.9,28.97,28.64,28.64,10580,0
+COWS.US,D,20240415,000000,28.98,28.98,28.33,28.4,8928,0
+COWS.US,D,20240416,000000,28.25,28.2599,28.1192,28.23,6073,0
+COWS.US,D,20240417,000000,28.3719,28.3719,28.01,28.0375,8595,0
+COWS.US,D,20240418,000000,28.29,28.29,27.82,27.92,7270,0
+COWS.US,D,20240419,000000,28.17,28.17,28,28.04,4983,0
+COWS.US,D,20240422,000000,28.2,28.45,28.134,28.27,7601,0
+COWS.US,D,20240423,000000,28.4,28.5372,28.395,28.4566,4744,0
+COWS.US,D,20240424,000000,28.66,28.66,28.351,28.52,7632,0
+COWS.US,D,20240425,000000,28.12,28.18,27.96,28.13,12957,0
+COWS.US,D,20240426,000000,28.14,28.27,28.025,28.14,3630,0
+COWS.US,D,20240429,000000,28.1,28.47,28.1,28.47,2395,0
+COWS.US,D,20240430,000000,28.3188,28.3188,27.79,27.79,3828,0
+COWS.US,D,20240501,000000,27.4788,27.82,27.42,27.4938,6803,0
+COWS.US,D,20240502,000000,27.68,27.83,27.68,27.83,1357,0
+COWS.US,D,20240503,000000,28.21,28.29,27.99,28.04,10002,0
+COWS.US,D,20240506,000000,28.06,28.36,28.06,28.3,12665,0
+COWS.US,D,20240507,000000,28.5,28.5001,28.37,28.38,5991,0
+COWS.US,D,20240508,000000,28.46,28.49,28.285,28.48,3141,0
+COWS.US,D,20240509,000000,28.55,28.77,28.55,28.77,12000,0
+COWS.US,D,20240510,000000,28.72,28.796,28.67,28.67,6226,0
+COWS.US,D,20240513,000000,28.84,28.84,28.74,28.75,2165,0
+COWS.US,D,20240514,000000,28.93,28.97,28.8224,28.93,4393,0
+COWS.US,D,20240515,000000,28.9797,29.12,28.95,29.06,10689,0
+COWS.US,D,20240516,000000,29.19,29.19,28.92,28.92,7008,0
+COWS.US,D,20240517,000000,29.06,29.06,28.88,29.02,65696,0
+COWS.US,D,20240520,000000,29.0364,29.0998,28.97,29,9561,0
+COWS.US,D,20240521,000000,28.87,28.95,28.86,28.94,3822,0
+COWS.US,D,20240522,000000,28.84,28.84,28.79,28.79,833,0
+COWS.US,D,20240523,000000,28.75,28.75,28.42,28.4737,3403,0
+COWS.US,D,20240524,000000,28.54,28.73,28.54,28.7,1861,0
+COWS.US,D,20240528,000000,28.68,28.84,28.6139,28.67,1216,0
+COWS.US,D,20240529,000000,28.65,28.65,28.302,28.3166,2754,0
+COWS.US,D,20240530,000000,28.47,28.54,28.388,28.54,1571,0
+COWS.US,D,20240531,000000,28.7255,29,28.7255,29,1221,0
+COWS.US,D,20240603,000000,28.555,28.65,28.5305,28.6313,3301,0
+COWS.US,D,20240604,000000,28.3,28.3202,28.24,28.26,4489,0
+COWS.US,D,20240605,000000,28.1501,28.427,28.1501,28.41,2823,0
+COWS.US,D,20240606,000000,28.22,28.4891,28.22,28.32,4586,0
+COWS.US,D,20240607,000000,28.37,28.37,28.18,28.18,1181,0
+COWS.US,D,20240610,000000,28.26,28.36,28.255,28.36,4655,0
+COWS.US,D,20240611,000000,28.28,28.28,28.17,28.27,3778,0
+COWS.US,D,20240612,000000,28.81,28.81,28.3,28.36,3963,0
+COWS.US,D,20240613,000000,28.06,28.0972,28,28.09,2111,0
+COWS.US,D,20240614,000000,27.88,27.88,27.61,27.7102,5725,0
+COWS.US,D,20240617,000000,27.61,27.9106,27.59,27.9106,2415,0
+COWS.US,D,20240618,000000,28.14,28.14,27.98,28.07,7047,0
+COWS.US,D,20240620,000000,28.1947,28.23,28.14,28.1602,2388,0
+COWS.US,D,20240621,000000,28.34,28.34,28.19,28.24,3434,0
+COWS.US,D,20240624,000000,28.5213,28.61,28.5093,28.515,8543,0
+COWS.US,D,20240625,000000,28.3,28.31,28.18,28.281,4025,0
+COWS.US,D,20240626,000000,28.2744,28.2744,28.08,28.15,2249,0
+COWS.US,D,20240627,000000,27.97,27.9841,27.9477,27.9841,1188,0
+COWS.US,D,20240628,000000,28.09,28.215,28.07,28.1705,4854,0
+COWS.US,D,20240701,000000,28.09,28.09,27.821,27.84,2623,0
+COWS.US,D,20240702,000000,27.92,27.92,27.82,27.825,1524,0
+COWS.US,D,20240703,000000,27.88,28.06,27.88,27.88,805,0
+COWS.US,D,20240705,000000,27.92,27.92,27.6001,27.6678,4744,0
+COWS.US,D,20240708,000000,27.63,27.805,27.63,27.73,3364,0
+COWS.US,D,20240709,000000,27.75,27.8,27.59,27.59,4052,0
+COWS.US,D,20240710,000000,27.69,27.8105,27.6013,27.8105,1172,0
+COWS.US,D,20240711,000000,27.9,28.51,27.9,28.49,6608,0
+COWS.US,D,20240712,000000,28.7901,28.8,28.71,28.7287,4798,0
+COWS.US,D,20240715,000000,28.67,28.99,28.67,28.83,2209,0
+COWS.US,D,20240716,000000,29,29.5497,29,29.5497,6801,0
+COWS.US,D,20240717,000000,29.5,29.6579,29.37,29.42,11166,0
+COWS.US,D,20240718,000000,29.41,29.67,29.06,29.118,18064,0
+COWS.US,D,20240719,000000,28.8619,28.8619,28.84,28.85,829,0
+COWS.US,D,20240722,000000,28.9,28.93,28.782,28.9,1296,0
+COWS.US,D,20240723,000000,28.66,28.8118,28.66,28.7368,15987,0
+COWS.US,D,20240724,000000,28.59,28.71,28.39,28.39,4061,0
+COWS.US,D,20240725,000000,28.6059,28.9894,28.6059,28.811,6348,0
+COWS.US,D,20240726,000000,29.07,29.2701,29.07,29.2096,6642,0
+COWS.US,D,20240729,000000,29.3,29.3887,29.1699,29.21,6351,0
+COWS.US,D,20240730,000000,29.397,29.58,29.397,29.523,1621,0
+COWS.US,D,20240731,000000,29.6426,29.9,29.6426,29.7436,6817,0
+COWS.US,D,20240801,000000,29.83,29.83,28.7799,28.9247,7566,0
+COWS.US,D,20240802,000000,28,28.12,27.94,28.1041,7717,0
+COWS.US,D,20240805,000000,27.245,27.5801,27.172,27.42,3589,0
+COWS.US,D,20240806,000000,27.52,27.8,27.5,27.63,1797,0
+COWS.US,D,20240807,000000,28.1,28.1,27.52,27.52,4460,0
+COWS.US,D,20240808,000000,27.982,28.06,27.94,28.06,2378,0
+COWS.US,D,20240809,000000,28.21,28.27,28.12,28.2399,5748,0
+COWS.US,D,20240812,000000,28.54,28.54,28.0799,28.08,6538,0
+COWS.US,D,20240813,000000,28.26,28.42,28.2286,28.42,1423,0
+COWS.US,D,20240814,000000,28.44,28.44,28.33,28.38,3887,0
+COWS.US,D,20240815,000000,28.79,28.98,28.77,28.85,884,0
+COWS.US,D,20240816,000000,29.05,29.05,28.815,28.94,4663,0
+COWS.US,D,20240819,000000,28.92,29.2,28.92,29.1535,3850,0
+COWS.US,D,20240820,000000,29.35,29.35,28.84,28.86,4419,0
+COWS.US,D,20240821,000000,29.01,29.01,28.9301,29.01,4469,0
+COWS.US,D,20240822,000000,28.87,28.87,28.76,28.77,1922,0
+COWS.US,D,20240823,000000,29.328,29.45,29.3,29.45,7364,0
+COWS.US,D,20240826,000000,29.55,29.73,29.4817,29.51,6513,0
+COWS.US,D,20240827,000000,29.37,29.39,29.31,29.39,1901,0
+COWS.US,D,20240828,000000,29.39,29.39,29.18,29.28,3745,0
+COWS.US,D,20240829,000000,29.28,29.61,29.28,29.4244,1383,0
+COWS.US,D,20240830,000000,29.5,29.54,29.29,29.54,3406,0
+COWS.US,D,20240903,000000,29.31,29.31,28.85,28.9097,2553,0
+COWS.US,D,20240904,000000,28.9227,28.9227,28.7141,28.81,3651,0
+COWS.US,D,20240905,000000,28.81,28.81,28.4625,28.4625,4236,0
+COWS.US,D,20240906,000000,28.51,28.51,28.13,28.1675,3922,0
+COWS.US,D,20240909,000000,28.43,28.4405,28.1372,28.25,7230,0
+COWS.US,D,20240910,000000,28.11,28.12,28,28.12,1303,0
+COWS.US,D,20240911,000000,27.89,28.1161,27.86,28.1161,695,0
+COWS.US,D,20240912,000000,28.1,28.28,28.1,28.2494,8280,0
+COWS.US,D,20240913,000000,28.5,28.8598,28.5,28.8,5621,0
+COWS.US,D,20240916,000000,28.87,28.98,28.84,28.9682,3105,0
+COWS.US,D,20240917,000000,29.25,29.25,29.1,29.18,3463,0
+COWS.US,D,20240918,000000,29.2,29.4,29.18,29.18,1744,0
+COWS.US,D,20240919,000000,29.46,29.4935,29.46,29.4935,756,0
+COWS.US,D,20240920,000000,29.39,29.39,29.2664,29.28,1252,0
+COWS.US,D,20240923,000000,29.5315,29.5315,29.3915,29.53,2814,0
+COWS.US,D,20240924,000000,29.53,29.6602,29.53,29.66,1300,0
+COWS.US,D,20240925,000000,29.64,29.64,29.21,29.21,15000,0
+COWS.US,D,20240926,000000,29.47,29.47,29.2644,29.28,51660,0
+COWS.US,D,20240927,000000,29.75,29.75,29.521,29.66,898,0
+COWS.US,D,20240930,000000,29.38,29.691,29.38,29.69,7599,0
+COWS.US,D,20241001,000000,29.36,29.7401,29.36,29.74,3135,0
+COWS.US,D,20241002,000000,29.65,29.76,29.65,29.76,2116,0
+COWS.US,D,20241003,000000,29.88,29.931,29.88,29.931,554,0
+COWS.US,D,20241004,000000,30.29,30.3,30.1462,30.2731,2792,0
+COWS.US,D,20241007,000000,30.31,30.31,30.06,30.14,5395,0
+COWS.US,D,20241008,000000,30.18,30.18,29.69,29.7693,4705,0
+COWS.US,D,20241009,000000,29.6501,29.92,29.6501,29.85,5048,0
+COWS.US,D,20241010,000000,29.89,29.89,29.73,29.8,9796,0
+COWS.US,D,20241011,000000,29.82,30.15,29.82,30.15,2879,0
+COWS.US,D,20241014,000000,29.9953,30.23,29.9953,30.23,32189,0
+COWS.US,D,20241015,000000,30.12,30.18,29.83,29.84,1159,0
+COWS.US,D,20241016,000000,30,30.26,30,30.2147,1803,0
+COWS.US,D,20241017,000000,30.28,30.28,30.175,30.2008,8810,0
+COWS.US,D,20241018,000000,30.2,30.2,30.1016,30.18,2864,0
+COWS.US,D,20241021,000000,30.19,30.19,29.7475,29.7475,84125,0
+COWS.US,D,20241022,000000,29.5184,29.59,29.51,29.51,4058,0
+COWS.US,D,20241023,000000,29.51,29.51,29.2,29.37,2948,0
+COWS.US,D,20241024,000000,29.54,29.54,29.3017,29.46,4292,0
+COWS.US,D,20241025,000000,29.47,29.51,29.46,29.51,7572,0
+COWS.US,D,20241028,000000,29.6,29.6001,29.57,29.57,965,0
+COWS.US,D,20241029,000000,29.4207,29.4207,29.4207,29.4207,183,0
+COWS.US,D,20241030,000000,29.42,29.54,29.3651,29.3651,4202,0
+COWS.US,D,20241031,000000,29.42,29.578,29.345,29.35,7855,0
+COWS.US,D,20241101,000000,29.21,29.23,29.21,29.23,979,0
+COWS.US,D,20241104,000000,29.5671,29.59,29.415,29.43,516,0
+COWS.US,D,20241105,000000,29.38,29.6416,29.38,29.6416,3223,0
+COWS.US,D,20241106,000000,30.4,30.61,30.31,30.56,2935,0
+COWS.US,D,20241107,000000,30.79,30.79,30.63,30.73,4108,0
+COWS.US,D,20241108,000000,30.6667,30.75,30.62,30.68,3703,0
+COWS.US,D,20241111,000000,31.07,31.09,31.0499,31.0516,1693,0
+COWS.US,D,20241112,000000,31.03,31.03,30.75,30.78,4805,0
+COWS.US,D,20241113,000000,30.87,30.97,30.7699,30.7699,1051,0
+COWS.US,D,20241114,000000,30.93,30.93,30.68,30.75,1716,0
+COWS.US,D,20241115,000000,30.61,30.62,30.39,30.39,1542,0
+COWS.US,D,20241118,000000,30.62,30.62,30.5308,30.61,816,0
+COWS.US,D,20241119,000000,30.34,30.38,30.32,30.3747,1729,0
+COWS.US,D,20241120,000000,30.63,30.74,30.63,30.74,460,0
+COWS.US,D,20241121,000000,30.865,31.2803,30.865,31.2803,3441,0
+COWS.US,D,20241122,000000,31.51,31.71,31.51,31.69,3782,0
+COWS.US,D,20241125,000000,32.22,32.26,32.03,32.03,13312,0
+COWS.US,D,20241126,000000,31.99,31.99,31.71,31.7607,5422,0
+COWS.US,D,20241127,000000,31.79,31.815,31.6741,31.6741,8970,0
+COWS.US,D,20241129,000000,31.84,32,31.84,31.89,1025,0
+COWS.US,D,20241202,000000,31.94,31.9497,31.9022,31.9022,1352,0
+COWS.US,D,20241203,000000,31.91,31.91,31.75,31.84,1835,0
+COWS.US,D,20241204,000000,31.76,31.76,31.64,31.7375,4703,0
+COWS.US,D,20241205,000000,31.74,31.74,31.42,31.43,3341,0
+COWS.US,D,20241206,000000,31.18,31.18,31.1264,31.1264,2795,0
+COWS.US,D,20241209,000000,31.34,31.4094,31.06,31.06,5328,0
+COWS.US,D,20241210,000000,31.18,31.23,30.87,30.87,19171,0
+COWS.US,D,20241211,000000,31.26,31.26,30.9,31.04,3604,0
+COWS.US,D,20241212,000000,30.8807,31,30.78,30.83,2663,0
+COWS.US,D,20241213,000000,30.75,30.755,30.665,30.75,8375,0
+COWS.US,D,20241216,000000,30.73,30.7999,30.4,30.41,6683,0
+COWS.US,D,20241217,000000,30.0304,30.15,30.03,30.11,5051,0
+COWS.US,D,20241218,000000,30.2345,30.27,29.25,29.25,9515,0
+COWS.US,D,20241219,000000,29.55,29.55,29.12,29.12,4206,0
+COWS.US,D,20241220,000000,29.29,29.65,29.237,29.3977,7597,0
+COWS.US,D,20241223,000000,29.2705,29.47,29.2042,29.46,13853,0
+COWS.US,D,20241224,000000,29.47,29.6319,29.47,29.6319,866,0
+COWS.US,D,20241226,000000,29.7631,29.78,29.7506,29.7598,49699,0
+COWS.US,D,20241227,000000,29.6036,29.6517,29.42,29.555,2585,0
+COWS.US,D,20241230,000000,29.16,29.4599,29.16,29.3724,3942,0
+COWS.US,D,20241231,000000,29.468,29.5992,29.468,29.5114,7658,0
+COWS.US,D,20250102,000000,29.85,29.85,29.51,29.54,1566,0
+COWS.US,D,20250103,000000,29.56,29.74,29.56,29.74,1547,0
+COWS.US,D,20250106,000000,29.74,30.1893,29.74,29.83,5845,0
+COWS.US,D,20250107,000000,29.99,29.999,29.7225,29.8,1844,0
+COWS.US,D,20250108,000000,29.72,29.72,29.48,29.68,3505,0
+COWS.US,D,20250110,000000,29.62,29.6791,29.43,29.44,6698,0
+COWS.US,D,20250113,000000,29.5115,29.6325,29.5115,29.6325,1411,0
+COWS.US,D,20250114,000000,29.73,29.79,29.61,29.79,2135,0
+COWS.US,D,20250115,000000,29.94,30.1,29.94,30.05,6175,0
+COWS.US,D,20250116,000000,30.08,30.12,29.95,30.1111,5820,0
+COWS.US,D,20250117,000000,30.12,30.4484,30.12,30.34,8223,0
+COWS.US,D,20250121,000000,30.44,30.62,30.44,30.56,5380,0
+COWS.US,D,20250122,000000,30.56,30.56,30.37,30.3707,4998,0
+COWS.US,D,20250123,000000,30.43,30.43,30.3,30.39,1901,0
+COWS.US,D,20250124,000000,30.35,30.35,30.24,30.24,5959,0
+COWS.US,D,20250127,000000,30.33,30.45,30.3,30.37,316772,0
+COWS.US,D,20250128,000000,30.28,30.3856,30.17,30.22,2978,0
+COWS.US,D,20250129,000000,30.26,30.35,30.17,30.22,22628,0
+COWS.US,D,20250130,000000,30.08,30.35,30.08,30.25,2583,0
+COWS.US,D,20250131,000000,30.41,30.41,29.8965,29.94,14673,0
+COWS.US,D,20250203,000000,29.43,29.5801,29.16,29.4433,2571,0
+COWS.US,D,20250204,000000,29.43,29.82,29.43,29.77,9522,0
+COWS.US,D,20250205,000000,29.88,29.88,29.76,29.82,3009,0
+COWS.US,D,20250206,000000,29.94,29.94,29.415,29.51,1746,0
+COWS.US,D,20250207,000000,29.89,29.89,29.4308,29.45,8440,0
+COWS.US,D,20250210,000000,29.62,29.7,29.5602,29.6221,1485,0
+COWS.US,D,20250211,000000,29.72,29.97,29.56,29.737,59644,0
+COWS.US,D,20250212,000000,29.67,29.67,29.41,29.42,46407,0
+COWS.US,D,20250213,000000,29.66,29.79,29.4555,29.75,35350,0
+COWS.US,D,20250214,000000,29.87,30.03,29.87,29.91,16285,0
+COWS.US,D,20250218,000000,30.08,30.25,29.91,30.21,18381,0
+COWS.US,D,20250219,000000,29.95,29.99,29.87,29.98,7820,0
+COWS.US,D,20250220,000000,29.88,29.88,29.6035,29.79,23841,0
+COWS.US,D,20250221,000000,29.94,29.94,29.01,29.05,16174,0
+COWS.US,D,20250224,000000,29.09,29.23,29,29.12,19156,0
+COWS.US,D,20250225,000000,29.14,29.19,28.95,29.0864,10308,0
+COWS.US,D,20250226,000000,29.37,29.37,28.9101,28.99,12322,0
+COWS.US,D,20250227,000000,29.17,29.17,28.75,28.79,8458,0
+COWS.US,D,20250228,000000,28.941,29.08,28.724,29.08,23525,0
+COWS.US,D,20250303,000000,29.2,29.2,28.22,28.31,10943,0
+COWS.US,D,20250304,000000,27.8897,28.28,27.5801,27.9,8596,0
+COWS.US,D,20250305,000000,27.845,28.04,27.5,28.04,9823,0
+COWS.US,D,20250306,000000,27.8244,28.1201,27.74,28.02,9825,0
+COWS.US,D,20250307,000000,28.17,28.7,28.15,28.7,2826,0
+COWS.US,D,20250310,000000,28.69,28.6951,28.15,28.35,3852,0
+COWS.US,D,20250311,000000,28.2192,28.2192,27.6599,27.8292,16287,0
+COWS.US,D,20250312,000000,27.986,27.986,27.5,27.61,6958,0
+COWS.US,D,20250313,000000,27.6,27.6,27.15,27.3,5226,0
+COWS.US,D,20250314,000000,27.55,27.8695,27.54,27.8695,5607,0
+COWS.US,D,20250317,000000,27.92,28.34,27.92,28.33,6313,0
+COWS.US,D,20250318,000000,28.26,28.295,28.09,28.26,5632,0
+COWS.US,D,20250319,000000,28.3237,28.65,28.3237,28.63,7076,0
+COWS.US,D,20250320,000000,28.415,28.66,28.415,28.47,13520,0
+COWS.US,D,20250321,000000,28.29,28.29,28.1,28.25,1552,0
+COWS.US,D,20250324,000000,28.55,28.75,28.55,28.72,9936,0
+COWS.US,D,20250325,000000,28.78,28.78,28.68,28.68,2243,0
+COWS.US,D,20250326,000000,28.8,28.9007,28.62,28.69,5525,0
+COWS.US,D,20250327,000000,28.4041,28.66,28.35,28.5,15768,0
+COWS.US,D,20250328,000000,28.21,28.37,27.93,28,6053,0
+COWS.US,D,20250331,000000,27.69,28.19,27.69,28.17,19668,0
+COWS.US,D,20250401,000000,28.05,28.27,27.84,28.27,8579,0
+COWS.US,D,20250402,000000,28.49,28.62,28.46,28.62,2421,0
+COWS.US,D,20250403,000000,27.15,27.15,26.51,26.51,19539,0
+COWS.US,D,20250404,000000,25.56,25.56,24.655,24.81,36600,0
+COWS.US,D,20250407,000000,23.89,25.301,23.704,24.57,13545,0
+COWS.US,D,20250408,000000,25.47,25.47,23.5299,23.84,12422,0
+COWS.US,D,20250409,000000,23.6,26.27,23.6,26.12,22791,0
+COWS.US,D,20250410,000000,25.9,25.9,24.465,24.81,5006,0
+COWS.US,D,20250411,000000,24.759,25.17,24.4327,25.17,9269,0
+COWS.US,D,20250414,000000,25.31,25.4936,25.25,25.43,4135,0
+COWS.US,D,20250415,000000,25.547,25.547,25.2662,25.28,2396,0
+COWS.US,D,20250416,000000,25.37,25.4607,25.06,25.1,3102,0
+COWS.US,D,20250417,000000,25.16,25.4967,25.16,25.37,1756,0
+COWS.US,D,20250421,000000,24.99,24.99,24.56,24.8,3514,0
+COWS.US,D,20250422,000000,25.19,25.39,25.1074,25.39,1937,0
+COWS.US,D,20250423,000000,26.05,26.1615,25.55,25.63,2701,0
+COWS.US,D,20250425,000000,26.21,26.25,26.16,26.25,1162,0
+COWS.US,D,20250428,000000,26.22,26.39,26.22,26.39,2276,0
+COWS.US,D,20250429,000000,26.28,26.42,26.2799,26.42,654,0
+COWS.US,D,20250430,000000,25.724,26.29,25.722,26.29,2886,0
+COWS.US,D,20250501,000000,26.54,26.54,26.28,26.28,3265,0
+COWS.US,D,20250502,000000,26.675,26.86,26.675,26.86,2203,0
+COWS.US,D,20250505,000000,26.6314,26.86,26.6314,26.7,1504,0
+COWS.US,D,20250506,000000,26.42,26.76,26.42,26.72,6421,0
+COWS.US,D,20250507,000000,26.64,26.73,26.59,26.71,9750,0
+COWS.US,D,20250508,000000,26.79,27.1622,26.79,27,2226,0
+COWS.US,D,20250509,000000,27.12,27.12,26.89,26.97,6262,0
+COWS.US,D,20250512,000000,28.22,28.22,27.987,28.19,3583,0
+COWS.US,D,20250513,000000,28.319,28.6101,28.319,28.54,5616,0
+COWS.US,D,20250514,000000,28.38,28.439,28.32,28.38,3889,0
+COWS.US,D,20250515,000000,28.2287,28.5,28.2287,28.5,5586,0
+COWS.US,D,20250516,000000,28.63,28.75,28.451,28.75,2764,0
+COWS.US,D,20250519,000000,28.49,28.6,28.49,28.6,1304,0
+COWS.US,D,20250520,000000,28.51,28.68,28.44,28.49,9009,0
+COWS.US,D,20250521,000000,28.35,28.35,27.79,27.79,2466,0
+COWS.US,D,20250522,000000,27.54,27.749,27.48,27.74,2336,0
+COWS.US,D,20250523,000000,27.670753,27.670753,27.59,27.59,701,0
+COWS.US,D,20250527,000000,27.79,28.19,27.79,28.19,970,0
+COWS.US,D,20250528,000000,28.02,28.107,27.93,27.93,6663,0
+COWS.US,D,20250529,000000,27.945,27.945,27.77,27.91,1769,0
+COWS.US,D,20250530,000000,27.6,27.83,27.6,27.77,1918,0
+COWS.US,D,20250602,000000,27.381,27.74,27.381,27.74,3421,0
+COWS.US,D,20250603,000000,28.1001,28.2936,28.1,28.26,12326,0
+COWS.US,D,20250604,000000,28.365,28.365,28.14,28.14,2884,0
+COWS.US,D,20250605,000000,28.0207,28.2522,28.0207,28.13,6146,0
+COWS.US,D,20250606,000000,28.4,28.5078,28.4,28.5078,8081,0
+COWS.US,D,20250609,000000,28.57,28.71,28.55,28.55,5977,0
+COWS.US,D,20250610,000000,28.87,28.9699,28.78,28.87,8939,0
+COWS.US,D,20250611,000000,28.99,28.99,28.93,28.939,2602,0
+COWS.US,D,20250612,000000,28.59,28.95,28.59,28.95,2041,0
+COWS.US,D,20250613,000000,28.95,28.964,28.75,28.83,5169,0
+COWS.US,D,20250616,000000,29.01,29.11,29.01,29.08,2178,0
+COWS.US,D,20250617,000000,29.0201,29.05,28.85,28.85,2078,0
+COWS.US,D,20250618,000000,28.96,28.96,28.84,28.84,831,0
+COWS.US,D,20250620,000000,29.02,29.0382,28.81,28.8855,14907,0
+COWS.US,D,20250623,000000,28.88,28.88,28.47,28.8,7598,0
+COWS.US,D,20250624,000000,29.08,29.14,29.08,29.135,3091,0
+COWS.US,D,20250625,000000,28.92,28.92,28.76,28.76,2344,0
+COWS.US,D,20250626,000000,29.13,29.2,29.13,29.2,2014,0
+COWS.US,D,20250627,000000,29.35,29.39,29.05,29.21,15838,0
+COWS.US,D,20250630,000000,29.33,29.33,29.16,29.23,5410,0
+COWS.US,D,20250701,000000,29.315,30.3193,29.315,29.9638,9133,0
+COWS.US,D,20250702,000000,30,30.39,29.93,30.39,1909,0
+COWS.US,D,20250703,000000,30.55,30.61,30.51,30.5181,5211,0
+COWS.US,D,20250707,000000,30.28,30.5132,30,30.05,28687,0
+COWS.US,D,20250708,000000,30.13,30.6544,30.13,30.5501,3719,0
+COWS.US,D,20250709,000000,30.56,30.56,30.36,30.48,4413,0
+COWS.US,D,20250710,000000,30.645,30.899,30.645,30.77,11237,0
+COWS.US,D,20250711,000000,30.6,30.6169,30.47,30.58,3565,0
+COWS.US,D,20250714,000000,30.29,30.36,30.121,30.36,3935,0
+COWS.US,D,20250715,000000,30.26,30.26,29.78,29.78,6610,0
+COWS.US,D,20250716,000000,29.779,29.86,29.72,29.7895,3700,0
+COWS.US,D,20250717,000000,29.7,30.21,29.7,30.1826,5609,0
+COWS.US,D,20250718,000000,30.21,30.3486,30.1795,30.1881,1765,0
+COWS.US,D,20250721,000000,30.391409,30.391409,30.1305,30.1305,1492,0
+COWS.US,D,20250722,000000,30.425,30.7288,30.39,30.7288,9144,0
+COWS.US,D,20250723,000000,31.08,31.19,30.9499,31.1832,6285,0
+COWS.US,D,20250724,000000,31.08,31.27,30.9901,31.0433,4131,0
+COWS.US,D,20250725,000000,31.07,31.1633,30.9099,31.1458,2235,0
+COWS.US,D,20250728,000000,31.3,31.45,31.23,31.3003,21283,0
+COWS.US,D,20250729,000000,31.19,31.1999,30.87,31.02,3984,0
+COWS.US,D,20250730,000000,30.768,30.8304,30.5523,30.5523,1947,0
+COWS.US,D,20250731,000000,30.34,30.41,30.1695,30.1695,1408,0
+COWS.US,D,20250801,000000,29.663,29.663,29.42,29.5575,2520,0
+COWS.US,D,20250804,000000,29.82,30.0974,29.82,30.0974,1276,0
+COWS.US,D,20250805,000000,30.03,30.2363,29.9,30.2363,1301,0
+COWS.US,D,20250806,000000,30.42,30.42,30.225,30.2372,2604,0
+COWS.US,D,20250807,000000,30.3301,30.3301,29.82,29.9349,2818,0
+COWS.US,D,20250808,000000,30.0999,30.0999,30.0356,30.0356,2476,0
+COWS.US,D,20250811,000000,30.0575,30.1169,29.83,29.8591,1458,0
+COWS.US,D,20250812,000000,30.49,30.662,30.49,30.6582,2254,0
+COWS.US,D,20250813,000000,30.83,31.46,30.83,31.4452,870,0
+COWS.US,D,20250815,000000,30.9699,30.9927,30.9114,30.9114,1453,0
+COWS.US,D,20250818,000000,30.8801,30.97,30.834246,30.8925,3200,0
+COWS.US,D,20250819,000000,31.12,31.12,30.88,30.9266,2291,0
+COWS.US,D,20250820,000000,30.841,30.841,30.642,30.685,4011,0
+COWS.US,D,20250821,000000,30.51,30.74,30.51,30.7207,1952,0
+COWS.US,D,20250822,000000,31.78,31.8166,31.7301,31.8166,3846,0
+COWS.US,D,20250825,000000,31.87,31.87,31.795,31.8306,1372,0
+COWS.US,D,20250826,000000,31.849,31.849,31.74,31.7439,643,0
+COWS.US,D,20250827,000000,31.6,32.04,31.5918,32.04,3830,0
+COWS.US,D,20250828,000000,31.78,31.9092,31.78,31.9092,1505,0
+COWS.US,D,20250829,000000,31.9694,31.9694,31.78,31.8123,6731,0
+COWS.US,D,20250902,000000,31.51,31.6971,31.3842,31.6971,1703,0
+COWS.US,D,20250903,000000,31.5079,31.5665,31.47,31.5665,1124,0
+COWS.US,D,20250904,000000,31.46,32.0982,31.46,32.0982,1057,0
+COWS.US,D,20250905,000000,31.87,32.4,31.87,32.0104,2145,0
+COWS.US,D,20250908,000000,32.15,32.15,31.9,32.0328,958,0
+COWS.US,D,20250909,000000,31.94,31.9401,31.67,31.7342,3933,0
+COWS.US,D,20250911,000000,31.9855,32.3153,31.9855,32.3153,1217,0
+COWS.US,D,20250912,000000,32.38,32.38,32.0519,32.0519,994,0
+COWS.US,D,20250915,000000,32.19,32.19,31.96,32.0044,4790,0
+COWS.US,D,20250916,000000,31.7801,32.0004,31.76,32.0004,3871,0
+COWS.US,D,20250917,000000,32.25,32.285,31.9498,31.9498,1346,0
+COWS.US,D,20250918,000000,32.04,32.2317,32.04,32.2317,528,0
+COWS.US,D,20250919,000000,32.0387,32.0387,31.9,31.9432,797,0
+COWS.US,D,20250922,000000,31.8,31.8981,31.8,31.8981,2667,0
+COWS.US,D,20250923,000000,31.99,32.2401,31.9553,31.9553,3066,0
+COWS.US,D,20250924,000000,32.1863,32.23,32.1575,32.1729,7382,0
+COWS.US,D,20250925,000000,31.95,31.97,31.82,31.8316,17206,0
+COWS.US,D,20250926,000000,32.06,32.1734,32.06,32.1734,637,0
+COWS.US,D,20250929,000000,31.84,32.12,31.8,32.0901,2142,0
+COWS.US,D,20250930,000000,31.98,31.98,31.65,31.9123,4703,0
+COWS.US,D,20251001,000000,32.01,32.2169,31.98,32.2169,5373,0
+COWS.US,D,20251002,000000,32.25,32.2501,32.2467,32.2501,607,0
+COWS.US,D,20251003,000000,32.41,32.5193,32.3691,32.3691,807,0
+COWS.US,D,20251006,000000,32.37,32.47,32.2911,32.324,2114,0
+COWS.US,D,20251008,000000,32.25,32.2887,32.214,32.2887,1134,0
+COWS.US,D,20251009,000000,32.1,32.1,31.795,31.795,2917,0
+COWS.US,D,20251010,000000,31.7956,31.7956,30.5279,30.5279,4276,0
+COWS.US,D,20251013,000000,30.74,31.1649,30.74,31.1099,2771,0
+COWS.US,D,20251014,000000,30.98,31.4577,30.9001,31.3018,9065,0
+COWS.US,D,20251015,000000,31.329,31.4109,31.32,31.4109,1838,0
+COWS.US,D,20251016,000000,31.49,31.49,30.8857,31.0606,1381,0
+COWS.US,D,20251017,000000,30.92,31.1801,30.92,31.1639,3639,0
+COWS.US,D,20251020,000000,31.42,31.61,31.42,31.5486,5438,0
+COWS.US,D,20251021,000000,31.9007,31.9264,31.9007,31.9264,1020,0
+COWS.US,D,20251022,000000,31.78,31.7801,31.58,31.6257,3029,0
+COWS.US,D,20251023,000000,32,32.1691,32,32.1691,2206,0
+COWS.US,D,20251024,000000,32.1139,32.1139,32.0558,32.0558,2541,0
+COWS.US,D,20251027,000000,32.06,32.45,32.06,32.3214,17081,0
+COWS.US,D,20251028,000000,32.355,32.38,32.2225,32.2225,2768,0
+COWS.US,D,20251029,000000,32.0201,32.19,31.7546,31.7546,1424,0
+COWS.US,D,20251030,000000,31.54,31.72,31.496,31.496,1501,0
+COWS.US,D,20251031,000000,31.5,31.6852,31.5,31.6852,1678,0
+COWS.US,D,20251103,000000,31.69,31.69,31.2008,31.6434,1205,0
+COWS.US,D,20251104,000000,31.26,31.4403,31.26,31.2874,4403,0
+COWS.US,D,20251105,000000,31.21,31.7075,31.21,31.6025,1821,0
+COWS.US,D,20251106,000000,31.71,31.71,31.3495,31.3495,4960,0
+COWS.US,D,20251107,000000,31.44,31.9406,31.44,31.9406,2892,0
+COWS.US,D,20251110,000000,32,32.1,31.84,32.0898,8694,0
+COWS.US,D,20251111,000000,32.17,32.43,32.17,32.373,5004,0
+COWS.US,D,20251112,000000,32.56,32.57,32.3848,32.3848,4733,0
+COWS.US,D,20251113,000000,32.5,32.5,32.1101,32.1234,7266,0
+COWS.US,D,20251114,000000,32.16,32.16,32.0019,32.0019,389,0
+COWS.US,D,20251117,000000,31.8665,31.8665,31.2232,31.3022,2555,0
+COWS.US,D,20251118,000000,31.2886,31.5051,31.2,31.5051,1093,0
+COWS.US,D,20251119,000000,31.4199,31.4199,31.2607,31.3084,1438,0
+COWS.US,D,20251120,000000,31.61,31.61,30.7113,30.7113,2381,0
+COWS.US,D,20251121,000000,30.92,31.6,30.92,31.4771,2797,0
+COWS.US,D,20251124,000000,31.4505,31.78,31.4505,31.6197,8827,0
+COWS.US,D,20251125,000000,31.8028,32.21,31.8028,32.1506,2938,0
+COWS.US,D,20251126,000000,32.2,32.72,32.2,32.5445,8291,0
+COWS.US,D,20251128,000000,32.43,32.84,32.43,32.7704,5089,0
+COWS.US,D,20251201,000000,32.74,32.99,32.74,32.7701,3859,0
+COWS.US,D,20251202,000000,32.6724,32.86,32.61,32.7603,4045,0
+COWS.US,D,20251203,000000,32.86,33.27,32.86,33.1762,1861,0
+COWS.US,D,20251204,000000,33.24,33.35,33.18,33.2513,2265,0
+COWS.US,D,20251205,000000,33.445,33.62,33.3719,33.3719,9072,0
+COWS.US,D,20251209,000000,33.254,33.38,33.1961,33.1961,2919,0
+COWS.US,D,20251210,000000,33.8698,33.93,33.7921,33.7921,7565,0
+COWS.US,D,20251211,000000,33.958,34.043,33.9471,33.9471,2380,0
+COWS.US,D,20251212,000000,34.2,34.2,33.7164,33.7166,9550,0
+COWS.US,D,20251215,000000,33.62,33.6263,33.44,33.6263,8928,0
+COWS.US,D,20251216,000000,33.6128,33.6128,33.25,33.3477,17639,0
+COWS.US,D,20251217,000000,33.4,33.58,33.3368,33.3368,8786,0
+COWS.US,D,20251218,000000,33.42,33.6068,33.22,33.2481,7590,0
+COWS.US,D,20251219,000000,33.4482,33.56,33.42,33.49,34512,0
+COWS.US,D,20251222,000000,33.69,33.69,33.520668,33.5759,12535,0
+COWS.US,D,20251223,000000,33.46,33.54,33.46,33.5329,3307,0
+COWS.US,D,20251224,000000,33.58,33.6677,33.58,33.6677,1830,0
+COWS.US,D,20251226,000000,33.6674,33.6674,33.54,33.658,3384,0
+COWS.US,D,20251229,000000,33.56,33.5884,33.5,33.5644,2262,0
+COWS.US,D,20251230,000000,33.6317,33.6317,33.569,33.569,4308,0
+COWS.US,D,20251231,000000,33.482,33.482,33.23,33.269,5366,0
+COWS.US,D,20260102,000000,33.36,33.55,33.16,33.4477,5277,0
+COWS.US,D,20260105,000000,33.84,33.84,33.5475,33.6889,6466,0
+COWS.US,D,20260106,000000,33.947,34.0187,33.947,34.0187,604,0
+COWS.US,D,20260107,000000,33.62,33.6296,33.533,33.5877,3995,0
+COWS.US,D,20260108,000000,33.55,34.3393,33.55,34.1688,12867,0
+COWS.US,D,20260109,000000,34.53,34.53,34.18,34.2615,6250,0
+COWS.US,D,20260112,000000,33.91,34.11,33.91,34.008,2012,0
+COWS.US,D,20260113,000000,34.02,34.03,33.815,33.8177,144718,0
+COWS.US,D,20260114,000000,34.095,34.1205,33.93,33.9966,6565,0
+COWS.US,D,20260115,000000,33.94,34.17,33.9297,34.0847,4951,0
+COWS.US,D,20260116,000000,34.04,34.04,33.7571,33.7571,10757,0
+COWS.US,D,20260120,000000,33.46,33.6436,33.12,33.1966,21157,0
+COWS.US,D,20260121,000000,33.51,34.01,33.51,33.9544,13443,0
+COWS.US,D,20260122,000000,34.21,34.21,34.06,34.1185,1686,0
+COWS.US,D,20260123,000000,34.1456,34.1456,33.87,33.9397,3539,0
+COWS.US,D,20260126,000000,34.02,34.02,33.7801,33.9516,9359,0
+COWS.US,D,20260127,000000,33.96,33.96,33.8131,33.8131,1231,0
+COWS.US,D,20260128,000000,33.73,33.8228,33.6087,33.6087,4990,0
+COWS.US,D,20260129,000000,33.87,33.88,33.4727,33.6847,4102,0
+COWS.US,D,20260130,000000,33.58,33.8,33.45,33.8,74299,0
+COWS.US,D,20260202,000000,33.76,34.05,33.76,34.0376,4412,0
+COWS.US,D,20260203,000000,33.83,33.96,33.36,33.5547,1887,0
+COWS.US,D,20260204,000000,33.59,33.91,33.43,33.7828,7164,0
+COWS.US,D,20260205,000000,34.03,34.03,33.78,33.8159,20878,0
+COWS.US,D,20260206,000000,34.29,34.566,34.29,34.566,19216,0
+COWS.US,D,20260209,000000,34.76,34.76,34.6,34.6078,11095,0
+COWS.US,D,20260210,000000,34.82,34.8258,34.6766,34.6766,5903,0
+COWS.US,D,20260211,000000,34.7,34.7,34.45,34.5543,7660,0
+COWS.US,D,20260212,000000,35.25,35.25,33.75,33.8019,9631,0
+COWS.US,D,20260213,000000,33.83,34.27,33.81,34.2034,7077,0
+COWS.US,D,20260217,000000,34.21,34.3,34.03,34.1719,22597,0
+COWS.US,D,20260218,000000,34.23,34.439277,34.23,34.37,4830,0
diff --git a/daily/us/nasdaq etfs/cxse.us.txt b/daily/us/nasdaq etfs/cxse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e04818b42c00eef63bdc758b1da55d4aef3d399
--- /dev/null
+++ b/daily/us/nasdaq etfs/cxse.us.txt	
@@ -0,0 +1,3158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CXSE.US,D,20120924,000000,21.5774,21.5774,21.4436,21.5774,33291.010234763,0
+CXSE.US,D,20120925,000000,21.6696,21.7093,21.3505,21.3505,13280.081124714,0
+CXSE.US,D,20120926,000000,21.2137,21.2137,21.0006,21.0571,13006.649884416,0
+CXSE.US,D,20120927,000000,21.4248,21.5189,21.3167,21.4971,15890.290049622,0
+CXSE.US,D,20120928,000000,21.4297,21.5656,21.4297,21.4476,6723.7851857693,0
+CXSE.US,D,20121001,000000,21.5516,21.8063,21.5516,21.6002,5685.5536497314,0
+CXSE.US,D,20121002,000000,21.7766,21.7766,21.5011,21.5011,4767.3897062965,0
+CXSE.US,D,20121003,000000,21.4714,21.6211,21.4714,21.5656,6428.1565754106,0
+CXSE.US,D,20121004,000000,21.6299,21.8063,21.5903,21.7766,49903.723782736,0
+CXSE.US,D,20121005,000000,22.0651,22.1721,21.9837,21.9837,50310.3392434,0
+CXSE.US,D,20121008,000000,21.6914,21.7271,21.6379,21.7043,31916.79123371,0
+CXSE.US,D,20121009,000000,21.8123,21.8123,21.5516,21.5516,14344.545916278,0
+CXSE.US,D,20121010,000000,21.7478,21.7648,21.6518,21.7093,35721.622256449,0
+CXSE.US,D,20121011,000000,22.0809,22.0987,21.9233,22.0284,130153.27038168,0
+CXSE.US,D,20121012,000000,22.0522,22.1641,22.0522,22.0859,41741.145428463,0
+CXSE.US,D,20121015,000000,22.1681,22.2474,22.0611,22.2088,84047.314822116,0
+CXSE.US,D,20121016,000000,22.3763,22.5279,22.3763,22.507,38103.803652548,0
+CXSE.US,D,20121017,000000,22.6409,22.8847,22.6339,22.7727,425308.67316954,0
+CXSE.US,D,20121018,000000,22.8847,23.074,22.8461,22.9115,103265.19243816,0
+CXSE.US,D,20121019,000000,22.9203,22.9203,22.6924,22.7132,46520.642791156,0
+CXSE.US,D,20121022,000000,22.967,22.9758,22.7826,22.8113,24518.004203811,0
+CXSE.US,D,20121023,000000,22.6706,22.7043,22.4159,22.5616,19694.112100995,0
+CXSE.US,D,20121024,000000,22.854,22.8678,22.6517,22.6517,16566.300865118,0
+CXSE.US,D,20121025,000000,22.8064,22.8291,22.6974,22.8253,95170.215165442,0
+CXSE.US,D,20121026,000000,22.519,22.5447,22.411,22.4932,21090.52847211,0
+CXSE.US,D,20121031,000000,22.6479,22.8331,22.5537,22.5834,26247.381125841,0
+CXSE.US,D,20121101,000000,23.1692,23.3376,23.1692,23.2544,26780.118007306,0
+CXSE.US,D,20121102,000000,23.4665,23.4665,23.0948,23.0948,17087.939061553,0
+CXSE.US,D,20121105,000000,23.181,23.3119,23.1147,23.2989,57278.295499841,0
+CXSE.US,D,20121106,000000,23.1523,23.406,23.1315,23.406,27994.919532466,0
+CXSE.US,D,20121107,000000,23.0413,23.0413,22.6657,22.9105,32203.33910177,0
+CXSE.US,D,20121108,000000,22.7687,22.9758,22.4327,22.4793,90946.661025642,0
+CXSE.US,D,20121109,000000,22.4635,22.6796,22.3852,22.4932,62239.407708488,0
+CXSE.US,D,20121112,000000,22.6102,22.7182,22.5755,22.6359,15406.992765111,0
+CXSE.US,D,20121113,000000,22.2226,22.3416,22.0987,22.2088,66759.599430014,0
+CXSE.US,D,20121114,000000,22.1998,22.2088,21.7885,21.8024,59680.656323267,0
+CXSE.US,D,20121115,000000,21.847,21.958,21.8024,21.958,30114.768373297,0
+CXSE.US,D,20121116,000000,21.9282,21.9322,21.6656,21.8757,4870.3047856705,0
+CXSE.US,D,20121119,000000,22.182,22.4793,22.1681,22.3673,88076.1374882,0
+CXSE.US,D,20121120,000000,22.0571,22.0928,21.962,22.0928,148773.83694881,0
+CXSE.US,D,20121121,000000,22.2088,22.2336,22.0769,22.2336,347630.99458358,0
+CXSE.US,D,20121123,000000,22.4932,22.6319,22.4932,22.6141,44171.757450149,0
+CXSE.US,D,20121126,000000,22.5616,22.6706,22.5537,22.6617,42560.430177989,0
+CXSE.US,D,20121127,000000,22.5249,22.5447,22.3277,22.3277,127843.73492396,0
+CXSE.US,D,20121128,000000,22.2256,22.5299,22.2256,22.4675,98722.803346578,0
+CXSE.US,D,20121129,000000,22.6517,22.6517,22.4754,22.519,78016.692965072,0
+CXSE.US,D,20121130,000000,22.6042,22.6974,22.5447,22.5794,16293.878596187,0
+CXSE.US,D,20121203,000000,22.5794,22.5794,22.4872,22.507,14393.985513233,0
+CXSE.US,D,20121204,000000,22.7399,22.7856,22.5962,22.5962,12635.348421577,0
+CXSE.US,D,20121205,000000,22.9798,23.3029,22.9798,23.1474,173393.74726063,0
+CXSE.US,D,20121206,000000,23.1335,23.2019,22.972,23.2019,11769.650989196,0
+CXSE.US,D,20121207,000000,23.2692,23.3287,23.2375,23.297,19669.896788201,0
+CXSE.US,D,20121210,000000,23.3594,23.5527,23.3594,23.4685,23162.955658719,0
+CXSE.US,D,20121211,000000,23.4139,23.5695,23.3911,23.5011,29420.596073207,0
+CXSE.US,D,20121212,000000,23.6013,23.6528,23.4883,23.4883,45512.680396111,0
+CXSE.US,D,20121213,000000,23.3466,23.3466,23.1205,23.2425,19848.484720056,0
+CXSE.US,D,20121214,000000,23.406,23.521,23.3773,23.4417,27996.937475199,0
+CXSE.US,D,20121217,000000,23.4803,23.5101,23.4021,23.5051,45238.240184446,0
+CXSE.US,D,20121218,000000,23.3951,23.6013,23.3158,23.5775,14792.529202966,0
+CXSE.US,D,20121219,000000,23.7083,23.7083,23.5825,23.6707,88194.18713807,0
+CXSE.US,D,20121220,000000,23.6568,23.8252,23.6488,23.8252,10985.680237494,0
+CXSE.US,D,20121221,000000,23.4199,23.517,23.3872,23.4883,30569.81445955,0
+CXSE.US,D,20121224,000000,23.5131,23.521,23.4526,23.4923,9779.9594546311,0
+CXSE.US,D,20121226,000000,23.7807,23.7985,23.6171,23.7172,24090.200344452,0
+CXSE.US,D,20121227,000000,23.5963,23.6181,23.3516,23.6013,24918.565836276,0
+CXSE.US,D,20121228,000000,23.4496,23.6617,23.4496,23.635,17632.783599415,0
+CXSE.US,D,20121231,000000,23.7519,24.0908,23.7222,23.9382,32272.958126053,0
+CXSE.US,D,20130102,000000,24.5181,24.7203,24.4675,24.6251,124146.86383743,0
+CXSE.US,D,20130103,000000,24.4021,24.5983,24.3902,24.4645,48587.016149568,0
+CXSE.US,D,20130104,000000,24.4199,24.5934,24.3852,24.5626,9317.8505688145,0
+CXSE.US,D,20130107,000000,24.3495,24.3902,24.2762,24.3724,21962.279732689,0
+CXSE.US,D,20130108,000000,24.183,24.183,23.9452,24.1414,54636.808462574,0
+CXSE.US,D,20130109,000000,24.2762,24.3902,24.2762,24.3159,13989.387995302,0
+CXSE.US,D,20130110,000000,24.5666,24.6945,24.4586,24.6945,20840.303573239,0
+CXSE.US,D,20130111,000000,24.2564,24.3,24.1613,24.3,21660.597294132,0
+CXSE.US,D,20130114,000000,24.3079,24.3942,24.1613,24.2564,26393.681973971,0
+CXSE.US,D,20130115,000000,24.192,24.2098,24.1166,24.2098,41735.091600265,0
+CXSE.US,D,20130116,000000,24.0948,24.1434,24.0186,24.1434,11388.259812691,0
+CXSE.US,D,20130117,000000,24.2247,24.3862,24.1473,24.3079,10939.267554638,0
+CXSE.US,D,20130118,000000,24.2862,24.3842,24.2207,24.3842,5554.3873720978,0
+CXSE.US,D,20130122,000000,24.5052,24.5052,24.3763,24.3842,14674.479553096,0
+CXSE.US,D,20130123,000000,24.3684,24.3684,24.2207,24.2505,17632.783599415,0
+CXSE.US,D,20130124,000000,24.2247,24.3079,24.1791,24.181,25323.163354208,0
+CXSE.US,D,20130125,000000,24.0571,24.0571,23.6875,23.9284,65828.318858816,0
+CXSE.US,D,20130128,000000,23.9591,23.9679,23.8461,23.8461,27675.075609314,0
+CXSE.US,D,20130129,000000,24.073,24.4279,24.073,24.3505,9730.519857677,0
+CXSE.US,D,20130130,000000,24.407,24.4367,24.3119,24.3139,5396.9878389376,0
+CXSE.US,D,20130131,000000,24.196,24.3456,24.196,24.2168,14358.671515408,0
+CXSE.US,D,20130201,000000,24.3495,24.3684,24.2247,24.3485,28091.780783641,0
+CXSE.US,D,20130204,000000,23.9809,24.0186,23.6528,23.7579,13034.901082676,0
+CXSE.US,D,20130205,000000,23.9114,24.0314,23.8292,23.9828,13499.027911226,0
+CXSE.US,D,20130206,000000,23.7132,23.9313,23.7083,23.9313,22248.82760075,0
+CXSE.US,D,20130207,000000,23.6835,23.6835,23.5131,23.6052,15165.848608538,0
+CXSE.US,D,20130208,000000,23.8332,23.8817,23.8332,23.8758,4467.7252104722,0
+CXSE.US,D,20130211,000000,23.8719,23.8719,23.7945,23.8679,5280.9561318002,0
+CXSE.US,D,20130212,000000,23.85,23.9719,23.7906,23.8986,26739.759152649,0
+CXSE.US,D,20130213,000000,24.0235,24.0235,23.9679,24.0146,8061.6812176316,0
+CXSE.US,D,20130214,000000,23.9254,23.9254,23.8421,23.9204,5804.612270968,0
+CXSE.US,D,20130215,000000,23.9908,23.9908,23.8758,23.8986,3656.5122318769,0
+CXSE.US,D,20130219,000000,23.6835,23.7132,23.5388,23.5596,32831.928263045,0
+CXSE.US,D,20130220,000000,23.522,23.522,23.3208,23.3247,67814.98347928,0
+CXSE.US,D,20130221,000000,23.1474,23.1474,22.8253,23.0353,47387.349194904,0
+CXSE.US,D,20130222,000000,22.9758,23.0323,22.9758,22.9937,5578.6026848917,0
+CXSE.US,D,20130225,000000,23.1939,23.1939,22.7826,22.7826,33866.123913617,0
+CXSE.US,D,20130226,000000,22.6746,22.8143,22.5794,22.7826,24086.164458986,0
+CXSE.US,D,20130227,000000,22.7826,23.1107,22.7826,23.0849,1581.0581311675,0
+CXSE.US,D,20130228,000000,23.2207,23.3822,23.1939,23.1939,28299.628885123,0
+CXSE.US,D,20130301,000000,23.1186,23.2117,23.1167,23.2117,25799.397839154,0
+CXSE.US,D,20130304,000000,22.8847,23.0443,22.8094,22.9333,31453.673376527,0
+CXSE.US,D,20130305,000000,23.0066,23.1979,23.0066,23.1474,13123.69056292,0
+CXSE.US,D,20130306,000000,23.2435,23.2772,23.1107,23.188,5364.7007552124,0
+CXSE.US,D,20130307,000000,23.2901,23.2901,23.2296,23.2464,4901.5828980293,0
+CXSE.US,D,20130308,000000,23.5596,23.5596,23.3911,23.5438,11437.699409646,0
+CXSE.US,D,20130311,000000,23.3158,23.3158,23.1434,23.188,4627.1426863653,0
+CXSE.US,D,20130312,000000,23.0195,23.0195,22.7014,22.7043,6320.1966392045,0
+CXSE.US,D,20130313,000000,22.515,22.5249,22.411,22.4248,21575.843699354,0
+CXSE.US,D,20130314,000000,22.5962,22.7182,22.5962,22.7093,4961.1122086476,0
+CXSE.US,D,20130315,000000,22.3545,22.4872,22.3078,22.397,16160.69437582,0
+CXSE.US,D,20130318,000000,22.0739,22.2425,22.0739,22.1424,11600.143799638,0
+CXSE.US,D,20130319,000000,22.1543,22.1562,21.9392,22.0651,40043.046618791,0
+CXSE.US,D,20130320,000000,22.4496,22.5249,22.3326,22.4575,6029.6128856779,0
+CXSE.US,D,20130321,000000,22.3763,22.3763,22.1859,22.2137,1805.049774511,0
+CXSE.US,D,20130322,000000,22.4327,22.4327,22.4159,22.4159,1918.0545675491,0
+CXSE.US,D,20130325,000000,22.4575,22.4635,22.2434,22.3465,15473.584875294,0
+CXSE.US,D,20130326,000000,22.3842,22.5012,22.3842,22.5012,1742.4935497935,0
+CXSE.US,D,20130327,000000,22.4793,22.4793,22.3763,22.4754,5849.0070110901,0
+CXSE.US,D,20130328,000000,22.2821,22.4843,22.2821,22.4843,24660.269166475,0
+CXSE.US,D,20130401,000000,22.2434,22.2434,22.2434,22.2434,932.28954256465,0
+CXSE.US,D,20130402,000000,22.2434,22.2434,22.2434,22.2434,4019.7419237853,0
+CXSE.US,D,20130403,000000,22.0224,22.0224,21.8678,21.8678,1251.1244943508,0
+CXSE.US,D,20130404,000000,22.0264,22.0264,21.7845,21.9214,12896.672005477,0
+CXSE.US,D,20130405,000000,21.2375,21.6171,21.2375,21.6171,17539.958233706,0
+CXSE.US,D,20130408,000000,21.6299,21.6775,21.6299,21.6775,873.76920331276,0
+CXSE.US,D,20130409,000000,21.8757,22.1314,21.8728,22.1314,1042.2674215036,0
+CXSE.US,D,20130410,000000,22.3852,22.3852,22.2306,22.2306,10496.329124784,0
+CXSE.US,D,20130411,000000,22.1998,22.2038,22.1384,22.1761,7776.142320937,0
+CXSE.US,D,20130412,000000,21.8193,21.9452,21.8163,21.9452,4253.8232807928,0
+CXSE.US,D,20130415,000000,21.5229,21.5229,21.285,21.285,37232.052391968,0
+CXSE.US,D,20130416,000000,21.4337,21.4377,21.3505,21.3505,3776.57982448,0
+CXSE.US,D,20130417,000000,21.1265,21.1265,20.9966,21.0531,4870.3047856705,0
+CXSE.US,D,20130418,000000,21.1621,21.2405,21.1325,21.1928,4481.8508096019,0
+CXSE.US,D,20130419,000000,21.4842,21.5229,21.4813,21.5011,5588.6923985559,0
+CXSE.US,D,20130423,000000,21.5516,21.7598,21.5516,21.73,70901.426889135,0
+CXSE.US,D,20130424,000000,21.8063,22.0056,21.73,22.0056,12801.828697035,0
+CXSE.US,D,20130425,000000,22.0264,22.1939,22.0264,22.1721,13653.400530286,0
+CXSE.US,D,20130426,000000,22.0016,22.07,21.8897,21.9452,5674.4549647009,0
+CXSE.US,D,20130429,000000,21.9114,22.0829,21.9114,22.0611,6543.1793111816,0
+CXSE.US,D,20130430,000000,22.0908,22.2276,22.0908,22.2137,1959.422393572,0
+CXSE.US,D,20130501,000000,22.0948,22.0948,22.0383,22.0383,2068.3913011445,0
+CXSE.US,D,20130502,000000,21.9927,22.0304,21.8897,22.0304,30889.658382702,0
+CXSE.US,D,20130503,000000,22.2375,22.3158,22.2375,22.2871,5454.4992068231,0
+CXSE.US,D,20130506,000000,22.2771,22.3208,22.2226,22.3208,10463.033069692,0
+CXSE.US,D,20130507,000000,22.4754,22.5962,22.4575,22.4932,9523.6807275625,0
+CXSE.US,D,20130508,000000,22.6479,22.7221,22.5755,22.7221,8343.1842288605,0
+CXSE.US,D,20130509,000000,22.7221,22.7687,22.515,22.5487,91279.621576558,0
+CXSE.US,D,20130510,000000,22.7043,22.7043,22.5022,22.5715,13989.387995302,0
+CXSE.US,D,20130513,000000,22.3545,22.515,22.3,22.3,4997.4351778384,0
+CXSE.US,D,20130514,000000,22.2871,22.4437,22.2871,22.3208,51915.612687361,0
+CXSE.US,D,20130515,000000,22.4268,22.4437,22.4,22.4327,1714.2423515339,0
+CXSE.US,D,20130516,000000,22.4357,22.4357,22.3633,22.3713,7006.2971683647,0
+CXSE.US,D,20130517,000000,22.4159,22.5407,22.4159,22.519,57532.556284176,0
+CXSE.US,D,20130520,000000,22.6617,22.6617,22.5665,22.6439,20273.261665316,0
+CXSE.US,D,20130521,000000,22.5279,22.7093,22.5279,22.6657,6626.9239345938,0
+CXSE.US,D,20130522,000000,22.5914,22.5914,22.2434,22.2731,18307.785443545,0
+CXSE.US,D,20130523,000000,21.8638,22.0264,21.6875,22.0184,11620.323226966,0
+CXSE.US,D,20130524,000000,21.8757,21.8757,21.7648,21.851,15619.885723423,0
+CXSE.US,D,20130528,000000,22.1543,22.1543,22.1543,22.1543,235.09032837399,0
+CXSE.US,D,20130529,000000,21.9124,21.9817,21.8847,21.9817,10582.091690929,0
+CXSE.US,D,20130530,000000,22.0442,22.0442,21.9025,21.9114,82387.556924369,0
+CXSE.US,D,20130531,000000,21.7498,21.7498,21.5309,21.5973,86066.266526306,0
+CXSE.US,D,20130603,000000,21.6339,21.7043,21.5953,21.7043,38045.283313295,0
+CXSE.US,D,20130604,000000,21.6606,21.6606,21.5189,21.5477,13303.287466142,0
+CXSE.US,D,20130605,000000,21.4337,21.4674,21.3722,21.3722,1639.5784704194,0
+CXSE.US,D,20130606,000000,21.2405,21.3594,21.1582,21.3594,5190.1487088231,0
+CXSE.US,D,20130607,000000,21.2593,21.3336,21.1532,21.2503,25028.543715215,0
+CXSE.US,D,20130610,000000,21.1978,21.1978,21.0571,21.071,5388.9160680063,0
+CXSE.US,D,20130611,000000,20.7558,20.8361,20.6904,20.7855,10598.235232791,0
+CXSE.US,D,20130612,000000,20.7756,20.7756,20.514,20.6062,25201.077818871,0
+CXSE.US,D,20130613,000000,20.5348,20.6953,20.5348,20.6448,11488.147977966,0
+CXSE.US,D,20130614,000000,20.614,20.614,20.2771,20.3851,36076.780177426,0
+CXSE.US,D,20130617,000000,20.6904,20.6904,20.6785,20.6785,3987.4548400601,0
+CXSE.US,D,20130618,000000,20.6735,20.6735,20.5645,20.6617,14121.563244302,0
+CXSE.US,D,20130619,000000,20.4278,20.5477,20.1007,20.1007,11666.735909822,0
+CXSE.US,D,20130620,000000,19.837,19.9758,19.4367,19.4922,42584.645490783,0
+CXSE.US,D,20130621,000000,19.5962,19.7498,19.399,19.6616,44150.569051455,0
+CXSE.US,D,20130624,000000,19.1174,19.2661,18.7627,19.2028,26848.728060222,0
+CXSE.US,D,20130625,000000,19.2602,19.3663,19.2305,19.3663,7497.6662238073,0
+CXSE.US,D,20130626,000000,19.5892,19.6735,19.5892,19.6656,64272.485011808,0
+CXSE.US,D,20130627,000000,19.6914,19.9173,19.6914,19.7508,67123.838093288,0
+CXSE.US,D,20130628,000000,19.841,20.0759,19.841,20.0323,16089.057408805,0
+CXSE.US,D,20130701,000000,20.0432,20.0432,19.8133,19.8291,11532.542718089,0
+CXSE.US,D,20130702,000000,19.9887,20.0015,19.6636,19.7558,17944.555751637,0
+CXSE.US,D,20130703,000000,19.4535,19.5892,19.4535,19.5635,37054.473431479,0
+CXSE.US,D,20130705,000000,19.7637,19.7637,19.4753,19.4753,2752.4738875718,0
+CXSE.US,D,20130708,000000,19.7578,19.7578,19.5814,19.5814,4743.1743935026,0
+CXSE.US,D,20130709,000000,19.7003,19.8548,19.7003,19.839,12801.828697035,0
+CXSE.US,D,20130710,000000,19.7904,19.8004,19.6379,19.6477,5049.9016888919,0
+CXSE.US,D,20130711,000000,20.177,20.4298,20.177,20.4298,2285.3201449231,0
+CXSE.US,D,20130712,000000,20.1115,20.3009,20.1115,20.2969,3271.0851699076,0
+CXSE.US,D,20130715,000000,20.3474,20.505,20.3474,20.505,9686.1251175548,0
+CXSE.US,D,20130716,000000,20.4644,20.4723,20.3514,20.399,18996.912886805,0
+CXSE.US,D,20130717,000000,20.5388,20.6022,20.4218,20.509,6071.9896830672,0
+CXSE.US,D,20130718,000000,20.4346,20.4753,20.3376,20.3474,1826.2381732056,0
+CXSE.US,D,20130722,000000,20.4346,20.4823,20.4238,20.4823,1826.2381732056,0
+CXSE.US,D,20130723,000000,20.8846,21.1255,20.845,21.0601,15025.601588607,0
+CXSE.US,D,20130724,000000,21.0601,21.0601,20.7796,20.9719,5802.5943282352,0
+CXSE.US,D,20130725,000000,20.9589,21.1938,20.9193,21.1938,56872.689010543,0
+CXSE.US,D,20130726,000000,20.8529,20.8529,20.8529,20.8529,1513.4570496179,0
+CXSE.US,D,20130729,000000,20.8351,20.8351,20.7727,20.7895,2911.8913634649,0
+CXSE.US,D,20130730,000000,20.7756,20.7934,20.6418,20.6418,9769.869740967,0
+CXSE.US,D,20130731,000000,20.732,20.732,20.6597,20.6597,6912.4628312883,0
+CXSE.US,D,20130801,000000,20.8401,21.188,20.8401,21.188,20281.333436247,0
+CXSE.US,D,20130802,000000,21.0234,21.0234,21.0234,21.0234,235.09032837399,0
+CXSE.US,D,20130805,000000,20.8717,20.8717,20.8717,20.8717,330.94260818312,0
+CXSE.US,D,20130806,000000,20.9243,20.9243,20.9243,20.9243,528.70099599987,0
+CXSE.US,D,20130807,000000,20.6627,20.7538,20.6319,20.6597,20040.189279674,0
+CXSE.US,D,20130808,000000,20.736,21.0789,20.6557,21.0789,4341.6037896707,0
+CXSE.US,D,20130812,000000,21.5239,21.6953,21.5239,21.5794,7786.2320346011,0
+CXSE.US,D,20130813,000000,21.8569,21.9144,21.8569,21.8658,6203.1559607007,0
+CXSE.US,D,20130814,000000,22.0095,22.0432,21.9432,21.9867,3470.8615004571,0
+CXSE.US,D,20130815,000000,21.848,21.848,21.624,21.7171,78617.030928088,0
+CXSE.US,D,20130816,000000,21.7905,21.8777,21.7905,21.8777,2689.9176628543,0
+CXSE.US,D,20130819,000000,21.6211,21.628,21.6121,21.6121,918.16394343488,0
+CXSE.US,D,20130820,000000,21.3673,21.4287,21.3495,21.398,12635.348421577,0
+CXSE.US,D,20130821,000000,21.2563,21.2563,21.0026,21.0026,747.64778251126,0
+CXSE.US,D,20130822,000000,21.3792,21.7826,21.3792,21.7826,2712.1150329154,0
+CXSE.US,D,20130823,000000,21.4674,21.6596,21.4674,21.6558,63874.950293442,0
+CXSE.US,D,20130826,000000,21.6815,21.6815,21.5496,21.5496,1665.8117259461,0
+CXSE.US,D,20130827,000000,21.5536,21.5536,21.4119,21.4119,688.11847189296,0
+CXSE.US,D,20130828,000000,21.2097,21.3624,21.2097,21.2702,13071.224051867,0
+CXSE.US,D,20130829,000000,21.4724,21.4852,21.2742,21.2742,7774.1243782042,0
+CXSE.US,D,20130830,000000,21.4724,21.4724,21.4724,21.4724,824.32960635857,0
+CXSE.US,D,20130903,000000,21.8907,21.9837,21.8767,21.8767,19991.758654087,0
+CXSE.US,D,20130904,000000,22.1552,22.183,22.1116,22.1781,18226.058762866,0
+CXSE.US,D,20130905,000000,22.3435,22.4447,22.3267,22.4447,2130.9475258621,0
+CXSE.US,D,20130906,000000,22.3613,22.6597,22.3168,22.4892,8842.6250552344,0
+CXSE.US,D,20130909,000000,22.4912,22.8936,22.4912,22.8619,31980.356429793,0
+CXSE.US,D,20130910,000000,22.97,23.186,22.97,23.068,20793.890890384,0
+CXSE.US,D,20130911,000000,22.9957,23.0393,22.9075,23.0265,19330.882409087,0
+CXSE.US,D,20130912,000000,22.9115,22.9115,22.5348,22.5348,47509.43473024,0
+CXSE.US,D,20130913,000000,22.5962,22.7122,22.5884,22.7122,21064.295216582,0
+CXSE.US,D,20130916,000000,22.8668,22.9055,22.8619,22.8758,1415.586827076,0
+CXSE.US,D,20130917,000000,22.8004,22.8004,22.8004,22.8004,2604.1550967093,0
+CXSE.US,D,20130918,000000,22.7876,22.8619,22.7876,22.8619,15772.240399751,0
+CXSE.US,D,20130919,000000,22.9878,23.1167,22.9878,23.1167,1370.1831155874,0
+CXSE.US,D,20130920,000000,22.97,23.0056,22.97,23.0017,10338.929591623,0
+CXSE.US,D,20130923,000000,22.9213,22.9213,22.9213,22.9213,678.02875822884,0
+CXSE.US,D,20130924,000000,22.7261,22.9174,22.7122,22.7122,1570.9684175034,0
+CXSE.US,D,20130925,000000,22.6498,22.7083,22.6498,22.7083,4822.8831314492,0
+CXSE.US,D,20130926,000000,22.7648,22.7648,22.5437,22.5437,1404.4881420454,0
+CXSE.US,D,20130927,000000,22.6954,22.6954,22.5348,22.6459,8445.0903368681,0
+CXSE.US,D,20130930,000000,22.3346,22.3535,22.296,22.296,5116.4937990751,0
+CXSE.US,D,20131002,000000,22.5051,22.5051,22.4952,22.4952,445.96534395409,0
+CXSE.US,D,20131003,000000,22.5477,22.6002,22.5437,22.6002,7211.1183557463,0
+CXSE.US,D,20131007,000000,22.6339,22.7261,22.6339,22.6547,5632.0781673116,0
+CXSE.US,D,20131008,000000,22.6736,22.6736,22.6419,22.6419,8108.0939004865,0
+CXSE.US,D,20131009,000000,22.5755,22.6002,22.5755,22.6002,1348.9947168928,0
+CXSE.US,D,20131010,000000,22.8233,23.0155,22.8233,23.0017,32255.805612824,0
+CXSE.US,D,20131011,000000,23.0245,23.0462,23.0245,23.0462,558.97013699223,0
+CXSE.US,D,20131014,000000,23.0017,23.2672,23.0017,23.2276,7433.0920563569,0
+CXSE.US,D,20131015,000000,23.0978,23.0978,22.9382,23.0056,5882.3030661817,0
+CXSE.US,D,20131016,000000,23.068,23.068,22.9738,22.9738,4731.0667371057,0
+CXSE.US,D,20131017,000000,23.0413,23.0413,22.9521,22.97,2028.032446488,0
+CXSE.US,D,20131018,000000,23.2276,23.2444,23.1374,23.2444,4497.9943514645,0
+CXSE.US,D,20131021,000000,23.2623,23.2623,23.2356,23.2356,5182.0769378918,0
+CXSE.US,D,20131022,000000,23.4496,23.4496,23.4496,23.4496,445.96534395409,0
+CXSE.US,D,20131023,000000,22.8896,22.8896,22.6637,22.6637,79719.836631575,0
+CXSE.US,D,20131024,000000,22.5834,22.5834,22.5299,22.5299,80626.90188998,0
+CXSE.US,D,20131025,000000,22.3792,22.411,22.3435,22.3653,157645.72217367,0
+CXSE.US,D,20131028,000000,22.4288,22.5398,22.4288,22.5398,2478.0336759078,0
+CXSE.US,D,20131029,000000,22.6002,22.6736,22.5616,22.6736,9009.1053306924,0
+CXSE.US,D,20131030,000000,22.9135,22.956,22.8856,22.8856,2478.0336759078,0
+CXSE.US,D,20131031,000000,22.8916,22.8916,22.8916,22.8916,678.02875822884,0
+CXSE.US,D,20131101,000000,23.0829,23.0829,22.9253,22.9253,2478.0336759078,0
+CXSE.US,D,20131104,000000,23.1027,23.1127,23.0978,23.0978,2074.445129343,0
+CXSE.US,D,20131105,000000,22.8946,22.8946,22.8579,22.8579,1570.9684175034,0
+CXSE.US,D,20131106,000000,22.8678,22.8678,22.8678,22.8678,445.96534395409,0
+CXSE.US,D,20131107,000000,22.8054,22.8054,22.518,22.518,5632.0781673116,0
+CXSE.US,D,20131108,000000,22.4496,22.4892,22.4496,22.4892,678.02875822884,0
+CXSE.US,D,20131111,000000,22.5715,22.6399,22.5537,22.625,3614.1354344876,0
+CXSE.US,D,20131112,000000,22.5437,22.5437,22.5437,22.5437,227.01855744269,0
+CXSE.US,D,20131113,000000,22.1979,22.2821,22.1979,22.2821,1796.9780035797,0
+CXSE.US,D,20131114,000000,22.4635,22.5884,22.4635,22.5884,3601.0188067243,0
+CXSE.US,D,20131115,000000,23.1255,23.7172,23.1255,23.4704,12385.123522707,0
+CXSE.US,D,20131118,000000,23.9164,24.1236,23.9164,24.1236,18017.201690018,0
+CXSE.US,D,20131119,000000,23.9353,24.0503,23.8936,23.9838,27619.582184161,0
+CXSE.US,D,20131120,000000,23.8699,23.8699,23.6805,23.6805,11709.112707211,0
+CXSE.US,D,20131121,000000,23.8441,23.9561,23.8441,23.9561,5632.0781673116,0
+CXSE.US,D,20131122,000000,23.8986,23.8986,23.8986,23.8986,445.96534395409,0
+CXSE.US,D,20131125,000000,23.7906,23.8232,23.64,23.64,9910.1167608983,0
+CXSE.US,D,20131126,000000,23.5913,23.6013,23.5913,23.6013,1127.0210162822,0
+CXSE.US,D,20131127,000000,23.8401,24.1503,23.8401,24.0958,3153.0355200374,0
+CXSE.US,D,20131129,000000,24.0533,24.0829,24.0533,24.0829,2040.140102885,0
+CXSE.US,D,20131202,000000,24.0126,24.0126,23.8797,23.8797,3827.0283928006,0
+CXSE.US,D,20131203,000000,23.9353,23.9353,23.747,23.747,2478.0336759078,0
+CXSE.US,D,20131204,000000,23.7212,23.9521,23.7212,23.9254,11709.112707211,0
+CXSE.US,D,20131205,000000,23.8857,24.0225,23.8797,23.9164,3601.0188067243,0
+CXSE.US,D,20131206,000000,24.0225,24.2385,24.0225,24.2008,13291.179809745,0
+CXSE.US,D,20131209,000000,24.187,24.187,24.0533,24.0533,1348.9947168928,0
+CXSE.US,D,20131211,000000,23.6548,23.6548,23.3852,23.4526,66208.701063953,0
+CXSE.US,D,20131212,000000,23.3297,23.3297,23.1899,23.2484,6306.0710400748,0
+CXSE.US,D,20131213,000000,23.3119,23.3119,23.2087,23.2891,4497.9943514645,0
+CXSE.US,D,20131216,000000,23.4566,23.4625,23.3654,23.3654,56308.674016719,0
+CXSE.US,D,20131217,000000,23.2851,23.2851,23.1127,23.2405,1796.9780035797,0
+CXSE.US,D,20131218,000000,23.2524,23.5596,23.076,23.4704,285790.13056482,0
+CXSE.US,D,20131219,000000,23.0879,23.0879,22.8282,23.072,12385.123522707,0
+CXSE.US,D,20131220,000000,22.8619,22.9343,22.8619,22.9293,23199.278627911,0
+CXSE.US,D,20131223,000000,22.9738,23.072,22.9343,22.9977,27024.289077978,0
+CXSE.US,D,20131224,000000,23.2276,23.3971,23.2276,23.3019,4487.9046378004,0
+CXSE.US,D,20131226,000000,23.1067,23.182,23.1067,23.182,1348.9947168928,0
+CXSE.US,D,20131227,000000,23.3208,23.5328,23.3079,23.3703,212599.3476453,0
+CXSE.US,D,20131230,000000,23.2356,23.3852,23.182,23.3852,129721.43063685,0
+CXSE.US,D,20131231,000000,23.2891,23.3931,23.2672,23.2891,2478.0336759078,0
+CXSE.US,D,20140102,000000,23.2356,23.2356,23.0879,23.0879,963.56765492342,0
+CXSE.US,D,20140103,000000,22.7876,22.7876,22.5794,22.7747,20124.942874453,0
+CXSE.US,D,20140106,000000,22.5794,22.5962,22.3931,22.4892,38962.438285364,0
+CXSE.US,D,20140107,000000,22.397,22.4208,22.397,22.4208,1127.0210162822,0
+CXSE.US,D,20140108,000000,22.3435,22.4803,22.3435,22.4447,3380.0540774801,0
+CXSE.US,D,20140109,000000,22.2058,22.2058,21.9977,22.0671,3827.0283928006,0
+CXSE.US,D,20140110,000000,22.3168,22.4595,22.3168,22.4447,4731.0667371057,0
+CXSE.US,D,20140113,000000,22.2464,22.3168,22.1552,22.1552,25900.294975795,0
+CXSE.US,D,20140114,000000,22.4635,22.4635,22.1256,22.3872,5182.0769378918,0
+CXSE.US,D,20140115,000000,22.3168,22.406,22.2693,22.3267,14415.173911927,0
+CXSE.US,D,20140116,000000,22.2157,22.2157,22.1434,22.1781,1934.1981094117,0
+CXSE.US,D,20140117,000000,22.3931,22.3931,22.2464,22.2821,2928.0349053275,0
+CXSE.US,D,20140121,000000,22.3168,22.3168,22.1919,22.2018,3601.0188067243,0
+CXSE.US,D,20140122,000000,22.4149,22.7618,22.4149,22.7618,2700.0073765184,0
+CXSE.US,D,20140123,000000,22.2643,22.2643,22.0016,22.0016,9009.1053306924,0
+CXSE.US,D,20140124,000000,21.6775,21.8965,21.4793,21.5388,22002.638587345,0
+CXSE.US,D,20140127,000000,21.4179,21.5388,21.3495,21.4961,16663.162116294,0
+CXSE.US,D,20140128,000000,21.4961,21.6081,21.4961,21.5824,14603.851557447,0
+CXSE.US,D,20140129,000000,21.398,21.403,21.182,21.403,6754.0543267617,0
+CXSE.US,D,20140130,000000,21.1325,21.4654,21.1325,21.4654,8108.0939004865,0
+CXSE.US,D,20140131,000000,21.291,21.291,21.1325,21.2405,41982.289585035,0
+CXSE.US,D,20140203,000000,21.296,21.296,20.8787,20.9531,165006.16829164,0
+CXSE.US,D,20140204,000000,20.9669,21.0878,20.8331,21.0115,180560.47087625,0
+CXSE.US,D,20140205,000000,20.8371,20.9223,20.8074,20.8866,23019.681724689,0
+CXSE.US,D,20140206,000000,20.9263,21.2117,20.9263,21.2087,64054.547196663,0
+CXSE.US,D,20140207,000000,21.3217,21.4536,21.3197,21.4536,1903.9289684194,0
+CXSE.US,D,20140210,000000,21.2503,21.2503,21.2503,21.2503,466.14477128233,0
+CXSE.US,D,20140211,000000,21.5784,21.7786,21.5784,21.6953,6142.617678716,0
+CXSE.US,D,20140212,000000,21.8282,21.9055,21.8282,21.8767,2376.1275679002,0
+CXSE.US,D,20140213,000000,21.8619,21.8619,21.8619,21.8619,635.65196083954,0
+CXSE.US,D,20140214,000000,21.9837,21.9837,21.9837,21.9837,715.36069878608,0
+CXSE.US,D,20140218,000000,22.0056,22.0354,22.0056,22.0056,1082.62627616,0
+CXSE.US,D,20140219,000000,21.8995,21.9263,21.8995,21.9184,6063.9179121359,0
+CXSE.US,D,20140220,000000,21.954,21.9877,21.954,21.9877,1011.9982805112,0
+CXSE.US,D,20140221,000000,21.9045,21.952,21.9045,21.952,1324.7794040989,0
+CXSE.US,D,20140224,000000,21.7271,21.8242,21.6875,21.741,9252.2674299977,0
+CXSE.US,D,20140225,000000,21.4694,21.4961,21.3683,21.3881,12811.918410699,0
+CXSE.US,D,20140226,000000,21.6596,21.6973,21.6596,21.6973,941.37028486236,0
+CXSE.US,D,20140227,000000,21.9432,21.9977,21.9134,21.9977,15493.764302622,0
+CXSE.US,D,20140228,000000,22.0452,22.0452,21.8945,21.8995,7860.8959157156,0
+CXSE.US,D,20140303,000000,21.737,21.737,21.737,21.737,377.35529103807,0
+CXSE.US,D,20140304,000000,21.952,21.952,21.952,21.952,524.66511053422,0
+CXSE.US,D,20140305,000000,21.6596,21.7548,21.6201,21.628,7359.4371466088,0
+CXSE.US,D,20140306,000000,21.9501,21.959,21.842,21.8907,4913.6905544262,0
+CXSE.US,D,20140307,000000,21.6061,21.8063,21.5477,21.5675,8840.6071125016,0
+CXSE.US,D,20140310,000000,21.3634,21.3634,21.1998,21.1998,2752.4738875718,0
+CXSE.US,D,20140311,000000,21.2285,21.2285,21.1007,21.1681,3380.0540774801,0
+CXSE.US,D,20140312,000000,20.9451,20.9689,20.9362,20.9511,12231.759875013,0
+CXSE.US,D,20140313,000000,21.0293,21.0293,20.626,20.7052,15471.566932561,0
+CXSE.US,D,20140314,000000,20.7499,20.8549,20.6973,20.7459,3922.8806726097,0
+CXSE.US,D,20140317,000000,20.8916,20.9897,20.8737,20.9223,53205.078093635,0
+CXSE.US,D,20140318,000000,21.1325,21.1325,21.1325,21.1325,678.02875822884,0
+CXSE.US,D,20140319,000000,21.065,21.182,20.8737,21.0066,3967.2754127318,0
+CXSE.US,D,20140320,000000,20.8242,21.0016,20.8242,21.0016,5460.5530350215,0
+CXSE.US,D,20140321,000000,21.4267,21.5437,21.398,21.398,25107.243481795,0
+CXSE.US,D,20140324,000000,21.4476,21.4476,21.4436,21.4436,5360.6648697467,0
+CXSE.US,D,20140325,000000,21.6726,21.6726,21.6299,21.6299,1364.129287389,0
+CXSE.US,D,20140326,000000,21.6825,21.6825,21.5477,21.5477,2928.0349053275,0
+CXSE.US,D,20140327,000000,21.5873,21.6508,21.5873,21.6508,941.37028486236,0
+CXSE.US,D,20140328,000000,22.0541,22.0671,22.0502,22.0671,1801.0138890454,0
+CXSE.US,D,20140331,000000,22.1443,22.1443,22.1443,22.1443,792.04252263339,0
+CXSE.US,D,20140401,000000,22.2454,22.2454,22.2454,22.2454,1074.5545052287,0
+CXSE.US,D,20140403,000000,22.401,22.401,22.2643,22.3,3223.6635156862,0
+CXSE.US,D,20140404,000000,22.3832,22.5527,22.2464,22.2821,21060.259331117,0
+CXSE.US,D,20140407,000000,22.3168,22.3168,22.1979,22.1979,3237.789114816,0
+CXSE.US,D,20140408,000000,22.3872,22.5398,22.3872,22.402,2254.0420325643,0
+CXSE.US,D,20140410,000000,23.072,23.2177,22.9738,22.9738,2467.9439622437,0
+CXSE.US,D,20140411,000000,22.7876,22.7876,22.7569,22.7876,1535.654419679,0
+CXSE.US,D,20140414,000000,22.9471,22.9471,22.9471,22.9471,556.9521942594,0
+CXSE.US,D,20140416,000000,22.5794,22.5884,22.518,22.518,9499.4654147686,0
+CXSE.US,D,20140417,000000,22.6062,22.6062,22.6022,22.6062,1005.9444523127,0
+CXSE.US,D,20140423,000000,22.1741,22.1741,22.0719,22.1206,1423.6585980073,0
+CXSE.US,D,20140424,000000,22.1741,22.1741,22.0889,22.1166,9017.1771016237,0
+CXSE.US,D,20140425,000000,21.8907,21.8907,21.8907,21.8907,227.01855744269,0
+CXSE.US,D,20140428,000000,21.7747,21.7747,21.7747,21.7747,792.04252263339,0
+CXSE.US,D,20140429,000000,21.962,22.0671,21.962,22.0591,3874.4500470219,0
+CXSE.US,D,20140430,000000,21.8658,21.8678,21.843,21.8678,1394.3984283813,0
+CXSE.US,D,20140501,000000,22.0631,22.0631,22.0631,22.0631,662.89418773266,0
+CXSE.US,D,20140505,000000,21.8005,21.8202,21.7667,21.7667,8279.6190327766,0
+CXSE.US,D,20140507,000000,21.6775,21.6775,21.6775,21.6775,667.93904456472,0
+CXSE.US,D,20140508,000000,21.8599,21.8599,21.8599,21.8599,427.80385935867,0
+CXSE.US,D,20140509,000000,21.6914,21.7003,21.6696,21.6696,6545.1972539144,0
+CXSE.US,D,20140512,000000,21.9927,21.9927,21.9432,21.9927,1157.2901572745,0
+CXSE.US,D,20140513,000000,22.0452,22.1523,22.0452,22.1523,1834.3099441369,0
+CXSE.US,D,20140514,000000,22.3,22.3,22.2553,22.2553,2872.5414801749,0
+CXSE.US,D,20140515,000000,21.9679,22.0452,21.9679,22.0452,5120.5296845407,0
+CXSE.US,D,20140519,000000,22.1077,22.1116,22.1077,22.1116,1556.8428183737,0
+CXSE.US,D,20140520,000000,22.0244,22.0244,21.9402,21.9402,1218.8374106256,0
+CXSE.US,D,20140521,000000,22.1641,22.2286,22.1602,22.1602,4989.3634069071,0
+CXSE.US,D,20140522,000000,22.406,22.406,22.397,22.397,2478.0336759078,0
+CXSE.US,D,20140523,000000,22.4,22.4,22.4,22.4,431.83974482432,0
+CXSE.US,D,20140527,000000,22.5477,22.5477,22.3435,22.3693,6526.0267979526,0
+CXSE.US,D,20140528,000000,22.4575,22.4575,22.4357,22.4357,1169.3978136715,0
+CXSE.US,D,20140602,000000,22.513,22.6934,22.513,22.6339,5664.3652510367,0
+CXSE.US,D,20140604,000000,22.5527,22.6815,22.5527,22.6815,6084.0973394641,0
+CXSE.US,D,20140605,000000,22.7569,22.7569,22.7221,22.7221,8353.2739425246,0
+CXSE.US,D,20140606,000000,22.7083,22.7083,22.7083,22.7083,445.96534395409,0
+CXSE.US,D,20140609,000000,22.7786,22.7786,22.7786,22.7786,227.01855744269,0
+CXSE.US,D,20140610,000000,23.068,23.068,22.9293,22.956,2254.0420325643,0
+CXSE.US,D,20140611,000000,22.854,22.854,22.7965,22.7965,1581.0581311675,0
+CXSE.US,D,20140612,000000,22.9233,22.9233,22.7816,22.7916,2702.0253192512,0
+CXSE.US,D,20140613,000000,23.079,23.079,23.079,23.079,830.38343455704,0
+CXSE.US,D,20140616,000000,23.0502,23.0502,22.9521,22.9521,3510.2113837472,0
+CXSE.US,D,20140617,000000,22.8678,22.8818,22.8678,22.8818,492.37802680904,0
+CXSE.US,D,20140618,000000,23.0115,23.0115,23.0115,23.0115,808.18606449598,0
+CXSE.US,D,20140623,000000,23.0522,23.0522,22.7004,22.7766,2042.1580456178,0
+CXSE.US,D,20140624,000000,22.7796,22.8341,22.7796,22.7826,3146.9816918389,0
+CXSE.US,D,20140625,000000,22.7489,22.7945,22.7489,22.7945,600.33796301512,0
+CXSE.US,D,20140626,000000,23.07,23.1493,23.07,23.1493,4864.2509574721,0
+CXSE.US,D,20140627,000000,23.0592,23.0592,23.0592,23.0592,1145.1825008776,0
+CXSE.US,D,20140701,000000,23.1107,23.2931,23.1107,23.2931,8574.2386717688,0
+CXSE.US,D,20140702,000000,23.525,23.5735,23.525,23.5735,2239.9164334346,0
+CXSE.US,D,20140703,000000,23.6727,23.6954,23.6727,23.6954,684.08258642731,0
+CXSE.US,D,20140707,000000,23.74,23.74,23.74,23.74,1106.8415889539,0
+CXSE.US,D,20140708,000000,23.6954,23.6954,23.633,23.633,1957.4044508392,0
+CXSE.US,D,20140709,000000,23.6112,23.6112,23.5081,23.5873,6420.0848044793,0
+CXSE.US,D,20140710,000000,23.2712,23.3634,23.2712,23.3634,3255.9505994114,0
+CXSE.US,D,20140711,000000,23.6815,23.6815,23.6548,23.6727,1517.4929350836,0
+CXSE.US,D,20140714,000000,23.8966,23.9729,23.8966,23.9729,1419.6227125416,0
+CXSE.US,D,20140715,000000,23.9729,24.0611,23.9641,24.0611,9200.8098903107,0
+CXSE.US,D,20140716,000000,24.1176,24.2583,24.1176,24.183,13253.847869187,0
+CXSE.US,D,20140717,000000,24.082,24.082,24.082,24.082,1094.733932557,0
+CXSE.US,D,20140718,000000,24.0344,24.1176,24.0344,24.0483,4814.8113605179,0
+CXSE.US,D,20140721,000000,23.8639,23.8877,23.7529,23.8877,1635.5425849538,0
+CXSE.US,D,20140722,000000,24.1375,24.3744,24.1375,24.3248,18994.894944071,0
+CXSE.US,D,20140723,000000,24.4001,24.4407,24.4001,24.4199,4716.9411379759,0
+CXSE.US,D,20140724,000000,24.4864,24.6736,24.4864,24.5488,43273.772934043,0
+CXSE.US,D,20140725,000000,24.5716,24.6598,24.5537,24.5766,16628.857089835,0
+CXSE.US,D,20140728,000000,24.6826,24.7578,24.5804,24.7578,3648.4404609457,0
+CXSE.US,D,20140729,000000,24.8352,24.8352,24.7043,24.7043,6201.1380179679,0
+CXSE.US,D,20140730,000000,24.6686,24.6686,24.4685,24.6132,4357.7473315333,0
+CXSE.US,D,20140731,000000,24.5032,24.5032,24.294,24.294,17515.742920912,0
+CXSE.US,D,20140801,000000,24.5269,24.5269,24.4199,24.4685,18673.033078186,0
+CXSE.US,D,20140804,000000,24.6826,24.7886,24.6409,24.7886,10160.341659768,0
+CXSE.US,D,20140805,000000,24.5131,24.6231,24.5131,24.5616,6442.2821745404,0
+CXSE.US,D,20140807,000000,24.4734,24.4824,24.4685,24.4824,10991.734065692,0
+CXSE.US,D,20140808,000000,24.7678,24.8115,24.7381,24.8065,6758.0902122273,0
+CXSE.US,D,20140811,000000,25.0185,25.0889,24.9829,25.0889,3698.8890292662,0
+CXSE.US,D,20140812,000000,25.1196,25.2783,25.0492,25.2783,15437.261906103,0
+CXSE.US,D,20140813,000000,25.3723,25.4328,25.3723,25.4328,3723.1043420601,0
+CXSE.US,D,20140814,000000,25.2266,25.2266,25.2266,25.2266,1489.2417368241,0
+CXSE.US,D,20140815,000000,25.2426,25.2426,25.1236,25.1236,875.78714604558,0
+CXSE.US,D,20140818,000000,25.3168,25.408,25.3168,25.4041,6288.9185268458,0
+CXSE.US,D,20140819,000000,25.7361,25.7361,25.4963,25.523,3506.1754982816,0
+CXSE.US,D,20140820,000000,25.5855,25.5934,25.3823,25.3823,24005.446749673,0
+CXSE.US,D,20140821,000000,25.3298,25.3298,25.1424,25.2039,14224.478323676,0
+CXSE.US,D,20140822,000000,25.2783,25.2783,25.2743,25.2743,9755.7441418373,0
+CXSE.US,D,20140825,000000,25.3278,25.3278,25.2861,25.2861,2015.9247900911,0
+CXSE.US,D,20140826,000000,25.2951,25.4328,25.2881,25.2901,3686.7813728693,0
+CXSE.US,D,20140827,000000,25.1484,25.1999,25.1296,25.192,4530.2814351897,0
+CXSE.US,D,20140828,000000,24.9382,24.9382,24.8163,24.8163,6671.3186747159,0
+CXSE.US,D,20140829,000000,25.0185,25.0324,24.9552,24.9552,8285.672860975,0
+CXSE.US,D,20140902,000000,25.3565,25.418,25.3139,25.3436,7989.0352792499,0
+CXSE.US,D,20140903,000000,25.9086,25.969,25.8204,25.8878,6047.7743702733,0
+CXSE.US,D,20140904,000000,25.967,25.967,25.9205,25.9244,2163.2346095872,0
+CXSE.US,D,20140905,000000,25.8353,25.8996,25.8353,25.8996,12387.141465439,0
+CXSE.US,D,20140908,000000,25.9343,25.9343,25.8293,25.8293,11530.524775356,0
+CXSE.US,D,20140909,000000,25.8659,25.8659,25.7499,25.7936,10902.944585447,0
+CXSE.US,D,20140910,000000,25.418,25.4635,25.3694,25.4576,9057.5359562802,0
+CXSE.US,D,20140911,000000,25.2594,25.3733,25.2594,25.3733,2575.9038984497,0
+CXSE.US,D,20140912,000000,25.2861,25.2861,25.1414,25.1414,1963.4582790377,0
+CXSE.US,D,20140915,000000,24.9908,24.9908,24.7886,24.7886,10860.567788059,0
+CXSE.US,D,20140916,000000,24.6786,25.0454,24.6141,24.9522,2105.7232417018,0
+CXSE.US,D,20140917,000000,24.9016,25.1196,24.7748,24.8402,11437.699409646,0
+CXSE.US,D,20140918,000000,24.6915,24.6925,24.6736,24.6925,9749.6903136388,0
+CXSE.US,D,20140919,000000,24.5766,24.5766,24.5071,24.5071,951.45999852648,0
+CXSE.US,D,20140922,000000,24.3397,24.3802,24.1444,24.1533,7672.2182701966,0
+CXSE.US,D,20140923,000000,23.9938,24.0106,23.9938,24.0016,21551.628386559,0
+CXSE.US,D,20140924,000000,24.4427,24.5934,24.3704,24.5864,8418.8570813414,0
+CXSE.US,D,20140925,000000,24.182,24.182,24.1553,24.1593,4314.3615627775,0
+CXSE.US,D,20140926,000000,24.2346,24.304,24.2346,24.304,2399.3339093276,0
+CXSE.US,D,20140929,000000,23.7489,23.7489,23.632,23.6458,5489.8132046475,0
+CXSE.US,D,20141001,000000,23.4476,23.4476,23.4476,23.4476,528.70099599987,0
+CXSE.US,D,20141002,000000,23.2117,23.2911,23.1404,23.2614,12902.725833677,0
+CXSE.US,D,20141003,000000,23.4516,23.5131,23.4199,23.4378,60400.05290752,0
+CXSE.US,D,20141006,000000,23.7132,23.8212,23.6915,23.8212,7614.7069023111,0
+CXSE.US,D,20141008,000000,23.516,23.6587,23.516,23.6587,1423.6585980073,0
+CXSE.US,D,20141009,000000,23.9214,23.9214,23.6915,23.6954,970.63045448831,0
+CXSE.US,D,20141010,000000,23.4278,23.4278,23.2157,23.2356,4176.1324855791,0
+CXSE.US,D,20141013,000000,23.4338,23.4338,23.3297,23.4238,3324.5606523274,0
+CXSE.US,D,20141014,000000,23.179,23.2306,23.179,23.179,1466.0353953966,0
+CXSE.US,D,20141015,000000,22.9878,22.9878,22.7449,22.8064,2463.908076778,0
+CXSE.US,D,20141016,000000,23.18,23.18,22.8599,23.18,1535.654419679,0
+CXSE.US,D,20141017,000000,23.2891,23.2891,23.2891,23.2891,904.03834430512,0
+CXSE.US,D,20141021,000000,23.0849,23.2077,23.0849,23.1067,2132.9654685949,0
+CXSE.US,D,20141022,000000,23.2256,23.2732,23.2256,23.2732,696.19024282425,0
+CXSE.US,D,20141024,000000,23.2672,23.2672,23.2672,23.2672,245.18004203811,0
+CXSE.US,D,20141027,000000,22.7846,22.9531,22.7846,22.9531,5634.0961100444,0
+CXSE.US,D,20141028,000000,23.1275,23.3832,23.1275,23.2672,70956.920314287,0
+CXSE.US,D,20141029,000000,23.5606,23.5606,23.4516,23.4962,1864.5790851293,0
+CXSE.US,D,20141030,000000,23.3624,23.6152,23.2989,23.4596,10144.198117906,0
+CXSE.US,D,20141031,000000,23.7232,23.7232,23.7232,23.7232,516.59333960292,0
+CXSE.US,D,20141104,000000,23.856,23.856,23.856,23.856,1155.2722145417,0
+CXSE.US,D,20141105,000000,23.6548,23.6587,23.6508,23.6508,1439.8021398699,0
+CXSE.US,D,20141107,000000,23.518,23.518,23.4238,23.4378,4479.8328668691,0
+CXSE.US,D,20141111,000000,23.5855,23.5855,23.5855,23.5855,1483.1879086256,0
+CXSE.US,D,20141112,000000,23.6765,23.6765,23.6765,23.6765,447.98328668691,0
+CXSE.US,D,20141114,000000,23.8044,23.9501,23.8044,23.9501,2585.9936121139,0
+CXSE.US,D,20141117,000000,23.3337,23.4278,23.3297,23.3426,2995.6359868771,0
+CXSE.US,D,20141118,000000,23.2921,23.3019,23.2117,23.2692,6645.0854191892,0
+CXSE.US,D,20141119,000000,23.0889,23.0889,23.0889,23.0889,737.55806884714,0
+CXSE.US,D,20141120,000000,23.0502,23.0502,23.0502,23.0502,343.05026458007,0
+CXSE.US,D,20141121,000000,23.6687,23.8897,23.6687,23.7727,15503.854016286,0
+CXSE.US,D,20141124,000000,23.8441,23.8441,23.7767,23.7906,1372.2010583203,0
+CXSE.US,D,20141125,000000,23.8212,23.8212,23.8212,23.8212,406.61546066402,0
+CXSE.US,D,20141126,000000,23.9392,24.0988,23.9392,24.0988,1330.8332322974,0
+CXSE.US,D,20141202,000000,23.2931,23.3654,23.2931,23.3574,2347.8763696406,0
+CXSE.US,D,20141203,000000,23.188,23.188,23.1672,23.1672,1607.2913866943,0
+CXSE.US,D,20141204,000000,23.5715,23.8084,23.5715,23.8084,1550.7889901752,0
+CXSE.US,D,20141205,000000,23.7093,23.852,23.7093,23.8212,6039.702599342,0
+CXSE.US,D,20141208,000000,23.518,23.6915,23.406,23.406,13785.575779287,0
+CXSE.US,D,20141209,000000,22.9977,23.0095,22.9511,22.9927,8220.0897221582,0
+CXSE.US,D,20141210,000000,23.1493,23.1542,23.0017,23.0245,28621.490751008,0
+CXSE.US,D,20141211,000000,23.2316,23.2316,23.1572,23.2316,3576.8034939304,0
+CXSE.US,D,20141212,000000,22.956,22.9878,22.9203,22.9203,3674.6737164724,0
+CXSE.US,D,20141215,000000,22.7806,22.8986,22.7806,22.8738,2088.5707284728,0
+CXSE.US,D,20141216,000000,22.6637,22.9075,22.5557,22.9075,3993.5086682585,0
+CXSE.US,D,20141217,000000,22.8064,23.0393,22.8064,22.9253,893.948630641,0
+CXSE.US,D,20141218,000000,23.1929,23.2931,23.1929,23.1929,1100.7877607554,0
+CXSE.US,D,20141219,000000,23.3019,23.4021,23.2256,23.2989,3079.3806102893,0
+CXSE.US,D,20141223,000000,23.4803,23.4893,23.4803,23.4893,1778.8165189843,0
+CXSE.US,D,20141224,000000,23.4526,23.4526,23.4476,23.4476,452.01917215256,0
+CXSE.US,D,20141226,000000,23.8936,23.9214,23.8936,23.8986,5029.7222615636,0
+CXSE.US,D,20141229,000000,23.8748,23.8748,23.743,23.8064,1613.3452148927,0
+CXSE.US,D,20141230,000000,23.3971,23.4803,23.3971,23.4803,5276.9202463346,0
+CXSE.US,D,20141231,000000,23.6528,23.6667,23.5883,23.6171,14065.060847783,0
+CXSE.US,D,20150102,000000,23.8164,23.8164,23.6033,23.6033,3630.2789763502,0
+CXSE.US,D,20150105,000000,23.7172,23.7172,23.5527,23.5725,3432.5205885335,0
+CXSE.US,D,20150106,000000,23.2752,23.2752,23.2077,23.2395,4777.4794199606,0
+CXSE.US,D,20150107,000000,23.6082,23.7757,23.6082,23.7757,30740.330620473,0
+CXSE.US,D,20150108,000000,24.0701,24.1573,24.0523,24.073,3880.5038752204,0
+CXSE.US,D,20150109,000000,23.8679,23.8679,23.8679,23.8679,658.85830226701,0
+CXSE.US,D,20150112,000000,23.8282,23.8609,23.8064,23.8609,1724.332065198,0
+CXSE.US,D,20150113,000000,24.1711,24.3387,24.1711,24.2583,4931.8520390217,0
+CXSE.US,D,20150114,000000,24.0205,24.0205,23.8382,23.9719,5834.8814119604,0
+CXSE.US,D,20150115,000000,24.1058,24.1058,24.1058,24.1058,310.76318085488,0
+CXSE.US,D,20150116,000000,23.6756,23.7489,23.6756,23.735,1790.9241753812,0
+CXSE.US,D,20150120,000000,23.6895,23.6895,23.5933,23.5933,6430.1745181434,0
+CXSE.US,D,20150121,000000,23.8847,24.1513,23.8847,24.1473,2423.5492221215,0
+CXSE.US,D,20150122,000000,24.2623,24.3605,24.2623,24.3605,1427.6944834729,0
+CXSE.US,D,20150123,000000,24.4347,24.4347,24.3842,24.405,2311.5534004498,0
+CXSE.US,D,20150126,000000,24.3387,24.3882,24.3387,24.3882,798.09635083186,0
+CXSE.US,D,20150127,000000,24.0701,24.1236,24.0523,24.1136,25839.75669381,0
+CXSE.US,D,20150128,000000,24.1097,24.1097,23.9076,23.9134,1320.7435186333,0
+CXSE.US,D,20150129,000000,23.9214,23.9214,23.9214,23.9214,218.9467865114,0
+CXSE.US,D,20150202,000000,23.6707,23.8342,23.6707,23.8342,2026.0145037552,0
+CXSE.US,D,20150203,000000,23.8986,23.9898,23.8986,23.9898,1830.2740586713,0
+CXSE.US,D,20150204,000000,24.4626,24.4626,24.4626,24.4626,1423.6585980073,0
+CXSE.US,D,20150205,000000,23.9621,23.9621,23.9194,23.9333,3806.8489654723,0
+CXSE.US,D,20150206,000000,23.7252,23.7569,23.7252,23.7252,1762.6729771217,0
+CXSE.US,D,20150209,000000,23.5021,23.5478,23.408,23.408,8590.3822136314,0
+CXSE.US,D,20150210,000000,23.6171,23.6171,23.6171,23.6171,218.9467865114,0
+CXSE.US,D,20150211,000000,23.6845,23.6845,23.6845,23.6845,393.49883290066,0
+CXSE.US,D,20150212,000000,23.9264,23.9858,23.9264,23.9809,26930.454740901,0
+CXSE.US,D,20150213,000000,24.0938,24.1136,24.0938,24.1136,2957.2950749535,0
+CXSE.US,D,20150218,000000,24.1176,24.1295,24.1176,24.1295,798.09635083186,0
+CXSE.US,D,20150220,000000,24.073,24.195,24.073,24.195,2648.5498368314,0
+CXSE.US,D,20150224,000000,24.0611,24.298,24.0611,24.298,1320.7435186333,0
+CXSE.US,D,20150225,000000,24.2287,24.2425,24.1989,24.2425,1965.4762217705,0
+CXSE.US,D,20150226,000000,24.4329,24.4329,24.4329,24.4329,1631.5066994881,0
+CXSE.US,D,20150227,000000,24.5706,24.5706,24.5488,24.5567,2433.6389357857,0
+CXSE.US,D,20150303,000000,24.1652,24.2247,24.1295,24.1295,3081.3985530221,0
+CXSE.US,D,20150304,000000,24.0106,24.0106,24.0106,24.0106,1098.7698180226,0
+CXSE.US,D,20150305,000000,24.0166,24.0166,23.9977,23.9977,9027.2668152878,0
+CXSE.US,D,20150309,000000,23.9581,23.9581,23.9581,23.9581,218.9467865114,0
+CXSE.US,D,20150310,000000,23.7073,23.7073,23.7073,23.7073,435.87563028997,0
+CXSE.US,D,20150311,000000,23.4398,23.4398,23.4398,23.4398,885.8768597097,0
+CXSE.US,D,20150312,000000,23.6439,23.6439,23.4803,23.4803,1980.6107922667,0
+CXSE.US,D,20150316,000000,23.7489,23.7489,23.7489,23.7489,2203.5934642437,0
+CXSE.US,D,20150318,000000,23.9134,24.2158,23.9134,24.2158,3741.2658266556,0
+CXSE.US,D,20150319,000000,24.0879,24.2058,24.0829,24.193,3300.3453395335,0
+CXSE.US,D,20150320,000000,24.1613,24.2118,24.1196,24.185,3961.2215845334,0
+CXSE.US,D,20150323,000000,24.0473,24.082,24.0473,24.0473,4400.1241289226,0
+CXSE.US,D,20150324,000000,24.183,24.183,24.1603,24.1603,6383.7618352885,0
+CXSE.US,D,20150325,000000,23.8639,23.8639,23.8639,23.8639,435.87563028997,0
+CXSE.US,D,20150326,000000,23.9114,23.9114,23.9114,23.9114,218.9467865114,0
+CXSE.US,D,20150327,000000,24.1603,24.1603,24.1603,24.1603,1538.6813337782,0
+CXSE.US,D,20150330,000000,24.9155,25.2188,24.9155,25.2188,4178.1504283119,0
+CXSE.US,D,20150331,000000,25.2138,25.2465,25.2138,25.2465,4627.1426863653,0
+CXSE.US,D,20150401,000000,25.5785,25.633,25.5785,25.6281,2640.4780659001,0
+CXSE.US,D,20150402,000000,25.8908,25.8908,25.8908,25.8908,1098.7698180226,0
+CXSE.US,D,20150406,000000,26.087,26.5231,26.087,26.3466,6604.7265645327,0
+CXSE.US,D,20150407,000000,26.5925,26.638,26.3952,26.3952,4860.2150720064,0
+CXSE.US,D,20150408,000000,28.1693,28.2911,27.98,28.2188,109580.34422054,0
+CXSE.US,D,20150409,000000,28.7689,28.7689,28.6777,28.7511,2187.4499223811,0
+CXSE.US,D,20150410,000000,28.9324,29.2357,28.9324,29.085,3298.3273968007,0
+CXSE.US,D,20150413,000000,29.2674,29.5341,29.085,29.085,5284.9920172659,0
+CXSE.US,D,20150414,000000,28.9265,28.981,28.6777,28.8779,14081.204389645,0
+CXSE.US,D,20150415,000000,28.8373,28.8373,28.5548,28.641,5100.3502572125,0
+CXSE.US,D,20150416,000000,28.9988,29.3329,28.9543,29.3329,4546.4249770523,0
+CXSE.US,D,20150417,000000,28.2456,28.2456,27.0136,28.1792,5284.9920172659,0
+CXSE.US,D,20150420,000000,27.972,28.4101,27.972,28.4101,3484.9870995869,0
+CXSE.US,D,20150421,000000,28.5598,28.7451,28.5598,28.7451,3810.884850938,0
+CXSE.US,D,20150422,000000,28.9066,29.085,28.9066,29.085,755.71955344256,0
+CXSE.US,D,20150423,000000,29.0811,29.651,29.0811,29.651,5719.8586761894,0
+CXSE.US,D,20150424,000000,29.5023,29.5023,29.2535,29.2535,2421.5312793887,0
+CXSE.US,D,20150427,000000,29.6371,30.0078,29.2535,29.9196,18042.425974178,0
+CXSE.US,D,20150428,000000,29.5578,29.7095,29.5578,29.5578,3079.3806102893,0
+CXSE.US,D,20150429,000000,29.3606,29.3606,29.085,29.3279,5064.0272880216,0
+CXSE.US,D,20150430,000000,29.085,29.085,29.085,29.085,435.87563028997,0
+CXSE.US,D,20150501,000000,29.3566,29.3566,29.3566,29.3566,435.87563028997,0
+CXSE.US,D,20150504,000000,29.2635,29.3189,29.2635,29.3189,1758.637091656,0
+CXSE.US,D,20150505,000000,28.976,28.976,28.531,28.531,3079.3806102893,0
+CXSE.US,D,20150506,000000,27.8967,27.8967,27.7361,27.7361,9037.3565289519,0
+CXSE.US,D,20150507,000000,27.5696,27.5696,27.2446,27.418,3095.5241521519,0
+CXSE.US,D,20150508,000000,28.0821,28.3486,28.0722,28.1792,2858.4158810451,0
+CXSE.US,D,20150511,000000,28.1416,28.1416,28.1416,28.1416,435.87563028997,0
+CXSE.US,D,20150512,000000,27.9622,27.9622,27.9622,27.9622,441.92945848844,0
+CXSE.US,D,20150513,000000,27.8928,27.8928,27.5876,27.5914,15840.850452668,0
+CXSE.US,D,20150514,000000,27.5409,27.5657,27.5409,27.5607,2421.5312793887,0
+CXSE.US,D,20150515,000000,27.8868,27.9998,27.7926,27.9998,1649.6681840836,0
+CXSE.US,D,20150518,000000,27.9582,27.9582,27.8373,27.8373,1255.1603798165,0
+CXSE.US,D,20150519,000000,28.0821,28.3863,28.0821,28.3863,2201.5755215109,0
+CXSE.US,D,20150520,000000,27.5042,27.869,27.4964,27.6509,3518.2831546785,0
+CXSE.US,D,20150521,000000,27.305,27.5469,27.305,27.5469,435.87563028997,0
+CXSE.US,D,20150522,000000,28.2595,28.2634,27.9859,28.1792,5501.9208610444,0
+CXSE.US,D,20150526,000000,28.4042,28.4042,28.4042,28.4042,709.30687058761,0
+CXSE.US,D,20150527,000000,27.9225,28.2911,27.9225,28.2911,6822.6643796777,0
+CXSE.US,D,20150528,000000,27.9998,27.9998,27.305,27.305,8017.2864775094,0
+CXSE.US,D,20150529,000000,27.2683,27.2683,27.0691,27.0691,5501.9208610444,0
+CXSE.US,D,20150601,000000,27.2138,27.421,27.0731,27.418,8081.8606449598,0
+CXSE.US,D,20150602,000000,27.4884,27.4884,27.2952,27.3922,2928.0349053275,0
+CXSE.US,D,20150603,000000,27.3348,27.4745,27.3348,27.4745,435.87563028997,0
+CXSE.US,D,20150604,000000,26.9958,26.9958,26.9859,26.9859,1098.7698180226,0
+CXSE.US,D,20150605,000000,26.746,26.746,26.7272,26.7272,658.85830226701,0
+CXSE.US,D,20150608,000000,26.8462,26.9284,26.7966,26.8501,4840.0356446782,0
+CXSE.US,D,20150609,000000,26.2544,26.2911,26.1445,26.191,4419.2945848844,0
+CXSE.US,D,20150610,000000,26.2049,26.2109,26.0275,26.0275,3487.0050423197,0
+CXSE.US,D,20150615,000000,25.9076,25.9076,25.6479,25.6519,1978.5928495339,0
+CXSE.US,D,20150616,000000,25.2505,25.3713,25.2188,25.2188,12763.487785111,0
+CXSE.US,D,20150617,000000,25.3713,25.8084,25.3545,25.3713,4627.1426863653,0
+CXSE.US,D,20150618,000000,25.2376,25.422,25.2376,25.422,1098.7698180226,0
+CXSE.US,D,20150619,000000,25.3713,25.3713,25.2703,25.2703,1538.6813337782,0
+CXSE.US,D,20150622,000000,25.4665,25.4665,25.4665,25.4665,214.91090104575,0
+CXSE.US,D,20150623,000000,25.9443,26.4269,25.9443,26.4269,8614.5975264253,0
+CXSE.US,D,20150624,000000,26.197,26.197,26.197,26.197,652.80447406854,0
+CXSE.US,D,20150625,000000,25.9858,25.9858,25.9581,25.9581,431.83974482432,0
+CXSE.US,D,20150626,000000,25.3773,25.4477,25.2088,25.424,4575.6851466782,0
+CXSE.US,D,20150629,000000,24.6469,24.7559,24.5884,24.5884,14145.778557096,0
+CXSE.US,D,20150630,000000,25.1543,25.3416,24.8193,25.3416,3134.874035442,0
+CXSE.US,D,20150701,000000,25.2743,25.2743,25.2743,25.2743,431.83974482432,0
+CXSE.US,D,20150706,000000,23.7113,23.7113,23.6052,23.6558,1306.6179195035,0
+CXSE.US,D,20150707,000000,22.521,22.6914,21.8024,22.401,8486.458162891,0
+CXSE.US,D,20150708,000000,21.7747,21.8312,21.2752,21.5764,18707.338104644,0
+CXSE.US,D,20150709,000000,22.296,23.4219,22.296,22.8698,15019.547760408,0
+CXSE.US,D,20150710,000000,23.4258,23.8996,23.4258,23.8709,6096.2049958611,0
+CXSE.US,D,20150713,000000,23.4258,24.2028,23.4258,23.8996,3698.8890292662,0
+CXSE.US,D,20150714,000000,24.1058,24.2852,24.1058,24.2663,857.62566145017,0
+CXSE.US,D,20150715,000000,23.8996,23.8996,23.1582,23.297,22846.138649666,0
+CXSE.US,D,20150716,000000,23.4803,24.0473,23.4803,23.748,4785.5511908919,0
+CXSE.US,D,20150717,000000,24.5854,24.6092,24.1335,24.6092,3916.8268444112,0
+CXSE.US,D,20150720,000000,24.5884,24.5884,23.8481,24.1088,3916.8268444112,0
+CXSE.US,D,20150721,000000,24.1048,24.2663,24.1048,24.2663,1084.6442188929,0
+CXSE.US,D,20150722,000000,24.2068,24.2068,24.2068,24.2068,214.91090104575,0
+CXSE.US,D,20150723,000000,24.0721,24.0958,24.0721,24.077,652.80447406854,0
+CXSE.US,D,20150724,000000,24.0225,24.0225,23.6558,23.7024,5007.5248915026,0
+CXSE.US,D,20150727,000000,22.9798,22.9798,22.6637,22.7509,6743.9646130975,0
+CXSE.US,D,20150728,000000,22.5437,22.5437,22.4417,22.5299,875.78714604558,0
+CXSE.US,D,20150729,000000,22.5437,23.1899,22.5437,23.1899,8921.3248218146,0
+CXSE.US,D,20150730,000000,22.6964,22.6964,22.6964,22.6964,875.78714604558,0
+CXSE.US,D,20150731,000000,22.7916,22.8291,22.5437,22.8291,5224.4537352811,0
+CXSE.US,D,20150803,000000,22.2266,22.2266,22.2266,22.2266,6328.2684101358,0
+CXSE.US,D,20150807,000000,23.1899,23.1899,23.1899,23.1899,214.91090104575,0
+CXSE.US,D,20150811,000000,22.6479,22.6479,22.3495,22.4555,2744.4021166405,0
+CXSE.US,D,20150812,000000,21.9857,21.9857,21.624,21.624,6743.9646130975,0
+CXSE.US,D,20150813,000000,21.84,21.84,21.84,21.84,431.83974482432,0
+CXSE.US,D,20150818,000000,21.6012,21.6012,21.5041,21.5041,652.80447406854,0
+CXSE.US,D,20150819,000000,20.8707,21.4179,20.8609,21.4179,2397.3159665948,0
+CXSE.US,D,20150820,000000,20.8509,20.8509,20.2176,20.2979,10440.835699631,0
+CXSE.US,D,20150821,000000,19.5844,20.0947,19.5784,19.7716,12402.276035935,0
+CXSE.US,D,20150824,000000,17.4703,21.0174,17.0055,17.5842,63622.707451839,0
+CXSE.US,D,20150825,000000,19.5278,19.7528,18.8637,19.5367,45475.348455553,0
+CXSE.US,D,20150826,000000,19.2433,19.2433,19.0234,19.0234,1957.4044508392,0
+CXSE.US,D,20150827,000000,19.8955,20.3376,19.8955,19.9332,5876.2492379833,0
+CXSE.US,D,20150828,000000,20.2216,20.3791,19.6101,19.844,3698.8890292662,0
+CXSE.US,D,20150901,000000,18.9827,19.2939,18.9689,19.2939,1957.4044508392,0
+CXSE.US,D,20150908,000000,19.6576,19.6576,19.6576,19.6576,875.78714604558,0
+CXSE.US,D,20150909,000000,20.1959,20.1959,20.1819,20.1819,652.80447406854,0
+CXSE.US,D,20150910,000000,19.8291,19.8291,19.8291,19.8291,316.81700905336,0
+CXSE.US,D,20150911,000000,19.5922,19.5922,19.5922,19.5922,214.91090104575,0
+CXSE.US,D,20150914,000000,19.3475,19.3475,19.3475,19.3475,875.78714604558,0
+CXSE.US,D,20150915,000000,19.7022,19.7022,19.7022,19.7022,1306.6179195035,0
+CXSE.US,D,20150916,000000,20.1442,20.1442,20.1442,20.1442,1084.6442188929,0
+CXSE.US,D,20150917,000000,19.947,19.947,19.947,19.947,11544.650374485,0
+CXSE.US,D,20150918,000000,19.9976,19.9976,19.9976,19.9976,431.83974482432,0
+CXSE.US,D,20150921,000000,19.9698,19.9698,19.951,19.96,1072.5365624959,0
+CXSE.US,D,20150922,000000,19.5882,19.5882,19.5784,19.5784,863.67948964864,0
+CXSE.US,D,20150923,000000,19.3226,19.3226,19.3088,19.3088,1072.5365624959,0
+CXSE.US,D,20150925,000000,19.6735,19.8163,19.6735,19.8163,427.80385935867,0
+CXSE.US,D,20150930,000000,19.8618,19.8618,19.8618,19.8618,1072.5365624959,0
+CXSE.US,D,20151001,000000,19.4198,19.4337,19.4198,19.4337,641.70578903801,0
+CXSE.US,D,20151002,000000,20.0957,20.4486,20.0957,20.4486,3442.6103021976,0
+CXSE.US,D,20151005,000000,20.8569,20.9322,20.7697,20.9174,4057.0738643425,0
+CXSE.US,D,20151006,000000,20.9174,20.9223,20.8331,20.8331,1290.4743776409,0
+CXSE.US,D,20151007,000000,21.1503,21.5169,21.1503,21.5169,1716.2602942667,0
+CXSE.US,D,20151008,000000,21.1602,21.1602,21.1602,21.1602,212.89295831292,0
+CXSE.US,D,20151013,000000,21.3782,21.3782,21.3782,21.3782,212.89295831292,0
+CXSE.US,D,20151015,000000,21.4297,21.4297,21.3862,21.3862,863.67948964864,0
+CXSE.US,D,20151016,000000,21.6141,21.7271,21.4209,21.7093,4514.1378933271,0
+CXSE.US,D,20151019,000000,21.9997,21.9997,21.9997,21.9997,212.89295831292,0
+CXSE.US,D,20151020,000000,21.8262,21.8262,21.8262,21.8262,212.89295831292,0
+CXSE.US,D,20151021,000000,21.847,21.847,21.847,21.847,427.80385935867,0
+CXSE.US,D,20151022,000000,21.7965,21.7965,21.7965,21.7965,212.89295831292,0
+CXSE.US,D,20151023,000000,22.3118,22.3713,22.3118,22.3585,1290.4743776409,0
+CXSE.US,D,20151026,000000,22.4457,22.7906,22.4457,22.7906,641.70578903801,0
+CXSE.US,D,20151028,000000,22.8599,22.9125,22.7906,22.9125,641.70578903801,0
+CXSE.US,D,20151102,000000,23.0007,23.0007,23.0007,23.0007,573.09573612199,0
+CXSE.US,D,20151103,000000,23.7846,23.7846,23.7846,23.7846,641.70578903801,0
+CXSE.US,D,20151104,000000,23.2127,23.2127,23.2127,23.2127,316.81700905336,0
+CXSE.US,D,20151109,000000,23.2127,23.6935,23.2127,23.6657,2626.3524667703,0
+CXSE.US,D,20151110,000000,23.4001,23.4318,23.1751,23.1751,5598.78211222,0
+CXSE.US,D,20151112,000000,23.0968,23.1434,23.0968,23.1434,4302.2539063806,0
+CXSE.US,D,20151113,000000,22.7766,22.7766,22.7766,22.7766,212.89295831292,0
+CXSE.US,D,20151119,000000,23.2415,23.2415,23.2177,23.2177,863.67948964864,0
+CXSE.US,D,20151124,000000,23.3961,23.3961,23.3961,23.3961,212.89295831292,0
+CXSE.US,D,20151125,000000,23.7767,23.7767,23.7073,23.7073,863.67948964864,0
+CXSE.US,D,20151127,000000,23.4734,23.4734,23.4734,23.4734,212.89295831292,0
+CXSE.US,D,20151202,000000,24.2008,24.2008,23.4041,23.4041,2165.2525523201,0
+CXSE.US,D,20151203,000000,23.6885,23.6885,23.6785,23.6785,792.04252263339,0
+CXSE.US,D,20151204,000000,23.6984,23.7113,23.5438,23.7113,2368.0557969689,0
+CXSE.US,D,20151208,000000,23.074,23.074,23.074,23.074,328.9246654503,0
+CXSE.US,D,20151214,000000,22.3118,22.3585,22.1661,22.3585,1798.9959463125,0
+CXSE.US,D,20151215,000000,23.2881,23.2881,22.7727,22.9035,4953.0404377163,0
+CXSE.US,D,20151216,000000,22.8143,23.2415,22.8143,23.2415,1716.2602942667,0
+CXSE.US,D,20151217,000000,22.9125,23.066,22.9125,23.066,1072.5365624959,0
+CXSE.US,D,20151218,000000,22.959,22.9917,22.8431,22.8431,4086.3340339684,0
+CXSE.US,D,20151221,000000,22.9095,22.9095,22.9095,22.9095,641.70578903801,0
+CXSE.US,D,20151229,000000,23.1027,23.1027,23.1027,23.1027,1304.5999767707,0
+CXSE.US,D,20151230,000000,23.0482,23.071,23.0482,23.071,2191.4858078468,0
+CXSE.US,D,20151231,000000,22.8291,22.849,22.8291,22.8331,1451.9097962668,0
+CXSE.US,D,20160107,000000,21.172,21.2355,21.0353,21.2355,2262.1138034956,0
+CXSE.US,D,20160108,000000,20.7667,20.7667,20.7667,20.7667,212.89295831292,0
+CXSE.US,D,20160111,000000,20.3514,20.402,20.3514,20.402,2913.9093061977,0
+CXSE.US,D,20160113,000000,19.8866,19.8866,19.843,19.843,832.40137728987,0
+CXSE.US,D,20160114,000000,20.0125,20.1661,20.0125,20.1661,427.80385935867,0
+CXSE.US,D,20160119,000000,20.0957,20.0957,19.8658,19.8658,427.80385935867,0
+CXSE.US,D,20160120,000000,19.2106,19.3088,19.2106,19.3088,6576.4753662732,0
+CXSE.US,D,20160121,000000,19.6388,19.6388,19.6249,19.6249,2149.1090104575,0
+CXSE.US,D,20160122,000000,19.9055,20.0214,19.843,19.9183,13555.530307745,0
+CXSE.US,D,20160125,000000,19.8896,20.0214,19.8618,19.8618,8805.2931146772,0
+CXSE.US,D,20160126,000000,19.8856,19.8856,19.8856,19.8856,427.80385935867,0
+CXSE.US,D,20160128,000000,19.4624,19.4624,19.2285,19.2285,2183.4140369155,0
+CXSE.US,D,20160201,000000,19.5219,19.5219,19.5219,19.5219,212.89295831292,0
+CXSE.US,D,20160204,000000,19.3673,19.3673,18.9926,18.9926,869.73331784711,0
+CXSE.US,D,20160205,000000,19.0709,19.0709,19.0709,19.0709,212.89295831292,0
+CXSE.US,D,20160208,000000,18.1591,18.1591,18.1591,18.1591,214.91090104575,0
+CXSE.US,D,20160209,000000,18.1591,18.3999,18.0094,18.0144,1288.4564349081,0
+CXSE.US,D,20160210,000000,18.5506,18.5506,18.5506,18.5506,863.67948964864,0
+CXSE.US,D,20160217,000000,19.4565,19.5179,19.4565,19.5179,9311.796740616,0
+CXSE.US,D,20160222,000000,20.174,20.1899,20.174,20.1899,1288.4564349081,0
+CXSE.US,D,20160224,000000,19.1174,19.1174,19.1174,19.1174,641.70578903801,0
+CXSE.US,D,20160229,000000,20.0352,20.0352,19.4168,19.4168,11809.000872486,0
+CXSE.US,D,20160303,000000,20.0214,20.0214,20.0214,20.0214,222.98267197704,0
+CXSE.US,D,20160304,000000,20.3217,20.3217,20.3217,20.3217,861.66154691581,0
+CXSE.US,D,20160307,000000,20.4396,20.4396,20.2642,20.2919,14182.101526286,0
+CXSE.US,D,20160308,000000,20.0492,20.0492,20.0492,20.0492,628.58916127465,0
+CXSE.US,D,20160310,000000,19.9183,20.0333,19.8995,19.9887,2362.0019687704,0
+CXSE.US,D,20160314,000000,20.7439,20.7439,20.7439,20.7439,324.88877998465,0
+CXSE.US,D,20160315,000000,20.3653,20.3653,20.3653,20.3653,548.88042332811,0
+CXSE.US,D,20160316,000000,20.7717,20.7717,20.7717,20.7717,514.5753968701,0
+CXSE.US,D,20160317,000000,20.9609,20.9609,20.9609,20.9609,532.73688146552,0
+CXSE.US,D,20160318,000000,21.2642,21.2642,21.2642,21.2642,1822.20228774,0
+CXSE.US,D,20160321,000000,20.9511,21.28,20.9511,21.28,1868.614970595,0
+CXSE.US,D,20160323,000000,21.1344,21.1344,21.1344,21.1344,711.32481332043,0
+CXSE.US,D,20160324,000000,20.7519,20.7519,20.7519,20.7519,701.23509965631,0
+CXSE.US,D,20160328,000000,20.9709,20.9709,20.9709,20.9709,1988.682563198,0
+CXSE.US,D,20160329,000000,21.1671,21.176,21.1671,21.176,643.72373177083,0
+CXSE.US,D,20160331,000000,21.1205,21.7578,21.1205,21.7578,16846.79490498,0
+CXSE.US,D,20160401,000000,21.4189,21.4189,21.4189,21.4189,2683.8638346558,0
+CXSE.US,D,20160407,000000,21.4486,21.5031,21.188,21.5031,2618.280695839,0
+CXSE.US,D,20160411,000000,21.7905,21.7905,21.5675,21.5675,2385.2083101979,0
+CXSE.US,D,20160412,000000,21.8877,22.0492,21.735,21.8222,27060.612047169,0
+CXSE.US,D,20160413,000000,22.6904,22.6904,22.6904,22.6904,212.89295831292,0
+CXSE.US,D,20160414,000000,22.4457,22.517,22.4377,22.4992,5798.5584427695,0
+CXSE.US,D,20160415,000000,22.3108,22.4288,22.2841,22.3485,15737.935373294,0
+CXSE.US,D,20160418,000000,22.3495,22.6716,22.3495,22.4833,1072.5365624959,0
+CXSE.US,D,20160419,000000,22.3078,22.3585,22.3078,22.3495,641.70578903801,0
+CXSE.US,D,20160420,000000,22.403,22.403,22.403,22.403,212.89295831292,0
+CXSE.US,D,20160421,000000,22.3495,22.3495,22.3495,22.3495,395.51677563349,0
+CXSE.US,D,20160422,000000,22.3495,22.3495,22.3495,22.3495,212.89295831292,0
+CXSE.US,D,20160425,000000,21.8965,22.1434,21.73,21.9917,3914.8089016784,0
+CXSE.US,D,20160427,000000,22.0224,22.0224,22.0224,22.0224,429.8218020915,0
+CXSE.US,D,20160502,000000,21.9432,21.9432,21.9432,21.9432,643.72373177083,0
+CXSE.US,D,20160503,000000,21.2395,21.2395,21.2395,21.2395,427.80385935867,0
+CXSE.US,D,20160504,000000,21.1166,21.1166,21.1166,21.1166,514.5753968701,0
+CXSE.US,D,20160505,000000,21.2662,21.2662,21.2662,21.2662,212.89295831292,0
+CXSE.US,D,20160506,000000,21.0076,21.0076,20.9511,20.9511,427.80385935867,0
+CXSE.US,D,20160509,000000,20.3534,20.3891,20.3177,20.3891,6519.9729697541,0
+CXSE.US,D,20160511,000000,20.7499,20.7499,20.5328,20.5328,1930.1622239461,0
+CXSE.US,D,20160512,000000,20.3078,20.3078,20.3078,20.3078,212.89295831292,0
+CXSE.US,D,20160513,000000,20.3177,20.3177,20.3177,20.3177,212.89295831292,0
+CXSE.US,D,20160518,000000,20.4565,20.4565,20.4565,20.4565,212.89295831292,0
+CXSE.US,D,20160519,000000,20.5328,20.6418,20.3484,20.4862,1394.3984283813,0
+CXSE.US,D,20160520,000000,20.4396,20.4396,20.4396,20.4396,492.37802680904,0
+CXSE.US,D,20160524,000000,20.5705,20.6725,20.5705,20.6725,1394.3984283813,0
+CXSE.US,D,20160525,000000,20.8648,20.8648,20.6458,20.6458,1828.2561159385,0
+CXSE.US,D,20160526,000000,20.8529,20.9342,20.7479,20.8629,32644.259588893,0
+CXSE.US,D,20160527,000000,21.073,21.1958,21.0501,21.1958,13753.288695561,0
+CXSE.US,D,20160531,000000,21.3891,21.6041,21.3891,21.4189,13961.136797042,0
+CXSE.US,D,20160601,000000,21.1671,21.3108,21.1641,21.1641,14711.811493653,0
+CXSE.US,D,20160602,000000,21.073,21.1909,21.0403,21.1344,9448.0078750816,0
+CXSE.US,D,20160603,000000,21.0214,21.1433,21.0125,21.0828,17394.666356942,0
+CXSE.US,D,20160606,000000,21.3495,21.4436,21.2315,21.4189,7945.6495104942,0
+CXSE.US,D,20160607,000000,21.6686,21.6696,21.6686,21.6696,427.80385935867,0
+CXSE.US,D,20160608,000000,21.1066,21.2315,21.1066,21.186,13301.269523409,0
+CXSE.US,D,20160609,000000,20.9986,21.186,20.9986,21.186,3870.4141615563,0
+CXSE.US,D,20160613,000000,20.3009,20.5467,20.3009,20.5467,1661.7758404805,0
+CXSE.US,D,20160614,000000,20.2077,20.2077,20.2077,20.2077,427.80385935867,0
+CXSE.US,D,20160616,000000,20.3217,20.3217,20.2166,20.2543,2362.0019687704,0
+CXSE.US,D,20160617,000000,20.4535,20.4535,20.4535,20.4535,302.69140992359,0
+CXSE.US,D,20160621,000000,20.5516,20.5705,20.5516,20.5615,857.62566145017,0
+CXSE.US,D,20160622,000000,20.5982,20.9501,20.5982,20.8054,2042.1580456178,0
+CXSE.US,D,20160630,000000,21.2395,21.2395,20.9916,21.0769,5130.6193982048,0
+CXSE.US,D,20160701,000000,21.1225,21.1463,21.1007,21.1007,869.73331784711,0
+CXSE.US,D,20160706,000000,20.8182,20.8182,20.6577,20.725,1538.6813337782,0
+CXSE.US,D,20160707,000000,20.6577,20.7489,20.6577,20.7489,1706.1705806026,0
+CXSE.US,D,20160708,000000,20.8182,21.0293,20.7954,21.0293,5130.6193982048,0
+CXSE.US,D,20160712,000000,21.4277,21.6091,21.4277,21.6091,662.89418773266,0
+CXSE.US,D,20160713,000000,21.3822,21.5388,21.3098,21.5209,4011.670152854,0
+CXSE.US,D,20160714,000000,21.5764,21.5764,21.5764,21.5764,222.98267197704,0
+CXSE.US,D,20160718,000000,21.6091,21.8857,21.6091,21.8857,12207.544562219,0
+CXSE.US,D,20160719,000000,21.5903,21.6606,21.5903,21.6606,1922.0904530148,0
+CXSE.US,D,20160720,000000,21.8083,21.9649,21.7985,21.9481,4607.9722304034,0
+CXSE.US,D,20160721,000000,22.0948,22.0948,22.0244,22.0373,5130.6193982048,0
+CXSE.US,D,20160722,000000,21.7548,21.9095,21.7548,21.8005,5345.5302992506,0
+CXSE.US,D,20160725,000000,21.8242,21.844,21.6904,21.8361,1706.1705806026,0
+CXSE.US,D,20160726,000000,21.9233,22.0115,21.9233,22.0115,425.78591662585,0
+CXSE.US,D,20160727,000000,21.8887,22.0532,21.8887,22.0532,1706.1705806026,0
+CXSE.US,D,20160728,000000,22.0769,22.0809,22.0769,22.0809,639.68784630518,0
+CXSE.US,D,20160801,000000,21.6993,21.6993,21.6993,21.6993,447.98328668691,0
+CXSE.US,D,20160803,000000,21.4942,21.4961,21.4942,21.4961,1056.3930206333,0
+CXSE.US,D,20160804,000000,21.96,21.9679,21.6369,21.736,7267.6207522654,0
+CXSE.US,D,20160805,000000,22.0908,22.0908,22.0908,22.0908,212.89295831292,0
+CXSE.US,D,20160808,000000,22.1246,22.1246,22.1246,22.1246,300.67346719076,0
+CXSE.US,D,20160809,000000,22.3633,22.3633,22.3633,22.3633,425.78591662585,0
+CXSE.US,D,20160811,000000,22.8311,22.8311,22.8311,22.8311,425.78591662585,0
+CXSE.US,D,20160812,000000,23.0423,23.0423,23.0423,23.0423,212.89295831292,0
+CXSE.US,D,20160822,000000,23.3178,23.3178,23.3178,23.3178,1493.2776222897,0
+CXSE.US,D,20160824,000000,23.2712,23.2712,23.2712,23.2712,1282.4026067096,0
+CXSE.US,D,20160825,000000,23.1147,23.3317,23.1147,23.3317,943.38822759518,0
+CXSE.US,D,20160829,000000,23.3694,23.3694,23.3694,23.3694,410.65134612967,0
+CXSE.US,D,20160830,000000,23.6033,23.6033,23.6033,23.6033,212.89295831292,0
+CXSE.US,D,20160831,000000,23.406,23.406,23.3891,23.3891,857.62566145017,0
+CXSE.US,D,20160901,000000,23.4704,23.4704,23.4704,23.4704,692.15435735861,0
+CXSE.US,D,20160902,000000,23.8976,24.1078,23.8976,23.9591,1040.2494787707,0
+CXSE.US,D,20160906,000000,24.6112,24.6112,24.5626,24.6112,857.62566145017,0
+CXSE.US,D,20160907,000000,24.5488,24.5488,24.4596,24.4596,1706.1705806026,0
+CXSE.US,D,20160908,000000,24.7906,24.7906,24.7261,24.7846,1066.4827342974,0
+CXSE.US,D,20160909,000000,24.1553,24.1553,24.1553,24.1553,425.78591662585,0
+CXSE.US,D,20160912,000000,23.8282,24.197,23.8282,24.197,1282.4026067096,0
+CXSE.US,D,20160914,000000,23.8689,23.8689,23.8689,23.8689,227.01855744269,0
+CXSE.US,D,20160916,000000,24.4824,24.6846,24.4824,24.6548,2977.4745022817,0
+CXSE.US,D,20160919,000000,24.4804,24.4864,24.4804,24.4864,1493.2776222897,0
+CXSE.US,D,20160920,000000,24.5329,24.5329,24.5329,24.5329,1072.5365624959,0
+CXSE.US,D,20160922,000000,25.4358,25.4358,25.4358,25.4358,257.28769843505,0
+CXSE.US,D,20160923,000000,25.0027,25.0027,25.0027,25.0027,212.89295831292,0
+CXSE.US,D,20160926,000000,25.1672,25.1672,25.1672,25.1672,421.7500311602,0
+CXSE.US,D,20160927,000000,25.1424,25.1424,25.1424,25.1424,1692.0449814729,0
+CXSE.US,D,20160928,000000,25.0176,25.0176,25.0176,25.0176,466.14477128233,0
+CXSE.US,D,20160929,000000,24.8223,24.851,24.8223,24.851,1060.428906099,0
+CXSE.US,D,20161005,000000,25.1722,25.3357,25.1563,25.1563,1034.1956505723,0
+CXSE.US,D,20161007,000000,24.9165,24.9165,24.9165,24.9165,359.19380644266,0
+CXSE.US,D,20161010,000000,25.3773,25.5587,25.3773,25.5587,421.7500311602,0
+CXSE.US,D,20161011,000000,25.4824,25.4824,25.4824,25.4824,997.87268138143,0
+CXSE.US,D,20161013,000000,24.3952,24.3952,24.3952,24.3952,421.7500311602,0
+CXSE.US,D,20161014,000000,24.6984,24.6984,24.632,24.632,421.7500311602,0
+CXSE.US,D,20161018,000000,24.6905,24.6905,24.6905,24.6905,210.8750155801,0
+CXSE.US,D,20161019,000000,25.0414,25.0414,25.0414,25.0414,304.70935265641,0
+CXSE.US,D,20161020,000000,25.1949,25.1949,24.9442,25.0929,1946.3057658087,0
+CXSE.US,D,20161024,000000,25.0632,25.0671,25.0632,25.0671,480.27037041209,0
+CXSE.US,D,20161025,000000,25.0354,25.0354,25.0354,25.0354,542.82659512963,0
+CXSE.US,D,20161026,000000,25.0492,25.0492,25.0492,25.0492,210.8750155801,0
+CXSE.US,D,20161028,000000,24.5726,24.5726,24.4447,24.4685,2066.3733584117,0
+CXSE.US,D,20161031,000000,24.5269,24.5269,24.5269,24.5269,402.57957519837,0
+CXSE.US,D,20161110,000000,24.0611,24.0611,24.0611,24.0611,222.98267197704,0
+CXSE.US,D,20161117,000000,23.8194,23.8194,23.627,23.627,1005.9444523127,0
+CXSE.US,D,20161118,000000,23.6568,23.733,23.6568,23.733,1675.9014396103,0
+CXSE.US,D,20161121,000000,23.7272,23.7272,23.7272,23.7272,210.8750155801,0
+CXSE.US,D,20161125,000000,23.9124,23.9124,23.9124,23.9124,745.62983977844,0
+CXSE.US,D,20161128,000000,23.9918,24.0938,23.9918,24.0938,2374.1096251673,0
+CXSE.US,D,20161129,000000,24.2148,24.2148,24.2148,24.2148,210.8750155801,0
+CXSE.US,D,20161201,000000,23.8352,23.8352,23.8352,23.8352,328.9246654503,0
+CXSE.US,D,20161205,000000,23.7122,23.7122,23.7122,23.7122,300.67346719076,0
+CXSE.US,D,20161206,000000,23.5596,23.5596,23.2989,23.4923,3400.2335048083,0
+CXSE.US,D,20161208,000000,24.0056,24.0056,23.8401,24.0056,1513.4570496179,0
+CXSE.US,D,20161209,000000,23.8194,23.8194,23.8194,23.8194,308.74523812206,0
+CXSE.US,D,20161214,000000,23.8312,23.8312,23.182,23.182,1360.0934019233,0
+CXSE.US,D,20161215,000000,23.3158,23.3158,23.3158,23.3158,334.97849364877,0
+CXSE.US,D,20161216,000000,23.0353,23.0353,23.0353,23.0353,602.35590574794,0
+CXSE.US,D,20161219,000000,22.6102,22.8014,22.6102,22.6776,1905.9469111522,0
+CXSE.US,D,20161220,000000,22.7559,22.7559,22.7559,22.7559,318.83495178618,0
+CXSE.US,D,20161221,000000,22.7371,22.8213,22.6092,22.6517,3369.9643638159,0
+CXSE.US,D,20161228,000000,22.7221,22.7221,22.6517,22.6517,1060.428906099,0
+CXSE.US,D,20161229,000000,22.6517,22.8113,22.6517,22.7975,2752.4738875718,0
+CXSE.US,D,20170103,000000,22.7569,22.7569,22.7271,22.7271,759.75543890821,0
+CXSE.US,D,20170104,000000,23.0542,23.1235,23.0542,23.1235,1704.1526378698,0
+CXSE.US,D,20170109,000000,23.406,23.406,23.406,23.406,231.05444290834,0
+CXSE.US,D,20170110,000000,23.5101,23.9878,23.5101,23.9878,2538.5719578925,0
+CXSE.US,D,20170112,000000,24.0711,24.0711,24.0671,24.0671,645.74167450365,0
+CXSE.US,D,20170117,000000,24.1078,24.1375,24.1078,24.1375,2119.8488408315,0
+CXSE.US,D,20170118,000000,24.2227,24.2227,24.0393,24.0393,633.63401810671,0
+CXSE.US,D,20170124,000000,24.2078,24.2078,24.2078,24.2078,953.4779412593,0
+CXSE.US,D,20170130,000000,24.5389,24.5389,24.5389,24.5389,421.7500311602,0
+CXSE.US,D,20170202,000000,24.5834,24.5834,24.5834,24.5834,464.1268285495,0
+CXSE.US,D,20170206,000000,25.082,25.082,24.9452,24.9452,690.13641462578,0
+CXSE.US,D,20170209,000000,25.2723,25.2723,25.2723,25.2723,222.98267197704,0
+CXSE.US,D,20170213,000000,25.9878,25.9878,25.9878,25.9878,9704.2866021502,0
+CXSE.US,D,20170214,000000,25.6579,25.6579,25.6579,25.6579,210.8750155801,0
+CXSE.US,D,20170216,000000,25.6579,25.6579,25.6579,25.6579,421.7500311602,0
+CXSE.US,D,20170217,000000,25.9502,26.1107,25.9502,25.968,2119.8488408315,0
+CXSE.US,D,20170221,000000,26.2337,26.416,26.2277,26.2337,1298.5461485722,0
+CXSE.US,D,20170222,000000,26.2901,26.2901,26.19,26.19,3829.0463355334,0
+CXSE.US,D,20170303,000000,26.0355,26.1415,26.0355,26.1415,2541.5988719917,0
+CXSE.US,D,20170309,000000,26.2654,26.2654,26.1573,26.1573,678.02875822884,0
+CXSE.US,D,20170315,000000,26.7917,26.8055,26.7817,26.8055,2923.9990198619,0
+CXSE.US,D,20170316,000000,26.8987,27.0969,26.8987,27.0593,14496.900592607,0
+CXSE.US,D,20170320,000000,27.0573,27.0573,27.0573,27.0573,897.98451610665,0
+CXSE.US,D,20170321,000000,26.8877,26.8877,26.8877,26.8877,582.1764784197,0
+CXSE.US,D,20170327,000000,26.6529,26.6529,26.6529,26.6529,1643.6143558851,0
+CXSE.US,D,20170328,000000,26.9741,27.1911,26.9741,27.1911,1641.5964131523,0
+CXSE.US,D,20170330,000000,26.8422,26.8422,26.8422,26.8422,210.8750155801,0
+CXSE.US,D,20170331,000000,27.2605,27.2605,27.2138,27.2138,1306.6179195035,0
+CXSE.US,D,20170403,000000,26.8987,26.8987,26.8987,26.8987,548.88042332811,0
+CXSE.US,D,20170404,000000,26.9036,26.9036,26.9036,26.9036,851.5718332517,0
+CXSE.US,D,20170406,000000,26.9224,27.1891,26.9224,27.1891,904.03834430512,0
+CXSE.US,D,20170407,000000,27.3744,27.3744,27.3744,27.3744,656.84035953419,0
+CXSE.US,D,20170410,000000,27.3219,27.3219,27.2455,27.2455,421.7500311602,0
+CXSE.US,D,20170411,000000,27.2208,27.2208,27.2208,27.2208,851.5718332517,0
+CXSE.US,D,20170413,000000,27.0156,27.0156,27.0156,27.0156,421.7500311602,0
+CXSE.US,D,20170419,000000,27.2525,27.2525,27.1346,27.1772,1692.0449814729,0
+CXSE.US,D,20170421,000000,27.1782,27.1782,27.1782,27.1782,255.26975570223,0
+CXSE.US,D,20170424,000000,27.4507,27.6956,27.4507,27.6956,1068.5006770303,0
+CXSE.US,D,20170501,000000,28.2961,28.2961,28.2961,28.2961,418.72311706096,0
+CXSE.US,D,20170502,000000,28.0959,28.2198,28.0682,28.0682,5094.296429014,0
+CXSE.US,D,20170503,000000,28.1137,28.1336,28.1137,28.1336,705.27098512196,0
+CXSE.US,D,20170504,000000,28.2337,28.2337,28.0077,28.0771,4917.7264398919,0
+CXSE.US,D,20170505,000000,28.0781,28.0781,28.0781,28.0781,2874.5594229077,0
+CXSE.US,D,20170508,000000,28.5935,28.5935,28.3843,28.4885,1702.134695137,0
+CXSE.US,D,20170509,000000,28.7531,29.0445,28.7531,28.8849,5489.8132046475,0
+CXSE.US,D,20170510,000000,28.8858,29.2407,28.8858,29.1762,2311.5534004498,0
+CXSE.US,D,20170511,000000,29.0216,29.2714,28.9731,29.1882,5483.759376449,0
+CXSE.US,D,20170512,000000,29.7313,29.7313,29.0603,29.4736,9280.5186282572,0
+CXSE.US,D,20170515,000000,29.5737,29.5737,29.1892,29.1892,2874.5594229077,0
+CXSE.US,D,20170516,000000,29.1882,29.3784,29.1882,29.3784,2794.8506849611,0
+CXSE.US,D,20170517,000000,29.0425,29.2357,29.0425,29.2357,2429.60305032,0
+CXSE.US,D,20170518,000000,29.2575,29.2674,28.539,28.539,3353.8208219534,0
+CXSE.US,D,20170522,000000,30.3042,30.3042,29.7838,29.8294,4727.03085164,0
+CXSE.US,D,20170523,000000,30.0366,30.0415,29.9384,29.9513,1798.9959463125,0
+CXSE.US,D,20170524,000000,30.2992,30.2992,29.65,30.1644,3967.2754127318,0
+CXSE.US,D,20170525,000000,30.6738,30.6738,30.2486,30.5787,7501.7021092729,0
+CXSE.US,D,20170526,000000,30.9147,30.9147,30.3547,30.5371,8737.6920331276,0
+CXSE.US,D,20170530,000000,30.3904,30.541,30.3497,30.4815,1163.343985473,0
+CXSE.US,D,20170531,000000,30.8671,30.8671,30.434,30.4677,1153.2542718089,0
+CXSE.US,D,20170601,000000,30.8572,30.8572,30.8572,30.8572,275.44918303047,0
+CXSE.US,D,20170602,000000,31.0009,31.0277,30.8621,30.8671,4351.6935033348,0
+CXSE.US,D,20170605,000000,31.2923,31.2923,31.1506,31.1506,1740.4756070606,0
+CXSE.US,D,20170606,000000,31.2091,31.2119,31.2021,31.2119,3428.4847030678,0
+CXSE.US,D,20170607,000000,31.3458,31.5608,31.3458,31.442,1758.637091656,0
+CXSE.US,D,20170608,000000,31.6174,31.9811,31.6174,31.7591,5857.0787820214,0
+CXSE.US,D,20170609,000000,31.7591,31.7631,31.0871,31.0871,6679.3904456472,0
+CXSE.US,D,20170612,000000,31.3021,31.3021,30.7898,31.0257,2313.5713431826,0
+CXSE.US,D,20170613,000000,31.1169,31.3359,30.8572,31.2556,8978.8361897,0
+CXSE.US,D,20170614,000000,31.3755,31.3755,30.8532,30.8532,19509.470340941,0
+CXSE.US,D,20170615,000000,30.6451,30.6549,30.3408,30.6549,9166.5048638527,0
+CXSE.US,D,20170616,000000,30.6549,30.6549,30.4389,30.6193,4562.5685189149,0
+CXSE.US,D,20170619,000000,31.2159,31.4083,31.0108,31.0108,12517.298771707,0
+CXSE.US,D,20170620,000000,31.4855,31.4855,31.1931,31.1981,13521.225281286,0
+CXSE.US,D,20170621,000000,31.5043,31.5857,31.2973,31.5857,10073.570122257,0
+CXSE.US,D,20170622,000000,31.6689,31.6837,31.4727,31.6213,7768.0705500057,0
+CXSE.US,D,20170623,000000,31.6174,32.0842,31.5965,31.7967,32655.358273923,0
+CXSE.US,D,20170626,000000,32.3052,32.3716,31.878,32.0356,15503.854016286,0
+CXSE.US,D,20170627,000000,32.0683,32.0683,31.3378,31.551,16184.909688614,0
+CXSE.US,D,20170628,000000,31.1129,31.6729,31.1129,31.4975,13918.759999653,0
+CXSE.US,D,20170629,000000,31.6074,31.6074,30.9712,31.0931,10661.800428875,0
+CXSE.US,D,20170630,000000,31.2318,31.4211,31.1584,31.4211,4288.1283072508,0
+CXSE.US,D,20170703,000000,31.7492,31.7492,31.6679,31.6679,2939.133590358,0
+CXSE.US,D,20170705,000000,31.2794,31.5757,31.2794,31.5757,3271.0851699076,0
+CXSE.US,D,20170706,000000,31.654,31.654,31.324,31.324,33800.540774801,0
+CXSE.US,D,20170707,000000,31.2318,31.5321,31.2318,31.3825,14129.635015233,0
+CXSE.US,D,20170710,000000,31.5975,31.8483,31.5787,31.8483,8114.147728685,0
+CXSE.US,D,20170711,000000,31.9206,32.3111,31.9206,32.2814,13162.031474844,0
+CXSE.US,D,20170712,000000,32.5906,32.7997,32.5183,32.7799,28344.023625244,0
+CXSE.US,D,20170713,000000,32.8235,32.8235,32.6947,32.7403,26582.359619489,0
+CXSE.US,D,20170714,000000,33.0426,33.2805,32.993,33.2735,9375.3619366999,0
+CXSE.US,D,20170717,000000,33.3112,33.3161,32.9474,33.0703,33153.790128931,0
+CXSE.US,D,20170718,000000,33.0891,33.3934,33.0614,33.3875,26534.937965268,0
+CXSE.US,D,20170719,000000,33.55,33.9296,33.55,33.7393,25795.361953688,0
+CXSE.US,D,20170720,000000,34.0198,34.0198,33.8008,33.8394,25588.522823574,0
+CXSE.US,D,20170721,000000,33.6441,33.6441,33.3954,33.6065,25220.248274833,0
+CXSE.US,D,20170724,000000,33.7551,34.1962,33.7334,33.886,25805.451667352,0
+CXSE.US,D,20170725,000000,33.9495,33.9495,33.7106,33.8394,25246.48153036,0
+CXSE.US,D,20170726,000000,34.0158,34.4747,34.0158,34.3676,15908.451534217,0
+CXSE.US,D,20170727,000000,34.562,35.0932,33.9534,34.3796,41264.910943517,0
+CXSE.US,D,20170728,000000,34.3389,35.004,34.1576,34.6422,33319.261433023,0
+CXSE.US,D,20170731,000000,34.8939,35.0228,34.5659,34.7126,34251.550975586,0
+CXSE.US,D,20170801,000000,34.9078,34.9266,34.6065,34.7274,29879.678044924,0
+CXSE.US,D,20170802,000000,34.6155,34.6155,34.0802,34.33,24289.976675002,0
+CXSE.US,D,20170803,000000,34.2636,34.3895,34.0812,34.3478,26267.560553169,0
+CXSE.US,D,20170804,000000,34.3389,34.45,34.3389,34.45,10854.51395986,0
+CXSE.US,D,20170807,000000,34.5768,34.7998,34.5768,34.7998,21652.525523201,0
+CXSE.US,D,20170808,000000,35.0932,35.337,35.0525,35.1645,32132.711106121,0
+CXSE.US,D,20170809,000000,35.0615,35.1447,34.9256,35.0565,18475.274690369,0
+CXSE.US,D,20170810,000000,34.6809,34.6809,33.9623,33.9623,77802.791035393,0
+CXSE.US,D,20170811,000000,33.7651,33.9514,33.6352,33.882,16618.767376171,0
+CXSE.US,D,20170814,000000,34.3251,34.3439,34.1774,34.3191,19872.70003285,0
+CXSE.US,D,20170815,000000,34.3578,34.3578,34.1625,34.2537,22367.886221987,0
+CXSE.US,D,20170816,000000,34.5957,34.7661,34.5957,34.657,34598.637125632,0
+CXSE.US,D,20170817,000000,34.6809,34.7215,34.443,34.443,22462.72953043,0
+CXSE.US,D,20170818,000000,34.443,34.6323,34.2755,34.4688,20695.011696476,0
+CXSE.US,D,20170821,000000,34.6957,34.9703,34.6957,34.9703,23219.458055239,0
+CXSE.US,D,20170822,000000,35.2844,35.4262,35.2547,35.4262,24648.161510078,0
+CXSE.US,D,20170823,000000,35.4064,35.6026,35.4064,35.5728,30120.822201497,0
+CXSE.US,D,20170824,000000,35.6323,35.6323,35.3717,35.4817,24112.397714513,0
+CXSE.US,D,20170825,000000,35.778,35.8217,35.4451,35.4589,60478.752674099,0
+CXSE.US,D,20170828,000000,35.5828,35.5828,35.1833,35.2894,9309.7787978832,0
+CXSE.US,D,20170829,000000,35.0525,35.4074,35.0278,35.3905,40105.602843509,0
+CXSE.US,D,20170830,000000,35.5352,35.7146,35.4648,35.6838,21935.037505796,0
+CXSE.US,D,20170831,000000,35.782,35.894,35.6988,35.894,19011.038485934,0
+CXSE.US,D,20170901,000000,36.0238,36.1179,35.9881,36.0436,15339.391683561,0
+CXSE.US,D,20170905,000000,36.0774,36.1893,35.7662,35.8782,34735.857231464,0
+CXSE.US,D,20170906,000000,36.2488,36.2488,36.1011,36.1873,33586.638845122,0
+CXSE.US,D,20170907,000000,36.2627,36.4609,36.222,36.333,34505.811759923,0
+CXSE.US,D,20170908,000000,36.4332,36.443,36.1269,36.1626,27050.522333505,0
+CXSE.US,D,20170911,000000,36.5045,36.8326,36.5045,36.7761,30202.548882176,0
+CXSE.US,D,20170912,000000,36.9475,37.0625,36.8663,37.013,54218.085345513,0
+CXSE.US,D,20170913,000000,37.111,37.3133,37.111,37.2706,28020.143816626,0
+CXSE.US,D,20170914,000000,37.0922,37.3103,37.0922,37.1982,14079.186446913,0
+CXSE.US,D,20170915,000000,37.4361,37.6047,37.3549,37.569,36564.113347403,0
+CXSE.US,D,20170918,000000,37.9218,38.0318,37.8811,37.9753,56004.973635428,0
+CXSE.US,D,20170919,000000,38.0873,38.0873,37.9218,38.0675,30136.965743359,0
+CXSE.US,D,20170920,000000,38.2805,38.3004,37.9079,38.1685,45615.595475485,0
+CXSE.US,D,20170921,000000,38.4154,38.4154,38.0021,38.125,17659.016854942,0
+CXSE.US,D,20170922,000000,37.9446,37.9654,37.8257,37.9594,37965.57457535,0
+CXSE.US,D,20170925,000000,37.2171,37.2171,36.4767,36.6739,98733.902031609,0
+CXSE.US,D,20170926,000000,36.8861,37.0367,36.7304,36.7424,49192.398969415,0
+CXSE.US,D,20170927,000000,37.0804,37.2924,37.0467,37.2607,26181.797987024,0
+CXSE.US,D,20170928,000000,36.9614,37.0665,36.9059,37.0665,20990.640306835,0
+CXSE.US,D,20170929,000000,37.2002,37.556,37.2002,37.5055,32004.571742587,0
+CXSE.US,D,20171002,000000,37.675,37.8653,37.671,37.7216,47393.403023102,0
+CXSE.US,D,20171003,000000,38.2785,38.5551,38.2785,38.5413,41001.569416882,0
+CXSE.US,D,20171004,000000,38.68,38.7712,38.5888,38.6463,32969.148368877,0
+CXSE.US,D,20171005,000000,38.7732,39.0507,38.7543,39.0219,65812.175316953,0
+CXSE.US,D,20171006,000000,38.8068,38.9327,38.6186,38.9327,28603.329266413,0
+CXSE.US,D,20171009,000000,38.797,38.9802,38.7415,38.9327,15846.904280866,0
+CXSE.US,D,20171010,000000,39.0943,39.3113,39.0893,39.3113,37508.510546365,0
+CXSE.US,D,20171011,000000,38.8653,39.012,38.8068,39.012,36654.92077038,0
+CXSE.US,D,20171012,000000,38.9962,39.0754,38.901,38.9942,15930.648904279,0
+CXSE.US,D,20171013,000000,39.2141,39.353,39.2132,39.241,23753.20390807,0
+CXSE.US,D,20171016,000000,39.3648,39.4382,39.2459,39.3847,31808.831297503,0
+CXSE.US,D,20171017,000000,39.3787,39.3787,39.0794,39.0794,32504.012568961,0
+CXSE.US,D,20171018,000000,39.4699,39.6027,39.3213,39.5185,51146.776506155,0
+CXSE.US,D,20171019,000000,38.9327,38.9327,38.6324,38.8653,57493.206400886,0
+CXSE.US,D,20171020,000000,39.2261,39.2261,39.0358,39.0417,34067.9181869,0
+CXSE.US,D,20171023,000000,39.1468,39.1468,38.8892,38.8892,32471.725485237,0
+CXSE.US,D,20171024,000000,39.1081,39.1409,38.9862,39.0169,40002.687764135,0
+CXSE.US,D,20171025,000000,39.1894,39.2171,38.5511,38.7732,37613.443568472,0
+CXSE.US,D,20171026,000000,38.9327,38.9327,38.6899,38.6899,27266.442205917,0
+CXSE.US,D,20171027,000000,38.5749,38.8118,38.3609,38.7593,61532.118780633,0
+CXSE.US,D,20171030,000000,38.5373,38.6423,38.3797,38.4471,33137.646587068,0
+CXSE.US,D,20171031,000000,38.8029,39.0794,38.8029,39.0576,26624.736416879,0
+CXSE.US,D,20171101,000000,39.3213,39.3837,39.1081,39.1081,25399.845178055,0
+CXSE.US,D,20171102,000000,39.3351,39.3351,39.0358,39.0893,37171.514109983,0
+CXSE.US,D,20171103,000000,39.2826,39.2875,39.1259,39.2171,48724.2362554,0
+CXSE.US,D,20171106,000000,39.7038,40.0021,39.7038,39.9892,60625.053522229,0
+CXSE.US,D,20171107,000000,40.3539,40.3926,40.1865,40.2459,53357.432769964,0
+CXSE.US,D,20171108,000000,40.2281,40.2926,40.1884,40.2419,32909.619058259,0
+CXSE.US,D,20171109,000000,40.3213,40.3579,39.9922,40.3441,80144.613576834,0
+CXSE.US,D,20171110,000000,40.9348,40.9348,40.7405,40.8733,58506.213652764,0
+CXSE.US,D,20171113,000000,41.0121,41.2113,40.9704,41.126,84619.401586872,0
+CXSE.US,D,20171114,000000,40.8782,40.8782,40.4491,40.5878,34126.438526152,0
+CXSE.US,D,20171115,000000,40.1547,40.2489,39.8614,40.2419,74082.713607432,0
+CXSE.US,D,20171116,000000,41.0556,41.4452,41.0556,41.2895,66723.276460823,0
+CXSE.US,D,20171117,000000,41.2628,41.4679,41.2628,41.4075,58724.151467909,0
+CXSE.US,D,20171120,000000,41.8723,41.914,41.7515,41.8783,65263.294893625,0
+CXSE.US,D,20171121,000000,42.8674,42.9963,42.8348,42.911,100269.55645129,0
+CXSE.US,D,20171122,000000,42.7207,42.7534,42.5582,42.6722,116877.22514243,0
+CXSE.US,D,20171124,000000,42.0834,42.0834,41.793,41.901,74240.113140592,0
+CXSE.US,D,20171127,000000,41.4065,41.4065,40.9943,41.0438,111704.22894684,0
+CXSE.US,D,20171128,000000,41.24,41.349,41.128,41.2777,61986.155895519,0
+CXSE.US,D,20171129,000000,40.9883,40.9883,40.0447,40.4283,124343.61325388,0
+CXSE.US,D,20171130,000000,40.1409,40.1409,39.8633,39.8931,83082.738195827,0
+CXSE.US,D,20171201,000000,39.6364,39.6642,39.1032,39.3688,82008.183690598,0
+CXSE.US,D,20171204,000000,39.9605,40.014,39.3648,39.3648,40224.661464745,0
+CXSE.US,D,20171205,000000,39.2638,39.574,39.1279,39.2836,659370.85972115,0
+CXSE.US,D,20171206,000000,38.4847,38.8267,38.3609,38.7186,701713.35208399,0
+CXSE.US,D,20171207,000000,38.5988,38.9109,38.5988,38.8068,653233.28689927,0
+CXSE.US,D,20171208,000000,39.7127,39.8832,39.6454,39.7058,91999.018160809,0
+CXSE.US,D,20171211,000000,40.3351,40.5313,40.3351,40.5313,53158.66541078,0
+CXSE.US,D,20171212,000000,39.9793,39.9793,39.8258,39.9328,110877.88139774,0
+CXSE.US,D,20171213,000000,40.2559,40.583,40.2559,40.5313,60113.505039458,0
+CXSE.US,D,20171214,000000,40.2419,40.3014,40.1112,40.1508,25910.384689459,0
+CXSE.US,D,20171215,000000,39.8218,39.8971,39.6384,39.7979,45826.470491065,0
+CXSE.US,D,20171218,000000,40.0884,40.2836,40.0645,40.2836,67586.955950471,0
+CXSE.US,D,20171219,000000,40.5413,40.5413,40.3213,40.3589,36552.005691006,0
+CXSE.US,D,20171220,000000,40.3639,40.3639,40.1547,40.2687,134498.91005682,0
+CXSE.US,D,20171221,000000,40.8207,41.1965,40.8207,41.0844,89815.604123893,0
+CXSE.US,D,20171222,000000,41.1875,41.2797,41.1211,41.2797,22730.106942529,0
+CXSE.US,D,20171226,000000,41.25,41.25,40.9446,41.1112,92829.401595366,0
+CXSE.US,D,20171227,000000,40.6562,40.7831,40.5116,40.7078,45649.900501943,0
+CXSE.US,D,20171228,000000,41.245,41.245,41.0259,41.0844,40285.19974673,0
+CXSE.US,D,20171229,000000,41.1915,41.1915,41.0358,41.0458,46997.886247469,0
+CXSE.US,D,20180102,000000,42.0924,42.6514,42.0924,42.6514,62919.45440945,0
+CXSE.US,D,20180103,000000,42.8595,43.0498,42.8328,43.0161,155667.12932413,0
+CXSE.US,D,20180104,000000,43.0735,43.1489,42.9645,43.032,84694.065467986,0
+CXSE.US,D,20180105,000000,43.0795,43.3412,42.9963,43.3402,59320.453545459,0
+CXSE.US,D,20180108,000000,43.472,43.6494,43.3749,43.6018,117167.80889595,0
+CXSE.US,D,20180109,000000,43.8297,43.8912,43.6722,43.8595,65381.344543495,0
+CXSE.US,D,20180110,000000,43.696,43.801,43.4779,43.801,60693.663575145,0
+CXSE.US,D,20180111,000000,43.7425,43.8437,43.6118,43.8437,47875.691336248,0
+CXSE.US,D,20180112,000000,44.0538,44.3789,44.0538,44.3352,61066.982980718,0
+CXSE.US,D,20180116,000000,44.4899,44.6435,43.9666,43.9686,108256.5737878,0
+CXSE.US,D,20180117,000000,44.1618,44.364,43.9686,44.2282,100245.34113849,0
+CXSE.US,D,20180118,000000,44.0726,44.0825,43.8962,43.9784,216826.93767056,0
+CXSE.US,D,20180119,000000,44.476,44.5513,44.2877,44.5196,102715.30304347,0
+CXSE.US,D,20180122,000000,44.8823,45.034,44.6811,45.034,157317.80647959,0
+CXSE.US,D,20180123,000000,45.0677,45.3868,45.0062,45.365,112393.35639009,0
+CXSE.US,D,20180124,000000,45.4007,45.6494,45.0429,45.3016,134349.58229458,0
+CXSE.US,D,20180125,000000,44.9815,45.3293,44.7663,45.0816,65683.026982052,0
+CXSE.US,D,20180126,000000,45.6356,46.0776,45.6197,46.0776,107838.85964211,0
+CXSE.US,D,20180129,000000,45.1777,45.1777,44.6415,44.7396,212953.49659491,0
+CXSE.US,D,20180130,000000,44.5047,44.5047,44.1153,44.2678,65594.237501808,0
+CXSE.US,D,20180131,000000,45.0162,45.0479,44.5851,44.7476,76974.425543569,0
+CXSE.US,D,20180201,000000,44.5097,44.5097,43.7207,43.7961,77686.759328255,0
+CXSE.US,D,20180202,000000,43.81,43.9002,43.0974,43.1043,61871.133159748,0
+CXSE.US,D,20180205,000000,42.9606,43.6217,41.8912,42.02,139246.12033578,0
+CXSE.US,D,20180206,000000,40.9645,42.5582,40.9397,42.354,148652.76038484,0
+CXSE.US,D,20180207,000000,41.235,41.7168,40.9397,40.9397,62592.547686732,0
+CXSE.US,D,20180208,000000,40.793,40.8386,39.2875,39.2875,117447.29396445,0
+CXSE.US,D,20180209,000000,39.1409,39.5125,37.9506,39.2033,187352.86611494,0
+CXSE.US,D,20180212,000000,40.1062,40.5463,39.7791,40.3718,138204.86188564,0
+CXSE.US,D,20180213,000000,40.6375,41.1448,40.6375,41.0795,64199.839073427,0
+CXSE.US,D,20180214,000000,41.1548,42.3163,41.1548,42.2738,160196.40178796,0
+CXSE.US,D,20180215,000000,43.1242,43.3303,42.5879,43.2104,107865.09289764,0
+CXSE.US,D,20180216,000000,43.1727,43.5345,42.9269,43.2064,55235.128482857,0
+CXSE.US,D,20180220,000000,42.5354,43.035,42.5354,42.7792,35897.183274205,0
+CXSE.US,D,20180221,000000,43.4185,43.9527,43.1667,43.2014,69567.566742739,0
+CXSE.US,D,20180222,000000,43.2242,43.47,43.0725,43.1727,34981.037273503,0
+CXSE.US,D,20180223,000000,43.4779,43.8784,43.3303,43.8784,25236.391816696,0
+CXSE.US,D,20180226,000000,44.1816,44.3342,43.8734,44.258,61120.458463137,0
+CXSE.US,D,20180227,000000,43.6445,43.6445,42.6534,42.6534,70374.743835868,0
+CXSE.US,D,20180228,000000,42.8446,42.9408,42.4026,42.4026,35392.697590999,0
+CXSE.US,D,20180301,000000,43.021,43.0359,42.0299,42.2203,52382.766430009,0
+CXSE.US,D,20180302,000000,41.464,42.2203,41.2539,42.2203,137904.18841845,0
+CXSE.US,D,20180305,000000,41.688,42.2778,41.578,42.2361,38242.032729746,0
+CXSE.US,D,20180306,000000,42.8506,42.9408,42.5721,42.7247,28009.045131596,0
+CXSE.US,D,20180307,000000,42.3688,42.8783,42.3263,42.8644,45729.60923989,0
+CXSE.US,D,20180308,000000,43.2639,43.3362,43.0448,43.2014,39184.411985975,0
+CXSE.US,D,20180309,000000,43.7961,44.3402,43.7347,44.3402,39555.713448815,0
+CXSE.US,D,20180312,000000,44.3452,44.4779,44.1816,44.4116,36279.583422074,0
+CXSE.US,D,20180313,000000,44.4076,44.4076,43.3362,43.471,43688.460165638,0
+CXSE.US,D,20180314,000000,43.81,43.8922,43.4898,43.701,19608.34953485,0
+CXSE.US,D,20180315,000000,44.4076,44.6058,44.2213,44.4155,27274.513976848,0
+CXSE.US,D,20180316,000000,44.3987,44.473,44.3075,44.473,12142.970394768,0
+CXSE.US,D,20180319,000000,44.1965,44.3392,43.7327,43.9726,29668.803029344,0
+CXSE.US,D,20180320,000000,44.6158,45.026,44.6158,44.9675,52168.86450033,0
+CXSE.US,D,20180321,000000,44.2975,44.4779,44.1678,44.4027,63780.106985,0
+CXSE.US,D,20180322,000000,43.1063,43.139,42.3728,42.3976,56633.562796703,0
+CXSE.US,D,20180323,000000,42.1598,42.1598,41.1825,41.2321,140970.45240098,0
+CXSE.US,D,20180326,000000,42.4353,42.8546,41.8882,42.7841,53428.060765613,0
+CXSE.US,D,20180327,000000,42.9457,42.9457,41.6058,41.8228,48780.738651919,0
+CXSE.US,D,20180328,000000,41.2777,41.353,40.8069,41.2588,43045.745405234,0
+CXSE.US,D,20180329,000000,41.4819,42.1618,41.4819,41.9874,78789.565031744,0
+CXSE.US,D,20180402,000000,41.5919,41.6671,40.4699,40.8307,29298.510537871,0
+CXSE.US,D,20180403,000000,41.2113,41.3322,40.9446,41.1013,14022.684050394,0
+CXSE.US,D,20180404,000000,39.8555,41.3114,39.8396,41.2013,70071.043454578,0
+CXSE.US,D,20180405,000000,41.3867,41.5681,41.349,41.4352,21864.409510147,0
+CXSE.US,D,20180406,000000,40.7157,41.1448,40.3539,40.4551,76529.469170981,0
+CXSE.US,D,20180409,000000,41.131,41.5196,40.9021,41.0606,44506.735943798,0
+CXSE.US,D,20180410,000000,42.2063,42.5117,42.0587,42.4581,27808.25982968,0
+CXSE.US,D,20180411,000000,42.2738,42.5117,42.1538,42.2738,21472.928619979,0
+CXSE.US,D,20180412,000000,42.2599,42.4819,42.1836,42.3788,39068.380278837,0
+CXSE.US,D,20180413,000000,42.0101,42.0101,41.4551,41.6543,43608.751427691,0
+CXSE.US,D,20180416,000000,41.131,41.3193,40.9684,41.2915,81645.962970056,0
+CXSE.US,D,20180417,000000,40.9546,41.3242,40.8584,41.2013,76745.389043393,0
+CXSE.US,D,20180418,000000,40.793,41.141,40.7078,41.0319,81448.204582239,0
+CXSE.US,D,20180419,000000,41.1965,41.1965,40.8109,40.9486,75173.411654523,0
+CXSE.US,D,20180420,000000,40.6463,40.6463,40.2886,40.3966,38242.032729746,0
+CXSE.US,D,20180423,000000,40.4303,40.5116,40.1112,40.1349,108719.69164499,0
+CXSE.US,D,20180424,000000,41.0508,41.1746,40.2916,40.574,49500.135236171,0
+CXSE.US,D,20180425,000000,40.1161,40.2657,39.9873,40.2321,19015.0743714,0
+CXSE.US,D,20180426,000000,39.8455,40.2598,39.8455,40.2122,41172.085577806,0
+CXSE.US,D,20180427,000000,40.2024,40.2737,39.902,40.2657,20521.468621453,0
+CXSE.US,D,20180430,000000,40.5373,40.5373,40.0824,40.0824,27749.739490429,0
+CXSE.US,D,20180501,000000,39.912,40.2459,39.7791,40.2459,40557.622015661,0
+CXSE.US,D,20180502,000000,40.4065,40.4343,40.0597,40.1974,17759.913991583,0
+CXSE.US,D,20180503,000000,40.1924,40.3292,39.6334,40.2271,26284.713066398,0
+CXSE.US,D,20180504,000000,39.9695,40.7623,39.909,40.574,40186.320552822,0
+CXSE.US,D,20180507,000000,40.5878,41.0259,40.5878,40.9387,95366.964581892,0
+CXSE.US,D,20180508,000000,41.2588,41.4917,41.1013,41.4362,24330.335529658,0
+CXSE.US,D,20180509,000000,41.7653,41.7792,41.4739,41.7207,43723.774163462,0
+CXSE.US,D,20180510,000000,42.0686,42.4303,42.0686,42.359,43919.514608546,0
+CXSE.US,D,20180511,000000,42.1152,42.1499,41.9824,42.0964,15255.647060149,0
+CXSE.US,D,20180514,000000,42.4779,42.7247,42.4263,42.4353,27845.591770238,0
+CXSE.US,D,20180515,000000,41.8635,42.02,41.6444,41.9824,208491.82521264,0
+CXSE.US,D,20180516,000000,42.2251,42.6554,42.2251,42.6385,30185.396368946,0
+CXSE.US,D,20180517,000000,42.2698,42.4085,42.1409,42.2241,15055.870729599,0
+CXSE.US,D,20180518,000000,42.0874,42.0874,41.8912,41.901,14481.766022111,0
+CXSE.US,D,20180521,000000,42.4522,42.4819,42.2034,42.2549,28188.642034818,0
+CXSE.US,D,20180522,000000,42.2965,42.3728,42.0814,42.0814,39785.758920356,0
+CXSE.US,D,20180523,000000,41.6543,42.0329,41.5244,42.02,123924.89013681,0
+CXSE.US,D,20180524,000000,41.9308,41.9972,41.5542,41.916,26098.053363612,0
+CXSE.US,D,20180525,000000,41.8783,41.9972,41.8783,41.9675,24330.335529658,0
+CXSE.US,D,20180529,000000,41.6593,41.911,41.2588,41.4898,43233.414079386,0
+CXSE.US,D,20180530,000000,41.3689,41.5532,41.2658,41.4204,51244.646728697,0
+CXSE.US,D,20180531,000000,41.6196,41.916,41.6196,41.7693,29932.144555977,0
+CXSE.US,D,20180601,000000,41.8783,42.2599,41.8783,42.1974,46147.323385583,0
+CXSE.US,D,20180604,000000,42.7683,42.8406,42.6067,42.8406,19236.039100644,0
+CXSE.US,D,20180605,000000,43.0398,43.2946,43.026,43.1865,39144.053131318,0
+CXSE.US,D,20180606,000000,43.3868,43.6672,43.3412,43.6494,14607.887442913,0
+CXSE.US,D,20180607,000000,43.5146,43.5543,42.9428,43.1965,30248.961565031,0
+CXSE.US,D,20180608,000000,42.8308,43.1984,42.7683,43.1568,24864.08138249,0
+CXSE.US,D,20180611,000000,43.249,43.3412,43.1777,43.3114,39887.665028364,0
+CXSE.US,D,20180612,000000,43.4145,43.6237,43.3689,43.5196,26269.578495902,0
+CXSE.US,D,20180613,000000,43.3591,43.3591,42.8218,43.0687,28905.01170497,0
+CXSE.US,D,20180614,000000,43.0448,43.1747,43.031,43.1202,20458.912396735,0
+CXSE.US,D,20180615,000000,42.4819,42.8059,42.4492,42.7683,29873.624216726,0
+CXSE.US,D,20180618,000000,42.4165,42.4165,42.0686,42.3728,65142.218329656,0
+CXSE.US,D,20180619,000000,41.3629,41.4679,40.9784,41.4679,70928.669116028,0
+CXSE.US,D,20180620,000000,41.6256,41.6355,41.4957,41.5056,30988.537576611,0
+CXSE.US,D,20180621,000000,41.2162,41.2162,40.7257,40.7494,40028.921019662,0
+CXSE.US,D,20180622,000000,41.3729,41.3729,40.9744,40.9833,11355.972728967,0
+CXSE.US,D,20180625,000000,40.3688,40.3688,39.4462,39.8296,100064.73526391,0
+CXSE.US,D,20180626,000000,39.7424,39.7424,39.345,39.5552,110434.94296789,0
+CXSE.US,D,20180627,000000,39.1012,39.1389,38.0873,38.1091,156741.68382937,0
+CXSE.US,D,20180628,000000,37.9614,38.3579,37.9039,38.344,24487.735062818,0
+CXSE.US,D,20180629,000000,39.0081,39.2766,39.0081,39.1151,18436.933778446,0
+CXSE.US,D,20180702,000000,38.0813,38.2845,37.9743,38.2845,55319.882077635,0
+CXSE.US,D,20180703,000000,38.6423,38.7325,38.237,38.237,27875.86091123,0
+CXSE.US,D,20180705,000000,37.9376,37.9376,37.5273,37.6869,47644.636893339,0
+CXSE.US,D,20180706,000000,37.7919,38.5016,37.7919,38.3539,77481.938140874,0
+CXSE.US,D,20180709,000000,39.1924,39.3975,39.0526,39.3975,39113.783990326,0
+CXSE.US,D,20180710,000000,38.894,38.9664,38.6493,38.8653,12761.469842379,0
+CXSE.US,D,20180711,000000,38.123,38.4074,38.123,38.228,36479.359752624,0
+CXSE.US,D,20180712,000000,38.8614,39.1071,38.8614,39.1012,21488.063190475,0
+CXSE.US,D,20180713,000000,38.9912,39.1052,38.9427,38.9764,12868.420807218,0
+CXSE.US,D,20180716,000000,38.793,38.8307,38.6493,38.7553,27884.941653527,0
+CXSE.US,D,20180717,000000,38.3539,38.783,38.2707,38.68,18171.574309079,0
+CXSE.US,D,20180718,000000,38.4877,38.6026,38.3837,38.5829,16540.067609592,0
+CXSE.US,D,20180719,000000,38.0041,38.0041,37.8167,37.8217,45794.183407339,0
+CXSE.US,D,20180720,000000,38.119,38.2607,38.0288,38.1953,15550.266699141,0
+CXSE.US,D,20180723,000000,37.9376,37.9555,37.7781,37.9555,21504.206732339,0
+CXSE.US,D,20180724,000000,38.6126,38.8307,38.2945,38.3876,186465.98028386,0
+CXSE.US,D,20180725,000000,38.6026,39.1101,38.569,39.0437,172757.08632842,0
+CXSE.US,D,20180726,000000,38.237,38.4877,38.1527,38.2707,172327.26452633,0
+CXSE.US,D,20180727,000000,38.3579,38.4174,37.7384,37.9793,168532.52321725,0
+CXSE.US,D,20180730,000000,37.8266,37.8266,37.2231,37.3708,188303.3171421,0
+CXSE.US,D,20180731,000000,37.3371,37.6492,37.2567,37.5382,16582.444406981,0
+CXSE.US,D,20180801,000000,36.7146,36.9088,36.6423,36.6681,36273.529593876,0
+CXSE.US,D,20180802,000000,35.7364,36.1834,35.6848,36.0971,39746.409037067,0
+CXSE.US,D,20180803,000000,35.8237,35.9455,35.8237,35.9059,27464.200593734,0
+CXSE.US,D,20180806,000000,35.3647,35.4589,35.3122,35.4034,70920.597345097,0
+CXSE.US,D,20180807,000000,36.2091,36.4093,36.2091,36.227,43616.823198623,0
+CXSE.US,D,20180808,000000,35.9119,35.9119,35.7175,35.8583,14640.174526638,0
+CXSE.US,D,20180809,000000,36.5134,36.6334,36.4282,36.4282,27972.722162405,0
+CXSE.US,D,20180810,000000,36.1031,36.331,36.0803,36.227,60414.178506649,0
+CXSE.US,D,20180813,000000,36.0139,36.0873,35.7423,35.8058,29859.498617596,0
+CXSE.US,D,20180814,000000,35.2587,35.2587,35.0218,35.1288,19677.968559133,0
+CXSE.US,D,20180815,000000,33.5342,33.7879,33.326,33.7879,39774.660235326,0
+CXSE.US,D,20180816,000000,34.1129,34.4965,34.1129,34.2844,62915.418523984,0
+CXSE.US,D,20180817,000000,33.892,34.67,33.8533,34.6035,27056.576161703,0
+CXSE.US,D,20180820,000000,34.6551,34.8672,34.6551,34.8186,23375.848617033,0
+CXSE.US,D,20180821,000000,35.561,35.7007,35.4926,35.5898,73712.421115958,0
+CXSE.US,D,20180822,000000,35.6809,35.786,35.6244,35.7423,72110.174586097,0
+CXSE.US,D,20180823,000000,35.8097,35.9059,35.2052,35.2785,26710.498983024,0
+CXSE.US,D,20180824,000000,35.7136,35.7958,35.6283,35.7622,74623.522259829,0
+CXSE.US,D,20180827,000000,36.341,36.7513,36.341,36.6184,31700.871361298,0
+CXSE.US,D,20180828,000000,36.5857,36.5857,36.2845,36.3508,233179.33660601,0
+CXSE.US,D,20180829,000000,36.331,36.6184,36.2746,36.5521,16963.835583485,0
+CXSE.US,D,20180830,000000,35.9961,35.9961,35.4162,35.4162,36812.32030354,0
+CXSE.US,D,20180831,000000,35.3746,35.6908,35.3577,35.6244,36409.740728342,0
+CXSE.US,D,20180904,000000,35.5213,35.5213,35.1962,35.229,35237.316000572,0
+CXSE.US,D,20180905,000000,34.665,34.665,34.2596,34.2596,38990.689483624,0
+CXSE.US,D,20180906,000000,34.2933,34.4004,33.9217,34.0674,36084.851948358,0
+CXSE.US,D,20180907,000000,33.888,34.2219,33.7879,33.8622,70340.43880941,0
+CXSE.US,D,20180910,000000,33.6977,33.6977,33.1991,33.2418,47632.529236942,0
+CXSE.US,D,20180911,000000,32.5817,33.0386,32.4608,33.0386,53855.864624971,0
+CXSE.US,D,20180912,000000,32.6095,33.3736,32.5262,33.1903,59864.289111954,0
+CXSE.US,D,20180913,000000,33.771,34.1001,33.771,33.7988,83579.152108101,0
+CXSE.US,D,20180914,000000,33.8513,33.9603,33.5292,33.5689,24143.675826872,0
+CXSE.US,D,20180917,000000,33.2755,33.323,33.0564,33.0991,32017.688370351,0
+CXSE.US,D,20180918,000000,33.3032,33.5064,33.3032,33.5064,13846.114061272,0
+CXSE.US,D,20180919,000000,33.8642,34.4341,33.8642,34.3726,33813.657402564,0
+CXSE.US,D,20180920,000000,34.5213,34.7552,34.4945,34.6313,20695.011696476,0
+CXSE.US,D,20180921,000000,35.337,35.337,35.121,35.1715,21376.067368804,0
+CXSE.US,D,20180924,000000,34.6085,34.6085,34.4053,34.5263,21926.965734864,0
+CXSE.US,D,20180925,000000,34.5947,34.6809,34.56,34.5995,14429.299511057,0
+CXSE.US,D,20180926,000000,34.8871,35.0932,34.7592,34.7592,14169.99386989,0
+CXSE.US,D,20180927,000000,34.6462,34.8107,34.6462,34.7086,11944.203035585,0
+CXSE.US,D,20180928,000000,34.439,34.6849,34.4093,34.4648,20860.483000567,0
+CXSE.US,D,20181001,000000,34.6095,34.6095,34.3518,34.3746,22115.643380384,0
+CXSE.US,D,20181002,000000,33.773,33.7859,33.5976,33.6799,21788.736657666,0
+CXSE.US,D,20181003,000000,33.7958,33.8285,33.4807,33.5649,14398.021398699,0
+CXSE.US,D,20181004,000000,33.212,33.212,32.5788,32.6313,28259.270030467,0
+CXSE.US,D,20181005,000000,32.7562,32.7839,32.3686,32.6313,17599.487544324,0
+CXSE.US,D,20181008,000000,31.7987,32.099,31.7412,32.0782,50987.359030262,0
+CXSE.US,D,20181009,000000,31.6788,31.9513,31.6739,31.8176,171780.40204574,0
+CXSE.US,D,20181010,000000,31.4815,31.5688,30.5529,30.5529,259769.76799642,0
+CXSE.US,D,20181011,000000,30.1931,30.6361,30.1495,30.4052,32665.447987587,0
+CXSE.US,D,20181012,000000,31.2616,31.538,30.987,31.4241,41571.638238905,0
+CXSE.US,D,20181015,000000,30.8473,31.0594,30.7224,30.9008,31455.691319259,0
+CXSE.US,D,20181016,000000,30.881,31.3289,30.881,31.2714,19489.290913613,0
+CXSE.US,D,20181017,000000,30.9444,30.977,30.761,30.871,13781.539893821,0
+CXSE.US,D,20181018,000000,30.1833,30.3289,29.8115,29.9176,29290.438766939,0
+CXSE.US,D,20181019,000000,30.6886,30.8126,30.313,30.4152,29549.744408107,0
+CXSE.US,D,20181022,000000,31.6986,31.7908,31.4677,31.7274,114465.78357671,0
+CXSE.US,D,20181023,000000,30.435,31.0118,30.2536,30.8225,105399.16687812,0
+CXSE.US,D,20181024,000000,30.5906,30.5906,29.7501,29.7501,37112.993770732,0
+CXSE.US,D,20181025,000000,30.1168,30.7263,30.1029,30.5351,75442.807009355,0
+CXSE.US,D,20181026,000000,29.6936,30.315,29.5756,30.1515,10987.698180226,0
+CXSE.US,D,20181029,000000,29.7452,29.7452,28.64,28.98,66298.499515564,0
+CXSE.US,D,20181030,000000,29.0335,29.4111,28.989,29.3764,17675.160396805,0
+CXSE.US,D,20181031,000000,29.9721,30.5152,29.9721,30.4102,9910.1167608983,0
+CXSE.US,D,20181101,000000,30.886,32.0782,30.7224,32.0545,54902.167931941,0
+CXSE.US,D,20181102,000000,32.9107,32.9107,31.8671,32.1773,42649.219658234,0
+CXSE.US,D,20181105,000000,31.9146,31.9721,31.7957,31.8572,10081.641893188,0
+CXSE.US,D,20181106,000000,31.7164,31.9673,31.7164,31.8671,16285.806825255,0
+CXSE.US,D,20181107,000000,32.1972,32.4369,32.0306,32.4369,133367.85315507,0
+CXSE.US,D,20181108,000000,31.7075,31.8582,31.2616,31.3993,51434.333345582,0
+CXSE.US,D,20181109,000000,30.7224,30.7224,30.2763,30.4736,20436.715026674,0
+CXSE.US,D,20181112,000000,30.4934,30.4934,30.0911,30.208,185577.07651006,0
+CXSE.US,D,20181113,000000,30.8611,31.3518,30.8126,30.982,665560.89905409,0
+CXSE.US,D,20181114,000000,31.2467,31.434,31.0118,31.1446,44342.273611073,0
+CXSE.US,D,20181115,000000,31.4439,32.1773,31.4439,32.0058,54363.377222276,0
+CXSE.US,D,20181116,000000,31.6887,31.9523,31.4717,31.8394,43949.783749539,0
+CXSE.US,D,20181119,000000,31.6788,31.6788,31.3339,31.3339,13243.758155523,0
+CXSE.US,D,20181120,000000,30.5439,30.7184,30.3765,30.5529,547813.94059381,0
+CXSE.US,D,20181121,000000,31.2943,31.6402,31.2943,31.3289,16329.192594011,0
+CXSE.US,D,20181123,000000,30.7174,30.8661,30.6599,30.7561,5556.4053148307,0
+CXSE.US,D,20181126,000000,31.2279,31.3656,31.1783,31.2467,7824.5729465248,0
+CXSE.US,D,20181127,000000,31.1347,31.4083,31.0167,31.4083,12627.276650646,0
+CXSE.US,D,20181128,000000,31.8176,32.3052,31.5648,32.2557,24518.004203811,0
+CXSE.US,D,20181129,000000,31.7125,31.8136,31.3548,31.5589,19582.116279324,0
+CXSE.US,D,20181130,000000,31.6937,32.1407,31.6937,32.0505,32051.993396808,0
+CXSE.US,D,20181203,000000,33.2596,33.3855,32.9871,33.0208,62237.389765756,0
+CXSE.US,D,20181204,000000,33.1218,33.1218,32.1367,32.2695,30720.151193145,0
+CXSE.US,D,20181206,000000,31.1684,31.6432,30.8908,31.6203,49251.928280034,0
+CXSE.US,D,20181207,000000,31.4122,31.7462,30.9345,31.0911,72779.122602027,0
+CXSE.US,D,20181210,000000,30.7888,30.9503,30.3854,30.8562,20038.171336942,0
+CXSE.US,D,20181211,000000,31.3795,31.3795,30.9583,31.1307,12302.387870661,0
+CXSE.US,D,20181212,000000,31.544,31.8463,31.4815,31.4815,8335.1124579292,0
+CXSE.US,D,20181213,000000,31.7759,31.7759,31.6114,31.6203,5460.5530350215,0
+CXSE.US,D,20181214,000000,31.0257,31.2923,30.9732,31.0594,10225.924798585,0
+CXSE.US,D,20181217,000000,30.7422,30.77,30.1644,30.3071,42162.895459623,0
+CXSE.US,D,20181218,000000,30.43,30.4587,30.1118,30.1495,28589.203667283,0
+CXSE.US,D,20181219,000000,30.0236,30.203,29.2169,29.3715,39816.028061348,0
+CXSE.US,D,20181220,000000,29.4568,29.5856,29.1445,29.3229,82674.10479243,0
+CXSE.US,D,20181221,000000,29.5756,29.5756,28.9225,29.0503,33130.583787503,0
+CXSE.US,D,20181224,000000,28.9046,29.2932,28.9008,28.9008,28744.585257711,0
+CXSE.US,D,20181226,000000,29.101,29.5143,28.7302,29.5143,75708.166478721,0
+CXSE.US,D,20181227,000000,28.9691,29.2774,28.7937,29.2774,101794.11218593,0
+CXSE.US,D,20181228,000000,29.5093,29.766,29.3626,29.5975,483421.3879894,0
+CXSE.US,D,20181231,000000,29.8422,29.8919,29.3279,29.3279,29312.636137,0
+CXSE.US,D,20190102,000000,28.872,29.2535,28.8184,29.2209,14796.565088431,0
+CXSE.US,D,20190103,000000,28.7253,28.7253,28.2883,28.2981,32863.206375404,0
+CXSE.US,D,20190104,000000,28.9751,29.7273,28.9751,29.5915,36328.014047663,0
+CXSE.US,D,20190107,000000,29.5876,29.9929,29.5876,29.9503,13991.405938034,0
+CXSE.US,D,20190108,000000,29.984,30.1228,29.761,30.0791,21462.838906315,0
+CXSE.US,D,20190109,000000,30.6134,30.9177,30.5984,30.8295,68672.60914073,0
+CXSE.US,D,20190110,000000,30.7105,31.0891,30.6282,31.0891,17936.483980705,0
+CXSE.US,D,20190111,000000,30.8056,30.9225,30.7481,30.9127,13874.365259531,0
+CXSE.US,D,20190114,000000,30.3973,30.5331,30.3091,30.4508,16740.852911507,0
+CXSE.US,D,20190115,000000,30.7481,31.0574,30.7481,30.9752,7662.1285565324,0
+CXSE.US,D,20190116,000000,31.2358,31.5915,31.2358,31.4994,37733.511161075,0
+CXSE.US,D,20190117,000000,31.1089,31.6441,30.9999,31.4558,64952.53171277,0
+CXSE.US,D,20190118,000000,31.88,32.1437,31.88,32.0356,21141.986011796,0
+CXSE.US,D,20190122,000000,31.4558,31.4756,30.9612,31.0762,41258.857115318,0
+CXSE.US,D,20190123,000000,31.3468,31.3973,31.1426,31.3081,13135.798219318,0
+CXSE.US,D,20190124,000000,31.5608,31.7135,31.5242,31.6996,3054.156326129,0
+CXSE.US,D,20190125,000000,32.1724,32.4519,32.1724,32.3617,15574.482011935,0
+CXSE.US,D,20190128,000000,31.9286,32.097,31.8226,32.0683,10130.072518776,0
+CXSE.US,D,20190129,000000,32.217,32.217,31.8364,31.8611,866573.21952751,0
+CXSE.US,D,20190130,000000,32.2368,32.6412,32.1139,32.5658,834664.50006473,0
+CXSE.US,D,20190131,000000,32.7522,33.1863,32.7522,33.1684,417238.92018097,0
+CXSE.US,D,20190201,000000,33.0842,33.2091,33.0267,33.0941,724564.53559049,0
+CXSE.US,D,20190204,000000,33.0426,33.2805,33.0426,33.2289,24173.944967864,0
+CXSE.US,D,20190205,000000,33.4112,33.8365,33.4112,33.7928,24161.837311467,0
+CXSE.US,D,20190206,000000,33.8642,33.8642,33.5024,33.5192,13073.241994599,0
+CXSE.US,D,20190207,000000,33.219,33.2616,32.7572,32.9355,69897.500379555,0
+CXSE.US,D,20190208,000000,32.8107,33.1129,32.8007,33.0426,32130.693163389,0
+CXSE.US,D,20190211,000000,33.5807,33.6422,33.4925,33.5094,27266.442205917,0
+CXSE.US,D,20190212,000000,33.7551,33.8365,33.7551,33.7988,16953.745869821,0
+CXSE.US,D,20190213,000000,34.1586,34.2517,34.0733,34.0763,20630.437529025,0
+CXSE.US,D,20190214,000000,33.7978,33.9018,33.6679,33.8731,29750.529710023,0
+CXSE.US,D,20190215,000000,33.7016,33.7016,33.4112,33.552,154692.46298419,0
+CXSE.US,D,20190219,000000,33.7116,34.1586,33.7116,34.0674,69863.195353097,0
+CXSE.US,D,20190220,000000,34.3845,34.546,34.2656,34.3419,39961.319938112,0
+CXSE.US,D,20190221,000000,34.3469,34.3469,34.106,34.1635,14419.209797393,0
+CXSE.US,D,20190222,000000,34.8186,35.0436,34.776,35.0218,136914.387508,0
+CXSE.US,D,20190225,000000,36.1001,36.1249,35.9356,35.9356,65156.343928785,0
+CXSE.US,D,20190226,000000,35.6433,35.9812,35.6373,35.8979,119357.27676107,0
+CXSE.US,D,20190227,000000,35.4054,35.5104,35.2657,35.446,49954.172351056,0
+CXSE.US,D,20190228,000000,35.4866,35.4866,35.2517,35.3687,40587.891156654,0
+CXSE.US,D,20190301,000000,35.9128,35.9307,35.6581,35.7671,129405.62259917,0
+CXSE.US,D,20190304,000000,36.4669,36.5282,36.0258,36.33,52557.318476399,0
+CXSE.US,D,20190305,000000,36.7206,37.1784,36.7206,37.0724,55533.784007314,0
+CXSE.US,D,20190306,000000,37.1289,37.1646,36.8663,36.8663,31403.224808206,0
+CXSE.US,D,20190307,000000,36.2973,36.2973,35.6611,35.777,32913.654943724,0
+CXSE.US,D,20190308,000000,34.7215,35.1021,34.6789,35.0158,56753.630389307,0
+CXSE.US,D,20190311,000000,35.7373,36.2201,35.7373,36.2111,19915.07683024,0
+CXSE.US,D,20190312,000000,36.5035,36.5422,36.3747,36.4708,34911.41824922,0
+CXSE.US,D,20190313,000000,36.3251,36.456,36.2973,36.2973,28091.780783641,0
+CXSE.US,D,20190314,000000,35.884,36.0258,35.8642,36.002,12172.230564394,0
+CXSE.US,D,20190315,000000,36.4897,36.6829,36.4897,36.6244,18195.789621874,0
+CXSE.US,D,20190318,000000,37.2607,37.3896,37.1646,37.2746,19858.57443372,0
+CXSE.US,D,20190319,000000,37.4341,37.5303,37.3291,37.3906,41549.440868845,0
+CXSE.US,D,20190320,000000,37.0952,37.448,36.8415,37.2241,34376.663425022,0
+CXSE.US,D,20190321,000000,36.784,37.3093,36.784,37.3093,212290.60240718,0
+CXSE.US,D,20190322,000000,36.8811,36.8811,36.3687,36.3985,116354.57797462,0
+CXSE.US,D,20190325,000000,36.1873,36.5035,36.1814,36.4084,21397.255767498,0
+CXSE.US,D,20190326,000000,36.451,36.5362,36.3628,36.4282,10951.375211036,0
+CXSE.US,D,20190327,000000,36.557,36.6681,36.3806,36.441,14809.681716195,0
+CXSE.US,D,20190328,000000,36.5035,36.6194,36.3885,36.5947,14670.44366763,0
+CXSE.US,D,20190329,000000,37.4015,37.559,37.2508,37.5442,22015.755215109,0
+CXSE.US,D,20190401,000000,38.3202,38.5214,38.2072,38.3837,38154.252220868,0
+CXSE.US,D,20190402,000000,38.3837,38.3975,38.2508,38.2805,25894.241147597,0
+CXSE.US,D,20190403,000000,38.7166,38.9169,38.5343,38.565,163540.13289625,0
+CXSE.US,D,20190404,000000,38.6205,39.013,38.6205,38.9802,30360.957386702,0
+CXSE.US,D,20190405,000000,39.1389,39.4382,39.1389,39.4342,32170.043046679,0
+CXSE.US,D,20190408,000000,39.2251,39.4808,39.2201,39.462,32518.138168091,0
+CXSE.US,D,20190409,000000,39.458,39.4957,39.3311,39.3311,23060.040579345,0
+CXSE.US,D,20190410,000000,39.2875,39.5344,39.2875,39.5344,29946.270155107,0
+CXSE.US,D,20190411,000000,38.9802,39.0179,38.797,38.8633,26066.775251253,0
+CXSE.US,D,20190412,000000,39.462,39.5055,39.3797,39.4342,24076.074745322,0
+CXSE.US,D,20190415,000000,39.0329,39.0329,38.5709,38.6671,17261.482136576,0
+CXSE.US,D,20190416,000000,39.1349,39.1736,38.9862,39.1736,34917.472077418,0
+CXSE.US,D,20190417,000000,39.566,39.566,39.235,39.3945,37098.868171602,0
+CXSE.US,D,20190418,000000,39.3797,39.4382,39.1686,39.4045,21900.732479338,0
+CXSE.US,D,20190422,000000,38.8872,39.0854,38.8872,39.0427,31268.022645107,0
+CXSE.US,D,20190423,000000,38.9764,39.2251,38.9367,39.1349,48572.890550438,0
+CXSE.US,D,20190424,000000,39.0616,39.0616,38.7285,38.7712,37697.188191883,0
+CXSE.US,D,20190425,000000,38.2568,38.3777,37.9823,38.3589,41708.858344738,0
+CXSE.US,D,20190426,000000,38.3936,38.5224,38.2805,38.4837,135544.20439241,0
+CXSE.US,D,20190429,000000,38.5551,38.6245,38.5313,38.5511,21372.031483338,0
+CXSE.US,D,20190430,000000,38.5413,38.6473,38.4312,38.6046,17148.477343537,0
+CXSE.US,D,20190501,000000,38.7206,38.9367,38.5413,38.5413,23792.55379136,0
+CXSE.US,D,20190502,000000,38.565,38.7712,38.3044,38.5264,29883.71393039,0
+CXSE.US,D,20190503,000000,38.8872,39.1389,38.8832,39.125,39176.340215044,0
+CXSE.US,D,20190506,000000,37.0427,37.7087,36.8098,37.6304,69790.549414715,0
+CXSE.US,D,20190507,000000,37.0912,37.0912,36.2578,36.4569,68978.327464754,0
+CXSE.US,D,20190508,000000,36.4569,36.6988,36.2676,36.4569,68502.092979808,0
+CXSE.US,D,20190509,000000,35.4252,36.115,35.2022,35.9406,85483.081076521,0
+CXSE.US,D,20190510,000000,36.335,36.5769,35.7225,36.2924,75288.434390294,0
+CXSE.US,D,20190513,000000,34.8583,35.0158,34.6175,34.775,69484.831090692,0
+CXSE.US,D,20190514,000000,35.3052,35.5926,35.227,35.3885,34443.255535205,0
+CXSE.US,D,20190515,000000,35.6086,35.9119,35.5699,35.7622,23863.181787009,0
+CXSE.US,D,20190516,000000,36.0952,36.2418,35.9792,35.9921,28933.262903229,0
+CXSE.US,D,20190517,000000,34.6739,34.7849,34.4133,34.4133,31417.350407336,0
+CXSE.US,D,20190520,000000,33.5619,33.6779,33.2338,33.3052,319338.42849802,0
+CXSE.US,D,20190521,000000,33.7413,33.9266,33.7156,33.8503,30867.461012642,0
+CXSE.US,D,20190522,000000,33.6422,33.6422,33.4846,33.5897,33343.476745816,0
+CXSE.US,D,20190523,000000,32.8107,32.9593,32.668,32.8205,48734.325969064,0
+CXSE.US,D,20190524,000000,32.877,32.9127,32.6372,32.6412,11311.577988844,0
+CXSE.US,D,20190528,000000,33.325,33.4212,33.0366,33.0366,21123.824527201,0
+CXSE.US,D,20190529,000000,33.0129,33.1426,32.887,33.1228,39168.268444112,0
+CXSE.US,D,20190530,000000,33.0921,33.0991,32.9791,33.0227,11415.502039585,0
+CXSE.US,D,20190531,000000,32.762,33.0029,32.7572,32.9207,36679.136083174,0
+CXSE.US,D,20190603,000000,33.1089,33.1923,32.9603,33.0664,314112.96579137,0
+CXSE.US,D,20190604,000000,32.8295,33.224,32.8007,33.1823,19929.202429369,0
+CXSE.US,D,20190605,000000,33.0326,33.0326,32.6075,32.7373,12588.935738722,0
+CXSE.US,D,20190606,000000,32.6173,32.7799,32.5846,32.6848,20264.180923018,0
+CXSE.US,D,20190607,000000,32.9107,33.331,32.9107,33.1308,43674.334566508,0
+CXSE.US,D,20190610,000000,33.6481,33.9355,33.6046,33.7879,12703.958474493,0
+CXSE.US,D,20190611,000000,34.3984,34.551,34.2716,34.3964,31047.057915862,0
+CXSE.US,D,20190612,000000,33.8067,33.8067,33.6333,33.7156,7053.718822586,0
+CXSE.US,D,20190613,000000,33.9802,34.0495,33.7839,33.9217,22962.170356804,0
+CXSE.US,D,20190614,000000,33.547,33.547,33.4112,33.4647,8554.0592444406,0
+CXSE.US,D,20190617,000000,33.4807,33.6581,33.4807,33.6432,7737.8014090133,0
+CXSE.US,D,20190618,000000,34.0435,34.8484,34.0435,34.6927,21382.121197002,0
+CXSE.US,D,20190619,000000,34.8831,35.0416,34.7631,35.0258,21573.82575662,0
+CXSE.US,D,20190620,000000,35.8782,35.9495,35.6105,35.7017,22225.621259323,0
+CXSE.US,D,20190621,000000,35.4619,35.6611,35.4569,35.4569,6144.6356214488,0
+CXSE.US,D,20190624,000000,35.4718,35.6046,35.4718,35.5966,35253.459542434,0
+CXSE.US,D,20190625,000000,35.23,35.23,34.8791,34.9068,20078.530191598,0
+CXSE.US,D,20190626,000000,35.4351,35.5798,35.4202,35.4718,51212.359644971,0
+CXSE.US,D,20190627,000000,35.778,35.8801,35.7642,35.8563,5487.7952619147,0
+CXSE.US,D,20190628,000000,35.9227,35.9227,35.7106,35.8275,22084.365268025,0
+CXSE.US,D,20190701,000000,37.0804,37.1794,36.6344,36.7077,52537.139049071,0
+CXSE.US,D,20190702,000000,36.8583,36.8623,36.7226,36.8058,19021.128199598,0
+CXSE.US,D,20190703,000000,36.6442,36.6442,36.4639,36.558,13395.103860485,0
+CXSE.US,D,20190705,000000,36.2389,36.2765,35.9514,36.0595,32801.659122053,0
+CXSE.US,D,20190708,000000,35.6492,35.6492,35.4619,35.4817,9537.8063266923,0
+CXSE.US,D,20190709,000000,35.2062,35.4916,35.2062,35.4916,28706.244345786,0
+CXSE.US,D,20190710,000000,35.7978,35.9059,35.5114,35.6046,17648.927141278,0
+CXSE.US,D,20190711,000000,35.5709,35.5728,35.3826,35.4104,19818.215579063,0
+CXSE.US,D,20190712,000000,35.5114,35.5293,35.4698,35.5203,6120.420308655,0
+CXSE.US,D,20190715,000000,35.8563,36.0099,35.8563,35.9674,13586.808420103,0
+CXSE.US,D,20190716,000000,36.0248,36.0981,35.8801,35.9386,12868.420807218,0
+CXSE.US,D,20190717,000000,36.0734,36.0734,35.9425,35.9425,12588.935738722,0
+CXSE.US,D,20190718,000000,35.7245,35.7582,35.6393,35.7195,26421.93317223,0
+CXSE.US,D,20190719,000000,35.9812,36.0734,35.8494,35.8494,15789.392912981,0
+CXSE.US,D,20190722,000000,35.8127,35.8662,35.6868,35.6968,7517.8456511355,0
+CXSE.US,D,20190723,000000,36.0297,36.2081,35.9951,36.2081,10326.821935226,0
+CXSE.US,D,20190724,000000,36.345,36.5422,36.345,36.5422,5423.2210944643,0
+CXSE.US,D,20190725,000000,36.6145,36.6145,36.3479,36.3687,5114.4758563422,0
+CXSE.US,D,20190726,000000,36.4005,36.4609,36.3845,36.4183,6358.5375511282,0
+CXSE.US,D,20190729,000000,36.3152,36.33,36.2101,36.2666,14234.56803734,0
+CXSE.US,D,20190730,000000,36.0001,36.0694,35.8999,35.9941,32688.654329015,0
+CXSE.US,D,20190731,000000,35.9099,35.9099,35.556,35.556,10911.016356379,0
+CXSE.US,D,20190801,000000,35.7582,36.0248,34.4608,34.5253,52242.519410079,0
+CXSE.US,D,20190802,000000,34.3696,34.4183,34.0684,34.0772,60205.321433802,0
+CXSE.US,D,20190805,000000,33.0644,33.0644,32.3577,32.5361,29344.923220726,0
+CXSE.US,D,20190806,000000,33.1615,33.1615,32.8691,32.9772,24662.287109208,0
+CXSE.US,D,20190807,000000,32.6085,33.1506,32.5708,33.1466,78245.729465248,0
+CXSE.US,D,20190808,000000,33.5104,33.7473,33.5004,33.7076,9217.9624035397,0
+CXSE.US,D,20190809,000000,33.3915,33.4013,33.1318,33.3518,23581.67877578,0
+CXSE.US,D,20190812,000000,32.9959,33.1546,32.8602,33.0524,9340.0479388755,0
+CXSE.US,D,20190813,000000,33.0208,34.2022,33.0208,33.9048,123126.79378599,0
+CXSE.US,D,20190814,000000,33.1863,33.223,32.9524,32.9772,36090.905776556,0
+CXSE.US,D,20190815,000000,33.5728,33.6104,33.3577,33.5272,16062.824153278,0
+CXSE.US,D,20190816,000000,33.7988,34.2646,33.7988,34.1665,14376.833000004,0
+CXSE.US,D,20190819,000000,34.9564,35.1011,34.8672,34.9009,10454.96129876,0
+CXSE.US,D,20190820,000000,35.0396,35.0872,34.9207,34.9207,9377.3798794328,0
+CXSE.US,D,20190821,000000,35.222,35.226,35.0139,35.0396,14370.779171806,0
+CXSE.US,D,20190822,000000,34.8622,34.8622,34.4568,34.6353,7515.8277084027,0
+CXSE.US,D,20190823,000000,34.3786,34.6452,33.777,33.8136,46736.562663568,0
+CXSE.US,D,20190826,000000,34.2022,34.2022,34.1149,34.1487,5293.0637881971,0
+CXSE.US,D,20190827,000000,34.671,34.671,34.3835,34.4083,10532.652093975,0
+CXSE.US,D,20190828,000000,34.0654,34.4123,34.0416,34.3409,17134.351744408,0
+CXSE.US,D,20190829,000000,34.7175,34.8771,34.6997,34.777,16235.358256935,0
+CXSE.US,D,20190830,000000,34.8404,34.8444,34.6085,34.7235,20684.921982811,0
+CXSE.US,D,20190903,000000,34.665,34.777,34.665,34.7096,7487.5765101432,0
+CXSE.US,D,20190904,000000,35.2497,35.3052,35.222,35.2657,29406.470474077,0
+CXSE.US,D,20190905,000000,35.673,35.9386,35.673,35.9207,20133.014645384,0
+CXSE.US,D,20190906,000000,36.0595,36.0714,35.9187,36.0199,8713.4767203337,0
+CXSE.US,D,20190909,000000,36.0397,36.1516,35.9891,36.0397,7965.8289378224,0
+CXSE.US,D,20190910,000000,36.0149,36.0149,35.8028,35.8603,29549.744408107,0
+CXSE.US,D,20190911,000000,35.9772,36.1458,35.9772,36.0882,12874.474635417,0
+CXSE.US,D,20190912,000000,36.4312,36.6542,36.3003,36.5292,54855.755249086,0
+CXSE.US,D,20190913,000000,36.7661,36.8573,36.7304,36.7364,18646.799822659,0
+CXSE.US,D,20190916,000000,36.4084,36.4193,36.2438,36.33,72663.09089489,0
+CXSE.US,D,20190917,000000,35.9772,36.3103,35.8702,36.3103,9258.3212581962,0
+CXSE.US,D,20190918,000000,36.231,36.231,36.0546,36.2141,8461.2338787307,0
+CXSE.US,D,20190919,000000,36.3003,36.4708,36.2627,36.2627,7697.4425543569,0
+CXSE.US,D,20190920,000000,36.2339,36.3003,35.8603,35.9614,8457.1979932651,0
+CXSE.US,D,20190923,000000,35.667,35.7245,35.5996,35.6938,6914.4807740212,0
+CXSE.US,D,20190924,000000,35.7195,35.7195,35.1229,35.1407,13401.157688683,0
+CXSE.US,D,20190925,000000,35.0158,35.4004,34.9266,35.3964,19836.377063659,0
+CXSE.US,D,20190926,000000,35.228,35.2617,35.0743,35.1595,24640.089739146,0
+CXSE.US,D,20190927,000000,35.226,35.3419,34.1129,34.2379,49962.244121988,0
+CXSE.US,D,20190930,000000,34.7909,34.7909,34.6025,34.6025,7109.2122477387,0
+CXSE.US,D,20191001,000000,34.659,34.659,34.3518,34.3944,5959.9938613955,0
+CXSE.US,D,20191002,000000,34.2963,34.449,34.2418,34.449,7157.6428733265,0
+CXSE.US,D,20191003,000000,34.5917,34.9108,34.4886,34.8692,116471.61865313,0
+CXSE.US,D,20191004,000000,34.8166,35.0683,34.7374,35.0683,8297.780517372,0
+CXSE.US,D,20191007,000000,34.7969,34.9643,34.7969,34.8404,10866.621616257,0
+CXSE.US,D,20191008,000000,34.4202,34.4975,34.2794,34.2794,29213.756943092,0
+CXSE.US,D,20191009,000000,34.7126,34.8306,34.7126,34.8306,2490.1413323047,0
+CXSE.US,D,20191010,000000,35.2082,35.4411,34.996,35.2627,18918.213120224,0
+CXSE.US,D,20191011,000000,35.8237,36.1735,35.779,36.0001,52398.909971873,0
+CXSE.US,D,20191014,000000,35.9634,36.0307,35.9019,35.9247,10858.549845325,0
+CXSE.US,D,20191015,000000,36.0912,36.2905,36.0853,36.2171,9523.6807275625,0
+CXSE.US,D,20191016,000000,36.2438,36.4074,36.2438,36.4074,10465.051012424,0
+CXSE.US,D,20191017,000000,36.447,36.447,36.339,36.3975,6808.5387805479,0
+CXSE.US,D,20191018,000000,36.0614,36.0614,35.8622,35.8622,3932.9703862738,0
+CXSE.US,D,20191021,000000,35.9732,36.1091,35.9732,36.0367,4643.2862282278,0
+CXSE.US,D,20191022,000000,36.002,36.002,35.7642,35.7919,4868.2868429377,0
+CXSE.US,D,20191023,000000,35.5451,35.7146,35.5104,35.6988,5098.3323144796,0
+CXSE.US,D,20191024,000000,35.7493,35.8662,35.7493,35.8662,11550.704202685,0
+CXSE.US,D,20191025,000000,36.0556,36.4222,36.0556,36.3291,10059.444523127,0
+CXSE.US,D,20191028,000000,36.7324,36.9892,36.7324,36.9188,22129.768979514,0
+CXSE.US,D,20191029,000000,36.562,36.6304,36.5422,36.5699,1934.1981094117,0
+CXSE.US,D,20191030,000000,36.4589,36.6363,36.4202,36.6363,19959.471570361,0
+CXSE.US,D,20191031,000000,36.6621,36.6849,36.4827,36.4827,4627.1426863653,0
+CXSE.US,D,20191101,000000,37.1269,37.2884,37.0535,37.111,11546.668317219,0
+CXSE.US,D,20191104,000000,37.7542,37.9337,37.7157,37.8673,26072.829079451,0
+CXSE.US,D,20191105,000000,38.1012,38.1012,37.8961,38.014,10196.664628959,0
+CXSE.US,D,20191106,000000,38.115,38.115,37.8454,37.9069,10606.307003722,0
+CXSE.US,D,20191107,000000,38.3886,38.6651,38.3886,38.4659,27632.698811924,0
+CXSE.US,D,20191108,000000,38.2548,38.3489,38.12,38.1825,11956.310691982,0
+CXSE.US,D,20191111,000000,37.5025,37.7949,37.4828,37.7761,17356.325445018,0
+CXSE.US,D,20191112,000000,37.5987,37.7206,37.556,37.5828,17511.707035446,0
+CXSE.US,D,20191113,000000,37.2389,37.3281,37.111,37.2469,9904.0629326998,0
+CXSE.US,D,20191114,000000,37.229,37.2686,37.0872,37.1408,5999.3437446855,0
+CXSE.US,D,20191115,000000,37.2766,37.3756,37.2686,37.2686,20833.240773675,0
+CXSE.US,D,20191118,000000,37.4926,37.4926,37.3281,37.3281,8638.8128392192,0
+CXSE.US,D,20191119,000000,37.7899,37.7899,37.6472,37.6879,9910.1167608983,0
+CXSE.US,D,20191120,000000,37.3856,37.4926,37.1864,37.2419,17772.02164798,0
+CXSE.US,D,20191121,000000,37.1269,37.3281,37.1269,37.2826,24847.937840627,0
+CXSE.US,D,20191122,000000,37.1507,37.2151,37.0734,37.2151,6346.4298947312,0
+CXSE.US,D,20191125,000000,37.56,37.7662,37.4341,37.7662,23181.117143315,0
+CXSE.US,D,20191126,000000,37.7196,37.9555,37.6622,37.9555,7207.0824702806,0
+CXSE.US,D,20191127,000000,37.9555,38.2112,37.9555,38.1933,26624.736416879,0
+CXSE.US,D,20191129,000000,37.4877,37.6532,37.4877,37.5788,6532.080626151,0
+CXSE.US,D,20191202,000000,37.7017,37.7017,37.4094,37.5165,13771.450180157,0
+CXSE.US,D,20191203,000000,36.9961,37.2339,36.8752,37.2339,15173.92037947,0
+CXSE.US,D,20191204,000000,37.6284,37.6284,37.4837,37.4837,8043.5197330362,0
+CXSE.US,D,20191205,000000,37.7007,37.9366,37.7007,37.9099,7597.5543890821,0
+CXSE.US,D,20191206,000000,38.3341,38.344,38.232,38.2964,14286.025577027,0
+CXSE.US,D,20191209,000000,38.0576,38.1815,37.8772,37.8772,6452.3718882045,0
+CXSE.US,D,20191210,000000,38.0179,38.1547,38.0179,38.0635,11013.931435753,0
+CXSE.US,D,20191211,000000,38.3192,38.5481,38.2945,38.5481,8822.4456279062,0
+CXSE.US,D,20191212,000000,38.7563,39.2113,38.6928,39.1478,35017.360242693,0
+CXSE.US,D,20191213,000000,39.1874,39.4263,38.9872,39.0378,21606.112840346,0
+CXSE.US,D,20191216,000000,39.5937,39.6999,39.5462,39.5462,23079.211035307,0
+CXSE.US,D,20191217,000000,39.9695,40.1102,39.8703,40.0953,16129.416263461,0
+CXSE.US,D,20191218,000000,39.9753,40.0913,39.9446,40.024,457944.86098749,0
+CXSE.US,D,20191219,000000,39.8326,39.9407,39.7236,39.9367,42551.349435692,0
+CXSE.US,D,20191220,000000,40.0041,40.1002,39.9793,40.1002,17709.465423262,0
+CXSE.US,D,20191223,000000,39.9892,40.1002,39.9823,40.0368,28168.46260749,0
+CXSE.US,D,20191224,000000,40.1944,40.1944,40.0864,40.1389,27792.116287817,0
+CXSE.US,D,20191226,000000,40.2916,40.5056,40.2916,40.4818,14292.079405225,0
+CXSE.US,D,20191227,000000,40.7534,40.7534,40.4739,40.5333,63139.410167328,0
+CXSE.US,D,20191230,000000,40.7831,40.7831,40.3302,40.35,38828.245093632,0
+CXSE.US,D,20191231,000000,40.462,40.5641,40.3748,40.4561,13463.713913401,0
+CXSE.US,D,20200102,000000,41.3094,41.9625,41.3094,41.9625,59582.786100726,0
+CXSE.US,D,20200103,000000,41.2202,41.5017,41.1776,41.3025,63921.362976297,0
+CXSE.US,D,20200106,000000,41.0418,41.2737,40.9229,41.25,14638.156583905,0
+CXSE.US,D,20200107,000000,41.4779,41.689,41.3986,41.5611,43371.643156584,0
+CXSE.US,D,20200108,000000,41.3857,41.9854,41.3857,41.8684,24128.541256376,0
+CXSE.US,D,20200109,000000,42.2738,42.3362,42.1608,42.2816,96362.819320541,0
+CXSE.US,D,20200110,000000,42.5155,42.6454,42.4085,42.5275,31725.086674092,0
+CXSE.US,D,20200113,000000,43.1627,43.5096,43.0379,43.4501,46722.437064438,0
+CXSE.US,D,20200114,000000,43.0667,43.133,42.8853,42.9873,52262.698837407,0
+CXSE.US,D,20200115,000000,42.9725,43.1142,42.9269,42.9536,195296.4976827,0
+CXSE.US,D,20200116,000000,43.3144,43.3144,43.133,43.2609,36614.561915724,0
+CXSE.US,D,20200117,000000,43.5582,43.5582,43.4284,43.4601,30026.98786442,0
+CXSE.US,D,20200121,000000,42.1013,42.2381,41.9367,42.0439,507051.49739077,0
+CXSE.US,D,20200122,000000,42.6454,42.7446,42.2054,42.2906,47454.950276454,0
+CXSE.US,D,20200123,000000,41.1528,41.4957,40.9774,41.4521,285234.18734193,0
+CXSE.US,D,20200124,000000,41.4452,41.4452,40.4363,40.6959,74738.5449956,0
+CXSE.US,D,20200127,000000,38.24,39.3213,38.0774,39.1191,119742.70382304,0
+CXSE.US,D,20200128,000000,39.2726,39.6364,39.1914,39.5829,31433.493949198,0
+CXSE.US,D,20200129,000000,40.1845,40.2429,39.912,40.0645,65968.565878746,0
+CXSE.US,D,20200130,000000,39.0497,39.3262,38.6998,39.3262,33910.51865374,0
+CXSE.US,D,20200131,000000,38.7811,38.8247,38.4986,38.7048,31294.255900633,0
+CXSE.US,D,20200203,000000,38.8832,39.45,38.8495,39.3213,56591.185999314,0
+CXSE.US,D,20200204,000000,40.9001,41.2797,40.9001,41.1488,209767.16501978,0
+CXSE.US,D,20200205,000000,41.7415,41.7415,41.0121,41.2598,1805367.6004915,0
+CXSE.US,D,20200206,000000,41.5512,41.5671,41.3094,41.3094,59079.309388886,0
+CXSE.US,D,20200207,000000,41.1092,41.139,40.7792,40.8505,40055.154275189,0
+CXSE.US,D,20200210,000000,41.0071,41.2737,41.0071,41.2737,27691.219151176,0
+CXSE.US,D,20200211,000000,41.9952,42.2341,41.9357,41.9893,37955.484861686,0
+CXSE.US,D,20200212,000000,42.5117,42.8466,42.4432,42.8308,43414.019953974,0
+CXSE.US,D,20200213,000000,42.2678,42.5404,42.1637,42.2836,24265.761362208,0
+CXSE.US,D,20200214,000000,42.4472,42.4472,42.1697,42.2836,30381.13681403,0
+CXSE.US,D,20200218,000000,42.3461,42.365,42.2153,42.3411,19637.609704476,0
+CXSE.US,D,20200219,000000,42.6009,42.6642,42.6009,42.6296,10520.544437577,0
+CXSE.US,D,20200220,000000,42.7346,42.7594,42.0964,42.3758,38496.293514082,0
+CXSE.US,D,20200221,000000,42.3897,42.3897,42.0626,42.0626,9710.3404303487,0
+CXSE.US,D,20200224,000000,40.4164,41.0576,40.3441,40.8149,47277.371315965,0
+CXSE.US,D,20200225,000000,41.7475,41.8168,40.9606,41.0001,86755.393969566,0
+CXSE.US,D,20200226,000000,41.2598,41.7911,41.2598,41.348,50669.533049842,0
+CXSE.US,D,20200227,000000,41.0556,41.3262,40.3728,40.7415,96803.739807663,0
+CXSE.US,D,20200228,000000,39.4987,40.4134,39.1776,40.4134,82067.713001216,0
+CXSE.US,D,20200302,000000,40.8247,41.4204,40.6235,41.2915,70726.874842746,0
+CXSE.US,D,20200303,000000,41.3907,41.8743,40.8307,41.2895,79980.15124411,0
+CXSE.US,D,20200304,000000,41.6246,41.9665,41.6196,41.917,80028.581869697,0
+CXSE.US,D,20200305,000000,42.0874,42.4045,41.801,41.9367,91281.63951929,0
+CXSE.US,D,20200306,000000,41.0705,41.3411,40.6414,41.1231,75714.22030692,0
+CXSE.US,D,20200309,000000,38.9525,39.8673,37.8514,39.5125,98393.878681128,0
+CXSE.US,D,20200310,000000,40.9278,41.0556,40.1032,40.9903,182543.09961125,0
+CXSE.US,D,20200311,000000,39.8326,40.018,39.2301,39.5601,44418.95543492,0
+CXSE.US,D,20200312,000000,36.7166,37.2429,36.0109,36.6145,80802.462907736,0
+CXSE.US,D,20200313,000000,38.8882,39.45,36.8841,38.3311,144377.74870535,0
+CXSE.US,D,20200316,000000,32.0208,35.6423,32.0208,34.5362,122870.51505891,0
+CXSE.US,D,20200317,000000,35.3261,36.4262,34.6105,36.0297,91369.420028168,0
+CXSE.US,D,20200318,000000,33.883,34.9246,33.3191,34.0961,95466.852747167,0
+CXSE.US,D,20200319,000000,34.3845,35.23,34.0357,34.5808,225119.6733311,0
+CXSE.US,D,20200320,000000,35.7096,35.7285,34.4549,34.4549,93873.686959603,0
+CXSE.US,D,20200323,000000,34.5421,34.665,33.6838,34.4251,123306.3906892,0
+CXSE.US,D,20200324,000000,35.788,36.5422,35.788,36.5422,60910.592418924,0
+CXSE.US,D,20200325,000000,36.8018,37.7434,36.6889,37.1844,45155.504532401,0
+CXSE.US,D,20200326,000000,37.1646,38.3876,37.1646,38.3242,67868.458961701,0
+CXSE.US,D,20200327,000000,36.5947,36.9643,36.4262,36.5134,35921.398586998,0
+CXSE.US,D,20200330,000000,36.5659,37.0525,36.3865,37.0328,49697.893623987,0
+CXSE.US,D,20200331,000000,37.1457,37.569,37.0823,37.2092,78600.887386224,0
+CXSE.US,D,20200401,000000,36.6244,37,36.1735,36.2558,69986.289859799,0
+CXSE.US,D,20200402,000000,36.6393,37.2874,36.6344,37.1249,64416.767917205,0
+CXSE.US,D,20200403,000000,37.1705,37.4391,36.5759,36.7226,68246.823224105,0
+CXSE.US,D,20200406,000000,37.8673,38.2023,37.8029,38.1646,66925.070734105,0
+CXSE.US,D,20200407,000000,39.014,39.0636,38.235,38.338,39320.62312044,0
+CXSE.US,D,20200408,000000,38.2072,38.2905,37.9674,38.2776,22402.191248445,0
+CXSE.US,D,20200409,000000,38.4034,38.8307,38.2072,38.348,66542.670586235,0
+CXSE.US,D,20200413,000000,38.3341,38.456,38.0427,38.3975,27130.231071451,0
+CXSE.US,D,20200414,000000,39.1626,39.6136,39.1626,39.46,245486.76933349,0
+CXSE.US,D,20200415,000000,38.7573,39.1528,38.7246,39.0794,26431.013914528,0
+CXSE.US,D,20200416,000000,39.5214,39.7464,39.3867,39.6761,29320.707907932,0
+CXSE.US,D,20200417,000000,40.2479,40.3441,39.7751,39.9695,28415.66059226,0
+CXSE.US,D,20200420,000000,39.8475,40.3351,39.8276,39.9655,45103.038021347,0
+CXSE.US,D,20200421,000000,39.1626,39.3053,38.8882,39.0933,30265.105106893,0
+CXSE.US,D,20200422,000000,40.008,40.1389,39.8773,39.901,19679.986501865,0
+CXSE.US,D,20200423,000000,40.0328,40.1944,39.5997,39.6156,25879.106577101,0
+CXSE.US,D,20200424,000000,39.7366,39.7563,39.4352,39.5125,28166.444664756,0
+CXSE.US,D,20200427,000000,39.9268,40.1152,39.9268,40.0665,23545.355806589,0
+CXSE.US,D,20200428,000000,40.5938,40.5938,40.0041,40.0061,13352.727063096,0
+CXSE.US,D,20200429,000000,40.4957,40.7682,40.3351,40.7058,46314.812632409,0
+CXSE.US,D,20200430,000000,40.5878,40.6662,39.6464,39.8683,40676.680636898,0
+CXSE.US,D,20200501,000000,38.893,38.9624,38.235,38.3142,45339.137321088,0
+CXSE.US,D,20200504,000000,38.4372,38.4986,38.2162,38.4421,23037.843209285,0
+CXSE.US,D,20200505,000000,39.0933,39.3955,39.0497,39.0497,17993.995348591,0
+CXSE.US,D,20200506,000000,39.8525,39.9823,39.6186,39.6186,22917.775616681,0
+CXSE.US,D,20200507,000000,40.0557,40.1647,39.9169,40.1389,41275.000657181,0
+CXSE.US,D,20200508,000000,40.7009,41.1428,40.7009,41.0705,29930.126613245,0
+CXSE.US,D,20200511,000000,41.0319,41.3382,40.9873,41.2063,32225.536471832,0
+CXSE.US,D,20200512,000000,41.5116,41.7871,41.1627,41.1776,30563.760631351,0
+CXSE.US,D,20200513,000000,41.7515,41.9883,41.1578,41.4551,41956.056329509,0
+CXSE.US,D,20200514,000000,40.7137,41.4729,40.5373,41.4501,180162.93615789,0
+CXSE.US,D,20200515,000000,40.8207,41.139,40.8207,41.1211,21317.547029552,0
+CXSE.US,D,20200518,000000,42.1161,42.7544,42.0924,42.6335,42442.380528119,0
+CXSE.US,D,20200519,000000,42.691,42.9645,42.5909,42.6612,61470.571527283,0
+CXSE.US,D,20200520,000000,43.251,43.3412,42.5334,42.8466,49007.757209361,0
+CXSE.US,D,20200521,000000,41.917,42.0349,41.5473,41.7911,35669.155745395,0
+CXSE.US,D,20200522,000000,40.8307,40.8307,40.1984,40.238,45274.563153637,0
+CXSE.US,D,20200526,000000,41.6246,41.8684,41.3807,41.3807,24420.133981269,0
+CXSE.US,D,20200527,000000,41.348,41.348,40.682,40.8307,79740.016058903,0
+CXSE.US,D,20200528,000000,40.8446,41.0121,40.4421,40.4908,38982.617712692,0
+CXSE.US,D,20200529,000000,41.022,41.8635,40.8149,41.8585,80897.306216179,0
+CXSE.US,D,20200601,000000,42.1509,42.7148,42.0141,42.6949,38619.388020784,0
+CXSE.US,D,20200602,000000,43.133,43.5235,43.0617,43.3551,583418.52217175,0
+CXSE.US,D,20200603,000000,43.7664,44.1757,43.7029,44.0974,22641.317462284,0
+CXSE.US,D,20200604,000000,43.81,44.1013,43.6078,43.7367,36570.167175602,0
+CXSE.US,D,20200605,000000,44.3819,44.702,44.3819,44.5652,36752.790992922,0
+CXSE.US,D,20200608,000000,44.3332,44.4452,44.0746,44.4066,45096.984193149,0
+CXSE.US,D,20200609,000000,44.1558,44.6088,44.1558,44.5989,349382.56887567,0
+CXSE.US,D,20200610,000000,45.0132,45.4641,44.9537,45.3442,683940.32146465,0
+CXSE.US,D,20200611,000000,44.4017,44.5404,43.7723,43.8159,56546.791259192,0
+CXSE.US,D,20200612,000000,44.7803,44.7803,44.0974,44.5731,38849.433492326,0
+CXSE.US,D,20200615,000000,43.8694,44.7416,43.8694,44.6921,26044.577881192,0
+CXSE.US,D,20200616,000000,45.8754,45.8754,44.8972,45.0914,45925.349684973,0
+CXSE.US,D,20200617,000000,45.5157,45.8457,45.5157,45.7971,22033.916699705,0
+CXSE.US,D,20200618,000000,45.8695,46.2194,45.8695,45.9963,39712.104010609,0
+CXSE.US,D,20200619,000000,46.7545,46.7545,46.0598,46.1916,40991.479703218,0
+CXSE.US,D,20200622,000000,46.5663,46.7357,46.4186,46.6693,31978.338487061,0
+CXSE.US,D,20200623,000000,47.5227,47.6861,47.4315,47.4503,29519.475267114,0
+CXSE.US,D,20200624,000000,47.2848,47.5326,46.7417,47.0856,53279.74197475,0
+CXSE.US,D,20200625,000000,46.8844,47.0351,46.7515,46.9854,43748.998447623,0
+CXSE.US,D,20200626,000000,47.0648,47.0846,46.6555,46.7625,39334.74871957,0
+CXSE.US,D,20200629,000000,46.7139,46.8844,46.4186,46.7704,47632.529236942,0
+CXSE.US,D,20200630,000000,47.0351,47.0746,46.7515,46.9191,23195.242742445,0
+CXSE.US,D,20200701,000000,47.1778,47.5326,47.1688,47.3235,66872.604223052,0
+CXSE.US,D,20200702,000000,48.384,48.6327,48.2481,48.5365,90204.058099962,0
+CXSE.US,D,20200706,000000,51.055,51.5148,50.9271,51.5148,130864.595195,0
+CXSE.US,D,20200707,000000,50.8726,51.2789,50.718,50.718,150204.55834638,0
+CXSE.US,D,20200708,000000,52.0718,52.8192,52.0273,52.7894,57057.330770596,0
+CXSE.US,D,20200709,000000,53.9242,54.0125,52.8459,53.3226,72946.611848852,0
+CXSE.US,D,20200710,000000,53.1918,53.1918,52.6635,52.9519,43430.163495837,0
+CXSE.US,D,20200713,000000,53.5862,53.9143,52.4861,52.5456,100435.02775538,0
+CXSE.US,D,20200714,000000,51.7487,52.1442,51.2007,52.1065,123107.62333002,0
+CXSE.US,D,20200715,000000,52.4366,52.5743,52.062,52.2869,54970.777984856,0
+CXSE.US,D,20200716,000000,49.9934,50.4544,49.9687,50.3602,80020.510098766,0
+CXSE.US,D,20200717,000000,50.825,50.825,50.4831,50.7071,57396.345149711,0
+CXSE.US,D,20200720,000000,51.381,51.9301,51.3781,51.9053,36930.36995341,0
+CXSE.US,D,20200721,000000,53.1135,53.1135,52.5853,52.5902,87595.867117787,0
+CXSE.US,D,20200722,000000,52.0718,52.0917,51.4355,51.8132,473218.66953224,0
+CXSE.US,D,20200723,000000,52.3929,52.4049,51.5297,51.7289,107337.400873,0
+CXSE.US,D,20200724,000000,50.2423,50.7903,50.0024,50.7804,117707.60857699,0
+CXSE.US,D,20200727,000000,50.4642,50.9053,50.4295,50.8488,46534.768390286,0
+CXSE.US,D,20200728,000000,51.2007,51.2007,50.7755,50.8448,42100.339234905,0
+CXSE.US,D,20200729,000000,51.6942,52.056,51.6942,51.9926,46263.355092721,0
+CXSE.US,D,20200730,000000,51.5693,51.7537,51.2591,51.721,35844.716763151,0
+CXSE.US,D,20200731,000000,51.9351,52.0471,51.5287,51.8766,57889.732147886,0
+CXSE.US,D,20200803,000000,52.839,53.2582,52.839,53.1333,56458.001778947,0
+CXSE.US,D,20200804,000000,53.5267,53.7241,53.383,53.7191,43654.15513918,0
+CXSE.US,D,20200805,000000,54.1452,54.4248,54.1402,54.3167,49736.234535911,0
+CXSE.US,D,20200806,000000,54.0025,54.2374,53.6993,54.2087,35944.604928426,0
+CXSE.US,D,20200807,000000,52.7498,52.9807,52.0966,52.4464,129713.35886592,0
+CXSE.US,D,20200810,000000,52.2225,52.3007,51.7884,52.1442,55946.453296177,0
+CXSE.US,D,20200811,000000,52.3692,52.4416,51.9053,51.945,42936.776497661,0
+CXSE.US,D,20200812,000000,52.2125,52.5506,52.0867,52.4811,38496.293514082,0
+CXSE.US,D,20200813,000000,52.3355,52.3355,51.8776,51.9836,58261.033610726,0
+CXSE.US,D,20200814,000000,52.1313,52.1343,51.7834,51.9163,32524.19199629,0
+CXSE.US,D,20200817,000000,52.4762,53.172,52.4762,53.172,53638.935781192,0
+CXSE.US,D,20200818,000000,53.4019,53.6011,53.2116,53.4267,53365.504540895,0
+CXSE.US,D,20200819,000000,53.1036,53.1481,52.6348,52.7904,67096.595866395,0
+CXSE.US,D,20200820,000000,52.5803,53.0749,52.5109,53.0649,41620.068864493,0
+CXSE.US,D,20200821,000000,53.1581,53.7686,53.1433,53.7241,52722.789780491,0
+CXSE.US,D,20200824,000000,54.7944,54.8341,54.4525,54.6973,54222.121230979,0
+CXSE.US,D,20200825,000000,54.8093,55.6121,54.6924,55.6121,93650.704287626,0
+CXSE.US,D,20200826,000000,55.6368,55.8262,55.4019,55.7717,131874.57553277,0
+CXSE.US,D,20200827,000000,56.3346,56.3346,55.6913,55.8658,91308.881746183,0
+CXSE.US,D,20200828,000000,56.3,56.6527,56.1533,56.6527,111175.52795084,0
+CXSE.US,D,20200831,000000,55.8906,55.8906,55.4496,55.6815,63972.820515984,0
+CXSE.US,D,20200901,000000,56.4188,57.1909,56.4188,57.1711,67031.012727579,0
+CXSE.US,D,20200902,000000,57.624,57.634,56.7955,57.2781,47770.758314141,0
+CXSE.US,D,20200903,000000,56.2028,56.2028,55.0036,55.2592,113952.2171512,0
+CXSE.US,D,20200904,000000,55.2295,55.4019,53.9292,55.2394,554672.92794267,0
+CXSE.US,D,20200908,000000,52.9956,53.4842,52.7765,52.9659,65006.00719519,0
+CXSE.US,D,20200909,000000,53.1531,53.6011,52.9589,53.4654,73443.025761127,0
+CXSE.US,D,20200910,000000,53.3772,53.4892,52.4217,52.4217,104331.67517246,0
+CXSE.US,D,20200911,000000,53.6507,53.8113,53.1036,53.4019,30658.603939794,0
+CXSE.US,D,20200914,000000,54.1205,54.3444,54.0025,54.2374,52366.622888147,0
+CXSE.US,D,20200915,000000,55.2157,55.2157,54.8965,54.9738,54280.641570231,0
+CXSE.US,D,20200916,000000,55.1859,55.2444,54.7994,54.8391,61405.997359832,0
+CXSE.US,D,20200917,000000,54.1948,54.6052,54.066,54.5208,88627.03585426,0
+CXSE.US,D,20200918,000000,54.6675,54.6675,54.3593,54.4911,42283.972023593,0
+CXSE.US,D,20200921,000000,53.5764,54.066,53.2978,54.0511,163375.67056352,0
+CXSE.US,D,20200922,000000,53.841,53.9728,53.4732,53.9093,77857.275489179,0
+CXSE.US,D,20200923,000000,54.1254,54.2384,53.6061,53.6249,27948.506849611,0
+CXSE.US,D,20200924,000000,52.7577,53.2721,52.6467,53.1066,56071.565745612,0
+CXSE.US,D,20200925,000000,52.4683,52.9499,52.2344,52.9361,53745.886746033,0
+CXSE.US,D,20200928,000000,53.5169,53.6447,53.3216,53.4931,34275.766288381,0
+CXSE.US,D,20200929,000000,53.6348,53.8717,53.6348,53.7865,82873.881122979,0
+CXSE.US,D,20200930,000000,54.4049,55.07,54.4049,55.0451,98697.579062418,0
+CXSE.US,D,20201001,000000,55.62,55.6825,55.2761,55.5953,41720.966001135,0
+CXSE.US,D,20201002,000000,54.7221,55.4317,54.5992,54.8697,51445.432030613,0
+CXSE.US,D,20201005,000000,55.0501,55.3941,55.0501,55.3692,96774.479638037,0
+CXSE.US,D,20201006,000000,55.8638,56.3593,55.739,55.9481,81131.387573186,0
+CXSE.US,D,20201007,000000,56.5635,56.6874,56.2166,56.5239,172153.72145131,0
+CXSE.US,D,20201008,000000,56.6874,56.8817,56.515,56.8391,39499.211052296,0
+CXSE.US,D,20201009,000000,56.8827,57.5815,56.8827,57.5348,53242.410034193,0
+CXSE.US,D,20201012,000000,58.3762,58.7628,58.2257,58.7143,84859.536772078,0
+CXSE.US,D,20201013,000000,58.6806,58.9055,58.3664,58.8312,202208.96051399,0
+CXSE.US,D,20201014,000000,58.7678,58.8025,58.1959,58.2742,53332.208485804,0
+CXSE.US,D,20201015,000000,57.3128,57.7202,57.068,57.7152,37714.340705113,0
+CXSE.US,D,20201016,000000,58.0244,58.3614,57.8877,58.1275,57814.059295405,0
+CXSE.US,D,20201019,000000,57.9461,58.2088,57.5636,57.5834,85035.097789834,0
+CXSE.US,D,20201020,000000,58.2008,58.7242,58.2008,58.5229,67015.878157082,0
+CXSE.US,D,20201021,000000,58.7975,59.0651,58.631,58.631,53382.657054124,0
+CXSE.US,D,20201022,000000,59.0829,59.5131,58.1126,58.3377,60384.918337023,0
+CXSE.US,D,20201023,000000,58.1126,58.1423,57.5883,58.1126,60909.583447558,0
+CXSE.US,D,20201026,000000,57.7301,58.1028,57.1522,57.8084,68977.318493388,0
+CXSE.US,D,20201027,000000,58.1612,58.9551,58.0096,58.7876,815744.26900177,0
+CXSE.US,D,20201028,000000,58.2305,58.3327,57.7499,57.9333,117111.30649943,0
+CXSE.US,D,20201029,000000,59.2296,59.5319,58.8362,59.3466,134610.90587849,0
+CXSE.US,D,20201030,000000,58.7281,58.7975,58.1523,58.3565,153019.58845868,0
+CXSE.US,D,20201102,000000,59.2583,59.2583,58.6608,59.1701,123188.34103934,0
+CXSE.US,D,20201103,000000,58.748,58.9551,58.1156,58.7578,284910.30753331,0
+CXSE.US,D,20201104,000000,60.3843,61.6598,60.2277,61.4814,148806.12403253,0
+CXSE.US,D,20201105,000000,62.9423,62.9423,61.973,62.6182,375278.827966,0
+CXSE.US,D,20201106,000000,62.2258,62.5885,61.8779,62.3833,106527.19686578,0
+CXSE.US,D,20201109,000000,64.2258,64.4022,61.9661,62.1187,254164.932056,0
+CXSE.US,D,20201110,000000,60.8659,60.9324,59.5131,59.8936,184894.00289499,0
+CXSE.US,D,20201111,000000,58.9452,59.8263,58.631,59.6004,160612.09799092,0
+CXSE.US,D,20201112,000000,60.4834,61.08,59.9581,60.081,131430.62813155,0
+CXSE.US,D,20201113,000000,61.1108,61.413,60.5438,61.1296,135167.85807275,0
+CXSE.US,D,20201116,000000,61.5904,61.6301,61.2069,61.3545,234385.05738887,0
+CXSE.US,D,20201117,000000,60.9224,61.2367,60.6489,60.9908,167821.19840394,0
+CXSE.US,D,20201118,000000,60.9126,60.9126,60.3367,60.4933,153587.63933797,0
+CXSE.US,D,20201119,000000,60.4338,61.1098,60.3941,60.9908,424807.21440043,0
+CXSE.US,D,20201120,000000,61.5211,62.0107,61.3744,61.8749,192343.23849321,0
+CXSE.US,D,20201123,000000,62.0504,62.1386,61.3744,61.5309,430587.61135861,0
+CXSE.US,D,20201124,000000,61.9047,61.9047,61.3447,61.8253,132535.45177777,0
+CXSE.US,D,20201125,000000,60.8659,61.0305,60.6885,61.0305,343729.30230966,0
+CXSE.US,D,20201127,000000,61.6688,62.0701,61.5607,61.9631,183133.3478606,0
+CXSE.US,D,20201130,000000,61.4031,61.4031,60.4249,60.4636,188128.76509571,0
+CXSE.US,D,20201201,000000,61.3843,61.3843,60.8659,60.972,198755.25152676,0
+CXSE.US,D,20201202,000000,60.2376,60.6043,59.9828,60.5428,128182.74930308,0
+CXSE.US,D,20201203,000000,61.0008,61.5012,60.9423,61.197,255973.00874461,0
+CXSE.US,D,20201204,000000,61.5647,61.6985,61.2267,61.2763,158670.83708194,0
+CXSE.US,D,20201207,000000,61.09,61.5201,61.08,61.2465,324902.90558378,0
+CXSE.US,D,20201208,000000,61.5607,61.5607,61.0503,61.4814,170595.86966157,0
+CXSE.US,D,20201209,000000,61.2862,61.2862,60.1791,60.4536,281070.16251275,0
+CXSE.US,D,20201210,000000,60.5428,61.4229,60.4735,61.3942,98350.492912372,0
+CXSE.US,D,20201211,000000,60.748,61.0603,60.639,60.6489,68109.603118273,0
+CXSE.US,D,20201214,000000,60.8065,60.8263,60.5032,60.5032,145667.21411163,0
+CXSE.US,D,20201215,000000,60.8759,61.197,60.6588,61.197,124769.3991705,0
+CXSE.US,D,20201216,000000,61.6598,61.855,61.5409,61.7658,96886.475459709,0
+CXSE.US,D,20201217,000000,62.4329,62.643,62.2843,62.6182,128118.17513562,0
+CXSE.US,D,20201218,000000,62.5389,62.6966,62.3725,62.6381,373822.88228426,0
+CXSE.US,D,20201221,000000,62.1088,62.7362,62.1088,62.4904,159034.06677385,0
+CXSE.US,D,20201222,000000,62.5202,62.5202,61.9037,62.0899,129235.10643824,0
+CXSE.US,D,20201223,000000,62.9126,62.9126,62.4904,62.7263,123180.26926841,0
+CXSE.US,D,20201224,000000,61.9135,62.2009,61.2951,61.5299,150534.4919832,0
+CXSE.US,D,20201228,000000,61.5796,61.6776,61.1475,61.2555,97372.799658319,0
+CXSE.US,D,20201229,000000,61.8145,62.5003,61.8145,62.3933,102496.35625696,0
+CXSE.US,D,20201230,000000,63.7947,64.4122,63.7452,64.2268,81567.263203475,0
+CXSE.US,D,20201231,000000,64.9325,64.9622,64.0395,64.4815,153243.58010201,0
+CXSE.US,D,20210104,000000,65.648,65.9216,64.7263,65.0989,209224.33842465,0
+CXSE.US,D,20210105,000000,65.8056,67.2556,65.6877,67.2457,150799.85145257,0
+CXSE.US,D,20210106,000000,67.0406,67.2804,65.877,65.9414,295587.24253269,0
+CXSE.US,D,20210107,000000,66.7562,66.9811,66.1872,66.9722,224516.30845399,0
+CXSE.US,D,20210108,000000,67.5886,68.7859,67.1575,68.7859,186849.3894031,0
+CXSE.US,D,20210111,000000,67.7274,67.9227,67.216,67.2953,121599.21113724,0
+CXSE.US,D,20210112,000000,68.334,68.5985,68.0129,68.334,111244.13800375,0
+CXSE.US,D,20210113,000000,68.1674,68.6174,67.8731,68.4023,164983.97092159,0
+CXSE.US,D,20210114,000000,69.1377,69.1377,68.5302,68.5887,139428.7441531,0
+CXSE.US,D,20210115,000000,68.5688,68.666,67.9127,68.1179,228076.96840605,0
+CXSE.US,D,20210119,000000,70.4133,70.5897,70.1091,70.5897,219672.23692385,0
+CXSE.US,D,20210120,000000,72.5105,72.7265,72.1874,72.6096,242493.15128935,0
+CXSE.US,D,20210121,000000,72.6581,72.8594,72.118,72.7751,197412.31063806,0
+CXSE.US,D,20210122,000000,72.5501,73.4907,72.5501,73.3242,176918.08424351,0
+CXSE.US,D,20210125,000000,75.5701,75.6959,74.2439,75.1875,442199.86281464,0
+CXSE.US,D,20210126,000000,74.128,74.1775,73.456,73.9823,380923.0137897,0
+CXSE.US,D,20210127,000000,72.1378,72.4718,71.5887,71.5887,204171.40982166,0
+CXSE.US,D,20210128,000000,70.8623,71.5501,70.1576,71.2261,226475.73084756,0
+CXSE.US,D,20210129,000000,70.6393,70.7939,69.6085,69.9762,148078.65567735,0
+CXSE.US,D,20210201,000000,71.7662,72.2162,71.3736,72.1775,210621.76376713,0
+CXSE.US,D,20210202,000000,73.1785,73.5085,72.795,73.4223,288935.09431393,0
+CXSE.US,D,20210203,000000,74.0497,74.2261,73.7276,73.8535,333287.45763867,0
+CXSE.US,D,20210204,000000,74.1775,74.1974,73.5294,74.0209,161622.0783287,0
+CXSE.US,D,20210205,000000,74.3936,74.7167,73.9129,74.6969,325581.94331338,0
+CXSE.US,D,20210208,000000,74.9318,75.1577,74.8049,75.0308,190899.40046787,0
+CXSE.US,D,20210209,000000,75.6681,76.7901,75.4917,76.7465,191759.04407205,0
+CXSE.US,D,20210210,000000,78.0508,78.364,76.9605,77.7664,363325.54418812,0
+CXSE.US,D,20210211,000000,78.8347,79.1975,78.4334,78.805,528560.74897994,0
+CXSE.US,D,20210212,000000,78.5998,79.2074,78.1865,78.8942,223802.96569794,0
+CXSE.US,D,20210216,000000,79.4125,79.5196,78.8744,79.0696,286338.00201678,0
+CXSE.US,D,20210217,000000,79.5007,79.6633,78.6861,79.2857,526781.93246095,0
+CXSE.US,D,20210218,000000,76.9318,76.9417,75.9814,76.922,281011.64217349,0
+CXSE.US,D,20210219,000000,77.7762,77.9219,77.3243,77.6187,104802.86480058,0
+CXSE.US,D,20210222,000000,74.5105,74.8049,73.6086,73.6781,294117.17125182,0
+CXSE.US,D,20210223,000000,72.4718,73.7078,70.893,73.4223,267094.90011657,0
+CXSE.US,D,20210224,000000,71.4133,71.9663,70.5897,71.9326,269665.75915819,0
+CXSE.US,D,20210225,000000,71.7364,72.0397,70.0694,70.2755,228093.11194792,0
+CXSE.US,D,20210226,000000,69.8642,70.0991,68.9118,69.6283,180766.301035,0
+CXSE.US,D,20210301,000000,71.3241,72.2072,71.0535,72.1091,192463.30608581,0
+CXSE.US,D,20210302,000000,71.4817,71.4817,70.5996,70.6294,110379.44954274,0
+CXSE.US,D,20210303,000000,71.2756,71.3736,69.5501,69.7354,251245.97789297,0
+CXSE.US,D,20210304,000000,68.5985,68.9068,66.5698,67.1873,250546.76073605,0
+CXSE.US,D,20210305,000000,67.8433,67.8433,65.7075,67.5004,262945.00088652,0
+CXSE.US,D,20210308,000000,64.9424,64.9721,63.4855,63.5796,231461.058369,0
+CXSE.US,D,20210309,000000,65.0197,66.766,64.7075,66.5797,258234.11357675,0
+CXSE.US,D,20210310,000000,67.2457,67.2556,65.3338,65.5985,156317.91585547,0
+CXSE.US,D,20210311,000000,68.0902,68.7759,67.5302,68.7562,161447.52628231,0
+CXSE.US,D,20210312,000000,66.3141,66.8057,65.9513,66.8057,157844.48953285,0
+CXSE.US,D,20210315,000000,65.5687,66.0593,65.2853,66.0008,129457.08013886,0
+CXSE.US,D,20210316,000000,66.4419,67.0584,66.2357,66.5995,188083.36138422,0
+CXSE.US,D,20210317,000000,65.8621,67.0009,65.4815,66.6867,141054.19702439,0
+CXSE.US,D,20210318,000000,66.6085,66.6085,65.8244,65.8819,164222.19753994,0
+CXSE.US,D,20210319,000000,65.5489,66.2854,65.324,66.2457,85912.902878612,0
+CXSE.US,D,20210322,000000,66.0207,66.1773,65.5985,65.991,55831.430560406,0
+CXSE.US,D,20210323,000000,64.9523,65.098,64.5499,64.5896,74814.217848081,0
+CXSE.US,D,20210324,000000,63.7649,63.7649,61.7847,61.8045,231663.86161365,0
+CXSE.US,D,20210325,000000,61.5696,62.3338,61.4408,61.6588,148307.69217753,0
+CXSE.US,D,20210326,000000,62.2505,63.4805,61.3536,63.3724,452217.93951174,0
+CXSE.US,D,20210329,000000,62.5389,62.7559,62.1861,62.525,635444.11273805,0
+CXSE.US,D,20210330,000000,62.9423,63.7729,62.7461,63.5598,259723.35531357,0
+CXSE.US,D,20210331,000000,63.4706,64.0098,63.4299,63.9126,206830.04937215,0
+CXSE.US,D,20210401,000000,65.8721,65.8721,65.0296,65.2169,264198.1433236,0
+CXSE.US,D,20210405,000000,65.5747,65.6877,65.0989,65.3141,222637.60376973,0
+CXSE.US,D,20210406,000000,65.1376,66.1367,65.0296,65.8532,175191.73423557,0
+CXSE.US,D,20210407,000000,64.3735,64.3735,63.5995,63.9226,135194.09132827,0
+CXSE.US,D,20210408,000000,64.8135,65.0594,64.7174,64.7451,212509.54919368,0
+CXSE.US,D,20210409,000000,63.6767,63.6767,63.4022,63.6083,61927.635556267,0
+CXSE.US,D,20210412,000000,62.9562,63.0255,62.6579,62.9513,150533.48301183,0
+CXSE.US,D,20210413,000000,62.7164,63.3973,62.5587,63.2852,147979.77648345,0
+CXSE.US,D,20210414,000000,63.7253,63.8938,63.1683,63.2555,296698.1200071,0
+CXSE.US,D,20210415,000000,63.7065,63.7253,63.3724,63.4319,181008.45416294,0
+CXSE.US,D,20210416,000000,63.6371,63.8442,63.4616,63.7164,69349.628927594,0
+CXSE.US,D,20210419,000000,63.8344,64.2168,63.7253,63.9801,197085.40391534,0
+CXSE.US,D,20210420,000000,64.099,64.2853,63.2654,63.6867,199497.85445244,0
+CXSE.US,D,20210421,000000,63.4319,64.1326,63.2357,64.0693,82649.889479636,0
+CXSE.US,D,20210422,000000,64.3447,64.9374,64.2268,64.5697,111495.37187398,0
+CXSE.US,D,20210423,000000,65.5302,65.9613,65.5014,65.8918,393521.03027073,0
+CXSE.US,D,20210426,000000,64.7263,65.1178,64.5945,65.0594,189825.85493402,0
+CXSE.US,D,20210427,000000,65.3438,65.5489,65.1773,65.3338,104924.95033591,0
+CXSE.US,D,20210428,000000,65.9414,66.5598,65.7957,66.207,1626080.4514795,0
+CXSE.US,D,20210429,000000,66.4915,66.4915,65.1971,65.648,140684.91350428,0
+CXSE.US,D,20210430,000000,64.9919,65.4528,64.8036,64.982,141475.94705555,0
+CXSE.US,D,20210503,000000,64.9424,65.2061,64.5231,64.5598,71172.8401867,0
+CXSE.US,D,20210504,000000,64.2753,64.4815,63.3724,63.7749,108023.50140216,0
+CXSE.US,D,20210505,000000,63.8344,64.1088,63.5598,63.6371,118253.46208621,0
+CXSE.US,D,20210506,000000,63.3923,63.656,63.0702,63.4022,64100.959879518,0
+CXSE.US,D,20210507,000000,63.2357,63.5201,62.9205,63.1088,63263.513645396,0
+CXSE.US,D,20210510,000000,62.0602,62.1861,60.9116,60.9611,223081.55117095,0
+CXSE.US,D,20210511,000000,59.9413,61.5201,59.853,61.3347,1076436.2368271,0
+CXSE.US,D,20210512,000000,61.0988,61.4408,60.4814,60.6093,206740.25092054,0
+CXSE.US,D,20210513,000000,60.7757,60.8154,59.3436,59.5597,372720.07658078,0
+CXSE.US,D,20210514,000000,60.4219,61.3833,60.3446,61.2555,116562.42607611,0
+CXSE.US,D,20210517,000000,61.5696,62.1386,61.5696,61.972,180756.21132133,0
+CXSE.US,D,20210518,000000,62.4517,62.8828,62.1961,62.4032,249653.82107678,0
+CXSE.US,D,20210519,000000,61.7648,62.7461,61.4121,62.6966,205856.39200357,0
+CXSE.US,D,20210520,000000,63.0503,63.5746,63.0503,63.4805,183060.70192222,0
+CXSE.US,D,20210521,000000,63.0206,63.0603,62.4032,62.4032,308383.01740151,0
+CXSE.US,D,20210524,000000,62.6479,63.0008,62.5202,62.7758,161154.92458605,0
+CXSE.US,D,20210525,000000,64.1871,64.5202,64.1088,64.3249,150327.65285308,0
+CXSE.US,D,20210526,000000,64.5499,64.7075,64.423,64.6579,330728.70625345,0
+CXSE.US,D,20210527,000000,64.764,64.764,64.2753,64.5598,329045.74201426,0
+CXSE.US,D,20210528,000000,64.0693,64.6976,64.0693,64.5499,93018.079240885,0
+CXSE.US,D,20210601,000000,66.4023,66.5995,65.9513,66.4618,135835.79711731,0
+CXSE.US,D,20210602,000000,66.2269,66.2269,65.7858,66.0693,81592.487487636,0
+CXSE.US,D,20210603,000000,64.8928,64.9225,64.4132,64.4815,254015.60429377,0
+CXSE.US,D,20210604,000000,64.9027,65.3141,64.9027,65.1981,80016.474213301,0
+CXSE.US,D,20210607,000000,64.648,64.648,64.1346,64.5697,94398.352070137,0
+CXSE.US,D,20210608,000000,64.4716,64.5102,63.9077,64.1485,196098.629919,0
+CXSE.US,D,20210609,000000,64.315,64.7263,64.1088,64.1286,128751.80915373,0
+CXSE.US,D,20210610,000000,64.3834,64.8829,64.3834,64.8532,192223.17090061,0
+CXSE.US,D,20210611,000000,64.7451,64.7451,64.3933,64.5796,89584.549680986,0
+CXSE.US,D,20210614,000000,64.5697,64.9572,64.4716,64.9027,110190.77189722,0
+CXSE.US,D,20210615,000000,64.423,64.423,63.7749,63.7749,114450.6490062,0
+CXSE.US,D,20210616,000000,62.981,63.1683,62.1187,62.4805,47261.227774102,0
+CXSE.US,D,20210617,000000,62.9324,63.6955,62.9324,63.6183,138908.11492803,0
+CXSE.US,D,20210618,000000,63.7164,63.8977,63.4855,63.647,52169.873471697,0
+CXSE.US,D,20210621,000000,63.53,63.7253,63.1088,63.7253,153309.16324084,0
+CXSE.US,D,20210622,000000,63.2456,63.4805,63.1832,63.4121,118517.81258422,0
+CXSE.US,D,20210623,000000,64.2168,64.7223,64.2168,64.3635,114489.9988895,0
+CXSE.US,D,20210624,000000,64.7758,65.2001,64.7363,64.9939,79862.101594239,0
+CXSE.US,D,20210625,000000,65.997,66.2239,65.6679,66.2239,1840648.3022607,0
+CXSE.US,D,20210628,000000,66.5688,66.9622,66.5688,66.8741,126852.92504215,0
+CXSE.US,D,20210629,000000,66.3419,66.9226,66.0762,66.9226,65849.50725751,0
+CXSE.US,D,20210630,000000,66.3319,66.4984,66.1942,66.322,84506.396793834,0
+CXSE.US,D,20210701,000000,66.3904,66.3904,65.3378,65.6034,144742.99634,0
+CXSE.US,D,20210702,000000,64.6391,64.756,64.305,64.6688,148429.77771286,0
+CXSE.US,D,20210706,000000,62.9066,62.9363,62.2079,62.3755,197527.33337384,0
+CXSE.US,D,20210707,000000,63.203,63.2516,62.2961,62.3358,218078.06216491,0
+CXSE.US,D,20210708,000000,60.3624,60.8412,60.1514,60.6727,193458.1518531,0
+CXSE.US,D,20210709,000000,61.5191,62.3457,61.4894,62.2178,163477.57667153,0
+CXSE.US,D,20210712,000000,62.2476,62.3258,61.854,62.0216,438770.36914021,0
+CXSE.US,D,20210713,000000,62.3853,63.1287,62.3853,62.6014,100018.32258105,0
+CXSE.US,D,20210714,000000,62.9066,63.0752,62.3506,62.4547,111276.42508748,0
+CXSE.US,D,20210715,000000,62.9463,63.4081,62.8095,63.0355,186939.18785471,0
+CXSE.US,D,20210716,000000,62.7996,62.7996,61.9433,61.973,106607.91457509,0
+CXSE.US,D,20210719,000000,61.0463,61.2138,60.6925,61.194,130592.17292606,0
+CXSE.US,D,20210720,000000,60.9383,61.4408,60.6825,61.3327,203667.93310982,0
+CXSE.US,D,20210721,000000,61.194,62.0017,61.194,62.0017,77347.744949141,0
+CXSE.US,D,20210722,000000,61.9135,62.0216,61.5736,61.7946,78818.82520137,0
+CXSE.US,D,20210723,000000,60.1117,60.1117,59.0889,59.4537,243044.04965541,0
+CXSE.US,D,20210726,000000,56.4317,56.8847,55.6547,55.7518,455035.99653813,0
+CXSE.US,D,20210727,000000,52.6328,53.1938,51.8161,53.1938,2746840.8004332,0
+CXSE.US,D,20210728,000000,55.0928,57.1999,55.0928,57.0522,495578.4839833,0
+CXSE.US,D,20210729,000000,57.7499,57.7499,56.517,56.9728,397888.86731593,0
+CXSE.US,D,20210730,000000,55.9104,56.8252,55.7815,56.6776,197112.64614224,0
+CXSE.US,D,20210802,000000,57.071,57.5735,56.963,57.2573,124544.39855579,0
+CXSE.US,D,20210803,000000,56.854,56.854,56.3227,56.6874,135905.41614159,0
+CXSE.US,D,20210804,000000,57.4843,58.0353,57.4843,57.6805,93551.825093717,0
+CXSE.US,D,20210805,000000,56.9233,57.3961,56.8351,57.0908,86605.057235971,0
+CXSE.US,D,20210806,000000,56.6478,56.6656,55.8609,56.0174,192250.4131275,0
+CXSE.US,D,20210809,000000,56.7171,57.3653,56.6181,57.1899,223062.38071499,0
+CXSE.US,D,20210810,000000,57.8976,57.9669,57.3356,57.5438,227413.06524695,0
+CXSE.US,D,20210811,000000,57.8689,57.8689,57.1295,57.3456,218797.45874916,0
+CXSE.US,D,20210812,000000,56.6974,56.6974,56.18,56.2731,148372.26634498,0
+CXSE.US,D,20210813,000000,56.2533,56.2533,55.7231,56.0076,174486.46325046,0
+CXSE.US,D,20210816,000000,55.0928,55.0928,54.615,54.7974,107559.37457362,0
+CXSE.US,D,20210817,000000,53.0561,53.6477,52.8786,53.0956,225668.55375443,0
+CXSE.US,D,20210818,000000,53.6358,53.9777,53.4415,53.5862,295040.38005209,0
+CXSE.US,D,20210819,000000,52.4059,52.7012,52.1016,52.3563,258279.51728823,0
+CXSE.US,D,20210820,000000,51.5307,52.3177,51.382,51.7567,203069.61308954,0
+CXSE.US,D,20210823,000000,52.3761,53.0461,52.2155,52.9966,238213.09475303,0
+CXSE.US,D,20210824,000000,54.4733,55.5259,54.4733,55.5061,304627.62597574,0
+CXSE.US,D,20210825,000000,55.0135,55.1125,54.6497,55.0828,1001244.663688,0
+CXSE.US,D,20210826,000000,54.3741,54.5526,54.0689,54.1185,357645.03539521,0
+CXSE.US,D,20210827,000000,54.3544,54.3544,53.9312,54.0987,375231.40631178,0
+CXSE.US,D,20210830,000000,54.0303,54.3841,53.5367,54.2464,176362.14102061,0
+CXSE.US,D,20210831,000000,55.0135,55.3296,54.7677,55.2205,178014.8361188,0
+CXSE.US,D,20210901,000000,55.7815,56.854,55.7815,56.6379,208235.54648557,0
+CXSE.US,D,20210902,000000,56.3623,56.402,55.9104,55.9104,147563.07130912,0
+CXSE.US,D,20210903,000000,55.6646,56.0472,55.5259,55.841,125105.38663552,0
+CXSE.US,D,20210907,000000,56.9728,57.6547,56.9728,57.5041,201559.18295402,0
+CXSE.US,D,20210908,000000,57.1404,57.1404,56.289,56.4417,332207.8582766,0
+CXSE.US,D,20210909,000000,55.4267,56.0571,55.2205,55.7915,341753.73637422,0
+CXSE.US,D,20210910,000000,56.3723,56.5319,55.5358,55.5655,180988.27473561,0
+CXSE.US,D,20210913,000000,55.181,55.4257,54.7191,55.1225,113765.55744841,0
+CXSE.US,D,20210914,000000,54.6597,54.7489,54.1384,54.1779,124617.04449418,0
+CXSE.US,D,20210915,000000,53.4009,53.5744,52.8489,53.4792,136102.16555804,0
+CXSE.US,D,20210916,000000,52.3761,52.7695,52.2492,52.6526,1242791.3998356,0
+CXSE.US,D,20210917,000000,53.2423,53.5079,52.9381,53.2235,156275.53905808,0
+CXSE.US,D,20210920,000000,51.4515,51.7864,50.4871,50.9103,209066.93889149,0
+CXSE.US,D,20210921,000000,51.4316,51.7666,51.3781,51.6179,100852.74190108,0
+CXSE.US,D,20210922,000000,52.3276,53.2523,52.3276,52.7498,345423.36523387,0
+CXSE.US,D,20210923,000000,52.3464,52.5931,52.1997,52.5337,216405.1876394,0
+CXSE.US,D,20210924,000000,51.7944,52.0411,51.6159,51.8141,200816.58002834,0
+CXSE.US,D,20210927,000000,52.0708,52.835,51.6952,52.7904,546226.82863444,0
+CXSE.US,D,20210928,000000,52.7904,52.9579,52.0005,52.1888,294152.48524964,0
+CXSE.US,D,20210929,000000,52.1789,52.4941,51.6655,51.7349,108565.31902593,0
+CXSE.US,D,20210930,000000,52.4643,52.9876,52.4643,52.731,229706.45716282,0
+CXSE.US,D,20211001,000000,52.6229,52.7408,51.7844,52.1789,131607.19812068,0
+CXSE.US,D,20211004,000000,51.3791,51.4336,50.5703,50.7973,113591.00540202,0
+CXSE.US,D,20211005,000000,50.9063,51.607,50.9063,51.3493,116024.64433781,0
+CXSE.US,D,20211006,000000,50.383,51.3008,50.3632,51.2314,94934.115865701,0
+CXSE.US,D,20211007,000000,52.721,53.6883,52.5139,53.5209,704796.76857975,0
+CXSE.US,D,20211008,000000,53.846,54.1968,53.7181,54.0729,93133.101976656,0
+CXSE.US,D,20211011,000000,54.5972,54.6814,53.7963,53.8757,75241.012736072,0
+CXSE.US,D,20211012,000000,53.8856,54.0243,53.383,53.383,169265.03642927,0
+CXSE.US,D,20211013,000000,54.2612,54.7835,54.2314,54.6457,128296.76306748,0
+CXSE.US,D,20211014,000000,54.3108,54.4386,53.8658,54.1522,105381.00539353,0
+CXSE.US,D,20211015,000000,54.5972,55.0303,54.4138,54.5675,904616.48489807,0
+CXSE.US,D,20211018,000000,54.6457,55.2672,54.6259,55.1393,140606.21373771,0
+CXSE.US,D,20211019,000000,55.7508,56.5497,55.6031,56.4813,645881.92152358,0
+CXSE.US,D,20211020,000000,56.8163,56.8361,56.2533,56.3723,219345.33020113,0
+CXSE.US,D,20211021,000000,56.1849,56.4962,56.1711,56.392,61996.245609183,0
+CXSE.US,D,20211022,000000,56.7678,57.2117,56.2345,56.4119,96384.007719235,0
+CXSE.US,D,20211025,000000,56.7578,56.965,56.3425,56.8856,84053.368650315,0
+CXSE.US,D,20211026,000000,56.511,56.5794,55.5051,55.6329,73547.958783234,0
+CXSE.US,D,20211027,000000,55.1482,55.8302,54.9708,55.2771,2036018.4548532,0
+CXSE.US,D,20211028,000000,54.8331,55.4059,54.5278,55.396,1284718.1959955,0
+CXSE.US,D,20211029,000000,55.178,55.178,54.4683,54.7449,179503.06888425,0
+CXSE.US,D,20211101,000000,54.3891,55.4009,54.3891,55.287,194564.99344205,0
+CXSE.US,D,20211102,000000,54.4585,54.4585,53.9401,54.0442,116443.36745487,0
+CXSE.US,D,20211103,000000,54.1522,54.5278,53.9252,54.5278,87661.450256604,0
+CXSE.US,D,20211104,000000,54.8529,55.0501,54.2612,54.4089,164456.27889695,0
+CXSE.US,D,20211105,000000,54.2116,54.2116,53.393,53.5109,216398.12483984,0
+CXSE.US,D,20211108,000000,53.7776,54.0045,53.7379,53.9153,59026.842877832,0
+CXSE.US,D,20211109,000000,53.9648,54.2513,53.5496,53.7181,85610.211468689,0
+CXSE.US,D,20211110,000000,53.9748,54.6259,53.7963,54.053,177517.41323515,0
+CXSE.US,D,20211111,000000,55.1482,55.8896,55.1482,55.8697,614970.06577082,0
+CXSE.US,D,20211112,000000,55.623,55.9679,55.5139,55.959,68401.195843166,0
+CXSE.US,D,20211115,000000,55.85,55.9392,55.3177,55.3861,102407.56677671,0
+CXSE.US,D,20211116,000000,55.8103,56.0462,55.5764,56.0264,102461.04225913,0
+CXSE.US,D,20211117,000000,56.2434,56.3911,55.2672,55.4961,334855.39914207,0
+CXSE.US,D,20211118,000000,54.2811,54.3108,53.6883,53.836,281394.04232136,0
+CXSE.US,D,20211119,000000,54.1422,54.4882,54.0144,54.0828,115203.34164555,0
+CXSE.US,D,20211122,000000,54.0828,54.2711,53.4327,53.7478,159076.44357124,0
+CXSE.US,D,20211123,000000,53.5209,53.7676,52.9876,53.1462,89701.590359489,0
+CXSE.US,D,20211124,000000,52.8994,53.3435,52.7111,53.3435,80591.587892155,0
+CXSE.US,D,20211126,000000,52.3067,52.4059,51.7249,52.169,50682.649677605,0
+CXSE.US,D,20211129,000000,52.278,52.2969,51.7447,51.942,74312.759078973,0
+CXSE.US,D,20211130,000000,52.0015,52.3167,51.3691,51.7944,148989.75682122,0
+CXSE.US,D,20211201,000000,52.061,52.2681,51.1124,51.1124,235620.03834136,0
+CXSE.US,D,20211202,000000,51.3989,51.6754,50.492,50.9162,176222.90297205,0
+CXSE.US,D,20211203,000000,50.837,50.936,49.3572,49.5148,328010.53739233,0
+CXSE.US,D,20211206,000000,49.3771,50.2838,49.0608,50.2542,134717.85684332,0
+CXSE.US,D,20211207,000000,51.2413,51.2413,50.9162,50.9855,109201.97995813,0
+CXSE.US,D,20211208,000000,51.3295,52.0708,51.2116,51.7646,180318.31774831,0
+CXSE.US,D,20211209,000000,51.8627,52.2284,51.5426,51.6952,99139.508520907,0
+CXSE.US,D,20211210,000000,51.7944,51.8924,51.5485,51.7646,85716.153462162,0
+CXSE.US,D,20211213,000000,51.5962,51.5962,50.6893,50.9855,109582.36216327,0
+CXSE.US,D,20211214,000000,50.264,50.8964,50.1263,50.8072,112403.44610375,0
+CXSE.US,D,20211215,000000,49.8309,49.8309,48.7348,49.4454,93399.470417389,0
+CXSE.US,D,20211216,000000,50.156,50.4821,49.5445,49.6535,273141.66551548,0
+CXSE.US,D,20211217,000000,48.5187,49.1987,48.3701,49.041,250828.26374728,0
+CXSE.US,D,20211220,000000,47.936,47.936,47.3046,47.5207,179384.01026301,0
+CXSE.US,D,20211221,000000,48.0638,49.1292,48.0638,49.0906,116113.43381805,0
+CXSE.US,D,20211222,000000,48.6852,49.0212,48.489,48.9419,174139.3771004,0
+CXSE.US,D,20211223,000000,48.7744,49.3235,48.6159,49.2184,80682.395315132,0
+CXSE.US,D,20211227,000000,48.6852,49.2382,48.5772,48.8239,106226.52339859,0
+CXSE.US,D,20211228,000000,48.6754,48.6754,48.2808,48.3493,237272.73343954,0
+CXSE.US,D,20211229,000000,47.9548,48.0331,47.3125,47.6188,183731.66788089,0
+CXSE.US,D,20211230,000000,47.7179,49.6723,47.7179,49.4355,184764.85456009,0
+CXSE.US,D,20211231,000000,49.4058,49.722,49.159,49.2184,99915.407501677,0
+CXSE.US,D,20220103,000000,49.1203,49.2482,48.5375,49.1788,150417.4513047,0
+CXSE.US,D,20220104,000000,48.5277,48.5277,47.6386,47.9052,277196.72143709,0
+CXSE.US,D,20220105,000000,47.0063,47.6188,46.4631,46.483,884684.2555546,0
+CXSE.US,D,20220106,000000,46.7892,47.4215,46.5821,47.145,179216.52101619,0
+CXSE.US,D,20220107,000000,47.5594,48.0063,47.3225,47.6981,131604.17120658,0
+CXSE.US,D,20220110,000000,47.8656,47.9944,47.3264,47.7962,107918.56838006,0
+CXSE.US,D,20220111,000000,47.708,48.9121,47.708,48.8239,177800.93418911,0
+CXSE.US,D,20220112,000000,49.9687,50.2254,49.6723,50.0678,77804.808978126,0
+CXSE.US,D,20220113,000000,49.1392,49.1937,48.2313,48.2412,104426.51848091,0
+CXSE.US,D,20220114,000000,48.6456,48.9419,48.4285,48.7942,61757.119395344,0
+CXSE.US,D,20220118,000000,48.043,48.6555,47.9152,48.2908,77802.791035393,0
+CXSE.US,D,20220119,000000,48.4186,48.5673,48.1322,48.2412,94954.29529303,0
+CXSE.US,D,20220120,000000,50.1075,50.3345,49.4454,49.4454,231658.81675682,0
+CXSE.US,D,20220121,000000,49.3572,49.3969,48.2114,48.2412,163165.80451931,0
+CXSE.US,D,20220124,000000,47.8358,47.925,46.7149,47.7179,121185.53287701,0
+CXSE.US,D,20220125,000000,47.2432,47.7763,47.0756,47.5395,152695.70865006,0
+CXSE.US,D,20220126,000000,47.8656,47.8656,46.819,46.9181,754427.06112219,0
+CXSE.US,D,20220127,000000,46.2957,46.3651,45.4363,45.486,283780.25960293,0
+CXSE.US,D,20220128,000000,45.1896,45.4155,44.5077,45.4066,105229.65968857,0
+CXSE.US,D,20220131,000000,46.0093,47.6783,46.0093,47.6783,106079.21357908,0
+CXSE.US,D,20220201,000000,47.6188,47.9102,47.2432,47.8358,176685.01185787,0
+CXSE.US,D,20220202,000000,48.1124,48.1124,47.1153,47.4414,78024.764736003,0
+CXSE.US,D,20220203,000000,46.8289,47.4315,46.809,46.9864,245424.21310878,0
+CXSE.US,D,20220204,000000,46.8982,47.5643,46.8387,47.3819,75172.402683157,0
+CXSE.US,D,20220207,000000,46.9468,47.1153,46.7199,46.8586,59232.67303658,0
+CXSE.US,D,20220208,000000,46.3938,47.1253,46.2174,47.0162,641569.57790354,0
+CXSE.US,D,20220209,000000,47.4215,48.1222,47.372,48.0826,159755.48130084,0
+CXSE.US,D,20220210,000000,47.1946,48.1916,46.9191,47.4999,102153.30599238,0
+CXSE.US,D,20220211,000000,47.0459,47.2481,46.0687,46.0885,81900.223754391,0
+CXSE.US,D,20220214,000000,45.9003,46.1589,45.6732,45.8903,65901.973768563,0
+CXSE.US,D,20220215,000000,47.0063,47.4879,46.9082,47.4414,86463.801244673,0
+CXSE.US,D,20220216,000000,47.155,47.6881,47.1351,47.5395,112426.65244519,0
+CXSE.US,D,20220217,000000,47.5296,47.9647,47.1153,47.2135,172202.1520769,0
+CXSE.US,D,20220218,000000,46.7595,46.7595,45.9696,46.137,70948.848543357,0
+CXSE.US,D,20220222,000000,45.2491,45.4066,44.7644,44.8635,83131.168821414,0
+CXSE.US,D,20220223,000000,45.7724,45.7724,44.6564,44.7158,135766.17809303,0
+CXSE.US,D,20220224,000000,42.9973,44.5374,42.9973,44.5176,143832.90416749,0
+CXSE.US,D,20220225,000000,44.7456,45.0409,44.1826,45.031,85345.860970688,0
+CXSE.US,D,20220228,000000,44.3699,44.8735,44.3005,44.6266,106467.66755516,0
+CXSE.US,D,20220301,000000,44.5573,45.1301,44.473,44.5276,43917.496665813,0
+CXSE.US,D,20220302,000000,44.4394,44.4394,43.5998,44.0538,53979.96810304,0
+CXSE.US,D,20220303,000000,43.698,43.698,42.7416,42.8684,368682.17317239,0
+CXSE.US,D,20220304,000000,42.1181,42.3848,41.4472,41.5849,217913.59983219,0
+CXSE.US,D,20220307,000000,40.6463,41.0518,39.8861,39.9357,106179.10174437,0
+CXSE.US,D,20220308,000000,39.7484,40.0597,39.0764,39.5601,106213.40677082,0
+CXSE.US,D,20220309,000000,39.7682,40.3411,39.6196,40.3411,72467.350449807,0
+CXSE.US,D,20220310,000000,39.3628,39.3628,38.4262,38.5432,184432.90298054,0
+CXSE.US,D,20220311,000000,38.9981,38.9981,36.9832,37.0525,960798.02852262,0
+CXSE.US,D,20220314,000000,34.998,35.5015,34.1189,34.2379,473786.72041153,0
+CXSE.US,D,20220315,000000,33.1913,34.6779,33.0524,34.0991,342461.02530208,0
+CXSE.US,D,20220316,000000,39.0269,41.5552,38.3856,41.4957,488199.87638073,0
+CXSE.US,D,20220317,000000,40.0645,40.1132,39.0368,39.9655,431691.42603346,0
+CXSE.US,D,20220318,000000,39.7682,42.0934,39.6196,41.694,462833.32725776,0
+CXSE.US,D,20220321,000000,40.5482,40.7058,39.5314,40.1032,212693.18198237,0
+CXSE.US,D,20220322,000000,41.1211,41.911,41.0815,41.7138,397281.46655334,0
+CXSE.US,D,20220323,000000,41.0418,42.1726,40.7257,41.3382,523063.87297572,0
+CXSE.US,D,20220324,000000,41.131,41.1805,40.4788,41.0518,207361.77728225,0
+CXSE.US,D,20220325,000000,39.7038,40.0507,39.456,39.912,297851.37427891,0
+CXSE.US,D,20220328,000000,40.0606,40.4273,39.7731,40.3481,180587.71310315,0
+CXSE.US,D,20220329,000000,40.9823,41.4581,40.9427,41.0913,158386.30715661,0
+CXSE.US,D,20220330,000000,41.2103,41.8942,41.1607,41.2103,141000.72154197,0
+CXSE.US,D,20220331,000000,40.6057,40.6057,39.6344,39.6344,106099.39300642,0
+CXSE.US,D,20220401,000000,41.2995,41.6662,40.7172,40.9427,132961.2376944,0
+CXSE.US,D,20220404,000000,41.7851,42.3897,41.6266,42.3401,102024.15765748,0
+CXSE.US,D,20220405,000000,42.1419,42.1419,41.0715,41.1112,93003.953641755,0
+CXSE.US,D,20220406,000000,40.6156,40.6156,40.0507,40.3134,74243.140054692,0
+CXSE.US,D,20220407,000000,39.9714,40.0309,39.3282,39.5947,56218.875565108,0
+CXSE.US,D,20220408,000000,39.5552,39.8128,39.357,39.4759,58760.4744371,0
+CXSE.US,D,20220411,000000,38.5144,38.8911,38.3064,38.4252,113055.24160646,0
+CXSE.US,D,20220412,000000,39.1785,39.1785,38.4451,38.4451,76572.854939736,0
+CXSE.US,D,20220413,000000,38.4451,39.1191,38.4154,39.0497,102236.04164443,0
+CXSE.US,D,20220414,000000,38.9505,38.9704,38.4352,38.5046,101178.63965243,0
+CXSE.US,D,20220418,000000,38.2568,38.5046,37.9396,38.3361,73341.119653119,0
+CXSE.US,D,20220419,000000,37.6324,37.9891,37.3449,37.9496,44425.009263119,0
+CXSE.US,D,20220420,000000,37.563,37.563,36.6809,36.6908,58247.916982963,0
+CXSE.US,D,20220421,000000,36.1755,36.3466,35.0951,35.1645,126292.94593378,0
+CXSE.US,D,20220422,000000,35.6403,36.2349,35.3231,35.3925,149197.6049227,0
+CXSE.US,D,20220425,000000,33.9355,34.56,33.7175,34.5401,196287.30756452,0
+CXSE.US,D,20220426,000000,34.441,34.441,33.8463,33.8662,110181.69115492,0
+CXSE.US,D,20220427,000000,34.9168,35.6403,34.9168,35.3032,120625.55376865,0
+CXSE.US,D,20220428,000000,35.4123,35.4966,34.8077,35.4519,182061.82026948,0
+CXSE.US,D,20220429,000000,37.7612,37.9694,36.889,36.889,118308.95551136,0
+CXSE.US,D,20220502,000000,36.7899,37.2558,36.5124,37.2161,110316.89331801,0
+CXSE.US,D,20220503,000000,37.6622,37.8009,37.3995,37.6225,73368.361880012,0
+CXSE.US,D,20220504,000000,36.8593,37.8405,36.648,37.7712,91024.351820855,0
+CXSE.US,D,20220505,000000,36.7206,36.8395,35.6006,35.8285,99971.909898197,0
+CXSE.US,D,20220506,000000,35.3627,35.4123,34.6888,34.8276,83790.027123681,0
+CXSE.US,D,20220509,000000,33.9851,34.4525,33.4995,33.549,99849.82436286,0
+CXSE.US,D,20220510,000000,34.5401,34.5401,33.6977,34.0942,129725.46652232,0
+CXSE.US,D,20220511,000000,34.996,35.3627,34.2031,34.2726,115940.8997144,0
+CXSE.US,D,20220512,000000,34.1635,34.8176,33.7869,34.3518,84762.675520903,0
+CXSE.US,D,20220513,000000,34.8176,35.7393,34.8176,35.7345,81212.105282499,0
+CXSE.US,D,20220516,000000,35.4519,35.8004,35.3268,35.5015,91565.160473252,0
+CXSE.US,D,20220517,000000,36.9783,37.1864,36.3513,36.7602,90089.035364192,0
+CXSE.US,D,20220518,000000,36.2448,36.5521,35.6148,35.6799,62877.077612061,0
+CXSE.US,D,20220519,000000,36.0466,36.9882,35.9475,36.8098,453420.6333805,0
+CXSE.US,D,20220520,000000,37.3549,37.5333,36.3737,36.8196,72667.126780356,0
+CXSE.US,D,20220523,000000,36.8494,36.9088,36.5917,36.8395,40090.468273013,0
+CXSE.US,D,20220524,000000,36.0069,36.0069,35.0456,35.2438,61294.00153816,0
+CXSE.US,D,20220525,000000,35.2934,35.6501,35.214,35.561,32714.887584542,0
+CXSE.US,D,20220526,000000,35.5709,36.8246,35.5709,36.6809,87932.863554169,0
+CXSE.US,D,20220527,000000,36.8791,36.9882,36.453,36.9088,65766.771605464,0
+CXSE.US,D,20220531,000000,38.7722,38.8812,38.3262,38.3856,76086.530741126,0
+CXSE.US,D,20220601,000000,38.6136,38.6136,37.7805,37.9694,190844.91601409,0
+CXSE.US,D,20220602,000000,38.3162,39.2875,38.3162,39.238,38948.312686234,0
+CXSE.US,D,20220603,000000,38.9704,39.0397,38.5343,38.5938,60719.896830672,0
+CXSE.US,D,20220606,000000,40.1002,40.4174,39.7296,39.7831,56671.903708627,0
+CXSE.US,D,20220607,000000,39.7831,40.6943,39.7831,40.6553,144390.86533311,0
+CXSE.US,D,20220608,000000,41.25,42.1816,41.1706,42.0429,2245143.914084,0
+CXSE.US,D,20220609,000000,41.1706,41.1706,40.1845,40.1894,231025.18273871,0
+CXSE.US,D,20220610,000000,40.7742,41.0418,40.1994,40.3976,59878.414711084,0
+CXSE.US,D,20220613,000000,39.4065,39.5947,38.4749,38.6433,73334.056853554,0
+CXSE.US,D,20220614,000000,39.2776,40.1002,39.2776,39.8128,144435.26007324,0
+CXSE.US,D,20220615,000000,40.5165,41.0319,40.1894,40.8733,88073.1105741,0
+CXSE.US,D,20220616,000000,39.6047,39.6791,39.1587,39.4957,60046.912929275,0
+CXSE.US,D,20220617,000000,40.8832,41.0418,39.9318,40.3084,47228.940690378,0
+CXSE.US,D,20220621,000000,41.0815,41.4482,40.9526,41.2895,112939.20989933,0
+CXSE.US,D,20220622,000000,40.566,40.9328,40.4571,40.6255,67038.075527143,0
+CXSE.US,D,20220623,000000,41.2697,41.7057,40.9724,41.4581,82004.147805132,0
+CXSE.US,D,20220624,000000,42.3351,42.8334,42.3351,42.7835,69203.114848774,0
+CXSE.US,D,20220627,000000,43.2619,43.3815,42.8035,42.8633,48643.968878433,0
+CXSE.US,D,20220628,000000,43.3217,43.5609,42.5593,42.634,172963.1347721,0
+CXSE.US,D,20220629,000000,42.1557,42.3251,41.9763,42.2653,66213.9159691,0
+CXSE.US,D,20220630,000000,42.1656,42.5344,41.8268,42.5045,73387.391226163,0
+CXSE.US,D,20220701,000000,42.2753,42.6078,42.0361,42.5443,78292.125742392,0
+CXSE.US,D,20220705,000000,41.8069,42.7536,41.5876,42.7138,356972.95986523,0
+CXSE.US,D,20220706,000000,42.2952,42.365,41.6773,42.0361,87767.454718816,0
+CXSE.US,D,20220707,000000,42.5443,43.2021,42.5244,43.0825,72365.906009812,0
+CXSE.US,D,20220708,000000,42.4048,42.8344,42.1856,42.5244,1373513.3047559,0
+CXSE.US,D,20220711,000000,41.0993,41.0993,40.4216,40.5213,603241.20512898,0
+CXSE.US,D,20220712,000000,40.1725,40.4216,39.9831,40.1625,46372.217866824,0
+CXSE.US,D,20220713,000000,39.6343,40.611,39.6343,40.2686,68336.156865545,0
+CXSE.US,D,20220714,000000,40.2921,40.2921,39.7589,39.9233,78491.807037141,0
+CXSE.US,D,20220715,000000,39.1858,39.435,38.7374,39.3951,90183.698727629,0
+CXSE.US,D,20220718,000000,40.1226,40.5013,39.7888,39.8137,93695.681298579,0
+CXSE.US,D,20220719,000000,40.0628,40.2023,39.8237,40.1525,47554.250857846,0
+CXSE.US,D,20220720,000000,40.0329,40.1525,39.7091,39.9134,40741.004670203,0
+CXSE.US,D,20220721,000000,39.7041,40.1525,39.7041,40.1226,107454.62558797,0
+CXSE.US,D,20220722,000000,39.9034,39.9034,39.0962,39.2157,69704.826644624,0
+CXSE.US,D,20220725,000000,39.2157,39.2755,39.0264,39.2058,52374.697792373,0
+CXSE.US,D,20220726,000000,39.6243,39.6841,38.9766,39.0463,32040.318706573,0
+CXSE.US,D,20220727,000000,39.2456,39.5247,38.8669,39.4649,26642.903206818,0
+CXSE.US,D,20220728,000000,39.146,39.2756,38.4485,39.0862,60068.949893529,0
+CXSE.US,D,20220729,000000,37.7408,37.8504,37.4916,37.8404,82631.932776495,0
+CXSE.US,D,20220801,000000,37.4518,37.691,37.1628,37.5215,56822.874574379,0
+CXSE.US,D,20220802,000000,36.814,37.8903,36.814,37.4817,122204.95238596,0
+CXSE.US,D,20220803,000000,37.1528,37.691,37.0731,37.6411,41231.678806545,0
+CXSE.US,D,20220804,000000,38.2989,38.568,38.0298,38.1893,61583.116093404,0
+CXSE.US,D,20220805,000000,37.691,37.9999,37.681,37.8604,79861.480239811,0
+CXSE.US,D,20220808,000000,37.7607,37.97,37.5415,37.5913,34009.035793488,0
+CXSE.US,D,20220809,000000,37.6112,37.7508,37.3621,37.4219,24444.402117404,0
+CXSE.US,D,20220810,000000,37.2824,37.4617,36.9635,37.4318,41063.103643139,0
+CXSE.US,D,20220811,000000,38.0697,38.7573,38.0497,38.1195,37194.905697136,0
+CXSE.US,D,20220812,000000,37.7109,38.269,37.681,38.2192,401882.18613536,0
+CXSE.US,D,20220815,000000,37.8903,38.1893,37.8504,38.0996,178812.09088812,0
+CXSE.US,D,20220816,000000,37.7009,38.0342,37.7009,37.9002,73977.404298083,0
+CXSE.US,D,20220817,000000,37.8106,38.0497,37.7408,37.8305,47010.395271145,0
+CXSE.US,D,20220818,000000,37.6611,37.6611,37.3521,37.5514,30911.46716591,0
+CXSE.US,D,20220819,000000,37.1129,37.3123,36.9734,37.0133,75263.793342642,0
+CXSE.US,D,20220822,000000,37.0133,37.3023,37.0133,37.1329,106511.40741177,0
+CXSE.US,D,20220823,000000,37.2325,37.402,36.8339,37.392,77796.434488093,0
+CXSE.US,D,20220824,000000,36.4851,37.4119,36.4353,37.0631,145668.00623068,0
+CXSE.US,D,20220825,000000,37.8703,38.568,37.691,38.4982,188013.48522401,0
+CXSE.US,D,20220826,000000,39.2855,39.2855,38.1295,38.1494,401465.7653448,0
+CXSE.US,D,20220829,000000,38.0996,38.3786,37.7209,37.8106,224602.32307176,0
+CXSE.US,D,20220830,000000,37.5813,37.5913,36.786,36.9635,141384.39091771,0
+CXSE.US,D,20220831,000000,37.7109,37.98,37.4418,37.5215,135277.55493863,0
+CXSE.US,D,20220901,000000,37.1827,37.2856,36.794,37.1827,44507.856833445,0
+CXSE.US,D,20220902,000000,36.8837,36.9635,36.4652,36.5449,53983.185809868,0
+CXSE.US,D,20220906,000000,36.1064,36.1064,35.6978,35.6978,75105.252415153,0
+CXSE.US,D,20220907,000000,35.8473,36.3456,35.8473,36.3456,119195.68503445,0
+CXSE.US,D,20220908,000000,35.5782,35.8273,35.4886,35.7775,41242.716466053,0
+CXSE.US,D,20220909,000000,36.4054,36.6902,36.4054,36.5178,51716.451916218,0
+CXSE.US,D,20220912,000000,36.7243,37.0227,36.5847,36.9435,60940.924994716,0
+CXSE.US,D,20220913,000000,36.0366,36.2359,35.5289,35.5583,166282.34049857,0
+CXSE.US,D,20220914,000000,35.648,35.7476,35.4586,35.6436,44486.78493802,0
+CXSE.US,D,20220915,000000,35.2095,35.4724,35.0306,35.0799,27753.69312283,0
+CXSE.US,D,20220916,000000,34.6015,34.6015,34.1331,34.2527,114033.07065515,0
+CXSE.US,D,20220919,000000,33.9139,34.3678,33.9139,34.3624,44539.96638838,0
+CXSE.US,D,20220920,000000,34.2627,34.467,34.1331,34.2228,34105.364458291,0
+CXSE.US,D,20220921,000000,33.6946,33.6946,33.0768,33.0768,35869.3831325,0
+CXSE.US,D,20220922,000000,33.1465,33.2462,32.8376,32.8974,71727.728605491,0
+CXSE.US,D,20220923,000000,32.2596,32.3403,32.0054,32.13,76745.849987583,0
+CXSE.US,D,20220926,000000,32.45,32.84,32.45,32.51,111025,0
+CXSE.US,D,20220927,000000,32.84,33.12,32.35,32.45,82305,0
+CXSE.US,D,20220928,000000,31.963,32.745,31.96,32.67,109856,0
+CXSE.US,D,20220929,000000,32.03,32.13,31.66,31.97,58565,0
+CXSE.US,D,20220930,000000,31.53,31.91,31.3902,31.58,89917,0
+CXSE.US,D,20221003,000000,31.58,31.82,31.36,31.7257,71444,0
+CXSE.US,D,20221004,000000,32.49,33.28,32.4548,33.09,182654,0
+CXSE.US,D,20221005,000000,33.24,33.44,32.93,33.17,154430,0
+CXSE.US,D,20221006,000000,32.98,33.18,32.78,32.8,34563,0
+CXSE.US,D,20221007,000000,32.22,32.3891,31.975,32.06,338870,0
+CXSE.US,D,20221010,000000,31.18,31.18,30.58,30.74,124263,0
+CXSE.US,D,20221011,000000,30.45,30.55,29.92,30.2,432932,0
+CXSE.US,D,20221012,000000,30.42,30.6551,30.24,30.41,74434,0
+CXSE.US,D,20221013,000000,29.47,30.538,29.42,30.32,72188,0
+CXSE.US,D,20221014,000000,30.92,31,30.22,30.26,88287,0
+CXSE.US,D,20221017,000000,30.89,31.335,30.89,31.05,85035,0
+CXSE.US,D,20221018,000000,31.52,31.52,30.77,30.9156,250077,0
+CXSE.US,D,20221019,000000,30.04,30.09,29.45,29.53,196024,0
+CXSE.US,D,20221020,000000,29.68,30.21,29.61,29.67,63572,0
+CXSE.US,D,20221021,000000,29.31,29.829,29.1518,29.76,88211,0
+CXSE.US,D,20221024,000000,27.29,27.29,26.31,27.1,160480,0
+CXSE.US,D,20221025,000000,27.47,27.81,27.4,27.47,622812,0
+CXSE.US,D,20221026,000000,27.93,29.2,27.93,28.93,1979971,0
+CXSE.US,D,20221027,000000,28.17,28.5,27.9914,28.06,164469,0
+CXSE.US,D,20221028,000000,26.96,27.21,26.84,27.16,72409,0
+CXSE.US,D,20221031,000000,26.53,26.97,26.53,26.75,86794,0
+CXSE.US,D,20221101,000000,28.32,28.43,27.88,27.89,76765,0
+CXSE.US,D,20221102,000000,28.4,28.82,28.17,28.2,82732,0
+CXSE.US,D,20221103,000000,27.9,28.7385,27.83,28.55,123439,0
+CXSE.US,D,20221104,000000,30.65,30.96,30.06,30.85,2942122,0
+CXSE.US,D,20221107,000000,31.12,31.23,30.59,30.73,92525,0
+CXSE.US,D,20221108,000000,30.42,30.72,30.08,30.61,48934,0
+CXSE.US,D,20221109,000000,29.73,29.79,29.22,29.25,184714,0
+CXSE.US,D,20221110,000000,30.5,30.88,30.46,30.8422,194772,0
+CXSE.US,D,20221111,000000,31.84,32.23,31.72,31.99,38459,0
+CXSE.US,D,20221114,000000,32.4,32.58,32.13,32.27,52878,0
+CXSE.US,D,20221115,000000,33.88,34,33.4965,33.7,95884,0
+CXSE.US,D,20221116,000000,33.15,33.15,32.63,32.71,45424,0
+CXSE.US,D,20221117,000000,32.08,33.39,32.08,33.37,61690,0
+CXSE.US,D,20221118,000000,32.88,32.88,32.45,32.65,58221,0
+CXSE.US,D,20221121,000000,32.18,32.21,31.86,31.9547,83204,0
+CXSE.US,D,20221122,000000,31.25,31.4767,31.14,31.43,84692,0
+CXSE.US,D,20221123,000000,31.5,31.78,31.5,31.69,36452,0
+CXSE.US,D,20221125,000000,31.09,31.14,30.88,30.88,11565,0
+CXSE.US,D,20221128,000000,30.84,31.57,30.84,31.2212,32136,0
+CXSE.US,D,20221129,000000,32.55,32.86,32.4507,32.6,53746,0
+CXSE.US,D,20221130,000000,33.84,34.74,33.84,34.47,87532,0
+CXSE.US,D,20221201,000000,34.2,34.3535,34.02,34.14,52309,0
+CXSE.US,D,20221202,000000,33.77,35.25,33.74,35.03,208909,0
+CXSE.US,D,20221205,000000,35.58,35.67,34.77,34.88,222163,0
+CXSE.US,D,20221206,000000,35.37,35.55,35.06,35.35,68822,0
+CXSE.US,D,20221207,000000,34.7,35.03,34.61,34.94,348051,0
+CXSE.US,D,20221208,000000,35.78,36.14,35.73,36.035,42595,0
+CXSE.US,D,20221209,000000,36.24,36.29,35.69,35.6978,26599,0
+CXSE.US,D,20221212,000000,35.43,35.43,34.8556,35.23,170608,0
+CXSE.US,D,20221213,000000,36.24,36.44,35.43,35.5672,96138,0
+CXSE.US,D,20221214,000000,35.52,35.8084,35.3598,35.7,484861,0
+CXSE.US,D,20221215,000000,35.82,36.125,34.88,34.96,74358,0
+CXSE.US,D,20221216,000000,35.2,35.449,34.95,35.03,55657,0
+CXSE.US,D,20221219,000000,35,35,34.5552,34.58,38304,0
+CXSE.US,D,20221220,000000,34.04,34.5513,34,34.2569,141056,0
+CXSE.US,D,20221221,000000,34.43,34.94,34.145,34.8901,175035,0
+CXSE.US,D,20221222,000000,34.87,34.97,34.32,34.5464,90592,0
+CXSE.US,D,20221223,000000,34.7,34.765,34.217,34.29,42881,0
+CXSE.US,D,20221227,000000,35.14,35.966,35.14,35.6363,3017568,0
+CXSE.US,D,20221228,000000,35.23,35.4,34.4612,34.4946,142021,0
+CXSE.US,D,20221229,000000,34.93,35.32,34.73,35.26,185559,0
+CXSE.US,D,20221230,000000,34.76,35.12,34.58,34.74,206978,0
+CXSE.US,D,20230103,000000,35.66,36.14,35.5408,35.76,79588,0
+CXSE.US,D,20230104,000000,36.79,37.71,36.66,37.7,162112,0
+CXSE.US,D,20230105,000000,37.49,38.08,37.3,38.03,42323,0
+CXSE.US,D,20230106,000000,37.89,38.36,37.5,38.3269,49201,0
+CXSE.US,D,20230109,000000,38.83,38.89,38.4194,38.4194,68116,0
+CXSE.US,D,20230110,000000,38.56,38.9,38.36,38.86,54963,0
+CXSE.US,D,20230111,000000,38.85,39.1199,38.66,39,41750,0
+CXSE.US,D,20230112,000000,38.86,39.03,38.43,38.98,166910,0
+CXSE.US,D,20230113,000000,39.35,39.83,39.35,39.81,117254,0
+CXSE.US,D,20230117,000000,39.45,39.45,39.057,39.27,43095,0
+CXSE.US,D,20230118,000000,39.55,39.58,38.7301,38.76,85678,0
+CXSE.US,D,20230119,000000,39.1,39.6,39.08,39.49,181634,0
+CXSE.US,D,20230120,000000,39.93,40.26,39.79,40.225,27803,0
+CXSE.US,D,20230123,000000,40.55,40.8996,40.415,40.68,123859,0
+CXSE.US,D,20230124,000000,40.47,40.7473,40.47,40.7,44462,0
+CXSE.US,D,20230125,000000,40.65,40.84,40.24,40.8076,45826,0
+CXSE.US,D,20230126,000000,41.31,41.385,41.01,41.32,537736,0
+CXSE.US,D,20230127,000000,41.25,41.335,40.88,41.23,116154,0
+CXSE.US,D,20230130,000000,40,40.0891,39.62,39.79,70204,0
+CXSE.US,D,20230131,000000,39.38,39.695,39.21,39.43,1256509,0
+CXSE.US,D,20230201,000000,40.12,40.57,39.81,40.39,63624,0
+CXSE.US,D,20230202,000000,40.17,40.17,39.55,39.755,84411,0
+CXSE.US,D,20230203,000000,39.01,39.19,38.555,38.64,41561,0
+CXSE.US,D,20230206,000000,37.74,37.9754,37.5,37.9031,55159,0
+CXSE.US,D,20230207,000000,38.18,38.19,37.63,38.0594,39618,0
+CXSE.US,D,20230208,000000,37.82,37.84,37.46,37.56,31971,0
+CXSE.US,D,20230209,000000,38.64,38.75,38.26,38.36,52102,0
+CXSE.US,D,20230210,000000,37.5,37.6,37.06,37.2,41306,0
+CXSE.US,D,20230213,000000,37.74,38.0899,37.66,37.83,410816,0
+CXSE.US,D,20230214,000000,37.4,37.65,37.14,37.54,61614,0
+CXSE.US,D,20230215,000000,36.77,37.06,36.7,37.02,49769,0
+CXSE.US,D,20230216,000000,36.67,37.12,36.5,36.9,37965,0
+CXSE.US,D,20230217,000000,36.09,36.12,35.83,35.99,25819,0
+CXSE.US,D,20230221,000000,35.8,36.08,35.6372,35.71,113708,0
+CXSE.US,D,20230222,000000,35.62,35.7,35.36,35.4281,40116,0
+CXSE.US,D,20230223,000000,36.01,36.14,35.12,35.32,58426,0
+CXSE.US,D,20230224,000000,34.28,34.465,33.93,34.05,50433,0
+CXSE.US,D,20230227,000000,34.56,34.63,34.38,34.46,42772,0
+CXSE.US,D,20230228,000000,34.19,34.53,34.17,34.27,34621,0
+CXSE.US,D,20230301,000000,35.66,35.8,35.39,35.48,114461,0
+CXSE.US,D,20230302,000000,35.26,35.93,35.25,35.87,59295,0
+CXSE.US,D,20230303,000000,35.78,36.0199,35.78,35.945,16878,0
+CXSE.US,D,20230306,000000,35.61,35.75,35.39,35.41,33871,0
+CXSE.US,D,20230307,000000,35,35,34.4101,34.42,41346,0
+CXSE.US,D,20230308,000000,34.19,34.25,34.05,34.15,26771,0
+CXSE.US,D,20230309,000000,33.73,33.73,33.03,33.11,46112,0
+CXSE.US,D,20230310,000000,33.13,33.39,33,33.12,30546,0
+CXSE.US,D,20230313,000000,32.99,33.45,32.9197,33.29,33661,0
+CXSE.US,D,20230314,000000,33.42,33.49,33.11,33.48,21141,0
+CXSE.US,D,20230315,000000,32.77,32.94,32.5249,32.93,59362,0
+CXSE.US,D,20230316,000000,32.66,33.28,32.62,33.21,20807,0
+CXSE.US,D,20230317,000000,33.25,33.38,32.8,32.97,23908,0
+CXSE.US,D,20230320,000000,32.46,32.99,32.41,32.74,18787,0
+CXSE.US,D,20230321,000000,33.32,33.48,33.21,33.48,22079,0
+CXSE.US,D,20230322,000000,33.65,33.6861,33.34,33.34,21830,0
+CXSE.US,D,20230323,000000,34.19,34.5554,33.885,34.06,26512,0
+CXSE.US,D,20230324,000000,33.75,34.04,33.75,33.97,22583,0
+CXSE.US,D,20230327,000000,33.55,33.69,33.4716,33.65,15104,0
+CXSE.US,D,20230328,000000,34.1,34.3999,33.9847,34.38,21888,0
+CXSE.US,D,20230329,000000,34.22,34.55,34.1,34.45,47742,0
+CXSE.US,D,20230330,000000,34.81,35.15,34.81,35.1,31296,0
+CXSE.US,D,20230331,000000,35,35.015,34.65,34.78,26472,0
+CXSE.US,D,20230403,000000,34.77,34.83,34.615,34.73,30648,0
+CXSE.US,D,20230404,000000,34.35,34.53,34.17,34.43,33382,0
+CXSE.US,D,20230405,000000,34.36,34.36,33.91,34.07,10715,0
+CXSE.US,D,20230406,000000,34.09,34.6,34.09,34.56,23419,0
+CXSE.US,D,20230410,000000,34.3,34.46,34.22,34.46,28355,0
+CXSE.US,D,20230411,000000,34.89,34.95,34.66,34.69,25605,0
+CXSE.US,D,20230412,000000,34.54,34.54,33.76,33.8,12140,0
+CXSE.US,D,20230413,000000,34.33,34.5235,34.33,34.445,128466,0
+CXSE.US,D,20230414,000000,34.35,34.4897,34.1,34.23,17260,0
+CXSE.US,D,20230417,000000,34.75,34.87,34.643,34.83,24534,0
+CXSE.US,D,20230418,000000,35.02,35.1,34.76,34.8128,18028,0
+CXSE.US,D,20230419,000000,34.35,34.43,34.19,34.42,14775,0
+CXSE.US,D,20230420,000000,34.27,34.39,33.87,34.03,19590,0
+CXSE.US,D,20230421,000000,33.41,33.4374,33.171,33.3953,25921,0
+CXSE.US,D,20230424,000000,33.17,33.17,32.8121,32.96,38518,0
+CXSE.US,D,20230425,000000,32.07,32.07,31.67,31.69,36803,0
+CXSE.US,D,20230426,000000,32.57,32.66,32.23,32.28,38892,0
+CXSE.US,D,20230427,000000,32.51,32.9238,32.47,32.88,33106,0
+CXSE.US,D,20230428,000000,32.81,33.04,32.76,32.98,31984,0
+CXSE.US,D,20230501,000000,32.84,33.07,32.84,32.88,23233,0
+CXSE.US,D,20230502,000000,32.42,32.421,32.03,32.16,29145,0
+CXSE.US,D,20230503,000000,32.18,32.3,32.12,32.1695,14041,0
+CXSE.US,D,20230504,000000,32.44,32.76,32.44,32.64,101536,0
+CXSE.US,D,20230505,000000,32.62,32.8672,32.55,32.8,19889,0
+CXSE.US,D,20230508,000000,32.88,32.88,32.71,32.81,26320,0
+CXSE.US,D,20230509,000000,32.03,32.2775,32.03,32.2658,12940,0
+CXSE.US,D,20230510,000000,32.28,32.48,32.175,32.41,50236,0
+CXSE.US,D,20230511,000000,32.39,32.8099,32.39,32.8,19099,0
+CXSE.US,D,20230512,000000,32.3,32.3,31.8743,31.9,22337,0
+CXSE.US,D,20230515,000000,32.73,33.22,32.66,33.18,10262,0
+CXSE.US,D,20230516,000000,32.65,32.89,32.65,32.8,44164,0
+CXSE.US,D,20230517,000000,32.29,32.51,32.1701,32.475,10049,0
+CXSE.US,D,20230518,000000,32.31,32.31,31.66,31.8,27829,0
+CXSE.US,D,20230519,000000,31.7,31.77,31.62,31.73,17933,0
+CXSE.US,D,20230522,000000,32.02,32.4,32.02,32.15,29394,0
+CXSE.US,D,20230523,000000,31.66,31.8099,31.39,31.415,17796,0
+CXSE.US,D,20230524,000000,31.14,31.2,30.83,30.925,37836,0
+CXSE.US,D,20230525,000000,30.8,30.8,30.34,30.4,22039,0
+CXSE.US,D,20230526,000000,30.54,30.965,30.48,30.87,20117,0
+CXSE.US,D,20230530,000000,30.43,30.43,29.75,29.88,130937,0
+CXSE.US,D,20230531,000000,29.71,29.77,29.35,29.77,41844,0
+CXSE.US,D,20230601,000000,29.77,30.625,29.77,30.5,75411,0
+CXSE.US,D,20230602,000000,31.3,31.54,31.28,31.3,55618,0
+CXSE.US,D,20230605,000000,30.97,31.14,30.86,31.03,23063,0
+CXSE.US,D,20230606,000000,30.89,31.52,30.83,31.47,96435,0
+CXSE.US,D,20230607,000000,31.24,31.55,31,31.02,35491,0
+CXSE.US,D,20230608,000000,31.19,31.48,31.19,31.36,17923,0
+CXSE.US,D,20230609,000000,31.45,31.66,31.387,31.39,18223,0
+CXSE.US,D,20230612,000000,31.5,31.56,31.41,31.41,10578,0
+CXSE.US,D,20230613,000000,31.98,32.14,31.81,31.91,87960,0
+CXSE.US,D,20230614,000000,31.89,32.4,31.83,32.2918,12739,0
+CXSE.US,D,20230615,000000,32.9,33.15,32.9,33.15,40870,0
+CXSE.US,D,20230616,000000,33.45,33.45,32.9301,33.06,44856,0
+CXSE.US,D,20230620,000000,32.07,32.08,31.52,31.57,321560,0
+CXSE.US,D,20230621,000000,31.26,31.41,31.13,31.18,31755,0
+CXSE.US,D,20230622,000000,31.08,31.16,30.9,31.13,29366,0
+CXSE.US,D,20230623,000000,30.74,30.76,30.25,30.48,29803,0
+CXSE.US,D,20230626,000000,30.585,30.585,30.36,30.37,37957,0
+CXSE.US,D,20230627,000000,30.84,31.04,30.84,30.97,102243,0
+CXSE.US,D,20230628,000000,30.74,30.83,30.62,30.8,11714,0
+CXSE.US,D,20230629,000000,30.31,30.3991,30.23,30.3,138984,0
+CXSE.US,D,20230630,000000,30.7,30.8,30.61,30.66,11923,0
+CXSE.US,D,20230703,000000,31.22,31.3748,31.05,31.08,9167,0
+CXSE.US,D,20230705,000000,30.98,31.0547,30.85,30.99,23957,0
+CXSE.US,D,20230706,000000,30.4,30.49,30.17,30.29,10571,0
+CXSE.US,D,20230707,000000,30.42,31.005,30.42,30.83,19099,0
+CXSE.US,D,20230710,000000,30.75,31.15,30.75,31.1,15341,0
+CXSE.US,D,20230711,000000,31.21,31.369,31.05,31.3321,28514,0
+CXSE.US,D,20230712,000000,31.83,32.1305,31.73,32.11,16129,0
+CXSE.US,D,20230713,000000,32.46,32.87,32.46,32.86,18966,0
+CXSE.US,D,20230714,000000,32.4,32.4,32.17,32.19,26995,0
+CXSE.US,D,20230717,000000,31.82,32.048,31.64,32.02,39191,0
+CXSE.US,D,20230718,000000,31.66,31.8096,31.25,31.48,28555,0
+CXSE.US,D,20230719,000000,31.68,31.9403,31.5,31.5,31199,0
+CXSE.US,D,20230720,000000,31.38,31.5,31.28,31.41,22287,0
+CXSE.US,D,20230721,000000,31.55,31.6,31.29,31.33,15475,0
+CXSE.US,D,20230724,000000,31.29,32.34,31.26,32.22,49639,0
+CXSE.US,D,20230725,000000,32.91,33.1,32.5,32.5,22952,0
+CXSE.US,D,20230726,000000,32.45,33.1542,32.45,33.11,28488,0
+CXSE.US,D,20230727,000000,33,33,32.5841,32.6062,21464,0
+CXSE.US,D,20230728,000000,34.09,34.49,34.09,34.49,26265,0
+CXSE.US,D,20230731,000000,34.41,34.74,34.29,34.69,36335,0
+CXSE.US,D,20230801,000000,34.02,34.08,33.78,33.78,30734,0
+CXSE.US,D,20230802,000000,33.3,33.3,32.78,32.93,31641,0
+CXSE.US,D,20230803,000000,33.66,34.11,33.66,33.96,14853,0
+CXSE.US,D,20230804,000000,33.94,33.99,33.56,33.56,26272,0
+CXSE.US,D,20230807,000000,33.49,33.49,32.95,33.17,32076,0
+CXSE.US,D,20230808,000000,32.51,32.66,32.32,32.64,36009,0
+CXSE.US,D,20230809,000000,32.93,33.01,32.54,32.81,17265,0
+CXSE.US,D,20230810,000000,33.11,33.6,32.88,32.96,17610,0
+CXSE.US,D,20230811,000000,32.01,32.01,31.669,31.86,33836,0
+CXSE.US,D,20230814,000000,31.53,31.8071,31.35,31.69,39973,0
+CXSE.US,D,20230815,000000,31.38,31.38,30.9704,31.03,41682,0
+CXSE.US,D,20230816,000000,30.59,30.7604,30.48,30.6,50542,0
+CXSE.US,D,20230817,000000,31.15,31.16,30.71,30.73,58697,0
+CXSE.US,D,20230818,000000,29.95,30.06,29.85,29.96,59413,0
+CXSE.US,D,20230821,000000,29.79,30.2,29.74,30.17,1024803,0
+CXSE.US,D,20230822,000000,30.13,30.14,29.91,29.98,69930,0
+CXSE.US,D,20230823,000000,30.05,30.45,30.02,30.29,98202,0
+CXSE.US,D,20230824,000000,30.58,30.66,30.37,30.42,76897,0
+CXSE.US,D,20230825,000000,30.33,30.39,29.9623,30.29,24984,0
+CXSE.US,D,20230828,000000,30.76,31.01,30.69,30.95,543162,0
+CXSE.US,D,20230829,000000,31.46,31.85,31.39,31.77,81592,0
+CXSE.US,D,20230830,000000,31.37,31.62,31.33,31.52,60685,0
+CXSE.US,D,20230831,000000,31.35,31.38,31.12,31.18,71586,0
+CXSE.US,D,20230901,000000,31.76,32.12,31.76,31.85,44834,0
+CXSE.US,D,20230905,000000,31.45,31.49,31.27,31.37,16630,0
+CXSE.US,D,20230906,000000,31.34,31.63,31.2149,31.25,49025,0
+CXSE.US,D,20230907,000000,30.38,30.38,30.1115,30.15,17464,0
+CXSE.US,D,20230908,000000,30.05,30.15,29.97,30.05,10559,0
+CXSE.US,D,20230911,000000,30.66,30.78,30.47,30.58,118633,0
+CXSE.US,D,20230912,000000,30.42,30.7099,30.42,30.59,24425,0
+CXSE.US,D,20230913,000000,30.35,30.49,30.29,30.31,24967,0
+CXSE.US,D,20230914,000000,30.42,30.474,30.26,30.33,32970,0
+CXSE.US,D,20230915,000000,30.37,30.46,30.17,30.29,11060,0
+CXSE.US,D,20230918,000000,30.15,30.3286,30.11,30.3,23242,0
+CXSE.US,D,20230919,000000,30.14,30.27,30,30.02,21504,0
+CXSE.US,D,20230920,000000,29.92,30.01,29.65,29.66,19768,0
+CXSE.US,D,20230921,000000,29.07,29.17,29.04,29.06,15544,0
+CXSE.US,D,20230922,000000,30.22,30.22,30,30.1,81690,0
+CXSE.US,D,20230925,000000,29.36,29.65,29.36,29.59,31345,0
+CXSE.US,D,20230926,000000,29.25,29.39,29.21,29.21,11266,0
+CXSE.US,D,20230927,000000,29.5,29.5,29.2824,29.45,17954,0
+CXSE.US,D,20230928,000000,29.16,29.4,29.16,29.4,15895,0
+CXSE.US,D,20230929,000000,29.86,29.88,29.57,29.59,15288,0
+CXSE.US,D,20231002,000000,29.51,29.51,29.37,29.43,8116,0
+CXSE.US,D,20231003,000000,28.94,29.02,28.86,28.99,26805,0
+CXSE.US,D,20231004,000000,28.78,28.78,28.62,28.65,18120,0
+CXSE.US,D,20231005,000000,28.69,28.86,28.5785,28.79,25790,0
+CXSE.US,D,20231006,000000,28.88,29.535,28.88,29.49,28305,0
+CXSE.US,D,20231009,000000,29.18,29.44,29.1782,29.4,87420,0
+CXSE.US,D,20231010,000000,29.65,30.06,29.65,30.0138,13548,0
+CXSE.US,D,20231011,000000,30.42,30.56,30.29,30.4,31636,0
+CXSE.US,D,20231012,000000,30.36,30.36,29.68,29.71,11639,0
+CXSE.US,D,20231013,000000,29.58,29.73,29.5009,29.54,35658,0
+CXSE.US,D,20231016,000000,29.31,29.62,29.21,29.54,6102,0
+CXSE.US,D,20231017,000000,29.12,29.365,29.12,29.25,29398,0
+CXSE.US,D,20231018,000000,28.81,28.89,28.64,28.68,19041,0
+CXSE.US,D,20231019,000000,28.28,28.475,28.26,28.28,31960,0
+CXSE.US,D,20231020,000000,27.97,28.1,27.82,27.85,70458,0
+CXSE.US,D,20231023,000000,27.72,28.03,27.565,27.97,23054,0
+CXSE.US,D,20231024,000000,28.15,28.97,28.15,28.91,27429,0
+CXSE.US,D,20231025,000000,28.32,28.3554,28.15,28.25,16832,0
+CXSE.US,D,20231026,000000,28.17,28.31,28.16,28.26,14008,0
+CXSE.US,D,20231027,000000,28.88,28.97,28.5813,28.64,21219,0
+CXSE.US,D,20231030,000000,29.38,29.38,29.12,29.18,73645,0
+CXSE.US,D,20231031,000000,28.72,28.78,28.385,28.78,26838,0
+CXSE.US,D,20231101,000000,28.56,28.63,28.42,28.63,42800,0
+CXSE.US,D,20231102,000000,28.89,28.89,28.75,28.82,21506,0
+CXSE.US,D,20231103,000000,29.23,29.6068,29.23,29.5,24475,0
+CXSE.US,D,20231106,000000,30.07,30.1,29.82,29.86,23953,0
+CXSE.US,D,20231107,000000,29.67,29.87,29.52,29.79,15918,0
+CXSE.US,D,20231108,000000,29.64,29.79,29.59,29.67,17970,0
+CXSE.US,D,20231109,000000,29.56,29.59,29.11,29.1623,27342,0
+CXSE.US,D,20231110,000000,29.02,29.15,28.89,29.1173,19099,0
+CXSE.US,D,20231113,000000,29.23,29.47,29.23,29.27,1089008,0
+CXSE.US,D,20231114,000000,29.49,29.91,29.49,29.84,30412,0
+CXSE.US,D,20231115,000000,30.09,30.45,30.09,30.25,35096,0
+CXSE.US,D,20231116,000000,29.1,29.33,28.95,29.1,33794,0
+CXSE.US,D,20231117,000000,29.27,29.44,29.21,29.28,16772,0
+CXSE.US,D,20231120,000000,29.52,29.87,29.5,29.82,66895,0
+CXSE.US,D,20231121,000000,29.47,29.61,29.34,29.37,16016,0
+CXSE.US,D,20231122,000000,29.3,29.38,29.0801,29.23,23252,0
+CXSE.US,D,20231124,000000,29.16,29.43,29.16,29.38,7177,0
+CXSE.US,D,20231127,000000,29.09,29.09,28.97,29.01,36507,0
+CXSE.US,D,20231128,000000,29.15,29.24,29.06,29.23,15432,0
+CXSE.US,D,20231129,000000,28.74,28.86,28.61,28.65,33956,0
+CXSE.US,D,20231130,000000,28.61,28.72,28.39,28.68,12065,0
+CXSE.US,D,20231201,000000,28.32,28.52,28.17,28.4978,46502,0
+CXSE.US,D,20231204,000000,27.84,27.85,27.7,27.75,34282,0
+CXSE.US,D,20231205,000000,27.17,27.35,27.17,27.3,67196,0
+CXSE.US,D,20231206,000000,27.5,27.59,27.3,27.34,29648,0
+CXSE.US,D,20231207,000000,27.36,27.38,27.275,27.36,45607,0
+CXSE.US,D,20231208,000000,27.14,27.22,27.085,27.13,43730,0
+CXSE.US,D,20231211,000000,27.11,27.37,27.1,27.31,28682,0
+CXSE.US,D,20231212,000000,27.24,27.41,27.12,27.37,43254,0
+CXSE.US,D,20231213,000000,27.13,27.4,26.875,27.31,49945,0
+CXSE.US,D,20231214,000000,27.34,27.67,27.34,27.64,23702,0
+CXSE.US,D,20231215,000000,27.57,27.695,27.44,27.48,18897,0
+CXSE.US,D,20231218,000000,27.29,27.29,27.12,27.23,57668,0
+CXSE.US,D,20231219,000000,27.28,27.6,27.28,27.5,142861,0
+CXSE.US,D,20231220,000000,27.14,27.17,26.73,26.73,28240,0
+CXSE.US,D,20231221,000000,27.25,27.48,27.1701,27.48,32805,0
+CXSE.US,D,20231222,000000,26.63,26.9399,26.62,26.83,228840,0
+CXSE.US,D,20231226,000000,26.91,27.12,26.84,26.92,69161,0
+CXSE.US,D,20231227,000000,26.96,27,26.82,26.98,469759,0
+CXSE.US,D,20231228,000000,27.63,27.925,27.63,27.8,87554,0
+CXSE.US,D,20231229,000000,27.8,28.06,27.8,28.02,78718,0
+CXSE.US,D,20240102,000000,27.31,27.36,27.13,27.17,213498,0
+CXSE.US,D,20240103,000000,26.94,27.36,26.88,27.33,74876,0
+CXSE.US,D,20240104,000000,26.95,27.04,26.84,26.85,75476,0
+CXSE.US,D,20240105,000000,26.78,26.78,26.55,26.58,17672,0
+CXSE.US,D,20240108,000000,26.03,26.32,26,26.32,53637,0
+CXSE.US,D,20240109,000000,25.95,26.05,25.89,26,16482,0
+CXSE.US,D,20240110,000000,26.11,26.15,25.93,25.97,54373,0
+CXSE.US,D,20240111,000000,26.33,26.43,26.18,26.32,36056,0
+CXSE.US,D,20240112,000000,26.34,26.46,26.1,26.11,2762506,0
+CXSE.US,D,20240116,000000,25.73,25.75,25.43,25.47,33250,0
+CXSE.US,D,20240117,000000,24.61,24.84,24.53,24.81,53990,0
+CXSE.US,D,20240118,000000,25.07,25.17,24.89,24.94,24514,0
+CXSE.US,D,20240119,000000,24.75,25.11,24.57,25.04,47439,0
+CXSE.US,D,20240122,000000,24.21,24.47,24.21,24.43,26871,0
+CXSE.US,D,20240123,000000,25.11,25.35,25.1,25.27,32961,0
+CXSE.US,D,20240124,000000,26.11,26.14,25.78,25.87,28839,0
+CXSE.US,D,20240125,000000,25.85,25.96,25.55,25.6,37487,0
+CXSE.US,D,20240126,000000,25.18,25.3601,25.18,25.25,21540,0
+CXSE.US,D,20240129,000000,24.99,24.99,24.44,24.6,50551,0
+CXSE.US,D,20240130,000000,24.04,24.145,23.98,24.05,25015,0
+CXSE.US,D,20240131,000000,23.7,24.12,23.7,23.86,47719,0
+CXSE.US,D,20240201,000000,24.15,24.1998,24.04,24.16,76439,0
+CXSE.US,D,20240202,000000,23.42,23.48,23.291,23.36,35798,0
+CXSE.US,D,20240205,000000,23.53,23.7499,23.44,23.69,67540,0
+CXSE.US,D,20240206,000000,24.84,25.19,24.59,25.15,44531,0
+CXSE.US,D,20240207,000000,24.94,25.0785,24.7901,24.9,34669,0
+CXSE.US,D,20240208,000000,24.69,24.745,24.56,24.62,70456,0
+CXSE.US,D,20240209,000000,24.59,24.75,24.4,24.71,155995,0
+CXSE.US,D,20240212,000000,24.84,25.375,24.84,25.145,36963,0
+CXSE.US,D,20240213,000000,24.83,24.9055,24.54,24.63,128554,0
+CXSE.US,D,20240214,000000,24.89,25.03,24.81,25.02,146187,0
+CXSE.US,D,20240215,000000,25.08,25.289,25.08,25.19,82681,0
+CXSE.US,D,20240216,000000,25.68,25.865,25.68,25.68,80311,0
+CXSE.US,D,20240220,000000,25.62,25.64,25.29,25.35,17443,0
+CXSE.US,D,20240221,000000,25.95,26.1389,25.795,25.82,32009,0
+CXSE.US,D,20240222,000000,26.12,26.18,25.96,26.11,22296,0
+CXSE.US,D,20240223,000000,26.37,26.4,26.07,26.2,3406241,0
+CXSE.US,D,20240226,000000,26.07,26.2146,26.07,26.16,22979,0
+CXSE.US,D,20240227,000000,26.62,26.72,26.62,26.64,90767,0
+CXSE.US,D,20240228,000000,26.19,26.23,25.9,25.91,90139,0
+CXSE.US,D,20240229,000000,26.3,26.36,26.03,26.06,56187,0
+CXSE.US,D,20240301,000000,26.44,26.6,26.44,26.52,40940,0
+CXSE.US,D,20240304,000000,26.53,26.53,26.1,26.16,37537,0
+CXSE.US,D,20240305,000000,25.91,26.04,25.79,25.85,23053,0
+CXSE.US,D,20240306,000000,26.38,26.5,26.2,26.2,58962,0
+CXSE.US,D,20240307,000000,25.85,25.95,25.78,25.91,15902,0
+CXSE.US,D,20240308,000000,26.08,26.1468,25.97,26.1,16520,0
+CXSE.US,D,20240311,000000,26.6,27,26.6,26.88,45964,0
+CXSE.US,D,20240312,000000,27.26,27.42,27.21,27.42,41213,0
+CXSE.US,D,20240313,000000,27.52,27.82,27.44,27.46,26388,0
+CXSE.US,D,20240314,000000,27.19,27.19,26.83,26.86,15370,0
+CXSE.US,D,20240315,000000,26.96,27.0399,26.9195,26.95,19885,0
+CXSE.US,D,20240318,000000,27.25,27.25,27.1343,27.19,12740,0
+CXSE.US,D,20240319,000000,26.92,26.98,26.795,26.91,20473,0
+CXSE.US,D,20240320,000000,27.29,27.29,27.015,27.28,11574,0
+CXSE.US,D,20240321,000000,27.05,27.05,26.76,26.76,22308,0
+CXSE.US,D,20240322,000000,26.35,26.4304,26.31,26.31,25788,0
+CXSE.US,D,20240325,000000,26.28,26.4,26.19,26.26,12765,0
+CXSE.US,D,20240326,000000,26.31,26.37,26.29,26.32,10683,0
+CXSE.US,D,20240327,000000,26.01,26.16,26.01,26.16,241942,0
+CXSE.US,D,20240328,000000,26.37,26.5016,26.35,26.38,15918,0
+CXSE.US,D,20240401,000000,26.81,27.03,26.74,26.82,28441,0
+CXSE.US,D,20240402,000000,26.83,26.94,26.77,26.8,21121,0
+CXSE.US,D,20240403,000000,26.52,26.705,26.5001,26.64,19422,0
+CXSE.US,D,20240404,000000,26.88,26.89,26.56,26.56,15011,0
+CXSE.US,D,20240405,000000,26.44,26.505,26.37,26.43,15898,0
+CXSE.US,D,20240408,000000,26.4,26.56,26.4,26.43,25537,0
+CXSE.US,D,20240409,000000,26.56,26.75,26.56,26.75,14508,0
+CXSE.US,D,20240410,000000,26.45,26.57,26.32,26.4,14332,0
+CXSE.US,D,20240411,000000,26.68,26.68,26.445,26.53,18281,0
+CXSE.US,D,20240412,000000,26.12,26.12,25.71,25.72,27680,0
+CXSE.US,D,20240415,000000,26.05,26.11,25.74,25.78,16989,0
+CXSE.US,D,20240416,000000,25.5,25.5728,25.4,25.5,11024,0
+CXSE.US,D,20240417,000000,25.68,25.68,25.54,25.54,28728,0
+CXSE.US,D,20240418,000000,25.69,25.84,25.69,25.76,19400,0
+CXSE.US,D,20240419,000000,25.51,25.55,25.43,25.55,17642,0
+CXSE.US,D,20240422,000000,25.76,26.15,25.71,26.12,13323,0
+CXSE.US,D,20240423,000000,26.29,26.52,26.29,26.49,8037,0
+CXSE.US,D,20240424,000000,26.85,26.88,26.7101,26.83,54402,0
+CXSE.US,D,20240425,000000,26.67,26.95,26.67,26.942,14342,0
+CXSE.US,D,20240426,000000,27.52,27.745,27.4901,27.5807,19605,0
+CXSE.US,D,20240429,000000,27.83,27.9699,27.74,27.94,41085,0
+CXSE.US,D,20240430,000000,27.64,27.64,27.38,27.38,16835,0
+CXSE.US,D,20240501,000000,27.41,27.7,27.4,27.48,14659,0
+CXSE.US,D,20240502,000000,28.44,29.3772,28.44,29.19,44191,0
+CXSE.US,D,20240503,000000,29.32,29.42,29.17,29.411,14180,0
+CXSE.US,D,20240506,000000,29.52,29.58,29.2601,29.3395,13480,0
+CXSE.US,D,20240507,000000,28.99,29.05,28.92,29.02,36605,0
+CXSE.US,D,20240508,000000,28.44,28.667,28.44,28.63,21819,0
+CXSE.US,D,20240509,000000,29.27,29.27,29.11,29.25,11109,0
+CXSE.US,D,20240510,000000,29.3,29.32,29.07,29.12,12619,0
+CXSE.US,D,20240513,000000,29.46,29.7633,29.46,29.71,17661,0
+CXSE.US,D,20240514,000000,29.52,29.57,29.45,29.56,27775,0
+CXSE.US,D,20240515,000000,29.75,29.75,29.49,29.71,8658,0
+CXSE.US,D,20240516,000000,29.85,30.26,29.76,30.26,29302,0
+CXSE.US,D,20240517,000000,30.36,30.68,30.25,30.45,14518,0
+CXSE.US,D,20240520,000000,30.23,30.3173,30.13,30.25,70801,0
+CXSE.US,D,20240521,000000,29.69,29.87,29.601,29.7,27354,0
+CXSE.US,D,20240522,000000,29.74,29.79,29.46,29.46,13069,0
+CXSE.US,D,20240523,000000,29.25,29.3215,28.8695,28.91,29391,0
+CXSE.US,D,20240524,000000,28.79,28.92,28.7316,28.85,15592,0
+CXSE.US,D,20240528,000000,28.86,28.86,28.59,28.64,19155,0
+CXSE.US,D,20240529,000000,28.36,28.4403,28.32,28.4353,11816,0
+CXSE.US,D,20240530,000000,28.4,28.75,28.4,28.75,7028,0
+CXSE.US,D,20240531,000000,28.11,28.17,27.97,28.16,12752,0
+CXSE.US,D,20240603,000000,28.46,28.46,28.1,28.22,21057,0
+CXSE.US,D,20240604,000000,28.6,28.6,28.49,28.56,10569,0
+CXSE.US,D,20240605,000000,28.61,28.69,28.55,28.6827,76909,0
+CXSE.US,D,20240606,000000,28.64,28.66,28.51,28.63,32481,0
+CXSE.US,D,20240607,000000,28.11,28.2,27.9201,27.96,13179,0
+CXSE.US,D,20240610,000000,28,28.21,27.94,28.17,5844,0
+CXSE.US,D,20240611,000000,28.13,28.13,27.91,28,9617,0
+CXSE.US,D,20240612,000000,28.08,28.215,28.06,28.08,9776,0
+CXSE.US,D,20240613,000000,28.23,28.27,27.975,28.0462,46488,0
+CXSE.US,D,20240614,000000,27.99,27.99,27.86,27.907,25623,0
+CXSE.US,D,20240617,000000,28.14,28.23,28.032,28.21,14230,0
+CXSE.US,D,20240618,000000,28.1,28.18,28.01,28.1,11633,0
+CXSE.US,D,20240620,000000,27.93,27.93,27.65,27.75,11274,0
+CXSE.US,D,20240621,000000,27.64,27.64,27.5,27.58,23558,0
+CXSE.US,D,20240624,000000,27.54,27.86,27.54,27.61,21702,0
+CXSE.US,D,20240625,000000,27.13,27.15,27.0133,27.06,10015,0
+CXSE.US,D,20240626,000000,27.21,27.25,27.1,27.1738,12769,0
+CXSE.US,D,20240627,000000,26.92,26.92,26.59,26.59,26345,0
+CXSE.US,D,20240628,000000,26.69,26.69,26.48,26.53,8507,0
+CXSE.US,D,20240701,000000,26.69,26.701,26.52,26.55,68636,0
+CXSE.US,D,20240702,000000,26.44,26.58,26.3602,26.52,84582,0
+CXSE.US,D,20240703,000000,26.75,27.11,26.75,27.0531,3222,0
+CXSE.US,D,20240705,000000,26.62,26.7,26.58,26.6796,24774,0
+CXSE.US,D,20240708,000000,26.44,26.44,26.35,26.42,14948,0
+CXSE.US,D,20240709,000000,26.5,26.8918,26.5,26.8727,13664,0
+CXSE.US,D,20240710,000000,26.83,26.9,26.8109,26.9,9973,0
+CXSE.US,D,20240711,000000,27.37,27.6,27.37,27.48,12252,0
+CXSE.US,D,20240712,000000,27.88,28,27.69,27.69,13753,0
+CXSE.US,D,20240715,000000,27.28,27.28,27.08,27.12,30338,0
+CXSE.US,D,20240716,000000,26.81,27.1869,26.81,27.18,27011,0
+CXSE.US,D,20240717,000000,27.06,27.06,26.801,26.91,12103,0
+CXSE.US,D,20240718,000000,26.93,27.07,26.72,26.7347,21275,0
+CXSE.US,D,20240719,000000,26.82,26.82,26.68,26.74,21620,0
+CXSE.US,D,20240722,000000,27.07,27.2489,27.07,27.13,12930,0
+CXSE.US,D,20240723,000000,26.53,26.55,26.42,26.5,10232,0
+CXSE.US,D,20240724,000000,26.23,26.36,26.09,26.11,12768,0
+CXSE.US,D,20240725,000000,26.03,26.1776,25.92,25.94,10397,0
+CXSE.US,D,20240726,000000,26.03,26.24,26.03,26.22,4734,0
+CXSE.US,D,20240729,000000,25.99,25.99,25.91,25.975,7066,0
+CXSE.US,D,20240730,000000,25.82,25.82,25.65,25.7,21394,0
+CXSE.US,D,20240731,000000,26.47,26.56,26.34,26.39,13496,0
+CXSE.US,D,20240801,000000,26.26,26.275,25.89,25.92,12451,0
+CXSE.US,D,20240802,000000,25.82,25.9,25.68,25.9,38592,0
+CXSE.US,D,20240805,000000,25.37,25.85,25.36,25.8235,11015,0
+CXSE.US,D,20240806,000000,25.62,25.9351,25.62,25.85,30580,0
+CXSE.US,D,20240807,000000,26.12,26.12,25.76,25.8,10867,0
+CXSE.US,D,20240808,000000,26.1,26.3825,26.1,26.33,10854,0
+CXSE.US,D,20240809,000000,26.18,26.19,26.1,26.1863,6754,0
+CXSE.US,D,20240812,000000,26.27,26.45,26.27,26.3879,8647,0
+CXSE.US,D,20240813,000000,26.43,26.58,26.43,26.5637,8241,0
+CXSE.US,D,20240814,000000,26.3,26.31,25.88,25.9756,29738,0
+CXSE.US,D,20240815,000000,26.19,26.446,26.13,26.28,55595,0
+CXSE.US,D,20240816,000000,26.47,26.795,26.47,26.74,13320,0
+CXSE.US,D,20240819,000000,26.79,26.97,26.79,26.9,8513,0
+CXSE.US,D,20240820,000000,26.6,26.6,26.27,26.27,6838,0
+CXSE.US,D,20240821,000000,26.43,26.6306,26.43,26.6,14984,0
+CXSE.US,D,20240822,000000,26.49,26.49,26.21,26.29,6873,0
+CXSE.US,D,20240823,000000,26.46,26.59,26.43,26.53,9829,0
+CXSE.US,D,20240826,000000,26.13,26.13,25.8,25.86,24270,0
+CXSE.US,D,20240827,000000,26,26,25.85,25.85,7414,0
+CXSE.US,D,20240828,000000,25.63,25.64,25.29,25.31,21268,0
+CXSE.US,D,20240829,000000,25.78,25.88,25.78,25.87,13889,0
+CXSE.US,D,20240830,000000,26.31,26.31,26.1701,26.27,8837,0
+CXSE.US,D,20240903,000000,25.94,26.13,25.93,26.04,11871,0
+CXSE.US,D,20240904,000000,26.09,26.1023,25.92,25.93,12223,0
+CXSE.US,D,20240905,000000,26.05,26.13,25.99,26.02,9670,0
+CXSE.US,D,20240906,000000,25.89,25.93,25.67,25.67,6613,0
+CXSE.US,D,20240909,000000,25.62,25.76,25.57,25.68,17678,0
+CXSE.US,D,20240910,000000,25.68,25.68,25.5,25.59,8417,0
+CXSE.US,D,20240911,000000,25.88,26.05,25.75,25.99,36251,0
+CXSE.US,D,20240912,000000,25.91,25.97,25.89,25.91,11312,0
+CXSE.US,D,20240913,000000,25.91,25.915,25.81,25.9,8018,0
+CXSE.US,D,20240916,000000,26.01,26.05,25.9619,25.99,13766,0
+CXSE.US,D,20240917,000000,26.15,26.33,26.14,26.19,7631,0
+CXSE.US,D,20240918,000000,26.28,26.28,26.08,26.08,3801,0
+CXSE.US,D,20240919,000000,26.73,26.91,26.64,26.88,23622,0
+CXSE.US,D,20240920,000000,26.95,27.02,26.82,26.84,14121,0
+CXSE.US,D,20240923,000000,26.94,27.27,26.94,27.11,16426,0
+CXSE.US,D,20240924,000000,28.74,29.67,28.72,29.57,73259,0
+CXSE.US,D,20240925,000000,28.71,28.9647,28.69,28.76,27784,0
+CXSE.US,D,20240926,000000,31.46,31.69,31.05,31.6,95656,0
+CXSE.US,D,20240927,000000,32.18,32.84,32.18,32.55,130017,0
+CXSE.US,D,20240930,000000,34.19,34.29,33.1,33.15,156811,0
+CXSE.US,D,20241001,000000,33.34,34.65,33.175,34.64,129258,0
+CXSE.US,D,20241002,000000,36.91,37.17,36.13,37.14,125236,0
+CXSE.US,D,20241003,000000,35.76,36.53,35.43,36.1662,66090,0
+CXSE.US,D,20241004,000000,37.36,37.78,37.195,37.69,50473,0
+CXSE.US,D,20241007,000000,38.58,39.71,37.96,39.52,119400,0
+CXSE.US,D,20241008,000000,35.36,35.7509,34.615,35.47,176123,0
+CXSE.US,D,20241009,000000,33.49,34.31,33.3,34.08,189815,0
+CXSE.US,D,20241010,000000,34.26,34.5,33.64,34.15,86621,0
+CXSE.US,D,20241011,000000,33.45,34.45,33.3617,34.22,157995,0
+CXSE.US,D,20241014,000000,33.45,34.2,33.22,33.23,73347,0
+CXSE.US,D,20241015,000000,32.29,32.36,31.51,31.63,164770,0
+CXSE.US,D,20241016,000000,31.75,32.1,31.74,31.83,93744,0
+CXSE.US,D,20241017,000000,31.2,31.23,30.83,30.97,77213,0
+CXSE.US,D,20241018,000000,32.89,32.92,32.5,32.54,43274,0
+CXSE.US,D,20241021,000000,32.22,32.45,32.09,32.31,36619,0
+CXSE.US,D,20241022,000000,32.52,32.9672,32.52,32.72,22969,0
+CXSE.US,D,20241023,000000,32.75,32.79,32.3223,32.35,29692,0
+CXSE.US,D,20241024,000000,32.23,32.24,31.911,32.05,165383,0
+CXSE.US,D,20241025,000000,32.68,32.74,32.43,32.5,17714,0
+CXSE.US,D,20241028,000000,32.62,33.065,32.62,32.92,15674,0
+CXSE.US,D,20241029,000000,32.98,32.98,32.5,32.5,22515,0
+CXSE.US,D,20241030,000000,31.95,32.28,31.87,32.15,19211,0
+CXSE.US,D,20241031,000000,32.03,32.0583,31.7201,31.99,15581,0
+CXSE.US,D,20241101,000000,32.19,32.254,31.89,31.94,21715,0
+CXSE.US,D,20241104,000000,32.46,32.72,32.3515,32.36,32715,0
+CXSE.US,D,20241105,000000,33.31,33.4,33.155,33.24,31112,0
+CXSE.US,D,20241106,000000,32.08,32.4999,31.96,32.27,73840,0
+CXSE.US,D,20241107,000000,33.69,34.19,33.63,34.03,31318,0
+CXSE.US,D,20241108,000000,32.39,32.46,31.83,32.01,27659,0
+CXSE.US,D,20241111,000000,32.53,32.53,32.29,32.39,32608,0
+CXSE.US,D,20241112,000000,31.72,31.8,31.3707,31.48,30926,0
+CXSE.US,D,20241113,000000,31.87,31.87,31.4,31.53,43220,0
+CXSE.US,D,20241114,000000,31.16,31.25,30.8,30.92,374425,0
+CXSE.US,D,20241115,000000,30.83,30.83,30.63,30.7,48404,0
+CXSE.US,D,20241118,000000,30.67,30.9,30.6001,30.85,17848,0
+CXSE.US,D,20241119,000000,30.8,30.9,30.795,30.87,20738,0
+CXSE.US,D,20241120,000000,31.01,31.07,30.95,31.03,27066,0
+CXSE.US,D,20241121,000000,30.83,30.9,30.71,30.83,16520,0
+CXSE.US,D,20241122,000000,29.97,30.01,29.8401,29.95,28467,0
+CXSE.US,D,20241125,000000,29.86,30.02,29.83,29.9913,23404,0
+CXSE.US,D,20241126,000000,30,30,29.69,29.7502,40846,0
+CXSE.US,D,20241127,000000,30.65,30.74,30.5248,30.6114,39231,0
+CXSE.US,D,20241129,000000,30.5,30.75,30.46,30.75,14700,0
+CXSE.US,D,20241202,000000,30.75,30.85,30.64,30.8278,17775,0
+CXSE.US,D,20241203,000000,30.66,30.87,30.66,30.72,29076,0
+CXSE.US,D,20241204,000000,30.59,30.59,30.293,30.3659,41473,0
+CXSE.US,D,20241205,000000,30.52,30.59,30.4161,30.5122,20226,0
+CXSE.US,D,20241206,000000,30.97,31,30.8406,30.8406,12916,0
+CXSE.US,D,20241209,000000,33.02,33.81,33.02,33.329,69108,0
+CXSE.US,D,20241210,000000,31.7,31.735,31.45,31.46,23613,0
+CXSE.US,D,20241211,000000,31.33,31.38,31.15,31.38,15825,0
+CXSE.US,D,20241212,000000,31.19,31.41,31.14,31.33,23285,0
+CXSE.US,D,20241213,000000,30.9,30.9,30.6512,30.83,25834,0
+CXSE.US,D,20241216,000000,30.29,30.4516,30.24,30.24,20473,0
+CXSE.US,D,20241217,000000,30.43,30.7899,30.42,30.6928,19831,0
+CXSE.US,D,20241218,000000,30.53,30.59,30.08,30.08,35748,0
+CXSE.US,D,20241219,000000,30.43,30.51,30.32,30.3274,18445,0
+CXSE.US,D,20241220,000000,30.25,30.55,30.18,30.4,23333,0
+CXSE.US,D,20241223,000000,30.29,30.5,30.23,30.42,35034,0
+CXSE.US,D,20241224,000000,30.73,30.74,30.625,30.65,23165,0
+CXSE.US,D,20241226,000000,30.41,30.7803,30.41,30.6838,13560,0
+CXSE.US,D,20241227,000000,30.36,30.45,30.26,30.3884,24089,0
+CXSE.US,D,20241230,000000,30.27,30.27,30.09,30.09,20219,0
+CXSE.US,D,20241231,000000,29.87,29.99,29.825,29.88,41311,0
+CXSE.US,D,20250102,000000,29.39,29.55,29.37,29.37,229405,0
+CXSE.US,D,20250103,000000,29.37,29.42,29.2928,29.39,6329,0
+CXSE.US,D,20250106,000000,29.6,29.75,28.95,29.08,38196,0
+CXSE.US,D,20250107,000000,29.17,29.17,28.98,28.995,13744,0
+CXSE.US,D,20250108,000000,28.63,28.82,28.61,28.82,48157,0
+CXSE.US,D,20250110,000000,28.35,28.35,27.92,27.92,104387,0
+CXSE.US,D,20250113,000000,28,28.1,27.9405,28.03,17934,0
+CXSE.US,D,20250114,000000,28.85,28.91,28.746,28.82,8998,0
+CXSE.US,D,20250115,000000,28.94,28.97,28.82,28.9,17369,0
+CXSE.US,D,20250116,000000,28.87,28.9,28.78,28.83,6439,0
+CXSE.US,D,20250117,000000,29.1,29.765,29.1,29.48,23452,0
+CXSE.US,D,20250121,000000,29.98,30.03,29.66,29.88,23855,0
+CXSE.US,D,20250122,000000,29.81,29.82,29.67,29.82,7530,0
+CXSE.US,D,20250123,000000,29.52,29.59,29.44,29.59,34271,0
+CXSE.US,D,20250124,000000,30,30.3399,29.891,30.28,38055,0
+CXSE.US,D,20250127,000000,30.38,30.4833,30.18,30.29,17235,0
+CXSE.US,D,20250128,000000,30.36,30.6854,30.1,30.6854,13116,0
+CXSE.US,D,20250129,000000,30.96,31.08,30.63,30.6562,59217,0
+CXSE.US,D,20250130,000000,30.71,31.48,30.71,31.31,65503,0
+CXSE.US,D,20250131,000000,31.29,31.29,30.64,30.68,104157,0
+CXSE.US,D,20250203,000000,30.11,30.76,30.05,30.43,36987,0
+CXSE.US,D,20250204,000000,30.96,31.32,30.96,31.13,40064,0
+CXSE.US,D,20250205,000000,30.63,30.78,30.555,30.56,33372,0
+CXSE.US,D,20250206,000000,31.17,31.17,31.0227,31.06,19438,0
+CXSE.US,D,20250207,000000,31.82,32.12,31.56,31.67,85487,0
+CXSE.US,D,20250210,000000,32.13,32.28,31.95,32.28,35354,0
+CXSE.US,D,20250211,000000,31.87,32.16,31.8,31.96,34635,0
+CXSE.US,D,20250212,000000,32.35,32.81,32.26,32.7,39689,0
+CXSE.US,D,20250213,000000,32.14,32.72,32.14,32.69,33884,0
+CXSE.US,D,20250214,000000,33.84,33.85,33.5195,33.77,40303,0
+CXSE.US,D,20250218,000000,33.98,33.9986,33.57,33.74,65035,0
+CXSE.US,D,20250219,000000,33.87,33.95,33.67,33.73,34384,0
+CXSE.US,D,20250220,000000,34.3,34.8783,34.1,34.43,48082,0
+CXSE.US,D,20250221,000000,35.18,35.61,34.995,35.15,70273,0
+CXSE.US,D,20250224,000000,34.43,34.43,33.7,33.705,45121,0
+CXSE.US,D,20250225,000000,34.03,34.07,33.77,33.89,65803,0
+CXSE.US,D,20250226,000000,34.82,34.97,34.52,34.63,50187,0
+CXSE.US,D,20250227,000000,34.54,34.62,34.23,34.3147,28699,0
+CXSE.US,D,20250228,000000,33.35,33.52,33.24,33.43,33356,0
+CXSE.US,D,20250303,000000,33.57,33.63,32.94,33.06,29798,0
+CXSE.US,D,20250304,000000,33.29,33.72,33.13,33.55,19669,0
+CXSE.US,D,20250305,000000,34.14,34.92,34.1,34.85,21986,0
+CXSE.US,D,20250306,000000,35.42,35.61,35.05,35.14,79704,0
+CXSE.US,D,20250307,000000,35.08,35.36,34.85,34.94,176126,0
+CXSE.US,D,20250310,000000,34.41,34.54,33.94,34.1,30409,0
+CXSE.US,D,20250311,000000,34.75,35.01,34.48,34.75,38472,0
+CXSE.US,D,20250312,000000,34.62,34.62,34.338,34.59,29196,0
+CXSE.US,D,20250313,000000,34.13,34.65,34.13,34.51,24932,0
+CXSE.US,D,20250314,000000,35.53,35.66,35.4194,35.65,26613,0
+CXSE.US,D,20250317,000000,35.41,36.28,35.41,36.23,59822,0
+CXSE.US,D,20250318,000000,36.23,36.23,35.87,35.95,38412,0
+CXSE.US,D,20250319,000000,36.27,36.27,35.85,35.93,92104,0
+CXSE.US,D,20250320,000000,34.96,35.14,34.86,34.95,19065,0
+CXSE.US,D,20250321,000000,34.27,34.46,34.18,34.35,30530,0
+CXSE.US,D,20250324,000000,34.58,34.58,34.34,34.37,14096,0
+CXSE.US,D,20250325,000000,34.14,34.37,34.05,34.06,67576,0
+CXSE.US,D,20250326,000000,34.14,34.32,34.01,34.15,24541,0
+CXSE.US,D,20250327,000000,34.47,34.8899,34.47,34.77,23304,0
+CXSE.US,D,20250328,000000,34.33,34.33,34.04,34.15,21850,0
+CXSE.US,D,20250331,000000,33.89,34.04,33.6401,34.04,18041,0
+CXSE.US,D,20250401,000000,34.04,34.22,33.96,34.2,149089,0
+CXSE.US,D,20250402,000000,34.23,34.26,33.9198,34.03,14373,0
+CXSE.US,D,20250403,000000,33.23,33.54,33.195,33.43,58567,0
+CXSE.US,D,20250404,000000,31.57,31.765,30.6,31.23,73454,0
+CXSE.US,D,20250407,000000,29.03,30.07,28.25,28.56,95460,0
+CXSE.US,D,20250408,000000,29.76,29.78,27.81,28.05,55168,0
+CXSE.US,D,20250409,000000,28.91,29.92,28.56,29.9,71418,0
+CXSE.US,D,20250410,000000,30.11,30.29,29.4801,29.84,55366,0
+CXSE.US,D,20250411,000000,30.3,30.89,30.1,30.84,75107,0
+CXSE.US,D,20250414,000000,31.21,31.6,31.07,31.31,130777,0
+CXSE.US,D,20250415,000000,31.17,31.23,31.01,31.03,10533,0
+CXSE.US,D,20250416,000000,30.6,30.76,30.32,30.41,23739,0
+CXSE.US,D,20250417,000000,30.8,30.8,30.41,30.41,24591,0
+CXSE.US,D,20250421,000000,30.76,30.76,30.42,30.67,14749,0
+CXSE.US,D,20250422,000000,31.31,31.7,31.27,31.49,28920,0
+CXSE.US,D,20250423,000000,32.09,32.45,31.97,31.99,52923,0
+CXSE.US,D,20250424,000000,31.99,32.24,31.95,32.21,24485,0
+CXSE.US,D,20250425,000000,32.05,32.18,32.0215,32.12,6203,0
+CXSE.US,D,20250428,000000,31.95,32.08,31.86,31.96,11736,0
+CXSE.US,D,20250429,000000,32.04,32.13,32,32.06,17265,0
+CXSE.US,D,20250430,000000,32,32.195,31.979,32.11,14705,0
+CXSE.US,D,20250501,000000,32.18,32.21,31.99,31.99,21687,0
+CXSE.US,D,20250502,000000,33.07,33.195,32.94,33.08,21754,0
+CXSE.US,D,20250505,000000,33.05,33.245,33.05,33.15,14298,0
+CXSE.US,D,20250506,000000,33.33,33.55,33.33,33.33,8237,0
+CXSE.US,D,20250507,000000,32.81,32.81,32.56,32.59,6662,0
+CXSE.US,D,20250508,000000,33.08,33.1,32.81,33.07,7079,0
+CXSE.US,D,20250509,000000,33.12,33.12,32.81,32.81,4865,0
+CXSE.US,D,20250512,000000,34.07,34.11,33.8359,34.04,12214,0
+CXSE.US,D,20250513,000000,33.7,34.0205,33.612,33.87,26166,0
+CXSE.US,D,20250514,000000,34.36,34.38,34.17,34.21,14062,0
+CXSE.US,D,20250515,000000,33.72,33.72,33.47,33.55,25488,0
+CXSE.US,D,20250516,000000,33.7,33.72,33.59,33.6,12870,0
+CXSE.US,D,20250519,000000,33.48,33.8,33.4118,33.73,13609,0
+CXSE.US,D,20250520,000000,33.99,34.15,33.96,34.15,10998,0
+CXSE.US,D,20250521,000000,34.33,34.44,34.0001,34.11,9672,0
+CXSE.US,D,20250522,000000,33.89,33.97,33.8275,33.84,5282,0
+CXSE.US,D,20250523,000000,33.77,33.9,33.77,33.9,3895,0
+CXSE.US,D,20250527,000000,33.3,33.38,33.2185,33.33,23542,0
+CXSE.US,D,20250528,000000,33.19,33.19,32.98,33.03,11491,0
+CXSE.US,D,20250529,000000,33.62,33.62,33.39,33.47,20260,0
+CXSE.US,D,20250530,000000,33.01,33.01,32.67,32.81,13331,0
+CXSE.US,D,20250602,000000,32.89,33.0749,32.8,33.04,13685,0
+CXSE.US,D,20250603,000000,33.24,33.28,33.175,33.22,6937,0
+CXSE.US,D,20250604,000000,33.65,34,33.65,34,32221,0
+CXSE.US,D,20250605,000000,34.16,34.2491,33.965,34.08,19712,0
+CXSE.US,D,20250606,000000,33.83,33.99,33.75,33.97,22923,0
+CXSE.US,D,20250609,000000,34.39,34.55,34.38,34.55,17716,0
+CXSE.US,D,20250610,000000,34.55,34.619,34.38,34.57,16689,0
+CXSE.US,D,20250611,000000,34.72,34.8,34.59,34.61,9936,0
+CXSE.US,D,20250612,000000,34.79,34.84,34.76,34.82,4425,0
+CXSE.US,D,20250613,000000,34.18,34.33,34.06,34.1,5865,0
+CXSE.US,D,20250616,000000,34.48,34.659,34.47,34.49,17250,0
+CXSE.US,D,20250617,000000,34.3,34.3,34.04,34.07,12059,0
+CXSE.US,D,20250618,000000,33.965,33.965,33.77,33.86,5758,0
+CXSE.US,D,20250620,000000,33.76,33.76,33.51,33.52,6657,0
+CXSE.US,D,20250623,000000,33.62,33.84,33.56,33.78,9602,0
+CXSE.US,D,20250624,000000,34.29,34.76,34.29,34.76,23911,0
+CXSE.US,D,20250625,000000,34.59,34.59,34.4475,34.46,4407,0
+CXSE.US,D,20250626,000000,34.35,34.38,34.29,34.29,20365,0
+CXSE.US,D,20250627,000000,34.28,34.35,34.1401,34.21,9082,0
+CXSE.US,D,20250630,000000,34.27,34.41,34.22,34.41,7772,0
+CXSE.US,D,20250701,000000,34.42,34.53,34.41,34.44,5835,0
+CXSE.US,D,20250702,000000,34.17,34.24,34.15,34.22,2961,0
+CXSE.US,D,20250703,000000,34.39,34.5,34.37,34.47,5217,0
+CXSE.US,D,20250707,000000,34.29,34.4701,34.27,34.27,13079,0
+CXSE.US,D,20250708,000000,34.71,34.83,34.6187,34.79,4178,0
+CXSE.US,D,20250709,000000,34.73,34.73,34.4881,34.68,6921,0
+CXSE.US,D,20250710,000000,34.76,34.84,34.655,34.8,5064,0
+CXSE.US,D,20250711,000000,34.88,34.885,34.75,34.77,4813,0
+CXSE.US,D,20250714,000000,35.05,35.16,35.03,35.15,13440,0
+CXSE.US,D,20250715,000000,35.78,35.99,35.59,35.99,15898,0
+CXSE.US,D,20250716,000000,35.75,35.88,35.61,35.85,9772,0
+CXSE.US,D,20250717,000000,36.03,36.47,36.03,36.4161,13813,0
+CXSE.US,D,20250718,000000,36.87,37.06,36.72,36.7615,20877,0
+CXSE.US,D,20250721,000000,36.85,37.0769,36.77,36.921,18214,0
+CXSE.US,D,20250722,000000,37.1,37.4499,37.03,37.3524,19953,0
+CXSE.US,D,20250723,000000,37.48,37.6494,37.48,37.6077,8129,0
+CXSE.US,D,20250724,000000,37.79,37.87,37.63,37.71,14503,0
+CXSE.US,D,20250725,000000,37.48,37.515,37.36,37.5078,9202,0
+CXSE.US,D,20250728,000000,37.69,37.7,37.5754,37.5754,11627,0
+CXSE.US,D,20250729,000000,38.17,38.17,37.88,37.9084,12458,0
+CXSE.US,D,20250730,000000,37.51,37.59,37.315,37.315,4128,0
+CXSE.US,D,20250731,000000,36.95,37.08,36.87,37.0169,17265,0
+CXSE.US,D,20250801,000000,36.57,36.57,36.2708,36.4483,9780,0
+CXSE.US,D,20250804,000000,36.99,36.99,36.8,36.9228,9543,0
+CXSE.US,D,20250805,000000,37.3823,37.3823,37.21,37.2512,26290,0
+CXSE.US,D,20250806,000000,37.36,37.5799,37.32,37.54,14450,0
+CXSE.US,D,20250807,000000,37.5,37.54,37.28,37.3496,11008,0
+CXSE.US,D,20250808,000000,37.28,37.4196,37.24,37.3945,6524,0
+CXSE.US,D,20250811,000000,37.49,37.56,37.3,37.3356,5948,0
+CXSE.US,D,20250812,000000,37.38,37.87,37.38,37.8265,12647,0
+CXSE.US,D,20250813,000000,38.81,38.9816,38.81,38.98,9761,0
+CXSE.US,D,20250814,000000,38.41,38.4699,38.1732,38.23,13354,0
+CXSE.US,D,20250815,000000,38.76,38.83,38.71,38.7464,6367,0
+CXSE.US,D,20250818,000000,39.14,39.19,39.06,39.1385,8153,0
+CXSE.US,D,20250819,000000,38.96,38.99,38.64,38.6986,17684,0
+CXSE.US,D,20250820,000000,38.91,38.91,38.8235,38.905,7448,0
+CXSE.US,D,20250821,000000,38.9,39.105,38.87,39.065,7107,0
+CXSE.US,D,20250822,000000,39.69,40.215,39.69,40.21,18703,0
+CXSE.US,D,20250825,000000,40.42,40.68,40.33,40.35,29410,0
+CXSE.US,D,20250826,000000,40.52,40.7232,40.44,40.51,25097,0
+CXSE.US,D,20250827,000000,39.49,39.55,39.4101,39.49,13454,0
+CXSE.US,D,20250828,000000,39.67,40,39.65,39.985,26060,0
+CXSE.US,D,20250829,000000,40.72,40.955,40.65,40.86,16732,0
+CXSE.US,D,20250902,000000,40.43,40.88,40.37,40.88,36131,0
+CXSE.US,D,20250903,000000,40.85,40.98,40.78,40.98,23859,0
+CXSE.US,D,20250904,000000,39.99,39.99,39.7437,39.96,19618,0
+CXSE.US,D,20250905,000000,41.2,41.2699,41,41.22,12437,0
+CXSE.US,D,20250908,000000,41.52,41.75,41.44,41.75,25333,0
+CXSE.US,D,20250909,000000,41.71,41.87,41.66,41.77,25566,0
+CXSE.US,D,20250910,000000,41.8,41.8,41.43,41.43,23690,0
+CXSE.US,D,20250911,000000,42.14,42.804,42.14,42.79,34743,0
+CXSE.US,D,20250912,000000,42.67,42.68,42.459,42.55,17752,0
+CXSE.US,D,20250915,000000,43.02,43.065,42.89,42.9756,10761,0
+CXSE.US,D,20250916,000000,42.88,43.28,42.8,43.25,25636,0
+CXSE.US,D,20250917,000000,43.89,43.9999,43.7255,43.95,39915,0
+CXSE.US,D,20250918,000000,43.29,43.5322,43.2164,43.43,31468,0
+CXSE.US,D,20250919,000000,43.51,43.64,43.375,43.375,23403,0
+CXSE.US,D,20250922,000000,43.57,43.7,43.5206,43.5966,17086,0
+CXSE.US,D,20250923,000000,43.28,43.41,43,43,38145,0
+CXSE.US,D,20250924,000000,43.72,43.88,43.63,43.77,23088,0
+CXSE.US,D,20250925,000000,43.81,43.81,43.57,43.78,8370,0
+CXSE.US,D,20250926,000000,43.1,43.3,43.02,43.25,21223,0
+CXSE.US,D,20250929,000000,44.16,44.3,44.12,44.27,57069,0
+CXSE.US,D,20250930,000000,44.75,44.755,44.45,44.58,53221,0
+CXSE.US,D,20251001,000000,44.6,44.86,44.59,44.8,20153,0
+CXSE.US,D,20251002,000000,45.51,45.65,45.325,45.34,14122,0
+CXSE.US,D,20251003,000000,45.16,45.2096,44.91,45.02,49589,0
+CXSE.US,D,20251006,000000,44.94,45.22,44.94,45.06,16544,0
+CXSE.US,D,20251007,000000,45.09,45.14,44.54,44.6,14966,0
+CXSE.US,D,20251008,000000,44.74,44.8991,44.625,44.855,10467,0
+CXSE.US,D,20251009,000000,44.67,44.67,43.945,44.045,15580,0
+CXSE.US,D,20251010,000000,43.36,43.525,40.85,41.09,136099,0
+CXSE.US,D,20251013,000000,42.53,42.54,42.25,42.25,24477,0
+CXSE.US,D,20251014,000000,41.16,41.72,41.11,41.44,58820,0
+CXSE.US,D,20251015,000000,42.14,42.1983,41.82,42.04,47946,0
+CXSE.US,D,20251016,000000,42.21,42.34,42,42.1177,17786,0
+CXSE.US,D,20251017,000000,41.3,41.8599,41.07,41.76,131975,0
+CXSE.US,D,20251020,000000,41.745,42.2597,41.7012,42.2055,98018,0
+CXSE.US,D,20251021,000000,42.26,42.26,42,42.01,30550,0
+CXSE.US,D,20251022,000000,41.87,42.0693,41.57,41.73,18186,0
+CXSE.US,D,20251023,000000,41.95,42.325,41.95,42.18,8732,0
+CXSE.US,D,20251024,000000,42.81,42.912,42.77,42.8,31233,0
+CXSE.US,D,20251027,000000,43.74,43.74,43.62,43.65,19146,0
+CXSE.US,D,20251028,000000,43.26,43.37,43.07,43.34,33038,0
+CXSE.US,D,20251029,000000,43.9,43.94,43.5865,43.81,19648,0
+CXSE.US,D,20251030,000000,42.99,43.172,42.81,43.035,18512,0
+CXSE.US,D,20251031,000000,42.22,42.39,42.0302,42.3339,18644,0
+CXSE.US,D,20251103,000000,42.35,42.35,42.13,42.2548,16486,0
+CXSE.US,D,20251104,000000,41.33,41.67,41.33,41.35,31347,0
+CXSE.US,D,20251105,000000,41.7,41.995,41.7,41.9,8689,0
+CXSE.US,D,20251106,000000,42.49,42.51,42.19,42.19,6774,0
+CXSE.US,D,20251107,000000,41.62,41.88,41.45,41.88,12696,0
+CXSE.US,D,20251110,000000,42.3,42.47,42.17,42.38,12752,0
+CXSE.US,D,20251111,000000,42.25,42.2989,42.106,42.13,16024,0
+CXSE.US,D,20251112,000000,42.17,42.25,41.9397,42.04,6379,0
+CXSE.US,D,20251113,000000,42.66,42.69,41.96,42.0941,12039,0
+CXSE.US,D,20251114,000000,41.51,41.9,41.29,41.4102,51082,0
+CXSE.US,D,20251117,000000,41.17,41.3699,40.92,41.0309,39352,0
+CXSE.US,D,20251118,000000,40.71,40.9596,40.59,40.8685,15011,0
+CXSE.US,D,20251119,000000,40.67,40.7,40.39,40.534,29490,0
+CXSE.US,D,20251120,000000,40.57,40.65,39.65,39.6817,17510,0
+CXSE.US,D,20251121,000000,39.2,39.71,39,39.5734,57153,0
+CXSE.US,D,20251124,000000,39.86,40.2,39.86,40.2,28585,0
+CXSE.US,D,20251125,000000,40.53,40.54,40.2901,40.4816,38259,0
+CXSE.US,D,20251126,000000,40.64,40.8,40.25,40.5941,31923,0
+CXSE.US,D,20251128,000000,40.76,40.94,40.76,40.8911,12829,0
+CXSE.US,D,20251201,000000,41.01,41.26,41,41.22,25036,0
+CXSE.US,D,20251202,000000,40.9,40.9,40.68,40.8619,15339,0
+CXSE.US,D,20251203,000000,40.42,40.58,40.31,40.56,61073,0
+CXSE.US,D,20251204,000000,40.77,40.9,40.6916,40.78,230898,0
+CXSE.US,D,20251205,000000,41.15,41.3,41.15,41.2513,30692,0
+CXSE.US,D,20251208,000000,41.33,41.4,41.205,41.35,44277,0
+CXSE.US,D,20251209,000000,40.93,41.1031,40.9,41.1031,41547,0
+CXSE.US,D,20251210,000000,41.13,41.46,41.13,41.3811,13132,0
+CXSE.US,D,20251211,000000,40.95,41.195,40.7999,41.1631,28811,0
+CXSE.US,D,20251212,000000,41.5,41.5012,40.99,41.0659,9483,0
+CXSE.US,D,20251215,000000,40.95,40.95,40.64,40.7054,16552,0
+CXSE.US,D,20251216,000000,40.23,40.35,40.14,40.3378,18853,0
+CXSE.US,D,20251217,000000,40.91,40.91,40.3535,40.3535,19396,0
+CXSE.US,D,20251218,000000,40.6,40.65,40.4858,40.528,18004,0
+CXSE.US,D,20251219,000000,40.86,41.09,40.86,40.9825,32516,0
+CXSE.US,D,20251222,000000,41.09,41.29,41.09,41.235,21131,0
+CXSE.US,D,20251223,000000,41.03,41.2,40.9509,41.1837,17804,0
+CXSE.US,D,20251224,000000,41.18,41.26,40.94,41.0191,292596,0
+CXSE.US,D,20251226,000000,40.92,41.1299,40.8445,41.1015,17427,0
+CXSE.US,D,20251229,000000,40.4,40.57,40.381,40.5125,104513,0
+CXSE.US,D,20251230,000000,40.73,40.73,40.615,40.6354,30738,0
+CXSE.US,D,20251231,000000,40.37,40.4,40.1,40.11,70926,0
+CXSE.US,D,20260102,000000,41.21,41.53,41.21,41.4803,23873,0
+CXSE.US,D,20260105,000000,41.46,41.9,41.32,41.9,25405,0
+CXSE.US,D,20260106,000000,42.13,42.22,41.91,41.99,21574,0
+CXSE.US,D,20260107,000000,41.74,41.78,41.6001,41.6272,16630,0
+CXSE.US,D,20260108,000000,41.33,41.7,41.33,41.69,28672,0
+CXSE.US,D,20260109,000000,41.75,41.78,41.5,41.7661,21476,0
+CXSE.US,D,20260112,000000,42.255,42.9844,42.21,42.9844,32147,0
+CXSE.US,D,20260113,000000,42.34,42.43,42.11,42.15,16019,0
+CXSE.US,D,20260114,000000,42.11,42.2,41.99,42.16,8938,0
+CXSE.US,D,20260115,000000,42.34,42.48,42.07,42.3206,390012,0
+CXSE.US,D,20260116,000000,41.99,41.99,41.56,41.7356,9485,0
+CXSE.US,D,20260120,000000,41.13,41.36,41.01,41.0542,23825,0
+CXSE.US,D,20260121,000000,41.66,41.89,41.385,41.77,451032,0
+CXSE.US,D,20260122,000000,41.94,42.2,41.89,42.0128,501088,0
+CXSE.US,D,20260123,000000,41.8,41.96,41.65,41.9,15363,0
+CXSE.US,D,20260126,000000,41.5,41.75,41.49,41.63,30530,0
+CXSE.US,D,20260127,000000,41.89,41.95,41.78,41.91,32440,0
+CXSE.US,D,20260128,000000,42.12,42.14,41.83,41.8943,27390,0
+CXSE.US,D,20260129,000000,42.19,42.22,41.58,41.9471,31544,0
+CXSE.US,D,20260130,000000,41.7,41.74,41.08,41.2909,42740,0
+CXSE.US,D,20260202,000000,40.83,41.05,40.79,40.81,23936,0
+CXSE.US,D,20260203,000000,40.65,40.91,40.34,40.77,2148311,0
+CXSE.US,D,20260204,000000,40.63,40.63,39.97,40.22,2884633,0
+CXSE.US,D,20260205,000000,40.42,40.42,40.035,40.04,32887,0
+CXSE.US,D,20260206,000000,40.64,41.01,40.55,40.98,34540,0
+CXSE.US,D,20260209,000000,41.08,41.48,41.08,41.33,50493,0
+CXSE.US,D,20260210,000000,41.36,41.59,41.225,41.45,30518,0
+CXSE.US,D,20260211,000000,41.1801,41.33,40.95,41.31,33251,0
+CXSE.US,D,20260212,000000,41.25,41.25,40.41,40.55,52268,0
+CXSE.US,D,20260213,000000,40.42,40.6599,40.231,40.5096,47709,0
+CXSE.US,D,20260217,000000,40.49,40.78,40.35,40.6153,198345,0
+CXSE.US,D,20260218,000000,40.82,41.01,40.78,40.83,36183,0
diff --git a/daily/us/nasdaq etfs/dali.us.txt b/daily/us/nasdaq etfs/dali.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd0c20a25a386f87e26388b7a1e8b77b1dc4661b
--- /dev/null
+++ b/daily/us/nasdaq etfs/dali.us.txt	
@@ -0,0 +1,1909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DALI.US,D,20180516,000000,19.654,19.654,19.468,19.522,96494,0
+DALI.US,D,20180517,000000,19.703,19.703,19.488,19.548,1361650,0
+DALI.US,D,20180518,000000,19.409,19.585,19.36,19.555,17344,0
+DALI.US,D,20180521,000000,19.711,19.713,19.617,19.653,11826,0
+DALI.US,D,20180522,000000,19.663,19.703,19.595,19.613,25348,0
+DALI.US,D,20180523,000000,20.044,20.044,19.488,19.582,26276,0
+DALI.US,D,20180524,000000,19.654,19.693,19.525,19.669,12181,0
+DALI.US,D,20180525,000000,19.615,19.663,19.615,19.634,1125,0
+DALI.US,D,20180529,000000,19.555,19.595,19.379,19.474,11996,0
+DALI.US,D,20180530,000000,19.693,19.731,19.679,19.713,3109,0
+DALI.US,D,20180531,000000,19.687,19.687,19.57,19.625,12248,0
+DALI.US,D,20180601,000000,19.791,19.887,19.76,19.857,7345,0
+DALI.US,D,20180604,000000,19.906,19.976,19.88,19.976,12399,0
+DALI.US,D,20180605,000000,20.103,20.103,20.019,20.084,15625,0
+DALI.US,D,20180606,000000,20.143,20.553,20.092,20.238,7927,0
+DALI.US,D,20180607,000000,20.114,20.114,19.916,20.084,18475,0
+DALI.US,D,20180608,000000,20.024,20.172,20.024,20.172,6983,0
+DALI.US,D,20180611,000000,20.271,20.271,20.182,20.182,5945,0
+DALI.US,D,20180612,000000,20.317,20.317,20.222,20.29,44365,0
+DALI.US,D,20180613,000000,20.352,20.376,20.29,20.29,28695,0
+DALI.US,D,20180614,000000,20.367,20.376,20.317,20.327,6249,0
+DALI.US,D,20180615,000000,20.197,20.298,20.197,20.294,5352,0
+DALI.US,D,20180618,000000,20.29,20.396,20.271,20.396,3853,0
+DALI.US,D,20180619,000000,20.084,20.26,20.044,20.251,7326,0
+DALI.US,D,20180620,000000,20.406,20.435,20.396,20.415,17784,0
+DALI.US,D,20180621,000000,20.414,20.414,20.244,20.259,11139,0
+DALI.US,D,20180622,000000,20.22,20.22,20.072,20.072,2652,0
+DALI.US,D,20180625,000000,20.062,20.062,19.503,19.612,137693,0
+DALI.US,D,20180626,000000,19.622,19.71,19.616,19.69,25529,0
+DALI.US,D,20180627,000000,19.7,19.7,19.362,19.364,7916,0
+DALI.US,D,20180629,000000,19.631,19.631,19.572,19.572,2735,0
+DALI.US,D,20180702,000000,19.396,19.602,19.396,19.595,23280,0
+DALI.US,D,20180703,000000,19.865,19.865,19.572,19.572,9827,0
+DALI.US,D,20180705,000000,19.798,19.798,19.592,19.694,16703,0
+DALI.US,D,20180706,000000,19.973,19.973,19.944,19.963,28083,0
+DALI.US,D,20180709,000000,20.061,20.151,20.018,20.15,28570,0
+DALI.US,D,20180710,000000,20.16,20.16,20.112,20.121,3137,0
+DALI.US,D,20180711,000000,20.092,20.092,20.003,20.022,4814,0
+DALI.US,D,20180712,000000,20.094,20.249,20.094,20.229,14000,0
+DALI.US,D,20180713,000000,20.239,20.249,20.16,20.19,12834,0
+DALI.US,D,20180716,000000,20.305,20.305,20.132,20.141,2390,0
+DALI.US,D,20180717,000000,19.964,20.305,19.964,20.305,3330,0
+DALI.US,D,20180718,000000,20.404,20.404,20.284,20.345,5969,0
+DALI.US,D,20180719,000000,20.414,20.414,20.305,20.344,4038,0
+DALI.US,D,20180720,000000,20.345,20.365,20.335,20.335,2446,0
+DALI.US,D,20180723,000000,20.239,20.365,20.226,20.355,15546,0
+DALI.US,D,20180724,000000,20.229,20.229,20.2,20.2,343,0
+DALI.US,D,20180725,000000,20.259,20.384,20.2,20.365,16286,0
+DALI.US,D,20180726,000000,20.305,20.443,20.304,20.404,16901,0
+DALI.US,D,20180727,000000,20.542,20.542,19.974,20.052,7113,0
+DALI.US,D,20180730,000000,19.855,19.855,19.73,19.762,14217,0
+DALI.US,D,20180731,000000,19.825,19.885,19.695,19.807,34567,0
+DALI.US,D,20180801,000000,19.924,19.944,19.816,19.875,12082,0
+DALI.US,D,20180802,000000,19.914,20.052,19.914,20.052,4772,0
+DALI.US,D,20180803,000000,19.974,19.974,19.974,19.974,102,0
+DALI.US,D,20180806,000000,20.141,20.141,20.122,20.133,1083,0
+DALI.US,D,20180807,000000,20.305,20.32,20.305,20.315,5519,0
+DALI.US,D,20180808,000000,20.305,20.331,20.271,20.331,1750,0
+DALI.US,D,20180809,000000,20.394,20.394,20.325,20.325,9628,0
+DALI.US,D,20180810,000000,20.239,20.288,20.19,20.19,19691,0
+DALI.US,D,20180813,000000,20.269,20.288,20.079,20.079,25731,0
+DALI.US,D,20180814,000000,20.21,20.296,20.21,20.239,26524,0
+DALI.US,D,20180815,000000,19.974,20.013,19.944,20.013,2438,0
+DALI.US,D,20180816,000000,20.22,20.274,20.16,20.17,71096,0
+DALI.US,D,20180817,000000,20.082,20.22,20.062,20.215,8158,0
+DALI.US,D,20180820,000000,20.19,20.285,20.132,20.279,16366,0
+DALI.US,D,20180821,000000,20.375,20.482,20.375,20.423,7856,0
+DALI.US,D,20180822,000000,20.512,20.512,20.365,20.489,24276,0
+DALI.US,D,20180823,000000,20.551,20.571,20.477,20.502,31454,0
+DALI.US,D,20180824,000000,20.659,20.708,20.601,20.688,30693,0
+DALI.US,D,20180827,000000,20.864,20.933,20.795,20.864,22075,0
+DALI.US,D,20180828,000000,20.934,20.934,20.808,20.898,7511,0
+DALI.US,D,20180829,000000,21.02,21.03,20.923,21.011,6856,0
+DALI.US,D,20180830,000000,21.153,21.153,20.899,20.941,14157,0
+DALI.US,D,20180831,000000,20.903,20.941,20.903,20.938,1453,0
+DALI.US,D,20180904,000000,20.824,20.98,20.824,20.962,65697,0
+DALI.US,D,20180905,000000,20.688,20.768,20.663,20.753,12003,0
+DALI.US,D,20180906,000000,20.698,20.698,20.571,20.649,8447,0
+DALI.US,D,20180907,000000,20.659,20.758,20.614,20.62,29379,0
+DALI.US,D,20180910,000000,20.659,20.707,20.649,20.702,3263,0
+DALI.US,D,20180911,000000,20.785,21.53,20.738,20.814,29645,0
+DALI.US,D,20180912,000000,20.884,20.884,20.551,20.727,210142,0
+DALI.US,D,20180913,000000,20.864,20.864,20.795,20.795,9289,0
+DALI.US,D,20180914,000000,20.884,20.912,20.813,20.869,2908,0
+DALI.US,D,20180917,000000,20.951,20.951,20.596,20.596,9957,0
+DALI.US,D,20180918,000000,20.728,20.765,20.669,20.762,25230,0
+DALI.US,D,20180919,000000,20.777,20.777,20.581,20.678,11492,0
+DALI.US,D,20180920,000000,20.758,20.824,20.738,20.824,14001,0
+DALI.US,D,20180921,000000,20.794,20.794,20.738,20.738,3878,0
+DALI.US,D,20180924,000000,20.639,20.669,20.611,20.664,10470,0
+DALI.US,D,20180925,000000,20.659,20.738,20.659,20.738,856,0
+DALI.US,D,20180926,000000,20.758,20.795,20.635,20.635,12176,0
+DALI.US,D,20180927,000000,20.785,20.785,20.669,20.669,13434,0
+DALI.US,D,20180928,000000,20.659,20.708,20.62,20.662,9051,0
+DALI.US,D,20181001,000000,20.834,20.834,20.567,20.591,21937,0
+DALI.US,D,20181002,000000,20.639,20.639,20.297,20.301,10370,0
+DALI.US,D,20181003,000000,20.462,20.502,20.394,20.432,27377,0
+DALI.US,D,20181004,000000,20.453,20.453,19.988,20.052,6617,0
+DALI.US,D,20181005,000000,20.032,20.052,19.64,19.851,231129,0
+DALI.US,D,20181008,000000,19.719,19.739,19.375,19.6,5896,0
+DALI.US,D,20181009,000000,19.601,19.611,19.464,19.464,4568,0
+DALI.US,D,20181010,000000,19.511,19.511,18.768,18.768,16319,0
+DALI.US,D,20181011,000000,18.764,18.845,18.369,18.51,5828,0
+DALI.US,D,20181012,000000,18.836,18.837,18.506,18.772,16494,0
+DALI.US,D,20181015,000000,18.717,18.788,18.706,18.708,3848,0
+DALI.US,D,20181016,000000,18.959,19.269,18.953,19.269,5272,0
+DALI.US,D,20181017,000000,19.395,19.395,19.012,19.132,17699,0
+DALI.US,D,20181018,000000,19.059,19.092,18.741,18.811,3153,0
+DALI.US,D,20181019,000000,18.851,18.851,18.557,18.557,3194,0
+DALI.US,D,20181022,000000,18.748,18.748,18.446,18.604,7024,0
+DALI.US,D,20181023,000000,18.143,18.506,18.143,18.506,7131,0
+DALI.US,D,20181024,000000,18.535,18.535,17.555,17.555,6570,0
+DALI.US,D,20181025,000000,17.935,18.063,17.869,18.025,7221,0
+DALI.US,D,20181026,000000,17.447,17.868,17.408,17.663,20443,0
+DALI.US,D,20181029,000000,17.925,17.925,17.113,17.222,6662,0
+DALI.US,D,20181030,000000,17.446,17.704,17.446,17.704,11930,0
+DALI.US,D,20181031,000000,18.083,18.163,18.05,18.152,8589,0
+DALI.US,D,20181101,000000,18.281,18.349,18.281,18.349,5562,0
+DALI.US,D,20181102,000000,18.555,18.712,18.378,18.466,2520,0
+DALI.US,D,20181105,000000,18.301,18.427,18.286,18.427,4057,0
+DALI.US,D,20181106,000000,18.575,18.575,18.417,18.417,40455,0
+DALI.US,D,20181107,000000,18.738,18.954,18.738,18.954,23665,0
+DALI.US,D,20181108,000000,18.971,18.973,18.83,18.85,15781,0
+DALI.US,D,20181109,000000,18.818,18.818,18.437,18.437,10018,0
+DALI.US,D,20181112,000000,18.212,18.23,18.015,18.092,976,0
+DALI.US,D,20181113,000000,17.965,18.202,17.965,17.975,4103,0
+DALI.US,D,20181114,000000,18.163,18.163,17.762,17.781,8685,0
+DALI.US,D,20181115,000000,17.713,18.133,17.713,18.133,4046,0
+DALI.US,D,20181116,000000,18.123,18.143,17.995,18.073,4931,0
+DALI.US,D,20181119,000000,17.84,17.849,17.673,17.673,20718,0
+DALI.US,D,20181120,000000,17.28,17.31,17.084,17.31,8792,0
+DALI.US,D,20181121,000000,17.516,17.594,17.496,17.584,2966,0
+DALI.US,D,20181123,000000,17.526,17.614,17.526,17.614,659,0
+DALI.US,D,20181126,000000,17.772,17.868,17.772,17.868,14999,0
+DALI.US,D,20181127,000000,17.772,17.819,17.752,17.752,612,0
+DALI.US,D,20181128,000000,17.916,18.274,17.83,18.251,9655,0
+DALI.US,D,20181129,000000,18.359,18.417,18.212,18.417,17624,0
+DALI.US,D,20181130,000000,18.334,18.407,18.334,18.369,3598,0
+DALI.US,D,20181203,000000,18.749,18.758,18.614,18.742,13773,0
+DALI.US,D,20181204,000000,18.594,18.698,18.113,18.202,6439,0
+DALI.US,D,20181206,000000,17.781,18.063,17.663,18.063,149576,0
+DALI.US,D,20181207,000000,17.868,17.868,17.466,17.486,301519,0
+DALI.US,D,20181210,000000,17.496,17.577,17.3,17.577,672,0
+DALI.US,D,20181211,000000,17.849,17.849,17.658,17.663,14259,0
+DALI.US,D,20181212,000000,17.965,18.095,17.95,17.95,4105,0
+DALI.US,D,20181213,000000,17.887,17.888,17.772,17.772,12391,0
+DALI.US,D,20181214,000000,17.594,17.594,17.379,17.379,19010,0
+DALI.US,D,20181217,000000,17.084,17.242,16.853,16.853,15726,0
+DALI.US,D,20181218,000000,17.035,17.035,16.821,16.929,7553,0
+DALI.US,D,20181219,000000,17.075,17.103,16.546,16.576,22688,0
+DALI.US,D,20181220,000000,16.449,16.565,16.018,16.254,15278,0
+DALI.US,D,20181221,000000,16.135,16.135,15.744,15.764,75459,0
+DALI.US,D,20181224,000000,15.668,15.668,15.498,15.665,5298,0
+DALI.US,D,20181226,000000,15.636,16.057,15.517,16.057,221942,0
+DALI.US,D,20181227,000000,16.067,16.399,15.862,16.342,17723,0
+DALI.US,D,20181228,000000,16.449,16.624,16.342,16.536,20674,0
+DALI.US,D,20181231,000000,16.606,16.634,16.487,16.576,35113,0
+DALI.US,D,20190102,000000,16.4,16.585,16.4,16.585,1694,0
+DALI.US,D,20190103,000000,16.382,16.382,16.205,16.273,8353,0
+DALI.US,D,20190104,000000,16.458,16.941,16.458,16.873,8113,0
+DALI.US,D,20190107,000000,17.053,17.28,17.045,17.28,5094,0
+DALI.US,D,20190108,000000,17.389,17.389,17.212,17.339,2524,0
+DALI.US,D,20190109,000000,17.586,17.673,17.545,17.653,3888,0
+DALI.US,D,20190110,000000,17.486,17.663,17.486,17.654,193992,0
+DALI.US,D,20190111,000000,17.687,17.772,17.678,17.762,175432,0
+DALI.US,D,20190114,000000,17.624,17.624,17.545,17.545,37050,0
+DALI.US,D,20190115,000000,17.732,17.742,17.732,17.742,1162,0
+DALI.US,D,20190116,000000,17.965,17.965,17.84,17.849,23748,0
+DALI.US,D,20190117,000000,17.858,17.995,17.762,17.965,5177,0
+DALI.US,D,20190118,000000,18.053,18.274,18.053,18.231,12095,0
+DALI.US,D,20190122,000000,18.015,18.045,17.81,17.888,203493,0
+DALI.US,D,20190123,000000,17.763,17.763,17.763,17.763,1294,0
+DALI.US,D,20190124,000000,18.025,18.035,18.005,18.025,1587,0
+DALI.US,D,20190125,000000,18.123,18.34,18.123,18.33,20102,0
+DALI.US,D,20190128,000000,18.202,18.202,18.04,18.14,116832,0
+DALI.US,D,20190129,000000,18.083,18.122,18.005,18.062,23935,0
+DALI.US,D,20190130,000000,18.063,18.387,18.063,18.33,8306,0
+DALI.US,D,20190131,000000,18.506,18.574,18.502,18.502,2302,0
+DALI.US,D,20190201,000000,18.691,18.691,18.604,18.641,8784,0
+DALI.US,D,20190204,000000,18.7,18.818,18.634,18.778,14605,0
+DALI.US,D,20190205,000000,18.944,18.944,18.842,18.914,13679,0
+DALI.US,D,20190206,000000,18.934,18.957,18.924,18.957,1557,0
+DALI.US,D,20190207,000000,18.757,18.808,18.606,18.637,6501,0
+DALI.US,D,20190208,000000,18.642,18.778,18.584,18.778,6209,0
+DALI.US,D,20190211,000000,18.864,18.864,18.82,18.837,3454,0
+DALI.US,D,20190212,000000,19.003,19.082,19.003,19.052,6233,0
+DALI.US,D,20190213,000000,19.121,19.198,19.121,19.19,4382,0
+DALI.US,D,20190214,000000,19.161,19.161,19.013,19.013,1980,0
+DALI.US,D,20190215,000000,19.269,19.363,19.269,19.363,3345,0
+DALI.US,D,20190219,000000,19.337,19.405,19.337,19.405,1764,0
+DALI.US,D,20190220,000000,19.309,19.415,19.269,19.365,10134,0
+DALI.US,D,20190221,000000,19.249,19.299,19.18,19.18,5275,0
+DALI.US,D,20190222,000000,19.349,19.466,19.349,19.466,5349,0
+DALI.US,D,20190225,000000,19.63,19.689,19.582,19.601,7091,0
+DALI.US,D,20190226,000000,19.521,19.535,19.474,19.515,7343,0
+DALI.US,D,20190227,000000,19.405,19.581,19.397,19.532,48527,0
+DALI.US,D,20190228,000000,19.482,19.571,19.482,19.521,7094,0
+DALI.US,D,20190301,000000,19.601,19.674,19.521,19.648,24036,0
+DALI.US,D,20190304,000000,19.64,19.684,19.316,19.375,8659,0
+DALI.US,D,20190305,000000,19.454,19.454,19.289,19.434,6296,0
+DALI.US,D,20190306,000000,19.249,19.249,19.098,19.098,3236,0
+DALI.US,D,20190307,000000,19.121,19.121,18.904,18.954,1857,0
+DALI.US,D,20190308,000000,18.758,18.812,18.758,18.812,3626,0
+DALI.US,D,20190311,000000,19.013,19.259,18.964,19.259,11962,0
+DALI.US,D,20190312,000000,19.269,19.302,19.269,19.292,2415,0
+DALI.US,D,20190313,000000,19.507,19.581,19.484,19.521,11186,0
+DALI.US,D,20190314,000000,19.474,19.494,19.47,19.494,3374,0
+DALI.US,D,20190315,000000,19.659,19.659,19.561,19.62,4885,0
+DALI.US,D,20190318,000000,19.758,19.758,19.564,19.601,15278,0
+DALI.US,D,20190319,000000,19.768,19.769,19.669,19.669,6795,0
+DALI.US,D,20190320,000000,19.758,19.758,19.64,19.64,14480,0
+DALI.US,D,20190321,000000,19.551,19.983,19.551,19.983,34342,0
+DALI.US,D,20190322,000000,19.818,19.983,19.449,19.506,6988,0
+DALI.US,D,20190325,000000,19.405,19.444,19.239,19.444,2617,0
+DALI.US,D,20190326,000000,19.551,19.556,19.449,19.463,5334,0
+DALI.US,D,20190327,000000,19.591,19.591,19.239,19.346,14764,0
+DALI.US,D,20190328,000000,19.375,19.494,19.375,19.443,16959,0
+DALI.US,D,20190329,000000,19.521,19.679,19.521,19.669,5438,0
+DALI.US,D,20190401,000000,19.825,19.848,19.8,19.848,5405,0
+DALI.US,D,20190402,000000,19.877,19.954,19.877,19.941,10258,0
+DALI.US,D,20190403,000000,20.122,20.132,20.013,20.082,25117,0
+DALI.US,D,20190404,000000,20.072,20.072,19.814,19.944,20511,0
+DALI.US,D,20190405,000000,20.095,20.122,20.092,20.102,13320,0
+DALI.US,D,20190408,000000,20.042,20.092,20.032,20.092,7345,0
+DALI.US,D,20190409,000000,20.052,20.089,19.964,19.964,3988,0
+DALI.US,D,20190410,000000,20.141,20.16,20.112,20.153,4993,0
+DALI.US,D,20190411,000000,20.122,20.141,20.076,20.092,7384,0
+DALI.US,D,20190412,000000,20.137,20.137,20.102,20.115,4765,0
+DALI.US,D,20190415,000000,20.062,20.062,19.954,20.003,111713,0
+DALI.US,D,20190416,000000,20.21,20.21,19.969,19.993,14835,0
+DALI.US,D,20190417,000000,19.788,19.825,19.63,19.689,19059,0
+DALI.US,D,20190418,000000,19.531,19.618,19.521,19.613,1006,0
+DALI.US,D,20190422,000000,19.65,19.699,19.611,19.694,23327,0
+DALI.US,D,20190423,000000,20.01,20.042,20.002,20.003,4570,0
+DALI.US,D,20190424,000000,20.022,20.052,20.022,20.044,2148,0
+DALI.US,D,20190425,000000,20.052,20.052,19.914,19.993,6432,0
+DALI.US,D,20190426,000000,19.875,20.092,19.875,20.082,9973,0
+DALI.US,D,20190429,000000,20.102,20.156,20.102,20.151,1589,0
+DALI.US,D,20190430,000000,20.122,20.122,20.051,20.091,4198,0
+DALI.US,D,20190501,000000,20.082,20.107,19.973,19.973,15839,0
+DALI.US,D,20190502,000000,19.942,20.008,19.803,19.942,3455,0
+DALI.US,D,20190503,000000,20.072,20.182,20.072,20.162,13397,0
+DALI.US,D,20190506,000000,19.922,20.151,19.922,20.151,8099,0
+DALI.US,D,20190507,000000,19.865,19.865,19.659,19.665,2330,0
+DALI.US,D,20190508,000000,19.657,19.713,19.601,19.703,9849,0
+DALI.US,D,20190509,000000,19.319,19.591,19.298,19.526,15693,0
+DALI.US,D,20190510,000000,19.531,19.546,19.365,19.546,5123,0
+DALI.US,D,20190513,000000,19.092,19.092,18.934,18.934,2384,0
+DALI.US,D,20190514,000000,19.19,19.281,19.189,19.281,10599,0
+DALI.US,D,20190515,000000,19.239,19.425,19.21,19.395,49200,0
+DALI.US,D,20190516,000000,19.541,19.626,19.531,19.581,13327,0
+DALI.US,D,20190517,000000,19.454,19.571,19.319,19.319,57124,0
+DALI.US,D,20190520,000000,19.23,19.23,19.095,19.095,5985,0
+DALI.US,D,20190521,000000,19.249,19.385,19.249,19.385,8596,0
+DALI.US,D,20190522,000000,19.309,19.35,19.29,19.319,18809,0
+DALI.US,D,20190523,000000,19.151,19.151,18.904,18.904,4811,0
+DALI.US,D,20190524,000000,19.171,19.171,19.072,19.121,1978,0
+DALI.US,D,20190528,000000,19.151,19.151,19.042,19.042,9014,0
+DALI.US,D,20190529,000000,18.914,18.914,18.778,18.782,7344,0
+DALI.US,D,20190530,000000,18.904,18.953,18.827,18.928,3926,0
+DALI.US,D,20190531,000000,18.778,18.778,18.778,18.778,197,0
+DALI.US,D,20190603,000000,18.681,18.681,18.525,18.574,4410,0
+DALI.US,D,20190604,000000,18.661,18.933,18.661,18.933,5078,0
+DALI.US,D,20190605,000000,19.072,19.131,18.952,19.121,93363,0
+DALI.US,D,20190606,000000,19.111,19.21,19.101,19.21,25574,0
+DALI.US,D,20190607,000000,19.425,19.433,19.415,19.433,918,0
+DALI.US,D,20190610,000000,19.64,19.679,19.521,19.521,5005,0
+DALI.US,D,20190611,000000,19.669,19.669,19.44,19.44,6162,0
+DALI.US,D,20190612,000000,19.415,19.464,19.398,19.464,32606,0
+DALI.US,D,20190613,000000,19.551,19.551,19.464,19.534,26245,0
+DALI.US,D,20190614,000000,19.434,19.444,19.383,19.444,7803,0
+DALI.US,D,20190617,000000,19.551,19.551,19.484,19.484,48624,0
+DALI.US,D,20190618,000000,19.739,19.914,19.739,19.816,78035,0
+DALI.US,D,20190619,000000,19.85,19.946,19.778,19.946,60064,0
+DALI.US,D,20190620,000000,20.206,20.219,20.02,20.072,61913,0
+DALI.US,D,20190621,000000,19.983,20.022,19.983,19.993,57535,0
+DALI.US,D,20190624,000000,19.924,19.938,19.846,19.865,10302,0
+DALI.US,D,20190625,000000,19.825,19.825,19.669,19.669,12817,0
+DALI.US,D,20190626,000000,19.679,19.679,19.586,19.586,5394,0
+DALI.US,D,20190627,000000,19.736,19.758,19.736,19.749,7677,0
+DALI.US,D,20190628,000000,19.944,19.954,19.944,19.954,578,0
+DALI.US,D,20190701,000000,20.19,20.19,20.102,20.102,1851,0
+DALI.US,D,20190702,000000,20.132,20.19,20.132,20.151,4956,0
+DALI.US,D,20190703,000000,20.263,20.315,20.263,20.305,4807,0
+DALI.US,D,20190705,000000,20.158,20.325,20.158,20.325,1391,0
+DALI.US,D,20190708,000000,20.19,20.19,20.113,20.152,11930,0
+DALI.US,D,20190709,000000,20.132,20.231,20.132,20.231,4821,0
+DALI.US,D,20190710,000000,20.37,20.404,20.305,20.375,6300,0
+DALI.US,D,20190711,000000,20.325,20.365,20.279,20.345,4646,0
+DALI.US,D,20190712,000000,20.335,20.414,20.335,20.414,1651,0
+DALI.US,D,20190715,000000,20.404,20.423,20.384,20.423,3442,0
+DALI.US,D,20190716,000000,20.394,20.401,20.288,20.317,10271,0
+DALI.US,D,20190717,000000,20.355,20.37,20.305,20.305,2908,0
+DALI.US,D,20190718,000000,20.296,20.384,20.269,20.384,724,0
+DALI.US,D,20190719,000000,20.431,20.431,20.204,20.204,7696,0
+DALI.US,D,20190722,000000,20.31,20.315,20.272,20.272,6638,0
+DALI.US,D,20190723,000000,20.22,20.251,20.22,20.251,2174,0
+DALI.US,D,20190724,000000,20.379,20.555,20.373,20.555,2689,0
+DALI.US,D,20190725,000000,20.478,20.478,20.365,20.375,4834,0
+DALI.US,D,20190729,000000,20.384,20.384,20.381,20.381,1332,0
+DALI.US,D,20190730,000000,20.423,20.481,20.423,20.456,17500,0
+DALI.US,D,20190731,000000,20.46,20.516,20.239,20.239,31031,0
+DALI.US,D,20190801,000000,20.384,20.489,20.132,20.132,9268,0
+DALI.US,D,20190802,000000,19.769,19.807,19.699,19.769,10905,0
+DALI.US,D,20190805,000000,19.365,19.365,19.249,19.249,773,0
+DALI.US,D,20190806,000000,19.22,19.385,19.19,19.375,3311,0
+DALI.US,D,20190807,000000,19.298,19.474,19.284,19.464,3573,0
+DALI.US,D,20190808,000000,19.611,19.885,19.611,19.885,7437,0
+DALI.US,D,20190809,000000,19.626,19.729,19.591,19.669,1010,0
+DALI.US,D,20190812,000000,19.484,19.521,19.372,19.434,3274,0
+DALI.US,D,20190813,000000,19.669,19.758,19.669,19.679,3892,0
+DALI.US,D,20190814,000000,19.346,19.346,19.346,19.346,342,0
+DALI.US,D,20190815,000000,19.141,19.279,19.141,19.2,1280,0
+DALI.US,D,20190816,000000,19.484,19.484,19.484,19.484,128,0
+DALI.US,D,20190819,000000,19.66,19.749,19.66,19.729,37254,0
+DALI.US,D,20190820,000000,19.621,19.648,19.611,19.611,1476,0
+DALI.US,D,20190821,000000,19.775,19.778,19.749,19.749,1164,0
+DALI.US,D,20190822,000000,19.835,19.835,19.65,19.709,11880,0
+DALI.US,D,20190823,000000,19.749,19.758,19.2,19.2,3080,0
+DALI.US,D,20190826,000000,19.434,19.444,19.259,19.425,16272,0
+DALI.US,D,20190827,000000,19.479,19.479,19.23,19.289,2655,0
+DALI.US,D,20190828,000000,19.19,19.363,19.19,19.363,2323,0
+DALI.US,D,20190829,000000,19.611,19.64,19.611,19.621,1802,0
+DALI.US,D,20190830,000000,19.739,19.739,19.528,19.528,1593,0
+DALI.US,D,20190903,000000,19.425,19.494,19.279,19.28,9246,0
+DALI.US,D,20190904,000000,19.494,19.536,19.481,19.528,6856,0
+DALI.US,D,20190905,000000,19.807,19.807,19.807,19.807,305,0
+DALI.US,D,20190906,000000,19.762,19.845,19.719,19.729,17792,0
+DALI.US,D,20190909,000000,19.691,19.719,19.581,19.581,1528,0
+DALI.US,D,20190910,000000,19.551,19.63,19.541,19.551,3790,0
+DALI.US,D,20190911,000000,19.791,19.885,19.791,19.885,49416,0
+DALI.US,D,20190912,000000,19.993,19.993,19.907,19.934,102738,0
+DALI.US,D,20190913,000000,19.924,19.983,19.919,19.919,1090,0
+DALI.US,D,20190916,000000,19.807,19.885,19.798,19.875,3826,0
+DALI.US,D,20190917,000000,19.855,19.924,19.818,19.924,12454,0
+DALI.US,D,20190918,000000,19.875,19.944,19.719,19.944,23665,0
+DALI.US,D,20190919,000000,19.964,20.003,19.885,19.885,6645,0
+DALI.US,D,20190920,000000,19.894,19.894,19.807,19.825,2065,0
+DALI.US,D,20190923,000000,19.719,19.835,19.719,19.807,22994,0
+DALI.US,D,20190924,000000,19.885,19.885,19.511,19.561,5757,0
+DALI.US,D,20190925,000000,19.454,19.689,19.431,19.689,2271,0
+DALI.US,D,20190926,000000,19.659,19.659,19.659,19.659,784,0
+DALI.US,D,20190927,000000,19.63,19.63,19.308,19.385,8256,0
+DALI.US,D,20190930,000000,19.434,19.531,19.434,19.521,1723,0
+DALI.US,D,20191001,000000,19.443,19.444,19.209,19.229,4257,0
+DALI.US,D,20191002,000000,19.029,19.029,18.91,18.923,10223,0
+DALI.US,D,20191003,000000,18.776,19.12,18.776,19.12,13948,0
+DALI.US,D,20191004,000000,19.209,19.318,19.209,19.318,602,0
+DALI.US,D,20191007,000000,19.365,19.444,19.328,19.365,6162,0
+DALI.US,D,20191008,000000,19.041,19.13,18.996,19.021,9732,0
+DALI.US,D,20191009,000000,19.101,19.189,19.086,19.179,8188,0
+DALI.US,D,20191010,000000,19.219,19.259,19.189,19.219,14219,0
+DALI.US,D,20191011,000000,19.365,19.571,19.365,19.494,8559,0
+DALI.US,D,20191014,000000,19.395,19.425,19.346,19.405,4741,0
+DALI.US,D,20191015,000000,19.581,19.611,19.575,19.575,8243,0
+DALI.US,D,20191016,000000,19.516,19.516,19.474,19.474,2955,0
+DALI.US,D,20191017,000000,19.581,19.581,19.502,19.561,13554,0
+DALI.US,D,20191018,000000,19.494,19.494,19.405,19.454,6660,0
+DALI.US,D,20191021,000000,19.548,19.63,19.548,19.621,27774,0
+DALI.US,D,20191022,000000,19.611,19.611,19.484,19.494,7114,0
+DALI.US,D,20191023,000000,19.425,19.494,19.364,19.454,12200,0
+DALI.US,D,20191024,000000,19.521,19.521,19.511,19.521,1312,0
+DALI.US,D,20191025,000000,19.591,19.65,19.581,19.64,16626,0
+DALI.US,D,20191028,000000,19.74,19.783,19.739,19.739,3723,0
+DALI.US,D,20191029,000000,19.749,19.749,19.749,19.749,566,0
+DALI.US,D,20191030,000000,19.679,19.744,19.679,19.739,717,0
+DALI.US,D,20191031,000000,19.65,19.689,19.63,19.648,4607,0
+DALI.US,D,20191101,000000,19.779,19.836,19.768,19.816,9816,0
+DALI.US,D,20191104,000000,19.957,19.984,19.935,19.935,9261,0
+DALI.US,D,20191105,000000,19.935,19.935,19.846,19.857,1079,0
+DALI.US,D,20191106,000000,19.729,19.788,19.729,19.784,15300,0
+DALI.US,D,20191107,000000,19.925,19.935,19.795,19.795,4466,0
+DALI.US,D,20191108,000000,19.729,19.856,19.729,19.827,8421,0
+DALI.US,D,20191111,000000,19.85,19.866,19.846,19.847,2746,0
+DALI.US,D,20191112,000000,19.945,19.945,19.905,19.935,82723,0
+DALI.US,D,20191113,000000,19.846,19.955,19.846,19.945,4217,0
+DALI.US,D,20191114,000000,19.915,19.932,19.886,19.925,14688,0
+DALI.US,D,20191115,000000,20.016,20.073,20.016,20.049,3222,0
+DALI.US,D,20191118,000000,20.052,20.133,20.052,20.086,11138,0
+DALI.US,D,20191119,000000,20.094,20.19,20.094,20.137,8133,0
+DALI.US,D,20191120,000000,20.033,20.166,19.945,20.071,2061,0
+DALI.US,D,20191121,000000,20.009,20.009,19.966,19.969,6253,0
+DALI.US,D,20191122,000000,20.033,20.033,19.94,20.004,7730,0
+DALI.US,D,20191125,000000,20.142,20.24,20.142,20.235,14572,0
+DALI.US,D,20191126,000000,20.275,20.284,20.275,20.284,2459,0
+DALI.US,D,20191127,000000,20.335,20.367,20.335,20.357,9973,0
+DALI.US,D,20191129,000000,20.298,20.298,20.298,20.298,378,0
+DALI.US,D,20191202,000000,20.032,20.083,20.004,20.023,29754,0
+DALI.US,D,20191203,000000,19.836,19.945,19.778,19.945,7480,0
+DALI.US,D,20191204,000000,20.093,20.101,20.043,20.043,15714,0
+DALI.US,D,20191205,000000,20.043,20.058,20.033,20.058,2205,0
+DALI.US,D,20191206,000000,20.227,20.24,20.201,20.221,11088,0
+DALI.US,D,20191209,000000,20.191,20.191,20.122,20.128,1748,0
+DALI.US,D,20191210,000000,20.142,20.151,20.063,20.063,6049,0
+DALI.US,D,20191211,000000,20.103,20.201,20.092,20.146,10781,0
+DALI.US,D,20191212,000000,20.25,20.337,20.25,20.291,29036,0
+DALI.US,D,20191213,000000,20.379,20.379,20.274,20.32,5620,0
+DALI.US,D,20191216,000000,20.467,20.524,20.458,20.487,4923,0
+DALI.US,D,20191217,000000,20.458,20.527,20.458,20.512,18552,0
+DALI.US,D,20191218,000000,20.517,20.568,20.517,20.546,4243,0
+DALI.US,D,20191219,000000,20.586,20.679,20.576,20.655,11060,0
+DALI.US,D,20191220,000000,20.704,20.774,20.704,20.763,5293,0
+DALI.US,D,20191223,000000,20.724,20.764,20.722,20.754,46449,0
+DALI.US,D,20191224,000000,20.724,20.734,20.719,20.723,2131,0
+DALI.US,D,20191226,000000,20.832,20.832,20.793,20.798,634,0
+DALI.US,D,20191227,000000,20.793,20.812,20.783,20.788,2453,0
+DALI.US,D,20191230,000000,20.635,20.734,20.625,20.642,16021,0
+DALI.US,D,20191231,000000,20.675,20.783,20.645,20.783,12407,0
+DALI.US,D,20200102,000000,20.892,20.913,20.734,20.793,18688,0
+DALI.US,D,20200103,000000,20.764,20.835,20.746,20.788,12299,0
+DALI.US,D,20200106,000000,20.616,20.824,20.616,20.824,6474,0
+DALI.US,D,20200107,000000,20.764,20.874,20.764,20.857,6541,0
+DALI.US,D,20200108,000000,20.925,21.008,20.876,20.989,2477,0
+DALI.US,D,20200109,000000,21.028,21.126,21.028,21.088,11929,0
+DALI.US,D,20200110,000000,21.087,21.126,21.009,21.019,7933,0
+DALI.US,D,20200113,000000,21.106,21.215,21.106,21.201,14598,0
+DALI.US,D,20200114,000000,21.186,21.303,21.186,21.186,18883,0
+DALI.US,D,20200115,000000,21.303,21.324,21.211,21.252,5133,0
+DALI.US,D,20200116,000000,21.437,21.453,21.431,21.453,1590,0
+DALI.US,D,20200117,000000,21.51,21.57,21.51,21.521,6489,0
+DALI.US,D,20200121,000000,21.51,21.54,21.486,21.486,1503,0
+DALI.US,D,20200122,000000,21.638,21.648,21.53,21.535,8591,0
+DALI.US,D,20200123,000000,21.441,21.56,21.441,21.56,8152,0
+DALI.US,D,20200124,000000,21.422,21.48,21.412,21.42,29012,0
+DALI.US,D,20200127,000000,21.075,21.116,21.019,21.057,14066,0
+DALI.US,D,20200128,000000,21.176,21.306,21.176,21.306,9527,0
+DALI.US,D,20200129,000000,21.292,21.33,21.217,21.217,8547,0
+DALI.US,D,20200130,000000,21.077,21.323,21.058,21.323,20147,0
+DALI.US,D,20200131,000000,20.989,20.999,20.862,20.892,140678,0
+DALI.US,D,20200203,000000,20.931,21.156,20.931,21.151,1697,0
+DALI.US,D,20200204,000000,21.263,21.535,21.263,21.535,23195,0
+DALI.US,D,20200205,000000,21.608,21.608,21.49,21.575,8874,0
+DALI.US,D,20200206,000000,21.622,21.672,21.618,21.638,1419,0
+DALI.US,D,20200207,000000,21.505,21.553,21.431,21.436,17547,0
+DALI.US,D,20200210,000000,21.505,21.57,21.505,21.506,5313,0
+DALI.US,D,20200211,000000,21.884,21.913,21.766,21.801,19452,0
+DALI.US,D,20200212,000000,21.992,21.992,21.904,21.988,172381,0
+DALI.US,D,20200213,000000,21.98,22.113,21.98,22.062,4343,0
+DALI.US,D,20200214,000000,22.114,22.12,22.027,22.066,32483,0
+DALI.US,D,20200218,000000,22.071,22.071,22.012,22.032,13096,0
+DALI.US,D,20200219,000000,22.238,22.297,22.219,22.297,6947,0
+DALI.US,D,20200220,000000,22.277,22.284,21.918,22.169,21766,0
+DALI.US,D,20200221,000000,21.874,21.935,21.771,21.807,10936,0
+DALI.US,D,20200224,000000,21.225,21.261,21.019,21.194,9246,0
+DALI.US,D,20200225,000000,21.168,21.168,20.448,20.462,4718,0
+DALI.US,D,20200226,000000,20.724,20.744,20.3,20.355,10826,0
+DALI.US,D,20200227,000000,19.878,20.189,19.592,19.848,48117,0
+DALI.US,D,20200228,000000,19.031,19.308,18.877,19.288,61269,0
+DALI.US,D,20200302,000000,19.475,20.062,19.318,20.062,58206,0
+DALI.US,D,20200303,000000,20.128,20.35,19.396,19.67,15260,0
+DALI.US,D,20200304,000000,19.807,20.296,19.799,20.296,5747,0
+DALI.US,D,20200305,000000,19.779,19.858,19.592,19.658,147602,0
+DALI.US,D,20200306,000000,19.267,19.267,18.923,19.258,12889,0
+DALI.US,D,20200309,000000,17.861,18.305,17.636,17.701,20007,0
+DALI.US,D,20200310,000000,17.919,18.285,17.558,17.939,26936,0
+DALI.US,D,20200311,000000,17.851,17.998,17.205,17.399,47074,0
+DALI.US,D,20200312,000000,16.936,16.936,15.403,15.709,13595,0
+DALI.US,D,20200313,000000,16.711,16.769,15.574,16.769,34380,0
+DALI.US,D,20200316,000000,15.363,15.551,14.713,14.713,21751,0
+DALI.US,D,20200317,000000,15,15.825,14.606,15.682,9673,0
+DALI.US,D,20200318,000000,15.118,15.128,14.203,14.321,38094,0
+DALI.US,D,20200319,000000,14.576,15.304,14.576,15.113,6042,0
+DALI.US,D,20200320,000000,15.255,15.485,14.549,14.549,12371,0
+DALI.US,D,20200323,000000,14.606,14.606,13.18,14.257,75999,0
+DALI.US,D,20200324,000000,15.285,15.694,15.175,15.694,18831,0
+DALI.US,D,20200325,000000,15.639,16.284,15.353,15.864,209169,0
+DALI.US,D,20200326,000000,16.249,16.722,16.249,16.667,2177670,0
+DALI.US,D,20200327,000000,16.437,16.565,16.229,16.32,27242,0
+DALI.US,D,20200330,000000,16.386,16.423,16.288,16.288,5097,0
+DALI.US,D,20200331,000000,16.301,16.338,16.256,16.256,3997,0
+DALI.US,D,20200401,000000,16.308,16.318,16.21,16.239,28329,0
+DALI.US,D,20200402,000000,16.288,16.328,16.249,16.287,17014,0
+DALI.US,D,20200403,000000,16.298,16.298,16.239,16.289,4796,0
+DALI.US,D,20200406,000000,16.367,16.367,16.288,16.293,5214,0
+DALI.US,D,20200407,000000,16.269,16.288,16.269,16.284,47476,0
+DALI.US,D,20200408,000000,16.367,16.367,16.318,16.323,48366,0
+DALI.US,D,20200409,000000,16.495,16.541,16.437,16.539,52790,0
+DALI.US,D,20200413,000000,16.485,16.485,16.476,16.485,905,0
+DALI.US,D,20200414,000000,16.584,16.584,16.49,16.49,17564,0
+DALI.US,D,20200415,000000,16.504,16.604,16.504,16.604,7041,0
+DALI.US,D,20200416,000000,16.637,16.644,16.599,16.611,6153,0
+DALI.US,D,20200417,000000,16.692,16.692,16.564,16.564,3123,0
+DALI.US,D,20200420,000000,16.574,16.584,16.544,16.569,13133,0
+DALI.US,D,20200421,000000,16.612,16.643,16.612,16.642,1171,0
+DALI.US,D,20200422,000000,16.652,16.652,16.564,16.564,4609,0
+DALI.US,D,20200423,000000,16.622,16.622,16.622,16.622,152,0
+DALI.US,D,20200424,000000,16.622,16.622,16.605,16.617,3115,0
+DALI.US,D,20200427,000000,16.622,16.622,16.612,16.612,803,0
+DALI.US,D,20200428,000000,16.672,16.672,16.622,16.632,441,0
+DALI.US,D,20200429,000000,16.741,16.741,16.707,16.707,992,0
+DALI.US,D,20200430,000000,16.749,16.77,16.712,16.715,7364,0
+DALI.US,D,20200501,000000,16.642,16.642,16.605,16.617,2108,0
+DALI.US,D,20200504,000000,16.612,16.643,16.612,16.642,965,0
+DALI.US,D,20200506,000000,16.632,16.632,16.574,16.599,5655,0
+DALI.US,D,20200507,000000,16.639,16.662,16.639,16.642,42620,0
+DALI.US,D,20200508,000000,16.652,16.662,16.642,16.657,6267,0
+DALI.US,D,20200511,000000,16.622,16.622,16.594,16.608,1015,0
+DALI.US,D,20200512,000000,16.662,16.662,16.632,16.632,12192,0
+DALI.US,D,20200513,000000,16.637,16.637,16.594,16.599,2157,0
+DALI.US,D,20200514,000000,16.574,16.574,16.554,16.559,5515,0
+DALI.US,D,20200515,000000,16.637,16.637,16.632,16.637,1382,0
+DALI.US,D,20200518,000000,16.722,16.722,16.682,16.697,4889,0
+DALI.US,D,20200519,000000,16.712,16.712,16.692,16.697,10912,0
+DALI.US,D,20200520,000000,16.77,16.825,16.77,16.825,8037,0
+DALI.US,D,20200521,000000,16.85,16.85,16.79,16.79,11390,0
+DALI.US,D,20200522,000000,16.84,16.86,16.82,16.86,8063,0
+DALI.US,D,20200526,000000,16.947,16.947,16.87,16.884,5772,0
+DALI.US,D,20200527,000000,16.889,16.899,16.86,16.879,5560,0
+DALI.US,D,20200528,000000,16.908,16.908,16.899,16.908,4334,0
+DALI.US,D,20200529,000000,16.928,16.957,16.908,16.957,8759,0
+DALI.US,D,20200601,000000,16.967,17.016,16.947,17.006,4437,0
+DALI.US,D,20200602,000000,17.026,17.061,17.026,17.061,2576,0
+DALI.US,D,20200603,000000,17.066,17.066,17.056,17.066,3953,0
+DALI.US,D,20200604,000000,17.036,17.056,17.006,17.021,9785,0
+DALI.US,D,20200605,000000,17.081,17.086,17.046,17.086,9436,0
+DALI.US,D,20200608,000000,17.115,17.144,17.115,17.144,3497,0
+DALI.US,D,20200609,000000,17.125,17.144,17.125,17.13,1631,0
+DALI.US,D,20200610,000000,17.164,17.175,17.164,17.175,218,0
+DALI.US,D,20200611,000000,17.066,17.066,16.991,16.991,2786,0
+DALI.US,D,20200612,000000,17.056,17.056,17.006,17.035,407,0
+DALI.US,D,20200615,000000,17.001,17.126,16.997,17.126,1326,0
+DALI.US,D,20200616,000000,17.154,17.154,17.134,17.14,889,0
+DALI.US,D,20200617,000000,17.139,17.164,17.139,17.149,390,0
+DALI.US,D,20200619,000000,17.164,17.166,17.154,17.165,1686,0
+DALI.US,D,20200622,000000,17.154,17.159,17.154,17.159,569,0
+DALI.US,D,20200623,000000,17.164,17.169,17.154,17.154,1675,0
+DALI.US,D,20200624,000000,17.125,17.125,17.016,17.066,8986,0
+DALI.US,D,20200625,000000,17.125,17.125,17.056,17.118,685,0
+DALI.US,D,20200629,000000,17.115,17.115,17.099,17.111,1078,0
+DALI.US,D,20200630,000000,17.165,17.165,17.135,17.135,5964,0
+DALI.US,D,20200701,000000,17.185,17.2,17.165,17.2,844,0
+DALI.US,D,20200702,000000,17.245,17.254,17.245,17.254,369,0
+DALI.US,D,20200706,000000,17.284,17.302,17.274,17.302,847,0
+DALI.US,D,20200708,000000,17.304,17.324,17.274,17.324,2532,0
+DALI.US,D,20200709,000000,17.354,17.359,17.334,17.359,2250,0
+DALI.US,D,20200710,000000,17.364,17.364,17.359,17.359,575,0
+DALI.US,D,20200713,000000,17.364,17.394,17.304,17.304,3225,0
+DALI.US,D,20200714,000000,17.309,17.358,17.309,17.349,1697,0
+DALI.US,D,20200715,000000,17.394,17.394,17.394,17.394,106,0
+DALI.US,D,20200716,000000,17.404,17.404,17.404,17.404,323,0
+DALI.US,D,20200717,000000,17.423,17.428,17.413,17.423,2835,0
+DALI.US,D,20200720,000000,17.478,17.478,17.478,17.478,745,0
+DALI.US,D,20200721,000000,17.543,17.543,17.543,17.543,1044,0
+DALI.US,D,20200722,000000,17.559,17.612,17.543,17.582,14696,0
+DALI.US,D,20200723,000000,17.592,17.592,17.543,17.561,1229,0
+DALI.US,D,20200724,000000,17.553,17.563,17.543,17.553,4135,0
+DALI.US,D,20200727,000000,17.551,17.553,17.524,17.553,1341,0
+DALI.US,D,20200728,000000,17.553,17.553,17.523,17.552,14142,0
+DALI.US,D,20200730,000000,17.629,17.662,17.592,17.662,96817,0
+DALI.US,D,20200731,000000,17.642,17.642,17.642,17.642,304,0
+DALI.US,D,20200803,000000,17.662,17.722,17.592,17.672,6090,0
+DALI.US,D,20200806,000000,17.723,17.732,17.722,17.722,1182,0
+DALI.US,D,20200811,000000,17.622,17.622,17.622,17.622,543,0
+DALI.US,D,20200812,000000,17.582,17.602,17.582,17.596,761,0
+DALI.US,D,20200817,000000,17.543,17.59,17.543,17.582,1365,0
+DALI.US,D,20200819,000000,17.652,17.657,17.612,17.612,1750,0
+DALI.US,D,20200820,000000,17.632,17.662,17.602,17.662,5439,0
+DALI.US,D,20200824,000000,17.682,17.69,17.652,17.672,3564,0
+DALI.US,D,20200825,000000,17.627,17.642,17.602,17.642,6267,0
+DALI.US,D,20200826,000000,17.653,17.675,17.642,17.675,11466,0
+DALI.US,D,20200827,000000,17.632,17.632,17.627,17.627,1060,0
+DALI.US,D,20200828,000000,17.661,17.661,17.622,17.642,2808,0
+DALI.US,D,20200831,000000,17.662,17.697,17.662,17.692,1009,0
+DALI.US,D,20200901,000000,17.708,17.708,17.708,17.708,126,0
+DALI.US,D,20200902,000000,17.751,17.756,17.751,17.756,207,0
+DALI.US,D,20200903,000000,17.741,17.741,17.698,17.702,4576,0
+DALI.US,D,20200904,000000,17.572,17.572,17.572,17.572,103,0
+DALI.US,D,20200908,000000,17.572,17.572,17.544,17.544,101,0
+DALI.US,D,20200909,000000,17.572,17.592,17.572,17.592,475,0
+DALI.US,D,20200910,000000,17.592,17.592,17.584,17.584,101,0
+DALI.US,D,20200911,000000,17.652,17.682,17.533,17.543,40329,0
+DALI.US,D,20200915,000000,18.128,18.128,18.109,18.128,1323,0
+DALI.US,D,20200916,000000,18.128,18.188,17.969,17.969,1134,0
+DALI.US,D,20200917,000000,17.741,17.83,17.662,17.662,909,0
+DALI.US,D,20200918,000000,17.89,17.89,17.745,17.745,1073,0
+DALI.US,D,20200921,000000,17.533,17.533,17.284,17.394,1110,0
+DALI.US,D,20200922,000000,17.622,17.652,17.622,17.652,1209,0
+DALI.US,D,20200924,000000,17.382,17.382,17.302,17.381,425,0
+DALI.US,D,20200928,000000,17.931,17.981,17.881,17.961,18407,0
+DALI.US,D,20200930,000000,18.131,18.221,18.081,18.081,1147,0
+DALI.US,D,20201002,000000,18.081,18.261,18.081,18.261,2111,0
+DALI.US,D,20201005,000000,18.451,18.601,18.451,18.601,458,0
+DALI.US,D,20201007,000000,18.591,18.829,18.591,18.809,1000,0
+DALI.US,D,20201008,000000,18.869,18.869,18.869,18.869,302,0
+DALI.US,D,20201009,000000,19.092,19.152,19.092,19.144,1863,0
+DALI.US,D,20201012,000000,19.289,19.358,19.289,19.349,404,0
+DALI.US,D,20201013,000000,19.329,19.419,19.289,19.41,3547,0
+DALI.US,D,20201014,000000,19.419,19.419,19.419,19.419,169,0
+DALI.US,D,20201015,000000,19.099,19.259,19.069,19.259,2393,0
+DALI.US,D,20201016,000000,19.365,19.365,19.239,19.239,783,0
+DALI.US,D,20201020,000000,19.169,19.207,19.169,19.207,499,0
+DALI.US,D,20201022,000000,18.987,18.987,18.833,18.833,1611,0
+DALI.US,D,20201026,000000,18.734,18.734,18.734,18.734,256,0
+DALI.US,D,20201027,000000,18.801,18.801,18.801,18.801,761,0
+DALI.US,D,20201028,000000,18.521,18.521,18.121,18.121,1063,0
+DALI.US,D,20201029,000000,18.361,18.421,18.361,18.421,678,0
+DALI.US,D,20201102,000000,18.081,18.081,18.031,18.031,356,0
+DALI.US,D,20201103,000000,18.201,18.491,18.201,18.471,2065,0
+DALI.US,D,20201104,000000,18.699,19.119,18.699,18.999,837,0
+DALI.US,D,20201105,000000,19.259,19.489,19.259,19.489,1097,0
+DALI.US,D,20201109,000000,19.59,19.59,19.469,19.469,1409,0
+DALI.US,D,20201110,000000,18.899,19.169,18.899,19.069,1185,0
+DALI.US,D,20201112,000000,19.229,19.229,19.169,19.189,1966,0
+DALI.US,D,20201116,000000,19.658,19.693,19.658,19.693,100,0
+DALI.US,D,20201117,000000,19.788,19.788,19.788,19.788,350,0
+DALI.US,D,20201118,000000,19.912,19.912,19.91,19.91,1370,0
+DALI.US,D,20201119,000000,19.758,19.848,19.749,19.838,1840,0
+DALI.US,D,20201120,000000,19.888,19.888,19.888,19.888,102,0
+DALI.US,D,20201123,000000,20.098,20.128,20.078,20.101,576,0
+DALI.US,D,20201124,000000,20.178,20.293,20.178,20.293,5531,0
+DALI.US,D,20201125,000000,20.298,20.373,20.298,20.373,425,0
+DALI.US,D,20201127,000000,20.567,20.567,20.567,20.567,260,0
+DALI.US,D,20201130,000000,20.658,20.658,20.417,20.527,10806,0
+DALI.US,D,20201201,000000,20.677,20.727,20.577,20.727,4385,0
+DALI.US,D,20201202,000000,20.545,20.545,20.497,20.519,1759,0
+DALI.US,D,20201203,000000,20.747,20.868,20.727,20.819,11213,0
+DALI.US,D,20201204,000000,20.807,20.996,20.807,20.996,2117,0
+DALI.US,D,20201207,000000,21.016,21.056,21.016,21.056,3216,0
+DALI.US,D,20201208,000000,21.126,21.136,21.056,21.056,1664,0
+DALI.US,D,20201209,000000,21.245,21.245,20.837,20.887,2386,0
+DALI.US,D,20201210,000000,21.046,21.136,21.026,21.136,37197,0
+DALI.US,D,20201211,000000,21.007,21.022,21.007,21.022,9422,0
+DALI.US,D,20201214,000000,21.245,21.265,21.086,21.121,21093,0
+DALI.US,D,20201215,000000,21.245,21.393,21.206,21.393,140411,0
+DALI.US,D,20201216,000000,21.455,21.505,21.415,21.489,319300,0
+DALI.US,D,20201217,000000,21.665,21.755,21.647,21.733,571514,0
+DALI.US,D,20201218,000000,21.825,21.895,21.745,21.845,333676,0
+DALI.US,D,20201221,000000,21.687,21.825,21.645,21.825,568208,0
+DALI.US,D,20201222,000000,21.941,22.055,21.825,22.055,80922,0
+DALI.US,D,20201223,000000,22.05,22.095,21.998,21.998,47404,0
+DALI.US,D,20201224,000000,22.005,22.034,21.935,21.97,61488,0
+DALI.US,D,20201228,000000,22.092,22.092,21.779,21.779,2530,0
+DALI.US,D,20201229,000000,21.885,21.885,21.475,21.575,104980,0
+DALI.US,D,20201230,000000,21.74,21.755,21.725,21.744,115513,0
+DALI.US,D,20201231,000000,21.705,21.735,21.655,21.716,8814,0
+DALI.US,D,20210104,000000,21.755,21.765,21.146,21.408,17597,0
+DALI.US,D,20210105,000000,21.216,21.715,21.216,21.705,19580,0
+DALI.US,D,20210106,000000,21.806,21.994,21.806,21.994,3791,0
+DALI.US,D,20210107,000000,22.154,22.414,22.154,22.41,93970,0
+DALI.US,D,20210108,000000,22.474,22.584,22.474,22.574,1573,0
+DALI.US,D,20210111,000000,22.314,22.644,22.314,22.574,5978,0
+DALI.US,D,20210112,000000,22.764,22.838,22.724,22.814,10840,0
+DALI.US,D,20210113,000000,22.834,22.862,22.744,22.766,12106,0
+DALI.US,D,20210114,000000,23.023,23.093,22.954,23.013,19081,0
+DALI.US,D,20210115,000000,22.842,22.91,22.514,22.661,8357,0
+DALI.US,D,20210119,000000,22.944,23.033,22.894,23.003,5673,0
+DALI.US,D,20210120,000000,23.223,23.333,23.194,23.263,34546,0
+DALI.US,D,20210121,000000,23.263,23.273,23.263,23.263,1273,0
+DALI.US,D,20210122,000000,23.24,23.323,23.218,23.323,1633,0
+DALI.US,D,20210125,000000,22.914,23.254,22.904,23.254,20052,0
+DALI.US,D,20210128,000000,22.588,22.7,22.524,22.524,31376,0
+DALI.US,D,20210129,000000,22.075,22.164,22.075,22.093,7786,0
+DALI.US,D,20210201,000000,22.299,22.299,22.299,22.299,224,0
+DALI.US,D,20210202,000000,23.066,23.123,23.066,23.093,14070,0
+DALI.US,D,20210203,000000,23.033,23.104,23.033,23.104,4449,0
+DALI.US,D,20210205,000000,23.524,23.634,23.524,23.634,614,0
+DALI.US,D,20210208,000000,23.962,24.052,23.94,24.019,2135,0
+DALI.US,D,20210209,000000,24.172,24.172,24.142,24.142,4924,0
+DALI.US,D,20210210,000000,24.012,24.174,23.932,24.096,38031,0
+DALI.US,D,20210211,000000,24.204,24.227,24.204,24.222,5110,0
+DALI.US,D,20210212,000000,24.407,24.512,24.407,24.512,1953,0
+DALI.US,D,20210216,000000,24.542,24.552,24.402,24.402,1581,0
+DALI.US,D,20210217,000000,24.172,24.172,24.172,24.172,530,0
+DALI.US,D,20210218,000000,23.872,24.083,23.773,24.062,3217,0
+DALI.US,D,20210219,000000,24.304,24.427,24.304,24.362,2164,0
+DALI.US,D,20210222,000000,24.132,24.132,24.132,24.132,514,0
+DALI.US,D,20210223,000000,23.428,23.691,23.428,23.691,4154,0
+DALI.US,D,20210224,000000,23.743,24.052,23.743,23.972,3821,0
+DALI.US,D,20210225,000000,23.823,23.823,23.177,23.177,1526,0
+DALI.US,D,20210226,000000,23.203,23.355,23.203,23.355,12330,0
+DALI.US,D,20210301,000000,23.982,23.982,23.982,23.982,793,0
+DALI.US,D,20210302,000000,23.937,23.937,23.727,23.727,20878,0
+DALI.US,D,20210303,000000,23.623,23.643,23.183,23.188,5957,0
+DALI.US,D,20210304,000000,22.744,22.934,22.376,22.404,13040,0
+DALI.US,D,20210305,000000,22.234,22.884,22.234,22.884,20675,0
+DALI.US,D,20210308,000000,23.153,23.153,22.608,22.608,443,0
+DALI.US,D,20210309,000000,23.043,23.293,23.043,23.218,17817,0
+DALI.US,D,20210310,000000,23.453,23.453,23.353,23.356,15380,0
+DALI.US,D,20210311,000000,23.942,23.952,23.942,23.942,4104,0
+DALI.US,D,20210312,000000,23.833,23.972,23.829,23.961,8255,0
+DALI.US,D,20210315,000000,23.922,24.223,23.922,24.223,13472,0
+DALI.US,D,20210316,000000,24.244,24.244,24.005,24.005,3368,0
+DALI.US,D,20210317,000000,23.872,24.212,23.769,24.163,15090,0
+DALI.US,D,20210318,000000,23.902,24.022,23.525,23.525,5508,0
+DALI.US,D,20210319,000000,23.573,23.753,23.573,23.721,3620,0
+DALI.US,D,20210322,000000,23.733,23.982,23.733,23.86,18345,0
+DALI.US,D,20210323,000000,23.843,23.843,23.313,23.335,8280,0
+DALI.US,D,20210324,000000,23.633,23.633,22.92,22.929,6465,0
+DALI.US,D,20210325,000000,22.814,23.163,22.654,23.138,35133,0
+DALI.US,D,20210326,000000,23.373,23.555,23.28,23.555,15366,0
+DALI.US,D,20210329,000000,23.303,23.313,23.191,23.219,7941,0
+DALI.US,D,20210330,000000,23.303,23.393,23.303,23.375,37945,0
+DALI.US,D,20210331,000000,23.723,23.84,23.663,23.727,2140,0
+DALI.US,D,20210401,000000,24.092,24.092,24.008,24.062,22377,0
+DALI.US,D,20210405,000000,24.266,24.372,24.266,24.352,3946,0
+DALI.US,D,20210406,000000,24.432,24.532,24.393,24.393,16239,0
+DALI.US,D,20210407,000000,24.336,24.362,24.183,24.183,9684,0
+DALI.US,D,20210408,000000,24.294,24.462,24.212,24.441,44672,0
+DALI.US,D,20210409,000000,24.402,24.552,24.402,24.535,24648,0
+DALI.US,D,20210412,000000,24.366,24.532,24.366,24.501,9282,0
+DALI.US,D,20210413,000000,24.582,24.582,24.372,24.54,100578,0
+DALI.US,D,20210414,000000,24.652,24.761,24.441,24.441,17765,0
+DALI.US,D,20210415,000000,24.662,24.692,24.542,24.652,47510,0
+DALI.US,D,20210416,000000,24.702,24.731,24.646,24.7,19163,0
+DALI.US,D,20210419,000000,24.623,24.623,24.322,24.379,6350,0
+DALI.US,D,20210420,000000,24.077,24.077,23.949,24.064,18093,0
+DALI.US,D,20210421,000000,24.329,24.437,24.329,24.437,13402,0
+DALI.US,D,20210422,000000,24.512,24.721,24.282,24.362,37444,0
+DALI.US,D,20210423,000000,24.682,24.782,24.672,24.767,25775,0
+DALI.US,D,20210426,000000,24.881,24.947,24.881,24.947,8141,0
+DALI.US,D,20210427,000000,24.931,25.021,24.911,24.967,41038,0
+DALI.US,D,20210428,000000,24.891,24.894,24.861,24.877,2343,0
+DALI.US,D,20210429,000000,24.632,24.834,24.632,24.834,27953,0
+DALI.US,D,20210430,000000,24.74,24.74,24.592,24.592,483,0
+DALI.US,D,20210503,000000,24.632,24.632,24.462,24.509,10623,0
+DALI.US,D,20210504,000000,24.182,24.266,24.179,24.266,9661,0
+DALI.US,D,20210505,000000,24.212,24.422,24.212,24.283,20845,0
+DALI.US,D,20210506,000000,24.092,24.302,24.092,24.302,10425,0
+DALI.US,D,20210507,000000,24.592,24.622,24.552,24.6,26692,0
+DALI.US,D,20210510,000000,24.412,24.462,24.151,24.151,4904,0
+DALI.US,D,20210511,000000,23.972,24.092,23.653,24.017,56659,0
+DALI.US,D,20210512,000000,23.633,23.633,23.234,23.293,79053,0
+DALI.US,D,20210513,000000,23.421,23.603,23.263,23.502,5849,0
+DALI.US,D,20210514,000000,23.653,24.062,23.653,24.053,25835,0
+DALI.US,D,20210517,000000,23.823,23.988,23.805,23.988,63039,0
+DALI.US,D,20210518,000000,24.113,24.132,23.847,23.847,2267,0
+DALI.US,D,20210519,000000,23.563,23.758,23.563,23.758,30795,0
+DALI.US,D,20210520,000000,23.942,24.062,23.924,24.046,12500,0
+DALI.US,D,20210521,000000,24.202,24.202,24.072,24.072,2852,0
+DALI.US,D,20210524,000000,24.222,24.402,24.222,24.31,10487,0
+DALI.US,D,20210525,000000,24.362,24.391,24.222,24.237,51410,0
+DALI.US,D,20210526,000000,24.432,24.542,24.432,24.515,30158,0
+DALI.US,D,20210527,000000,24.721,24.731,24.717,24.721,20317,0
+DALI.US,D,20210528,000000,24.741,24.801,24.713,24.713,39172,0
+DALI.US,D,20210601,000000,24.911,24.911,24.761,24.778,2034,0
+DALI.US,D,20210602,000000,24.951,24.951,24.741,24.784,28654,0
+DALI.US,D,20210603,000000,24.582,24.721,24.452,24.607,16209,0
+DALI.US,D,20210604,000000,24.751,24.831,24.721,24.814,18679,0
+DALI.US,D,20210607,000000,24.831,24.901,24.821,24.882,21930,0
+DALI.US,D,20210608,000000,24.961,25.061,24.791,25.017,26848,0
+DALI.US,D,20210609,000000,24.951,25.001,24.858,24.858,127072,0
+DALI.US,D,20210610,000000,24.871,24.901,24.851,24.851,96484,0
+DALI.US,D,20210611,000000,24.936,25.061,24.931,25.035,578275,0
+DALI.US,D,20210614,000000,25.081,25.081,24.961,25.003,32652,0
+DALI.US,D,20210615,000000,24.901,24.951,24.821,24.926,8865,0
+DALI.US,D,20210616,000000,24.881,24.881,24.682,24.82,884,0
+DALI.US,D,20210617,000000,24.821,24.831,24.697,24.726,11849,0
+DALI.US,D,20210618,000000,24.462,24.462,24.402,24.418,2596,0
+DALI.US,D,20210621,000000,24.741,24.761,24.741,24.745,2762,0
+DALI.US,D,20210622,000000,24.791,24.941,24.721,24.906,4067,0
+DALI.US,D,20210623,000000,24.861,25.051,24.861,25.004,1253,0
+DALI.US,D,20210624,000000,25.221,25.243,25.221,25.243,255,0
+DALI.US,D,20210625,000000,25.289,25.371,25.289,25.34,6469,0
+DALI.US,D,20210628,000000,25.351,25.351,25.331,25.341,2182,0
+DALI.US,D,20210629,000000,25.44,25.461,25.391,25.414,5083,0
+DALI.US,D,20210630,000000,25.391,25.391,25.363,25.382,20225,0
+DALI.US,D,20210701,000000,25.366,25.405,25.351,25.405,11535,0
+DALI.US,D,20210702,000000,25.391,25.421,25.391,25.403,3996,0
+DALI.US,D,20210706,000000,25.209,25.257,25.209,25.257,171,0
+DALI.US,D,20210707,000000,25.171,25.171,25.151,25.151,827,0
+DALI.US,D,20210708,000000,24.821,24.961,24.821,24.85,21025,0
+DALI.US,D,20210709,000000,25.131,25.274,25.131,25.274,854,0
+DALI.US,D,20210712,000000,25.32,25.321,25.252,25.321,2401,0
+DALI.US,D,20210713,000000,25.081,25.091,25.03,25.03,2159,0
+DALI.US,D,20210714,000000,24.896,24.911,24.821,24.836,2199,0
+DALI.US,D,20210715,000000,24.741,24.781,24.676,24.676,2359,0
+DALI.US,D,20210716,000000,24.661,24.661,24.402,24.402,226,0
+DALI.US,D,20210719,000000,24.012,24.262,23.882,24.147,11776,0
+DALI.US,D,20210720,000000,24.632,24.781,24.632,24.761,1945,0
+DALI.US,D,20210721,000000,25.031,25.041,25.031,25.041,1966,0
+DALI.US,D,20210722,000000,24.931,24.981,24.911,24.981,2236,0
+DALI.US,D,20210723,000000,25.201,25.281,25.061,25.266,4457,0
+DALI.US,D,20210726,000000,25.291,25.311,25.271,25.311,1219,0
+DALI.US,D,20210727,000000,24.871,25.019,24.871,25.019,1427,0
+DALI.US,D,20210728,000000,25.141,25.27,25.141,25.235,1634,0
+DALI.US,D,20210729,000000,25.531,25.531,25.436,25.436,630,0
+DALI.US,D,20210730,000000,25.381,25.471,25.369,25.369,1983,0
+DALI.US,D,20210802,000000,25.501,25.501,25.336,25.336,506,0
+DALI.US,D,20210803,000000,25.511,25.551,25.381,25.521,8790,0
+DALI.US,D,20210805,000000,25.59,25.67,25.59,25.65,12840,0
+DALI.US,D,20210806,000000,25.61,25.61,25.6,25.6,327,0
+DALI.US,D,20210809,000000,25.66,25.67,25.58,25.58,4742,0
+DALI.US,D,20210810,000000,25.66,25.69,25.605,25.605,9419,0
+DALI.US,D,20210811,000000,25.695,25.695,25.695,25.695,630,0
+DALI.US,D,20210812,000000,25.66,25.705,25.65,25.705,541,0
+DALI.US,D,20210813,000000,25.66,25.68,25.6,25.619,7482,0
+DALI.US,D,20210816,000000,25.411,25.541,25.411,25.541,1269,0
+DALI.US,D,20210817,000000,25.031,25.191,25.031,25.176,7393,0
+DALI.US,D,20210818,000000,25.201,25.221,24.991,24.991,23032,0
+DALI.US,D,20210819,000000,24.843,24.911,24.821,24.838,6548,0
+DALI.US,D,20210820,000000,25.061,25.131,25.061,25.124,7463,0
+DALI.US,D,20210823,000000,25.45,25.491,25.441,25.456,1007,0
+DALI.US,D,20210824,000000,25.73,25.73,25.676,25.676,1290,0
+DALI.US,D,20210825,000000,25.81,25.887,25.81,25.86,24863,0
+DALI.US,D,20210826,000000,25.75,25.78,25.665,25.665,1477,0
+DALI.US,D,20210830,000000,26.1,26.13,26.05,26.068,1005,0
+DALI.US,D,20210901,000000,26.04,26.09,25.974,25.974,5237,0
+DALI.US,D,20210902,000000,26.149,26.18,26.125,26.125,3366,0
+DALI.US,D,20210903,000000,26.13,26.15,26.11,26.135,3542,0
+DALI.US,D,20210907,000000,26.06,26.06,25.915,25.915,2574,0
+DALI.US,D,20210908,000000,25.74,25.75,25.74,25.75,1865,0
+DALI.US,D,20210909,000000,25.76,25.8,25.73,25.734,22900,0
+DALI.US,D,20210910,000000,25.775,25.87,25.582,25.582,29456,0
+DALI.US,D,20210913,000000,25.521,25.579,25.521,25.579,212,0
+DALI.US,D,20210914,000000,25.62,25.62,25.426,25.426,1292,0
+DALI.US,D,20210915,000000,25.491,25.71,25.491,25.68,1376,0
+DALI.US,D,20210916,000000,25.6,25.765,25.585,25.736,2583,0
+DALI.US,D,20210917,000000,25.481,25.561,25.481,25.561,7248,0
+DALI.US,D,20210920,000000,25.091,25.101,24.731,25.065,47275,0
+DALI.US,D,20210921,000000,25.131,25.182,25.041,25.082,3250,0
+DALI.US,D,20210922,000000,25.418,25.418,25.393,25.393,888,0
+DALI.US,D,20210923,000000,25.62,25.863,25.62,25.777,1949,0
+DALI.US,D,20210924,000000,25.77,25.77,25.721,25.754,2980,0
+DALI.US,D,20210927,000000,25.79,25.8,25.756,25.756,3293,0
+DALI.US,D,20210929,000000,25.341,25.341,25.058,25.058,3197,0
+DALI.US,D,20210930,000000,25.097,25.097,24.791,24.797,10930,0
+DALI.US,D,20211001,000000,24.901,25.161,24.662,25.033,49067,0
+DALI.US,D,20211004,000000,24.622,24.682,24.622,24.682,12869,0
+DALI.US,D,20211005,000000,24.682,25.031,24.682,24.911,6201,0
+DALI.US,D,20211006,000000,24.761,24.911,24.604,24.9,3305,0
+DALI.US,D,20211007,000000,25.411,25.421,25.231,25.251,3530,0
+DALI.US,D,20211008,000000,25.121,25.141,25.074,25.074,1152,0
+DALI.US,D,20211011,000000,25.081,25.111,24.916,24.919,2843,0
+DALI.US,D,20211012,000000,24.981,25.015,24.981,25.015,152,0
+DALI.US,D,20211013,000000,25.146,25.157,25.146,25.157,170,0
+DALI.US,D,20211014,000000,25.551,25.64,25.551,25.607,15336,0
+DALI.US,D,20211015,000000,25.86,25.86,25.72,25.72,1967,0
+DALI.US,D,20211018,000000,25.511,25.9,25.511,25.9,2705,0
+DALI.US,D,20211019,000000,25.91,26.04,25.91,25.972,5592,0
+DALI.US,D,20211020,000000,26.09,26.15,26.04,26.09,1950,0
+DALI.US,D,20211021,000000,26.26,26.33,26.257,26.311,990,0
+DALI.US,D,20211022,000000,26.42,26.43,26.299,26.299,2352,0
+DALI.US,D,20211026,000000,26.39,26.405,26.343,26.343,438,0
+DALI.US,D,20211027,000000,26.13,26.18,25.951,25.951,1657,0
+DALI.US,D,20211028,000000,26.3,26.378,26.28,26.378,1800,0
+DALI.US,D,20211029,000000,26.519,26.522,26.422,26.522,432,0
+DALI.US,D,20211101,000000,26.789,26.841,26.774,26.841,925,0
+DALI.US,D,20211102,000000,26.869,26.913,26.859,26.913,3600,0
+DALI.US,D,20211103,000000,27.059,27.172,27.059,27.172,2665,0
+DALI.US,D,20211104,000000,27.428,27.428,27.363,27.363,104296,0
+DALI.US,D,20211105,000000,27.438,27.498,27.418,27.468,4813,0
+DALI.US,D,20211108,000000,27.648,27.683,27.648,27.683,200,0
+DALI.US,D,20211109,000000,27.768,27.768,27.648,27.692,933,0
+DALI.US,D,20211110,000000,27.249,27.249,27.249,27.249,230,0
+DALI.US,D,20211111,000000,27.488,27.488,27.408,27.418,16154,0
+DALI.US,D,20211112,000000,27.608,27.663,27.608,27.663,601,0
+DALI.US,D,20211115,000000,27.608,27.621,27.608,27.621,390,0
+DALI.US,D,20211116,000000,27.841,27.868,27.833,27.833,1201,0
+DALI.US,D,20211117,000000,27.648,27.648,27.628,27.643,757,0
+DALI.US,D,20211118,000000,27.608,27.618,27.586,27.586,1022,0
+DALI.US,D,20211119,000000,27.638,27.638,27.482,27.482,10334,0
+DALI.US,D,20211122,000000,27.548,27.598,27.27,27.27,339027,0
+DALI.US,D,20211123,000000,26.849,27.179,26.849,27.134,23916,0
+DALI.US,D,20211124,000000,27.149,27.242,27.149,27.242,5656,0
+DALI.US,D,20211126,000000,26.789,26.789,26.576,26.576,785,0
+DALI.US,D,20211129,000000,26.899,26.919,26.819,26.819,2348,0
+DALI.US,D,20211130,000000,26.149,26.28,26.13,26.28,5782,0
+DALI.US,D,20211201,000000,26.659,26.669,25.63,25.63,17058,0
+DALI.US,D,20211202,000000,26.075,26.24,26.075,26.15,3478,0
+DALI.US,D,20211203,000000,26.2,26.2,25.521,25.75,5787,0
+DALI.US,D,20211206,000000,25.76,26.15,25.76,25.995,1979,0
+DALI.US,D,20211207,000000,26.839,26.839,26.729,26.739,8473,0
+DALI.US,D,20211208,000000,26.669,26.869,26.659,26.859,6422,0
+DALI.US,D,20211209,000000,26.729,26.729,26.446,26.446,27216,0
+DALI.US,D,20211210,000000,26.449,26.569,26.449,26.519,7123,0
+DALI.US,D,20211213,000000,26.3,26.3,25.995,25.995,1172,0
+DALI.US,D,20211214,000000,25.72,25.74,25.68,25.68,8054,0
+DALI.US,D,20211215,000000,25.421,26.1,25.421,26.074,918,0
+DALI.US,D,20211216,000000,25.84,25.84,25.62,25.62,3810,0
+DALI.US,D,20211217,000000,25.551,25.67,25.521,25.541,8272,0
+DALI.US,D,20211220,000000,24.791,25.071,24.791,25.064,4110,0
+DALI.US,D,20211221,000000,25.531,25.787,25.531,25.787,336002,0
+DALI.US,D,20211222,000000,25.918,26.02,25.918,26.01,35376,0
+DALI.US,D,20211223,000000,26,26.32,26,26.28,8788,0
+DALI.US,D,20211227,000000,26.4799,26.7057,26.44,26.7057,47136,0
+DALI.US,D,20211228,000000,26.63,26.63,26.5854,26.5854,913,0
+DALI.US,D,20211229,000000,26.7,26.7,26.52,26.61,15179,0
+DALI.US,D,20211230,000000,26.7799,26.7799,26.6,26.6,2304,0
+DALI.US,D,20211231,000000,26.555,26.63,26.5503,26.5544,4657,0
+DALI.US,D,20220103,000000,26.61,26.6384,26.52,26.6384,17843,0
+DALI.US,D,20220104,000000,26.7955,26.87,26.7,26.8617,3853,0
+DALI.US,D,20220105,000000,26.84,26.84,26.11,26.11,6451,0
+DALI.US,D,20220106,000000,26.27,26.349,26.27,26.349,4650,0
+DALI.US,D,20220110,000000,25.89,25.89,25.33,25.83,12205,0
+DALI.US,D,20220112,000000,26.26,26.2673,26.1153,26.2673,1257,0
+DALI.US,D,20220113,000000,26.46,26.46,25.9901,25.9901,2408,0
+DALI.US,D,20220114,000000,25.73,26.03,25.73,26.03,1380,0
+DALI.US,D,20220118,000000,25.69,25.69,25.42,25.42,9085,0
+DALI.US,D,20220119,000000,25.69,25.69,25.09,25.0989,10676,0
+DALI.US,D,20220120,000000,25.09,25.5,24.63,24.63,54795,0
+DALI.US,D,20220121,000000,24.74,24.74,24.1837,24.1837,2591,0
+DALI.US,D,20220124,000000,23.4411,24.535,23.3153,24.535,18140,0
+DALI.US,D,20220125,000000,24.07,24.54,23.93,24.2591,18719,0
+DALI.US,D,20220126,000000,24.71,24.83,24.0476,24.0476,3734,0
+DALI.US,D,20220127,000000,24.33,24.5478,23.7334,23.7334,4050,0
+DALI.US,D,20220128,000000,23.7123,24.1388,23.48,24.1388,4123,0
+DALI.US,D,20220131,000000,24.4,24.7839,24.4,24.7839,506,0
+DALI.US,D,20220201,000000,25.03,25.15,25.0002,25.15,2203,0
+DALI.US,D,20220202,000000,25.22,25.22,25.0557,25.2134,4741,0
+DALI.US,D,20220203,000000,24.9,24.96,24.62,24.6487,3786,0
+DALI.US,D,20220204,000000,24.473,24.89,24.473,24.7324,25773,0
+DALI.US,D,20220207,000000,24.9,24.9,24.7288,24.7288,668,0
+DALI.US,D,20220209,000000,25.5,25.57,25.47,25.57,3203,0
+DALI.US,D,20220210,000000,25.4505,25.4505,25.4505,25.4505,622,0
+DALI.US,D,20220211,000000,25.24,25.24,24.8279,24.8279,13368,0
+DALI.US,D,20220214,000000,24.72,24.7968,24.55,24.6395,1995,0
+DALI.US,D,20220215,000000,25,25.17,24.9999,25.1345,1318,0
+DALI.US,D,20220216,000000,25.2849,25.2849,25.195,25.195,306,0
+DALI.US,D,20220218,000000,24.4993,24.6,24.36,24.4173,11623,0
+DALI.US,D,20220222,000000,24.4435,24.4435,23.88,24.181,1586,0
+DALI.US,D,20220223,000000,24,24,23.531,23.6,77963,0
+DALI.US,D,20220224,000000,23.4499,24.18,23.4499,24.17,23612,0
+DALI.US,D,20220225,000000,24.12,24.69,24.04,24.69,36314,0
+DALI.US,D,20220228,000000,24.95,25.06,24.9123,25.0444,95341,0
+DALI.US,D,20220301,000000,25.61,25.9772,25.61,25.9772,4505,0
+DALI.US,D,20220302,000000,26.4,26.69,26.27,26.65,21886,0
+DALI.US,D,20220303,000000,27.18,27.31,26.84,26.926,6166,0
+DALI.US,D,20220304,000000,27.6499,27.77,27.33,27.6599,13225,0
+DALI.US,D,20220307,000000,28.3841,29.06,28.34,28.98,16940,0
+DALI.US,D,20220308,000000,29.51,29.76,28.48,29.76,84748,0
+DALI.US,D,20220309,000000,28.77,28.77,27.1,27.22,17572,0
+DALI.US,D,20220310,000000,27.53,27.87,26.91,27.6984,13559,0
+DALI.US,D,20220311,000000,28.035,28.25,27.9,28.0856,4575,0
+DALI.US,D,20220314,000000,27.59,27.59,26.25,26.26,17174,0
+DALI.US,D,20220315,000000,25.78,26.04,25.77,25.9602,10647,0
+DALI.US,D,20220316,000000,25.9794,25.9794,25.9,25.9,2174,0
+DALI.US,D,20220317,000000,26.48,26.55,26.48,26.5,973,0
+DALI.US,D,20220318,000000,26.49,26.66,26.3,26.66,203707,0
+DALI.US,D,20220321,000000,26.96,27.16,26.9015,27.126,31682,0
+DALI.US,D,20220322,000000,26.961,27.06,26.961,27.0043,48279,0
+DALI.US,D,20220323,000000,27.55,27.61,27.545,27.61,2548,0
+DALI.US,D,20220324,000000,27.75,27.86,27.696,27.7807,28952,0
+DALI.US,D,20220325,000000,27.63,27.82,27.63,27.8094,20675,0
+DALI.US,D,20220328,000000,27.23,27.23,26.98,27.08,49841,0
+DALI.US,D,20220329,000000,26.75,26.97,26.64,26.97,33340,0
+DALI.US,D,20220330,000000,27.17,27.345,27.17,27.29,5650,0
+DALI.US,D,20220331,000000,27.33,27.33,26.91,26.94,87207,0
+DALI.US,D,20220401,000000,26.95,27,26.88,26.9,2545,0
+DALI.US,D,20220404,000000,27.24,27.24,27.0791,27.15,9254,0
+DALI.US,D,20220405,000000,27.41,27.41,27.08,27.1,47558,0
+DALI.US,D,20220406,000000,27.26,27.26,26.96,27,17270,0
+DALI.US,D,20220407,000000,27,27.1,26.84,27.0631,7725,0
+DALI.US,D,20220408,000000,27,27.33,27,27.2918,5501,0
+DALI.US,D,20220411,000000,27.14,27.2425,27.12,27.2425,2015,0
+DALI.US,D,20220412,000000,27.54,27.69,27.54,27.6657,17769,0
+DALI.US,D,20220413,000000,27.75,28.08,27.69,28.08,95470,0
+DALI.US,D,20220414,000000,28.05,28.31,28.03,28.2692,259824,0
+DALI.US,D,20220418,000000,28.43,28.79,28.43,28.6091,36341,0
+DALI.US,D,20220419,000000,28.13,28.13,27.94,28.05,10356,0
+DALI.US,D,20220420,000000,28.01,28.12,27.93,27.93,38346,0
+DALI.US,D,20220421,000000,28.16,28.21,28,28.21,3218,0
+DALI.US,D,20220422,000000,27.935,27.935,27.54,27.54,8883,0
+DALI.US,D,20220425,000000,27.0899,27.425,27.0899,27.425,2560,0
+DALI.US,D,20220426,000000,27.52,27.55,27.43,27.4889,13448,0
+DALI.US,D,20220427,000000,27.45,27.7844,27.45,27.7608,20904,0
+DALI.US,D,20220428,000000,27.7,27.75,27.55,27.7293,12789,0
+DALI.US,D,20220429,000000,27.76,27.76,27.645,27.645,1748,0
+DALI.US,D,20220502,000000,27.58,27.64,27.3184,27.64,22965,0
+DALI.US,D,20220503,000000,27.81,27.81,27.515,27.53,7680,0
+DALI.US,D,20220504,000000,27.78,28.12,27.7454,28.07,6483,0
+DALI.US,D,20220505,000000,28.045,28.07,27.8562,27.91,20127,0
+DALI.US,D,20220506,000000,28.08,28.08,27.58,27.67,29351,0
+DALI.US,D,20220509,000000,27.18,27.18,26.63,26.65,29291,0
+DALI.US,D,20220510,000000,26.82,26.82,26.64,26.66,6633,0
+DALI.US,D,20220511,000000,26.91,27.22,26.91,27.09,85726,0
+DALI.US,D,20220512,000000,26.92,27.07,26.92,27.01,16617,0
+DALI.US,D,20220513,000000,27.135,27.33,27.135,27.3199,23743,0
+DALI.US,D,20220516,000000,27.51,27.86,27.51,27.86,238490,0
+DALI.US,D,20220517,000000,27.92,27.92,27.7243,27.7243,26950,0
+DALI.US,D,20220518,000000,27.61,27.61,27.13,27.13,22453,0
+DALI.US,D,20220519,000000,27.14,27.59,27.14,27.49,202773,0
+DALI.US,D,20220520,000000,27.5,27.58,27.3705,27.51,117968,0
+DALI.US,D,20220523,000000,27.535,27.72,27.49,27.72,35039,0
+DALI.US,D,20220524,000000,27.73,27.84,27.5364,27.65,46791,0
+DALI.US,D,20220525,000000,27.63,27.65,27.544,27.6441,18913,0
+DALI.US,D,20220526,000000,27.61,27.97,27.57,27.81,104699,0
+DALI.US,D,20220527,000000,27.75,27.98,27.75,27.9626,14355,0
+DALI.US,D,20220531,000000,28.05,28.14,27.47,27.47,29024,0
+DALI.US,D,20220601,000000,27.84,27.98,27.66,27.98,49352,0
+DALI.US,D,20220602,000000,28.124,28.36,27.965,28.36,28384,0
+DALI.US,D,20220603,000000,28.22,28.22,28.03,28.13,22884,0
+DALI.US,D,20220606,000000,28.39,28.44,28.3,28.41,30316,0
+DALI.US,D,20220607,000000,28.2398,28.48,28.2398,28.44,35292,0
+DALI.US,D,20220608,000000,28.57,28.7,28.425,28.47,34702,0
+DALI.US,D,20220609,000000,28.28,28.57,28.2632,28.52,9509,0
+DALI.US,D,20220610,000000,28.26,28.36,28.1501,28.23,25518,0
+DALI.US,D,20220613,000000,28.07,28.07,27.51,27.82,202221,0
+DALI.US,D,20220614,000000,28.14,28.14,27.25,27.32,66100,0
+DALI.US,D,20220615,000000,27.55,27.6623,27.46,27.63,103120,0
+DALI.US,D,20220616,000000,27.56,27.677,27.4208,27.61,31777,0
+DALI.US,D,20220617,000000,27.2297,27.2297,26.9637,27.049,9224,0
+DALI.US,D,20220621,000000,27.12,27.27,26.9201,26.9353,35197,0
+DALI.US,D,20220622,000000,26.48,26.719,26.355,26.67,133471,0
+DALI.US,D,20220623,000000,26.47,26.47,25.76,25.76,12258,0
+DALI.US,D,20220624,000000,25.93,26.02,25.72,25.99,20774,0
+DALI.US,D,20220627,000000,25.95,26.02,25.95,25.9727,44478,0
+DALI.US,D,20220628,000000,26,26.1427,26,26.1427,19113,0
+DALI.US,D,20220629,000000,26.3399,26.3399,26.0018,26.09,106962,0
+DALI.US,D,20220630,000000,25.83,25.83,25.29,25.35,15295,0
+DALI.US,D,20220701,000000,25.38,25.38,25.11,25.11,23627,0
+DALI.US,D,20220705,000000,24.77,24.77,24.06,24.12,29835,0
+DALI.US,D,20220706,000000,23.88,23.925,23.73,23.8839,66242,0
+DALI.US,D,20220707,000000,24.43,24.73,24.43,24.64,22511,0
+DALI.US,D,20220708,000000,24.69,24.8571,24.58,24.83,3412,0
+DALI.US,D,20220711,000000,24.96,24.96,24.79,24.91,6849,0
+DALI.US,D,20220712,000000,24.76,24.76,24.1196,24.15,7698,0
+DALI.US,D,20220713,000000,24.12,24.33,24.12,24.25,4282,0
+DALI.US,D,20220714,000000,23.92,24.0106,23.72,23.99,47770,0
+DALI.US,D,20220715,000000,24,24.27,24,24.25,7776,0
+DALI.US,D,20220718,000000,24.77,24.92,24.73,24.78,14251,0
+DALI.US,D,20220719,000000,24.53,24.75,24.485,24.61,13524,0
+DALI.US,D,20220720,000000,24.75,24.83,24.6821,24.83,5063,0
+DALI.US,D,20220721,000000,24.47,24.5704,24.41,24.4786,18398,0
+DALI.US,D,20220722,000000,24.49,24.68,24.39,24.49,4104,0
+DALI.US,D,20220725,000000,24.525,24.74,24.525,24.74,5839,0
+DALI.US,D,20220726,000000,25.13,25.2,24.91,25.05,14966,0
+DALI.US,D,20220727,000000,25.19,25.51,25.19,25.51,8634,0
+DALI.US,D,20220728,000000,25.3942,25.5,25.37,25.5,9728,0
+DALI.US,D,20220729,000000,25.77,25.8308,25.58,25.6554,11884,0
+DALI.US,D,20220801,000000,25.24,25.24,25,25.2234,3786,0
+DALI.US,D,20220802,000000,25.09,25.09,24.86,24.86,7607,0
+DALI.US,D,20220803,000000,25.01,25.01,24.67,24.8593,5027,0
+DALI.US,D,20220804,000000,24.8,25.04,24.8,25.04,3030,0
+DALI.US,D,20220805,000000,24.78,25.06,24.78,24.9193,20251,0
+DALI.US,D,20220808,000000,24.9,25.0657,24.9,24.9702,6861,0
+DALI.US,D,20220809,000000,25.28,25.33,25.25,25.31,2965,0
+DALI.US,D,20220810,000000,25.4402,25.69,25.44,25.69,59924,0
+DALI.US,D,20220811,000000,25.78,26.0208,25.78,25.98,15987,0
+DALI.US,D,20220812,000000,25.91,26.0384,25.9045,26.0384,3725,0
+DALI.US,D,20220815,000000,25.55,25.6759,25.4236,25.6759,5728,0
+DALI.US,D,20220816,000000,25.78,25.78,25.5,25.512,12349,0
+DALI.US,D,20220817,000000,25.54,25.5723,25.44,25.5723,25636,0
+DALI.US,D,20220818,000000,25.6682,25.6682,25.51,25.56,3155,0
+DALI.US,D,20220819,000000,25.6953,25.6953,25.63,25.6608,25743,0
+DALI.US,D,20220822,000000,25.69,25.9,25.5495,25.8771,31120,0
+DALI.US,D,20220823,000000,26.0781,26.11,26.05,26.075,5331,0
+DALI.US,D,20220824,000000,26.126,26.22,26.09,26.22,181976,0
+DALI.US,D,20220825,000000,26.26,26.28,26.071,26.08,17008,0
+DALI.US,D,20220826,000000,26.24,26.285,26.19,26.26,5132,0
+DALI.US,D,20220829,000000,26.13,26.28,26.13,26.19,8073,0
+DALI.US,D,20220830,000000,25.94,25.96,25.704,25.96,4929,0
+DALI.US,D,20220831,000000,25.64,25.6433,25.475,25.48,9982,0
+DALI.US,D,20220901,000000,25.17,25.23,24.89,24.89,6391,0
+DALI.US,D,20220902,000000,25.14,25.24,25.06,25.22,4132,0
+DALI.US,D,20220906,000000,25.06,25.06,24.88,25.01,2689,0
+DALI.US,D,20220907,000000,24.7,24.97,24.61,24.61,2396,0
+DALI.US,D,20220908,000000,24.7261,24.76,24.7261,24.7353,9430,0
+DALI.US,D,20220909,000000,24.9693,25.2139,24.9409,25.21,1250,0
+DALI.US,D,20220912,000000,25.4,25.67,25.38,25.6497,11654,0
+DALI.US,D,20220913,000000,25.58,25.58,25.3767,25.49,10342,0
+DALI.US,D,20220914,000000,25.44,25.53,25.38,25.38,4281,0
+DALI.US,D,20220915,000000,25.18,25.19,24.95,25.13,19570,0
+DALI.US,D,20220916,000000,24.9,24.947,24.83,24.88,2826,0
+DALI.US,D,20220919,000000,24.995,25.08,24.98,25.08,454,0
+DALI.US,D,20220920,000000,24.9811,25.0942,24.972,25.0942,14628,0
+DALI.US,D,20220921,000000,24.93,25.02,24.93,24.9452,861,0
+DALI.US,D,20220922,000000,25.0073,25.02,24.87,24.87,7744,0
+DALI.US,D,20220923,000000,24.4,24.4,24.13,24.24,72120,0
+DALI.US,D,20220926,000000,24.15,24.15,23.7396,23.7396,984,0
+DALI.US,D,20220927,000000,24.01,24.017,23.76,23.7854,17339,0
+DALI.US,D,20220928,000000,23.99,24.2477,23.99,24.2454,17817,0
+DALI.US,D,20220929,000000,24.24,24.24,24.18,24.2288,23168,0
+DALI.US,D,20220930,000000,24.21,24.2101,23.9291,24.05,2235,0
+DALI.US,D,20221003,000000,24.21,24.28,24.09,24.27,21159,0
+DALI.US,D,20221004,000000,24.66,25.02,24.66,25.02,58354,0
+DALI.US,D,20221005,000000,24.85,25.15,24.84,25.15,49948,0
+DALI.US,D,20221006,000000,25.02,25.19,25.01,25.12,76530,0
+DALI.US,D,20221007,000000,25.226,25.3,25.226,25.255,9428,0
+DALI.US,D,20221010,000000,25.38,25.5171,25.11,25.15,11321,0
+DALI.US,D,20221011,000000,24.98,25.09,24.86,24.9328,6691,0
+DALI.US,D,20221012,000000,24.9684,25.0367,24.965,25.015,880,0
+DALI.US,D,20221013,000000,25.0454,25.3082,25.0454,25.23,9668,0
+DALI.US,D,20221014,000000,24.9501,24.9592,24.86,24.94,4399,0
+DALI.US,D,20221017,000000,25.01,25.01,24.82,24.83,2173,0
+DALI.US,D,20221018,000000,24.89,24.89,24.56,24.66,25351,0
+DALI.US,D,20221019,000000,24.49,24.71,24.47,24.58,107583,0
+DALI.US,D,20221020,000000,24.89,24.89,24.63,24.655,8817,0
+DALI.US,D,20221021,000000,24.63,24.8449,24.56,24.84,21748,0
+DALI.US,D,20221024,000000,24.79,24.9,24.77,24.7956,6663,0
+DALI.US,D,20221025,000000,24.91,24.93,24.8765,24.9099,1566,0
+DALI.US,D,20221026,000000,25.06,25.24,25.02,25.24,18513,0
+DALI.US,D,20221027,000000,25.115,25.16,25,25.01,4593,0
+DALI.US,D,20221028,000000,24.83,24.86,24.72,24.8525,10040,0
+DALI.US,D,20221031,000000,24.9496,24.96,24.9206,24.96,729,0
+DALI.US,D,20221101,000000,25.035,25.13,25.035,25.12,2484,0
+DALI.US,D,20221102,000000,25.2,25.35,25.2,25.31,2750,0
+DALI.US,D,20221103,000000,25.06,25.32,25.06,25.19,15381,0
+DALI.US,D,20221104,000000,25.7,25.92,25.69,25.9153,29441,0
+DALI.US,D,20221107,000000,25.8378,25.88,25.8123,25.8123,14207,0
+DALI.US,D,20221108,000000,25.8425,25.8425,25.63,25.67,21382,0
+DALI.US,D,20221109,000000,25.52,25.55,25.3,25.36,23551,0
+DALI.US,D,20221110,000000,25.495,25.521,25.4259,25.52,165662,0
+DALI.US,D,20221111,000000,25.83,25.83,25.69,25.76,4953,0
+DALI.US,D,20221114,000000,25.88,25.88,25.61,25.6324,9701,0
+DALI.US,D,20221115,000000,25.75,25.91,25.62,25.91,87910,0
+DALI.US,D,20221116,000000,25.64,25.66,25.52,25.66,3974,0
+DALI.US,D,20221117,000000,25.42,25.42,25.24,25.27,3848,0
+DALI.US,D,20221118,000000,25.07,25.2266,25.01,25.2141,75987,0
+DALI.US,D,20221121,000000,25.06,25.19,24.79,25.18,12015,0
+DALI.US,D,20221122,000000,25.34,25.46,25.31,25.3639,24627,0
+DALI.US,D,20221123,000000,25.27,25.27,25.1999,25.27,6661,0
+DALI.US,D,20221125,000000,25.34,25.34,25.0158,25.0158,2201,0
+DALI.US,D,20221128,000000,24.715,24.955,24.715,24.93,9894,0
+DALI.US,D,20221129,000000,25.11,25.12,25.04,25.09,9079,0
+DALI.US,D,20221130,000000,25.54,25.59,25.36,25.59,11736,0
+DALI.US,D,20221201,000000,25.66,25.66,25.26,25.26,1780,0
+DALI.US,D,20221202,000000,25.1999,25.223,25.086,25.1058,4591,0
+DALI.US,D,20221205,000000,25.1871,25.1871,24.58,24.58,9227,0
+DALI.US,D,20221206,000000,24.61,24.71,24.33,24.4,7492,0
+DALI.US,D,20221207,000000,24.525,24.5501,24.3575,24.4166,2445,0
+DALI.US,D,20221208,000000,24.3701,24.45,24.33,24.4404,43153,0
+DALI.US,D,20221209,000000,24.54,24.584,24.34,24.47,2052,0
+DALI.US,D,20221212,000000,24.044,24.25,24.044,24.24,2241,0
+DALI.US,D,20221213,000000,24.91,24.91,24.31,24.66,3937,0
+DALI.US,D,20221214,000000,24.3405,24.46,24.27,24.35,3761,0
+DALI.US,D,20221215,000000,24.2222,24.29,24.01,24.29,172808,0
+DALI.US,D,20221216,000000,24.04,24.04,23.97,23.9758,41974,0
+DALI.US,D,20221219,000000,24.03,24.12,23.85,23.85,11050,0
+DALI.US,D,20221220,000000,24.2,24.61,24.2,24.61,13626,0
+DALI.US,D,20221221,000000,24.46,24.46,24.35,24.38,4525,0
+DALI.US,D,20221222,000000,24.3444,24.37,24.24,24.325,6077,0
+DALI.US,D,20221223,000000,24.28,24.3499,24.21,24.21,7359,0
+DALI.US,D,20221227,000000,24.2275,24.278,24.13,24.205,8730,0
+DALI.US,D,20221228,000000,24.31,24.32,24.1,24.24,32187,0
+DALI.US,D,20221229,000000,24.38,24.4914,24.33,24.42,22728,0
+DALI.US,D,20221230,000000,24.34,24.34,24.15,24.28,4106,0
+DALI.US,D,20230103,000000,24.16,24.16,23.88,23.98,1275,0
+DALI.US,D,20230104,000000,23.885,24.1075,23.885,24.0747,17015,0
+DALI.US,D,20230105,000000,23.94,24.04,23.88,23.9945,2759,0
+DALI.US,D,20230106,000000,24.01,24.68,24.01,24.6144,25580,0
+DALI.US,D,20230109,000000,24.8032,24.8032,24.57,24.57,10511,0
+DALI.US,D,20230110,000000,24.5801,24.7299,24.5801,24.67,2211,0
+DALI.US,D,20230111,000000,24.8099,24.85,24.75,24.8478,61946,0
+DALI.US,D,20230112,000000,24.8817,25.2666,24.8817,25.09,168633,0
+DALI.US,D,20230113,000000,25.1799,25.25,25.05,25.236,14383,0
+DALI.US,D,20230117,000000,25.32,25.3362,25.23,25.329,3194,0
+DALI.US,D,20230118,000000,25.3,25.3622,25.22,25.33,3445,0
+DALI.US,D,20230119,000000,25.2399,25.39,25.19,25.39,3007,0
+DALI.US,D,20230120,000000,25.29,25.59,25.29,25.5615,11397,0
+DALI.US,D,20230123,000000,25.62,25.72,25.53,25.6363,4501,0
+DALI.US,D,20230124,000000,25.37,25.748,25.37,25.66,8449,0
+DALI.US,D,20230125,000000,25.53,25.7672,25.53,25.7672,1476,0
+DALI.US,D,20230126,000000,25.8368,25.96,25.72,25.885,10206,0
+DALI.US,D,20230127,000000,25.71,25.83,25.7,25.7,1660,0
+DALI.US,D,20230130,000000,25.72,25.72,25.57,25.5803,14879,0
+DALI.US,D,20230131,000000,25.54,25.74,25.54,25.717,2579,0
+DALI.US,D,20230201,000000,25.6045,25.86,25.549,25.86,2009,0
+DALI.US,D,20230202,000000,25.99,25.99,25.61,25.6812,24078,0
+DALI.US,D,20230203,000000,25.46,25.48,25.2938,25.2974,15790,0
+DALI.US,D,20230206,000000,25.04,25.2,25.0026,25.0941,2423,0
+DALI.US,D,20230207,000000,24.932,25.205,24.89,25.2,9120,0
+DALI.US,D,20230208,000000,25.22,25.2499,25.155,25.1713,2456,0
+DALI.US,D,20230209,000000,25.22,25.2933,25.034,25.15,34714,0
+DALI.US,D,20230210,000000,25.0051,25.16,24.992,25.09,7395,0
+DALI.US,D,20230213,000000,25.04,25.2645,24.981,25.2645,758,0
+DALI.US,D,20230214,000000,25.3,25.35,25.187,25.2922,4572,0
+DALI.US,D,20230215,000000,25.28,25.39,25.1701,25.2917,1729,0
+DALI.US,D,20230216,000000,25.05,25.28,25.05,25.16,4793,0
+DALI.US,D,20230217,000000,25.2192,25.4,25.2001,25.4,14324,0
+DALI.US,D,20230221,000000,25.21,25.225,25,25,8920,0
+DALI.US,D,20230222,000000,24.9001,25.03,24.86,24.8932,6967,0
+DALI.US,D,20230223,000000,25.0942,25.15,24.81,25.0644,104553,0
+DALI.US,D,20230224,000000,24.62,24.79,24.54,24.6669,7726,0
+DALI.US,D,20230227,000000,24.96,25,24.782,24.9435,13072,0
+DALI.US,D,20230228,000000,24.845,24.85,24.62,24.62,1773,0
+DALI.US,D,20230301,000000,25,25,24.91,25,89340,0
+DALI.US,D,20230302,000000,24.93,24.9979,24.93,24.97,5287,0
+DALI.US,D,20230303,000000,24.97,25.305,24.97,25.26,100612,0
+DALI.US,D,20230306,000000,25.47,25.4743,25.29,25.42,13964,0
+DALI.US,D,20230307,000000,25.1649,25.1649,24.93,24.93,14091,0
+DALI.US,D,20230308,000000,25.05,25.38,25.05,25.235,40503,0
+DALI.US,D,20230309,000000,25.1512,25.2934,24.86,24.86,17693,0
+DALI.US,D,20230310,000000,24.6301,24.7943,24.62,24.62,5128,0
+DALI.US,D,20230313,000000,24.4314,24.5586,24.33,24.33,6511,0
+DALI.US,D,20230314,000000,24.4971,24.57,24.41,24.4508,13398,0
+DALI.US,D,20230315,000000,24.78,24.78,23.76,23.8956,33842,0
+DALI.US,D,20230316,000000,23.81,24.24,23.81,24.19,19365,0
+DALI.US,D,20230317,000000,23.92,23.99,23.83,23.83,2869,0
+DALI.US,D,20230320,000000,24.095,24.15,24.01,24.0746,2955,0
+DALI.US,D,20230321,000000,24.1711,24.29,24.17,24.2714,3802,0
+DALI.US,D,20230322,000000,24.4,24.52,24.2043,24.2043,3195,0
+DALI.US,D,20230323,000000,24.5,24.5,24.2145,24.2145,25433,0
+DALI.US,D,20230324,000000,24.12,24.14,23.91,23.98,32565,0
+DALI.US,D,20230327,000000,24.17,24.38,24.05,24.38,27000,0
+DALI.US,D,20230328,000000,24.2101,24.33,24.2101,24.33,346,0
+DALI.US,D,20230329,000000,24.53,24.5999,24.42,24.56,38534,0
+DALI.US,D,20230330,000000,24.8673,24.95,24.8166,24.8786,3760,0
+DALI.US,D,20230331,000000,24.81,24.9592,24.81,24.87,3758,0
+DALI.US,D,20230403,000000,24.8962,25.0351,24.87,24.94,27974,0
+DALI.US,D,20230404,000000,24.89,25.16,24.89,25.12,23519,0
+DALI.US,D,20230405,000000,24.79,24.89,24.72,24.8458,9281,0
+DALI.US,D,20230406,000000,24.74,24.97,24.74,24.94,21139,0
+DALI.US,D,20230410,000000,24.8348,25,24.81,25,11009,0
+DALI.US,D,20230411,000000,25.2706,25.41,25.2528,25.3096,6813,0
+DALI.US,D,20230412,000000,25.57,25.58,25.41,25.57,8060,0
+DALI.US,D,20230413,000000,25.7325,25.819,25.62,25.7374,14851,0
+DALI.US,D,20230414,000000,25.6121,25.66,25.56,25.56,16749,0
+DALI.US,D,20230417,000000,25.54,25.65,25.54,25.6262,6345,0
+DALI.US,D,20230418,000000,25.7262,25.9,25.61,25.82,30213,0
+DALI.US,D,20230419,000000,25.5178,25.83,25.5178,25.62,33034,0
+DALI.US,D,20230420,000000,25.679,25.68,25.5641,25.67,1645,0
+DALI.US,D,20230421,000000,25.52,25.57,25.4887,25.491,2308,0
+DALI.US,D,20230424,000000,25.62,25.69,25.62,25.69,2555,0
+DALI.US,D,20230425,000000,25.389,25.39,25.24,25.315,12211,0
+DALI.US,D,20230426,000000,25.2095,25.48,25.2095,25.355,7367,0
+DALI.US,D,20230427,000000,25.4737,25.4956,25.4444,25.4956,722,0
+DALI.US,D,20230428,000000,25.63,25.66,25.55,25.6,109864,0
+DALI.US,D,20230501,000000,25.5,25.72,25.49,25.7,5064,0
+DALI.US,D,20230502,000000,25.51,25.51,25.21,25.3188,1686,0
+DALI.US,D,20230503,000000,25.4699,25.47,25.4699,25.47,352,0
+DALI.US,D,20230504,000000,25.41,25.48,25.21,25.35,32169,0
+DALI.US,D,20230505,000000,25.56,25.79,25.4,25.79,4809,0
+DALI.US,D,20230508,000000,25.755,25.86,25.745,25.745,6496,0
+DALI.US,D,20230509,000000,25.79,25.9,25.571,25.7363,18305,0
+DALI.US,D,20230510,000000,26.07,26.07,25.68,25.8,30554,0
+DALI.US,D,20230511,000000,25.515,25.73,25.27,25.5846,37802,0
+DALI.US,D,20230512,000000,25.71,25.71,25.42,25.5133,7249,0
+DALI.US,D,20230515,000000,25.52,25.78,25.51,25.6712,5872,0
+DALI.US,D,20230516,000000,25.3801,25.57,25.3801,25.56,2958,0
+DALI.US,D,20230517,000000,25.44,25.61,25.364,25.61,12442,0
+DALI.US,D,20230518,000000,25.1701,25.5,25.14,25.48,7401,0
+DALI.US,D,20230519,000000,25.59,25.59,25.28,25.29,10122,0
+DALI.US,D,20230522,000000,25.5,25.58,25.4993,25.58,3650,0
+DALI.US,D,20230523,000000,25.32,25.43,25.23,25.2553,4531,0
+DALI.US,D,20230524,000000,25.15,25.15,24.91,24.94,35334,0
+DALI.US,D,20230525,000000,24.9509,25.02,24.94,24.94,584,0
+DALI.US,D,20230526,000000,25.2899,25.2899,25.03,25.1901,8423,0
+DALI.US,D,20230530,000000,25.24,25.24,24.9,25.21,10734,0
+DALI.US,D,20230531,000000,24.81,24.81,24.5901,24.71,4989,0
+DALI.US,D,20230601,000000,24.93,25.0299,24.88,24.98,5205,0
+DALI.US,D,20230602,000000,25.42,25.61,25.34,25.525,8618,0
+DALI.US,D,20230605,000000,25.525,25.6,25.52,25.6,5741,0
+DALI.US,D,20230606,000000,25.55,25.74,25.43,25.7388,3324,0
+DALI.US,D,20230607,000000,25.48,25.829,25.48,25.49,1359,0
+DALI.US,D,20230608,000000,25.51,25.83,25.49,25.83,2241,0
+DALI.US,D,20230609,000000,25.8836,26.03,25.79,25.915,5485,0
+DALI.US,D,20230612,000000,25.84,26.0399,25.69,26.01,11841,0
+DALI.US,D,20230613,000000,26.12,26.24,25.98,26.24,12311,0
+DALI.US,D,20230614,000000,26.295,26.4798,26.17,26.41,4925,0
+DALI.US,D,20230615,000000,26.265,26.67,26.265,26.5359,2773,0
+DALI.US,D,20230616,000000,26.47,26.6697,26.35,26.58,10661,0
+DALI.US,D,20230620,000000,26.1799,26.29,25.91,26.29,9860,0
+DALI.US,D,20230621,000000,26.1115,26.26,25.99,26.2141,9295,0
+DALI.US,D,20230622,000000,26.19,26.19,25.921,25.98,7285,0
+DALI.US,D,20230623,000000,25.52,25.8,25.52,25.59,5267,0
+DALI.US,D,20230626,000000,25.765,25.89,25.66,25.87,4611,0
+DALI.US,D,20230627,000000,25.28,25.63,25.271,25.63,18167,0
+DALI.US,D,20230628,000000,24.98,25.59,24.98,25.39,4808,0
+DALI.US,D,20230629,000000,25.52,25.55,25.34,25.55,3701,0
+DALI.US,D,20230630,000000,26.16,26.16,25.55,25.86,31628,0
+DALI.US,D,20230703,000000,25.34,26.06,25.34,25.85,3788,0
+DALI.US,D,20230705,000000,25.8516,25.9399,25.73,25.83,2681,0
+DALI.US,D,20230706,000000,25.6199,25.63,25.3988,25.4394,4697,0
+DALI.US,D,20230707,000000,25.58,25.9,25.58,25.747,16840,0
+DALI.US,D,20230710,000000,25.82,25.85,25.641,25.85,4172,0
+DALI.US,D,20230711,000000,25.87,25.995,25.74,25.89,44876,0
+DALI.US,D,20230712,000000,26.33,26.5,26.1901,26.48,55390,0
+DALI.US,D,20230713,000000,26.59,26.78,26.57,26.57,8245,0
+DALI.US,D,20230714,000000,26.4724,26.69,26.4724,26.5734,16233,0
+DALI.US,D,20230717,000000,26.7,26.7,26.4501,26.7,4925,0
+DALI.US,D,20230718,000000,26.82,26.84,26.66,26.67,5867,0
+DALI.US,D,20230719,000000,26.75,26.97,26.72,26.8,8744,0
+DALI.US,D,20230720,000000,26.8,26.8,26.56,26.6783,5191,0
+DALI.US,D,20230721,000000,26.81,26.81,26.5801,26.6644,17433,0
+DALI.US,D,20230724,000000,26.74,26.89,26.65,26.74,10791,0
+DALI.US,D,20230725,000000,26.945,27.1,26.945,27.06,17968,0
+DALI.US,D,20230726,000000,27.03,27.22,26.8501,27.22,27165,0
+DALI.US,D,20230727,000000,27.115,27.17,26.83,26.8929,10269,0
+DALI.US,D,20230728,000000,27.04,27.27,27.03,27.06,11664,0
+DALI.US,D,20230731,000000,27.1695,27.31,27.091,27.3,7774,0
+DALI.US,D,20230801,000000,27.14,27.14,26.77,26.81,5808,0
+DALI.US,D,20230802,000000,26.41,26.47,26.29,26.29,4581,0
+DALI.US,D,20230803,000000,26.33,26.42,26.23,26.42,7262,0
+DALI.US,D,20230804,000000,26.5,26.74,26.4487,26.4487,5902,0
+DALI.US,D,20230807,000000,26.3601,26.59,26.3601,26.59,965,0
+DALI.US,D,20230808,000000,26.3899,26.3899,26.18,26.3195,1313,0
+DALI.US,D,20230809,000000,26.58,26.58,26.26,26.43,2731,0
+DALI.US,D,20230810,000000,26.66,26.69,26.43,26.45,10297,0
+DALI.US,D,20230811,000000,26.255,26.42,26.16,26.24,2434,0
+DALI.US,D,20230814,000000,26.06,26.37,26.06,26.33,14155,0
+DALI.US,D,20230815,000000,26.139,26.139,25.965,25.965,4208,0
+DALI.US,D,20230816,000000,25.985,25.985,25.6946,25.6946,7731,0
+DALI.US,D,20230817,000000,25.69,25.7041,25.37,25.379,11724,0
+DALI.US,D,20230818,000000,25.23,25.53,25.23,25.4637,12028,0
+DALI.US,D,20230821,000000,25.6167,25.64,25.5878,25.5878,6606,0
+DALI.US,D,20230822,000000,25.57,25.61,25.48,25.48,2547,0
+DALI.US,D,20230823,000000,25.57,25.84,25.57,25.7886,2689,0
+DALI.US,D,20230824,000000,25.75,25.7501,25.41,25.41,3860,0
+DALI.US,D,20230825,000000,25.31,25.5478,25.31,25.5478,2751,0
+DALI.US,D,20230828,000000,25.73,25.96,25.65,25.78,52651,0
+DALI.US,D,20230829,000000,25.65,26.16,25.65,26.13,2720,0
+DALI.US,D,20230830,000000,26.1899,26.36,26.1899,26.27,15175,0
+DALI.US,D,20230831,000000,26.45,26.45,26.3,26.3,5185,0
+DALI.US,D,20230901,000000,26.4344,26.52,26.4344,26.49,10100,0
+DALI.US,D,20230905,000000,26.32,26.32,26.15,26.15,5757,0
+DALI.US,D,20230906,000000,26.09,26.1585,26.02,26.05,6704,0
+DALI.US,D,20230907,000000,25.8734,25.91,25.83,25.84,5190,0
+DALI.US,D,20230908,000000,25.95,25.96,25.78,25.8172,7400,0
+DALI.US,D,20230911,000000,26.0455,26.0455,25.91,25.97,3367,0
+DALI.US,D,20230912,000000,25.938,25.938,25.77,25.8,1699,0
+DALI.US,D,20230913,000000,25.69,25.78,25.6527,25.6527,3048,0
+DALI.US,D,20230914,000000,25.8967,25.9136,25.7701,25.89,13223,0
+DALI.US,D,20230915,000000,25.6998,25.7,25.42,25.46,58429,0
+DALI.US,D,20230918,000000,25.5399,25.54,25.4662,25.4662,1407,0
+DALI.US,D,20230919,000000,25.3,25.36,25.23,25.36,5151,0
+DALI.US,D,20230920,000000,25.46,25.46,25.0848,25.0848,585,0
+DALI.US,D,20230921,000000,24.7899,24.79,24.55,24.55,7241,0
+DALI.US,D,20230922,000000,24.76,24.79,24.56,24.56,11170,0
+DALI.US,D,20230925,000000,24.41,24.6997,24.4,24.65,8508,0
+DALI.US,D,20230926,000000,24.51,24.51,24.29,24.31,3887,0
+DALI.US,D,20230927,000000,24.49,24.58,24.37,24.55,5070,0
+DALI.US,D,20230928,000000,24.62,24.97,24.62,24.83,4408,0
+DALI.US,D,20230929,000000,24.96,24.9601,24.74,24.78,11056,0
+DALI.US,D,20231002,000000,24.77,24.7721,24.6401,24.6691,2580,0
+DALI.US,D,20231003,000000,24.6507,24.6507,24.2,24.2,1440,0
+DALI.US,D,20231004,000000,24.22,24.4,24.1499,24.3907,4640,0
+DALI.US,D,20231005,000000,24.2499,24.3298,24.13,24.29,2987,0
+DALI.US,D,20231006,000000,24.22,24.73,24.21,24.66,259356,0
+DALI.US,D,20231009,000000,24.49,24.83,24.45,24.83,3460,0
+DALI.US,D,20231010,000000,25.12,25.145,25.03,25.03,1044,0
+DALI.US,D,20231011,000000,25.06,25.17,24.93,25.17,8915,0
+DALI.US,D,20231012,000000,25.03,25.14,24.66,24.81,15399,0
+DALI.US,D,20231013,000000,24.52,24.5501,24.4,24.47,14130,0
+DALI.US,D,20231016,000000,24.84,24.89,24.82,24.86,6084,0
+DALI.US,D,20231017,000000,24.7627,25.0396,24.7627,24.98,9126,0
+DALI.US,D,20231018,000000,24.62,24.668,24.4534,24.4534,4570,0
+DALI.US,D,20231019,000000,24.46,24.46,24.16,24.16,3438,0
+DALI.US,D,20231020,000000,24.11,24.11,23.79,23.8145,1828,0
+DALI.US,D,20231023,000000,23.57,23.92,23.57,23.68,3585,0
+DALI.US,D,20231024,000000,23.8535,23.96,23.83,23.96,5830,0
+DALI.US,D,20231025,000000,23.58,23.58,23.27,23.29,12585,0
+DALI.US,D,20231026,000000,23.205,23.32,23.1006,23.17,8022,0
+DALI.US,D,20231027,000000,23.2499,23.352,23.045,23.08,6981,0
+DALI.US,D,20231030,000000,23,23,22.8,22.8,5894,0
+DALI.US,D,20231031,000000,22.92,22.95,22.7501,22.835,8110,0
+DALI.US,D,20231101,000000,22.87,22.92,22.69,22.7549,21630,0
+DALI.US,D,20231102,000000,22.85,22.98,22.82,22.95,5954,0
+DALI.US,D,20231103,000000,22.93,23.0682,22.91,22.91,48877,0
+DALI.US,D,20231106,000000,22.96,23.11,22.96,23.02,29853,0
+DALI.US,D,20231107,000000,22.71,22.71,22.54,22.55,5225,0
+DALI.US,D,20231108,000000,22.5389,22.5389,22.3464,22.43,17597,0
+DALI.US,D,20231109,000000,22.34,22.49,22.31,22.33,27690,0
+DALI.US,D,20231110,000000,22.36,22.4,22.31,22.31,13056,0
+DALI.US,D,20231113,000000,22.43,22.6601,22.43,22.65,12705,0
+DALI.US,D,20231114,000000,22.78,22.79,22.68,22.68,5655,0
+DALI.US,D,20231115,000000,22.72,22.77,22.68,22.76,21862,0
+DALI.US,D,20231116,000000,22.54,22.54,22.34,22.34,9590,0
+DALI.US,D,20231117,000000,22.36,22.4399,22.34,22.41,17686,0
+DALI.US,D,20231120,000000,22.55,22.625,22.545,22.62,34112,0
+DALI.US,D,20231121,000000,22.76,22.79,22.6762,22.79,3689,0
+DALI.US,D,20231122,000000,22.43,22.56,22.415,22.5451,11137,0
+DALI.US,D,20231124,000000,22.48,22.48,22.36,22.36,13515,0
+DALI.US,D,20231127,000000,22.31,22.3601,22.25,22.3,9369,0
+DALI.US,D,20231128,000000,22.39,22.5701,22.36,22.53,10460,0
+DALI.US,D,20231129,000000,22.56,22.56,22.56,22.56,204,0
+DALI.US,D,20231130,000000,22.551,22.56,22.42,22.48,45179,0
+DALI.US,D,20231201,000000,22.3799,22.53,22.25,22.25,13530,0
+DALI.US,D,20231204,000000,22.1722,22.1722,22.07,22.14,17383,0
+DALI.US,D,20231205,000000,22.02,22.03,21.95,21.95,10360,0
+DALI.US,D,20231206,000000,21.88,21.88,21.5,21.5,7686,0
+DALI.US,D,20231207,000000,21.5901,21.67,21.5747,21.67,11427,0
+DALI.US,D,20231208,000000,21.72,21.75,21.61,21.65,25704,0
+DALI.US,D,20231211,000000,21.57,21.6473,21.566,21.6473,6551,0
+DALI.US,D,20231212,000000,21.56,21.56,21.372,21.38,17237,0
+DALI.US,D,20231213,000000,21.37,21.53,21.35,21.53,42431,0
+DALI.US,D,20231214,000000,21.77,21.87,21.73,21.87,433411,0
+DALI.US,D,20231215,000000,21.89,21.93,21.83,21.92,37473,0
+DALI.US,D,20231218,000000,22.1274,22.1274,21.9759,22.02,8730,0
+DALI.US,D,20231219,000000,22.02,22.17,21.77,22.17,211183,0
+DALI.US,D,20231220,000000,22.16,22.1699,21.88,21.89,20388,0
+DALI.US,D,20231221,000000,21.95,21.99,21.87,21.99,10209,0
+DALI.US,D,20231222,000000,21.9,21.9,21.75,21.75,5802,0
+DALI.US,D,20231226,000000,21.83,21.9,21.83,21.86,4149,0
+DALI.US,D,20231227,000000,21.9869,22,21.87,21.87,183059,0
+DALI.US,D,20231228,000000,21.83,21.9699,21.78,21.78,13445,0
+DALI.US,D,20231229,000000,21.76,21.76,21.56,21.56,19762,0
+DALI.US,D,20240102,000000,21.75,21.75,21.45,21.52,75521,0
+DALI.US,D,20240103,000000,21.52,21.64,21.51,21.64,21889,0
+DALI.US,D,20240104,000000,21.51,21.6,21.46,21.595,6181,0
+DALI.US,D,20240105,000000,21.6,21.6,21.51,21.54,6338,0
+DALI.US,D,20240108,000000,21.3,21.44,21.18,21.41,5135,0
+DALI.US,D,20240109,000000,21.56,21.65,21.48,21.6,5381,0
+DALI.US,D,20240110,000000,21.43,21.44,21.41,21.4152,1842,0
+DALI.US,D,20240111,000000,21.62,21.641,21.54,21.62,16681,0
+DALI.US,D,20240112,000000,21.81,21.84,21.4899,21.59,24309,0
+DALI.US,D,20240116,000000,21.3796,21.46,21.31,21.4571,3368,0
+DALI.US,D,20240117,000000,21.195,21.3244,21.19,21.3244,6469,0
+DALI.US,D,20240118,000000,21.51,21.64,21.401,21.64,20506,0
+DALI.US,D,20240119,000000,21.69,22.01,21.66,22.01,167364,0
+DALI.US,D,20240122,000000,22.23,22.27,22.1141,22.24,25406,0
+DALI.US,D,20240123,000000,22.2,22.23,22.1,22.22,23545,0
+DALI.US,D,20240124,000000,22.37,22.38,22.16,22.16,15038,0
+DALI.US,D,20240125,000000,22.3499,22.38,22.2299,22.34,29023,0
+DALI.US,D,20240126,000000,22.28,22.3046,22.16,22.17,9092,0
+DALI.US,D,20240129,000000,22.23,22.4843,22.1903,22.4843,13109,0
+DALI.US,D,20240130,000000,22.42,22.42,22.3,22.32,9879,0
+DALI.US,D,20240131,000000,22.129,22.18,21.9,21.9,11587,0
+DALI.US,D,20240201,000000,22.05,22.26,21.94,22.26,8174,0
+DALI.US,D,20240202,000000,22.23,22.47,22.23,22.47,525,0
+DALI.US,D,20240205,000000,22.29,22.372,22.17,22.3266,23901,0
+DALI.US,D,20240206,000000,22.32,22.4,22.24,22.4,52841,0
+DALI.US,D,20240207,000000,22.39,22.58,22.36,22.55,89992,0
+DALI.US,D,20240208,000000,22.59,22.79,22.58,22.79,12491,0
+DALI.US,D,20240209,000000,22.86,23.04,22.86,23.0263,19030,0
+DALI.US,D,20240212,000000,22.98,23.27,22.98,23.11,13518,0
+DALI.US,D,20240213,000000,22.56,22.655,22.42,22.55,6773,0
+DALI.US,D,20240214,000000,22.79,23.04,22.75,23.04,28477,0
+DALI.US,D,20240215,000000,23.126,23.23,23.07,23.2,5991,0
+DALI.US,D,20240216,000000,22.97,23.152,22.92,22.92,10009,0
+DALI.US,D,20240220,000000,22.6079,22.71,22.6079,22.71,2436,0
+DALI.US,D,20240221,000000,22.5,22.59,22.44,22.59,8922,0
+DALI.US,D,20240222,000000,22.96,23.17,22.96,23.1323,18926,0
+DALI.US,D,20240223,000000,23.2519,23.2519,23.05,23.1608,67146,0
+DALI.US,D,20240226,000000,23.16,23.2702,23.16,23.2209,14808,0
+DALI.US,D,20240227,000000,23.31,23.38,23.28,23.34,20624,0
+DALI.US,D,20240228,000000,23.2,23.3,23.2,23.26,4705,0
+DALI.US,D,20240229,000000,23.4,23.4612,23.34,23.4612,37020,0
+DALI.US,D,20240301,000000,23.51,23.82,23.46,23.77,19379,0
+DALI.US,D,20240304,000000,23.89,23.9101,23.78,23.85,15561,0
+DALI.US,D,20240305,000000,23.48,23.55,23.35,23.44,41363,0
+DALI.US,D,20240306,000000,23.66,23.79,23.55,23.6353,16187,0
+DALI.US,D,20240307,000000,23.82,23.985,23.82,23.98,23059,0
+DALI.US,D,20240308,000000,24.05,24.05,23.6439,23.6943,9457,0
+DALI.US,D,20240311,000000,23.51,23.5391,23.42,23.5,37167,0
+DALI.US,D,20240312,000000,23.56,23.7331,23.49,23.7331,29996,0
+DALI.US,D,20240313,000000,23.69,23.74,23.62,23.6363,9089,0
+DALI.US,D,20240314,000000,23.69,23.69,23.37,23.3996,10548,0
+DALI.US,D,20240315,000000,23.34,23.38,23.23,23.2541,38861,0
+DALI.US,D,20240318,000000,23.44,23.4412,23.33,23.3305,17205,0
+DALI.US,D,20240319,000000,23.1765,23.4,23.13,23.4,22716,0
+DALI.US,D,20240320,000000,23.49,23.81,23.42,23.7763,4904,0
+DALI.US,D,20240321,000000,23.98,24.1498,23.98,24.06,17940,0
+DALI.US,D,20240322,000000,23.9199,23.965,23.89,23.9218,68313,0
+DALI.US,D,20240325,000000,23.89,23.9029,23.8268,23.8268,11205,0
+DALI.US,D,20240326,000000,23.96,23.96,23.82,23.85,19258,0
+DALI.US,D,20240327,000000,23.985,24.0505,23.9099,24.0505,2549,0
+DALI.US,D,20240328,000000,24.15,24.1601,24.0616,24.12,7582,0
+DALI.US,D,20240401,000000,24.17,24.1701,24.01,24.01,7512,0
+DALI.US,D,20240402,000000,23.8,23.8,23.5801,23.7,17378,0
+DALI.US,D,20240403,000000,23.5,23.87,23.5,23.79,35073,0
+DALI.US,D,20240404,000000,24.01,24.02,23.39,23.43,23779,0
+DALI.US,D,20240405,000000,23.519,23.73,23.51,23.68,38028,0
+DALI.US,D,20240408,000000,23.75,23.82,23.72,23.77,6217,0
+DALI.US,D,20240409,000000,23.85,23.85,23.5795,23.7993,3442,0
+DALI.US,D,20240410,000000,23.34,23.4601,23.34,23.4,9717,0
+DALI.US,D,20240411,000000,23.5,23.69,23.37,23.69,69460,0
+DALI.US,D,20240412,000000,23.39,23.45,23.09,23.14,16464,0
+DALI.US,D,20240415,000000,23.37,23.37,22.73,22.786,64735,0
+DALI.US,D,20240416,000000,22.63,22.86,22.63,22.77,9960,0
+DALI.US,D,20240417,000000,22.85,22.86,22.5,22.5332,8239,0
+DALI.US,D,20240418,000000,22.47,22.64,22.36,22.3959,15181,0
+DALI.US,D,20240419,000000,22.34,22.34,22.03,22.1,12297,0
+DALI.US,D,20240422,000000,22.265,22.48,22.1404,22.3479,13642,0
+DALI.US,D,20240423,000000,22.73,22.8228,22.728,22.7731,6858,0
+DALI.US,D,20240424,000000,23.016,23.016,22.682,22.83,14438,0
+DALI.US,D,20240425,000000,22.59,22.75,22.551,22.75,46229,0
+DALI.US,D,20240426,000000,22.78,23.09,22.78,23.03,33144,0
+DALI.US,D,20240429,000000,23.2016,23.2016,23.05,23.19,29695,0
+DALI.US,D,20240430,000000,23.05,23.1001,22.7,22.7,66583,0
+DALI.US,D,20240501,000000,22.6746,22.99,22.5361,22.6134,12969,0
+DALI.US,D,20240502,000000,22.705,22.9,22.705,22.9,9395,0
+DALI.US,D,20240503,000000,23.29,23.29,23.11,23.21,14783,0
+DALI.US,D,20240506,000000,23.4051,23.5009,23.4051,23.5009,5916,0
+DALI.US,D,20240507,000000,23.47,23.5942,23.44,23.44,16785,0
+DALI.US,D,20240508,000000,23.355,23.4262,23.33,23.4262,22995,0
+DALI.US,D,20240509,000000,23.4,23.5346,23.33,23.5187,20259,0
+DALI.US,D,20240510,000000,23.55,23.56,23.5,23.54,10370,0
+DALI.US,D,20240513,000000,23.7,23.7181,23.59,23.62,44675,0
+DALI.US,D,20240514,000000,23.73,23.771,23.66,23.771,19839,0
+DALI.US,D,20240515,000000,23.98,24.12,23.98,24.12,7604,0
+DALI.US,D,20240516,000000,24.021,24.0799,23.9749,23.9749,5749,0
+DALI.US,D,20240517,000000,24.01,24.01,23.84,23.9234,3842,0
+DALI.US,D,20240520,000000,24.1159,24.14,24.05,24.0969,10442,0
+DALI.US,D,20240521,000000,23.99,24.05,23.95,24.05,14531,0
+DALI.US,D,20240522,000000,24.01,24.075,23.93,23.9748,17460,0
+DALI.US,D,20240523,000000,23.89,23.91,23.59,23.7221,33771,0
+DALI.US,D,20240524,000000,23.99,23.9958,23.9608,23.9608,1415,0
+DALI.US,D,20240528,000000,23.98,23.98,23.84,23.94,2420,0
+DALI.US,D,20240529,000000,23.66,23.68,23.61,23.62,2363,0
+DALI.US,D,20240530,000000,23.55,23.6,23.49,23.5602,16471,0
+DALI.US,D,20240531,000000,23.57,23.57,23.2,23.55,11898,0
+DALI.US,D,20240603,000000,23.73,23.73,23.43,23.57,24075,0
+DALI.US,D,20240604,000000,23.53,23.53,23.3,23.39,27167,0
+DALI.US,D,20240605,000000,23.76,23.87,23.49,23.87,15108,0
+DALI.US,D,20240606,000000,23.78,23.7834,23.7,23.7172,7714,0
+DALI.US,D,20240607,000000,23.5415,23.67,23.49,23.57,29115,0
+DALI.US,D,20240610,000000,23.73,23.7813,23.69,23.7813,33877,0
+DALI.US,D,20240611,000000,23.62,23.7456,23.62,23.7456,23829,0
+DALI.US,D,20240612,000000,24.22,24.22,24.09,24.17,2538,0
+DALI.US,D,20240613,000000,24.02,24.06,23.9599,24.03,38377,0
+DALI.US,D,20240614,000000,23.7505,23.85,23.75,23.85,387,0
+DALI.US,D,20240617,000000,23.8,24.1313,23.7704,24.1313,8328,0
+DALI.US,D,20240618,000000,24.12,24.23,24.12,24.2231,5418,0
+DALI.US,D,20240620,000000,24.16,24.18,23.93,24.0173,10992,0
+DALI.US,D,20240621,000000,23.86,24.0465,23.86,24.0465,8240,0
+DALI.US,D,20240624,000000,23.98,24.085,23.89,23.908,4083,0
+DALI.US,D,20240625,000000,23.89,23.97,23.82,23.97,2125,0
+DALI.US,D,20240626,000000,23.89,23.9268,23.85,23.9268,2627,0
+DALI.US,D,20240627,000000,23.95,24.0069,23.91,24.0069,101583,0
+DALI.US,D,20240628,000000,24.25,24.25,24.06,24.12,2442,0
+DALI.US,D,20240701,000000,24.06,24.06,23.93,24.03,3922,0
+DALI.US,D,20240702,000000,23.96,24.1097,23.96,24.1097,1116,0
+DALI.US,D,20240703,000000,24.27,24.27,24.17,24.23,2360,0
+DALI.US,D,20240705,000000,24.26,24.26,24.26,24.26,118,0
+DALI.US,D,20240708,000000,24.47,24.47,24.33,24.4104,20802,0
+DALI.US,D,20240709,000000,24.29,24.36,24.28,24.3193,17480,0
+DALI.US,D,20240710,000000,24.38,24.5,24.36,24.49,4770,0
+DALI.US,D,20240711,000000,24.729,24.7349,24.52,24.56,5088,0
+DALI.US,D,20240712,000000,24.91,24.9101,24.7609,24.7609,2676,0
+DALI.US,D,20240715,000000,24.85,24.95,24.83,24.8808,4522,0
+DALI.US,D,20240716,000000,25.09,25.36,25.08,25.36,12551,0
+DALI.US,D,20240717,000000,25.03,25.03,24.54,24.54,2557,0
+DALI.US,D,20240718,000000,24.6791,24.6791,24.24,24.356,3209,0
+DALI.US,D,20240719,000000,24.16,24.16,24.11,24.1181,1804,0
+DALI.US,D,20240722,000000,24.34,24.61,24.34,24.61,2793,0
+DALI.US,D,20240723,000000,24.61,24.61,24.54,24.54,426,0
+DALI.US,D,20240724,000000,24.13,24.13,23.8,23.8,10695,0
+DALI.US,D,20240725,000000,23.74,23.94,23.68,23.68,3695,0
+DALI.US,D,20240726,000000,24.01,24.16,23.96,24.1,5783,0
+DALI.US,D,20240729,000000,24.29,24.29,24.055,24.08,2249,0
+DALI.US,D,20240730,000000,23.87,23.92,23.83,23.8683,19529,0
+DALI.US,D,20240731,000000,24.2373,24.47,24.2373,24.38,3639,0
+DALI.US,D,20240801,000000,24.395,24.395,23.56,23.61,3349,0
+DALI.US,D,20240802,000000,22.736,22.8167,22.7,22.75,1186,0
+DALI.US,D,20240805,000000,21.7176,22.395,21.7176,22.27,3575,0
+DALI.US,D,20240806,000000,22.6,22.93,22.55,22.5516,61213,0
+DALI.US,D,20240807,000000,22.4258,22.4258,22.22,22.22,1477,0
+DALI.US,D,20240808,000000,22.78,23.04,22.78,23.04,42051,0
+DALI.US,D,20240809,000000,22.9,23.065,22.9,23.03,6546,0
+DALI.US,D,20240812,000000,23.076,23.076,22.92,22.9716,17813,0
+DALI.US,D,20240813,000000,23.22,23.45,23.22,23.45,752,0
+DALI.US,D,20240814,000000,23.4499,23.49,23.37,23.49,3514,0
+DALI.US,D,20240815,000000,23.91,24.11,23.91,24.11,63904,0
+DALI.US,D,20240816,000000,24.02,24.1061,24.02,24.05,3238,0
+DALI.US,D,20240819,000000,24.06,24.3223,24.06,24.3223,2784,0
+DALI.US,D,20240820,000000,24.26,24.26,24.11,24.1945,1147,0
+DALI.US,D,20240821,000000,24.23,24.481,24.23,24.481,5821,0
+DALI.US,D,20240822,000000,24.5,24.5,24.13,24.1551,2480,0
+DALI.US,D,20240823,000000,24.4,24.7,24.4,24.7,4673,0
+DALI.US,D,20240826,000000,24.64,24.64,24.45,24.4556,957,0
+DALI.US,D,20240827,000000,24.44,24.5003,24.44,24.4918,13262,0
+DALI.US,D,20240828,000000,24.4,24.4,24.13,24.23,5061,0
+DALI.US,D,20240829,000000,24.56,24.58,24.37,24.38,1459,0
+DALI.US,D,20240830,000000,24.4,24.632,24.4,24.632,5630,0
+DALI.US,D,20240903,000000,24.37,24.37,23.66,23.74,3956,0
+DALI.US,D,20240904,000000,23.69,23.8,23.62,23.7156,3904,0
+DALI.US,D,20240905,000000,23.53,23.6,23.53,23.5811,2288,0
+DALI.US,D,20240906,000000,23.12,23.12,23.09,23.1087,1115,0
+DALI.US,D,20240909,000000,23.4467,23.4467,23.26,23.4,2846,0
+DALI.US,D,20240910,000000,23.26,23.4068,23.26,23.4068,394,0
+DALI.US,D,20240911,000000,23.34,23.79,23.03,23.76,7612,0
+DALI.US,D,20240912,000000,23.88,24.0335,23.87,23.97,3373,0
+DALI.US,D,20240913,000000,24.2308,24.35,24.22,24.35,1953,0
+DALI.US,D,20240916,000000,24.2775,24.37,24.22,24.3691,7706,0
+DALI.US,D,20240917,000000,24.48,24.48,24.41,24.4449,2528,0
+DALI.US,D,20240918,000000,24.46,24.51,24.38,24.3939,4138,0
+DALI.US,D,20240919,000000,24.94,25.06,24.94,25.01,29726,0
+DALI.US,D,20240920,000000,24.8,24.8622,24.8,24.8622,4850,0
+DALI.US,D,20240923,000000,24.9303,24.9491,24.9303,24.9491,615,0
+DALI.US,D,20240924,000000,25.09,25.09,25.03,25.0604,3227,0
+DALI.US,D,20240925,000000,24.985,24.985,24.985,24.985,77,0
+DALI.US,D,20240926,000000,25.3692,25.42,25.11,25.29,12255,0
+DALI.US,D,20240927,000000,25.3,25.3,25.18,25.18,759,0
+DALI.US,D,20240930,000000,25.13,25.21,25.13,25.21,3535,0
+DALI.US,D,20241001,000000,24.8599,24.9001,24.83,24.89,1319,0
+DALI.US,D,20241002,000000,24.755,24.98,24.755,24.95,2754,0
+DALI.US,D,20241003,000000,24.94,24.94,24.79,24.79,3966,0
+DALI.US,D,20241004,000000,25.032,25.2,25,25.2,4128,0
+DALI.US,D,20241007,000000,25.04,25.05,24.9599,24.9599,1253,0
+DALI.US,D,20241008,000000,25.135,25.15,25.13,25.13,831,0
+DALI.US,D,20241009,000000,25.125,25.34,25.125,25.33,12910,0
+DALI.US,D,20241010,000000,25.29,25.32,25.175,25.32,5613,0
+DALI.US,D,20241011,000000,25.61,25.61,25.58,25.58,1818,0
+DALI.US,D,20241014,000000,25.86,25.86,25.8338,25.8338,1734,0
+DALI.US,D,20241015,000000,25.48,25.48,25.48,25.48,342,0
+DALI.US,D,20241016,000000,25.61,25.72,25.6,25.72,3940,0
+DALI.US,D,20241017,000000,25.71,25.765,25.652,25.652,1751,0
+DALI.US,D,20241018,000000,25.73,25.76,25.7,25.76,7752,0
+DALI.US,D,20241021,000000,25.67,25.67,25.51,25.62,2113,0
+DALI.US,D,20241022,000000,25.38,25.49,25.38,25.4603,2708,0
+DALI.US,D,20241023,000000,25.44,25.44,25.1,25.19,5678,0
+DALI.US,D,20241024,000000,25.2741,25.305,25.2741,25.305,1140,0
+DALI.US,D,20241025,000000,25.38,25.5601,25.29,25.29,1183,0
+DALI.US,D,20241028,000000,25.53,25.55,25.5,25.5,1403,0
+DALI.US,D,20241029,000000,25.34,25.65,25.34,25.65,773,0
+DALI.US,D,20241030,000000,25.69,25.69,25.44,25.44,11969,0
+DALI.US,D,20241031,000000,25.17,25.21,25.05,25.05,10939,0
+DALI.US,D,20241101,000000,25.15,25.15,25.15,25.15,1008,0
+DALI.US,D,20241104,000000,25.2356,25.2356,25.1464,25.1464,3492,0
+DALI.US,D,20241105,000000,25.3,25.5651,25.3,25.5651,411,0
+DALI.US,D,20241106,000000,26.2,26.4699,26.2,26.45,7702,0
+DALI.US,D,20241107,000000,26.66,26.81,26.66,26.81,1399,0
+DALI.US,D,20241108,000000,26.71,26.83,26.71,26.83,1768,0
+DALI.US,D,20241111,000000,26.9051,27.0061,26.9051,27.0061,1351,0
+DALI.US,D,20241112,000000,26.75,26.7772,26.74,26.7772,8283,0
+DALI.US,D,20241113,000000,26.8394,26.8779,26.65,26.65,961,0
+DALI.US,D,20241114,000000,26.62,26.6201,26.43,26.49,4243,0
+DALI.US,D,20241115,000000,26.064,26.064,25.95,25.9846,1122,0
+DALI.US,D,20241118,000000,26.2,26.2,26.1045,26.1045,284,0
+DALI.US,D,20241119,000000,26.13,26.285,26.13,26.285,664,0
+DALI.US,D,20241120,000000,26.0323,26.3008,26.0323,26.3008,3043,0
+DALI.US,D,20241121,000000,26.57,26.78,26.545,26.77,2652,0
+DALI.US,D,20241122,000000,26.85,27.05,26.83,27.035,4774,0
+DALI.US,D,20241125,000000,27.42,27.42,27.29,27.29,1146,0
+DALI.US,D,20241126,000000,27.26,27.32,27.24,27.2678,1767,0
+DALI.US,D,20241127,000000,27.04,27.11,27.04,27.0877,1427,0
+DALI.US,D,20241129,000000,27.2501,27.29,27.24,27.24,456,0
+DALI.US,D,20241202,000000,27.4,27.42,27.35,27.37,3423,0
+DALI.US,D,20241203,000000,27.29,27.32,27.26,27.32,4936,0
+DALI.US,D,20241204,000000,27.52,27.6485,27.52,27.6485,2233,0
+DALI.US,D,20241205,000000,27.525,27.525,27.3678,27.3678,2377,0
+DALI.US,D,20241206,000000,27.49,27.57,27.49,27.54,8877,0
+DALI.US,D,20241209,000000,27.52,27.52,27.17,27.17,374,0
+DALI.US,D,20241210,000000,27.19,27.19,26.9364,26.9364,2559,0
+DALI.US,D,20241211,000000,27.162,27.3101,27.162,27.2783,1181,0
+DALI.US,D,20241212,000000,27.25,27.25,27.05,27.05,459,0
+DALI.US,D,20241216,000000,27.13,27.26,27.13,27.18,1369,0
+DALI.US,D,20241217,000000,26.9501,27.05,26.9134,27,11760,0
+DALI.US,D,20241218,000000,26.915,26.92,25.92,25.92,505,0
+DALI.US,D,20241219,000000,25.9499,26.06,25.8628,25.8628,1942,0
+DALI.US,D,20241220,000000,26.2739,26.35,26.18,26.2002,7506,0
+DALI.US,D,20241223,000000,26.2,26.2276,26.11,26.2276,6219,0
+DALI.US,D,20241224,000000,26.335,26.4644,26.335,26.4644,2527,0
+DALI.US,D,20241226,000000,26.41,26.5513,26.41,26.5513,4908,0
+DALI.US,D,20241227,000000,26.17,26.24,26.1497,26.24,6426,0
+DALI.US,D,20241230,000000,25.72,26.05,25.65,25.95,7544,0
+DALI.US,D,20241231,000000,25.95,26.06,25.8,25.81,5923,0
+DALI.US,D,20250102,000000,26.12,26.12,25.79,25.81,1311,0
+DALI.US,D,20250103,000000,25.99,26.1922,25.99,26.1922,2927,0
+DALI.US,D,20250107,000000,25.961367,26,25.961367,26,510,0
+DALI.US,D,20250108,000000,25.9,26,25.9,25.98,7392,0
+DALI.US,D,20250110,000000,25.6435,25.6435,25.4277,25.56,1903,0
+DALI.US,D,20250113,000000,25.2,25.53,25.2,25.53,12968,0
+DALI.US,D,20250114,000000,25.89,25.89,25.7899,25.8364,1785,0
+DALI.US,D,20250115,000000,26.41,26.41,26.2555,26.335,1484,0
+DALI.US,D,20250116,000000,26.4019,26.4547,26.4019,26.4547,542,0
+DALI.US,D,20250117,000000,26.735,26.735,26.7,26.7,418,0
+DALI.US,D,20250121,000000,26.934,27.07,26.934,27.07,896,0
+DALI.US,D,20250122,000000,27.13,27.185,27.13,27.14,1163,0
+DALI.US,D,20250123,000000,26.99,27.2118,26.96,27.2118,5597,0
+DALI.US,D,20250124,000000,27.216,27.249,27.1257,27.1618,2916,0
+DALI.US,D,20250127,000000,26.86,26.905,26.6898,26.81,2188,0
+DALI.US,D,20250128,000000,26.99,27.05,26.85,27.03,8244,0
+DALI.US,D,20250129,000000,26.96,27.13,26.96,26.9861,9069,0
+DALI.US,D,20250130,000000,27.31,27.36,27.27,27.3,2640,0
+DALI.US,D,20250131,000000,27.39,27.4299,27.0562,27.1089,2871,0
+DALI.US,D,20250203,000000,26.86,26.8752,26.86,26.8752,631,0
+DALI.US,D,20250204,000000,26.83,27.08,26.83,27.03,10154,0
+DALI.US,D,20250205,000000,27.03,27.28,27.03,27.28,3952,0
+DALI.US,D,20250206,000000,27.35,27.3662,27.2208,27.2949,6541,0
+DALI.US,D,20250207,000000,27.29,27.29,27.04,27.04,5485,0
+DALI.US,D,20250210,000000,27.24,27.24,27.15,27.19,4849,0
+DALI.US,D,20250211,000000,27.0102,27.0695,26.94,26.945,12236,0
+DALI.US,D,20250212,000000,26.8249,26.93,26.7966,26.93,3152,0
+DALI.US,D,20250213,000000,27.038,27.19,26.97,27.19,1637,0
+DALI.US,D,20250214,000000,27.15,27.29,27.15,27.2768,5155,0
+DALI.US,D,20250218,000000,27.369,27.41,27.2675,27.41,7712,0
+DALI.US,D,20250219,000000,27.14,27.2427,27.14,27.2427,5255,0
+DALI.US,D,20250220,000000,27.17,27.17,26.7106,26.87,2182,0
+DALI.US,D,20250221,000000,26.5943,26.5943,26.136,26.136,8176,0
+DALI.US,D,20250224,000000,25.87,26.135,25.87,26.13,23067,0
+DALI.US,D,20250225,000000,25.55,25.8767,25.55,25.7898,8849,0
+DALI.US,D,20250226,000000,25.9309,25.97,25.9211,25.9211,1303,0
+DALI.US,D,20250227,000000,25.98,25.98,25.47,25.4827,3334,0
+DALI.US,D,20250228,000000,25.64,25.79,25.45,25.79,2008,0
+DALI.US,D,20250303,000000,25.91,25.91,25.23,25.32,7543,0
+DALI.US,D,20250304,000000,24.94,25.2,24.5,24.88,7970,0
+DALI.US,D,20250305,000000,24.97,25.23,24.86,25.23,5131,0
+DALI.US,D,20250306,000000,24.7862,25.035,24.52,24.55,11748,0
+DALI.US,D,20250307,000000,24.306,24.6803,24.0317,24.6576,33508,0
+DALI.US,D,20250310,000000,24.26,24.26,23.7099,23.8331,10126,0
+DALI.US,D,20250311,000000,23.78,24.04,23.71,23.8171,25440,0
+DALI.US,D,20250312,000000,23.97,24.03,23.82,23.9513,3075,0
+DALI.US,D,20250313,000000,23.88,23.88,23.4619,23.4619,8034,0
+DALI.US,D,20250314,000000,23.8396,24.1038,23.8396,24.1038,3947,0
+DALI.US,D,20250317,000000,24.36,24.4683,24.25,24.4683,2663,0
+DALI.US,D,20250318,000000,24.07,24.15,24.0699,24.1488,10077,0
+DALI.US,D,20250319,000000,24.1604,24.58,24.1604,24.52,4163,0
+DALI.US,D,20250320,000000,24.6,24.6774,24.43,24.4502,10333,0
+DALI.US,D,20250321,000000,24.22,24.43,24.1736,24.4017,4339,0
+DALI.US,D,20250324,000000,24.85,25.0682,24.85,25.0682,11629,0
+DALI.US,D,20250325,000000,25.02,25.12,25.02,25.0787,3455,0
+DALI.US,D,20250326,000000,24.79,24.79,24.674594,24.71,3201,0
+DALI.US,D,20250327,000000,24.56,24.6201,24.5054,24.5159,4927,0
+DALI.US,D,20250328,000000,23.92,24.0388,23.85,23.94,10840,0
+DALI.US,D,20250331,000000,23.58,23.95,23.58,23.95,13720,0
+DALI.US,D,20250401,000000,23.8089,24.09,23.74,24.09,6108,0
+DALI.US,D,20250402,000000,23.71,24.34,23.71,24.34,5084,0
+DALI.US,D,20250403,000000,23.45,23.475,23.01,23.01,9328,0
+DALI.US,D,20250404,000000,22.07,22.105,21.61,21.6179,16173,0
+DALI.US,D,20250407,000000,20.8239,22.34,20.8239,21.58,5285,0
+DALI.US,D,20250408,000000,22.31,22.31,21.16,21.18,6118,0
+DALI.US,D,20250409,000000,21.23,23.1615,21.04,23.1615,5195,0
+DALI.US,D,20250410,000000,22.53,22.58,21.8,22.37,3051,0
+DALI.US,D,20250411,000000,22.39,22.67,22.24,22.6388,1589,0
+DALI.US,D,20250414,000000,22.888,22.97,22.8,22.85,3181,0
+DALI.US,D,20250415,000000,23.099,23.1,22.96,22.96,857,0
+DALI.US,D,20250416,000000,22.9333,22.9333,22.45,22.67,6089,0
+DALI.US,D,20250417,000000,22.86,22.9,22.65,22.7533,6711,0
+DALI.US,D,20250421,000000,22.2207,22.24,22,22.24,3507,0
+DALI.US,D,20250422,000000,22.68,22.8276,22.655,22.8276,2741,0
+DALI.US,D,20250423,000000,23.47,23.569,23.18,23.18,2631,0
+DALI.US,D,20250424,000000,23.225,23.5902,23.225,23.5902,913,0
+DALI.US,D,20250425,000000,23.4996,23.62,23.4996,23.55,2115,0
+DALI.US,D,20250428,000000,23.7671,23.7671,23.53,23.7168,2778,0
+DALI.US,D,20250429,000000,23.72,23.8696,23.65,23.8696,5965,0
+DALI.US,D,20250430,000000,23.5,23.8065,23.5,23.8065,3626,0
+DALI.US,D,20250501,000000,24.06,24.06,23.84,23.84,2951,0
+DALI.US,D,20250502,000000,24.24,24.3323,24.21,24.3323,7445,0
+DALI.US,D,20250505,000000,24.26,24.3816,24.26,24.28,9251,0
+DALI.US,D,20250506,000000,24.17,24.22,24.1647,24.1647,1210,0
+DALI.US,D,20250507,000000,24.235,24.27,24.13,24.24,2941,0
+DALI.US,D,20250508,000000,24.651,24.6755,24.5388,24.5388,1210,0
+DALI.US,D,20250509,000000,24.63,24.6328,24.545,24.545,2004,0
+DALI.US,D,20250512,000000,25.055,25.1755,25.02,25.1755,18281,0
+DALI.US,D,20250513,000000,25.325,25.4324,25.325,25.3428,3116,0
+DALI.US,D,20250514,000000,25.33,25.33,25.24,25.285,3104,0
+DALI.US,D,20250515,000000,25.285,25.44,25.27,25.4261,7981,0
+DALI.US,D,20250516,000000,25.5999,25.6851,25.45,25.6851,2778,0
+DALI.US,D,20250519,000000,25.51,25.7074,25.51,25.7074,5620,0
+DALI.US,D,20250520,000000,25.6515,25.68,25.53,25.6119,29882,0
+DALI.US,D,20250521,000000,25.48,25.48,25.1,25.1094,6141,0
+DALI.US,D,20250522,000000,25.08,25.23,24.97,25.12,8214,0
+DALI.US,D,20250523,000000,24.9099,25.0463,24.89,25.0463,2726,0
+DALI.US,D,20250527,000000,25.35,25.54,25.27,25.5155,13501,0
+DALI.US,D,20250528,000000,25.49,25.49,25.27,25.3103,7434,0
+DALI.US,D,20250529,000000,25.45,25.45,25.27,25.32,1718,0
+DALI.US,D,20250530,000000,25.26,25.41,25.15,25.4006,9475,0
+DALI.US,D,20250602,000000,25.1101,25.47,25.1101,25.4463,2388,0
+DALI.US,D,20250603,000000,25.4,25.65,25.4,25.6244,5621,0
+DALI.US,D,20250604,000000,25.67,25.67,25.551,25.5891,5491,0
+DALI.US,D,20250605,000000,25.5286,25.65,25.5286,25.5625,1622,0
+DALI.US,D,20250606,000000,25.78,25.8447,25.72,25.8447,6036,0
+DALI.US,D,20250609,000000,25.75,25.86,25.74,25.7922,53259,0
+DALI.US,D,20250610,000000,25.72,25.7722,25.65,25.7722,24086,0
+DALI.US,D,20250611,000000,25.889,25.889,25.69,25.7362,3481,0
+DALI.US,D,20250612,000000,25.6,25.7555,25.6,25.7516,7665,0
+DALI.US,D,20250613,000000,25.465,25.57,25.3519,25.3519,14821,0
+DALI.US,D,20250616,000000,25.66,25.73,25.57,25.6074,21525,0
+DALI.US,D,20250617,000000,25.51,25.515,25.35,25.3667,4909,0
+DALI.US,D,20250618,000000,25.48,25.545,25.4304,25.4304,1238,0
+DALI.US,D,20250620,000000,25.53,25.5301,25.4231,25.4483,3471,0
+DALI.US,D,20250623,000000,25.3957,25.7237,25.33,25.7237,1746,0
+DALI.US,D,20250624,000000,25.9691,26.0879,25.9691,26.0603,5254,0
+DALI.US,D,20250625,000000,25.9,25.9,25.8,25.825,7417,0
+DALI.US,D,20250626,000000,25.91,26.1537,25.9,26.1537,8170,0
+DALI.US,D,20250627,000000,26.3367,26.3367,26.145,26.29,2748,0
+DALI.US,D,20250630,000000,26.4234,26.48,26.38,26.48,4094,0
+DALI.US,D,20250701,000000,26.5671,26.5671,26.44,26.44,1610,0
+DALI.US,D,20250702,000000,26.47,26.52,26.44,26.52,615,0
+DALI.US,D,20250703,000000,26.77,26.77,26.74,26.74,395,0
+DALI.US,D,20250707,000000,26.71,26.71,26.6311,26.6311,213,0
+DALI.US,D,20250708,000000,26.4851,26.61,26.4851,26.53,3797,0
+DALI.US,D,20250709,000000,26.62,26.725,26.62,26.725,1209,0
+DALI.US,D,20250710,000000,26.815,26.815,26.7679,26.7679,445,0
+DALI.US,D,20250711,000000,26.5703,26.5703,26.525,26.525,488,0
+DALI.US,D,20250714,000000,26.65,26.75,26.65,26.7359,1443,0
+DALI.US,D,20250715,000000,26.66,26.66,26.42,26.42,1931,0
+DALI.US,D,20250716,000000,26.45,26.515,26.29,26.515,1742,0
+DALI.US,D,20250717,000000,26.7,26.8646,26.7,26.8646,1941,0
+DALI.US,D,20250718,000000,26.82,26.885,26.82,26.885,496,0
+DALI.US,D,20250721,000000,26.952,27.0105,26.855,26.855,4815,0
+DALI.US,D,20250722,000000,26.88,27.02,26.88,27.0093,2679,0
+DALI.US,D,20250723,000000,27.11,27.2025,27.11,27.2025,1293,0
+DALI.US,D,20250724,000000,27.21,27.21,27.14,27.1578,5047,0
+DALI.US,D,20250725,000000,27.219,27.3169,27.1301,27.3169,649,0
+DALI.US,D,20250728,000000,27.29,27.29,27.1877,27.1877,292,0
+DALI.US,D,20250729,000000,27.2613,27.2613,27.06,27.0729,2378,0
+DALI.US,D,20250730,000000,27.1512,27.235,26.97,27.025,3797,0
+DALI.US,D,20250731,000000,27.175,27.205,27.0073,27.0073,2393,0
+DALI.US,D,20250801,000000,26.61,26.61,26.5,26.546,1960,0
+DALI.US,D,20250804,000000,26.86,27.0653,26.86,27.0653,510,0
+DALI.US,D,20250805,000000,26.95,27.01,26.93,26.965,1437,0
+DALI.US,D,20250806,000000,27.0243,27.09,27.0243,27.09,1030,0
+DALI.US,D,20250807,000000,27.13,27.13,26.88,27.0171,1611,0
+DALI.US,D,20250808,000000,27.0669,27.07,26.97,26.975,4504,0
+DALI.US,D,20250811,000000,26.99,26.99,26.88,26.9056,1106,0
+DALI.US,D,20250812,000000,27.1,27.3559,27.1,27.3559,288,0
+DALI.US,D,20250813,000000,27.4,27.5896,27.37,27.5896,4099,0
+DALI.US,D,20250814,000000,27.4,27.4037,27.4,27.4037,292,0
+DALI.US,D,20250815,000000,27.26,27.33,27.26,27.2954,2835,0
+DALI.US,D,20250818,000000,27.3797,27.45,27.35,27.3747,5002,0
+DALI.US,D,20250819,000000,27.19,27.24,27.19,27.2148,690,0
+DALI.US,D,20250820,000000,27.0824,27.1877,27.08,27.1877,332,0
+DALI.US,D,20250821,000000,27.12,27.1353,27.12,27.1353,1603,0
+DALI.US,D,20250822,000000,27.62,27.7994,27.59,27.7067,2383,0
+DALI.US,D,20250825,000000,27.6586,27.72,27.5437,27.5437,15720,0
+DALI.US,D,20250826,000000,27.5606,27.6797,27.5606,27.6797,983,0
+DALI.US,D,20250827,000000,27.747,27.7635,27.747,27.7635,277,0
+DALI.US,D,20250828,000000,27.8469,27.874,27.8469,27.858,493,0
+DALI.US,D,20250829,000000,27.72,27.72,27.67,27.7078,1040,0
+DALI.US,D,20250902,000000,27.45,27.5181,27.38,27.5181,1334,0
+DALI.US,D,20250903,000000,27.5886,27.5886,27.46,27.5227,2066,0
+DALI.US,D,20250904,000000,27.62,27.7866,27.62,27.7866,423,0
+DALI.US,D,20250905,000000,27.9692,27.9692,27.6,27.722,427,0
+DALI.US,D,20250908,000000,27.7255,27.795,27.7255,27.7743,2034,0
+DALI.US,D,20250909,000000,27.7414,27.8071,27.67,27.8071,4684,0
+DALI.US,D,20250910,000000,27.905,27.9456,27.78,27.8106,1926,0
+DALI.US,D,20250911,000000,28.0276,28.1362,28.01,28.1362,2124,0
+DALI.US,D,20250912,000000,27.996,28.0101,27.97,27.9774,3437,0
+DALI.US,D,20250915,000000,28.06,28.11,28.0503,28.0503,855,0
+DALI.US,D,20250916,000000,27.94,27.94,27.855,27.9231,16553,0
+DALI.US,D,20250917,000000,27.9,28.08,27.79,27.9496,3828,0
+DALI.US,D,20250918,000000,28.202,28.2788,28.18,28.2788,2167,0
+DALI.US,D,20250919,000000,28.21,28.3036,28.16,28.2933,4042,0
+DALI.US,D,20250922,000000,28.1112,28.3688,28.11,28.3688,5380,0
+DALI.US,D,20250923,000000,28.28,28.42,28.248,28.248,2632,0
+DALI.US,D,20250924,000000,28.09,28.09,28.065,28.065,871,0
+DALI.US,D,20250925,000000,27.75,27.87,27.74,27.8454,2482,0
+DALI.US,D,20250926,000000,27.93,28.0879,27.93,28.0879,560,0
+DALI.US,D,20250929,000000,28.11,28.1876,28.11,28.1876,1864,0
+DALI.US,D,20250930,000000,28,28.172,27.92,28.172,5478,0
+DALI.US,D,20251001,000000,28.1233,28.1449,28.1233,28.1449,1653,0
+DALI.US,D,20251002,000000,28.1251,28.245,28.1,28.245,25144,0
+DALI.US,D,20251003,000000,28.415,28.42,28.291,28.2946,2109,0
+DALI.US,D,20251006,000000,28.3,28.49,28.29,28.4446,7140,0
+DALI.US,D,20251007,000000,28.43,28.43,28.18,28.29,7155,0
+DALI.US,D,20251008,000000,28.5,28.59,28.49,28.5694,4224,0
+DALI.US,D,20251009,000000,28.56,28.56,28.38,28.4359,9278,0
+DALI.US,D,20251010,000000,28.57,28.57,27.698,27.698,1296,0
+DALI.US,D,20251013,000000,28.035,28.17,28.03,28.1316,3837,0
+DALI.US,D,20251014,000000,27.96,28.47,27.79,28.3514,2633,0
+DALI.US,D,20251015,000000,28.62,28.62,28.27,28.4691,2454,0
+DALI.US,D,20251016,000000,28.22,28.3201,28.04,28.1073,2473,0
+DALI.US,D,20251017,000000,28.15,28.15,27.94,28.1319,1766,0
+DALI.US,D,20251020,000000,28.26,28.538,28.26,28.525,1023,0
+DALI.US,D,20251021,000000,28.41,28.5916,28.41,28.5916,3271,0
+DALI.US,D,20251022,000000,28.23,28.27,28.06,28.2143,2209,0
+DALI.US,D,20251023,000000,28.34,28.5299,28.28,28.445,3633,0
+DALI.US,D,20251024,000000,28.75,28.755,28.7078,28.7078,1644,0
+DALI.US,D,20251027,000000,28.847,28.8714,28.84,28.8714,2100,0
+DALI.US,D,20251028,000000,28.815,28.82,28.71,28.7196,3024,0
+DALI.US,D,20251029,000000,28.62,28.62,28.43,28.5177,4989,0
+DALI.US,D,20251030,000000,28.5,28.52,28.2365,28.2365,661,0
+DALI.US,D,20251031,000000,28.38,28.4506,28.38,28.4506,127,0
+DALI.US,D,20251103,000000,28.25,28.365,28.1443,28.365,2304,0
+DALI.US,D,20251104,000000,28.16,28.16,28.0153,28.0153,599,0
+DALI.US,D,20251105,000000,28.02,28.23,28.02,28.23,437,0
+DALI.US,D,20251106,000000,28,28,27.81,27.8147,2343,0
+DALI.US,D,20251107,000000,27.65,28.0205,27.5167,28.0205,7155,0
+DALI.US,D,20251110,000000,28.295,28.3188,28.14,28.3188,8389,0
+DALI.US,D,20251111,000000,28.22,28.3501,28.22,28.3282,2196,0
+DALI.US,D,20251112,000000,28.32,28.38,28.32,28.3583,779,0
+DALI.US,D,20251113,000000,28.1,28.1001,27.7754,27.7754,3686,0
+DALI.US,D,20251114,000000,27.49,27.84,27.49,27.7515,1265,0
+DALI.US,D,20251117,000000,27.7468,27.7468,27.3172,27.3172,1178,0
+DALI.US,D,20251118,000000,27.2,27.2331,27.2,27.2331,480,0
+DALI.US,D,20251119,000000,27.296,27.4,27.19,27.2646,8843,0
+DALI.US,D,20251120,000000,27.67,27.7101,26.6708,26.6708,2097,0
+DALI.US,D,20251121,000000,26.652,27.1262,26.652,27.0915,2220,0
+DALI.US,D,20251124,000000,27.2,27.6416,27.2,27.6416,3785,0
+DALI.US,D,20251125,000000,27.92,28.0102,27.91,28.0102,1501,0
+DALI.US,D,20251126,000000,28.18,28.3887,28.18,28.2946,3465,0
+DALI.US,D,20251128,000000,28.44,28.5403,28.44,28.5403,1116,0
+DALI.US,D,20251201,000000,28.31,28.37,28.2706,28.2706,921,0
+DALI.US,D,20251202,000000,28.42,28.4353,28.3839,28.3839,1441,0
+DALI.US,D,20251203,000000,28.4099,28.638,28.35,28.638,4885,0
+DALI.US,D,20251204,000000,28.6425,28.73,28.6425,28.6955,1855,0
+DALI.US,D,20251205,000000,28.75,28.7875,28.726,28.726,1076,0
+DALI.US,D,20251208,000000,28.7501,28.815,28.66,28.7177,6242,0
+DALI.US,D,20251209,000000,28.7426,28.9,28.7426,28.7758,2901,0
+DALI.US,D,20251210,000000,28.76,29.1393,28.76,29.1393,6004,0
+DALI.US,D,20251211,000000,29.03,29.32,29.03,29.2894,3949,0
+DALI.US,D,20251212,000000,28.8336,28.8336,28.7835,28.7835,292,0
+DALI.US,D,20251215,000000,28.7382,28.8,28.62,28.6499,6397,0
+DALI.US,D,20251216,000000,28.57,28.57,28.4239,28.5326,6227,0
+DALI.US,D,20251217,000000,28.6049,28.6049,28.1257,28.1257,7258,0
+DALI.US,D,20251218,000000,28.58,28.6272,28.4794,28.4794,17115,0
+DALI.US,D,20251219,000000,28.46,28.9181,28.46,28.8828,7758,0
+DALI.US,D,20251222,000000,29,29.2441,29,29.2441,954,0
+DALI.US,D,20251223,000000,29.188,29.25,29.14,29.2136,11328,0
+DALI.US,D,20251224,000000,29.26,29.2724,29.26,29.2724,363,0
+DALI.US,D,20251226,000000,29.1456,29.1537,29.1456,29.1523,786,0
+DALI.US,D,20251229,000000,29.1899,29.1899,29.03,29.0772,2914,0
+DALI.US,D,20251230,000000,29.1699,29.1699,29.0145,29.0145,548,0
+DALI.US,D,20251231,000000,29.015,29.015,28.7635,28.7635,5474,0
+DALI.US,D,20260102,000000,28.9172,29.1911,28.9172,29.1911,4137,0
+DALI.US,D,20260105,000000,29.4601,29.6647,29.46,29.6647,1769,0
+DALI.US,D,20260106,000000,29.7907,30.11,29.7907,30.11,290,0
+DALI.US,D,20260107,000000,30.0068,30.0068,29.8,29.825,7078,0
+DALI.US,D,20260108,000000,29.96,29.96,29.76,29.815,9769,0
+DALI.US,D,20260109,000000,30.06,30.19,30.06,30.1681,1652,0
+DALI.US,D,20260112,000000,30.1169,30.26,30.09,30.26,3460,0
+DALI.US,D,20260113,000000,30.18,30.21,30.18,30.196,1046,0
+DALI.US,D,20260114,000000,30.1298,30.2114,30.01,30.2114,2537,0
+DALI.US,D,20260115,000000,30.53,30.611,30.4652,30.4652,6995,0
+DALI.US,D,20260116,000000,30.63,30.639,30.46,30.5746,3314,0
+DALI.US,D,20260120,000000,29.98,30.39,29.98,30.1111,4063,0
+DALI.US,D,20260121,000000,30.41,30.5687,30.24,30.5687,5175,0
+DALI.US,D,20260122,000000,30.97,30.97,30.7165,30.7165,1666,0
+DALI.US,D,20260123,000000,30.37,30.385,30.31,30.3845,9706,0
+DALI.US,D,20260126,000000,30.42,30.479,30.405,30.405,2546,0
+DALI.US,D,20260127,000000,30.6,30.615,30.6,30.615,290,0
+DALI.US,D,20260128,000000,30.57,30.69,30.57,30.6352,1345,0
+DALI.US,D,20260129,000000,30.49,30.6269,30.47,30.6269,1246,0
+DALI.US,D,20260130,000000,30.205,30.205,30.085,30.085,1973,0
+DALI.US,D,20260202,000000,30.23,30.3701,30.23,30.3262,1090,0
+DALI.US,D,20260203,000000,30.2514,30.295,29.84,30.1176,2509,0
+DALI.US,D,20260204,000000,29.87,29.87,29.28,29.5798,2133,0
+DALI.US,D,20260205,000000,29.44,29.44,29.1665,29.1665,391,0
+DALI.US,D,20260206,000000,29.7998,30.0809,29.74,30.0809,36802,0
+DALI.US,D,20260209,000000,30.155,30.299,30.155,30.2167,8494,0
+DALI.US,D,20260210,000000,30.18,30.2,30.0422,30.0422,697,0
+DALI.US,D,20260211,000000,30.195,30.195,29.72,29.9606,9673,0
+DALI.US,D,20260212,000000,29.97,29.99,29.34,29.4073,6583,0
+DALI.US,D,20260213,000000,29.53,29.835,29.53,29.6569,18206,0
+DALI.US,D,20260217,000000,29.54,29.84,29.54,29.7501,25443,0
+DALI.US,D,20260218,000000,29.975,29.975,29.975,29.975,1081,0
diff --git a/daily/us/nasdaq etfs/dgre.us.txt b/daily/us/nasdaq etfs/dgre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aec87c51208fbada296379ca523a0df4505e9e5c
--- /dev/null
+++ b/daily/us/nasdaq etfs/dgre.us.txt	
@@ -0,0 +1,3149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGRE.US,D,20130805,000000,19.6408,19.6552,19.5397,19.5503,91472.20038308,0
+DGRE.US,D,20130806,000000,19.4887,19.4887,19.2384,19.3135,25926.55927728,0
+DGRE.US,D,20130807,000000,19.2172,19.3433,19.1104,19.1104,93717.063537107,0
+DGRE.US,D,20130808,000000,19.327,19.5426,19.2461,19.4482,27045.355027806,0
+DGRE.US,D,20130809,000000,19.5503,19.634,19.4184,19.6167,162512.094715,0
+DGRE.US,D,20130812,000000,19.5715,19.6552,19.5503,19.5715,39666.866976638,0
+DGRE.US,D,20130813,000000,19.7024,19.7322,19.6042,19.7159,60103.328258068,0
+DGRE.US,D,20130814,000000,19.8998,19.9258,19.7939,19.8159,11192.112735532,0
+DGRE.US,D,20130815,000000,19.6167,19.6167,19.3625,19.5503,25433.125682573,0
+DGRE.US,D,20130816,000000,19.5426,19.5426,19.2461,19.2644,39196.287148423,0
+DGRE.US,D,20130819,000000,19.0488,19.0488,18.5963,18.5963,23934.12636223,0
+DGRE.US,D,20130820,000000,18.5655,18.6906,18.5655,18.6041,11263.790457711,0
+DGRE.US,D,20130821,000000,18.4827,18.4827,18.0726,18.1834,40288.073902186,0
+DGRE.US,D,20130822,000000,18.4038,18.4038,18.3027,18.3027,10263.418769915,0
+DGRE.US,D,20130823,000000,18.3788,18.5251,18.3788,18.5241,2861.9148493031,0
+DGRE.US,D,20130826,000000,18.4914,18.4914,18.2209,18.2209,20603.709299847,0
+DGRE.US,D,20130827,000000,17.9437,17.9437,17.6346,17.6818,41071.334808311,0
+DGRE.US,D,20130828,000000,17.7261,17.8339,17.6048,17.8262,8039.3317672438,0
+DGRE.US,D,20130829,000000,17.9042,18.1525,17.6664,17.7993,5480.7487277398,0
+DGRE.US,D,20130830,000000,18.0861,18.0958,17.8849,17.9311,26752.411293685,0
+DGRE.US,D,20130903,000000,18.2527,18.2527,18.2527,18.2527,1215.404854332,0
+DGRE.US,D,20130904,000000,18.0726,18.2267,18.0496,18.089,9377.3159145768,0
+DGRE.US,D,20130905,000000,18.1892,18.1892,18.089,18.1092,23869.720293026,0
+DGRE.US,D,20130906,000000,18.5241,18.6676,18.5087,18.6261,4293.3916777386,0
+DGRE.US,D,20130909,000000,18.8957,19.2365,18.8957,19.0652,4359.8753620781,0
+DGRE.US,D,20130910,000000,19.2316,19.5137,19.2316,19.353,10304.971072627,0
+DGRE.US,D,20130911,000000,19.4482,19.4974,19.4482,19.4887,2450.5470524523,0
+DGRE.US,D,20130912,000000,19.5426,19.5426,19.2461,19.2461,8917.1241620391,0
+DGRE.US,D,20130913,000000,19.403,19.403,19.2548,19.3347,2973.0672590582,0
+DGRE.US,D,20130916,000000,19.7592,19.8516,19.7197,19.7996,4113.6779685083,0
+DGRE.US,D,20130917,000000,19.8824,19.8824,19.7891,19.7996,6982.864470786,0
+DGRE.US,D,20130918,000000,19.7669,20.6544,19.5715,20.5928,62223.534503959,0
+DGRE.US,D,20130919,000000,20.6717,20.7171,20.5023,20.5793,3546.4890364867,0
+DGRE.US,D,20130920,000000,20.5928,20.5928,20.1799,20.2106,5700.9759321145,0
+DGRE.US,D,20130923,000000,20.1106,20.1106,20.0884,20.0884,2102.5465172376,0
+DGRE.US,D,20130924,000000,20.0826,20.0826,19.7034,19.9815,7916.7524742428,0
+DGRE.US,D,20130925,000000,19.9748,19.9748,19.7034,19.7746,11163.026123634,0
+DGRE.US,D,20130926,000000,19.9093,19.918,19.6495,19.7602,7134.5303756855,0
+DGRE.US,D,20130927,000000,19.6495,19.6495,19.4482,19.4482,17195.381669878,0
+DGRE.US,D,20130930,000000,19.2114,19.2471,19.119,19.1287,21560.451069795,0
+DGRE.US,D,20131001,000000,19.4482,19.4599,19.4482,19.4569,1038.8075678051,0
+DGRE.US,D,20131002,000000,19.7034,19.7034,19.4983,19.6967,2594.9413043772,0
+DGRE.US,D,20131004,000000,19.7534,19.8613,19.7265,19.7679,15053.360465064,0
+DGRE.US,D,20131007,000000,19.7265,19.7265,19.5648,19.6889,6226.6125614239,0
+DGRE.US,D,20131008,000000,19.6495,19.6802,19.6418,19.6802,2074.4987129068,0
+DGRE.US,D,20131009,000000,19.7602,19.7602,19.4569,19.6889,64367.633323909,0
+DGRE.US,D,20131010,000000,19.8371,20.1116,19.8371,20.0576,28446.706436775,0
+DGRE.US,D,20131011,000000,20.2328,20.2443,20.2328,20.2443,3181.8675801871,0
+DGRE.US,D,20131014,000000,20.3435,20.4099,20.3435,20.4099,4618.5384464616,0
+DGRE.US,D,20131015,000000,20.3445,20.382,20.1211,20.1905,7195.8200221861,0
+DGRE.US,D,20131016,000000,20.1828,20.4032,20.1828,20.4032,8804.9329447162,0
+DGRE.US,D,20131017,000000,20.4214,20.4985,20.3204,20.4821,10899.169001412,0
+DGRE.US,D,20131018,000000,20.6207,20.6207,20.382,20.5303,15183.21141104,0
+DGRE.US,D,20131021,000000,20.5745,20.5745,20.3445,20.3445,13106.635082997,0
+DGRE.US,D,20131022,000000,20.6073,20.6756,20.5745,20.6304,2594.9413043772,0
+DGRE.US,D,20131023,000000,20.4591,20.4591,20.229,20.305,4541.666686444,0
+DGRE.US,D,20131024,000000,20.3127,20.3127,20.1664,20.2742,11810.203238377,0
+DGRE.US,D,20131025,000000,20.1433,20.4349,20.1433,20.4349,5968.9882846082,0
+DGRE.US,D,20131028,000000,20.229,20.5525,20.229,20.4821,3374.046980231,0
+DGRE.US,D,20131029,000000,20.4908,20.5139,20.382,20.5139,2338.3558351293,0
+DGRE.US,D,20131030,000000,20.2675,20.3762,20.2126,20.252,2467.1679735372,0
+DGRE.US,D,20131031,000000,20.0345,20.1279,20.0345,20.0345,10625.962611079,0
+DGRE.US,D,20131101,000000,19.8006,19.8959,19.8006,19.8959,3508.0531564779,0
+DGRE.US,D,20131104,000000,19.892,19.9815,19.892,19.892,5712.4028153603,0
+DGRE.US,D,20131105,000000,19.7178,19.7255,19.5484,19.5484,10123.179748261,0
+DGRE.US,D,20131106,000000,19.6418,19.7265,19.6263,19.636,3115.3838958475,0
+DGRE.US,D,20131107,000000,19.7823,19.7823,19.35,19.35,5840.1761462004,0
+DGRE.US,D,20131108,000000,19.2249,19.3347,19.2114,19.3347,25694.905189659,0
+DGRE.US,D,20131111,000000,19.2558,19.2731,19.1971,19.1971,6507.0906047313,0
+DGRE.US,D,20131112,000000,19.2384,19.2384,18.9044,18.9044,11549.462538857,0
+DGRE.US,D,20131113,000000,18.9044,19.171,18.9044,19.1604,4424.281431282,0
+DGRE.US,D,20131114,000000,19.4482,19.4983,19.2249,19.4983,17647.262961873,0
+DGRE.US,D,20131115,000000,19.5436,19.711,19.5436,19.6186,2856.7208114641,0
+DGRE.US,D,20131118,000000,19.7534,19.8179,19.711,19.711,1817.913243659,0
+DGRE.US,D,20131119,000000,19.8006,19.9016,19.5811,19.7486,1798.1758998707,0
+DGRE.US,D,20131120,000000,19.636,19.711,19.2558,19.2558,12583.076068823,0
+DGRE.US,D,20131121,000000,19.3625,19.4896,19.3625,19.4097,3242.1184191198,0
+DGRE.US,D,20131122,000000,19.4339,19.4482,19.4339,19.4482,2467.1679735372,0
+DGRE.US,D,20131125,000000,19.4184,19.4184,19.2558,19.2653,24134.616222816,0
+DGRE.US,D,20131126,000000,19.171,19.2885,19.0488,19.2885,7398.387497908,0
+DGRE.US,D,20131127,000000,19.2471,19.3347,19.171,19.2172,4281.9647944927,0
+DGRE.US,D,20131129,000000,19.3625,19.3625,19.3625,19.3625,519.40378390256,0
+DGRE.US,D,20131202,000000,19.3145,19.3145,19.0266,19.0266,10770.356863003,0
+DGRE.US,D,20131203,000000,19.1104,19.1104,18.8437,18.9496,12977.822944589,0
+DGRE.US,D,20131204,000000,18.8245,18.9563,18.6088,18.9429,6360.6187376707,0
+DGRE.US,D,20131205,000000,18.8639,18.9631,18.7562,18.8669,10239.526195855,0
+DGRE.US,D,20131206,000000,19.019,19.2558,19.019,19.2558,3892.4119565658,0
+DGRE.US,D,20131209,000000,19.2384,19.3558,19.1046,19.119,20111.314512707,0
+DGRE.US,D,20131210,000000,19.2885,19.3222,19.1634,19.3222,6226.6125614239,0
+DGRE.US,D,20131211,000000,19.0488,19.0488,18.784,18.784,6360.6187376707,0
+DGRE.US,D,20131212,000000,18.7253,18.9236,18.6955,18.8601,19923.290342935,0
+DGRE.US,D,20131213,000000,18.8004,18.8245,18.7417,18.8004,5582.5518693847,0
+DGRE.US,D,20131216,000000,18.8514,18.9785,18.8167,18.8871,40357.674009229,0
+DGRE.US,D,20131217,000000,18.9708,19.0006,18.71,18.9496,47360.275823803,0
+DGRE.US,D,20131218,000000,19.0006,19.4339,18.8582,19.2885,14922.470711521,0
+DGRE.US,D,20131219,000000,19.0006,19.019,19.0006,19.0093,1687.0234901155,0
+DGRE.US,D,20131220,000000,18.8784,18.9708,18.8004,18.8004,14406.183350321,0
+DGRE.US,D,20131223,000000,18.9198,19.0902,18.9198,19.0353,10899.169001412,0
+DGRE.US,D,20131224,000000,19.0555,19.1431,19.0555,19.1431,1160.3480532383,0
+DGRE.US,D,20131226,000000,18.9775,18.9775,18.8235,18.8427,11771.767358368,0
+DGRE.US,D,20131227,000000,18.9342,18.9342,18.9044,18.9274,7632.1192006642,0
+DGRE.US,D,20131230,000000,19.0353,19.2653,19.0353,19.2172,30789.217502176,0
+DGRE.US,D,20131231,000000,19.2894,19.3155,19.2653,19.3058,15523.940293279,0
+DGRE.US,D,20140102,000000,18.9554,18.9554,18.681,18.681,8649.1118095454,0
+DGRE.US,D,20140103,000000,18.681,18.6868,18.5222,18.5704,64867.299764023,0
+DGRE.US,D,20140106,000000,18.4933,18.5,18.4779,18.4779,11123.551436057,0
+DGRE.US,D,20140107,000000,18.5511,18.5539,18.4143,18.45,38052.560016269,0
+DGRE.US,D,20140108,000000,18.5299,18.5299,18.3056,18.3056,6083.2571170668,0
+DGRE.US,D,20140109,000000,18.3749,18.3749,18.0274,18.1699,15132.309840217,0
+DGRE.US,D,20140110,000000,18.3451,18.5781,18.3451,18.5539,2069.3046750678,0
+DGRE.US,D,20140113,000000,18.8331,18.8331,18.6156,18.6156,1035.6911451017,0
+DGRE.US,D,20140114,000000,18.4865,18.7398,18.4865,18.7398,393.70806819814,0
+DGRE.US,D,20140115,000000,18.8427,18.8427,18.5944,18.7013,9956.9705374121,0
+DGRE.US,D,20140116,000000,18.7744,18.7744,18.5617,18.6733,5068.3421233212,0
+DGRE.US,D,20140117,000000,18.5386,18.71,18.5386,18.6021,7243.6051703051,0
+DGRE.US,D,20140121,000000,18.71,18.71,18.3913,18.4317,4787.8640800138,0
+DGRE.US,D,20140122,000000,18.5944,18.7484,18.5781,18.7484,15132.309840217,0
+DGRE.US,D,20140123,000000,18.6733,18.6733,18.2151,18.4221,6598.5056706981,0
+DGRE.US,D,20140124,000000,18.191,18.191,17.8435,17.9504,29621.597795962,0
+DGRE.US,D,20140127,000000,17.8734,17.8734,17.6414,17.7906,5303.1126336451,0
+DGRE.US,D,20140128,000000,17.7828,17.7828,17.6981,17.6981,2384.0633681127,0
+DGRE.US,D,20140129,000000,17.4036,17.5509,17.4036,17.5182,5687.471433733,0
+DGRE.US,D,20140130,000000,17.7184,17.7184,17.5037,17.5682,17851.908052731,0
+DGRE.US,D,20140131,000000,17.4026,17.5942,17.2178,17.471,25499.609366912,0
+DGRE.US,D,20140203,000000,17.496,17.496,17.0157,17.0157,9937.2331936238,0
+DGRE.US,D,20140204,000000,17.3776,17.5682,17.3776,17.5682,7729.7671120379,0
+DGRE.US,D,20140205,000000,17.4797,17.4797,17.4036,17.4556,1022.1866467202,0
+DGRE.US,D,20140206,000000,17.8887,17.9272,17.7743,17.9042,5962.7554392014,0
+DGRE.US,D,20140207,000000,17.8512,17.9437,17.832,17.9437,1110.4852899837,0
+DGRE.US,D,20140210,000000,17.859,17.859,17.6587,17.6587,3339.7663304935,0
+DGRE.US,D,20140211,000000,17.6963,18.0515,17.6963,18.0197,7437.8621854846,0
+DGRE.US,D,20140212,000000,17.9861,18.0515,17.804,17.8262,7228.023056788,0
+DGRE.US,D,20140213,000000,18.0515,18.0582,17.7828,18.0582,1461.6022479018,0
+DGRE.US,D,20140214,000000,18.2064,18.2969,18.2064,18.2969,7825.337408276,0
+DGRE.US,D,20140218,000000,18.2921,18.2921,18.2449,18.2449,3601.5458375803,0
+DGRE.US,D,20140219,000000,18.1468,18.1602,18.0823,18.0823,5111.972041169,0
+DGRE.US,D,20140220,000000,18.0591,18.1852,18.0515,18.1785,7319.4381227549,0
+DGRE.US,D,20140221,000000,18.1468,18.1468,18.1372,18.1372,775.98925315042,0
+DGRE.US,D,20140224,000000,18.1862,18.3605,18.1708,18.3605,3414.5604753754,0
+DGRE.US,D,20140225,000000,18.1285,18.1285,18.1285,18.1285,778.06686828603,0
+DGRE.US,D,20140226,000000,18.0428,18.0428,18.0129,18.0236,2214.7377345605,0
+DGRE.US,D,20140227,000000,18.1217,18.1612,18.0197,18.1612,6963.1271269977,0
+DGRE.US,D,20140228,000000,18.4865,18.4865,18.0591,18.0823,4625.8100994362,0
+DGRE.US,D,20140303,000000,17.8435,17.9437,17.7828,17.7993,18103.29948414,0
+DGRE.US,D,20140304,000000,18.2064,18.2392,18.2064,18.2151,2816.2073163197,0
+DGRE.US,D,20140305,000000,18.3681,18.4135,18.3441,18.3681,5091.1958898129,0
+DGRE.US,D,20140306,000000,18.6579,18.7687,18.6579,18.7436,11184.841082558,0
+DGRE.US,D,20140307,000000,18.6329,18.6396,18.4385,18.4385,2570.0099227499,0
+DGRE.US,D,20140310,000000,18.2931,18.3451,18.2931,18.3451,5077.6913914314,0
+DGRE.US,D,20140311,000000,18.4972,18.4972,18.3749,18.399,3406.250014833,0
+DGRE.US,D,20140312,000000,18.1852,18.1852,18.0149,18.0149,1296.4318446208,0
+DGRE.US,D,20140313,000000,18.0428,18.0428,17.7828,17.8339,34653.581654411,0
+DGRE.US,D,20140314,000000,18.0139,18.2469,18.0139,18.2469,2556.5054243684,0
+DGRE.US,D,20140317,000000,18.4317,18.4615,18.3094,18.3451,41847.324061461,0
+DGRE.US,D,20140318,000000,18.4914,18.732,18.4914,18.732,3335.6111002222,0
+DGRE.US,D,20140319,000000,18.4317,18.5944,18.399,18.399,1000.3716877963,0
+DGRE.US,D,20140320,000000,18.2767,18.2767,18.2565,18.2565,2779.8490514465,0
+DGRE.US,D,20140321,000000,18.5077,18.5077,18.4452,18.4452,1630.927881454,0
+DGRE.US,D,20140324,000000,18.3499,18.5395,18.3499,18.3499,1322.4020338159,0
+DGRE.US,D,20140325,000000,18.7253,18.81,18.6753,18.81,1359.7991062569,0
+DGRE.US,D,20140326,000000,18.9304,18.9304,18.8534,18.8591,2578.3203832923,0
+DGRE.US,D,20140327,000000,18.8976,18.9525,18.8889,18.9525,2638.571222225,0
+DGRE.US,D,20140328,000000,19.0122,19.2701,19.0122,19.2701,1626.7726511828,0
+DGRE.US,D,20140331,000000,19.3674,19.3944,19.3077,19.327,4958.2285211338,0
+DGRE.US,D,20140401,000000,19.4627,19.4627,19.454,19.454,442.53202388498,0
+DGRE.US,D,20140402,000000,19.4396,19.4801,19.4396,19.4801,510.05451579231,0
+DGRE.US,D,20140403,000000,19.3857,19.3857,19.2509,19.3202,3770.8714711326,0
+DGRE.US,D,20140404,000000,19.611,19.6793,19.4319,19.4319,2021.5195269488,0
+DGRE.US,D,20140407,000000,19.6408,19.6408,19.61,19.61,1573.7934652248,0
+DGRE.US,D,20140408,000000,19.8449,19.9373,19.7342,19.8006,2823.4789692943,0
+DGRE.US,D,20140409,000000,19.8613,19.946,19.8613,19.8959,2697.7832535899,0
+DGRE.US,D,20140410,000000,19.8179,19.8179,19.8179,19.8179,1743.119098777,0
+DGRE.US,D,20140411,000000,19.7255,19.7948,19.688,19.7948,2105.662939941,0
+DGRE.US,D,20140414,000000,19.7948,19.7948,19.635,19.712,4226.907993399,0
+DGRE.US,D,20140415,000000,19.3405,19.6716,19.3405,19.4078,6696.1535820718,0
+DGRE.US,D,20140416,000000,19.5118,19.7255,19.5118,19.7255,3736.590821395,0
+DGRE.US,D,20140417,000000,19.7524,19.8699,19.7437,19.7437,3064.4823250251,0
+DGRE.US,D,20140421,000000,19.8371,19.8699,19.7255,19.7457,3581.808493792,0
+DGRE.US,D,20140422,000000,19.8536,19.8593,19.6967,19.7909,15912.454323638,0
+DGRE.US,D,20140423,000000,19.7255,19.7255,19.611,19.6408,1187.3570500012,0
+DGRE.US,D,20140424,000000,19.5791,19.688,19.5791,19.688,6643.1743961137,0
+DGRE.US,D,20140425,000000,19.4155,19.4714,19.4155,19.454,1669.3637614628,0
+DGRE.US,D,20140428,000000,19.4078,19.6253,19.4078,19.6253,3204.7213466788,0
+DGRE.US,D,20140429,000000,19.6967,19.7034,19.6967,19.6967,1293.3154219174,0
+DGRE.US,D,20140501,000000,19.6485,19.7881,19.6485,19.7881,871.55954938849,0
+DGRE.US,D,20140502,000000,19.8613,19.8699,19.8276,19.8613,866.36551154947,0
+DGRE.US,D,20140505,000000,19.7832,19.7832,19.6716,19.7342,4823.1835373192,0
+DGRE.US,D,20140506,000000,19.6408,19.7948,19.6408,19.7746,1741.0414836414,0
+DGRE.US,D,20140507,000000,19.919,19.919,19.919,19.919,4257.0334128654,0
+DGRE.US,D,20140508,000000,20.1231,20.1596,20.0634,20.0749,8206.5797856604,0
+DGRE.US,D,20140509,000000,20.0904,20.0904,19.996,20.0047,14965.061821801,0
+DGRE.US,D,20140512,000000,20.1596,20.1924,20.0769,20.1693,55166.914695859,0
+DGRE.US,D,20140513,000000,20.278,20.3637,20.2703,20.3637,7990.507811557,0
+DGRE.US,D,20140514,000000,20.4167,20.4561,20.3936,20.4552,23397.062849675,0
+DGRE.US,D,20140515,000000,20.2463,20.2703,20.1134,20.2232,4888.6284140909,0
+DGRE.US,D,20140516,000000,20.3329,20.4936,20.3329,20.4936,4138.6093501356,0
+DGRE.US,D,20140519,000000,20.4206,20.4936,20.4206,20.4936,8439.2726808488,0
+DGRE.US,D,20140520,000000,20.2463,20.2694,20.0971,20.1846,1808.5639755487,0
+DGRE.US,D,20140521,000000,20.3532,20.3532,20.3242,20.3242,689.7682250226,0
+DGRE.US,D,20140522,000000,20.4321,20.486,20.3416,20.486,39742.699929088,0
+DGRE.US,D,20140523,000000,20.4398,20.4783,20.3994,20.4321,1163.4644759417,0
+DGRE.US,D,20140527,000000,20.278,20.3772,20.2232,20.2395,9327.4531513222,0
+DGRE.US,D,20140528,000000,20.0614,20.3242,20.022,20.3098,4356.7589393747,0
+DGRE.US,D,20140529,000000,20.4167,20.4167,20.3657,20.3762,2108.7793626444,0
+DGRE.US,D,20140530,000000,20.2463,20.2463,20.0442,20.0614,4292.3528701707,0
+DGRE.US,D,20140602,000000,20.1443,20.1443,20.0769,20.1433,2990.7269877109,0
+DGRE.US,D,20140603,000000,20.1443,20.255,20.1443,20.253,2432.8873237996,0
+DGRE.US,D,20140604,000000,20.1895,20.1924,20.1336,20.176,7383.8441919588,0
+DGRE.US,D,20140605,000000,20.2858,20.3609,20.2627,20.3387,13738.230084223,0
+DGRE.US,D,20140606,000000,20.5861,20.5861,20.4398,20.5726,3486.238197554,0
+DGRE.US,D,20140609,000000,20.5987,20.6814,20.564,20.6727,5576.3190239779,0
+DGRE.US,D,20140610,000000,20.6554,20.7103,20.5793,20.7103,14831.055645554,0
+DGRE.US,D,20140611,000000,20.6063,20.6255,20.5668,20.5861,3501.8203110711,0
+DGRE.US,D,20140612,000000,20.562,20.564,20.4214,20.4214,6065.5973884141,0
+DGRE.US,D,20140613,000000,20.5793,20.5793,20.3772,20.4426,3356.3872515783,0
+DGRE.US,D,20140616,000000,20.5273,20.5273,20.4071,20.4167,4376.496283163,0
+DGRE.US,D,20140617,000000,20.3156,20.3772,20.255,20.3714,12305.71444822,0
+DGRE.US,D,20140618,000000,20.3714,20.6112,20.3484,20.5188,4811.7566540733,0
+DGRE.US,D,20140619,000000,20.6727,20.6814,20.5408,20.5408,3118.500318551,0
+DGRE.US,D,20140620,000000,20.5428,20.6188,20.5428,20.6188,1809.6027831165,0
+DGRE.US,D,20140623,000000,20.6467,20.6467,20.5303,20.6265,30244.882336647,0
+DGRE.US,D,20140624,000000,20.6824,20.7498,20.5553,20.5678,13562.671605264,0
+DGRE.US,D,20140625,000000,20.6035,20.6419,20.5938,20.6419,10226.021697473,0
+DGRE.US,D,20140626,000000,20.5938,20.6265,20.5428,20.6035,7365.1456557383,0
+DGRE.US,D,20140627,000000,20.6419,20.7036,20.5658,20.7036,6253.6215581868,0
+DGRE.US,D,20140630,000000,20.7199,20.8171,20.6035,20.8171,20133.129471631,0
+DGRE.US,D,20140701,000000,20.8835,20.8835,20.7748,20.8229,294329.50341649,0
+DGRE.US,D,20140702,000000,20.8085,20.9,20.8085,20.9,2938.7866093207,0
+DGRE.US,D,20140703,000000,20.845,20.9577,20.845,20.9337,89180.590888502,0
+DGRE.US,D,20140707,000000,21.0501,21.1907,21.0414,21.1483,15742.089882519,0
+DGRE.US,D,20140708,000000,21.2215,21.2927,21.1185,21.1185,9474.9638259505,0
+DGRE.US,D,20140709,000000,21.3292,21.4323,21.3292,21.3784,3108.1122428729,0
+DGRE.US,D,20140710,000000,21.1753,21.2292,21.1531,21.2292,7291.3903184241,0
+DGRE.US,D,20140711,000000,21.0953,21.3062,21.0953,21.3062,24714.270845651,0
+DGRE.US,D,20140714,000000,21.2435,21.3871,21.2435,21.3871,5289.6081352637,0
+DGRE.US,D,20140715,000000,21.3004,21.3697,21.2215,21.3408,8018.5556158877,0
+DGRE.US,D,20140716,000000,21.3871,21.3928,21.2349,21.3928,33605.424818496,0
+DGRE.US,D,20140717,000000,21.1329,21.1993,20.9317,20.9471,14124.666499446,0
+DGRE.US,D,20140718,000000,21.079,21.2609,21.0261,21.2292,13648.892633392,0
+DGRE.US,D,20140721,000000,21.0934,21.3062,21.0934,21.3062,4048.2330917365,0
+DGRE.US,D,20140722,000000,21.3976,21.5189,21.3976,21.4708,18143.812979284,0
+DGRE.US,D,20140723,000000,21.5805,21.5805,21.4862,21.5275,2267.7169205186,0
+DGRE.US,D,20140724,000000,21.594,21.6354,21.5882,21.6122,9602.7371567905,0
+DGRE.US,D,20140725,000000,21.5815,21.5815,21.4294,21.4938,5425.6919266461,0
+DGRE.US,D,20140728,000000,21.3871,21.54,21.3004,21.54,3619.205566233,0
+DGRE.US,D,20140729,000000,21.54,21.54,21.2513,21.2513,18598.810693983,0
+DGRE.US,D,20140730,000000,21.3369,21.3369,21.0521,21.0732,16731.034687069,0
+DGRE.US,D,20140731,000000,20.9721,20.9721,20.6467,20.691,14835.210875825,0
+DGRE.US,D,20140801,000000,20.7296,20.8296,20.6265,20.7584,3025.0076374485,0
+DGRE.US,D,20140804,000000,20.9269,21.1329,20.8913,21.0414,6194.4095268219,0
+DGRE.US,D,20140805,000000,20.9,20.9,20.7613,20.7651,2045.4121010083,0
+DGRE.US,D,20140806,000000,20.6035,20.6419,20.5418,20.5418,10215.633621795,0
+DGRE.US,D,20140807,000000,20.6727,20.6727,20.5418,20.563,5882.7672564804,0
+DGRE.US,D,20140808,000000,20.7016,20.8229,20.7016,20.8008,6273.3589019751,0
+DGRE.US,D,20140811,000000,21.0501,21.158,21.0414,21.0501,5143.1362682031,0
+DGRE.US,D,20140812,000000,21.079,21.1329,20.9904,21.1213,4429.475469121,0
+DGRE.US,D,20140813,000000,21.3129,21.3129,21.1907,21.1993,1077.2434478139,0
+DGRE.US,D,20140814,000000,21.2696,21.2696,21.2215,21.2215,3999.4091360497,0
+DGRE.US,D,20140815,000000,21.3206,21.3369,21.1329,21.2215,3662.8354840808,0
+DGRE.US,D,20140818,000000,21.3369,21.3948,21.2609,21.3948,1738.9638685058,0
+DGRE.US,D,20140819,000000,21.4938,21.5324,21.4938,21.5189,9744.014986012,0
+DGRE.US,D,20140820,000000,21.5093,21.5487,21.5093,21.5487,6473.8487625615,0
+DGRE.US,D,20140821,000000,21.5526,21.5642,21.5526,21.5642,1833.495357176,0
+DGRE.US,D,20140822,000000,21.5093,21.5093,21.4428,21.4486,3756.3281651833,0
+DGRE.US,D,20140825,000000,21.594,21.6122,21.4563,21.5555,13826.528727486,0
+DGRE.US,D,20140826,000000,21.6412,21.7278,21.6325,21.7278,2946.0582622953,0
+DGRE.US,D,20140827,000000,21.7163,21.849,21.7163,21.849,10457.675785094,0
+DGRE.US,D,20140828,000000,21.6354,21.6584,21.5632,21.6508,7862.7344807169,0
+DGRE.US,D,20140829,000000,21.6122,21.6181,21.5815,21.5815,7481.4921033325,0
+DGRE.US,D,20140902,000000,21.5815,21.6286,21.5555,21.5872,7413.9696114251,0
+DGRE.US,D,20140903,000000,21.8934,21.9569,21.8799,21.9396,4563.4816453679,0
+DGRE.US,D,20140904,000000,22.0176,22.0271,21.7768,21.852,5795.5074207848,0
+DGRE.US,D,20140905,000000,21.9781,21.9781,21.9781,21.9781,211.91674383224,0
+DGRE.US,D,20140908,000000,22.0792,22.1119,21.7692,21.7692,2863.9924644387,0
+DGRE.US,D,20140909,000000,21.6989,21.6989,21.4255,21.4255,17698.164532696,0
+DGRE.US,D,20140910,000000,21.3774,21.4708,21.1993,21.4708,6695.114774504,0
+DGRE.US,D,20140911,000000,21.3004,21.3004,21.2435,21.2609,5585.6682920881,0
+DGRE.US,D,20140912,000000,21.1907,21.1907,20.9731,21.0174,9985.0183417428,0
+DGRE.US,D,20140915,000000,20.9462,21.0404,20.8393,21.0404,6249.4663279156,0
+DGRE.US,D,20140916,000000,21.0261,21.4486,21.0261,21.3062,12633.977639646,0
+DGRE.US,D,20140917,000000,21.3004,21.3004,21.0414,21.0414,6197.5259495253,0
+DGRE.US,D,20140918,000000,21.079,21.2349,21.079,21.1907,9591.3102735447,0
+DGRE.US,D,20140919,000000,21.2349,21.2696,20.9721,20.9885,11651.265680502,0
+DGRE.US,D,20140922,000000,20.9337,20.9337,20.5775,20.6939,24490.927218574,0
+DGRE.US,D,20140923,000000,20.7565,20.7565,20.5543,20.6717,25949.413043772,0
+DGRE.US,D,20140924,000000,20.7189,20.9211,20.6717,20.9211,13002.754326217,0
+DGRE.US,D,20140925,000000,20.7421,20.7421,20.4918,20.5457,5252.2110628227,0
+DGRE.US,D,20140926,000000,20.4985,20.6265,20.4802,20.5697,5443.3516552988,0
+DGRE.US,D,20140929,000000,20.2867,20.2867,20.099,20.1991,14316.845899491,0
+DGRE.US,D,20140930,000000,20.2703,20.2867,20.2068,20.2752,9233.9604702197,0
+DGRE.US,D,20141001,000000,20.1366,20.1366,19.9315,19.9546,7630.0415855286,0
+DGRE.US,D,20141002,000000,19.7669,20.0402,19.6495,19.9488,5266.7543687719,0
+DGRE.US,D,20141003,000000,19.9296,20.0402,19.8545,19.9999,6656.6788944952,0
+DGRE.US,D,20141006,000000,20.4109,20.4821,20.3262,20.3262,6311.7947819839,0
+DGRE.US,D,20141007,000000,20.3657,20.4263,20.2867,20.2867,39408.203892255,0
+DGRE.US,D,20141008,000000,20.2395,20.3955,19.9546,20.3791,6355.4246998317,0
+DGRE.US,D,20141009,000000,20.4206,20.4206,20.1529,20.1818,921.42231264314,0
+DGRE.US,D,20141010,000000,20.0489,20.2395,19.8545,19.8545,12348.305558499,0
+DGRE.US,D,20141013,000000,20.0884,20.1838,20.0249,20.0412,24264.467168792,0
+DGRE.US,D,20141014,000000,20.0172,20.1587,19.97,20.0952,3781.2595468106,0
+DGRE.US,D,20141015,000000,19.9046,19.9046,19.3963,19.7669,82094.884468502,0
+DGRE.US,D,20141016,000000,19.3318,19.8545,19.3318,19.7823,2219.9317723995,0
+DGRE.US,D,20141017,000000,20.0817,20.1433,19.9999,20.0095,2405.8783270367,0
+DGRE.US,D,20141020,000000,20.1366,20.1366,19.8631,19.9046,3263.9333780437,0
+DGRE.US,D,20141021,000000,20.0317,20.1116,19.9932,20.0307,1437.7096738423,0
+DGRE.US,D,20141022,000000,19.9402,19.9402,19.8776,19.9084,2292.6483021459,0
+DGRE.US,D,20141024,000000,19.7592,19.9864,19.7592,19.9315,3412.4828602398,0
+DGRE.US,D,20141027,000000,19.7881,19.7881,19.7746,19.7746,4812.7954616411,0
+DGRE.US,D,20141028,000000,19.9478,20.1991,19.9478,20.1838,6494.6249139176,0
+DGRE.US,D,20141029,000000,20.4022,20.4263,20.1433,20.2213,9623.5133081466,0
+DGRE.US,D,20141030,000000,20.228,20.6901,20.228,20.4581,6699.2700047752,0
+DGRE.US,D,20141031,000000,20.2627,20.5303,20.2627,20.4648,11610.752185358,0
+DGRE.US,D,20141103,000000,20.4109,20.4821,20.3435,20.3657,6418.7919614678,0
+DGRE.US,D,20141105,000000,20.2308,20.2308,19.9999,20.1279,1965.4239182873,0
+DGRE.US,D,20141106,000000,19.8218,19.8978,19.688,19.688,3035.3957131266,0
+DGRE.US,D,20141107,000000,19.7332,19.8863,19.7332,19.8112,3445.7247024096,0
+DGRE.US,D,20141110,000000,19.7958,20.0402,19.7958,19.8776,12900.951184572,0
+DGRE.US,D,20141111,000000,19.8622,19.9315,19.8016,19.893,2980.3389120329,0
+DGRE.US,D,20141112,000000,20.0547,20.0624,19.9276,19.9276,2578.3203832923,0
+DGRE.US,D,20141113,000000,20.0576,20.0576,19.9036,19.9036,4484.5322702147,0
+DGRE.US,D,20141114,000000,19.7746,19.9613,19.7746,19.9613,2904.5059595831,0
+DGRE.US,D,20141117,000000,19.9478,19.9478,19.8458,19.8458,592.12031364892,0
+DGRE.US,D,20141118,000000,19.9123,19.9787,19.8545,19.9218,182776.11394017,0
+DGRE.US,D,20141119,000000,19.8728,20.0268,19.8381,20.0172,59136.198412442,0
+DGRE.US,D,20141120,000000,20.1202,20.1202,19.9315,20.0268,14040.523086454,0
+DGRE.US,D,20141121,000000,20.4735,20.6237,20.2068,20.6092,64312.576522815,0
+DGRE.US,D,20141124,000000,20.5303,20.5303,20.4206,20.4542,2573.1263454533,0
+DGRE.US,D,20141125,000000,20.4504,20.4918,20.3098,20.3108,31578.711253708,0
+DGRE.US,D,20141126,000000,20.4349,20.4349,20.4349,20.4349,685.61299475138,0
+DGRE.US,D,20141128,000000,20.3012,20.4349,20.2232,20.2232,2851.526773625,0
+DGRE.US,D,20141201,000000,19.893,20.176,19.8718,19.9546,3938.1194895492,0
+DGRE.US,D,20141202,000000,19.8718,19.8718,19.7159,19.8622,14283.60405732,0
+DGRE.US,D,20141203,000000,19.9623,19.9623,19.8381,19.842,4013.952441999,0
+DGRE.US,D,20141204,000000,19.8718,19.8718,19.7582,19.8112,5779.9253072677,0
+DGRE.US,D,20141205,000000,19.5397,19.7159,19.5397,19.7024,14397.872889779,0
+DGRE.US,D,20141208,000000,19.5917,19.5917,19.2346,19.3867,13772.51073396,0
+DGRE.US,D,20141209,000000,19.2201,19.3202,19.1912,19.2933,6070.7914262531,0
+DGRE.US,D,20141210,000000,19.1382,19.2018,19.1287,19.1517,17946.439541401,0
+DGRE.US,D,20141211,000000,19.1335,19.1806,18.9728,18.9728,10264.457577482,0
+DGRE.US,D,20141212,000000,19.0545,19.0545,18.6935,18.7715,44705.083680493,0
+DGRE.US,D,20141215,000000,18.6868,18.6868,18.1892,18.399,20907.041109646,0
+DGRE.US,D,20141216,000000,18.116,18.3923,17.9928,18.1969,33652.171159046,0
+DGRE.US,D,20141217,000000,18.3691,18.939,18.3691,18.7552,20615.136183092,0
+DGRE.US,D,20141218,000000,19.1287,19.2134,18.9535,19.2134,68320.296119407,0
+DGRE.US,D,20141219,000000,19.5426,19.5426,19.0853,19.2644,57058.583276832,0
+DGRE.US,D,20141222,000000,19.4387,19.4454,19.2307,19.4002,17912.158891664,0
+DGRE.US,D,20141223,000000,19.3453,19.378,19.1547,19.2644,126608.82755652,0
+DGRE.US,D,20141224,000000,19.2788,19.3231,19.171,19.3231,14551.616409814,0
+DGRE.US,D,20141226,000000,19.4222,19.4906,19.2018,19.378,37771.043165394,0
+DGRE.US,D,20141229,000000,19.2374,19.3549,19.1325,19.2885,23715.976772991,0
+DGRE.US,D,20141230,000000,19.2818,19.3366,19.2172,19.2269,8304.2276970341,0
+DGRE.US,D,20141231,000000,19.1961,19.4049,19.1614,19.328,31374.066162851,0
+DGRE.US,D,20150102,000000,18.9486,18.9486,18.8543,18.8543,3917.3433381931,0
+DGRE.US,D,20150105,000000,18.8754,18.8754,18.4413,18.474,36370.730563993,0
+DGRE.US,D,20150106,000000,18.4654,18.6396,18.4173,18.5944,64855.872880777,0
+DGRE.US,D,20150107,000000,18.7782,18.9813,18.7648,18.8485,20318.037218701,0
+DGRE.US,D,20150108,000000,19.146,19.2548,19.1325,19.223,71724.468519104,0
+DGRE.US,D,20150109,000000,19.1219,19.1951,18.992,19.1325,43798.2046738,0
+DGRE.US,D,20150112,000000,19.067,19.093,18.9265,19.093,4200.9378042039,0
+DGRE.US,D,20150113,000000,19.067,19.274,18.9602,19.1132,76222.5052877,0
+DGRE.US,D,20150114,000000,18.9409,19.0998,18.8466,19.0998,17162.139827708,0
+DGRE.US,D,20150115,000000,19.2644,19.6051,18.9708,18.9708,9196.5633977787,0
+DGRE.US,D,20150116,000000,19.2374,19.3414,19.2374,19.328,32824.241527506,0
+DGRE.US,D,20150120,000000,19.2885,19.351,19.1672,19.3453,13669.668784748,0
+DGRE.US,D,20150121,000000,19.5638,19.6755,19.5638,19.6755,16740.38395518,0
+DGRE.US,D,20150122,000000,19.7717,20.1356,19.7717,20.1356,33572.182976325,0
+DGRE.US,D,20150123,000000,19.97,20.0662,19.9613,20.0075,12501.010270967,0
+DGRE.US,D,20150126,000000,19.8429,20.0537,19.8429,19.9912,7016.1063129558,0
+DGRE.US,D,20150127,000000,19.8256,19.9758,19.8256,19.9537,6270.2424792717,0
+DGRE.US,D,20150128,000000,19.9825,20.0018,19.7996,19.8353,34590.214392774,0
+DGRE.US,D,20150129,000000,19.6138,19.8613,19.6138,19.8353,25758.272451296,0
+DGRE.US,D,20150130,000000,19.5195,19.5195,19.2307,19.3453,7036.8824643119,0
+DGRE.US,D,20150202,000000,19.5503,19.5715,19.4666,19.5108,21147.005657809,0
+DGRE.US,D,20150203,000000,19.8613,19.9845,19.7649,19.9402,19255.337076836,0
+DGRE.US,D,20150204,000000,19.7861,19.8968,19.7861,19.7996,17929.818620316,0
+DGRE.US,D,20150205,000000,19.7939,20.0152,19.7939,20.0075,16214.74732587,0
+DGRE.US,D,20150206,000000,19.7649,19.8256,19.609,19.6995,9581.9610054344,0
+DGRE.US,D,20150209,000000,19.7717,19.7794,19.7226,19.7717,22198.278916428,0
+DGRE.US,D,20150210,000000,19.6283,19.6283,19.4406,19.5609,18640.362996695,0
+DGRE.US,D,20150211,000000,19.4454,19.4454,19.3155,19.3568,9880.0987773945,0
+DGRE.US,D,20150212,000000,19.7399,19.9537,19.5638,19.9103,14499.676031423,0
+DGRE.US,D,20150213,000000,20.0721,20.1279,20.047,20.0586,8188.9200570077,0
+DGRE.US,D,20150217,000000,20.047,20.047,19.9537,20.0307,17913.197699231,0
+DGRE.US,D,20150218,000000,19.9036,20.0075,19.894,20.0075,7753.6596860974,0
+DGRE.US,D,20150219,000000,19.8613,19.9613,19.8613,19.92,4002.5255587531,0
+DGRE.US,D,20150220,000000,19.9103,20.0874,19.9103,20.0807,15803.379529019,0
+DGRE.US,D,20150223,000000,20.0394,20.0394,19.8776,19.8776,5392.4500844764,0
+DGRE.US,D,20150224,000000,19.9845,20.2126,19.9845,20.2126,5147.2914984744,0
+DGRE.US,D,20150225,000000,20.0394,20.1828,19.9932,20.1192,2835.944660108,0
+DGRE.US,D,20150226,000000,20.0239,20.0239,19.8881,19.969,25829.950173474,0
+DGRE.US,D,20150227,000000,19.9383,20.0065,19.8968,19.9065,5483.8651504432,0
+DGRE.US,D,20150302,000000,19.9103,19.9103,19.8256,19.8613,4931.2195243709,0
+DGRE.US,D,20150303,000000,19.8256,19.8699,19.8083,19.8256,12006.537868691,0
+DGRE.US,D,20150304,000000,19.5195,19.6283,19.4387,19.5715,15675.606198179,0
+DGRE.US,D,20150305,000000,19.5898,19.6051,19.5801,19.5801,5438.1576174598,0
+DGRE.US,D,20150306,000000,19.4531,19.4531,19.2018,19.274,4294.4304853064,0
+DGRE.US,D,20150309,000000,19.1412,19.2104,19.0853,19.0998,7455.5219141373,0
+DGRE.US,D,20150310,000000,18.7648,18.8206,18.6733,18.6733,43351.517419644,0
+DGRE.US,D,20150311,000000,18.7648,18.8206,18.6493,18.8119,10364.183103992,0
+DGRE.US,D,20150312,000000,19.0372,19.0372,18.757,18.8389,6447.8785733664,0
+DGRE.US,D,20150313,000000,18.7195,18.7195,18.4018,18.5597,8212.8126310673,0
+DGRE.US,D,20150316,000000,18.5761,18.757,18.5761,18.7263,24896.062170018,0
+DGRE.US,D,20150317,000000,18.7513,18.8841,18.6955,18.8033,3917.3433381931,0
+DGRE.US,D,20150318,000000,18.8669,19.3915,18.7715,19.3915,6068.7138111175,0
+DGRE.US,D,20150319,000000,19.1768,19.1768,18.8601,18.9333,17570.391201856,0
+DGRE.US,D,20150320,000000,19.1325,19.3732,19.1325,19.3366,10870.082389513,0
+DGRE.US,D,20150323,000000,19.3231,19.5128,19.1065,19.3443,26239.24035519,0
+DGRE.US,D,20150324,000000,19.5041,19.5128,19.3558,19.4531,2523.2635821986,0
+DGRE.US,D,20150325,000000,19.327,19.3828,19.092,19.1662,6686.8043139615,0
+DGRE.US,D,20150326,000000,18.9169,18.9169,18.9006,18.9006,5673.9669353516,0
+DGRE.US,D,20150327,000000,18.8197,18.9006,18.8014,18.9006,14255.55625299,0
+DGRE.US,D,20150330,000000,19.0988,19.2096,19.0276,19.2096,6559.0309831215,0
+DGRE.US,D,20150331,000000,18.9775,19.1662,18.9775,19.044,8197.2305175502,0
+DGRE.US,D,20150401,000000,19.2731,19.4145,19.2365,19.2971,18164.58913064,0
+DGRE.US,D,20150402,000000,19.5195,19.7149,19.5041,19.6995,21318.408906497,0
+DGRE.US,D,20150406,000000,20.0085,20.0307,19.893,19.9392,17532.994129414,0
+DGRE.US,D,20150407,000000,19.8978,19.8978,19.8362,19.8756,4783.7088497426,0
+DGRE.US,D,20150408,000000,19.9777,20.0162,19.8708,19.8978,7062.852653507,0
+DGRE.US,D,20150409,000000,19.8978,19.9613,19.8708,19.8776,5204.4259147036,0
+DGRE.US,D,20150410,000000,19.9613,19.9922,19.9036,19.9777,5932.630019735,0
+DGRE.US,D,20150413,000000,19.9537,19.9537,19.8266,19.8266,7569.7907465959,0
+DGRE.US,D,20150414,000000,19.8439,19.8978,19.8266,19.8978,3277.4378764251,0
+DGRE.US,D,20150415,000000,19.8526,20.048,19.7804,20.0394,41241.699249431,0
+DGRE.US,D,20150416,000000,20.0394,20.1905,20.0394,20.177,9919.5734649711,0
+DGRE.US,D,20150417,000000,19.8169,19.893,19.7871,19.8613,9205.912665889,0
+DGRE.US,D,20150420,000000,19.8613,19.8613,19.7958,19.8276,6437.4904976883,0
+DGRE.US,D,20150421,000000,19.9093,19.947,19.9093,19.9093,857.01624343922,0
+DGRE.US,D,20150422,000000,19.9113,20.0307,19.893,20.0018,12747.207664536,0
+DGRE.US,D,20150423,000000,20.1366,20.2935,20.0952,20.2935,7696.5252698681,0
+DGRE.US,D,20150424,000000,20.3752,20.3752,20.3666,20.3666,2646.8816827674,0
+DGRE.US,D,20150427,000000,20.278,20.3666,20.2405,20.3282,12740.97481913,0
+DGRE.US,D,20150428,000000,20.3502,20.4754,20.3108,20.3964,9083.3333728879,0
+DGRE.US,D,20150429,000000,20.2145,20.2145,20.0952,20.176,2770.4997833362,0
+DGRE.US,D,20150430,000000,20.0307,20.0307,19.8362,19.893,6432.2964598493,0
+DGRE.US,D,20150501,000000,19.8439,19.9537,19.8439,19.8439,880.90881749874,0
+DGRE.US,D,20150504,000000,19.9854,19.9922,19.9392,19.9392,5296.8797882383,0
+DGRE.US,D,20150505,000000,19.9537,19.9537,19.8708,19.8708,3026.0464450163,0
+DGRE.US,D,20150506,000000,19.9305,19.9383,19.7804,19.8362,2568.9711151821,0
+DGRE.US,D,20150507,000000,19.8006,19.8362,19.7486,19.8092,3110.1898580085,0
+DGRE.US,D,20150508,000000,19.9989,20.1038,19.9854,20.0952,4668.4012097162,0
+DGRE.US,D,20150511,000000,20.0085,20.0085,19.7486,19.8006,9837.5076671145,0
+DGRE.US,D,20150512,000000,19.7746,19.8853,19.7486,19.8131,1580.0263106316,0
+DGRE.US,D,20150513,000000,19.9777,20.1038,19.8613,19.9537,3406.250014833,0
+DGRE.US,D,20150514,000000,20.0952,20.151,20.0162,20.151,7820.1433704369,0
+DGRE.US,D,20150515,000000,20.0721,20.2126,20.048,20.2001,8404.9920311112,0
+DGRE.US,D,20150518,000000,20.2001,20.3666,20.0105,20.0721,12770.061431028,0
+DGRE.US,D,20150519,000000,20.0162,20.0634,19.9537,20.0085,7944.8002785735,0
+DGRE.US,D,20150520,000000,19.9113,20.1202,19.9113,20.048,5673.9669353516,0
+DGRE.US,D,20150521,000000,19.9854,19.9854,19.9305,19.9392,3155.8973909919,0
+DGRE.US,D,20150522,000000,19.9113,19.9854,19.7659,19.7659,5797.5850359204,0
+DGRE.US,D,20150526,000000,19.6677,19.6677,19.3443,19.4454,35252.973621035,0
+DGRE.US,D,20150527,000000,19.3356,19.4387,19.327,19.4387,3910.0716852185,0
+DGRE.US,D,20150528,000000,19.3558,19.5349,19.0844,19.5349,5684.3550110296,0
+DGRE.US,D,20150529,000000,19.2634,19.2885,19.1604,19.1604,10723.610522452,0
+DGRE.US,D,20150601,000000,19.1065,19.1219,19.0844,19.1065,2523.2635821986,0
+DGRE.US,D,20150602,000000,19.1537,19.2731,19.1431,19.2606,10611.41930513,0
+DGRE.US,D,20150603,000000,19.066,19.1537,19.0575,19.0575,2770.4997833362,0
+DGRE.US,D,20150604,000000,18.94,18.94,18.7176,18.734,6057.2869278716,0
+DGRE.US,D,20150605,000000,18.6386,18.7176,18.6386,18.6868,4286.1200247639,0
+DGRE.US,D,20150608,000000,18.6801,18.7503,18.6723,18.7503,6808.3447993947,0
+DGRE.US,D,20150609,000000,18.6801,18.6935,18.6059,18.6059,3916.3045306253,0
+DGRE.US,D,20150610,000000,18.9544,19.0006,18.8274,18.9333,8930.6286604206,0
+DGRE.US,D,20150611,000000,18.8659,18.8659,18.7947,18.7947,2405.8783270367,0
+DGRE.US,D,20150612,000000,18.8274,18.837,18.786,18.786,3657.6414462418,0
+DGRE.US,D,20150615,000000,18.657,18.7022,18.6136,18.6868,3406.250014833,0
+DGRE.US,D,20150616,000000,18.7763,18.786,18.7763,18.786,1767.0116728365,0
+DGRE.US,D,20150617,000000,18.8457,19.0276,18.7562,19.0276,8831.9419414791,0
+DGRE.US,D,20150618,000000,19.0276,19.1662,19.0276,19.1662,3406.250014833,0
+DGRE.US,D,20150619,000000,19.0575,19.066,19.0497,19.066,2905.5447671509,0
+DGRE.US,D,20150622,000000,19.2211,19.2365,19.1652,19.1652,2247.9795767303,0
+DGRE.US,D,20150623,000000,19.0815,19.2211,19.0815,19.1787,2642.7264524962,0
+DGRE.US,D,20150624,000000,19.2365,19.2365,19.1287,19.1517,3126.8107790934,0
+DGRE.US,D,20150625,000000,19.1999,19.1999,19.1691,19.1739,52429.656754692,0
+DGRE.US,D,20150626,000000,19.1517,19.1739,19.1382,19.1517,7505.384677392,0
+DGRE.US,D,20150629,000000,18.9978,18.9978,18.7657,18.7898,65905.06852426,0
+DGRE.US,D,20150630,000000,19.0545,19.2153,18.9978,19.119,21506.433076269,0
+DGRE.US,D,20150701,000000,19.2875,19.2875,18.9351,19.0324,193336.63167448,0
+DGRE.US,D,20150702,000000,19.0969,19.2153,19.0632,19.0719,18132.386096039,0
+DGRE.US,D,20150706,000000,18.8225,18.8611,18.7051,18.7051,10377.687602373,0
+DGRE.US,D,20150707,000000,18.6329,18.6329,18.3085,18.6156,4251.8393750263,0
+DGRE.US,D,20150708,000000,18.3431,18.3816,18.2074,18.2074,18509.473243151,0
+DGRE.US,D,20150709,000000,18.5347,18.5347,18.3431,18.3518,35138.704788576,0
+DGRE.US,D,20150710,000000,18.5924,18.7368,18.5924,18.7368,1749.3519441838,0
+DGRE.US,D,20150713,000000,18.6666,18.7523,18.6493,18.7272,10501.305702942,0
+DGRE.US,D,20150714,000000,18.7368,18.7975,18.6493,18.7272,16563.786668653,0
+DGRE.US,D,20150715,000000,18.7205,18.7205,18.5674,18.5674,21533.442073033,0
+DGRE.US,D,20150716,000000,18.7802,18.7898,18.6897,18.6955,10756.852364621,0
+DGRE.US,D,20150717,000000,18.8312,18.8312,18.6733,18.7272,10879.431657623,0
+DGRE.US,D,20150720,000000,18.5751,18.6579,18.4952,18.6243,22259.568562928,0
+DGRE.US,D,20150721,000000,18.5924,18.7436,18.5924,18.6733,9377.3159145768,0
+DGRE.US,D,20150722,000000,18.526,18.526,18.2951,18.3673,21757.824507678,0
+DGRE.US,D,20150723,000000,18.2729,18.2729,18.1179,18.1352,8379.0218419161,0
+DGRE.US,D,20150724,000000,17.9359,17.9359,17.6886,17.7261,11006.166180895,0
+DGRE.US,D,20150727,000000,17.5922,17.5922,17.4402,17.4402,9755.4418692579,0
+DGRE.US,D,20150728,000000,17.5047,17.5538,17.4498,17.5538,48149.769575335,0
+DGRE.US,D,20150729,000000,17.5779,17.8022,17.5779,17.7665,8755.0701814615,0
+DGRE.US,D,20150730,000000,17.6385,17.6472,17.5711,17.6472,4376.496283163,0
+DGRE.US,D,20150731,000000,17.8098,17.9196,17.7501,17.8715,10377.687602373,0
+DGRE.US,D,20150803,000000,17.6953,17.6953,17.471,17.4797,20981.835254527,0
+DGRE.US,D,20150804,000000,17.5538,17.6472,17.4797,17.5452,15131.27103265,0
+DGRE.US,D,20150805,000000,17.6231,17.6317,17.4883,17.4883,7126.2199151431,0
+DGRE.US,D,20150806,000000,17.471,17.471,17.3381,17.4248,13003.793133784,0
+DGRE.US,D,20150807,000000,17.3381,17.3641,17.2487,17.3439,26138.476021113,0
+DGRE.US,D,20150810,000000,17.3738,17.5922,17.3738,17.5922,9255.7754291436,0
+DGRE.US,D,20150811,000000,17.2765,17.2765,17.1081,17.2159,10765.162825165,0
+DGRE.US,D,20150812,000000,16.9617,16.9617,16.8164,16.9444,15884.406519308,0
+DGRE.US,D,20150813,000000,16.904,17.0397,16.8963,16.8963,5128.5929622539,0
+DGRE.US,D,20150814,000000,17.0079,17.0079,16.8693,16.8693,4501.1531912996,0
+DGRE.US,D,20150817,000000,16.7365,16.7866,16.6855,16.7461,8129.7080256429,0
+DGRE.US,D,20150818,000000,16.6315,16.7124,16.593,16.6662,8505.7563651883,0
+DGRE.US,D,20150819,000000,16.5055,16.5276,16.3611,16.4881,11382.214520441,0
+DGRE.US,D,20150820,000000,16.3457,16.4728,16.3302,16.3457,11255.479997169,0
+DGRE.US,D,20150821,000000,16.0732,16.2398,15.8326,15.9365,28011.446065866,0
+DGRE.US,D,20150824,000000,14.8102,15.8721,14.4117,15.1125,154473.80175533,0
+DGRE.US,D,20150825,000000,15.952,15.952,15.2713,15.2713,103671.95645938,0
+DGRE.US,D,20150826,000000,15.5775,15.8249,15.5053,15.8249,17256.671316379,0
+DGRE.US,D,20150827,000000,15.9798,16.4391,15.9798,16.4391,33636.58904553,0
+DGRE.US,D,20150828,000000,16.3611,16.3687,16.2013,16.3149,12628.783601807,0
+DGRE.US,D,20150831,000000,16.1916,16.4006,16.1117,16.3765,11507.910236145,0
+DGRE.US,D,20150901,000000,15.9288,15.9875,15.6718,15.7295,99420.117084357,0
+DGRE.US,D,20150902,000000,16.0472,16.0472,15.9153,15.924,5252.2110628227,0
+DGRE.US,D,20150903,000000,16.1194,16.2263,16.0386,16.0472,6376.2008511878,0
+DGRE.US,D,20150904,000000,15.8576,15.8653,15.4677,15.6015,12881.213840783,0
+DGRE.US,D,20150908,000000,15.8489,15.8489,15.6718,15.8249,6878.9837140055,0
+DGRE.US,D,20150909,000000,15.9288,15.9288,15.5775,15.5775,21882.481415815,0
+DGRE.US,D,20150910,000000,15.8894,15.9712,15.7941,15.7941,28164.150778333,0
+DGRE.US,D,20150911,000000,15.8653,15.8653,15.7749,15.8181,3876.8298430487,0
+DGRE.US,D,20150914,000000,15.8721,16.0145,15.8721,16.0145,2376.7917151381,0
+DGRE.US,D,20150915,000000,15.9712,16.2263,15.9712,16.1117,164949.13726907,0
+DGRE.US,D,20150916,000000,16.2965,16.519,16.2965,16.519,4126.1436593219,0
+DGRE.US,D,20150917,000000,16.4006,16.6566,16.3947,16.5718,14703.282314713,0
+DGRE.US,D,20150918,000000,16.3611,16.3611,16.1589,16.2176,5128.5929622539,0
+DGRE.US,D,20150921,000000,16.2311,16.2311,15.9972,16.0242,48232.874180759,0
+DGRE.US,D,20150922,000000,15.7729,15.899,15.6824,15.8413,53648.178031727,0
+DGRE.US,D,20150923,000000,15.7412,15.7497,15.4687,15.565,9349.2681102461,0
+DGRE.US,D,20150924,000000,15.2935,15.589,15.1741,15.4918,14648.22551362,0
+DGRE.US,D,20150925,000000,15.6362,15.667,15.5399,15.5399,1967.5015334229,0
+DGRE.US,D,20150928,000000,15.3753,15.3753,15.076,15.1414,28361.524216216,0
+DGRE.US,D,20150929,000000,15.1568,15.3445,15.1568,15.1828,25224.325361444,0
+DGRE.US,D,20150930,000000,15.5717,15.7825,15.5717,15.7825,7015.067505388,0
+DGRE.US,D,20151001,000000,15.7497,15.7497,15.6603,15.6901,2215.7765421283,0
+DGRE.US,D,20151002,000000,15.5072,16.1233,15.5072,16.1233,17473.78209805,0
+DGRE.US,D,20151005,000000,16.2533,16.5074,16.2533,16.5074,32318.342241985,0
+DGRE.US,D,20151006,000000,16.4236,16.5738,16.4006,16.5738,6642.1355885459,0
+DGRE.US,D,20151007,000000,16.7673,17.0513,16.7259,16.7759,16493.147754042,0
+DGRE.US,D,20151008,000000,16.878,17.0994,16.7759,16.9791,57705.760391574,0
+DGRE.US,D,20151009,000000,17.188,17.3921,17.1235,17.2207,8123.475180236,0
+DGRE.US,D,20151012,000000,17.2679,17.2679,17.0166,17.0686,20283.756568963,0
+DGRE.US,D,20151013,000000,16.8463,16.8463,16.6989,16.7259,4183.2780755512,0
+DGRE.US,D,20151014,000000,16.7846,16.8405,16.7336,16.7586,11934.860146513,0
+DGRE.US,D,20151015,000000,17.0262,17.237,16.9849,17.237,40972.64808937,0
+DGRE.US,D,20151016,000000,17.1148,17.2207,16.9531,17.2207,19441.283631473,0
+DGRE.US,D,20151019,000000,17.0099,17.0099,16.8867,17.0032,8000.895887235,0
+DGRE.US,D,20151020,000000,17.0099,17.0099,17.0099,17.0099,153.74352003516,0
+DGRE.US,D,20151021,000000,16.928,16.928,16.6769,16.7336,36916.10453709,0
+DGRE.US,D,20151022,000000,17.0513,17.0773,17.0513,17.0773,2829.7118147011,0
+DGRE.US,D,20151023,000000,17.0773,17.3641,17.0773,17.188,7630.0415855286,0
+DGRE.US,D,20151026,000000,17.1148,17.1235,16.9704,17.0917,6273.3589019751,0
+DGRE.US,D,20151027,000000,16.9704,17.0166,16.8616,17.0166,2215.7765421283,0
+DGRE.US,D,20151028,000000,17.084,17.2207,16.7759,16.7914,7749.5044558262,0
+DGRE.US,D,20151029,000000,16.7432,16.7673,16.7259,16.7432,1600.8024619877,0
+DGRE.US,D,20151030,000000,16.7586,16.7991,16.7172,16.7914,9474.9638259505,0
+DGRE.US,D,20151103,000000,17.0589,17.3641,17.0589,17.2679,12797.070427792,0
+DGRE.US,D,20151104,000000,17.4181,17.4181,17.1235,17.2448,11997.188600582,0
+DGRE.US,D,20151105,000000,17.2284,17.237,17.1505,17.214,4922.9090638285,0
+DGRE.US,D,20151106,000000,17.0416,17.1071,16.904,16.9935,5778.8864996999,0
+DGRE.US,D,20151109,000000,16.9849,16.9849,16.5969,16.7259,76165.370871471,0
+DGRE.US,D,20151110,000000,16.7336,16.7336,16.7336,16.7336,246.19739356981,0
+DGRE.US,D,20151111,000000,16.6614,16.8405,16.6432,16.8154,5415.3038509681,0
+DGRE.US,D,20151112,000000,16.6104,16.6104,16.4978,16.5131,3689.8444808438,0
+DGRE.US,D,20151113,000000,16.4496,16.6037,16.3601,16.5218,247196.72645004,0
+DGRE.US,D,20151116,000000,16.5738,16.6527,16.5565,16.6527,1600.8024619877,0
+DGRE.US,D,20151117,000000,16.8338,16.8963,16.7259,16.8154,12427.254933653,0
+DGRE.US,D,20151118,000000,16.8616,17.0166,16.7509,17.0166,4061.737590118,0
+DGRE.US,D,20151119,000000,17.0686,17.1071,16.9627,17.0686,3815.5401965482,0
+DGRE.US,D,20151120,000000,17.3381,17.3381,17.0994,17.3122,5415.3038509681,0
+DGRE.US,D,20151123,000000,17.3381,17.3381,17.0262,17.2457,38882.567262946,0
+DGRE.US,D,20151124,000000,17.0917,17.1726,16.9127,17.0773,18337.031186896,0
+DGRE.US,D,20151125,000000,16.8963,17.0416,16.619,16.7432,43680.819418638,0
+DGRE.US,D,20151127,000000,16.4891,16.6345,16.4891,16.6345,612.89646500502,0
+DGRE.US,D,20151130,000000,16.5382,17.5066,16.3534,16.6614,7385.9218070944,0
+DGRE.US,D,20151201,000000,16.8154,17.2284,16.5565,16.7471,5973.1435148794,0
+DGRE.US,D,20151202,000000,16.6432,16.6836,16.5738,16.6769,2725.8310579206,0
+DGRE.US,D,20151203,000000,16.8338,16.8607,16.5382,16.8289,14463.317766551,0
+DGRE.US,D,20151204,000000,16.5565,16.7586,16.5565,16.5651,6522.6727182483,0
+DGRE.US,D,20151207,000000,16.6527,16.6769,16.2533,16.4149,259012.12372626,0
+DGRE.US,D,20151208,000000,16.2436,16.3033,16.1089,16.2706,59802.074063405,0
+DGRE.US,D,20151209,000000,16.2234,16.4573,16.0992,16.1329,78625.267192033,0
+DGRE.US,D,20151210,000000,16.1233,16.2706,15.8066,15.9067,208439.8549028,0
+DGRE.US,D,20151211,000000,15.5563,15.5717,15.3753,15.3753,3941.2359122526,0
+DGRE.US,D,20151214,000000,15.6448,15.8586,15.4851,15.8586,77254.041202531,0
+DGRE.US,D,20151215,000000,15.7825,16.1714,15.7825,16.1396,159592.0066419,0
+DGRE.US,D,20151216,000000,16.0579,16.3678,15.9298,16.0492,31621.302363988,0
+DGRE.US,D,20151217,000000,16.3302,16.3302,16.0674,16.0925,17351.202805049,0
+DGRE.US,D,20151218,000000,16.1233,16.3216,15.8808,15.8808,41713.317885214,0
+DGRE.US,D,20151221,000000,15.9298,16.0337,15.6767,15.7729,72844.303077198,0
+DGRE.US,D,20151222,000000,15.7921,16.0078,15.6767,15.7921,126873.72348631,0
+DGRE.US,D,20151223,000000,15.9895,16.2311,15.9722,16.2148,157862.39204151,0
+DGRE.US,D,20151224,000000,16.0155,16.2533,15.7921,16.1714,93201.814983475,0
+DGRE.US,D,20151228,000000,15.9972,16.2148,15.9558,16.0242,119104.4816867,0
+DGRE.US,D,20151229,000000,16.0925,16.2148,15.9452,16.0078,48198.593531021,0
+DGRE.US,D,20151230,000000,15.8479,16.0579,15.7921,15.7921,28198.431428069,0
+DGRE.US,D,20151231,000000,15.8721,15.9231,15.7277,15.7363,15433.564034881,0
+DGRE.US,D,20160104,000000,15.2473,16.0078,15.0605,15.4918,15371.235580812,0
+DGRE.US,D,20160105,000000,15.3994,15.5053,15.36,15.4389,6592.2728252913,0
+DGRE.US,D,20160106,000000,15.1,15.1,15.1,15.1,182.8301319337,0
+DGRE.US,D,20160107,000000,14.9133,15.0317,14.6456,14.7505,262608.475526,0
+DGRE.US,D,20160108,000000,14.7833,14.8738,14.6379,14.6456,40636.0744374,0
+DGRE.US,D,20160111,000000,14.5898,14.5898,14.4011,14.4589,7237.3723248983,0
+DGRE.US,D,20160112,000000,14.7505,14.9383,14.5542,14.8411,6083.2571170668,0
+DGRE.US,D,20160113,000000,14.6235,14.8642,14.5581,14.5581,6100.9168457195,0
+DGRE.US,D,20160114,000000,14.483,14.8016,14.483,14.5976,6287.9022079244,0
+DGRE.US,D,20160115,000000,14.2702,14.2702,13.8717,14.0633,6273.3589019751,0
+DGRE.US,D,20160119,000000,14.506,14.6678,14.352,14.5369,184444.43889407,0
+DGRE.US,D,20160120,000000,14.1018,14.2837,13.8235,14.0228,143887.31383183,0
+DGRE.US,D,20160121,000000,14.0199,14.2144,13.89,13.9458,43714.061260807,0
+DGRE.US,D,20160122,000000,14.2952,14.5542,14.2702,14.5022,24859.703905144,0
+DGRE.US,D,20160125,000000,14.481,14.481,14.173,14.173,9486.3907091963,0
+DGRE.US,D,20160126,000000,14.1932,14.6678,14.1932,14.6678,26131.204368137,0
+DGRE.US,D,20160127,000000,14.4993,14.7515,14.4185,14.4993,7001.5630070065,0
+DGRE.US,D,20160128,000000,14.5811,14.5811,14.5407,14.5542,959.85819265193,0
+DGRE.US,D,20160129,000000,14.7747,15.255,14.7747,15.255,7610.3042417403,0
+DGRE.US,D,20160201,000000,14.9546,15.0336,14.946,15.0336,36550.444273223,0
+DGRE.US,D,20160202,000000,14.6524,14.9296,14.5455,14.5898,12182.096347651,0
+DGRE.US,D,20160203,000000,14.792,15.0258,14.767,15.0258,1970.6179561263,0
+DGRE.US,D,20160204,000000,15.1491,15.4504,15.0336,15.0336,9439.6443686451,0
+DGRE.US,D,20160205,000000,15.36,15.36,15.0191,15.0548,2568.9711151821,0
+DGRE.US,D,20160208,000000,14.8901,15.076,14.6908,14.6908,1967.5015334229,0
+DGRE.US,D,20160209,000000,14.6678,14.9209,14.5677,14.5677,4660.0907491738,0
+DGRE.US,D,20160210,000000,15.125,15.125,14.8594,15.0028,818.58036343043,0
+DGRE.US,D,20160211,000000,14.6495,14.6495,14.5186,14.6168,1860.504353939,0
+DGRE.US,D,20160212,000000,14.6283,14.6591,14.5629,14.6591,3807.2297360058,0
+DGRE.US,D,20160216,000000,14.9056,15.0393,14.8612,14.8738,7707.952153114,0
+DGRE.US,D,20160217,000000,14.9931,15.3676,14.9931,15.1972,35826.395398462,0
+DGRE.US,D,20160218,000000,15.1972,15.4187,15.1491,15.2973,35099.230100999,0
+DGRE.US,D,20160219,000000,15.1,15.2771,15.1,15.2299,7750.543263394,0
+DGRE.US,D,20160222,000000,15.4187,15.6045,15.4187,15.4504,6364.773967942,0
+DGRE.US,D,20160223,000000,15.3137,15.409,15.2694,15.2694,2979.3001044651,0
+DGRE.US,D,20160224,000000,15.1337,15.2541,14.8564,15.1337,4847.0761113787,0
+DGRE.US,D,20160225,000000,15.1741,15.3994,15.1741,15.3108,18560.374813974,0
+DGRE.US,D,20160226,000000,15.3233,15.434,15.0528,15.0605,22405.00162242,0
+DGRE.US,D,20160229,000000,15.2386,15.2626,15.2386,15.2626,3436.3754342993,0
+DGRE.US,D,20160301,000000,15.4427,15.8479,15.4427,15.8479,6547.6040998757,0
+DGRE.US,D,20160302,000000,15.9327,15.9722,15.8162,15.8316,1354.6050684179,0
+DGRE.US,D,20160303,000000,15.8413,16.2773,15.8413,16.1089,4059.6599749824,0
+DGRE.US,D,20160304,000000,16.313,16.5805,16.313,16.3765,3979.6717922614,0
+DGRE.US,D,20160307,000000,16.5363,16.6095,16.3861,16.5468,4461.678503723,0
+DGRE.US,D,20160308,000000,16.2735,16.3678,16.0704,16.2417,10230.176927744,0
+DGRE.US,D,20160309,000000,16.5738,16.6527,16.2436,16.4314,35304.913999425,0
+DGRE.US,D,20160310,000000,16.619,16.619,16.619,16.619,145.43305949272,0
+DGRE.US,D,20160311,000000,16.8376,16.878,16.4746,16.8463,8036.2153445404,0
+DGRE.US,D,20160314,000000,16.6701,16.7759,16.6046,16.6046,1944.6477669312,0
+DGRE.US,D,20160315,000000,16.287,16.311,16.0579,16.0925,32259.13021062,0
+DGRE.US,D,20160316,000000,16.2388,16.5805,16.0992,16.5805,5073.5361611602,0
+DGRE.US,D,20160317,000000,17.0032,17.0032,16.9742,16.9742,1035.6911451017,0
+DGRE.US,D,20160318,000000,17.0763,17.0763,16.9742,17.0099,7078.4347670241,0
+DGRE.US,D,20160321,000000,17.1735,17.1735,16.9569,17.1735,1562.3665819789,0
+DGRE.US,D,20160322,000000,16.7586,17.1505,16.7432,17.0975,7865.8509034204,0
+DGRE.US,D,20160323,000000,16.852,16.852,16.6055,16.6055,3324.1842169764,0
+DGRE.US,D,20160324,000000,16.7288,16.7288,16.7288,16.7288,1473.0291311477,0
+DGRE.US,D,20160328,000000,16.7086,16.7259,16.7086,16.7259,24654.020006719,0
+DGRE.US,D,20160329,000000,16.8154,17.0706,16.8029,17.0706,5702.0147396823,0
+DGRE.US,D,20160330,000000,17.1244,17.264,17.1244,17.1985,18001.496342495,0
+DGRE.US,D,20160331,000000,17.2679,17.3044,17.0908,17.0908,91054.599740822,0
+DGRE.US,D,20160401,000000,17.0176,17.3044,17.0109,17.3044,6269.2036717039,0
+DGRE.US,D,20160404,000000,17.1832,17.1985,17.033,17.033,2863.9924644387,0
+DGRE.US,D,20160405,000000,16.8405,16.8405,16.7259,16.7914,4326.6335199083,0
+DGRE.US,D,20160406,000000,16.6345,16.853,16.6345,16.853,12819.924194283,0
+DGRE.US,D,20160407,000000,16.6902,16.6902,16.5103,16.5103,1998.665760457,0
+DGRE.US,D,20160408,000000,16.853,17.0109,16.7875,16.928,3435.3366267315,0
+DGRE.US,D,20160411,000000,17.0272,17.1735,16.9859,16.9859,1854.2715085321,0
+DGRE.US,D,20160412,000000,17.0176,17.3516,17.0176,17.3324,4610.2279859191,0
+DGRE.US,D,20160413,000000,17.4016,17.6039,17.3969,17.6009,4125.1048517541,0
+DGRE.US,D,20160414,000000,17.524,17.5672,17.4411,17.4508,6742.899922623,0
+DGRE.US,D,20160415,000000,17.5692,17.5884,17.3449,17.5413,7555.2474406466,0
+DGRE.US,D,20160418,000000,17.3516,17.5914,17.3516,17.5413,6472.8099549937,0
+DGRE.US,D,20160419,000000,17.6212,17.7743,17.6212,17.7059,14463.317766551,0
+DGRE.US,D,20160420,000000,17.6722,17.7752,17.6212,17.7059,4319.3618669337,0
+DGRE.US,D,20160421,000000,17.5365,17.549,17.498,17.523,2287.4542643069,0
+DGRE.US,D,20160422,000000,17.5413,17.5413,17.4016,17.4748,2740.3743638699,0
+DGRE.US,D,20160425,000000,17.4748,17.5807,17.3747,17.4354,2436.003746503,0
+DGRE.US,D,20160426,000000,17.5807,17.5807,17.4536,17.5057,6830.1597583187,0
+DGRE.US,D,20160427,000000,17.5085,17.6789,17.4354,17.6789,4327.6723274761,0
+DGRE.US,D,20160428,000000,17.5586,17.6299,17.3738,17.5663,17303.41765693,0
+DGRE.US,D,20160429,000000,17.3381,17.3931,17.1735,17.3931,6474.8875701293,0
+DGRE.US,D,20160503,000000,17.0926,17.0926,16.8616,16.8867,87889.35308172,0
+DGRE.US,D,20160504,000000,16.7086,16.904,16.6701,16.7673,17685.698841883,0
+DGRE.US,D,20160505,000000,16.8154,16.853,16.62,16.62,10465.986245636,0
+DGRE.US,D,20160506,000000,16.8154,16.8154,16.6345,16.7673,2223.048195103,0
+DGRE.US,D,20160509,000000,16.6614,16.6614,16.5122,16.5122,2597.0189195128,0
+DGRE.US,D,20160510,000000,16.7991,16.7991,16.7991,16.7991,797.80421207433,0
+DGRE.US,D,20160511,000000,16.8154,16.9194,16.7673,16.8616,19162.883203301,0
+DGRE.US,D,20160512,000000,16.928,16.9367,16.6769,16.775,14382.290776262,0
+DGRE.US,D,20160513,000000,16.6614,16.6614,16.3592,16.3592,1083.4762932207,0
+DGRE.US,D,20160516,000000,16.672,16.672,16.5902,16.619,2947.0970698631,0
+DGRE.US,D,20160517,000000,16.4236,16.5661,16.4236,16.5661,810.26990288799,0
+DGRE.US,D,20160518,000000,16.5208,16.5728,16.4102,16.4968,13082.742508937,0
+DGRE.US,D,20160519,000000,16.337,16.3804,16.2937,16.3755,13878.469105876,0
+DGRE.US,D,20160520,000000,16.5555,16.5555,16.5093,16.5353,848.70578289678,0
+DGRE.US,D,20160523,000000,16.4814,16.4814,16.3669,16.3669,2573.1263454533,0
+DGRE.US,D,20160524,000000,16.6055,16.6345,16.5161,16.6345,31325.242207164,0
+DGRE.US,D,20160525,000000,16.7673,16.7991,16.5883,16.6345,5364.4022801456,0
+DGRE.US,D,20160526,000000,16.8338,16.8338,16.7221,16.7374,5581.5130618169,0
+DGRE.US,D,20160527,000000,16.8693,16.8867,16.7509,16.7914,1271.5004629935,0
+DGRE.US,D,20160531,000000,16.8415,16.8463,16.7558,16.8154,7230.1006719236,0
+DGRE.US,D,20160601,000000,16.8154,16.8963,16.7759,16.853,3007.3479087958,0
+DGRE.US,D,20160602,000000,16.9194,16.98,16.903,16.9367,4052.3883220078,0
+DGRE.US,D,20160603,000000,17.1331,17.3381,17.1158,17.2949,3514.2860018847,0
+DGRE.US,D,20160606,000000,17.2756,17.524,17.2756,17.5124,5903.5434078365,0
+DGRE.US,D,20160607,000000,17.6125,17.6125,17.5162,17.5779,6099.8780381517,0
+DGRE.US,D,20160608,000000,17.677,17.7598,17.677,17.7598,5081.8466217026,0
+DGRE.US,D,20160609,000000,17.5413,17.6549,17.444,17.5085,8143.2125240243,0
+DGRE.US,D,20160610,000000,17.2467,17.2949,17.1505,17.1591,3948.5075652273,0
+DGRE.US,D,20160613,000000,17.0022,17.0022,16.8867,16.904,6726.2790015381,0
+DGRE.US,D,20160614,000000,16.853,16.9088,16.6701,16.9088,8128.669218075,0
+DGRE.US,D,20160615,000000,17.0272,17.0272,17.0272,17.0272,1199.8227408149,0
+DGRE.US,D,20160616,000000,16.7759,17.006,16.7759,17.006,3256.661725069,0
+DGRE.US,D,20160617,000000,17.0339,17.085,16.9714,17.0099,43829.368900834,0
+DGRE.US,D,20160620,000000,17.3651,17.4306,17.3074,17.4306,4146.919810678,0
+DGRE.US,D,20160621,000000,17.4306,17.524,17.3546,17.524,4480.3770399435,0
+DGRE.US,D,20160622,000000,17.5124,17.5509,17.4873,17.5278,10407.81302184,0
+DGRE.US,D,20160623,000000,17.6856,17.857,17.6779,17.8407,11009.282603598,0
+DGRE.US,D,20160624,000000,17.0426,17.1841,16.9647,17.0109,3523.635269995,0
+DGRE.US,D,20160627,000000,16.9194,16.9916,16.6902,16.8453,4862.6582248958,0
+DGRE.US,D,20160628,000000,17.2159,17.2495,17.1783,17.2207,6388.6665420015,0
+DGRE.US,D,20160629,000000,17.5846,17.7011,17.5846,17.7011,9172.6708237192,0
+DGRE.US,D,20160630,000000,17.7434,17.9302,17.7251,17.8609,4695.4102064791,0
+DGRE.US,D,20160701,000000,18.0024,18.0024,17.9667,17.9667,2728.947480624,0
+DGRE.US,D,20160705,000000,17.7001,17.7088,17.5932,17.6269,4967.5777892441,0
+DGRE.US,D,20160706,000000,17.472,17.5201,17.3766,17.5201,1839.7282025829,0
+DGRE.US,D,20160707,000000,17.7174,17.7174,17.4238,17.47,7958.304776955,0
+DGRE.US,D,20160708,000000,17.833,17.9389,17.833,17.9157,5924.3195591926,0
+DGRE.US,D,20160711,000000,18.063,18.0785,18.0053,18.063,10887.742118165,0
+DGRE.US,D,20160712,000000,18.2449,18.2691,18.1892,18.1892,7839.8807142252,0
+DGRE.US,D,20160713,000000,18.1987,18.217,18.1083,18.217,3893.4507641336,0
+DGRE.US,D,20160714,000000,18.3335,18.4982,18.2691,18.3576,11367.671214492,0
+DGRE.US,D,20160715,000000,18.2844,18.3576,18.2536,18.3076,7238.4111324661,0
+DGRE.US,D,20160718,000000,18.2921,18.4153,18.2921,18.4057,7685.0983866223,0
+DGRE.US,D,20160719,000000,18.4076,18.4076,18.2199,18.2844,18248.732543632,0
+DGRE.US,D,20160720,000000,18.3663,18.4982,18.3663,18.4076,22755.079772772,0
+DGRE.US,D,20160721,000000,18.3499,18.4394,18.3085,18.3663,19118.214477885,0
+DGRE.US,D,20160722,000000,18.4086,18.4375,18.4086,18.4375,1309.9363430023,0
+DGRE.US,D,20160725,000000,18.3903,18.3903,18.3153,18.3903,2392.3738286552,0
+DGRE.US,D,20160726,000000,18.4635,18.4702,18.372,18.4153,15892.716979851,0
+DGRE.US,D,20160727,000000,18.4153,18.5184,18.2777,18.4914,11241.975498787,0
+DGRE.US,D,20160728,000000,18.448,18.5337,18.4076,18.4827,8770.6522949786,0
+DGRE.US,D,20160729,000000,18.5386,18.7022,18.5107,18.6656,22908.823292806,0
+DGRE.US,D,20160801,000000,18.7715,18.7715,18.6473,18.6955,3433.2590115959,0
+DGRE.US,D,20160802,000000,18.5973,18.6059,18.448,18.5626,33702.033922302,0
+DGRE.US,D,20160803,000000,18.4982,18.681,18.4827,18.6733,13065.082780285,0
+DGRE.US,D,20160804,000000,18.7445,18.8919,18.7445,18.8591,11126.66785876,0
+DGRE.US,D,20160805,000000,19.0247,19.1132,18.9188,19.0988,10236.409773151,0
+DGRE.US,D,20160808,000000,19.1479,19.3135,19.1479,19.2615,4613.3444086225,0
+DGRE.US,D,20160809,000000,19.376,19.4415,19.2711,19.3837,24342.377736377,0
+DGRE.US,D,20160810,000000,19.4502,19.4675,19.3288,19.3953,9925.8063103779,0
+DGRE.US,D,20160811,000000,19.3944,19.6148,19.3944,19.6081,27270.77627002,0
+DGRE.US,D,20160812,000000,19.4849,19.6148,19.4637,19.4849,16475.488025389,0
+DGRE.US,D,20160815,000000,19.6398,19.6398,19.5426,19.5648,8213.8514386351,0
+DGRE.US,D,20160816,000000,19.402,19.4762,19.402,19.4097,21324.641751903,0
+DGRE.US,D,20160817,000000,19.2711,19.4002,19.1566,19.3048,6748.093960462,0
+DGRE.US,D,20160818,000000,19.4319,19.4627,19.3288,19.4222,11809.164430808,0
+DGRE.US,D,20160819,000000,19.2124,19.3048,19.1065,19.3038,5484.903958011,0
+DGRE.US,D,20160822,000000,19.1325,19.1325,18.9496,19.0575,17936.051465723,0
+DGRE.US,D,20160823,000000,19.2124,19.2346,18.8601,18.8601,41031.860120735,0
+DGRE.US,D,20160824,000000,18.914,19.0719,18.914,18.9978,23619.367669185,0
+DGRE.US,D,20160825,000000,18.8832,19.0488,18.8832,19.042,14601.479173069,0
+DGRE.US,D,20160826,000000,19.092,19.092,18.6935,18.8177,2113.9734004834,0
+DGRE.US,D,20160829,000000,18.9188,19.0247,18.8206,18.9746,9857.2450109028,0
+DGRE.US,D,20160830,000000,18.9573,18.9736,18.8389,18.9188,10067.084139599,0
+DGRE.US,D,20160831,000000,18.8254,18.8254,18.6705,18.6705,729.24291259919,0
+DGRE.US,D,20160901,000000,18.63,18.7445,18.63,18.7445,2404.8395194688,0
+DGRE.US,D,20160902,000000,19.0333,19.0333,18.8746,18.9746,5948.2121332521,0
+DGRE.US,D,20160906,000000,19.1422,19.402,19.1422,19.3857,6633.8251280035,0
+DGRE.US,D,20160907,000000,19.3578,19.3885,19.3155,19.3885,7738.0775725803,0
+DGRE.US,D,20160908,000000,19.3453,19.3665,19.223,19.2865,11979.528871929,0
+DGRE.US,D,20160909,000000,18.966,18.966,18.6213,18.6213,3410.4052451042,0
+DGRE.US,D,20160912,000000,18.5222,18.9226,18.5222,18.9226,4283.0036020605,0
+DGRE.US,D,20160913,000000,18.5539,18.5539,18.2546,18.3239,4799.2909632596,0
+DGRE.US,D,20160914,000000,18.4865,18.6213,18.4865,18.5838,3907.9940700829,0
+DGRE.US,D,20160915,000000,18.6955,18.8639,18.6955,18.8639,961.93580778754,0
+DGRE.US,D,20160916,000000,18.6136,18.7667,18.5944,18.7205,1770.1280955399,0
+DGRE.US,D,20160919,000000,18.8746,19.0488,18.8746,18.9014,2652.0757206065,0
+DGRE.US,D,20160920,000000,18.9746,18.9746,18.862,18.9573,7925.0629347852,0
+DGRE.US,D,20160921,000000,19.0247,19.3347,18.9573,19.3347,5093.2735049485,0
+DGRE.US,D,20160922,000000,19.4357,19.4589,19.2952,19.3944,7150.1124892026,0
+DGRE.US,D,20160923,000000,19.3048,19.3048,19.1325,19.1971,2422.4992481215,0
+DGRE.US,D,20160926,000000,19.094,19.094,18.9351,18.9554,12674.49113479,0
+DGRE.US,D,20160927,000000,19.1517,19.3202,19.0526,19.2316,28045.726715602,0
+DGRE.US,D,20160928,000000,19.1931,19.3837,19.1219,19.3837,7291.3903184241,0
+DGRE.US,D,20160929,000000,19.35,19.4011,19.044,19.1267,18950.966459469,0
+DGRE.US,D,20160930,000000,19.1065,19.2673,19.1065,19.2673,8465.2428700439,0
+DGRE.US,D,20161003,000000,19.1749,19.3645,19.1344,19.327,13483.72223011,0
+DGRE.US,D,20161004,000000,19.299,19.327,19.0353,19.042,10998.89452792,0
+DGRE.US,D,20161005,000000,19.2394,19.3568,19.2163,19.3568,4038.8838236263,0
+DGRE.US,D,20161006,000000,19.1084,19.2316,19.1017,19.2096,26706.703760702,0
+DGRE.US,D,20161007,000000,19.2316,19.2481,19.0777,19.1931,18168.744360912,0
+DGRE.US,D,20161010,000000,19.2009,19.2875,19.2009,19.2875,2416.2664027147,0
+DGRE.US,D,20161011,000000,18.9265,18.9265,18.7186,18.8245,5786.1581526745,0
+DGRE.US,D,20161012,000000,18.8697,18.8919,18.7657,18.8611,8841.2912095894,0
+DGRE.US,D,20161013,000000,18.5511,18.8418,18.4673,18.7725,11330.27414205,0
+DGRE.US,D,20161014,000000,18.8591,18.9351,18.7195,18.8004,8170.2215207873,0
+DGRE.US,D,20161017,000000,18.8504,18.8504,18.8225,18.8225,718.85483692114,0
+DGRE.US,D,20161018,000000,19.0507,19.1267,19.0353,19.1037,3432.2202040281,0
+DGRE.US,D,20161019,000000,19.1797,19.2808,19.1517,19.276,7942.7226634379,0
+DGRE.US,D,20161020,000000,19.0892,19.2211,19.0892,19.2114,1711.9548717428,0
+DGRE.US,D,20161021,000000,19.0777,19.2481,19.0777,19.2481,10865.927159242,0
+DGRE.US,D,20161024,000000,19.2673,19.2673,19.1845,19.2096,7551.0922103754,0
+DGRE.US,D,20161025,000000,19.2471,19.2471,19.1517,19.1614,5619.9489418257,0
+DGRE.US,D,20161026,000000,19.0738,19.0738,18.9871,19.0083,1840.7670101507,0
+DGRE.US,D,20161027,000000,18.9948,19.0593,18.9101,18.9342,134379.1081637,0
+DGRE.US,D,20161028,000000,18.9226,18.9756,18.735,18.759,13956.379673461,0
+DGRE.US,D,20161031,000000,18.9506,19.0353,18.9111,18.9188,2856.7208114641,0
+DGRE.US,D,20161101,000000,18.9188,18.9188,18.5664,18.7465,6310.7559744161,0
+DGRE.US,D,20161102,000000,18.6598,18.6598,18.4221,18.5838,9806.3434400803,0
+DGRE.US,D,20161103,000000,18.6079,18.6079,18.3673,18.3673,11076.805095506,0
+DGRE.US,D,20161104,000000,18.2604,18.3076,18.1515,18.1515,19081.856213013,0
+DGRE.US,D,20161107,000000,18.6531,18.9101,18.6531,18.8832,45632.738838543,0
+DGRE.US,D,20161108,000000,18.8996,19.069,18.8996,19.069,3595.3129921735,0
+DGRE.US,D,20161109,000000,18.5174,18.6243,18.3768,18.4,16806.867639519,0
+DGRE.US,D,20161110,000000,18.2758,18.2758,17.8195,17.8195,8602.3654689942,0
+DGRE.US,D,20161111,000000,17.4835,17.5008,17.2217,17.3738,109178.67537632,0
+DGRE.US,D,20161114,000000,17.3554,17.3998,17.1687,17.2332,31551.702256945,0
+DGRE.US,D,20161115,000000,17.3921,17.7174,17.3641,17.7174,19113.020440047,0
+DGRE.US,D,20161116,000000,17.4922,17.6067,17.4922,17.6067,12145.738082778,0
+DGRE.US,D,20161117,000000,17.7405,17.7405,17.5779,17.5779,16752.849645993,0
+DGRE.US,D,20161118,000000,17.5702,17.6674,17.5075,17.5797,31473.791689359,0
+DGRE.US,D,20161121,000000,17.651,17.651,17.5827,17.5827,11540.113270747,0
+DGRE.US,D,20161122,000000,17.8195,17.856,17.7415,17.7848,20546.574883618,0
+DGRE.US,D,20161123,000000,17.5932,17.6684,17.5827,17.6606,5256.3662930939,0
+DGRE.US,D,20161125,000000,17.6,17.7001,17.5827,17.6154,21707.961744423,0
+DGRE.US,D,20161128,000000,17.6924,17.7925,17.6924,17.7588,8928.551045285,0
+DGRE.US,D,20161129,000000,17.6664,17.7752,17.6269,17.7415,14952.596130987,0
+DGRE.US,D,20161130,000000,17.7665,17.8262,17.7193,17.8022,16679.094308679,0
+DGRE.US,D,20161201,000000,17.7001,17.7001,17.4835,17.5085,24650.903584015,0
+DGRE.US,D,20161202,000000,17.5519,17.6154,17.4835,17.5008,23055.295159867,0
+DGRE.US,D,20161205,000000,17.6424,17.7588,17.6,17.7588,49233.245868556,0
+DGRE.US,D,20161206,000000,17.7588,17.8425,17.6626,17.7088,35871.064123878,0
+DGRE.US,D,20161207,000000,17.9177,18.0833,17.858,18.0746,18465.843325304,0
+DGRE.US,D,20161208,000000,18.0486,18.1352,17.9609,18.1217,11440.387744238,0
+DGRE.US,D,20161209,000000,18.0833,18.0833,17.9591,17.9937,39560.908604722,0
+DGRE.US,D,20161212,000000,17.9744,17.9937,17.8503,17.859,32439.882727418,0
+DGRE.US,D,20161213,000000,18.0313,18.1689,18.0168,18.0168,12380.508593101,0
+DGRE.US,D,20161214,000000,17.9764,17.9764,17.5779,17.6067,10193.818662872,0
+DGRE.US,D,20161215,000000,17.6847,17.6847,17.5249,17.625,24155.392374173,0
+DGRE.US,D,20161216,000000,17.6,17.6664,17.4575,17.4835,33111.991223789,0
+DGRE.US,D,20161219,000000,17.5085,17.6048,17.3824,17.419,7803.522449352,0
+DGRE.US,D,20161220,000000,17.4354,17.4941,17.3824,17.3931,9857.2450109028,0
+DGRE.US,D,20161221,000000,17.4344,17.4344,17.3285,17.3285,58911.815977796,0
+DGRE.US,D,20161222,000000,17.3285,17.3285,17.1648,17.2101,21987.400980163,0
+DGRE.US,D,20161223,000000,17.1822,17.2621,17.1572,17.2554,31366.794509875,0
+DGRE.US,D,20161227,000000,17.4171,17.4315,17.316,17.316,14512.141722237,0
+DGRE.US,D,20161228,000000,17.5075,17.5403,17.4411,17.4738,7148.034874067,0
+DGRE.US,D,20161229,000000,17.6057,17.8927,17.6057,17.7925,45172.547086006,0
+DGRE.US,D,20161230,000000,17.8917,17.8917,17.6761,17.6934,16514.962712965,0
+DGRE.US,D,20170103,000000,17.7848,17.9601,17.7473,17.8137,12774.216661299,0
+DGRE.US,D,20170104,000000,17.9946,18.0428,17.8667,17.935,5443.3516552988,0
+DGRE.US,D,20170105,000000,18.0851,18.1208,18.0111,18.0823,27467.110900335,0
+DGRE.US,D,20170106,000000,18.0524,18.0524,17.8762,17.9552,6467.6159171547,0
+DGRE.US,D,20170109,000000,17.9504,18.012,17.8927,18.012,2771.5385909041,0
+DGRE.US,D,20170110,000000,18.0678,18.1265,17.9504,18.0111,41347.657621347,0
+DGRE.US,D,20170111,000000,17.9696,18.0851,17.859,18.0851,4625.8100994362,0
+DGRE.US,D,20170112,000000,18.1862,18.2026,18.0573,18.1352,10569.867002417,0
+DGRE.US,D,20170113,000000,18.1448,18.2026,17.9946,18.0678,14164.141187023,0
+DGRE.US,D,20170117,000000,18.1882,18.1882,18.0245,18.1092,25888.123397271,0
+DGRE.US,D,20170118,000000,18.1015,18.1015,17.9475,18.0062,11945.248222191,0
+DGRE.US,D,20170119,000000,18.0611,18.064,17.8927,17.8927,72561.747418755,0
+DGRE.US,D,20170120,000000,18.0033,18.0111,17.8667,17.935,106906.80322553,0
+DGRE.US,D,20170123,000000,18.1708,18.2623,18.115,18.2623,11987.839332471,0
+DGRE.US,D,20170124,000000,18.3681,18.4298,18.2719,18.3624,26705.664953134,0
+DGRE.US,D,20170125,000000,18.4625,18.5674,18.4202,18.5674,9415.7517945856,0
+DGRE.US,D,20170126,000000,18.5135,18.5212,18.4587,18.4962,5293.7633655349,0
+DGRE.US,D,20170127,000000,18.4722,18.5107,18.4202,18.4895,11656.459718341,0
+DGRE.US,D,20170130,000000,18.3942,18.4202,18.3489,18.4153,11093.426016591,0
+DGRE.US,D,20170131,000000,18.4625,18.4625,18.3413,18.4115,7735.9999574447,0
+DGRE.US,D,20170201,000000,18.5212,18.5212,18.347,18.4722,11033.175177658,0
+DGRE.US,D,20170202,000000,18.4211,18.5771,18.4202,18.476,9080.2169501845,0
+DGRE.US,D,20170203,000000,18.6252,18.682,18.6204,18.6386,6133.1198803214,0
+DGRE.US,D,20170206,000000,18.5617,18.5963,18.4962,18.4962,12138.466429803,0
+DGRE.US,D,20170207,000000,18.4914,18.5202,18.4654,18.5077,2927.3597260748,0
+DGRE.US,D,20170208,000000,18.5886,18.6541,18.5087,18.5992,8505.7563651883,0
+DGRE.US,D,20170209,000000,18.6753,18.7388,18.6637,18.6983,20373.094019794,0
+DGRE.US,D,20170210,000000,18.7475,18.9073,18.7475,18.8225,20058.335326749,0
+DGRE.US,D,20170213,000000,18.9563,19.016,18.8572,18.9891,11581.66557346,0
+DGRE.US,D,20170214,000000,18.8986,19.0584,18.888,19.0584,23073.993696088,0
+DGRE.US,D,20170215,000000,19.094,19.2634,19.094,19.2384,5553.4652574862,0
+DGRE.US,D,20170216,000000,19.1431,19.2096,19.0872,19.1257,7549.0145952398,0
+DGRE.US,D,20170217,000000,19.0333,19.1162,18.9409,19.0247,98836.30723125,0
+DGRE.US,D,20170221,000000,19.2096,19.2201,19.1084,19.1922,10508.577355917,0
+DGRE.US,D,20170222,000000,19.2923,19.2923,19.1999,19.2576,9076.0617199133,0
+DGRE.US,D,20170223,000000,19.4771,19.764,19.351,19.351,12619.434333696,0
+DGRE.US,D,20170224,000000,19.2096,19.2096,19.1287,19.1836,8410.1860689502,0
+DGRE.US,D,20170227,000000,19.1836,19.4858,19.0767,19.2316,29250.743494256,0
+DGRE.US,D,20170228,000000,19.1508,19.1508,18.9323,18.9409,10023.454221752,0
+DGRE.US,D,20170301,000000,19.0584,19.3433,19.0584,19.1836,13893.012411825,0
+DGRE.US,D,20170302,000000,19.0333,19.1142,18.8225,18.8225,40043.954123751,0
+DGRE.US,D,20170303,000000,19.6947,19.6947,18.9429,19.0584,34094.703182931,0
+DGRE.US,D,20170306,000000,19.6128,19.6128,19.094,19.094,7581.2176298417,0
+DGRE.US,D,20170307,000000,19.1585,19.1585,19.094,19.12,8852.7180928352,0
+DGRE.US,D,20170308,000000,19.016,19.1084,18.9351,18.9525,14806.124263926,0
+DGRE.US,D,20170309,000000,18.8409,18.8409,18.7157,18.7157,12011.731906531,0
+DGRE.US,D,20170310,000000,19.0767,19.0767,18.9044,19.016,40575.823598468,0
+DGRE.US,D,20170313,000000,19.1084,19.2114,19.094,19.094,10157.460397998,0
+DGRE.US,D,20170314,000000,19.1084,19.1287,19.016,19.016,7766.1253769111,0
+DGRE.US,D,20170315,000000,19.1257,19.7322,19.0892,19.7322,6784.4522253352,0
+DGRE.US,D,20170316,000000,19.6523,19.714,19.6023,19.6263,8552.5027057395,0
+DGRE.US,D,20170317,000000,19.7187,19.7274,19.6128,19.6263,15332.799700804,0
+DGRE.US,D,20170320,000000,19.7187,19.8805,19.7187,19.8391,8207.6185932282,0
+DGRE.US,D,20170321,000000,19.8959,19.8959,19.6023,19.6023,7787.940335835,0
+DGRE.US,D,20170322,000000,19.6947,19.8545,19.6196,19.7852,7773.3970298857,0
+DGRE.US,D,20170323,000000,19.7457,19.8391,19.712,19.7361,9072.9452972099,0
+DGRE.US,D,20170324,000000,19.8381,19.8738,19.7852,19.8738,3188.1004255939,0
+DGRE.US,D,20170327,000000,19.9151,19.9595,19.8776,19.9007,11809.164430808,0
+DGRE.US,D,20170328,000000,19.8863,20.0432,19.8863,19.9555,6970.3987799723,0
+DGRE.US,D,20170329,000000,19.9932,19.9932,19.8949,19.9642,1433.5544435711,0
+DGRE.US,D,20170330,000000,19.9797,20.0018,19.8988,19.946,10745.425481376,0
+DGRE.US,D,20170331,000000,19.7669,19.8324,19.6456,19.7361,12878.09741808,0
+DGRE.US,D,20170403,000000,19.7437,19.8583,19.7217,19.7707,6493.5861063498,0
+DGRE.US,D,20170404,000000,19.8863,19.8978,19.8343,19.8978,18849.163317823,0
+DGRE.US,D,20170405,000000,19.8151,19.8593,19.7669,19.7669,5692.665471572,0
+DGRE.US,D,20170406,000000,19.6889,19.7891,19.6186,19.7891,11505.83262101,0
+DGRE.US,D,20170407,000000,19.6967,19.7014,19.6388,19.6697,8222.1618991775,0
+DGRE.US,D,20170410,000000,19.559,19.662,19.402,19.662,14603.556788204,0
+DGRE.US,D,20170411,000000,19.4579,19.6196,19.4415,19.5599,9046.9751080148,0
+DGRE.US,D,20170412,000000,19.6523,19.6523,19.5531,19.5936,3843.5880008789,0
+DGRE.US,D,20170413,000000,19.7053,19.7303,19.6033,19.6033,12950.813947826,0
+DGRE.US,D,20170417,000000,19.6533,19.8179,19.6533,19.7649,3779.181931675,0
+DGRE.US,D,20170418,000000,19.7572,19.7572,19.5936,19.6918,10506.499740781,0
+DGRE.US,D,20170419,000000,19.661,19.662,19.5455,19.559,6371.0068133488,0
+DGRE.US,D,20170420,000000,19.6658,19.739,19.6465,19.712,8960.7540798869,0
+DGRE.US,D,20170421,000000,19.9343,19.9343,19.7736,19.7967,3030.2016752875,0
+DGRE.US,D,20170424,000000,20.0182,20.0432,20.0182,20.0268,6980.7868556504,0
+DGRE.US,D,20170425,000000,20.0307,20.1876,20.0307,20.1461,4329.7499426117,0
+DGRE.US,D,20170426,000000,20.0345,20.1461,19.9527,20.0345,13877.430298309,0
+DGRE.US,D,20170427,000000,19.8998,20.0018,19.8843,20.0018,7180.237908669,0
+DGRE.US,D,20170428,000000,20.0191,20.2136,19.969,20.1221,19697.869100721,0
+DGRE.US,D,20170501,000000,20.1384,20.176,20.1384,20.1635,5752.9163105047,0
+DGRE.US,D,20170502,000000,20.2318,20.2742,20.1905,20.2665,18350.535685277,0
+DGRE.US,D,20170503,000000,20.1789,20.2732,20.0788,20.2136,11723.982210249,0
+DGRE.US,D,20170504,000000,20.0432,20.0432,19.9999,19.9999,4622.6936767328,0
+DGRE.US,D,20170505,000000,19.9777,20.1376,19.9248,19.9681,16926.330509816,0
+DGRE.US,D,20170508,000000,19.9777,20.1376,19.9248,20.0191,16476.526832957,0
+DGRE.US,D,20170509,000000,20.0191,20.2732,20.0191,20.1384,12092.758896819,0
+DGRE.US,D,20170510,000000,20.1587,20.3089,20.1384,20.2752,6891.4494048192,0
+DGRE.US,D,20170511,000000,20.2742,20.3772,20.1818,20.1818,59690.92165365,0
+DGRE.US,D,20170512,000000,20.2578,20.3839,20.2578,20.3839,13192.856111125,0
+DGRE.US,D,20170515,000000,20.3358,20.5977,20.3358,20.5717,19583.600268262,0
+DGRE.US,D,20170516,000000,20.5505,20.5977,20.5043,20.5977,3335.6111002222,0
+DGRE.US,D,20170517,000000,20.3839,20.3839,20.0345,20.1384,14077.920158895,0
+DGRE.US,D,20170518,000000,19.6186,20.0345,19.5397,19.8699,19587.755498534,0
+DGRE.US,D,20170519,000000,20.0191,20.2992,19.969,20.2068,26236.123932486,0
+DGRE.US,D,20170522,000000,20.3522,20.3522,20.2308,20.2318,5340.5097060861,0
+DGRE.US,D,20170523,000000,20.0692,20.3522,20.0692,20.3262,7089.8616502699,0
+DGRE.US,D,20170524,000000,20.4321,20.563,20.2136,20.5303,22405.00162242,0
+DGRE.US,D,20170525,000000,20.5206,20.5206,20.3772,20.3936,7115.8318394651,0
+DGRE.US,D,20170526,000000,20.2232,20.538,20.2232,20.538,18929.151500545,0
+DGRE.US,D,20170530,000000,20.4196,20.4484,20.3282,20.3685,5521.2622228842,0
+DGRE.US,D,20170531,000000,20.2492,20.3089,20.1779,20.3089,6711.7356955889,0
+DGRE.US,D,20170601,000000,20.563,20.563,20.2828,20.3358,31297.194402832,0
+DGRE.US,D,20170602,000000,20.4609,20.5303,20.3609,20.3772,17043.715764978,0
+DGRE.US,D,20170605,000000,20.5303,20.5553,20.5303,20.5303,19857.845466163,0
+DGRE.US,D,20170606,000000,20.5033,20.5553,20.4811,20.4946,17607.788274297,0
+DGRE.US,D,20170607,000000,20.2232,20.4764,20.2232,20.4196,16874.390131426,0
+DGRE.US,D,20170608,000000,20.3936,20.5081,20.3936,20.4908,3585.9637240633,0
+DGRE.US,D,20170609,000000,20.3887,20.4946,20.3262,20.3358,54155.116124817,0
+DGRE.US,D,20170612,000000,20.3175,20.3175,20.2338,20.2867,2366.4036394601,0
+DGRE.US,D,20170613,000000,20.3618,20.3926,20.303,20.3358,7106.4825713548,0
+DGRE.US,D,20170614,000000,20.4013,20.5197,20.356,20.356,14137.13219026,0
+DGRE.US,D,20170615,000000,20.1548,20.1856,20.1548,20.1856,1422.1275603252,0
+DGRE.US,D,20170616,000000,20.4196,20.4349,20.1721,20.2232,10189.663432601,0
+DGRE.US,D,20170619,000000,20.3839,20.408,20.2992,20.3262,7571.8683617315,0
+DGRE.US,D,20170620,000000,20.2588,20.2588,20.2088,20.2232,1129.1838262042,0
+DGRE.US,D,20170621,000000,20.2973,20.3282,20.1635,20.2665,8921.2793923104,0
+DGRE.US,D,20170622,000000,20.3666,20.4196,20.3609,20.3609,11050.83490631,0
+DGRE.US,D,20170623,000000,20.4099,20.4764,20.3772,20.4349,9468.7309805436,0
+DGRE.US,D,20170626,000000,20.6709,20.6804,20.6372,20.665,7727.6894969023,0
+DGRE.US,D,20170627,000000,20.6035,20.6035,20.4706,20.5255,7518.8891757734,0
+DGRE.US,D,20170628,000000,20.4908,20.5823,20.4696,20.5823,3628.5548343433,0
+DGRE.US,D,20170629,000000,20.4561,20.4638,20.3175,20.3887,3522.5964624272,0
+DGRE.US,D,20170630,000000,20.5264,20.5736,20.4561,20.5611,11821.630121622,0
+DGRE.US,D,20170703,000000,20.4051,20.7054,20.4051,20.6035,12363.887672017,0
+DGRE.US,D,20170705,000000,20.278,20.4581,20.278,20.4571,3316.9125640017,0
+DGRE.US,D,20170706,000000,20.4301,20.5803,20.33,20.33,6047.9376597614,0
+DGRE.US,D,20170707,000000,20.2703,20.3772,20.2703,20.3435,4977.9658649221,0
+DGRE.US,D,20170710,000000,20.4388,20.4571,20.3917,20.4571,10789.055399224,0
+DGRE.US,D,20170711,000000,20.5322,20.7054,20.5322,20.5861,12044.973748701,0
+DGRE.US,D,20170712,000000,20.8171,20.9933,20.8171,20.9933,4254.9557977298,0
+DGRE.US,D,20170713,000000,20.924,21.0144,20.8508,20.9673,10241.603810991,0
+DGRE.US,D,20170714,000000,21.1386,21.3119,21.1358,21.3119,18331.837149057,0
+DGRE.US,D,20170717,000000,21.2195,21.2715,21.1069,21.1377,74691.302932755,0
+DGRE.US,D,20170718,000000,21.2195,21.2879,21.2195,21.2802,3392.7455164515,0
+DGRE.US,D,20170719,000000,21.4515,21.4592,21.4082,21.4563,3543.3726137833,0
+DGRE.US,D,20170720,000000,21.4843,21.4843,21.4506,21.4746,3495.5874656642,0
+DGRE.US,D,20170721,000000,21.3793,21.4168,21.3668,21.4168,7410.8531887217,0
+DGRE.US,D,20170724,000000,21.4843,21.4843,21.3486,21.4678,34867.576013379,0
+DGRE.US,D,20170725,000000,21.3996,21.4168,21.3302,21.3302,6165.3229149234,0
+DGRE.US,D,20170726,000000,21.3909,21.4563,21.3572,21.4563,14988.95439586,0
+DGRE.US,D,20170727,000000,21.5872,21.5872,21.3668,21.4592,6257.776788458,0
+DGRE.US,D,20170728,000000,21.4438,21.4843,21.4159,21.4795,5873.4179883701,0
+DGRE.US,D,20170731,000000,21.5093,21.5093,21.3389,21.4342,10368.338334263,0
+DGRE.US,D,20170801,000000,21.6633,21.6633,21.5025,21.5275,13760.045043147,0
+DGRE.US,D,20170802,000000,21.5275,21.7326,21.5275,21.6537,11790.465894588,0
+DGRE.US,D,20170803,000000,21.5333,21.5333,21.4476,21.5006,4781.631234607,0
+DGRE.US,D,20170804,000000,21.5535,21.5594,21.4938,21.5594,7805.6000644877,0
+DGRE.US,D,20170807,000000,21.569,21.6633,21.5526,21.6537,15992.44250636,0
+DGRE.US,D,20170808,000000,21.7018,21.7673,21.5988,21.6373,12349.344366067,0
+DGRE.US,D,20170809,000000,21.4737,21.4938,21.4573,21.4775,11198.345580939,0
+DGRE.US,D,20170810,000000,21.4438,21.4438,21.1955,21.1955,32859.560984812,0
+DGRE.US,D,20170811,000000,21.3119,21.3196,21.1233,21.2435,9667.1432259944,0
+DGRE.US,D,20170814,000000,21.4583,21.4583,21.4371,21.4371,1112.5629051193,0
+DGRE.US,D,20170815,000000,21.3745,21.4486,21.3437,21.4333,16322.783312922,0
+DGRE.US,D,20170816,000000,21.4938,21.6296,21.4938,21.6181,6163.2452997878,0
+DGRE.US,D,20170817,000000,21.594,21.6719,21.3948,21.3996,24061.89969307,0
+DGRE.US,D,20170818,000000,21.4746,21.6729,21.4746,21.6296,8681.3148441474,0
+DGRE.US,D,20170821,000000,21.6729,21.7066,21.5979,21.6729,41083.800499125,0
+DGRE.US,D,20170822,000000,21.8684,21.8684,21.8106,21.8106,14716.786813095,0
+DGRE.US,D,20170823,000000,21.8106,21.9473,21.7885,21.8857,25675.167845871,0
+DGRE.US,D,20170824,000000,22.0676,22.0676,21.9742,21.9973,13538.779031204,0
+DGRE.US,D,20170825,000000,22.0156,22.1687,22.0156,22.1177,19147.301089784,0
+DGRE.US,D,20170828,000000,22.108,22.108,22.0253,22.0503,7917.7912818106,0
+DGRE.US,D,20170829,000000,21.8953,22.0503,21.6729,22.0503,5056.9152400753,0
+DGRE.US,D,20170830,000000,21.9791,22.0599,21.9791,22.0503,23072.954888519,0
+DGRE.US,D,20170831,000000,22.108,22.1957,22.1032,22.1879,13006.909556488,0
+DGRE.US,D,20170901,000000,22.2899,22.3218,22.2139,22.2601,8800.777714445,0
+DGRE.US,D,20170905,000000,22.2554,22.3063,22.0503,22.108,9670.2596486978,0
+DGRE.US,D,20170906,000000,22.1783,22.2986,22.1379,22.2554,26202.882090316,0
+DGRE.US,D,20170907,000000,22.4016,22.443,22.3285,22.392,50951.433585705,0
+DGRE.US,D,20170908,000000,22.3555,22.3555,22.2236,22.2813,7083.6288048631,0
+DGRE.US,D,20170911,000000,22.3381,22.5027,22.3381,22.4864,6007.424164617,0
+DGRE.US,D,20170912,000000,22.5711,22.5711,22.4353,22.4594,27459.83924736,0
+DGRE.US,D,20170913,000000,22.3227,22.3824,22.2977,22.3555,17855.024475434,0
+DGRE.US,D,20170914,000000,22.3266,22.4777,22.3266,22.4777,3041.6285585334,0
+DGRE.US,D,20170915,000000,22.4594,22.5788,22.4411,22.5788,15169.706912658,0
+DGRE.US,D,20170918,000000,22.6846,22.6846,22.6067,22.6298,11692.817983215,0
+DGRE.US,D,20170919,000000,22.6298,22.6394,22.4739,22.6394,7855.4628277423,0
+DGRE.US,D,20170920,000000,22.6394,22.9061,22.5461,22.5461,16273.959357235,0
+DGRE.US,D,20170921,000000,22.6231,22.6654,22.5788,22.5981,16115.021799361,0
+DGRE.US,D,20170922,000000,22.5124,22.5124,22.4402,22.4777,15612.238936543,0
+DGRE.US,D,20170925,000000,22.2726,22.2832,22.0753,22.1263,12740.97481913,0
+DGRE.US,D,20170926,000000,22.0898,22.135,21.9549,22.0406,17875.80062679,0
+DGRE.US,D,20170927,000000,22.0051,22.0224,21.7191,21.8742,30030.887977678,0
+DGRE.US,D,20170928,000000,21.7634,21.9097,21.7634,21.9001,20992.223330205,0
+DGRE.US,D,20170929,000000,22.0541,22.16,22.0541,22.1523,13933.52590697,0
+DGRE.US,D,20171002,000000,22.2996,22.3314,22.082,22.1437,34551.778512766,0
+DGRE.US,D,20171003,000000,22.2312,22.368,22.2312,22.368,47577.386605474,0
+DGRE.US,D,20171004,000000,22.2996,22.4623,22.2996,22.4036,7003.6406221421,0
+DGRE.US,D,20171005,000000,22.5345,22.6106,22.4979,22.4979,4132.3765047288,0
+DGRE.US,D,20171006,000000,22.3227,22.395,22.2698,22.3766,14226.469641091,0
+DGRE.US,D,20171009,000000,22.2611,22.341,22.1707,22.2919,11566.083459942,0
+DGRE.US,D,20171010,000000,22.4815,22.5846,22.4815,22.5075,15508.358179763,0
+DGRE.US,D,20171011,000000,22.5075,22.6201,22.5075,22.5846,13453.596810644,0
+DGRE.US,D,20171012,000000,22.5759,22.6451,22.5682,22.5682,7742.2328028515,0
+DGRE.US,D,20171013,000000,22.8829,22.9658,22.8829,22.9282,8494.3294819424,0
+DGRE.US,D,20171016,000000,22.8522,22.9581,22.8002,22.8002,11095.503631726,0
+DGRE.US,D,20171017,000000,22.6625,22.7222,22.6038,22.6914,4788.9028875816,0
+DGRE.US,D,20171018,000000,22.7058,22.7915,22.6905,22.7058,26818.894978025,0
+DGRE.US,D,20171019,000000,22.4979,22.6038,22.4979,22.5942,9591.3102735447,0
+DGRE.US,D,20171020,000000,22.7058,22.7058,22.5422,22.5759,12269.356183346,0
+DGRE.US,D,20171023,000000,22.5345,22.5345,22.395,22.395,7622.769932554,0
+DGRE.US,D,20171024,000000,22.3496,22.4344,22.3314,22.3314,8279.2963154068,0
+DGRE.US,D,20171025,000000,22.368,22.368,22.0666,22.1889,35983.255341202,0
+DGRE.US,D,20171026,000000,22.0743,22.1909,22.0666,22.0743,79586.164192254,0
+DGRE.US,D,20171027,000000,22.1437,22.2649,22.1177,22.2216,17743.872065679,0
+DGRE.US,D,20171030,000000,22.109,22.212,22.0743,22.0898,32757.757843166,0
+DGRE.US,D,20171031,000000,22.1177,22.2216,22.1177,22.1889,23344.083663717,0
+DGRE.US,D,20171101,000000,22.3766,22.4806,22.2746,22.2996,21626.934754135,0
+DGRE.US,D,20171102,000000,22.2476,22.445,22.2476,22.4151,6128.9646500502,0
+DGRE.US,D,20171103,000000,22.2746,22.3805,22.1792,22.2832,17952.672386808,0
+DGRE.US,D,20171106,000000,22.5345,22.5846,22.4844,22.5846,10408.851829407,0
+DGRE.US,D,20171107,000000,22.5142,22.5142,22.3227,22.3236,92813.300953116,0
+DGRE.US,D,20171108,000000,22.4218,22.6721,22.3169,22.6124,229368.71097137,0
+DGRE.US,D,20171109,000000,22.4517,22.4517,22.1697,22.2746,70548.538352349,0
+DGRE.US,D,20171110,000000,22.2062,22.3169,22.2024,22.2524,8414.3412992215,0
+DGRE.US,D,20171113,000000,22.2756,22.2996,22.2572,22.2746,8653.2670398166,0
+DGRE.US,D,20171114,000000,22.2996,22.2996,22.1745,22.2649,44521.214740991,0
+DGRE.US,D,20171115,000000,22.0666,22.1687,22.0406,22.0406,5611.6384812832,0
+DGRE.US,D,20171116,000000,22.4218,22.5759,22.3853,22.5422,5949.2509408199,0
+DGRE.US,D,20171117,000000,22.5075,22.7829,22.5075,22.7829,14274.25478921,0
+DGRE.US,D,20171120,000000,22.5846,22.7126,22.5846,22.7078,11276.256148524,0
+DGRE.US,D,20171121,000000,22.8098,23.0081,22.8098,22.8974,15332.799700804,0
+DGRE.US,D,20171122,000000,22.9735,22.9831,22.9061,22.9234,11837.212235139,0
+DGRE.US,D,20171124,000000,23.0168,23.0168,22.8666,22.9061,1182.1630121622,0
+DGRE.US,D,20171127,000000,22.8974,22.8974,22.6038,22.6038,18607.121154526,0
+DGRE.US,D,20171128,000000,22.7742,22.9416,22.7742,22.9138,25448.707796089,0
+DGRE.US,D,20171129,000000,22.6356,22.8002,22.4218,22.4537,20400.103016556,0
+DGRE.US,D,20171130,000000,22.4537,22.4537,22.3169,22.341,10346.523375339,0
+DGRE.US,D,20171201,000000,22.2216,22.3333,22.2216,22.2649,13274.921908982,0
+DGRE.US,D,20171204,000000,22.3496,22.5047,22.3496,22.4218,21204.140074038,0
+DGRE.US,D,20171205,000000,22.4103,22.4218,22.3054,22.3583,2977.2224893295,0
+DGRE.US,D,20171206,000000,22.135,22.213,22.0666,22.2034,34097.819605635,0
+DGRE.US,D,20171207,000000,22.1263,22.2919,22.1003,22.2312,5432.9635796208,0
+DGRE.US,D,20171208,000000,22.444,22.4719,22.3583,22.4228,2696.7444460221,0
+DGRE.US,D,20171211,000000,22.5393,22.6279,22.5249,22.5759,28761.46512982,0
+DGRE.US,D,20171212,000000,22.4373,22.4719,22.366,22.4719,71826.271660749,0
+DGRE.US,D,20171213,000000,22.4218,22.6451,22.4218,22.6346,4704.7594745894,0
+DGRE.US,D,20171214,000000,22.6538,22.7665,22.6038,22.6451,18434.67909827,0
+DGRE.US,D,20171215,000000,22.6818,22.7135,22.5846,22.6578,20413.607514938,0
+DGRE.US,D,20171218,000000,22.7222,22.9138,22.7222,22.8175,29681.848634896,0
+DGRE.US,D,20171219,000000,22.9061,22.9484,22.8522,22.9138,30409.013932359,0
+DGRE.US,D,20171220,000000,22.9995,23.036,22.9658,22.9898,5754.9939256404,0
+DGRE.US,D,20171221,000000,22.9946,23.0717,22.9946,23.0533,9219.4171642704,0
+DGRE.US,D,20171222,000000,23.1477,23.2228,23.0967,23.1997,10101.364789337,0
+DGRE.US,D,20171226,000000,23.0793,23.2478,23.0793,23.2064,4119.9108139151,0
+DGRE.US,D,20171227,000000,23.2256,23.268,23.1381,23.2064,6242.194674941,0
+DGRE.US,D,20171228,000000,23.3652,23.4249,23.3652,23.4249,9468.7309805436,0
+DGRE.US,D,20171229,000000,23.4432,23.7349,23.4432,23.6338,42181.820098295,0
+DGRE.US,D,20180102,000000,23.7455,23.988,23.7455,23.988,46119.939587844,0
+DGRE.US,D,20180103,000000,23.9188,24.1199,23.8947,24.0747,30444.333389664,0
+DGRE.US,D,20180104,000000,24.0584,24.2316,24.0584,24.2046,21072.211512927,0
+DGRE.US,D,20180105,000000,24.1441,24.3625,24.1441,24.2316,7744.3104179872,0
+DGRE.US,D,20180108,000000,24.2759,24.3433,24.171,24.2133,59197.488058943,0
+DGRE.US,D,20180109,000000,24.1998,24.222,24.1411,24.2133,16870.234901155,0
+DGRE.US,D,20180110,000000,24.1026,24.1026,23.8668,23.9033,25562.976628548,0
+DGRE.US,D,20180111,000000,23.937,24.1026,23.937,24.1026,21002.611405883,0
+DGRE.US,D,20180112,000000,24.0584,24.1739,24.0584,24.1739,14935.975209902,0
+DGRE.US,D,20180116,000000,24.196,24.2056,23.9688,23.9688,19518.155391491,0
+DGRE.US,D,20180117,000000,24.2586,24.4406,24.1556,24.4222,44392.402602584,0
+DGRE.US,D,20180118,000000,24.3625,24.4406,24.2923,24.3895,10399.502561297,0
+DGRE.US,D,20180119,000000,24.5348,24.5878,24.3944,24.5348,19722.800482348,0
+DGRE.US,D,20180122,000000,24.6128,24.6841,24.5358,24.6841,12559.183494764,0
+DGRE.US,D,20180123,000000,24.5801,24.7428,24.5801,24.6917,31793.744420244,0
+DGRE.US,D,20180124,000000,24.8987,24.9757,24.8208,24.8208,25593.102048015,0
+DGRE.US,D,20180125,000000,24.995,25.1058,24.8458,24.9363,63201.052425263,0
+DGRE.US,D,20180126,000000,24.8833,25.0701,24.8833,25.0634,11332.351757186,0
+DGRE.US,D,20180129,000000,24.7611,24.7611,24.6657,24.6754,20267.135647878,0
+DGRE.US,D,20180130,000000,24.5445,24.6292,24.3347,24.3347,55027.714481773,0
+DGRE.US,D,20180131,000000,24.7331,24.8188,24.5628,24.5975,49167.800991784,0
+DGRE.US,D,20180201,000000,24.5532,24.6128,24.3625,24.5011,67354.205081348,0
+DGRE.US,D,20180202,000000,24.1363,24.197,23.9448,24.0083,15576.919479237,0
+DGRE.US,D,20180205,000000,23.937,24.0728,23.2593,23.319,15202.948754827,0
+DGRE.US,D,20180206,000000,23.2411,24.0112,23.2411,23.7455,73858.179263376,0
+DGRE.US,D,20180207,000000,23.5809,23.784,23.2421,23.3113,21008.84425129,0
+DGRE.US,D,20180208,000000,23.4009,23.4009,22.6106,22.6106,15513.552217601,0
+DGRE.US,D,20180209,000000,23.2064,23.2247,23.2064,23.2064,11315.730836101,0
+DGRE.US,D,20180212,000000,23.4085,23.6685,23.2228,23.5453,49752.649652458,0
+DGRE.US,D,20180213,000000,23.4952,23.6858,23.4759,23.6185,543501.00305293,0
+DGRE.US,D,20180214,000000,23.5992,24.0747,23.5992,24.0257,39287.70221439,0
+DGRE.US,D,20180215,000000,24.4309,24.4935,24.0661,24.299,90417.810701757,0
+DGRE.US,D,20180216,000000,24.1363,24.2393,23.8851,23.9785,80073.364941554,0
+DGRE.US,D,20180220,000000,23.9033,23.9033,23.7994,23.8678,37048.033098202,0
+DGRE.US,D,20180221,000000,24.0334,24.2038,23.938,23.9785,15394.089347304,0
+DGRE.US,D,20180222,000000,23.9188,24.1392,23.9188,24.0334,17755.298948925,0
+DGRE.US,D,20180223,000000,24.2759,24.4222,24.1806,24.4222,33675.024925538,0
+DGRE.US,D,20180226,000000,24.4569,24.5522,24.3202,24.533,11367.671214492,0
+DGRE.US,D,20180227,000000,24.1123,24.2123,23.9833,23.988,9032.4318020655,0
+DGRE.US,D,20180228,000000,23.8052,23.8995,23.8052,23.8148,13114.94554354,0
+DGRE.US,D,20180301,000000,23.8177,23.9188,23.5636,23.6685,6055.209312736,0
+DGRE.US,D,20180302,000000,23.3903,23.7724,23.3903,23.7369,28791.590549287,0
+DGRE.US,D,20180305,000000,23.6242,23.8755,23.6242,23.8755,23521.719757811,0
+DGRE.US,D,20180306,000000,24.0285,24.0747,23.8485,23.8485,9700.3850681642,0
+DGRE.US,D,20180307,000000,23.8186,23.8745,23.6598,23.8331,27205.331393249,0
+DGRE.US,D,20180308,000000,23.8735,23.8735,23.7022,23.7532,72160.767697582,0
+DGRE.US,D,20180309,000000,24.041,24.2316,24.0334,24.196,12707.73297696,0
+DGRE.US,D,20180312,000000,24.2673,24.3182,24.2095,24.2923,12359.732441745,0
+DGRE.US,D,20180313,000000,24.2952,24.2952,24.0439,24.0487,9360.6949934919,0
+DGRE.US,D,20180314,000000,24.2133,24.2133,23.9525,24.0334,11744.758361605,0
+DGRE.US,D,20180315,000000,24.1123,24.1123,23.8851,23.9101,9763.7523298003,0
+DGRE.US,D,20180316,000000,23.914,23.9275,23.9043,23.9275,5597.095175334,0
+DGRE.US,D,20180319,000000,23.8148,23.8148,23.5809,23.6733,9682.7253395115,0
+DGRE.US,D,20180320,000000,23.8148,23.9688,23.8148,23.9216,9291.094886449,0
+DGRE.US,D,20180321,000000,23.9188,24.0862,23.914,24.0862,5192.9990314578,0
+DGRE.US,D,20180322,000000,23.6752,23.705,23.4172,23.4346,16633.386775696,0
+DGRE.US,D,20180323,000000,23.396,23.4085,23.1207,23.1997,51320.210272276,0
+DGRE.US,D,20180326,000000,23.5761,23.5761,23.3557,23.5453,6478.0039928327,0
+DGRE.US,D,20180327,000000,23.5009,23.6415,23.2228,23.2411,64807.04892509,0
+DGRE.US,D,20180328,000000,23.2411,23.2411,23.0437,23.1641,17015.667960648,0
+DGRE.US,D,20180329,000000,23.2064,23.5453,23.2064,23.4577,28474.754241106,0
+DGRE.US,D,20180402,000000,23.5636,23.5636,23.0832,23.1121,6658.7565096308,0
+DGRE.US,D,20180403,000000,23.3999,23.4577,23.346,23.399,2562.7382697752,0
+DGRE.US,D,20180404,000000,23.0437,23.5106,23.0437,23.5106,21183.363922682,0
+DGRE.US,D,20180405,000000,23.6088,23.6935,23.5039,23.5636,18133.424903606,0
+DGRE.US,D,20180406,000000,23.3287,23.4529,23.0533,23.1477,27512.818433318,0
+DGRE.US,D,20180409,000000,23.1121,23.1506,22.9918,23.0341,4766.0491210899,0
+DGRE.US,D,20180410,000000,23.1525,23.2786,23.1294,23.2641,5798.6238434882,0
+DGRE.US,D,20180411,000000,23.2151,23.5193,23.2151,23.3085,7931.2957801921,0
+DGRE.US,D,20180412,000000,23.321,23.4577,23.321,23.4577,8336.4307316361,0
+DGRE.US,D,20180413,000000,23.4346,23.4346,23.2324,23.2863,23909.194980603,0
+DGRE.US,D,20180416,000000,23.2228,23.3739,23.2228,23.3296,19258.453499539,0
+DGRE.US,D,20180417,000000,23.2324,23.4952,23.2324,23.4085,582271.37909856,0
+DGRE.US,D,20180418,000000,23.4172,23.6338,23.4172,23.6242,19944.066494291,0
+DGRE.US,D,20180419,000000,23.5202,23.5713,23.3652,23.4172,19596.065959076,0
+DGRE.US,D,20180420,000000,23.2671,23.2671,23.1121,23.1997,21029.620402647,0
+DGRE.US,D,20180423,000000,23.037,23.1207,22.9041,22.9985,10433.783211034,0
+DGRE.US,D,20180424,000000,23.087,23.087,22.8089,22.8089,41792.267260367,0
+DGRE.US,D,20180425,000000,22.8165,22.8781,22.729,22.8781,57430.476386106,0
+DGRE.US,D,20180426,000000,22.9648,23.1121,22.9388,23.0793,18522.977741533,0
+DGRE.US,D,20180427,000000,23.1574,23.1574,23.062,23.1381,6931.9628999636,0
+DGRE.US,D,20180430,000000,23.2863,23.2863,22.9408,22.9494,38398.482936348,0
+DGRE.US,D,20180501,000000,22.6443,22.9648,22.6346,22.9224,46357.826520871,0
+DGRE.US,D,20180502,000000,22.9224,22.9244,22.8781,22.9244,2638.571222225,0
+DGRE.US,D,20180503,000000,22.6106,22.7732,22.4835,22.7385,39327.176901966,0
+DGRE.US,D,20180504,000000,22.6616,22.8165,22.6616,22.7665,16880.622976833,0
+DGRE.US,D,20180507,000000,22.7048,22.7472,22.5672,22.6269,13386.074318737,0
+DGRE.US,D,20180508,000000,22.6269,22.7126,22.5489,22.6905,20379.3268652,0
+DGRE.US,D,20180509,000000,22.6712,22.8165,22.5923,22.7819,27880.556312322,0
+DGRE.US,D,20180510,000000,22.9416,23.1207,22.9234,23.062,34601.641276021,0
+DGRE.US,D,20180511,000000,22.9985,23.0533,22.8512,23.0168,14225.430833523,0
+DGRE.US,D,20180514,000000,22.9783,22.9783,22.9061,22.9061,20222.466922462,0
+DGRE.US,D,20180515,000000,22.5826,22.5826,22.368,22.4286,18510.51205072,0
+DGRE.US,D,20180516,000000,22.6905,23.0264,22.6905,23.0264,19694.752678018,0
+DGRE.US,D,20180517,000000,22.6192,22.6519,22.4748,22.5836,9724.2776422237,0
+DGRE.US,D,20180518,000000,22.315,22.3478,22.2726,22.315,21761.97973795,0
+DGRE.US,D,20180521,000000,22.3564,22.494,22.3564,22.4113,5778.8864996999,0
+DGRE.US,D,20180522,000000,22.496,22.7145,22.496,22.6616,17649.340577009,0
+DGRE.US,D,20180523,000000,22.3564,22.7048,22.3564,22.5826,13024.56928514,0
+DGRE.US,D,20180524,000000,22.6808,22.6808,22.4026,22.5759,7915.713666675,0
+DGRE.US,D,20180525,000000,22.7722,22.7722,22.6124,22.6905,19215.862389259,0
+DGRE.US,D,20180529,000000,22.5104,22.5134,22.2554,22.2774,26245.473200597,0
+DGRE.US,D,20180530,000000,22.6443,22.6808,22.4065,22.6808,11708.400096731,0
+DGRE.US,D,20180531,000000,22.6616,22.704,22.4036,22.5826,6438.5293052561,0
+DGRE.US,D,20180601,000000,22.7694,22.8146,22.7665,22.7665,5289.6081352637,0
+DGRE.US,D,20180604,000000,22.9503,22.9985,22.9503,22.9918,18771.252750238,0
+DGRE.US,D,20180605,000000,22.9398,22.9571,22.8609,22.9022,6457.2278414766,0
+DGRE.US,D,20180606,000000,22.9821,23.1015,22.8964,23.1015,20458.276240354,0
+DGRE.US,D,20180607,000000,22.8512,22.9571,22.5923,22.6905,174880.13761729,0
+DGRE.US,D,20180608,000000,22.5402,22.7048,22.5402,22.6991,10416.123482382,0
+DGRE.US,D,20180611,000000,22.6346,22.704,22.6106,22.6616,9245.3873534655,0
+DGRE.US,D,20180612,000000,22.5326,22.6885,22.5326,22.6346,9540.4087027222,0
+DGRE.US,D,20180613,000000,22.5826,22.7905,22.4797,22.496,9740.8985633086,0
+DGRE.US,D,20180614,000000,22.4537,22.495,22.3478,22.393,34426.082797062,0
+DGRE.US,D,20180615,000000,22.1677,22.2437,22.1562,22.2437,8563.9295889854,0
+DGRE.US,D,20180618,000000,21.8857,21.9656,21.8028,21.9069,8818.4374430976,0
+DGRE.US,D,20180619,000000,21.5073,21.8809,21.5073,21.7942,11233.665038244,0
+DGRE.US,D,20180620,000000,22.0955,22.0955,21.9742,22.0118,3799.9580830311,0
+DGRE.US,D,20180621,000000,21.7163,21.8809,21.7086,21.7683,12166.514234134,0
+DGRE.US,D,20180622,000000,21.9733,21.9791,21.8809,21.8982,34564.24420358,0
+DGRE.US,D,20180625,000000,21.6893,21.7181,21.5141,21.7181,131830.91319988,0
+DGRE.US,D,20180626,000000,21.8712,21.8712,21.6277,21.6354,15604.967283569,0
+DGRE.US,D,20180627,000000,21.6181,21.6181,21.3206,21.3206,11315.730836101,0
+DGRE.US,D,20180628,000000,21.4188,21.4361,21.1637,21.3206,61527.53343353,0
+DGRE.US,D,20180629,000000,21.5911,21.7817,21.5911,21.7066,13102.479852726,0
+DGRE.US,D,20180702,000000,21.3918,21.5786,21.3918,21.5651,4673.5952475552,0
+DGRE.US,D,20180703,000000,21.671,21.7316,21.6007,21.6007,2990.7269877109,0
+DGRE.US,D,20180705,000000,21.7153,21.723,21.6181,21.6893,24796.336643508,0
+DGRE.US,D,20180706,000000,21.9232,21.9935,21.8809,21.8809,10130.451401236,0
+DGRE.US,D,20180709,000000,22.1427,22.3603,22.1427,22.342,12078.21559087,0
+DGRE.US,D,20180710,000000,22.1957,22.2399,22.1514,22.2149,13194.933726261,0
+DGRE.US,D,20180711,000000,22.0176,22.0176,21.902,21.9329,5960.6778240658,0
+DGRE.US,D,20180712,000000,22.134,22.2216,22.134,22.2034,10798.404667335,0
+DGRE.US,D,20180713,000000,22.1879,22.2312,22.1427,22.1514,20487.362852253,0
+DGRE.US,D,20180716,000000,22.0725,22.0888,22.0128,22.0483,10713.222446774,0
+DGRE.US,D,20180717,000000,21.9666,22.1687,21.9666,22.1167,15493.814873813,0
+DGRE.US,D,20180718,000000,22.0888,22.1427,22.0166,22.1253,7148.034874067,0
+DGRE.US,D,20180719,000000,21.8115,21.8568,21.7163,21.8202,9526.9042043407,0
+DGRE.US,D,20180720,000000,21.8809,22.0648,21.8809,22.0185,55172.108733697,0
+DGRE.US,D,20180723,000000,22.0128,22.0128,21.8837,21.8982,4361.9529772137,0
+DGRE.US,D,20180724,000000,22.0975,22.2216,22.0657,22.1119,6892.488212387,0
+DGRE.US,D,20180725,000000,22.3083,22.3169,22.2004,22.3169,3133.0436245002,0
+DGRE.US,D,20180726,000000,22.2842,22.2996,22.2197,22.2756,44957.513919469,0
+DGRE.US,D,20180727,000000,22.3169,22.4402,22.3006,22.3603,7758.8537239364,0
+DGRE.US,D,20180730,000000,22.4652,22.4652,22.3169,22.3169,4261.1886431366,0
+DGRE.US,D,20180731,000000,22.3333,22.3689,22.2766,22.3294,25780.08741022,0
+DGRE.US,D,20180801,000000,22.2034,22.2929,22.1957,22.2929,12062.633477353,0
+DGRE.US,D,20180802,000000,21.9165,22.0128,21.9165,22.0128,19101.5935568,0
+DGRE.US,D,20180803,000000,22.0146,22.0792,22.0146,22.057,10374.57117967,0
+DGRE.US,D,20180806,000000,21.8568,21.9329,21.8568,21.9069,10142.917092049,0
+DGRE.US,D,20180807,000000,22.1427,22.1832,22.0733,22.0975,13394.384779279,0
+DGRE.US,D,20180808,000000,22.006,22.1253,22.006,22.1167,15299.557858633,0
+DGRE.US,D,20180809,000000,22.0888,22.1013,21.9598,21.9598,5596.0563677662,0
+DGRE.US,D,20180810,000000,21.6104,21.6104,21.489,21.5824,5323.8887850012,0
+DGRE.US,D,20180813,000000,21.2792,21.3369,21.1194,21.1454,17351.202805049,0
+DGRE.US,D,20180814,000000,21.2609,21.3784,21.2609,21.3659,5377.9067785271,0
+DGRE.US,D,20180815,000000,20.9644,20.9644,20.666,20.8932,10502.34451051,0
+DGRE.US,D,20180816,000000,20.9885,21.0896,20.9297,20.9297,13192.856111125,0
+DGRE.US,D,20180817,000000,20.7738,21.0848,20.7738,21.0337,13543.973069043,0
+DGRE.US,D,20180820,000000,20.9799,21.0771,20.9799,20.9885,29334.886907249,0
+DGRE.US,D,20180821,000000,21.2965,21.4563,21.2965,21.3581,13613.573176086,0
+DGRE.US,D,20180822,000000,21.4968,21.5487,21.4535,21.5006,10820.219626258,0
+DGRE.US,D,20180823,000000,21.489,21.489,21.2185,21.2185,7401.5039206115,0
+DGRE.US,D,20180824,000000,21.3754,21.5651,21.3754,21.5651,10799.443474902,0
+DGRE.US,D,20180827,000000,21.8318,21.8568,21.7249,21.7846,13242.718874379,0
+DGRE.US,D,20180828,000000,21.8625,21.8809,21.8347,21.8712,28379.183944868,0
+DGRE.US,D,20180829,000000,21.7768,22.0301,21.7768,22.0224,7014.0286978202,0
+DGRE.US,D,20180830,000000,21.7413,21.7413,21.4746,21.4746,9870.7495092842,0
+DGRE.US,D,20180831,000000,21.5285,21.6527,21.5237,21.6527,4117.8331987795,0
+DGRE.US,D,20180904,000000,21.1368,21.1368,20.9644,20.9644,12076.137975734,0
+DGRE.US,D,20180905,000000,20.8845,20.8845,20.7439,20.7439,6913.2643637431,0
+DGRE.US,D,20180906,000000,20.7623,20.8758,20.7623,20.8758,3605.7010678516,0
+DGRE.US,D,20180907,000000,20.8913,20.9288,20.7276,20.7276,13925.215446428,0
+DGRE.US,D,20180910,000000,20.6564,20.6564,20.4638,20.5283,21379.698552997,0
+DGRE.US,D,20180911,000000,20.3627,20.5457,20.1953,20.5457,13194.933726261,0
+DGRE.US,D,20180912,000000,20.4042,20.6564,20.4042,20.6063,9149.8170572275,0
+DGRE.US,D,20180913,000000,20.8412,20.9625,20.7439,20.8662,7423.3188795354,0
+DGRE.US,D,20180914,000000,20.9028,20.9875,20.7998,20.8932,5469.3218444939,0
+DGRE.US,D,20180917,000000,20.7372,20.7372,20.6227,20.6227,12359.732441745,0
+DGRE.US,D,20180918,000000,20.7016,20.8845,20.7016,20.7901,9121.7692528967,0
+DGRE.US,D,20180919,000000,20.948,21.0848,20.948,20.9981,3388.5902861803,0
+DGRE.US,D,20180920,000000,21.1637,21.2869,21.156,21.2176,7262.3037065256,0
+DGRE.US,D,20180921,000000,21.1974,21.3052,21.1974,21.2427,9985.0183417428,0
+DGRE.US,D,20180924,000000,21.1021,21.1194,21.0366,21.0934,2226.1646178064,0
+DGRE.US,D,20180925,000000,21.2272,21.2272,21.1243,21.1993,4085.6301641775,0
+DGRE.US,D,20180926,000000,21.0934,21.2012,21.0511,21.156,32118.891188967,0
+DGRE.US,D,20180927,000000,21.13,21.2224,21.079,21.1194,55850.450075474,0
+DGRE.US,D,20180928,000000,21.1194,21.1646,21.0328,21.129,11815.397276215,0
+DGRE.US,D,20181001,000000,21.1194,21.2157,21.0848,21.0848,19657.355605576,0
+DGRE.US,D,20181002,000000,20.8913,20.9413,20.8518,20.9365,6225.5737538561,0
+DGRE.US,D,20181003,000000,20.8788,20.8913,20.4841,20.5485,24469.112259649,0
+DGRE.US,D,20181004,000000,20.2742,20.3175,19.9478,20.0442,72067.275016481,0
+DGRE.US,D,20181005,000000,20.0394,20.0595,19.8881,20.0172,30630.279944302,0
+DGRE.US,D,20181008,000000,19.8699,20.1501,19.8699,20.1501,5309.345479052,0
+DGRE.US,D,20181009,000000,19.9296,20.0884,19.8496,20.0345,25818.523290228,0
+DGRE.US,D,20181010,000000,19.6802,19.7005,19.4425,19.4425,26368.052493597,0
+DGRE.US,D,20181011,000000,19.5618,19.5618,19.2558,19.3472,21678.875132525,0
+DGRE.US,D,20181012,000000,19.7544,19.8622,19.6648,19.7967,31732.454773743,0
+DGRE.US,D,20181015,000000,19.6725,19.7794,18.8861,19.7352,6142.4691484317,0
+DGRE.US,D,20181016,000000,19.8881,20.1596,19.8881,20.1327,10761.007594894,0
+DGRE.US,D,20181017,000000,19.9815,20.0095,19.8151,19.8151,88023.359257967,0
+DGRE.US,D,20181018,000000,19.6475,19.7265,19.3905,19.4357,33250.152630306,0
+DGRE.US,D,20181019,000000,19.7005,19.8179,19.6822,19.7707,20868.605229637,0
+DGRE.US,D,20181022,000000,19.9652,19.9652,19.7871,19.7967,128370.64519151,0
+DGRE.US,D,20181023,000000,19.4184,19.7871,19.4184,19.7447,71291.285763329,0
+DGRE.US,D,20181024,000000,19.5676,19.5676,19.0545,19.0545,17973.448538165,0
+DGRE.US,D,20181025,000000,19.1441,19.4974,19.1441,19.4357,25745.806760482,0
+DGRE.US,D,20181026,000000,19.0844,19.1893,18.8966,19.1007,41705.007424672,0
+DGRE.US,D,20181029,000000,19.1374,19.1441,18.5963,18.6781,69342.482766128,0
+DGRE.US,D,20181030,000000,18.7715,18.993,18.7388,18.9669,17190.187632039,0
+DGRE.US,D,20181031,000000,19.3048,19.3385,19.1797,19.2259,48602.689674898,0
+DGRE.US,D,20181101,000000,19.5253,19.92,19.5253,19.92,31212.012182273,0
+DGRE.US,D,20181102,000000,20.2039,20.3454,19.9797,20.1327,35509.559090282,0
+DGRE.US,D,20181105,000000,20.177,20.2183,20.0884,20.2183,11872.531692445,0
+DGRE.US,D,20181106,000000,20.0259,20.1057,19.9902,20.0537,9547.6803556968,0
+DGRE.US,D,20181107,000000,20.3282,20.565,20.2828,20.5216,68288.093084805,0
+DGRE.US,D,20181108,000000,20.1866,20.1943,19.9103,19.9652,37964.261373006,0
+DGRE.US,D,20181109,000000,19.7265,19.7265,19.5648,19.6822,8880.765897166,0
+DGRE.US,D,20181112,000000,19.6196,19.6196,19.4357,19.4617,56714.737971888,0
+DGRE.US,D,20181113,000000,19.6918,19.894,19.6446,19.7707,14315.807091922,0
+DGRE.US,D,20181114,000000,19.919,19.919,19.7207,19.8516,21392.164243811,0
+DGRE.US,D,20181115,000000,19.8516,20.3223,19.8516,20.1866,20168.448928936,0
+DGRE.US,D,20181116,000000,19.9825,20.3175,19.9825,20.2742,9595.4655038159,0
+DGRE.US,D,20181119,000000,20.1009,20.1327,19.9652,20.0345,10218.750044499,0
+DGRE.US,D,20181120,000000,19.7352,19.8786,19.5859,19.5859,28462.288550293,0
+DGRE.US,D,20181121,000000,20.1057,20.1501,20.0259,20.0297,7144.9184513636,0
+DGRE.US,D,20181123,000000,19.7707,19.8613,19.7447,19.763,25863.192015644,0
+DGRE.US,D,20181126,000000,20.0489,20.0961,19.9296,20.0162,18428.446252863,0
+DGRE.US,D,20181127,000000,19.9296,20.1144,19.8285,20.0634,19778.896091009,0
+DGRE.US,D,20181128,000000,20.2463,20.6275,20.1501,20.6005,20225.583345166,0
+DGRE.US,D,20181129,000000,20.5303,20.5533,20.4321,20.4408,17451.967139126,0
+DGRE.US,D,20181130,000000,20.3637,20.4071,20.3282,20.383,15024.273853166,0
+DGRE.US,D,20181203,000000,20.9712,20.9712,20.7064,20.9172,51321.249079844,0
+DGRE.US,D,20181204,000000,20.8913,20.8913,20.4408,20.4542,19642.812299627,0
+DGRE.US,D,20181206,000000,19.9296,20.2068,19.7707,20.2068,11235.74265338,0
+DGRE.US,D,20181207,000000,20.1154,20.1154,19.8189,19.8189,100312.4527851,0
+DGRE.US,D,20181210,000000,19.5696,19.7178,19.4377,19.7178,41970.94216203,0
+DGRE.US,D,20181211,000000,19.8881,19.9296,19.7303,19.8815,29006.623715822,0
+DGRE.US,D,20181212,000000,20.1943,20.3012,20.1501,20.1501,15250.733902947,0
+DGRE.US,D,20181213,000000,20.1501,20.2925,20.1346,20.1414,60282.003159731,0
+DGRE.US,D,20181214,000000,19.9238,20.0374,19.8881,19.9797,32828.396757778,0
+DGRE.US,D,20181217,000000,19.8699,19.9007,19.6475,19.7217,50955.588815977,0
+DGRE.US,D,20181218,000000,19.8151,19.9748,19.8151,19.8881,29651.723215429,0
+DGRE.US,D,20181219,000000,19.8786,20.047,19.4357,19.5446,45625.467185568,0
+DGRE.US,D,20181220,000000,19.8516,19.8516,19.585,19.713,29157.250813154,0
+DGRE.US,D,20181221,000000,19.6822,19.8613,19.4617,19.4974,46692.322557704,0
+DGRE.US,D,20181224,000000,19.5339,19.6245,19.4656,19.4656,7850.2687899033,0
+DGRE.US,D,20181226,000000,19.4887,19.6562,19.3616,19.6562,49219.741370174,0
+DGRE.US,D,20181227,000000,19.4175,19.6822,19.3809,19.6745,27436.985480869,0
+DGRE.US,D,20181228,000000,19.8083,19.8911,19.6745,19.8083,61381.061566468,0
+DGRE.US,D,20181231,000000,19.9228,19.9228,19.6523,19.7649,18656.98391778,0
+DGRE.US,D,20190102,000000,19.5253,19.8266,19.5253,19.8266,5869.2627580989,0
+DGRE.US,D,20190103,000000,19.4887,19.4887,19.3029,19.3895,22595.103407329,0
+DGRE.US,D,20190104,000000,19.5523,20.0124,19.5523,19.8911,22950.375595519,0
+DGRE.US,D,20190107,000000,19.8728,19.969,19.8362,19.943,20655.649678237,0
+DGRE.US,D,20190108,000000,19.8911,19.9662,19.8496,19.9046,7669.5162731052,0
+DGRE.US,D,20190109,000000,20.1289,20.3079,20.1289,20.1914,17244.205625565,0
+DGRE.US,D,20190110,000000,20.3098,20.4474,20.2713,20.4042,14538.111911433,0
+DGRE.US,D,20190111,000000,20.306,20.3695,20.2896,20.3252,11874.60930758,0
+DGRE.US,D,20190114,000000,20.1741,20.2896,20.1289,20.2165,24197.983484452,0
+DGRE.US,D,20190115,000000,20.3695,20.4129,20.3175,20.3435,16766.354144375,0
+DGRE.US,D,20190116,000000,20.4474,20.6901,20.4474,20.6092,18312.099805268,0
+DGRE.US,D,20190117,000000,20.5014,20.7151,20.4341,20.6901,23224.620793419,0
+DGRE.US,D,20190118,000000,20.6439,20.8153,20.6439,20.7421,7480.4532957647,0
+DGRE.US,D,20190122,000000,20.537,20.5525,20.3878,20.4138,5149.36911361,0
+DGRE.US,D,20190123,000000,20.5909,20.7786,20.5563,20.7786,250424.30156321,0
+DGRE.US,D,20190124,000000,20.6977,20.9211,20.6977,20.9211,54975.774103383,0
+DGRE.US,D,20190125,000000,21.1502,21.2224,21.1406,21.206,10584.410308367,0
+DGRE.US,D,20190128,000000,20.8576,20.9807,20.8287,20.9577,47511.941728703,0
+DGRE.US,D,20190129,000000,20.9904,21.0866,20.9297,21.0723,15826.233295511,0
+DGRE.US,D,20190130,000000,21.1406,21.569,21.0866,21.542,42923.528701707,0
+DGRE.US,D,20190131,000000,21.542,21.6479,21.4631,21.6229,27052.626680781,0
+DGRE.US,D,20190201,000000,21.5324,21.5324,21.388,21.4111,14022.863357802,0
+DGRE.US,D,20190204,000000,21.4014,21.6046,21.4014,21.491,6404.2486555186,0
+DGRE.US,D,20190205,000000,21.5266,21.8289,21.5266,21.7663,17164.217442844,0
+DGRE.US,D,20190206,000000,21.6854,21.6854,21.517,21.5324,15153.085991573,0
+DGRE.US,D,20190207,000000,21.4371,21.4544,21.258,21.4544,12829.273462393,0
+DGRE.US,D,20190208,000000,21.206,21.3292,21.1791,21.3292,5676.0445504872,0
+DGRE.US,D,20190211,000000,21.4014,21.4014,21.231,21.2435,6856.1299475138,0
+DGRE.US,D,20190212,000000,21.3841,21.4977,21.3841,21.491,11313.653220965,0
+DGRE.US,D,20190213,000000,21.5594,21.5594,21.3109,21.3476,24757.900763499,0
+DGRE.US,D,20190214,000000,21.2397,21.4813,21.1887,21.3841,25869.424861051,0
+DGRE.US,D,20190215,000000,21.2397,21.3476,21.2397,21.3476,20060.412941884,0
+DGRE.US,D,20190219,000000,21.285,21.5949,21.285,21.5949,32109.541920856,0
+DGRE.US,D,20190220,000000,21.7249,21.7249,21.6046,21.6229,6417.7531539,0
+DGRE.US,D,20190221,000000,21.5266,21.6142,21.5266,21.5824,8279.2963154068,0
+DGRE.US,D,20190222,000000,21.775,21.9434,21.775,21.801,16100.478493412,0
+DGRE.US,D,20190225,000000,22.0936,22.238,22.0801,22.1205,7530.3160590193,0
+DGRE.US,D,20190226,000000,21.9801,22.0753,21.9801,22.006,7237.3723248983,0
+DGRE.US,D,20190227,000000,21.7836,21.8115,21.7663,21.7663,6253.6215581868,0
+DGRE.US,D,20190228,000000,21.5892,21.6142,21.5266,21.5872,6005.3465494814,0
+DGRE.US,D,20190301,000000,21.6787,21.6787,21.6142,21.6286,2330.0453745869,0
+DGRE.US,D,20190304,000000,21.7393,21.85,21.5622,21.722,22506.804764066,0
+DGRE.US,D,20190305,000000,21.8192,22.0397,21.8192,21.9482,13569.943258238,0
+DGRE.US,D,20190306,000000,21.9126,21.9261,21.7836,21.7836,8793.5060614703,0
+DGRE.US,D,20190307,000000,21.5535,21.594,21.3793,21.3909,8790.3896387669,0
+DGRE.US,D,20190308,000000,21.1502,21.3292,21.1502,21.2484,11316.769643669,0
+DGRE.US,D,20190311,000000,21.4631,21.7114,21.4631,21.6729,5880.6896413448,0
+DGRE.US,D,20190312,000000,21.8192,21.8375,21.6768,21.7509,7028.5720037694,0
+DGRE.US,D,20190313,000000,21.8472,21.8712,21.7567,21.8568,4221.71395556,0
+DGRE.US,D,20190314,000000,21.7298,21.7298,21.5343,21.6951,14843.521336368,0
+DGRE.US,D,20190315,000000,21.8096,22.0416,21.8096,21.9674,6936.1181302348,0
+DGRE.US,D,20190318,000000,22.2149,22.2187,22.162,22.2187,2721.6758276494,0
+DGRE.US,D,20190319,000000,22.2986,22.3603,22.2909,22.2909,6261.9320187293,0
+DGRE.US,D,20190320,000000,22.2649,22.4672,22.0349,22.4507,4772.2819664967,0
+DGRE.US,D,20190321,000000,22.2563,22.3448,22.1312,22.3448,12838.622730504,0
+DGRE.US,D,20190322,000000,21.9541,22.0416,21.6826,21.7615,10952.148187369,0
+DGRE.US,D,20190325,000000,21.6854,21.802,21.6854,21.799,5702.0147396823,0
+DGRE.US,D,20190326,000000,21.8289,21.9126,21.801,21.8472,5543.0771818081,0
+DGRE.US,D,20190327,000000,21.8712,21.8712,21.5594,21.6489,12271.433798482,0
+DGRE.US,D,20190328,000000,21.6671,21.8712,21.6671,21.8712,21757.824507678,0
+DGRE.US,D,20190329,000000,22.1312,22.2236,22.0426,22.0503,11841.367465411,0
+DGRE.US,D,20190401,000000,22.4594,22.4594,22.3613,22.4132,3428.0649737569,0
+DGRE.US,D,20190402,000000,22.3294,22.4075,22.3169,22.3256,4322.4782896371,0
+DGRE.US,D,20190403,000000,22.5489,22.6471,22.4835,22.5672,34986.000076109,0
+DGRE.US,D,20190404,000000,22.6375,22.7357,22.6124,22.703,11575.432728053,0
+DGRE.US,D,20190405,000000,22.7722,22.8781,22.7107,22.7636,19537.892735278,0
+DGRE.US,D,20190408,000000,22.6124,22.8069,22.6124,22.7174,4030.5733630839,0
+DGRE.US,D,20190409,000000,22.7636,22.8069,22.727,22.7405,12130.15596926,0
+DGRE.US,D,20190410,000000,22.8339,22.9416,22.8339,22.8781,25137.065525748,0
+DGRE.US,D,20190411,000000,22.6663,22.7472,22.5942,22.6211,5737.3341969877,0
+DGRE.US,D,20190412,000000,22.8627,22.9321,22.8252,22.8666,4362.9917847815,0
+DGRE.US,D,20190415,000000,22.8156,22.8156,22.6211,22.6568,6255.6991733224,0
+DGRE.US,D,20190416,000000,22.7502,22.8339,22.7453,22.8156,11431.038476127,0
+DGRE.US,D,20190417,000000,23.0485,23.0485,22.8704,22.8704,12035.62448059,0
+DGRE.US,D,20190418,000000,22.8339,22.9244,22.7636,22.8522,4754.622237844,0
+DGRE.US,D,20190422,000000,22.6953,22.727,22.6481,22.7107,13010.025979191,0
+DGRE.US,D,20190423,000000,22.6443,22.7347,22.6443,22.7001,7853.3852126067,0
+DGRE.US,D,20190424,000000,22.4873,22.5142,22.3698,22.5142,16386.150574558,0
+DGRE.US,D,20190425,000000,22.3343,22.3343,22.2572,22.2929,3316.9125640017,0
+DGRE.US,D,20190426,000000,22.3795,22.3978,22.3333,22.3516,2187.7287377976,0
+DGRE.US,D,20190429,000000,22.3613,22.4161,22.341,22.3698,14273.215981642,0
+DGRE.US,D,20190430,000000,22.3343,22.5489,22.3343,22.4931,9378.3547221446,0
+DGRE.US,D,20190501,000000,22.495,22.5884,22.495,22.495,4512.5800745454,0
+DGRE.US,D,20190502,000000,22.3516,22.3516,22.2813,22.3044,1508.348588453,0
+DGRE.US,D,20190503,000000,22.4344,22.5942,22.4344,22.5778,16206.436865327,0
+DGRE.US,D,20190506,000000,21.7836,22.085,21.7836,22.085,8353.051652721,0
+DGRE.US,D,20190507,000000,21.8568,21.8568,21.5949,21.5949,5218.9692206529,0
+DGRE.US,D,20190508,000000,21.6576,21.8433,21.6576,21.7913,3138.2376623393,0
+DGRE.US,D,20190509,000000,21.2484,21.3736,21.1713,21.3062,9457.3040972978,0
+DGRE.US,D,20190510,000000,21.49,21.6671,21.3351,21.6671,5683.3162034618,0
+DGRE.US,D,20190513,000000,21.0347,21.0347,20.7324,20.847,13667.591169612,0
+DGRE.US,D,20190514,000000,21.0261,21.1493,21.0174,21.1396,4868.8910703026,0
+DGRE.US,D,20190515,000000,21.1396,21.1878,21.1319,21.1878,7399.4263054759,0
+DGRE.US,D,20190516,000000,21.1588,21.18,21.0261,21.0713,4967.5777892441,0
+DGRE.US,D,20190517,000000,20.7546,20.7546,20.6497,20.6497,1578.9875030638,0
+DGRE.US,D,20190520,000000,20.4244,20.5987,20.4244,20.5188,27813.033820414,0
+DGRE.US,D,20190521,000000,20.5861,20.795,20.5861,20.795,5813.1671494374,0
+DGRE.US,D,20190522,000000,20.8046,20.8046,20.6968,20.7854,2923.2044958036,0
+DGRE.US,D,20190523,000000,20.4311,20.4725,20.332,20.4321,36097.52417366,0
+DGRE.US,D,20190524,000000,20.589,20.589,20.4504,20.5457,13394.384779279,0
+DGRE.US,D,20190528,000000,20.7237,20.7237,20.538,20.538,25926.55927728,0
+DGRE.US,D,20190529,000000,20.562,20.64,20.5543,20.612,6972.476395108,0
+DGRE.US,D,20190530,000000,20.7391,20.7719,20.7179,20.7411,9009.5780355738,0
+DGRE.US,D,20190531,000000,20.7411,20.9442,20.7237,20.9384,10522.081854298,0
+DGRE.US,D,20190603,000000,21.0443,21.1406,21.0443,21.0963,3838.3939630399,0
+DGRE.US,D,20190604,000000,20.9288,21.001,20.9009,20.9799,9222.5335869738,0
+DGRE.US,D,20190605,000000,20.9721,20.9721,20.8556,20.8556,7788.9791434028,0
+DGRE.US,D,20190606,000000,20.9105,21.0607,20.8306,20.9471,49457.628303202,0
+DGRE.US,D,20190607,000000,20.9288,21.2147,20.9288,21.0626,15358.769889998,0
+DGRE.US,D,20190610,000000,21.2224,21.4255,21.2224,21.3283,9161.2439404733,0
+DGRE.US,D,20190611,000000,21.5632,21.6392,21.49,21.49,10430.666788331,0
+DGRE.US,D,20190612,000000,21.3611,21.4361,21.3062,21.3486,20270.252070581,0
+DGRE.US,D,20190613,000000,21.4448,21.4448,21.2224,21.2224,12278.705451456,0
+DGRE.US,D,20190614,000000,21.1396,21.1955,21.0799,21.0799,31361.600472037,0
+DGRE.US,D,20190617,000000,21.0713,21.1974,21.0713,21.105,9146.7006345241,0
+DGRE.US,D,20190618,000000,21.2937,21.6768,21.2937,21.5949,24323.679200157,0
+DGRE.US,D,20190619,000000,21.5949,21.8885,21.5949,21.7393,39895.404641556,0
+DGRE.US,D,20190620,000000,22.0945,22.1572,21.9964,22.0945,9139.4289815494,0
+DGRE.US,D,20190621,000000,22.0156,22.0686,21.9261,22.0253,11880.842152987,0
+DGRE.US,D,20190624,000000,22.0686,22.1138,22.0041,22.0503,22094.398159647,0
+DGRE.US,D,20190625,000000,21.9434,22.0676,21.799,21.799,7971.8092753365,0
+DGRE.US,D,20190626,000000,21.9531,22.0955,21.9531,21.9868,22991.927898231,0
+DGRE.US,D,20190627,000000,22.0503,22.2496,22.0503,22.1957,6880.0225215733,0
+DGRE.US,D,20190628,000000,22.0859,22.2409,22.0686,22.2409,11889.152613529,0
+DGRE.US,D,20190701,000000,22.5797,22.6721,22.3131,22.4363,19997.045680249,0
+DGRE.US,D,20190702,000000,22.42,22.4989,22.3189,22.446,4946.801637888,0
+DGRE.US,D,20190703,000000,22.2851,22.3275,22.2669,22.3073,12608.007450451,0
+DGRE.US,D,20190705,000000,22.0725,22.1398,22.0426,22.1398,3995.2539057785,0
+DGRE.US,D,20190708,000000,21.9232,22.0599,21.8799,21.9329,14910.005020707,0
+DGRE.US,D,20190709,000000,21.7557,21.9069,21.7557,21.8357,7299.7007789666,0
+DGRE.US,D,20190710,000000,22.1321,22.1495,22.006,22.0955,9754.4030616901,0
+DGRE.US,D,20190711,000000,22.1273,22.1273,21.9424,22.0137,7706.9133455462,0
+DGRE.US,D,20190712,000000,21.9242,22.006,21.8885,21.9733,66299.815400026,0
+DGRE.US,D,20190715,000000,22.0388,22.0773,21.9771,22.0416,14734.446541748,0
+DGRE.US,D,20190716,000000,22.0733,22.1754,22.0599,22.1138,2997.9986406856,0
+DGRE.US,D,20190717,000000,22.0907,22.1398,22.0253,22.0339,15336.954931075,0
+DGRE.US,D,20190718,000000,22.0339,22.1677,21.9598,22.1504,6459.3054566122,0
+DGRE.US,D,20190719,000000,22.2476,22.2476,21.9771,22.0725,3299.2528353491,0
+DGRE.US,D,20190722,000000,22.082,22.2312,22.0339,22.0503,14019.746935098,0
+DGRE.US,D,20190723,000000,22.1495,22.1495,21.9674,22.0725,9005.4228053026,0
+DGRE.US,D,20190724,000000,21.9868,22.1398,21.9868,22.0907,5763.3043861828,0
+DGRE.US,D,20190725,000000,21.9896,21.9896,21.8982,21.9174,7546.9369801042,0
+DGRE.US,D,20190726,000000,21.9069,22.033,21.9069,22.033,1792.9818620316,0
+DGRE.US,D,20190729,000000,21.8635,21.9001,21.799,21.9001,2667.6578341235,0
+DGRE.US,D,20190730,000000,21.8433,21.8549,21.7008,21.7557,8342.6635770429,0
+DGRE.US,D,20190731,000000,21.7181,21.7278,21.5295,21.5747,10873.198812216,0
+DGRE.US,D,20190801,000000,21.6286,21.6864,21.1098,21.1425,8186.8424418721,0
+DGRE.US,D,20190802,000000,21.0501,21.0501,20.8547,20.9557,4366.1082074849,0
+DGRE.US,D,20190805,000000,20.5428,20.5428,20.0644,20.0644,10793.210629495,0
+DGRE.US,D,20190806,000000,20.3522,20.5611,20.3464,20.5611,10182.391779626,0
+DGRE.US,D,20190807,000000,20.227,20.6314,20.227,20.6314,14459.16253628,0
+DGRE.US,D,20190808,000000,20.667,20.8691,20.667,20.8296,6623.4370523254,0
+DGRE.US,D,20190809,000000,20.5928,20.7122,20.5525,20.6053,6277.5141322463,0
+DGRE.US,D,20190812,000000,20.4292,20.4773,20.2001,20.2001,81031.14551907,0
+DGRE.US,D,20190813,000000,20.6053,20.6679,20.4686,20.4686,21956.236753129,0
+DGRE.US,D,20190814,000000,20.1192,20.1471,19.9267,19.946,46356.787713303,0
+DGRE.US,D,20190815,000000,20.0259,20.1192,20.0114,20.0384,6270.2424792717,0
+DGRE.US,D,20190816,000000,20.254,20.3185,20.2174,20.2636,7670.555080673,0
+DGRE.US,D,20190819,000000,20.5148,20.5148,20.3637,20.3801,3599.4682224447,0
+DGRE.US,D,20190820,000000,20.4995,20.5148,20.4426,20.4426,10650.893992706,0
+DGRE.US,D,20190821,000000,20.6217,20.7036,20.6217,20.6622,12109.379817904,0
+DGRE.US,D,20190822,000000,20.5331,20.5331,20.3801,20.3801,5083.9242368382,0
+DGRE.US,D,20190823,000000,20.3541,20.4273,20.0644,20.0913,5608.5220585798,0
+DGRE.US,D,20190826,000000,20.2348,20.2723,20.1924,20.227,12049.128978972,0
+DGRE.US,D,20190827,000000,20.3801,20.3897,20.304,20.3387,10197.973893143,0
+DGRE.US,D,20190828,000000,20.2001,20.3445,20.1578,20.281,26709.820183406,0
+DGRE.US,D,20190829,000000,20.4966,20.5688,20.4466,20.5428,3398.9783618583,0
+DGRE.US,D,20190830,000000,20.6314,20.667,20.5775,20.6362,2333.1617972903,0
+DGRE.US,D,20190903,000000,20.4773,20.5823,20.4773,20.5823,4922.9090638285,0
+DGRE.US,D,20190904,000000,20.8662,20.9471,20.821,20.9375,21034.814440486,0
+DGRE.US,D,20190905,000000,21.0886,21.233,21.0886,21.1993,5569.0473710032,0
+DGRE.US,D,20190906,000000,21.3504,21.3504,21.2744,21.2907,2383.0245605449,0
+DGRE.US,D,20190909,000000,21.3861,21.3871,21.2417,21.3225,44329.035340948,0
+DGRE.US,D,20190910,000000,21.2503,21.3321,21.2503,21.3139,8793.5060614703,0
+DGRE.US,D,20190911,000000,21.3321,21.4938,21.3321,21.4409,8395.642763001,0
+DGRE.US,D,20190912,000000,21.5651,21.773,21.5651,21.6584,26025.245996222,0
+DGRE.US,D,20190913,000000,21.7895,21.824,21.722,21.773,10777.628515979,0
+DGRE.US,D,20190916,000000,21.6921,21.6921,21.4708,21.5747,41362.200927296,0
+DGRE.US,D,20190917,000000,21.5574,21.5709,21.5208,21.5535,4556.2099923932,0
+DGRE.US,D,20190918,000000,21.6017,21.6364,21.4515,21.5555,7439.9398006203,0
+DGRE.US,D,20190919,000000,21.5651,21.5795,21.5295,21.5295,9090.6050258626,0
+DGRE.US,D,20190920,000000,21.5767,21.5767,21.4583,21.5555,5182.6109557797,0
+DGRE.US,D,20190923,000000,21.5208,21.6007,21.467,21.5112,4269.499103679,0
+DGRE.US,D,20190924,000000,21.5382,21.5382,21.3302,21.4073,13252.06814249,0
+DGRE.US,D,20190925,000000,21.3581,21.3581,21.157,21.2994,7238.4111324661,0
+DGRE.US,D,20190926,000000,21.3206,21.3649,21.3119,21.3649,2448.4694373167,0
+DGRE.US,D,20190927,000000,21.466,21.466,21.1473,21.1473,1523.9307019701,0
+DGRE.US,D,20190930,000000,21.3302,21.413,21.284,21.284,10249.914271533,0
+DGRE.US,D,20191001,000000,21.1858,21.2484,21.1021,21.1021,131906.74615233,0
+DGRE.US,D,20191002,000000,21.1753,21.1753,21.0251,21.0299,11484.017662085,0
+DGRE.US,D,20191003,000000,21.1377,21.3196,21.1377,21.257,48445.82973216,0
+DGRE.US,D,20191004,000000,21.3032,21.44,21.2705,21.4159,6385.5501192981,0
+DGRE.US,D,20191007,000000,21.2812,21.3851,21.1377,21.1377,2366.4036394601,0
+DGRE.US,D,20191008,000000,21.284,21.284,21.157,21.157,2259.4064599761,0
+DGRE.US,D,20191009,000000,21.3321,21.3948,21.2937,21.2937,12660.986636408,0
+DGRE.US,D,20191010,000000,21.3948,21.6267,21.3948,21.5285,10461.831015365,0
+DGRE.US,D,20191011,000000,21.799,21.9069,21.799,21.8982,6983.9032783538,0
+DGRE.US,D,20191014,000000,21.7788,21.8308,21.7393,21.776,6933.0017075314,0
+DGRE.US,D,20191015,000000,21.8837,21.928,21.8789,21.928,5208.5811449749,0
+DGRE.US,D,20191016,000000,21.9117,21.9733,21.8742,21.9232,8613.79235224,0
+DGRE.US,D,20191017,000000,22.1013,22.1013,21.9733,22.0474,3547.5278440545,0
+DGRE.US,D,20191018,000000,21.9829,21.9868,21.9213,21.9473,9769.9851752071,0
+DGRE.US,D,20191021,000000,21.849,21.9829,21.849,21.9646,4174.9676150088,0
+DGRE.US,D,20191022,000000,22.0464,22.0464,22.006,22.0263,4597.7622951055,0
+DGRE.US,D,20191023,000000,22.0474,22.0792,22.0301,22.0522,5441.2740401632,0
+DGRE.US,D,20191024,000000,22.1244,22.1244,22.0483,22.057,4562.4428378001,0
+DGRE.US,D,20191025,000000,22.111,22.2101,22.111,22.1572,7283.0798578817,0
+DGRE.US,D,20191028,000000,22.3034,22.367,22.2659,22.3189,5018.4793600665,0
+DGRE.US,D,20191029,000000,22.2399,22.2582,22.1745,22.2072,4493.8815383249,0
+DGRE.US,D,20191030,000000,22.1321,22.3016,22.0743,22.2698,9270.3187350929,0
+DGRE.US,D,20191031,000000,22.0926,22.0926,21.9733,22.0118,16028.800771233,0
+DGRE.US,D,20191101,000000,22.2659,22.4016,22.2659,22.3747,2851.526773625,0
+DGRE.US,D,20191104,000000,22.5923,22.6943,22.5923,22.6721,6386.5889268659,0
+DGRE.US,D,20191105,000000,22.7848,22.7857,22.7107,22.751,5008.0912843885,0
+DGRE.US,D,20191106,000000,22.703,22.703,22.6375,22.6375,3722.0475154457,0
+DGRE.US,D,20191107,000000,22.8609,22.9475,22.8098,22.8734,10794.249437063,0
+DGRE.US,D,20191108,000000,22.703,22.703,22.6269,22.6471,6330.4933182044,0
+DGRE.US,D,20191111,000000,22.392,22.5778,22.2929,22.4113,10874.237619784,0
+DGRE.US,D,20191112,000000,22.4835,22.4835,22.2929,22.3458,6388.6665420015,0
+DGRE.US,D,20191113,000000,22.1562,22.2303,22.1196,22.2207,7125.1811075753,0
+DGRE.US,D,20191114,000000,22.1495,22.1495,22.0725,22.1455,4763.9715059543,0
+DGRE.US,D,20191115,000000,22.3458,22.4007,22.3141,22.3458,5386.2172390695,0
+DGRE.US,D,20191118,000000,22.2399,22.3641,22.2399,22.3266,8023.7496537267,0
+DGRE.US,D,20191119,000000,22.4604,22.4922,22.4016,22.4469,1456.4082100628,0
+DGRE.US,D,20191120,000000,22.3458,22.494,22.3371,22.3371,6925.7300545567,0
+DGRE.US,D,20191121,000000,22.2611,22.3323,22.2611,22.2929,5069.380930889,0
+DGRE.US,D,20191122,000000,22.3189,22.3189,22.2351,22.2351,15326.566855397,0
+DGRE.US,D,20191125,000000,22.4545,22.4642,22.3728,22.4604,12229.88149577,0
+DGRE.US,D,20191126,000000,22.4016,22.4016,22.2303,22.3496,10020.337799048,0
+DGRE.US,D,20191127,000000,22.3506,22.3776,22.2669,22.2669,2210.5825042893,0
+DGRE.US,D,20191129,000000,22.083,22.083,22.0069,22.0069,646.13830717478,0
+DGRE.US,D,20191202,000000,22.0743,22.1013,22.0378,22.0676,7624.8475476896,0
+DGRE.US,D,20191203,000000,21.9079,21.9733,21.8837,21.9377,16577.291167034,0
+DGRE.US,D,20191204,000000,22.1196,22.2351,22.1196,22.2024,2017.3642966775,0
+DGRE.US,D,20191205,000000,22.3016,22.3016,22.2207,22.2524,4303.7797534166,0
+DGRE.US,D,20191206,000000,22.392,22.4825,22.392,22.4113,11166.142546338,0
+DGRE.US,D,20191209,000000,22.4305,22.4305,22.341,22.341,6348.1530468571,0
+DGRE.US,D,20191210,000000,22.3545,22.4739,22.3545,22.4739,4751.5058151406,0
+DGRE.US,D,20191211,000000,22.6067,22.7992,22.5826,22.7107,20295.183452208,0
+DGRE.US,D,20191212,000000,22.9003,23.1265,22.9003,23.0187,18850.202125392,0
+DGRE.US,D,20191213,000000,23.0283,23.2266,22.9725,23.2266,127025.38939121,0
+DGRE.US,D,20191216,000000,23.2998,23.4279,23.2998,23.3605,6547.6040998757,0
+DGRE.US,D,20191217,000000,23.3095,23.4731,23.3095,23.4202,30956.465520593,0
+DGRE.US,D,20191218,000000,23.5453,23.5636,23.4817,23.5183,16498.341791881,0
+DGRE.US,D,20191219,000000,23.4702,23.5549,23.4287,23.5549,14058.182815107,0
+DGRE.US,D,20191220,000000,23.5009,23.553,23.4731,23.5279,8018.5556158877,0
+DGRE.US,D,20191223,000000,23.5299,23.5626,23.4731,23.5183,10694.523910554,0
+DGRE.US,D,20191224,000000,23.5818,23.6108,23.448,23.5183,4480.3770399435,0
+DGRE.US,D,20191226,000000,23.5818,23.7378,23.5818,23.6772,15358.769889998,0
+DGRE.US,D,20191227,000000,23.7984,23.8379,23.7464,23.7782,10007.872108235,0
+DGRE.US,D,20191230,000000,23.8514,23.9158,23.656,23.656,14280.487634617,0
+DGRE.US,D,20191231,000000,23.8004,23.939,23.7551,23.939,9199.6798204821,0
+DGRE.US,D,20200102,000000,24.1566,24.2885,24.0997,24.2576,40145.757265397,0
+DGRE.US,D,20200103,000000,23.9553,23.9737,23.8196,23.8196,19625.152570975,0
+DGRE.US,D,20200106,000000,23.6193,23.8283,23.6193,23.7907,10464.947438069,0
+DGRE.US,D,20200107,000000,23.8061,23.8099,23.7494,23.7782,8364.4785359668,0
+DGRE.US,D,20200108,000000,23.7089,23.992,23.7089,23.9293,10733.99859813,0
+DGRE.US,D,20200109,000000,24.0699,24.0699,23.9582,23.9823,35361.009608086,0
+DGRE.US,D,20200110,000000,24.1748,24.2288,24.1219,24.1286,5918.0867137858,0
+DGRE.US,D,20200113,000000,24.2105,24.5416,24.2105,24.4848,19184.698162225,0
+DGRE.US,D,20200114,000000,24.3577,24.4751,24.3577,24.3934,21606.158602779,0
+DGRE.US,D,20200115,000000,24.4029,24.4029,24.2576,24.2576,5374.7903558237,0
+DGRE.US,D,20200116,000000,24.4482,24.4848,24.4116,24.4116,10946.95414953,0
+DGRE.US,D,20200117,000000,24.5223,24.6485,24.4944,24.6485,45979.700566191,0
+DGRE.US,D,20200121,000000,24.1931,24.2201,23.963,24.0295,7758.8537239364,0
+DGRE.US,D,20200122,000000,24.2105,24.3298,24.1652,24.2018,7248.7992081441,0
+DGRE.US,D,20200123,000000,23.9024,24.0285,23.758,23.9967,10635.311879188,0
+DGRE.US,D,20200124,000000,23.9727,23.9727,23.7282,23.7782,10134.606631507,0
+DGRE.US,D,20200127,000000,22.9446,23.1342,22.7617,23.0543,7678.8655412154,0
+DGRE.US,D,20200128,000000,23.1092,23.1439,23.0822,23.1179,126086.30734992,0
+DGRE.US,D,20200129,000000,23.2815,23.3181,23.2074,23.2584,12652.676175866,0
+DGRE.US,D,20200130,000000,22.779,22.8704,22.6394,22.8618,18511.550858287,0
+DGRE.US,D,20200131,000000,22.4517,22.4517,22.2871,22.3429,20080.150285673,0
+DGRE.US,D,20200203,000000,22.442,22.6433,22.4402,22.5788,16212.669710734,0
+DGRE.US,D,20200204,000000,23.1997,23.3085,23.1457,23.1727,20807.315583137,0
+DGRE.US,D,20200205,000000,23.5366,23.5366,23.3181,23.3345,12865.631727267,0
+DGRE.US,D,20200206,000000,23.3855,23.3855,23.2633,23.2633,9092.6826409982,0
+DGRE.US,D,20200207,000000,23.1005,23.1005,22.9408,22.9533,6179.8662208726,0
+DGRE.US,D,20200210,000000,23.0062,23.1371,22.9985,23.1015,15331.760893236,0
+DGRE.US,D,20200211,000000,23.4384,23.4634,23.397,23.397,1878.1640825917,0
+DGRE.US,D,20200212,000000,23.6358,23.7464,23.5838,23.682,6023.0062781341,0
+DGRE.US,D,20200213,000000,23.4471,23.5279,23.3807,23.3903,24859.703905144,0
+DGRE.US,D,20200214,000000,23.4894,23.5269,23.347,23.4287,12343.111520661,0
+DGRE.US,D,20200218,000000,23.3412,23.3412,23.2536,23.2873,4420.1262010108,0
+DGRE.US,D,20200219,000000,23.3672,23.4471,23.2815,23.3643,12535.290920704,0
+DGRE.US,D,20200220,000000,23.2074,23.2074,22.9311,22.9311,6393.8605798405,0
+DGRE.US,D,20200221,000000,23.1005,23.1005,22.9273,22.9793,14794.697380681,0
+DGRE.US,D,20200224,000000,22.1138,22.2698,22.0406,22.0406,28646.157489794,0
+DGRE.US,D,20200225,000000,22.3872,22.4315,21.876,21.9983,12375.314555262,0
+DGRE.US,D,20200226,000000,22.0859,22.3872,22.0859,22.2342,997097.3663426,0
+DGRE.US,D,20200227,000000,22.0686,22.0686,21.75,21.75,32323.536279824,0
+DGRE.US,D,20200228,000000,21.0568,21.4034,20.8633,21.3754,44335.268186355,0
+DGRE.US,D,20200302,000000,21.6094,22.0773,21.5189,21.9858,156135.89386381,0
+DGRE.US,D,20200303,000000,21.9983,22.3872,21.8145,21.9502,35113.773406949,0
+DGRE.US,D,20200304,000000,22.3593,22.469,22.1879,22.3863,28369.834676758,0
+DGRE.US,D,20200305,000000,22.2871,22.3496,21.8674,21.9579,7679.9043487832,0
+DGRE.US,D,20200306,000000,21.593,21.7942,21.5305,21.7181,109743.78669321,0
+DGRE.US,D,20200309,000000,20.3724,22.0686,15.047,20.2443,27647.863417133,0
+DGRE.US,D,20200310,000000,20.8287,21.0761,20.5726,21.0289,15143.736723463,0
+DGRE.US,D,20200311,000000,20.408,20.485,19.9267,20.0971,61709.324757895,0
+DGRE.US,D,20200312,000000,19.6928,19.6928,17.8282,18.0111,112980.71107449,0
+DGRE.US,D,20200313,000000,19.5253,19.5253,18.2989,19.043,28080.00736534,0
+DGRE.US,D,20200316,000000,16.9522,17.4903,16.6422,16.7336,18057.591951156,0
+DGRE.US,D,20200317,000000,17.0984,17.8637,16.7991,17.8637,114161.83527908,0
+DGRE.US,D,20200318,000000,16.4063,16.6489,15.9413,16.233,37585.096610757,0
+DGRE.US,D,20200319,000000,15.7709,16.3611,15.7709,16.1955,12633.977639646,0
+DGRE.US,D,20200320,000000,16.7057,16.8164,16.1772,16.3014,60536.511013843,0
+DGRE.US,D,20200323,000000,16.0579,16.2138,15.6747,15.8008,35431.648522697,0
+DGRE.US,D,20200324,000000,16.7019,17.0908,16.6537,16.8338,7141.8020286602,0
+DGRE.US,D,20200325,000000,17.2025,17.7963,17.1639,17.5855,43037.797534166,0
+DGRE.US,D,20200326,000000,17.8378,20.0182,17.7501,18.3258,40036.682470777,0
+DGRE.US,D,20200327,000000,17.4845,17.6134,17.2487,17.4402,28777.047243338,0
+DGRE.US,D,20200330,000000,17.3564,17.6789,17.1755,17.4845,70403.105292856,0
+DGRE.US,D,20200331,000000,17.5779,17.9234,17.5682,17.5865,41265.59182349,0
+DGRE.US,D,20200401,000000,17.1928,17.1928,16.8818,16.9002,23732.597694076,0
+DGRE.US,D,20200402,000000,17.1928,17.6221,17.1928,17.5133,20493.595697659,0
+DGRE.US,D,20200403,000000,17.4681,19.2134,17.1475,17.2362,12935.23183431,0
+DGRE.US,D,20200406,000000,17.8425,18.1497,17.7598,18.0158,67222.276520237,0
+DGRE.US,D,20200407,000000,18.6666,18.6666,18.2074,18.2546,53916.190384222,0
+DGRE.US,D,20200408,000000,18.4173,18.5916,18.3268,18.4982,12217.415804956,0
+DGRE.US,D,20200409,000000,18.8014,18.8996,18.527,18.527,13077.548471099,0
+DGRE.US,D,20200413,000000,18.4548,18.6184,18.3268,18.6001,37585.096610757,0
+DGRE.US,D,20200414,000000,18.8476,19.094,18.8292,18.8928,22364.488127277,0
+DGRE.US,D,20200415,000000,18.5087,18.5174,18.3711,18.4404,12728.509128316,0
+DGRE.US,D,20200416,000000,18.4317,18.5713,18.3538,18.4173,16403.81030321,0
+DGRE.US,D,20200417,000000,19.0305,19.0305,18.7648,18.8966,34937.176120422,0
+DGRE.US,D,20200420,000000,18.8245,18.8919,18.5539,18.6378,6978.7092405148,0
+DGRE.US,D,20200421,000000,18.2758,18.2758,18.1525,18.1949,11288.721839338,0
+DGRE.US,D,20200422,000000,18.6772,18.7359,18.5916,18.6339,18298.595306888,0
+DGRE.US,D,20200423,000000,18.6926,18.9294,18.527,18.6069,14271.138366506,0
+DGRE.US,D,20200424,000000,18.4452,18.5636,18.3826,18.4732,41139.896107786,0
+DGRE.US,D,20200427,000000,18.732,18.9843,18.732,18.9746,21970.780059078,0
+DGRE.US,D,20200428,000000,19.0767,19.1123,18.9486,19.0025,11029.019947387,0
+DGRE.US,D,20200429,000000,19.3722,19.5648,19.3125,19.5648,11092.387209023,0
+DGRE.US,D,20200430,000000,19.377,19.5359,19.0122,19.1412,10956.30341764,0
+DGRE.US,D,20200501,000000,18.5916,18.6378,18.3538,18.4173,36555.638311062,0
+DGRE.US,D,20200504,000000,18.6378,18.7552,18.5636,18.7552,8460.0488322049,0
+DGRE.US,D,20200505,000000,18.8928,19.0025,18.8389,18.9024,27716.424716608,0
+DGRE.US,D,20200506,000000,18.9736,18.9736,18.8476,18.8543,11068.494634964,0
+DGRE.US,D,20200507,000000,19.0025,19.0565,18.9313,18.94,7370.3396935773,0
+DGRE.US,D,20200508,000000,19.3048,19.377,19.2249,19.3423,15803.379529019,0
+DGRE.US,D,20200511,000000,19.1489,19.2731,19.1412,19.1951,16277.075779939,0
+DGRE.US,D,20200512,000000,19.2721,19.454,19.0575,19.1267,16938.79620063,0
+DGRE.US,D,20200513,000000,19.2721,19.2952,18.993,19.0719,23967.3682044,0
+DGRE.US,D,20200514,000000,18.7022,19.1219,18.657,19.1219,16608.455394068,0
+DGRE.US,D,20200515,000000,18.8938,18.8938,18.7263,18.8014,67678.313042503,0
+DGRE.US,D,20200518,000000,19.2221,19.4887,19.2221,19.4646,21928.188948799,0
+DGRE.US,D,20200519,000000,19.377,19.4396,19.2875,19.3,14214.003950278,0
+DGRE.US,D,20200520,000000,19.4964,19.5975,19.4454,19.5195,32386.90354146,0
+DGRE.US,D,20200521,000000,19.5291,19.5291,19.3423,19.4145,51707.685495068,0
+DGRE.US,D,20200522,000000,19.2298,19.2298,19.0122,19.067,7536.5489044261,0
+DGRE.US,D,20200526,000000,19.6321,19.7332,19.5474,19.5474,3746.9788970731,0
+DGRE.US,D,20200527,000000,19.5791,19.6225,19.4684,19.5791,2340.4334502649,0
+DGRE.US,D,20200528,000000,19.8016,19.8064,19.5791,19.6071,19731.11094289,0
+DGRE.US,D,20200529,000000,19.6975,19.9537,19.661,19.9537,50020.662004952,0
+DGRE.US,D,20200601,000000,20.0547,20.329,20.0547,20.2973,5162.8736119914,0
+DGRE.US,D,20200602,000000,20.512,20.8027,20.512,20.7353,18302.750537159,0
+DGRE.US,D,20200603,000000,21.1695,21.3119,21.1454,21.2465,9355.5009556529,0
+DGRE.US,D,20200604,000000,21.0241,21.0241,20.795,20.8951,5517.106992613,0
+DGRE.US,D,20200605,000000,21.4515,21.5372,21.3254,21.3986,14764.571961214,0
+DGRE.US,D,20200608,000000,21.4351,21.4977,21.3331,21.4977,9787.6449038598,0
+DGRE.US,D,20200609,000000,21.3706,21.489,21.3437,21.4746,6978.7092405148,0
+DGRE.US,D,20200610,000000,21.3986,21.593,21.3697,21.593,5776.8088845643,0
+DGRE.US,D,20200611,000000,20.9317,20.9317,20.4456,20.4513,20084.305515944,0
+DGRE.US,D,20200612,000000,20.8229,20.923,20.6477,20.8623,4532.3174183337,0
+DGRE.US,D,20200615,000000,20.4735,20.8662,20.3926,20.7026,12476.078889339,0
+DGRE.US,D,20200616,000000,21.1598,21.1598,20.7478,20.8181,11126.66785876,0
+DGRE.US,D,20200617,000000,21.0251,21.0597,20.9105,20.9664,12175.863502243,0
+DGRE.US,D,20200618,000000,20.9807,21.0241,20.9664,20.9807,19167.038433572,0
+DGRE.US,D,20200619,000000,21.1791,21.1791,20.976,20.976,6169.4781451946,0
+DGRE.US,D,20200622,000000,21.0857,21.2108,21.0694,21.1454,104161.23482382,0
+DGRE.US,D,20200623,000000,21.4236,21.4236,21.2253,21.2657,23319.152282089,0
+DGRE.US,D,20200624,000000,21.2022,21.2022,20.925,21.0087,23846.866526534,0
+DGRE.US,D,20200625,000000,20.8932,21.1213,20.8932,21.1088,60371.340610562,0
+DGRE.US,D,20200626,000000,21.1406,21.1406,20.8576,20.9297,34295.193043518,0
+DGRE.US,D,20200629,000000,21.0299,21.0395,20.8758,21.0395,32626.868089623,0
+DGRE.US,D,20200630,000000,20.8942,20.9471,20.8287,20.9115,60315.245001901,0
+DGRE.US,D,20200701,000000,21.1791,21.3081,21.1136,21.2474,12789.798774817,0
+DGRE.US,D,20200702,000000,21.722,21.8962,21.722,21.722,9694.1522227574,0
+DGRE.US,D,20200706,000000,22.4672,22.6616,22.4672,22.6616,25753.078413456,0
+DGRE.US,D,20200707,000000,22.3747,22.5037,22.1918,22.2524,141006.7004463,0
+DGRE.US,D,20200708,000000,22.418,22.5595,22.3323,22.5037,22131.795232088,0
+DGRE.US,D,20200709,000000,22.5874,22.5874,22.2437,22.3698,39465.338308484,0
+DGRE.US,D,20200710,000000,22.2486,22.2919,22.2014,22.2389,35786.920710886,0
+DGRE.US,D,20200713,000000,22.4575,22.6134,22.2572,22.3102,9327.4531513222,0
+DGRE.US,D,20200714,000000,22.1783,22.4228,22.108,22.4132,8028.9436915658,0
+DGRE.US,D,20200715,000000,22.5778,22.5778,22.3843,22.5037,11107.96932254,0
+DGRE.US,D,20200716,000000,22.1542,22.1918,22.0531,22.1427,11856.949578927,0
+DGRE.US,D,20200717,000000,22.2572,22.3381,22.2197,22.2669,5575.2802164101,0
+DGRE.US,D,20200720,000000,22.4132,22.6057,22.3698,22.5826,6341.9202014502,0
+DGRE.US,D,20200721,000000,22.7338,22.8724,22.7338,22.7675,19287.540111438,0
+DGRE.US,D,20200722,000000,22.7627,22.8117,22.6818,22.8117,53557.801773328,0
+DGRE.US,D,20200723,000000,22.7434,22.78,22.4325,22.4325,13049.500666768,0
+DGRE.US,D,20200724,000000,22.4036,22.5229,22.3564,22.4806,4405.5828950615,0
+DGRE.US,D,20200727,000000,22.7299,22.8262,22.7251,22.7934,9168.515593448,0
+DGRE.US,D,20200728,000000,22.8165,22.8165,22.6211,22.6375,2603.2517649196,0
+DGRE.US,D,20200729,000000,22.8358,23.0052,22.8358,22.9475,7189.5871767792,0
+DGRE.US,D,20200730,000000,22.9013,22.9013,22.6616,22.8397,15215.414445641,0
+DGRE.US,D,20200731,000000,22.7068,22.7675,22.5595,22.7048,14304.380208676,0
+DGRE.US,D,20200803,000000,22.7887,22.803,22.7713,22.7713,896.49093101582,0
+DGRE.US,D,20200804,000000,22.8435,22.882,22.753,22.882,5647.9967461564,0
+DGRE.US,D,20200805,000000,23.165,23.269,23.1294,23.1294,49512.685104295,0
+DGRE.US,D,20200806,000000,23.0765,23.1294,23.0004,23.0813,4768.1267362255,0
+DGRE.US,D,20200807,000000,22.9648,22.9648,22.7684,22.803,9971.5138433613,0
+DGRE.US,D,20200810,000000,22.8146,22.9282,22.8117,22.882,7311.1276622124,0
+DGRE.US,D,20200811,000000,22.9465,23.0533,22.8541,22.8637,2266.6781129508,0
+DGRE.US,D,20200812,000000,23.0341,23.1207,23.0341,23.0717,5345.7037439251,0
+DGRE.US,D,20200813,000000,23.0178,23.1766,23.0178,23.0466,12789.798774817,0
+DGRE.US,D,20200814,000000,23.086,23.1294,23.0813,23.086,11351.050293406,0
+DGRE.US,D,20200817,000000,23.295,23.3518,23.2218,23.3238,8936.8615058274,0
+DGRE.US,D,20200818,000000,23.2314,23.3412,23.2016,23.3238,29260.092762367,0
+DGRE.US,D,20200819,000000,23.2044,23.2044,22.9821,22.9821,5368.5575104168,0
+DGRE.US,D,20200820,000000,22.5499,22.882,22.5499,22.882,7130.3751454143,0
+DGRE.US,D,20200821,000000,22.8272,22.882,22.7434,22.8165,10180.31416449,0
+DGRE.US,D,20200824,000000,23.0986,23.0986,22.9465,22.9966,4145.8810031102,0
+DGRE.US,D,20200825,000000,23.1082,23.2401,23.1034,23.2006,2863.9924644387,0
+DGRE.US,D,20200826,000000,23.1958,23.2363,23.1294,23.2363,23160.214724216,0
+DGRE.US,D,20200827,000000,23.0717,23.1121,22.9648,23.038,5168.0676498305,0
+DGRE.US,D,20200828,000000,23.2228,23.3143,23.2131,23.2738,7893.8987077511,0
+DGRE.US,D,20200831,000000,22.8165,22.8165,22.6057,22.6519,13816.140651808,0
+DGRE.US,D,20200901,000000,22.9089,22.9725,22.9089,22.9551,12138.466429803,0
+DGRE.US,D,20200902,000000,23.0293,23.0572,22.9089,22.9918,4706.837089725,0
+DGRE.US,D,20200903,000000,22.8916,22.8916,22.6519,22.6519,7777.5522601569,0
+DGRE.US,D,20200904,000000,22.7434,22.7896,22.5595,22.7299,5931.5912121672,0
+DGRE.US,D,20200908,000000,22.5037,22.5277,22.4315,22.4353,6981.8256632182,0
+DGRE.US,D,20200909,000000,22.5402,22.6375,22.5402,22.6375,7514.7339455022,0
+DGRE.US,D,20200910,000000,22.5595,22.5595,22.2717,22.2717,3550.6442667579,0
+DGRE.US,D,20200911,000000,22.6057,22.6057,22.395,22.418,4230.0244161024,0
+DGRE.US,D,20200914,000000,22.753,22.9089,22.753,22.9089,14570.314946035,0
+DGRE.US,D,20200915,000000,23.1015,23.1409,23.0822,23.1294,5784.0805375389,0
+DGRE.US,D,20200916,000000,23.1679,23.1958,23.0668,23.0909,13405.811662526,0
+DGRE.US,D,20200917,000000,23.0225,23.1121,22.9378,23.0052,8815.3210203942,0
+DGRE.US,D,20200918,000000,23.0197,23.0197,22.8165,22.8676,5738.3730045555,0
+DGRE.US,D,20200921,000000,22.4672,22.6057,22.3016,22.5778,6669.1445853089,0
+DGRE.US,D,20200922,000000,22.6336,22.6336,22.3439,22.3824,5056.9152400753,0
+DGRE.US,D,20200923,000000,22.4757,22.4757,22.1119,22.1119,4866.813455167,0
+DGRE.US,D,20200924,000000,21.9261,22.1918,21.9261,22.0705,6926.7688621245,0
+DGRE.US,D,20200925,000000,21.8885,22.1312,21.8827,22.0733,3829.0446949297,0
+DGRE.US,D,20200928,000000,22.3535,22.3631,22.2639,22.3631,12855.243651588,0
+DGRE.US,D,20200929,000000,22.2534,22.3439,22.2169,22.2447,9182.0200918294,0
+DGRE.US,D,20200930,000000,22.5499,22.5499,22.4757,22.5307,9574.6893524598,0
+DGRE.US,D,20201001,000000,22.6057,22.7357,22.6057,22.6856,4532.3174183337,0
+DGRE.US,D,20201002,000000,22.4854,22.6529,22.4209,22.4604,4710.9923199962,0
+DGRE.US,D,20201005,000000,22.703,22.7222,22.6433,22.7222,25673.090230735,0
+DGRE.US,D,20201006,000000,22.8531,22.8859,22.6789,22.6789,5999.1137040746,0
+DGRE.US,D,20201007,000000,22.8397,22.9456,22.8242,22.8859,11199.384388507,0
+DGRE.US,D,20201008,000000,22.9503,23.0822,22.9503,23.0649,10105.520019608,0
+DGRE.US,D,20201009,000000,23.1554,23.2478,23.1554,23.2026,6603.6997085371,0
+DGRE.US,D,20201012,000000,23.2526,23.3605,23.2199,23.2988,4996.6644011426,0
+DGRE.US,D,20201013,000000,23.1929,23.3778,23.1063,23.3595,109635.75070615,0
+DGRE.US,D,20201014,000000,23.2767,23.3133,23.1929,23.217,13219.865107888,0
+DGRE.US,D,20201015,000000,22.9966,23.063,22.9416,23.0148,5283.3752898568,0
+DGRE.US,D,20201016,000000,23.1265,23.1833,23.1169,23.1169,2442.2365919098,0
+DGRE.US,D,20201019,000000,23.1746,23.2161,23.0533,23.1111,6737.705884784,0
+DGRE.US,D,20201020,000000,23.3633,23.4355,23.3036,23.3315,19136.913014106,0
+DGRE.US,D,20201021,000000,23.4307,23.5838,23.4307,23.4952,22097.514582351,0
+DGRE.US,D,20201022,000000,23.5279,23.5414,23.4162,23.4547,5774.7312694286,0
+DGRE.US,D,20201023,000000,23.3778,23.5087,23.37,23.4807,10943.837726826,0
+DGRE.US,D,20201026,000000,23.2526,23.2709,23.0533,23.1746,14573.431368738,0
+DGRE.US,D,20201027,000000,23.2478,23.3412,23.2324,23.2478,9177.8648615582,0
+DGRE.US,D,20201028,000000,22.8569,22.987,22.727,22.7357,8827.7867112079,0
+DGRE.US,D,20201029,000000,22.7645,22.9773,22.7645,22.8377,12732.664358587,0
+DGRE.US,D,20201030,000000,22.6914,22.7087,22.5874,22.6529,6789.6462631742,0
+DGRE.US,D,20201102,000000,22.8291,22.9503,22.7722,22.8666,8416.4189143571,0
+DGRE.US,D,20201103,000000,23.0727,23.1843,23.063,23.1332,17208.88616826,0
+DGRE.US,D,20201104,000000,23.6579,23.8061,23.6579,23.7512,31090.47169684,0
+DGRE.US,D,20201105,000000,24.1296,24.2759,24.1026,24.2249,9478.0802486539,0
+DGRE.US,D,20201106,000000,24.1248,24.3105,24.1248,24.2441,13080.664893802,0
+DGRE.US,D,20201109,000000,24.8218,24.8218,24.3279,24.4868,13171.041152201,0
+DGRE.US,D,20201110,000000,24.301,24.3751,24.2441,24.273,22234.637181301,0
+DGRE.US,D,20201111,000000,24.3105,24.4213,24.3105,24.3664,11008.243796031,0
+DGRE.US,D,20201112,000000,24.3934,24.3934,24.0776,24.1064,18237.305660387,0
+DGRE.US,D,20201113,000000,24.3654,24.5532,24.3472,24.5532,57762.894807804,0
+DGRE.US,D,20201116,000000,24.8313,24.841,24.6437,24.6917,21958.314368264,0
+DGRE.US,D,20201117,000000,24.5984,24.8218,24.5772,24.7187,9546.641548129,0
+DGRE.US,D,20201118,000000,24.8034,24.9247,24.7621,24.7621,21379.698552997,0
+DGRE.US,D,20201119,000000,24.6725,24.8313,24.6725,24.7284,14275.293596778,0
+DGRE.US,D,20201120,000000,24.7669,24.9344,24.7399,24.9344,25535.967631786,0
+DGRE.US,D,20201123,000000,24.9632,24.9979,24.8313,24.8593,6811.4612220982,0
+DGRE.US,D,20201124,000000,24.8833,25.1385,24.8593,25.1058,12432.448971491,0
+DGRE.US,D,20201125,000000,24.7861,24.9055,24.7669,24.9055,9726.3552573593,0
+DGRE.US,D,20201127,000000,24.9729,25.1385,24.9729,25.0913,5900.4269851331,0
+DGRE.US,D,20201130,000000,24.6822,24.6927,24.5724,24.6571,13547.089491746,0
+DGRE.US,D,20201201,000000,24.9729,25.1385,24.8891,25.1058,8553.5415133073,0
+DGRE.US,D,20201202,000000,25.1009,25.1615,25.0739,25.1567,3066.5599401607,0
+DGRE.US,D,20201203,000000,25.3849,25.4648,25.3242,25.3252,3587.0025316311,0
+DGRE.US,D,20201204,000000,25.5013,25.6409,25.4658,25.5717,116259.18775848,0
+DGRE.US,D,20201207,000000,25.5197,25.6968,25.4648,25.6044,11501.677390739,0
+DGRE.US,D,20201208,000000,25.5947,25.6323,25.4648,25.5475,12075.099168166,0
+DGRE.US,D,20201209,000000,25.5802,25.5802,25.3512,25.4368,46135.521701361,0
+DGRE.US,D,20201210,000000,25.5293,25.7815,25.4917,25.7815,6901.8374804972,0
+DGRE.US,D,20201211,000000,25.4551,25.6506,25.4551,25.5659,10399.502561297,0
+DGRE.US,D,20201214,000000,25.6409,25.6409,25.511,25.614,5673.9669353516,0
+DGRE.US,D,20201215,000000,25.5572,25.7536,25.5408,25.6506,7558.36386335,0
+DGRE.US,D,20201216,000000,25.8055,25.9201,25.7728,25.8219,14641.992668214,0
+DGRE.US,D,20201217,000000,25.9866,25.9866,25.897,25.9644,9573.650544892,0
+DGRE.US,D,20201218,000000,25.9711,25.9711,25.8556,25.9124,7683.0207714867,0
+DGRE.US,D,20201221,000000,25.4878,25.7054,25.4253,25.6226,19805.905087773,0
+DGRE.US,D,20201222,000000,25.5649,25.5745,25.4628,25.5081,6738.7446923518,0
+DGRE.US,D,20201223,000000,25.8739,25.8787,25.8248,25.8642,19731.11094289,0
+DGRE.US,D,20201224,000000,26.0423,26.0423,25.8932,25.9287,6118.5765743721,0
+DGRE.US,D,20201228,000000,26.1454,26.1637,26.0423,26.0885,11112.124552811,0
+DGRE.US,D,20201229,000000,26.2195,26.2666,26.1732,26.2387,5951.3285559555,0
+DGRE.US,D,20201230,000000,26.5843,26.6411,26.5796,26.5796,3510.1307716135,0
+DGRE.US,D,20201231,000000,26.5179,26.6123,26.4351,26.5227,7394.2322676368,0
+DGRE.US,D,20210104,000000,26.978,26.978,26.593,26.6478,6132.0810727536,0
+DGRE.US,D,20210105,000000,26.8462,27.2486,26.8462,27.2486,69465.062059128,0
+DGRE.US,D,20210106,000000,26.9771,27.2313,26.9771,27.0743,6686.8043139615,0
+DGRE.US,D,20210107,000000,27.0897,27.4247,27.0897,27.3833,12952.891562962,0
+DGRE.US,D,20210108,000000,27.9022,28.0052,27.7712,27.8646,9276.5515804997,0
+DGRE.US,D,20210111,000000,27.6413,27.7327,27.6018,27.6875,17631.680848356,0
+DGRE.US,D,20210112,000000,27.7058,27.9022,27.6972,27.8926,13829.64515019,0
+DGRE.US,D,20210113,000000,27.9773,28.0052,27.8319,27.9301,10119.02451799,0
+DGRE.US,D,20210114,000000,28.0889,28.3142,28.0889,28.1063,7918.8300893784,0
+DGRE.US,D,20210115,000000,27.7327,27.7982,27.7241,27.752,8673.0043836049,0
+DGRE.US,D,20210119,000000,28.295,28.318,28.0524,28.1178,44556.534198298,0
+DGRE.US,D,20210120,000000,28.4634,28.7252,28.4162,28.5972,13011.06478676,0
+DGRE.US,D,20210121,000000,28.6222,28.7146,28.5154,28.6492,12126.000738989,0
+DGRE.US,D,20210122,000000,28.2853,28.4634,28.2853,28.4307,20362.705944116,0
+DGRE.US,D,20210125,000000,28.5799,28.5847,28.3507,28.501,11923.433263267,0
+DGRE.US,D,20210126,000000,28.3874,28.3874,28.295,28.3874,9416.7906021534,0
+DGRE.US,D,20210127,000000,27.9677,28.0707,27.7424,27.8031,92579.56925036,0
+DGRE.US,D,20210128,000000,27.6788,28.0052,27.6692,27.8791,680368.05534153,0
+DGRE.US,D,20210129,000000,27.4439,27.4439,27.0233,27.033,32180.180835467,0
+DGRE.US,D,20210201,000000,27.6788,27.8743,27.5181,27.7712,53201.490777571,0
+DGRE.US,D,20210202,000000,28.1996,28.3421,28.1554,28.2372,100591.89202084,0
+DGRE.US,D,20210203,000000,28.3238,28.3238,28.2285,28.2988,12781.488314274,0
+DGRE.US,D,20210204,000000,28.2189,28.2189,28.1082,28.2189,16605.338971364,0
+DGRE.US,D,20210205,000000,28.3325,28.3854,28.2093,28.3594,163263.15258652,0
+DGRE.US,D,20210208,000000,28.4259,28.6203,28.4259,28.5298,15245.539865108,0
+DGRE.US,D,20210209,000000,28.6174,28.8283,28.6174,28.7378,7732.8835347413,0
+DGRE.US,D,20210210,000000,28.8658,28.9024,28.6974,28.7696,19017.450143808,0
+DGRE.US,D,20210211,000000,29.0564,29.117,29.0131,29.0612,19722.800482348,0
+DGRE.US,D,20210212,000000,29.015,29.1728,29.0141,29.145,17662.845075391,0
+DGRE.US,D,20210216,000000,29.1922,29.2287,29.0246,29.0516,53342.768606793,0
+DGRE.US,D,20210217,000000,29.0419,29.1835,28.9957,29.1084,15928.036437156,0
+DGRE.US,D,20210218,000000,28.7898,28.8456,28.6521,28.7801,14028.05739564,0
+DGRE.US,D,20210219,000000,29.1084,29.2085,29.0111,29.0468,10576.099847824,0
+DGRE.US,D,20210222,000000,28.3325,28.5096,28.3325,28.3382,14238.935331905,0
+DGRE.US,D,20210223,000000,28.1274,28.5481,28.1274,28.4913,5152.4855363134,0
+DGRE.US,D,20210224,000000,27.9985,28.2381,27.9985,28.1948,3218.2258450603,0
+DGRE.US,D,20210225,000000,28.3142,28.3893,27.7327,27.8079,25907.86074106,0
+DGRE.US,D,20210226,000000,27.5181,27.5181,27.3035,27.4824,9956.9705374121,0
+DGRE.US,D,20210301,000000,27.8079,28.1178,27.8079,28.0889,15282.936937549,0
+DGRE.US,D,20210302,000000,27.778,27.957,27.6972,27.8926,8810.1269825552,0
+DGRE.US,D,20210303,000000,28.0389,28.0389,27.8926,27.9022,8606.5206992654,0
+DGRE.US,D,20210304,000000,27.8367,27.9301,27.3497,27.416,36840.27158464,0
+DGRE.US,D,20210305,000000,27.546,27.6086,27.313,27.6086,11425.844438289,0
+DGRE.US,D,20210308,000000,27.211,27.211,26.9203,26.9953,17049.948610385,0
+DGRE.US,D,20210309,000000,27.1639,27.4439,27.1542,27.2948,22108.941465596,0
+DGRE.US,D,20210310,000000,27.5556,27.5556,27.2389,27.5017,42342.835271304,0
+DGRE.US,D,20210311,000000,27.8926,28.1371,27.8926,28.0793,10980.1959917,0
+DGRE.US,D,20210312,000000,27.7424,27.7914,27.6788,27.7809,7946.8778937092,0
+DGRE.US,D,20210315,000000,27.752,27.8271,27.5855,27.8174,20893.536611264,0
+DGRE.US,D,20210316,000000,28.0331,28.0331,27.9118,28.009,7235.2947097626,0
+DGRE.US,D,20210317,000000,27.8646,28.1554,27.7424,28.1274,4636.1981751142,0
+DGRE.US,D,20210318,000000,27.855,27.8926,27.7424,27.752,8209.6962083638,0
+DGRE.US,D,20210319,000000,27.752,28.0427,27.7424,28.0235,10053.579641218,0
+DGRE.US,D,20210322,000000,27.856,28.0707,27.856,28.0331,11576.47153562,0
+DGRE.US,D,20210323,000000,27.7424,27.7424,27.4921,27.5104,3258.7393402047,0
+DGRE.US,D,20210324,000000,27.2303,27.2581,27.0512,27.0512,6488.3920685108,0
+DGRE.US,D,20210325,000000,26.9867,27.1812,26.9867,27.1734,12316.102523898,0
+DGRE.US,D,20210326,000000,27.5403,27.8194,27.4209,27.8194,18793.067709162,0
+DGRE.US,D,20210329,000000,27.6885,27.7636,27.6327,27.7636,4464.7949264264,0
+DGRE.US,D,20210330,000000,27.7828,27.8762,27.6798,27.8762,3478.9665445793,0
+DGRE.US,D,20210331,000000,27.6981,27.8762,27.6365,27.8483,14522.529797916,0
+DGRE.US,D,20210401,000000,28.1852,28.1852,28.0023,28.0542,7423.3188795354,0
+DGRE.US,D,20210405,000000,28.1294,28.1843,28.0456,28.1101,14144.403843235,0
+DGRE.US,D,20210406,000000,28.1342,28.2805,28.1342,28.2507,10830.607701936,0
+DGRE.US,D,20210407,000000,27.9138,27.9503,27.8194,27.8338,13899.245257232,0
+DGRE.US,D,20210408,000000,28.2882,28.3614,28.2507,28.269,28157.917932926,0
+DGRE.US,D,20210409,000000,27.9879,28.0996,27.9503,28.0139,74062.824354234,0
+DGRE.US,D,20210412,000000,27.6702,27.6702,27.5114,27.5893,13189.739688421,0
+DGRE.US,D,20210413,000000,27.5951,27.7347,27.5855,27.6798,7759.8925315042,0
+DGRE.US,D,20210414,000000,27.8589,27.9695,27.8001,27.8194,20782.384201509,0
+DGRE.US,D,20210415,000000,28.1294,28.1843,28.0389,28.1476,13337.25036305,0
+DGRE.US,D,20210416,000000,28.2218,28.2776,28.1823,28.2218,12631.90002451,0
+DGRE.US,D,20210419,000000,28.1621,28.1929,28.0629,28.1197,94797.423407624,0
+DGRE.US,D,20210420,000000,28.1246,28.1794,28.0072,28.0274,6868.5956383274,0
+DGRE.US,D,20210421,000000,27.8001,28.1004,27.8001,28.1004,6562.1474058249,0
+DGRE.US,D,20210422,000000,28.0072,28.0167,27.8945,27.9493,4734.8848940557,0
+DGRE.US,D,20210423,000000,28.2315,28.317,28.1852,28.2882,11547.384923722,0
+DGRE.US,D,20210426,000000,28.2785,28.317,28.2603,28.2882,4451.2904280449,0
+DGRE.US,D,20210427,000000,28.3162,28.346,28.2266,28.2872,8080.884069956,0
+DGRE.US,D,20210428,000000,28.3075,28.4191,28.2738,28.3999,6279.5917473819,0
+DGRE.US,D,20210429,000000,28.269,28.3902,28.2507,28.3902,4215.4811101532,0
+DGRE.US,D,20210430,000000,28.008,28.0447,27.8945,27.9879,7584.3340525452,0
+DGRE.US,D,20210503,000000,28.0312,28.0312,27.931,27.9705,5884.844871616,0
+DGRE.US,D,20210504,000000,27.8098,27.8098,27.5999,27.6798,6724.2013864025,0
+DGRE.US,D,20210505,000000,27.8656,27.931,27.7924,27.8762,6635.9027431391,0
+DGRE.US,D,20210506,000000,28.0254,28.0793,27.9503,28.0793,10156.421590431,0
+DGRE.US,D,20210507,000000,28.2315,28.4653,28.2315,28.371,33091.215072433,0
+DGRE.US,D,20210510,000000,28.371,28.371,28.035,28.035,9301.482962127,0
+DGRE.US,D,20210511,000000,27.4931,27.8001,27.4931,27.7395,10449.365324552,0
+DGRE.US,D,20210512,000000,27.314,27.342,26.9578,26.9578,25223.286553876,0
+DGRE.US,D,20210513,000000,27.08,27.1918,27.033,27.1446,7724.5730741989,0
+DGRE.US,D,20210514,000000,27.3977,27.6327,27.3506,27.6133,43377.487608838,0
+DGRE.US,D,20210517,000000,27.3506,27.4546,27.2389,27.4449,8088.1557229306,0
+DGRE.US,D,20210518,000000,27.725,27.9493,27.725,27.8069,9142.5454042528,0
+DGRE.US,D,20210519,000000,27.5373,27.8049,27.5373,27.7462,4931.2195243709,0
+DGRE.US,D,20210520,000000,27.7828,27.8762,27.7828,27.8762,4043.0390538975,0
+DGRE.US,D,20210521,000000,27.753,27.753,27.4834,27.5373,14989.993203428,0
+DGRE.US,D,20210524,000000,27.8098,27.9138,27.8001,27.9138,3984.8658301004,0
+DGRE.US,D,20210525,000000,28.1573,28.1573,28.0542,28.139,2744.5295941411,0
+DGRE.US,D,20210526,000000,28.2978,28.4288,28.2978,28.3739,5466.2054217905,0
+DGRE.US,D,20210527,000000,28.4239,28.4846,28.4095,28.4749,4335.9827880186,0
+DGRE.US,D,20210528,000000,28.5318,28.5895,28.5318,28.5413,3871.6358052097,0
+DGRE.US,D,20210601,000000,28.8408,28.9572,28.8408,28.9255,1981.0060318044,0
+DGRE.US,D,20210602,000000,28.8225,28.9293,28.8225,28.8966,2176.3018545517,0
+DGRE.US,D,20210603,000000,28.7656,28.7656,28.578,28.6916,11276.256148524,0
+DGRE.US,D,20210604,000000,28.8513,28.9437,28.8321,28.8966,10004.755685531,0
+DGRE.US,D,20210607,000000,28.8225,28.9062,28.8023,28.86,14659.652396866,0
+DGRE.US,D,20210608,000000,28.7089,28.7464,28.6675,28.6723,8736.371645241,0
+DGRE.US,D,20210609,000000,28.6819,28.6819,28.6155,28.6252,8548.3474754683,0
+DGRE.US,D,20210610,000000,28.7291,28.8773,28.6425,28.8552,4255.9946052976,0
+DGRE.US,D,20210611,000000,28.6723,28.7378,28.6434,28.7099,4696.4490140469,0
+DGRE.US,D,20210614,000000,28.7743,28.8033,28.6723,28.7194,6712.7745031567,0
+DGRE.US,D,20210615,000000,28.6145,28.6155,28.55,28.5875,6202.7199873644,0
+DGRE.US,D,20210616,000000,28.6309,28.6627,28.241,28.3162,5123.3989244148,0
+DGRE.US,D,20210617,000000,28.4191,28.4288,28.3546,28.3951,3040.5897509656,0
+DGRE.US,D,20210618,000000,28.1669,28.1938,28.035,28.035,4942.6464076168,0
+DGRE.US,D,20210621,000000,28.1004,28.1554,27.9792,28.1554,8948.2883890733,0
+DGRE.US,D,20210622,000000,27.9407,28.0716,27.8666,28.0716,22865.193374958,0
+DGRE.US,D,20210623,000000,28.2603,28.2603,28.0822,28.1294,8453.815986798,0
+DGRE.US,D,20210624,000000,28.318,28.3632,28.2988,28.3229,3729.3191684204,0
+DGRE.US,D,20210625,000000,28.4875,28.526,28.3729,28.4403,7558.36386335,0
+DGRE.US,D,20210628,000000,28.4586,28.5616,28.4499,28.5298,6450.9949960698,0
+DGRE.US,D,20210629,000000,28.4307,28.4307,28.3084,28.4018,4530.2398031981,0
+DGRE.US,D,20210630,000000,28.2035,28.3373,28.1756,28.3084,14696.010661739,0
+DGRE.US,D,20210701,000000,28.242,28.242,28.0909,28.1852,6694.0759669362,0
+DGRE.US,D,20210702,000000,28.2613,28.3084,28.1111,28.2516,17521.567246169,0
+DGRE.US,D,20210706,000000,28.0157,28.0389,27.8367,27.8367,10447.287709416,0
+DGRE.US,D,20210707,000000,27.9215,28.0244,27.9215,28.0157,6543.4488696044,0
+DGRE.US,D,20210708,000000,27.4209,27.5903,27.3833,27.4122,6936.1181302348,0
+DGRE.US,D,20210709,000000,27.7607,27.9301,27.7607,27.8079,3460.2680083588,0
+DGRE.US,D,20210712,000000,27.7982,27.9118,27.7799,27.8983,5757.071540776,0
+DGRE.US,D,20210713,000000,27.9782,28.0716,27.8839,27.9397,6570.4578663674,0
+DGRE.US,D,20210714,000000,28.139,28.139,28.0013,28.0774,5258.4439082295,0
+DGRE.US,D,20210715,000000,28.2323,28.2468,28.0909,28.1506,8735.3328376732,0
+DGRE.US,D,20210716,000000,28.0244,28.0244,27.8463,27.8463,7183.3543313724,0
+DGRE.US,D,20210719,000000,27.4497,27.4979,27.365,27.469,12295.326372542,0
+DGRE.US,D,20210720,000000,27.4989,27.6855,27.4989,27.5865,7807.6776796233,0
+DGRE.US,D,20210721,000000,27.648,27.7896,27.6173,27.7896,3959.9344484731,0
+DGRE.US,D,20210722,000000,27.8271,27.8271,27.7799,27.7799,715.73841421773,0
+DGRE.US,D,20210723,000000,27.7135,27.7135,27.4401,27.5335,16834.91544385,0
+DGRE.US,D,20210726,000000,27.1946,27.2514,27.1389,27.1946,11479.862431814,0
+DGRE.US,D,20210727,000000,26.7615,26.8327,26.5679,26.8231,4116.7943912117,0
+DGRE.US,D,20210728,000000,27.0252,27.3545,26.9925,27.2996,6659.7953171986,0
+DGRE.US,D,20210729,000000,27.3265,27.4025,27.2611,27.3265,5447.50688557,0
+DGRE.US,D,20210730,000000,27.1946,27.2331,27.1474,27.1571,6965.2047421333,0
+DGRE.US,D,20210802,000000,27.4025,27.572,27.4025,27.4025,13605.262715544,0
+DGRE.US,D,20210803,000000,27.364,27.6673,27.364,27.6673,3911.1104927863,0
+DGRE.US,D,20210804,000000,27.7511,27.9118,27.7135,27.9118,181364.37445553,0
+DGRE.US,D,20210805,000000,27.8743,27.9493,27.8079,27.8839,12763.828585621,0
+DGRE.US,D,20210806,000000,27.5431,27.5874,27.5431,27.5624,9461.459327569,0
+DGRE.US,D,20210809,000000,27.727,27.7414,27.6952,27.7222,2139.9435896785,0
+DGRE.US,D,20210810,000000,27.5865,27.6288,27.5624,27.6288,8047.6422277862,0
+DGRE.US,D,20210811,000000,27.5913,27.7222,27.572,27.6914,17014.62915308,0
+DGRE.US,D,20210812,000000,27.572,27.572,27.4305,27.5075,3368.852942392,0
+DGRE.US,D,20210813,000000,27.3265,27.4979,27.3083,27.4979,6096.7616154482,0
+DGRE.US,D,20210816,000000,27.2236,27.3737,27.2139,27.3737,20672.270599322,0
+DGRE.US,D,20210817,000000,26.9213,26.9213,26.7904,26.8876,7340.214274111,0
+DGRE.US,D,20210818,000000,27.0445,27.1167,26.902,26.902,6088.4511549058,0
+DGRE.US,D,20210819,000000,26.5237,26.6575,26.4515,26.6199,9100.9931015406,0
+DGRE.US,D,20210820,000000,26.465,26.6391,26.465,26.6391,3345.9991759003,0
+DGRE.US,D,20210823,000000,26.7615,27.006,26.7615,27.006,11117.318590651,0
+DGRE.US,D,20210824,000000,27.1946,27.3448,27.1946,27.2611,19878.621617519,0
+DGRE.US,D,20210825,000000,27.3265,27.4122,27.1946,27.3178,27343.492799767,0
+DGRE.US,D,20210826,000000,26.9973,27.1195,26.9309,26.9309,8642.8789641386,0
+DGRE.US,D,20210827,000000,27.1571,27.4401,27.1571,27.3833,22542.124221371,0
+DGRE.US,D,20210830,000000,27.5335,27.5335,27.4497,27.5075,21827.424614722,0
+DGRE.US,D,20210831,000000,27.8271,27.9118,27.8271,27.8839,11535.958040475,0
+DGRE.US,D,20210901,000000,28.0534,28.2035,28.0534,28.1573,14487.21034061,0
+DGRE.US,D,20210902,000000,28.1756,28.1938,28.0812,28.0909,6636.9415507069,0
+DGRE.US,D,20210903,000000,28.2131,28.2795,28.2131,28.2516,3499.7426959354,0
+DGRE.US,D,20210907,000000,28.1573,28.318,28.1573,28.2892,3304.4468731881,0
+DGRE.US,D,20210908,000000,27.9118,27.9166,27.8656,27.8926,7303.8560092378,0
+DGRE.US,D,20210909,000000,27.9118,27.9388,27.7896,27.8079,35523.063588664,0
+DGRE.US,D,20210910,000000,28.0437,28.0485,27.8791,27.8926,12201.833691439,0
+DGRE.US,D,20210913,000000,27.9118,28.0157,27.9118,28.0023,7853.3852126067,0
+DGRE.US,D,20210914,000000,27.8416,27.8656,27.7982,27.8271,5379.9843936627,0
+DGRE.US,D,20210915,000000,27.6288,27.8174,27.6288,27.7414,2680.1235249372,0
+DGRE.US,D,20210916,000000,27.393,27.4979,27.364,27.4979,4130.2988895931,0
+DGRE.US,D,20210917,000000,27.237,27.3265,27.2043,27.3265,10367.299526695,0
+DGRE.US,D,20210920,000000,26.6007,26.7894,26.412,26.4688,9459.3817124334,0
+DGRE.US,D,20210921,000000,26.8558,26.9405,26.7797,26.8279,12060.555862217,0
+DGRE.US,D,20210922,000000,27.2514,27.2803,27.1754,27.2803,3137.1988547715,0
+DGRE.US,D,20210923,000000,27.2909,27.3448,27.2707,27.2803,7897.0151304545,0
+DGRE.US,D,20210924,000000,27.0608,27.0608,26.8702,26.9559,5423.6143115105,0
+DGRE.US,D,20210927,000000,26.9463,27.08,26.7845,26.9271,20320.114833836,0
+DGRE.US,D,20210928,000000,26.7749,26.7749,26.6373,26.6786,11236.781460948,0
+DGRE.US,D,20210929,000000,26.6325,26.6325,26.4977,26.5074,9991.2511871496,0
+DGRE.US,D,20210930,000000,26.9646,26.9646,26.6421,26.7075,11922.394455699,0
+DGRE.US,D,20211001,000000,26.5747,26.7075,26.5651,26.7075,20149.750392716,0
+DGRE.US,D,20211004,000000,26.5362,26.5362,26.2127,26.2224,10162.654435838,0
+DGRE.US,D,20211005,000000,26.3841,26.5266,26.3793,26.4697,14825.861607715,0
+DGRE.US,D,20211006,000000,26.0885,26.2696,26.079,26.2127,11996.149793013,0
+DGRE.US,D,20211007,000000,26.67,26.6883,26.5939,26.6036,10151.227552592,0
+DGRE.US,D,20211008,000000,26.6132,26.67,26.5459,26.5651,5825.6328402511,0
+DGRE.US,D,20211011,000000,26.5891,26.6228,26.4033,26.413,11573.355112917,0
+DGRE.US,D,20211012,000000,26.4418,26.489,26.3456,26.3764,4689.1773610723,0
+DGRE.US,D,20211013,000000,26.5651,26.7075,26.5651,26.7075,6223.4961387205,0
+DGRE.US,D,20211014,000000,26.7653,26.8509,26.7528,26.8414,12838.622730504,0
+DGRE.US,D,20211015,000000,27.0272,27.1177,27.0272,27.0897,6899.7598653616,0
+DGRE.US,D,20211018,000000,26.8606,27.0984,26.8606,27.004,8500.5623273493,0
+DGRE.US,D,20211019,000000,27.2033,27.2514,27.1841,27.2321,4715.1475502674,0
+DGRE.US,D,20211020,000000,27.2033,27.2707,27.1657,27.2226,6637.9803582747,0
+DGRE.US,D,20211021,000000,27.0031,27.0512,26.9559,27.0512,3312.7573337305,0
+DGRE.US,D,20211022,000000,27.0512,27.0608,26.8509,26.8981,7851.3075974711,0
+DGRE.US,D,20211025,000000,27.0512,27.0984,26.9366,27.0705,10025.531836887,0
+DGRE.US,D,20211026,000000,27.2052,27.2514,27.0415,27.08,4187.4333058224,0
+DGRE.US,D,20211027,000000,26.9655,26.9944,26.8144,26.8279,3630.6324494789,0
+DGRE.US,D,20211028,000000,26.7942,26.8231,26.7605,26.8038,3291.9811823744,0
+DGRE.US,D,20211029,000000,26.5266,26.6228,26.5266,26.6228,3980.7105998292,0
+DGRE.US,D,20211101,000000,26.6613,26.7845,26.6613,26.7845,15707.809232781,0
+DGRE.US,D,20211102,000000,26.6786,26.6786,26.4697,26.4697,12470.884851501,0
+DGRE.US,D,20211103,000000,26.5074,26.7172,26.4794,26.7075,16240.717515065,0
+DGRE.US,D,20211104,000000,26.6421,26.67,26.5756,26.618,10202.129123414,0
+DGRE.US,D,20211105,000000,26.746,26.8799,26.7365,26.7653,9149.8170572275,0
+DGRE.US,D,20211108,000000,26.8384,27.0127,26.8384,26.9992,5107.8168108978,0
+DGRE.US,D,20211109,000000,26.9751,27.0608,26.8702,26.9559,6914.3031713109,0
+DGRE.US,D,20211110,000000,27.004,27.004,26.6421,26.8221,7506.4234849598,0
+DGRE.US,D,20211111,000000,27.0897,27.1841,27.0608,27.1359,11601.402917247,0
+DGRE.US,D,20211112,000000,27.1561,27.2033,27.1561,27.1561,3459.229200791,0
+DGRE.US,D,20211115,000000,27.2996,27.3083,27.1841,27.2707,27068.208794298,0
+DGRE.US,D,20211116,000000,27.1744,27.2707,27.1465,27.1465,10073.316985006,0
+DGRE.US,D,20211117,000000,27.2707,27.2803,27.1272,27.2803,8872.4554366235,0
+DGRE.US,D,20211118,000000,26.9848,26.9848,26.8038,26.9366,17107.083026614,0
+DGRE.US,D,20211119,000000,26.9655,26.9655,26.8886,26.8886,7794.1731812418,0
+DGRE.US,D,20211122,000000,27.005,27.0608,26.8981,26.9068,11152.638047956,0
+DGRE.US,D,20211123,000000,26.9559,27.0127,26.8038,26.8981,11180.685852287,0
+DGRE.US,D,20211124,000000,26.746,26.8038,26.6786,26.7942,11390.524980984,0
+DGRE.US,D,20211126,000000,26.127,26.1839,25.9076,25.9749,12631.90002451,0
+DGRE.US,D,20211129,000000,26.3648,26.3648,26.1367,26.1367,29950.899794958,0
+DGRE.US,D,20211130,000000,26.3745,26.3841,26.0289,26.2696,22500.571918659,0
+DGRE.US,D,20211201,000000,26.5459,26.6786,26.232,26.232,4873.0463005738,0
+DGRE.US,D,20211202,000000,26.6883,26.746,26.5266,26.5968,58307.229973334,0
+DGRE.US,D,20211203,000000,26.67,26.67,26.3081,26.4515,15562.376173288,0
+DGRE.US,D,20211206,000000,26.3745,26.5362,26.3745,26.5362,11577.510343189,0
+DGRE.US,D,20211207,000000,26.7075,26.9174,26.7075,26.9174,9691.0358000539,0
+DGRE.US,D,20211208,000000,27.032,27.08,27.0233,27.0233,5253.2498703905,0
+DGRE.US,D,20211209,000000,26.9848,27.0657,26.9608,27.004,7032.7272340406,0
+DGRE.US,D,20211210,000000,27.0897,27.108,26.9848,27.0127,9545.6027405612,0
+DGRE.US,D,20211213,000000,26.7845,26.7845,26.6421,26.6796,15221.647291048,0
+DGRE.US,D,20211214,000000,26.5266,26.6883,26.4697,26.6883,13863.925799927,0
+DGRE.US,D,20211215,000000,26.5169,26.6228,26.3466,26.6228,13783.937617206,0
+DGRE.US,D,20211216,000000,26.7942,26.8231,26.6518,26.67,15945.696165809,0
+DGRE.US,D,20211217,000000,26.5939,26.6421,26.5333,26.5333,6053.1316976004,0
+DGRE.US,D,20211220,000000,26.1935,26.2984,26.0597,26.2984,13770.433118825,0
+DGRE.US,D,20211221,000000,26.4515,26.6883,26.4515,26.5747,23492.633145912,0
+DGRE.US,D,20211222,000000,26.6325,26.8606,26.6325,26.8038,13636.426942578,0
+DGRE.US,D,20211223,000000,26.9848,27.1369,26.9848,27.0907,23136.322150156,0
+DGRE.US,D,20211227,000000,27.2139,27.2698,27.2043,27.262,10293.544189381,0
+DGRE.US,D,20211228,000000,27.2149,27.2823,27.1272,27.1609,8929.5898528528,0
+DGRE.US,D,20211229,000000,27.08,27.08,26.9838,27.0031,18782.679633484,0
+DGRE.US,D,20211230,000000,27.1032,27.2524,27.0705,27.1465,17270.17581476,0
+DGRE.US,D,20211231,000000,27.2043,27.262,27.1561,27.1946,12362.848864448,0
+DGRE.US,D,20220103,000000,27.1465,27.29,27.1465,27.2428,11594.131264273,0
+DGRE.US,D,20220104,000000,27.262,27.3092,27.2043,27.2043,5872.3791808023,0
+DGRE.US,D,20220105,000000,27.1657,27.3005,26.8596,26.8596,10854.500275996,0
+DGRE.US,D,20220106,000000,26.7248,26.7922,26.5718,26.7056,277257.73984719,0
+DGRE.US,D,20220107,000000,26.7153,26.8972,26.7153,26.8808,76879.031670553,0
+DGRE.US,D,20220110,000000,26.9068,26.9068,26.6863,26.8404,41357.006889458,0
+DGRE.US,D,20220111,000000,27.0415,27.2524,27.0223,27.2236,38590.662336393,0
+DGRE.US,D,20220112,000000,27.5296,27.625,27.4344,27.625,35289.331885907,0
+DGRE.US,D,20220113,000000,27.4729,27.4729,27.2909,27.2909,7465.9099898154,0
+DGRE.US,D,20220114,000000,27.3487,27.3765,27.262,27.3573,6538.2548317654,0
+DGRE.US,D,20220118,000000,26.8876,26.9742,26.8307,26.8596,7024.4167734982,0
+DGRE.US,D,20220119,000000,27.0705,27.1504,27.032,27.0705,17180.838363929,0
+DGRE.US,D,20220120,000000,27.3188,27.4439,27.1177,27.1272,9100.9931015406,0
+DGRE.US,D,20220121,000000,26.9935,26.9935,26.7114,26.7114,16717.530188688,0
+DGRE.US,D,20220124,000000,26.3513,26.3995,26.0086,26.3995,16797.518371409,0
+DGRE.US,D,20220125,000000,26.2368,26.5141,26.0857,26.3321,28290.885301604,0
+DGRE.US,D,20220126,000000,26.3513,26.438,25.9779,26.0453,7407.7367660183,0
+DGRE.US,D,20220127,000000,25.9489,25.9489,25.6901,25.7574,5712.4028153603,0
+DGRE.US,D,20220128,000000,25.6901,25.8248,25.5774,25.8248,11246.130729058,0
+DGRE.US,D,20220131,000000,26.2368,26.5622,26.2368,26.5121,9911.2630044286,0
+DGRE.US,D,20220201,000000,26.6585,26.7056,26.3995,26.6585,27300.901689486,0
+DGRE.US,D,20220202,000000,26.8019,26.8019,26.5814,26.6488,15471.999914889,0
+DGRE.US,D,20220203,000000,26.3225,26.4755,26.2561,26.3687,14685.622586061,0
+DGRE.US,D,20220204,000000,26.3129,26.5044,26.3129,26.3898,7513.6951379344,0
+DGRE.US,D,20220207,000000,26.2936,26.5237,26.2888,26.3033,50852.746866764,0
+DGRE.US,D,20220208,000000,26.3513,26.5429,26.3513,26.5429,5940.9404802775,0
+DGRE.US,D,20220209,000000,26.8375,26.9356,26.8375,26.9068,18652.828687509,0
+DGRE.US,D,20220210,000000,26.955,26.955,26.8105,26.8596,6462.4218793156,0
+DGRE.US,D,20220211,000000,26.7634,26.85,26.3803,26.3803,3006.309101228,0
+DGRE.US,D,20220214,000000,26.3418,26.4158,26.1887,26.2839,12837.583922935,0
+DGRE.US,D,20220215,000000,26.6508,26.8212,26.6391,26.773,17809.316942451,0
+DGRE.US,D,20220216,000000,26.8164,27.08,26.8164,26.9828,19578.406230423,0
+DGRE.US,D,20220217,000000,26.8972,26.8972,26.695,26.7442,7425.396494671,0
+DGRE.US,D,20220218,000000,26.7153,26.7153,26.6016,26.6103,4752.5446227084,0
+DGRE.US,D,20220222,000000,26.3706,26.5333,26.2984,26.3418,6904.9539032006,0
+DGRE.US,D,20220223,000000,26.3898,26.3947,26.0539,26.1309,12047.051363836,0
+DGRE.US,D,20220224,000000,25.0191,25.6708,24.9334,25.6708,19301.044609819,0
+DGRE.US,D,20220225,000000,25.8527,26.102,25.8517,26.102,9072.9452972099,0
+DGRE.US,D,20220228,000000,25.7478,25.9875,25.5851,25.9875,19552.436041228,0
+DGRE.US,D,20220301,000000,25.7767,25.7767,25.3551,25.4696,9447.9548291875,0
+DGRE.US,D,20220302,000000,25.5081,26.0356,25.3936,26.0356,8370.7113813736,0
+DGRE.US,D,20220303,000000,25.6323,25.7738,25.1914,25.6708,9365.8890313309,0
+DGRE.US,D,20220304,000000,24.9719,25.3791,24.5878,24.5878,8687.5476895542,0
+DGRE.US,D,20220307,000000,24.7851,24.7851,24.0035,24.042,19661.510835847,0
+DGRE.US,D,20220308,000000,24.2143,24.2143,23.9178,24.0901,52581.322659592,0
+DGRE.US,D,20220309,000000,24.4155,24.7034,24.3298,24.6215,19117.175670318,0
+DGRE.US,D,20220310,000000,24.3105,24.377,24.2046,24.2046,11656.459718341,0
+DGRE.US,D,20220311,000000,24.4251,24.4251,23.9178,23.9178,19479.719511482,0
+DGRE.US,D,20220314,000000,23.6733,23.7176,23.371,23.4577,29615.364950556,0
+DGRE.US,D,20220315,000000,23.0938,23.4287,23.0408,23.3422,17068.647146606,0
+DGRE.US,D,20220316,000000,24.1661,24.9527,24.1661,24.8853,20124.819011089,0
+DGRE.US,D,20220317,000000,24.7514,24.9237,24.6649,24.8949,13477.489384703,0
+DGRE.US,D,20220318,000000,24.6649,25.1827,24.6167,25.1153,15909.337900936,0
+DGRE.US,D,20220321,000000,24.8468,24.865,24.7178,24.8602,14132.976959989,0
+DGRE.US,D,20220322,000000,25.0768,25.202,25.0768,25.1153,24167.858064986,0
+DGRE.US,D,20220323,000000,24.9142,25.0768,24.8468,24.8468,20562.156997134,0
+DGRE.US,D,20220324,000000,25.0007,25.1442,24.9912,25.1058,11533.88042534,0
+DGRE.US,D,20220325,000000,24.8843,24.9324,24.8169,24.8747,7570.8295541637,0
+DGRE.US,D,20220328,000000,24.8073,24.9228,24.7601,24.894,4605.0339480801,0
+DGRE.US,D,20220329,000000,25.2694,25.3079,25.1442,25.2597,21790.02754228,0
+DGRE.US,D,20220330,000000,25.3945,25.3945,25.2212,25.2212,6660.8341247664,0
+DGRE.US,D,20220331,000000,25.1538,25.1538,24.9324,25.0479,46115.784357573,0
+DGRE.US,D,20220401,000000,25.3271,25.3271,25.1731,25.2934,28512.151313547,0
+DGRE.US,D,20220404,000000,25.5023,25.7411,25.5004,25.717,12359.732441745,0
+DGRE.US,D,20220405,000000,25.5004,25.5004,25.2886,25.2886,8331.236693797,0
+DGRE.US,D,20220406,000000,25.1346,25.1346,24.9709,25.0474,4910.4433730148,0
+DGRE.US,D,20220407,000000,24.8169,24.942,24.7111,24.865,14315.807091922,0
+DGRE.US,D,20220408,000000,24.8843,25.0016,24.8555,24.8843,10035.919912565,0
+DGRE.US,D,20220411,000000,24.6917,24.6917,24.5185,24.5185,6458.2666490444,0
+DGRE.US,D,20220412,000000,24.6629,24.7111,24.4319,24.4896,7981.1585434467,0
+DGRE.US,D,20220413,000000,24.7881,24.8265,24.7688,24.8005,2739.3355563021,0
+DGRE.US,D,20220414,000000,24.7784,24.7784,24.5666,24.5666,11481.94004695,0
+DGRE.US,D,20220418,000000,24.5378,24.5955,24.4608,24.4608,7490.8413714427,0
+DGRE.US,D,20220419,000000,24.2393,24.3452,24.2393,24.326,16445.362605923,0
+DGRE.US,D,20220420,000000,24.1719,24.2865,24.1527,24.1527,7126.2199151431,0
+DGRE.US,D,20220421,000000,23.9987,23.9987,23.7195,23.8061,6309.7171668483,0
+DGRE.US,D,20220422,000000,23.7099,23.7099,23.4018,23.4018,9917.4958498355,0
+DGRE.US,D,20220425,000000,23.0264,23.1901,22.882,23.1516,50798.728873238,0
+DGRE.US,D,20220426,000000,22.8339,22.8435,22.6221,22.6221,32427.417036605,0
+DGRE.US,D,20220427,000000,22.8242,23.0264,22.8242,22.9398,19269.880382785,0
+DGRE.US,D,20220428,000000,22.9783,23.2671,22.9109,23.2189,15093.873960208,0
+DGRE.US,D,20220429,000000,23.5269,23.5751,23.1901,23.1901,17309.650502337,0
+DGRE.US,D,20220502,000000,23.1034,23.2093,22.9398,23.1612,21698.612476313,0
+DGRE.US,D,20220503,000000,23.3391,23.4115,23.2863,23.3633,13759.006235579,0
+DGRE.US,D,20220504,000000,23.1612,23.6473,23.0264,23.5751,11036.291600361,0
+DGRE.US,D,20220505,000000,23.036,23.036,22.6222,22.7762,17087.345682827,0
+DGRE.US,D,20220506,000000,22.5354,22.6287,22.3815,22.4873,52741.299025033,0
+DGRE.US,D,20220509,000000,22.0926,22.1889,21.8712,21.8712,18819.037898358,0
+DGRE.US,D,20220510,000000,22.16,22.16,21.8135,22.0349,39979.548054548,0
+DGRE.US,D,20220511,000000,22.1312,22.2274,21.9001,21.9197,33737.353379607,0
+DGRE.US,D,20220512,000000,21.7173,21.929,21.6306,21.8327,34142.488331051,0
+DGRE.US,D,20220513,000000,21.9964,22.3526,21.9964,22.2948,16472.371602686,0
+DGRE.US,D,20220516,000000,22.16,22.3621,22.16,22.2563,35056.638990719,0
+DGRE.US,D,20220517,000000,22.805,22.8724,22.651,22.8724,14199.460644328,0
+DGRE.US,D,20220518,000000,22.651,22.6606,22.2371,22.2563,23268.250711267,0
+DGRE.US,D,20220519,000000,22.4103,22.6798,22.4103,22.6221,45310.708492523,0
+DGRE.US,D,20220520,000000,22.5644,22.6798,22.391,22.6703,11234.703845813,0
+DGRE.US,D,20220523,000000,22.8627,22.9205,22.8387,22.9205,7030.649618905,0
+DGRE.US,D,20220524,000000,22.4873,22.5644,22.3044,22.4873,29752.487549506,0
+DGRE.US,D,20220525,000000,22.4007,22.651,22.4007,22.5451,130103.37621462,0
+DGRE.US,D,20220526,000000,22.8146,22.9398,22.8146,22.8724,6438.5293052561,0
+DGRE.US,D,20220527,000000,23.0457,23.1227,22.988,23.0842,7283.0798578817,0
+DGRE.US,D,20220531,000000,23.6136,23.6136,23.3633,23.604,29919.735567923,0
+DGRE.US,D,20220601,000000,23.5943,23.6088,23.2189,23.344,9674.4148789691,0
+DGRE.US,D,20220602,000000,23.4596,23.6714,23.4018,23.6714,26150.941711926,0
+DGRE.US,D,20220603,000000,23.5269,23.5269,23.1708,23.2286,28428.007900555,0
+DGRE.US,D,20220606,000000,23.5655,23.5655,23.2381,23.3063,12064.711092488,0
+DGRE.US,D,20220607,000000,23.1997,23.3825,23.1978,23.3825,19821.487201289,0
+DGRE.US,D,20220608,000000,23.4211,23.4211,23.2381,23.2863,60157.346251594,0
+DGRE.US,D,20220609,000000,23.1804,23.1901,22.7665,22.8531,14763.533153647,0
+DGRE.US,D,20220610,000000,22.6991,22.7376,22.5162,22.6318,38217.73041955,0
+DGRE.US,D,20220613,000000,22.0926,22.1408,21.8423,21.9146,27230.262774876,0
+DGRE.US,D,20220614,000000,22.1504,22.1985,21.9386,22.1985,16894.127475215,0
+DGRE.US,D,20220615,000000,22.0733,22.4585,22.0733,22.3526,17534.032936983,0
+DGRE.US,D,20220616,000000,21.6498,21.6979,21.5199,21.6643,13967.806556708,0
+DGRE.US,D,20220617,000000,21.7557,21.775,21.4958,21.775,51617.309236669,0
+DGRE.US,D,20220621,000000,21.9482,22.0733,21.9482,21.9771,28740.688978464,0
+DGRE.US,D,20220622,000000,21.515,21.6787,21.515,21.6402,21230.110263233,0
+DGRE.US,D,20220623,000000,21.6643,21.6692,21.4871,21.601,22463.174846218,0
+DGRE.US,D,20220624,000000,21.8086,22.1041,21.8086,22.1041,25683.483282952,0
+DGRE.US,D,20220627,000000,22.1041,22.2026,22.0745,22.114,130285.37994061,0
+DGRE.US,D,20220628,000000,22.2518,22.3405,21.9563,21.9957,27403.227963821,0
+DGRE.US,D,20220629,000000,21.9662,21.9858,21.8381,21.8578,11270.723404377,0
+DGRE.US,D,20220630,000000,21.5131,21.8677,21.5131,21.8677,22779.003039759,0
+DGRE.US,D,20220701,000000,21.5623,21.6017,21.4047,21.582,15147.762918096,0
+DGRE.US,D,20220705,000000,21.119,21.316,20.9811,21.316,25287.556231276,0
+DGRE.US,D,20220706,000000,21.2569,21.3259,21.1289,21.2077,47334.601824218,0
+DGRE.US,D,20220707,000000,21.7002,21.7593,21.6904,21.7298,12026.030395266,0
+DGRE.US,D,20220708,000000,21.6805,21.848,21.6608,21.779,43387.513678279,0
+DGRE.US,D,20220711,000000,21.3456,21.4404,21.188,21.188,27663.118541332,0
+DGRE.US,D,20220712,000000,21.1557,21.1978,21.0304,21.0993,25172.838906046,0
+DGRE.US,D,20220713,000000,20.9122,21.188,20.8925,21.0849,24318.042553454,0
+DGRE.US,D,20220714,000000,20.8925,21.0099,20.8038,20.9516,20752.668693233,0
+DGRE.US,D,20220715,000000,20.8679,21.1781,20.8629,21.0993,202929.87234261,0
+DGRE.US,D,20220718,000000,21.4146,21.4343,21.1092,21.1092,53727.300912433,0
+DGRE.US,D,20220719,000000,21.4121,21.5525,21.3949,21.4835,35917.689969992,0
+DGRE.US,D,20220720,000000,21.3357,21.4934,21.3215,21.4934,44118.455927527,0
+DGRE.US,D,20220721,000000,21.3949,21.6214,21.3949,21.5032,17514.188450037,0
+DGRE.US,D,20220722,000000,21.5229,21.5229,21.3308,21.5131,26080.425532196,0
+DGRE.US,D,20220725,000000,21.5032,21.5623,21.4146,21.4146,60746.376900351,0
+DGRE.US,D,20220726,000000,21.4687,21.4737,21.2865,21.4737,15162.990881622,0
+DGRE.US,D,20220727,000000,21.5228,21.779,21.4738,21.7347,23436.851064082,0
+DGRE.US,D,20220728,000000,21.7298,21.9268,21.6116,21.7396,12297.088146029,0
+DGRE.US,D,20220729,000000,21.5919,21.8233,21.5919,21.8233,28928.054711558,0
+DGRE.US,D,20220801,000000,21.6214,21.6756,21.5525,21.5525,28964.60182402,0
+DGRE.US,D,20220802,000000,21.4737,21.6214,21.4244,21.5131,11424.018237205,0
+DGRE.US,D,20220803,000000,21.4638,21.5426,21.3436,21.3949,12667.635258495,0
+DGRE.US,D,20220804,000000,21.6411,21.6805,21.6018,21.6707,9795.6413374916,0
+DGRE.US,D,20220805,000000,21.6904,21.848,21.6608,21.848,16207.629179506,0
+DGRE.US,D,20220808,000000,21.9268,21.9366,21.7701,21.8284,18032.954407489,0
+DGRE.US,D,20220809,000000,21.848,21.848,21.7298,21.8381,8487.051671824,0
+DGRE.US,D,20220810,000000,21.9218,22.0351,21.8578,21.9859,15813.732522967,0
+DGRE.US,D,20220811,000000,22.1829,22.2912,21.9957,22.0548,10579.373860296,0
+DGRE.US,D,20220812,000000,22.0647,22.4094,22.0647,22.4094,15900.024316281,0
+DGRE.US,D,20220815,000000,22.0351,22.2814,22.0351,22.242,56772.893617633,0
+DGRE.US,D,20220816,000000,22.1238,22.3405,22.1238,22.2715,46674.723404758,0
+DGRE.US,D,20220817,000000,22.2223,22.3602,22.1927,22.3602,15290.905775241,0
+DGRE.US,D,20220818,000000,22.1238,22.1819,22.04,22.1041,47247.294833336,0
+DGRE.US,D,20220819,000000,21.8085,21.8578,21.779,21.8135,16838.066869482,0
+DGRE.US,D,20220822,000000,21.6431,21.7002,21.6214,21.6904,25185.021276867,0
+DGRE.US,D,20220823,000000,21.7987,21.848,21.7495,21.8184,16656.346504739,0
+DGRE.US,D,20220824,000000,21.7089,21.8677,21.7002,21.779,35982.66261437,0
+DGRE.US,D,20220825,000000,21.7889,22.0548,21.7889,22.0154,32363.483283024,0
+DGRE.US,D,20220826,000000,22.1139,22.1139,21.7298,21.7687,22140.443769236,0
+DGRE.US,D,20220829,000000,21.6116,21.6313,21.5602,21.582,14713.258358821,0
+DGRE.US,D,20220830,000000,21.4442,21.4442,21.3199,21.3554,14393.471124775,0
+DGRE.US,D,20220831,000000,21.5131,21.5919,21.3653,21.3653,18095.89665673,0
+DGRE.US,D,20220901,000000,21.2372,21.3062,21.0599,21.3062,7374.3951368576,0
+DGRE.US,D,20220902,000000,21.3456,21.3456,21.0205,21.0895,13211.781155158,0
+DGRE.US,D,20220906,000000,20.9121,20.9623,20.8531,20.8924,15908.145896828,0
+DGRE.US,D,20220907,000000,20.9023,21.1486,20.8728,21.1486,18062.395136973,0
+DGRE.US,D,20220908,000000,21.0304,21.0304,20.8629,20.9516,13115.33738616,0
+DGRE.US,D,20220909,000000,21.2766,21.3259,21.2372,21.3259,15413.744681017,0
+DGRE.US,D,20220912,000000,21.4835,21.5919,21.4835,21.5722,17064.455927236,0
+DGRE.US,D,20220913,000000,21.2077,21.2077,20.8826,20.9258,31085.349544408,0
+DGRE.US,D,20220914,000000,21.0993,21.119,20.9811,21.0895,11049.410334466,0
+DGRE.US,D,20220915,000000,20.9516,20.9713,20.7841,20.8432,16817.762918114,0
+DGRE.US,D,20220916,000000,20.6856,20.725,20.5773,20.6659,37852.656535362,0
+DGRE.US,D,20220919,000000,20.3113,20.7644,20.3015,20.6955,12242.267477336,0
+DGRE.US,D,20220920,000000,20.6887,20.8015,20.597,20.7262,33773.592705531,0
+DGRE.US,D,20220921,000000,20.5871,20.6955,20.3704,20.4295,34155.30699125,0
+DGRE.US,D,20220922,000000,20.331,20.4394,20.2128,20.3606,31189.914893953,0
+DGRE.US,D,20220923,000000,19.9666,19.9666,19.6809,19.74,38241.47720406,0
+DGRE.US,D,20220926,000000,19.68,19.68,19.4,19.5438,82052,0
+DGRE.US,D,20220927,000000,19.7374,19.7374,19.45,19.55,31416,0
+DGRE.US,D,20220928,000000,19.46,19.65,19.27,19.5706,25647,0
+DGRE.US,D,20220929,000000,19.36,19.36,18.98,19.32,51213,0
+DGRE.US,D,20220930,000000,19.13,19.25,19.1,19.17,17616,0
+DGRE.US,D,20221003,000000,19.2999,19.54,19.25,19.47,34235,0
+DGRE.US,D,20221004,000000,20.04,20.1,19.9,20.1,45548,0
+DGRE.US,D,20221005,000000,19.99,20.09,19.85,19.96,43112,0
+DGRE.US,D,20221006,000000,20.02,20.02,19.9,19.91,39327,0
+DGRE.US,D,20221007,000000,19.67,19.67,19.46,19.48,24365,0
+DGRE.US,D,20221010,000000,19.38,19.4,19.2,19.26,76770,0
+DGRE.US,D,20221011,000000,19.03,19.1,18.985,19,12778,0
+DGRE.US,D,20221012,000000,19.06,19.1,19,19.05,16565,0
+DGRE.US,D,20221013,000000,18.735,19.2,18.735,19.05,10386,0
+DGRE.US,D,20221014,000000,19.0801,19.15,18.85,18.88,25612,0
+DGRE.US,D,20221017,000000,19.38,19.447,19.36,19.39,24181,0
+DGRE.US,D,20221018,000000,19.45,19.45,19.28,19.38,9503,0
+DGRE.US,D,20221019,000000,19.14,19.145,18.95,18.99,30864,0
+DGRE.US,D,20221020,000000,19.31,19.38,19.15,19.15,16962,0
+DGRE.US,D,20221021,000000,19.13,19.47,19.05,19.46,23305,0
+DGRE.US,D,20221024,000000,18.94,18.94,18.7099,18.83,27038,0
+DGRE.US,D,20221025,000000,18.8799,18.97,18.85,18.96,27485,0
+DGRE.US,D,20221026,000000,19.1,19.32,19.1,19.27,14221,0
+DGRE.US,D,20221027,000000,19.1,19.1502,19.03,19.036,20097,0
+DGRE.US,D,20221028,000000,18.83,18.9,18.7,18.893,17628,0
+DGRE.US,D,20221031,000000,18.74,18.83,18.61,18.83,20424,0
+DGRE.US,D,20221101,000000,19.18,19.37,19.12,19.205,50765,0
+DGRE.US,D,20221102,000000,19.16,19.38,19.05,19.11,19283,0
+DGRE.US,D,20221103,000000,19,19.239,19,19.18,43969,0
+DGRE.US,D,20221104,000000,19.8,19.97,19.78,19.94,9981,0
+DGRE.US,D,20221107,000000,20.045,20.08,19.99,20.06,21182,0
+DGRE.US,D,20221108,000000,20.07,20.28,20.05,20.21,20391,0
+DGRE.US,D,20221109,000000,20.1305,20.1305,19.91,19.94,10981,0
+DGRE.US,D,20221110,000000,20.32,20.6,20.32,20.59,30017,0
+DGRE.US,D,20221111,000000,20.99,21.15,20.99,21.126,38253,0
+DGRE.US,D,20221114,000000,21.1,21.23,21.0578,21.1162,8294,0
+DGRE.US,D,20221115,000000,21.63,21.69,21.46,21.63,24675,0
+DGRE.US,D,20221116,000000,21.43,21.43,21.22,21.28,20903,0
+DGRE.US,D,20221117,000000,20.9,22.24,20.9,21.2,148608,0
+DGRE.US,D,20221118,000000,21.11,21.12,21.0182,21.09,21446,0
+DGRE.US,D,20221121,000000,20.98,20.98,20.835,20.98,14964,0
+DGRE.US,D,20221122,000000,20.945,21.005,20.945,21,9512,0
+DGRE.US,D,20221123,000000,21.11,21.16,21.0331,21.1349,25168,0
+DGRE.US,D,20221125,000000,21.22,21.22,21.06,21.06,9428,0
+DGRE.US,D,20221128,000000,21.03,21.13,20.96,20.9898,13581,0
+DGRE.US,D,20221129,000000,21.3,21.42,21.3,21.42,15150,0
+DGRE.US,D,20221130,000000,21.82,22.05,21.72,22.03,30675,0
+DGRE.US,D,20221201,000000,21.97,22.049,21.86,21.95,21205,0
+DGRE.US,D,20221202,000000,21.71,21.99,21.63,21.93,36596,0
+DGRE.US,D,20221205,000000,21.9,21.94,21.65,21.69,19773,0
+DGRE.US,D,20221206,000000,21.76,21.76,21.56,21.74,25064,0
+DGRE.US,D,20221207,000000,21.55,21.6508,21.51,21.56,17246,0
+DGRE.US,D,20221208,000000,21.73,21.73,21.61,21.6546,9966,0
+DGRE.US,D,20221209,000000,21.7799,21.78,21.56,21.63,30700,0
+DGRE.US,D,20221212,000000,21.44,21.532,21.37,21.43,13071,0
+DGRE.US,D,20221213,000000,21.78,21.91,21.57,21.57,18700,0
+DGRE.US,D,20221214,000000,21.76,21.82,21.55,21.82,17422,0
+DGRE.US,D,20221215,000000,21.48,21.48,21.21,21.21,33061,0
+DGRE.US,D,20221216,000000,21.3,21.37,21.24,21.29,296642,0
+DGRE.US,D,20221219,000000,21.47,21.47,21.27,21.32,68850,0
+DGRE.US,D,20221220,000000,21.27,21.37,21.23,21.37,10724,0
+DGRE.US,D,20221221,000000,21.31,21.44,21.26,21.38,20476,0
+DGRE.US,D,20221222,000000,21.35,21.35,21.115,21.31,18066,0
+DGRE.US,D,20221223,000000,21.18,21.26,21.18,21.2,19701,0
+DGRE.US,D,20221227,000000,21.48,21.61,21.435,21.52,17846,0
+DGRE.US,D,20221228,000000,21.37,21.37,21.05,21.05,36368,0
+DGRE.US,D,20221229,000000,21.33,21.56,21.33,21.56,25534,0
+DGRE.US,D,20221230,000000,21.33,21.42,21.15,21.25,14193,0
+DGRE.US,D,20230103,000000,21.42,21.46,21.34,21.34,76365,0
+DGRE.US,D,20230104,000000,21.6,21.86,21.54,21.76,17057,0
+DGRE.US,D,20230105,000000,21.74,21.86,21.7,21.86,8687,0
+DGRE.US,D,20230106,000000,22,22.45,21.95,22.45,177433,0
+DGRE.US,D,20230109,000000,22.63,22.695,22.44,22.44,29844,0
+DGRE.US,D,20230110,000000,22.65,22.7199,22.52,22.69,26881,0
+DGRE.US,D,20230111,000000,22.71,22.8,22.65,22.65,44026,0
+DGRE.US,D,20230112,000000,22.71,22.93,22.705,22.8,56909,0
+DGRE.US,D,20230113,000000,22.86,23.02,22.8399,23.02,28595,0
+DGRE.US,D,20230117,000000,23,23.09,22.945,22.98,25935,0
+DGRE.US,D,20230118,000000,23.24,23.24,22.88,22.94,28207,0
+DGRE.US,D,20230119,000000,23.089,23.2,23.049,23.19,87984,0
+DGRE.US,D,20230120,000000,23.25,23.49,23.215,23.49,7703,0
+DGRE.US,D,20230123,000000,23.52,23.71,23.51,23.67,8706,0
+DGRE.US,D,20230124,000000,23.535,23.61,23.45,23.54,22009,0
+DGRE.US,D,20230125,000000,23.49,23.63,23.375,23.61,17398,0
+DGRE.US,D,20230126,000000,23.73,23.78,23.65,23.78,10523,0
+DGRE.US,D,20230127,000000,23.64,23.76,23.61,23.64,54615,0
+DGRE.US,D,20230130,000000,23.43,23.43,23.23,23.23,17354,0
+DGRE.US,D,20230131,000000,23.08,23.18,23,23.14,26057,0
+DGRE.US,D,20230201,000000,23.21,23.47,23.09,23.36,12909,0
+DGRE.US,D,20230202,000000,23.43,23.43,23.23,23.41,99433,0
+DGRE.US,D,20230203,000000,23.1,23.19,22.9,23.13,26184,0
+DGRE.US,D,20230206,000000,22.7,22.78,22.601,22.64,57083,0
+DGRE.US,D,20230207,000000,22.78,22.79,22.63,22.7841,27070,0
+DGRE.US,D,20230208,000000,22.88,22.97,22.76,22.97,11231,0
+DGRE.US,D,20230209,000000,23.07,23.07,22.86,22.93,33966,0
+DGRE.US,D,20230210,000000,22.805,22.83,22.63,22.64,15755,0
+DGRE.US,D,20230213,000000,22.8,23.028,22.8,23.01,8303,0
+DGRE.US,D,20230214,000000,22.97,23.036,22.78,22.78,48626,0
+DGRE.US,D,20230215,000000,22.7,22.77,22.6,22.74,8461,0
+DGRE.US,D,20230216,000000,22.66,22.8,22.65,22.8,7754,0
+DGRE.US,D,20230217,000000,22.54,22.65,22.45,22.65,9695,0
+DGRE.US,D,20230221,000000,22.59,22.59,22.28,22.44,7729,0
+DGRE.US,D,20230222,000000,22.29,22.5199,22.2212,22.32,14894,0
+DGRE.US,D,20230223,000000,22.53,22.53,22.3517,22.48,11581,0
+DGRE.US,D,20230224,000000,22.0111,22.11,21.915,21.995,27019,0
+DGRE.US,D,20230227,000000,22.08,22.21,22.011,22.075,16759,0
+DGRE.US,D,20230228,000000,21.93,22.1299,21.86,21.98,67338,0
+DGRE.US,D,20230301,000000,22.54,22.54,22.34,22.45,10504,0
+DGRE.US,D,20230302,000000,22.3925,22.545,22.3925,22.52,5482,0
+DGRE.US,D,20230303,000000,22.49,22.7,22.49,22.59,14784,0
+DGRE.US,D,20230306,000000,22.65,22.68,22.5,22.65,7736,0
+DGRE.US,D,20230307,000000,22.49,22.49,22.05,22.05,11555,0
+DGRE.US,D,20230308,000000,22.23,22.428,22.2,22.315,7241,0
+DGRE.US,D,20230309,000000,22.1359,22.15,21.9295,22.03,63023,0
+DGRE.US,D,20230310,000000,21.94,22,21.73,21.73,7056,0
+DGRE.US,D,20230313,000000,21.7,22,21.7,21.96,6551,0
+DGRE.US,D,20230314,000000,21.8999,21.97,21.6901,21.75,4914,0
+DGRE.US,D,20230315,000000,21.44,21.54,21.3,21.54,13547,0
+DGRE.US,D,20230316,000000,21.5,21.81,21.44,21.805,10841,0
+DGRE.US,D,20230317,000000,21.62,21.76,21.62,21.7052,8726,0
+DGRE.US,D,20230320,000000,21.72,21.74,21.58,21.59,20619,0
+DGRE.US,D,20230321,000000,21.92,21.99,21.78,21.99,11897,0
+DGRE.US,D,20230322,000000,22.09,22.32,21.93,22.06,11568,0
+DGRE.US,D,20230323,000000,22.26,22.475,22.15,22.15,18261,0
+DGRE.US,D,20230324,000000,22.12,22.31,22.01,22.238,14581,0
+DGRE.US,D,20230327,000000,22.11,22.11,21.92,22.0456,12663,0
+DGRE.US,D,20230328,000000,22.175,22.22,22.1,22.15,4822,0
+DGRE.US,D,20230329,000000,22.26,22.37,22.18,22.24,14189,0
+DGRE.US,D,20230330,000000,22.43,22.57,22.43,22.48,9476,0
+DGRE.US,D,20230331,000000,22.545,22.68,22.48,22.62,101761,0
+DGRE.US,D,20230403,000000,22.55,22.7,22.5308,22.61,54362,0
+DGRE.US,D,20230404,000000,22.61,22.66,22.48,22.65,5602,0
+DGRE.US,D,20230405,000000,22.63,22.63,22.41,22.44,5568,0
+DGRE.US,D,20230406,000000,22.4091,22.64,22.4091,22.61,6033,0
+DGRE.US,D,20230410,000000,22.51,22.64,22.4059,22.52,12145,0
+DGRE.US,D,20230411,000000,22.52,22.79,22.52,22.73,14657,0
+DGRE.US,D,20230412,000000,22.785,22.785,22.6,22.6,13756,0
+DGRE.US,D,20230413,000000,22.83,22.97,22.81,22.97,13184,0
+DGRE.US,D,20230414,000000,22.85,22.85,22.7013,22.77,16441,0
+DGRE.US,D,20230417,000000,22.75,22.83,22.72,22.76,8075,0
+DGRE.US,D,20230418,000000,22.83,22.87,22.76,22.87,18536,0
+DGRE.US,D,20230419,000000,22.57,22.5999,22.471,22.49,23240,0
+DGRE.US,D,20230420,000000,22.59,22.63,22.4101,22.505,9683,0
+DGRE.US,D,20230421,000000,22.42,22.42,22.19,22.36,29216,0
+DGRE.US,D,20230424,000000,22.21,22.21,22.16,22.17,3656,0
+DGRE.US,D,20230425,000000,22,22,21.77,21.78,43171,0
+DGRE.US,D,20230426,000000,22.13,22.13,21.9,21.98,27579,0
+DGRE.US,D,20230427,000000,22.06,22.29,22.06,22.18,9737,0
+DGRE.US,D,20230428,000000,22.2754,22.35,22.22,22.25,67488,0
+DGRE.US,D,20230501,000000,22.26,22.3,22.16,22.16,24515,0
+DGRE.US,D,20230502,000000,22.1,22.1,21.95,22.0049,26719,0
+DGRE.US,D,20230503,000000,22.0931,22.17,22.016,22.06,7180,0
+DGRE.US,D,20230504,000000,22.14,22.19,22.1,22.19,54823,0
+DGRE.US,D,20230505,000000,22.12,22.389,22.12,22.3,18364,0
+DGRE.US,D,20230508,000000,22.39,22.45,22.27,22.4,57337,0
+DGRE.US,D,20230509,000000,22.23,22.3,22.15,22.27,12802,0
+DGRE.US,D,20230510,000000,22.33,22.33,22.1008,22.29,7679,0
+DGRE.US,D,20230511,000000,22.11,22.135,21.97,22.13,6403,0
+DGRE.US,D,20230512,000000,21.99,22.0199,21.81,21.81,9279,0
+DGRE.US,D,20230515,000000,22.11,22.29,22.11,22.24,10065,0
+DGRE.US,D,20230516,000000,22.145,22.1713,22.02,22.08,9770,0
+DGRE.US,D,20230517,000000,22,22.13,22,22.12,21120,0
+DGRE.US,D,20230518,000000,21.9,22.02,21.8501,21.99,6958,0
+DGRE.US,D,20230519,000000,22,22.1,21.98,22,13505,0
+DGRE.US,D,20230522,000000,22.2,22.23,22.11,22.11,2965,0
+DGRE.US,D,20230523,000000,22.11,22.16,21.91,21.91,7025,0
+DGRE.US,D,20230524,000000,22,22.025,21.95,22.01,7139,0
+DGRE.US,D,20230525,000000,22.04,22.059,21.96,22,11292,0
+DGRE.US,D,20230526,000000,22.08,22.3899,22.08,22.3,11223,0
+DGRE.US,D,20230530,000000,22.29,22.3197,22.16,22.2,12873,0
+DGRE.US,D,20230531,000000,22.22,22.22,21.945,22.03,12136,0
+DGRE.US,D,20230601,000000,22.2,22.35,22.2,22.26,6501,0
+DGRE.US,D,20230602,000000,22.51,22.61,22.49,22.5,21392,0
+DGRE.US,D,20230605,000000,22.62,22.68,22.6,22.63,10249,0
+DGRE.US,D,20230606,000000,22.61,22.9,22.61,22.8,6475,0
+DGRE.US,D,20230607,000000,22.96,22.96,22.71,22.73,10488,0
+DGRE.US,D,20230608,000000,22.79,22.94,22.79,22.81,23471,0
+DGRE.US,D,20230609,000000,22.9,23.17,22.9,23.12,12905,0
+DGRE.US,D,20230612,000000,23.01,23.18,22.98,23.01,6056,0
+DGRE.US,D,20230613,000000,23.23,23.3584,23.19,23.19,14089,0
+DGRE.US,D,20230614,000000,23.29,23.44,23.18,23.3627,4825,0
+DGRE.US,D,20230615,000000,23.49,23.67,23.4,23.47,19776,0
+DGRE.US,D,20230616,000000,23.51,23.51,23.28,23.28,13224,0
+DGRE.US,D,20230620,000000,23.21,23.21,23.02,23.02,24215,0
+DGRE.US,D,20230621,000000,23.085,23.19,23.03,23.15,38808,0
+DGRE.US,D,20230622,000000,22.92,22.92,22.865,22.87,6328,0
+DGRE.US,D,20230623,000000,22.81,22.85,22.62,22.62,14976,0
+DGRE.US,D,20230626,000000,22.81,22.81,22.63,22.635,16859,0
+DGRE.US,D,20230627,000000,22.765,22.82,22.71,22.78,11845,0
+DGRE.US,D,20230628,000000,22.66,22.685,22.58,22.59,10658,0
+DGRE.US,D,20230629,000000,22.61,22.705,22.57,22.61,11823,0
+DGRE.US,D,20230630,000000,22.795,22.91,22.75,22.78,16600,0
+DGRE.US,D,20230703,000000,23.11,23.14,22.98,22.98,14557,0
+DGRE.US,D,20230705,000000,23.015,23.015,22.84,22.91,11941,0
+DGRE.US,D,20230706,000000,22.7,22.7,22.55,22.61,13759,0
+DGRE.US,D,20230707,000000,22.69,22.85,22.69,22.75,16833,0
+DGRE.US,D,20230710,000000,22.67,22.7599,22.67,22.71,18901,0
+DGRE.US,D,20230711,000000,23,23,22.86,22.98,11217,0
+DGRE.US,D,20230712,000000,23.36,23.4,23.35,23.4,8444,0
+DGRE.US,D,20230713,000000,23.4,23.61,23.4,23.57,18175,0
+DGRE.US,D,20230714,000000,23.72,23.72,23.5501,23.59,101682,0
+DGRE.US,D,20230717,000000,23.58,23.68,23.58,23.65,9748,0
+DGRE.US,D,20230718,000000,23.5899,23.67,23.55,23.67,9371,0
+DGRE.US,D,20230719,000000,23.7301,23.7301,23.58,23.71,30879,0
+DGRE.US,D,20230720,000000,23.65,23.65,23.37,23.46,14574,0
+DGRE.US,D,20230721,000000,23.5141,23.5141,23.39,23.49,6723,0
+DGRE.US,D,20230724,000000,23.6,23.6586,23.52,23.6,10618,0
+DGRE.US,D,20230725,000000,23.705,23.7645,23.68,23.69,6481,0
+DGRE.US,D,20230726,000000,23.56,23.81,23.56,23.75,8739,0
+DGRE.US,D,20230727,000000,23.83,23.83,23.51,23.66,9157,0
+DGRE.US,D,20230728,000000,23.96,23.97,23.84,23.84,8565,0
+DGRE.US,D,20230731,000000,23.8018,23.81,23.74,23.79,9629,0
+DGRE.US,D,20230801,000000,23.77,23.77,23.57,23.64,8494,0
+DGRE.US,D,20230802,000000,23.18,23.1977,23.04,23.04,8847,0
+DGRE.US,D,20230803,000000,22.99,23.02,22.9,22.92,9422,0
+DGRE.US,D,20230804,000000,23.12,23.27,23.08,23.14,7454,0
+DGRE.US,D,20230807,000000,23.22,23.24,23.13,23.22,5546,0
+DGRE.US,D,20230808,000000,22.95,22.95,22.77,22.9,12343,0
+DGRE.US,D,20230809,000000,22.9,23.08,22.88,22.88,43949,0
+DGRE.US,D,20230810,000000,23.09,23.099,22.8701,22.98,10594,0
+DGRE.US,D,20230811,000000,22.89,22.89,22.75,22.82,9477,0
+DGRE.US,D,20230814,000000,22.659,22.81,22.65,22.81,5188,0
+DGRE.US,D,20230815,000000,22.57,22.715,22.41,22.48,15504,0
+DGRE.US,D,20230816,000000,22.48,22.59,22.4487,22.56,15360,0
+DGRE.US,D,20230817,000000,22.67,22.69,22.0458,22.44,30260,0
+DGRE.US,D,20230818,000000,22.47,22.58,22.34,22.53,17152,0
+DGRE.US,D,20230821,000000,22.57,22.6983,22.505,22.505,8049,0
+DGRE.US,D,20230822,000000,22.59,22.68,22.505,22.67,13036,0
+DGRE.US,D,20230823,000000,22.66,22.92,22.66,22.84,4248,0
+DGRE.US,D,20230824,000000,22.84,22.88,22.72,22.72,11029,0
+DGRE.US,D,20230825,000000,22.81,22.97,22.66,22.93,8895,0
+DGRE.US,D,20230828,000000,22.95,23.0799,22.94,23.035,14956,0
+DGRE.US,D,20230829,000000,22.99,23.2,22.99,23.12,14528,0
+DGRE.US,D,20230830,000000,23.09,23.19,23.05,23.19,5916,0
+DGRE.US,D,20230831,000000,22.87,22.925,22.69,22.69,8638,0
+DGRE.US,D,20230901,000000,22.95,22.9904,22.62,22.82,59646,0
+DGRE.US,D,20230905,000000,22.87,22.9899,22.82,22.95,12103,0
+DGRE.US,D,20230906,000000,22.86,22.8897,22.63,22.69,10891,0
+DGRE.US,D,20230907,000000,22.66,22.689,22.5,22.6,110399,0
+DGRE.US,D,20230908,000000,22.76,22.86,22.68,22.76,26498,0
+DGRE.US,D,20230911,000000,23.03,23.03,22.84,22.89,12192,0
+DGRE.US,D,20230912,000000,22.85,22.89,22.77,22.87,2869,0
+DGRE.US,D,20230913,000000,22.91,22.91,22.76,22.85,8707,0
+DGRE.US,D,20230914,000000,22.92,23.12,22.91,22.97,17699,0
+DGRE.US,D,20230915,000000,22.99,23.17,22.81,22.95,26533,0
+DGRE.US,D,20230918,000000,22.82,22.91,22.78,22.871,15467,0
+DGRE.US,D,20230919,000000,22.82,22.92,22.42,22.84,19127,0
+DGRE.US,D,20230920,000000,22.99,23.11,22.65,22.82,6024,0
+DGRE.US,D,20230921,000000,22.5,22.58,22.42,22.51,32945,0
+DGRE.US,D,20230922,000000,22.61,22.73,22.56,22.57,15251,0
+DGRE.US,D,20230925,000000,22.49,22.5899,22.33,22.58,17883,0
+DGRE.US,D,20230926,000000,22.3,22.32,22.14,22.14,12654,0
+DGRE.US,D,20230927,000000,22.34,22.39,22.04,22.22,18303,0
+DGRE.US,D,20230928,000000,22.18,22.24,22.15,22.24,7587,0
+DGRE.US,D,20230929,000000,22.4,22.42,22.21,22.31,18076,0
+DGRE.US,D,20231002,000000,22.13,22.22,22.08,22.1,7544,0
+DGRE.US,D,20231003,000000,22.02,22.04,21.72,21.97,14683,0
+DGRE.US,D,20231004,000000,21.9872,21.9872,21.81,21.92,7755,0
+DGRE.US,D,20231005,000000,21.84,21.99,21.8,21.89,19944,0
+DGRE.US,D,20231006,000000,21.87,22.23,21.87,22.22,4711,0
+DGRE.US,D,20231009,000000,21.81,22.0499,21.8,21.94,4896,0
+DGRE.US,D,20231010,000000,22.19,22.35,22.19,22.35,11245,0
+DGRE.US,D,20231011,000000,22.3,22.4,22.2201,22.29,8873,0
+DGRE.US,D,20231012,000000,22.26,22.31,22.05,22.09,8967,0
+DGRE.US,D,20231013,000000,22.28,22.3,21.97,22.12,9762,0
+DGRE.US,D,20231016,000000,22.18,22.325,22.18,22.23,7685,0
+DGRE.US,D,20231017,000000,22.03,22.3299,22.03,22.2,19282,0
+DGRE.US,D,20231018,000000,22.14,22.14,21.89,22.01,8571,0
+DGRE.US,D,20231019,000000,22.015,22.12,21.9,21.9,21479,0
+DGRE.US,D,20231020,000000,21.76,21.83,21.5,21.63,26247,0
+DGRE.US,D,20231023,000000,21.39,21.62,21.3,21.54,19320,0
+DGRE.US,D,20231024,000000,21.67,21.75,21.6209,21.705,7599,0
+DGRE.US,D,20231025,000000,21.54,21.54,21.29,21.435,4370,0
+DGRE.US,D,20231026,000000,21.39,21.39,21.18,21.34,48239,0
+DGRE.US,D,20231027,000000,21.41,21.4322,21.21,21.27,14003,0
+DGRE.US,D,20231030,000000,21.57,21.57,21.43,21.46,8334,0
+DGRE.US,D,20231031,000000,21.47,21.47,21.26,21.44,18246,0
+DGRE.US,D,20231101,000000,21.41,21.69,21.41,21.69,10121,0
+DGRE.US,D,20231102,000000,21.96,22.13,21.96,22.05,285418,0
+DGRE.US,D,20231103,000000,22.37,22.56,22.285,22.56,44123,0
+DGRE.US,D,20231106,000000,22.73,22.73,22.6,22.6,11232,0
+DGRE.US,D,20231107,000000,22.55,22.62,22.5189,22.595,10304,0
+DGRE.US,D,20231108,000000,22.55,22.59,22.48,22.48,7796,0
+DGRE.US,D,20231109,000000,22.48,22.4901,22.28,22.42,4519,0
+DGRE.US,D,20231110,000000,22.39,22.54,22.39,22.52,5485,0
+DGRE.US,D,20231113,000000,22.4113,22.4398,22.36,22.38,3904,0
+DGRE.US,D,20231114,000000,22.73,22.98,22.73,22.94,36664,0
+DGRE.US,D,20231115,000000,22.94,23.015,22.9389,22.95,8435,0
+DGRE.US,D,20231116,000000,22.93,23.05,22.93,23.05,8445,0
+DGRE.US,D,20231117,000000,22.98,23.1099,22.98,23.02,5958,0
+DGRE.US,D,20231120,000000,23.19,23.26,23.101,23.26,4685,0
+DGRE.US,D,20231121,000000,23.19,23.25,23.08,23.08,36090,0
+DGRE.US,D,20231122,000000,23.07,23.16,23.02,23.09,10268,0
+DGRE.US,D,20231124,000000,22.97,23.08,22.93,23.015,15724,0
+DGRE.US,D,20231127,000000,23.02,23.1199,22.99,22.99,6590,0
+DGRE.US,D,20231128,000000,23.14,23.32,23.13,23.32,29920,0
+DGRE.US,D,20231129,000000,23.4,23.4,23.29,23.31,5932,0
+DGRE.US,D,20231130,000000,23.17,23.36,23.14,23.35,9994,0
+DGRE.US,D,20231201,000000,23.315,23.6499,23.31,23.62,12260,0
+DGRE.US,D,20231204,000000,23.45,23.52,23.29,23.43,16538,0
+DGRE.US,D,20231205,000000,23.45,23.59,23.39,23.56,10915,0
+DGRE.US,D,20231206,000000,23.58,23.62,23.45,23.45,2630,0
+DGRE.US,D,20231207,000000,23.51,23.6699,23.49,23.51,5104,0
+DGRE.US,D,20231208,000000,23.44,23.61,23.44,23.58,5749,0
+DGRE.US,D,20231211,000000,23.5,23.71,23.48,23.61,4526,0
+DGRE.US,D,20231212,000000,23.56,23.65,23.43,23.62,6795,0
+DGRE.US,D,20231213,000000,23.51,23.92,23.4,23.82,8804,0
+DGRE.US,D,20231214,000000,24.12,24.3,24.1,24.3,11058,0
+DGRE.US,D,20231215,000000,24.07,24.2599,24.02,24.02,9598,0
+DGRE.US,D,20231218,000000,24.14,24.2,24.031,24.2,9258,0
+DGRE.US,D,20231219,000000,24.14,24.34,24.12,24.19,19639,0
+DGRE.US,D,20231220,000000,24.13,24.13,23.78,23.7991,7074,0
+DGRE.US,D,20231221,000000,24.15,24.3,24.11,24.3,10573,0
+DGRE.US,D,20231222,000000,24.19,24.27,24.07,24.21,24465,0
+DGRE.US,D,20231226,000000,24.35,24.45,24.27,24.415,20569,0
+DGRE.US,D,20231227,000000,24.47,24.6,24.275,24.36,15206,0
+DGRE.US,D,20231228,000000,24.44,24.66,24.44,24.53,16050,0
+DGRE.US,D,20231229,000000,24.64,24.64,24.34,24.58,8664,0
+DGRE.US,D,20240102,000000,24.43,24.47,24.29,24.29,7323,0
+DGRE.US,D,20240103,000000,24.02,24.23,23.9,23.97,15475,0
+DGRE.US,D,20240104,000000,24.07,24.27,24.07,24.15,16409,0
+DGRE.US,D,20240105,000000,24.24,24.41,24.16,24.16,10653,0
+DGRE.US,D,20240108,000000,24.12,24.38,24.12,24.3387,17264,0
+DGRE.US,D,20240109,000000,24.04,24.2,24.04,24.04,5423,0
+DGRE.US,D,20240110,000000,24.0845,24.23,24.0845,24.21,15884,0
+DGRE.US,D,20240111,000000,24.2,24.26,24.12,24.15,13529,0
+DGRE.US,D,20240112,000000,24.4,24.4,24.29,24.37,190523,0
+DGRE.US,D,20240116,000000,24.07,24.07,23.88,23.92,10908,0
+DGRE.US,D,20240117,000000,23.72,23.79,23.6,23.74,14478,0
+DGRE.US,D,20240118,000000,23.71,23.8499,23.57,23.68,6274,0
+DGRE.US,D,20240119,000000,23.85,24.1399,23.8,24.13,6560,0
+DGRE.US,D,20240122,000000,24.06,24.06,23.96,24.04,6625,0
+DGRE.US,D,20240123,000000,23.8811,23.95,23.76,23.89,16610,0
+DGRE.US,D,20240124,000000,24.1026,24.23,24.08,24.16,16868,0
+DGRE.US,D,20240125,000000,24.16,24.16,24,24,19546,0
+DGRE.US,D,20240126,000000,24.23,24.23,24.1201,24.23,18912,0
+DGRE.US,D,20240129,000000,24.41,24.43,24.2001,24.36,4524,0
+DGRE.US,D,20240130,000000,24.23,24.2499,24.16,24.24,4916,0
+DGRE.US,D,20240131,000000,24.2,24.36,24.09,24.1723,25394,0
+DGRE.US,D,20240201,000000,24.44,24.56,24.3401,24.55,5211,0
+DGRE.US,D,20240202,000000,24.475,24.61,24.475,24.6,9908,0
+DGRE.US,D,20240205,000000,24.55,24.64,24.4,24.5697,28182,0
+DGRE.US,D,20240206,000000,24.8399,24.93,24.65,24.82,16107,0
+DGRE.US,D,20240207,000000,25.02,25.1093,25.01,25.05,8912,0
+DGRE.US,D,20240208,000000,25,25,24.9,24.99,19277,0
+DGRE.US,D,20240209,000000,25.12,25.15,24.9101,25.0718,6536,0
+DGRE.US,D,20240212,000000,25.04,25.19,25.04,25.05,8058,0
+DGRE.US,D,20240213,000000,24.79,24.79,24.6221,24.72,10338,0
+DGRE.US,D,20240214,000000,25.08,25.13,24.9701,25.13,4706,0
+DGRE.US,D,20240215,000000,25.17,25.19,25.08,25.12,6126,0
+DGRE.US,D,20240216,000000,25.29,25.51,25.18,25.29,18901,0
+DGRE.US,D,20240220,000000,25.29,26.26,25.29,25.41,9774,0
+DGRE.US,D,20240221,000000,25.33,25.33,25.13,25.13,8105,0
+DGRE.US,D,20240222,000000,25.47,25.61,25.3001,25.415,26764,0
+DGRE.US,D,20240223,000000,25.365,25.4,25.32,25.3581,5903,0
+DGRE.US,D,20240226,000000,25.19,25.34,25.16,25.18,9451,0
+DGRE.US,D,20240227,000000,25.28,25.28,25.16,25.24,14763,0
+DGRE.US,D,20240228,000000,25.07,25.15,25.01,25.08,10065,0
+DGRE.US,D,20240229,000000,25.22,25.34,25.1,25.13,18733,0
+DGRE.US,D,20240301,000000,25.36,25.51,25.32,25.48,12915,0
+DGRE.US,D,20240304,000000,25.5,25.5,25.3501,25.42,5715,0
+DGRE.US,D,20240305,000000,25.285,25.35,25.2401,25.29,15099,0
+DGRE.US,D,20240306,000000,25.59,25.64,25.46,25.57,10651,0
+DGRE.US,D,20240307,000000,25.46,25.85,25.46,25.77,4993,0
+DGRE.US,D,20240308,000000,25.78,25.7995,25.5401,25.72,7542,0
+DGRE.US,D,20240311,000000,25.63,25.63,25.42,25.52,4392,0
+DGRE.US,D,20240312,000000,25.51,25.63,25.48,25.52,11948,0
+DGRE.US,D,20240313,000000,25.3501,25.45,25.35,25.37,5899,0
+DGRE.US,D,20240314,000000,25.53,25.53,25.46,25.51,7482,0
+DGRE.US,D,20240315,000000,25.42,25.42,25.16,25.18,7942,0
+DGRE.US,D,20240318,000000,25.44,25.44,25.2,25.27,12110,0
+DGRE.US,D,20240319,000000,24.9253,25.15,24.9253,25,5800,0
+DGRE.US,D,20240320,000000,25.21,25.49,25.1287,25.48,12303,0
+DGRE.US,D,20240321,000000,25.78,25.78,25.58,25.62,9472,0
+DGRE.US,D,20240322,000000,25.4,25.49,25.38,25.4195,25205,0
+DGRE.US,D,20240325,000000,25.32,25.79,25.32,25.33,57242,0
+DGRE.US,D,20240326,000000,25.5,25.53,25.3106,25.445,19984,0
+DGRE.US,D,20240327,000000,25.52,25.53,25.3245,25.37,5087,0
+DGRE.US,D,20240328,000000,25.64,25.73,25.54,25.7,21295,0
+DGRE.US,D,20240401,000000,25.71,25.71,25.42,25.5085,8799,0
+DGRE.US,D,20240402,000000,25.65,25.71,25.4601,25.63,10068,0
+DGRE.US,D,20240403,000000,25.47,25.78,25.47,25.59,16863,0
+DGRE.US,D,20240404,000000,25.92,25.92,25.56,25.56,6281,0
+DGRE.US,D,20240405,000000,25.61,25.86,25.56,25.82,11664,0
+DGRE.US,D,20240408,000000,25.796,25.98,25.796,25.88,5173,0
+DGRE.US,D,20240409,000000,26,26.05,25.9301,25.95,10202,0
+DGRE.US,D,20240410,000000,25.56,25.71,25.54,25.605,7578,0
+DGRE.US,D,20240411,000000,25.79,25.8577,25.59,25.83,16436,0
+DGRE.US,D,20240412,000000,25.32,25.41,25.21,25.2555,10171,0
+DGRE.US,D,20240415,000000,25.23,25.2499,25.01,25.06,5732,0
+DGRE.US,D,20240416,000000,24.8381,24.85,24.6665,24.83,4157,0
+DGRE.US,D,20240417,000000,24.7801,24.85,24.6501,24.71,8347,0
+DGRE.US,D,20240418,000000,24.62,24.85,24.6,24.7,6755,0
+DGRE.US,D,20240419,000000,24.7,24.8135,24.695,24.72,11177,0
+DGRE.US,D,20240422,000000,24.7,24.95,24.69,24.94,21500,0
+DGRE.US,D,20240423,000000,24.925,25.09,24.9202,25.035,7538,0
+DGRE.US,D,20240424,000000,25.15,25.16,24.9501,25.05,7925,0
+DGRE.US,D,20240425,000000,24.8,25.18,24.8,25.13,6092,0
+DGRE.US,D,20240426,000000,25.16,25.33,25.16,25.2,50417,0
+DGRE.US,D,20240429,000000,25.47,25.56,25.39,25.56,9623,0
+DGRE.US,D,20240430,000000,25.4,25.43,25.23,25.32,13086,0
+DGRE.US,D,20240501,000000,25.37,25.57,24.99,25.33,9203,0
+DGRE.US,D,20240502,000000,25.4,25.74,25.39,25.61,8737,0
+DGRE.US,D,20240503,000000,25.6777,25.82,25.6777,25.74,7342,0
+DGRE.US,D,20240506,000000,25.82,25.8494,25.71,25.7475,15787,0
+DGRE.US,D,20240507,000000,25.68,25.788,25.5901,25.7,10195,0
+DGRE.US,D,20240508,000000,25.72,25.8049,25.67,25.8,18706,0
+DGRE.US,D,20240509,000000,25.59,25.699,25.52,25.61,7646,0
+DGRE.US,D,20240510,000000,25.74,25.75,25.64,25.71,13818,0
+DGRE.US,D,20240513,000000,25.87,25.87,25.64,25.75,19825,0
+DGRE.US,D,20240514,000000,25.74,25.95,25.72,25.81,14621,0
+DGRE.US,D,20240515,000000,26.12,26.24,26.09,26.24,6297,0
+DGRE.US,D,20240516,000000,26.06,26.19,26.04,26.06,15339,0
+DGRE.US,D,20240517,000000,26.11,26.37,26.07,26.22,10795,0
+DGRE.US,D,20240520,000000,26.18,26.37,26.18,26.31,13075,0
+DGRE.US,D,20240521,000000,26.22,26.36,26.19,26.31,16762,0
+DGRE.US,D,20240522,000000,26.32,26.3449,26.09,26.28,19496,0
+DGRE.US,D,20240523,000000,26.32,26.34,26.02,26.11,10595,0
+DGRE.US,D,20240524,000000,26.06,26.29,26.06,26.195,17761,0
+DGRE.US,D,20240528,000000,26.0547,26.1599,25.87,26.08,14210,0
+DGRE.US,D,20240529,000000,25.78,25.78,25.58,25.58,6443,0
+DGRE.US,D,20240530,000000,25.61,25.66,25.44,25.56,20159,0
+DGRE.US,D,20240531,000000,25.52,25.52,25.25,25.41,11998,0
+DGRE.US,D,20240603,000000,25.82,25.98,25.7,25.865,6461,0
+DGRE.US,D,20240604,000000,25.07,25.2,25.0301,25.14,15188,0
+DGRE.US,D,20240605,000000,25.52,25.71,25.51,25.71,8267,0
+DGRE.US,D,20240606,000000,25.81,25.8999,25.75,25.83,16533,0
+DGRE.US,D,20240607,000000,25.89,25.9,25.52,25.66,13827,0
+DGRE.US,D,20240610,000000,25.68,25.9297,25.68,25.75,9720,0
+DGRE.US,D,20240611,000000,25.61,25.8,25.5301,25.65,9672,0
+DGRE.US,D,20240612,000000,26.09,26.1799,25.89,26.02,20856,0
+DGRE.US,D,20240613,000000,25.935,26.0599,25.8938,25.95,13521,0
+DGRE.US,D,20240614,000000,26.04,26.14,25.961,26.065,8735,0
+DGRE.US,D,20240617,000000,26.0294,26.29,26.0294,26.24,10304,0
+DGRE.US,D,20240618,000000,26.4899,26.5286,26.37,26.49,18063,0
+DGRE.US,D,20240620,000000,26.43,26.43,26.17,26.24,13456,0
+DGRE.US,D,20240621,000000,26.16,26.3696,26.08,26.08,109654,0
+DGRE.US,D,20240624,000000,26.46,26.49,26.29,26.31,11383,0
+DGRE.US,D,20240625,000000,26.19,26.2199,26.03,26.19,13924,0
+DGRE.US,D,20240626,000000,26.08,26.145,25.95,25.98,29268,0
+DGRE.US,D,20240627,000000,26.3,26.35,26.19,26.32,19659,0
+DGRE.US,D,20240628,000000,26.35,26.45,26.21,26.39,14026,0
+DGRE.US,D,20240701,000000,26.3469,26.404,26.22,26.26,12433,0
+DGRE.US,D,20240702,000000,26.29,26.38,26.175,26.2,11497,0
+DGRE.US,D,20240703,000000,26.55,26.69,26.55,26.69,4486,0
+DGRE.US,D,20240705,000000,27,27,26.83,26.98,12018,0
+DGRE.US,D,20240708,000000,27.04,27.0898,26.94,27,14809,0
+DGRE.US,D,20240709,000000,27.0333,27.14,27,27.06,14901,0
+DGRE.US,D,20240710,000000,27.1795,27.23,27.08,27.14,11116,0
+DGRE.US,D,20240711,000000,27.3,27.3,27.15,27.16,11665,0
+DGRE.US,D,20240712,000000,27.32,27.47,27.31,27.31,8565,0
+DGRE.US,D,20240715,000000,27.2941,27.33,27.1513,27.29,5594,0
+DGRE.US,D,20240716,000000,27.36,27.47,27.2,27.46,6817,0
+DGRE.US,D,20240717,000000,27.18,27.22,27.02,27.085,8794,0
+DGRE.US,D,20240718,000000,27.05,27.08,26.69,26.76,7775,0
+DGRE.US,D,20240719,000000,26.59,26.67,26.46,26.46,5744,0
+DGRE.US,D,20240722,000000,26.61,26.85,26.61,26.81,16750,0
+DGRE.US,D,20240723,000000,26.6,27.49,26.121,26.395,14865,0
+DGRE.US,D,20240724,000000,26.59,26.59,26.19,26.27,10919,0
+DGRE.US,D,20240725,000000,26.26,26.3897,26.1,26.275,10962,0
+DGRE.US,D,20240726,000000,26.47,26.546,26.36,26.52,12843,0
+DGRE.US,D,20240729,000000,26.52,26.52,26.3,26.36,8237,0
+DGRE.US,D,20240730,000000,26.36,26.3937,26.17,26.265,8267,0
+DGRE.US,D,20240731,000000,26.73,26.98,26.69,26.94,33229,0
+DGRE.US,D,20240801,000000,26.87,26.87,26.3374,26.465,14401,0
+DGRE.US,D,20240802,000000,26.15,26.15,25.9307,26.1005,13880,0
+DGRE.US,D,20240805,000000,25.07,25.4499,24.9153,25.18,13952,0
+DGRE.US,D,20240806,000000,25.26,25.58,25.26,25.4072,14177,0
+DGRE.US,D,20240807,000000,25.95,25.9699,25.56,25.66,10122,0
+DGRE.US,D,20240808,000000,25.93,26.14,25.7379,26.065,10115,0
+DGRE.US,D,20240809,000000,26.0325,26.31,26.0325,26.24,14952,0
+DGRE.US,D,20240812,000000,26.36,26.36,26.1829,26.19,35319,0
+DGRE.US,D,20240813,000000,26.295,26.6019,26.295,26.6,8900,0
+DGRE.US,D,20240814,000000,26.52,26.57,26.4285,26.4964,9571,0
+DGRE.US,D,20240815,000000,26.73,26.83,26.7039,26.785,8492,0
+DGRE.US,D,20240816,000000,26.99,27.15,26.97,27.15,10463,0
+DGRE.US,D,20240819,000000,27.25,27.49,27.25,27.48,5083,0
+DGRE.US,D,20240820,000000,27.41,27.41,27.26,27.319,10314,0
+DGRE.US,D,20240821,000000,27.4399,27.48,27.28,27.395,11146,0
+DGRE.US,D,20240822,000000,27.255,27.255,26.9406,26.985,6572,0
+DGRE.US,D,20240823,000000,27.4,27.51,27.3201,27.5,7341,0
+DGRE.US,D,20240826,000000,27.49,27.49,27.3518,27.36,11480,0
+DGRE.US,D,20240827,000000,27.32,27.4999,27.31,27.4001,9926,0
+DGRE.US,D,20240828,000000,27.49,27.54,27.36,27.4414,9340,0
+DGRE.US,D,20240829,000000,27.49,27.535,27.3285,27.4,4926,0
+DGRE.US,D,20240830,000000,27.52,27.52,27.35,27.4624,4532,0
+DGRE.US,D,20240903,000000,27.115,27.115,26.9115,26.9115,3655,0
+DGRE.US,D,20240904,000000,27.14,27.19,27.0401,27.16,3885,0
+DGRE.US,D,20240905,000000,27.11,27.87,27.07,27.87,17007,0
+DGRE.US,D,20240906,000000,27.2,27.2,26.595,26.71,9738,0
+DGRE.US,D,20240909,000000,26.81,27.02,26.81,26.875,8983,0
+DGRE.US,D,20240910,000000,26.9199,26.9599,26.77,26.8557,6812,0
+DGRE.US,D,20240911,000000,26.7505,26.95,26.59,26.8913,12081,0
+DGRE.US,D,20240912,000000,27.08,27.1739,26.95,27.1739,5489,0
+DGRE.US,D,20240913,000000,27.38,27.42,27.235,27.3045,108515,0
+DGRE.US,D,20240916,000000,27.5,27.5,27.33,27.4638,8058,0
+DGRE.US,D,20240917,000000,27.49,27.53,27.37,27.37,10601,0
+DGRE.US,D,20240918,000000,27.3,27.6499,27.24,27.2774,8146,0
+DGRE.US,D,20240919,000000,27.56,27.82,27.505,27.7259,7640,0
+DGRE.US,D,20240920,000000,27.85,27.85,27.66,27.77,8780,0
+DGRE.US,D,20240923,000000,27.8975,27.96,27.8001,27.93,6821,0
+DGRE.US,D,20240924,000000,28.06,28.41,28.06,28.22,7477,0
+DGRE.US,D,20240925,000000,28.19,28.19,27.93,27.97,14349,0
+DGRE.US,D,20240926,000000,28.43,28.459,28.27,28.27,10388,0
+DGRE.US,D,20240927,000000,28.39,28.41,28.06,28.1563,16443,0
+DGRE.US,D,20240930,000000,27.8,28.34,27.58,27.75,13159,0
+DGRE.US,D,20241001,000000,27.85,27.85,27.31,27.43,162242,0
+DGRE.US,D,20241002,000000,27.405,27.4787,27.2,27.2,50172,0
+DGRE.US,D,20241003,000000,27.15,27.17,26.77,27.14,16322,0
+DGRE.US,D,20241004,000000,27,27.15,26.97,27.03,7796,0
+DGRE.US,D,20241007,000000,26.98,27.077616,26.74,26.76,11035,0
+DGRE.US,D,20241008,000000,27.16,27.34,26.871,27.15,8423,0
+DGRE.US,D,20241009,000000,27.07,27.29,27.07,27.28,4751,0
+DGRE.US,D,20241010,000000,27.25,27.279,26.9,27.1753,14031,0
+DGRE.US,D,20241011,000000,27.22,27.48,27.22,27.48,4624,0
+DGRE.US,D,20241014,000000,27.3579,27.51,27.29,27.4333,6376,0
+DGRE.US,D,20241015,000000,27.35,27.35,27.215,27.2179,3770,0
+DGRE.US,D,20241016,000000,27.3,27.4799,27.3,27.31,6074,0
+DGRE.US,D,20241017,000000,27.35,27.4399,27.22,27.22,7326,0
+DGRE.US,D,20241018,000000,27.51,27.5282,27.33,27.37,13894,0
+DGRE.US,D,20241021,000000,27.19,27.2,27.0701,27.1752,7208,0
+DGRE.US,D,20241022,000000,26.8707,27.0395,26.8707,26.9808,11339,0
+DGRE.US,D,20241023,000000,26.7,26.8421,26.6518,26.716,7074,0
+DGRE.US,D,20241024,000000,27.24,27.24,26.59,26.75,76794,0
+DGRE.US,D,20241025,000000,26.75,27.19,26.4,26.59,104647,0
+DGRE.US,D,20241028,000000,26.8,26.8,26.55,26.66,7275,0
+DGRE.US,D,20241029,000000,26.58,26.71,26.5112,26.52,12877,0
+DGRE.US,D,20241030,000000,26.32,26.5,26.24,26.341,5736,0
+DGRE.US,D,20241031,000000,26.34,26.34,26.1401,26.28,114130,0
+DGRE.US,D,20241101,000000,26.27,26.45,26.235,26.235,7258,0
+DGRE.US,D,20241104,000000,26.3,26.4698,26.19,26.19,10793,0
+DGRE.US,D,20241105,000000,26.55,26.65,26.54,26.6,10886,0
+DGRE.US,D,20241106,000000,26.43,26.5,26.3434,26.48,2502,0
+DGRE.US,D,20241107,000000,26.51,26.6895,26.51,26.57,2346,0
+DGRE.US,D,20241108,000000,26.2548,26.36,26.16,26.34,7359,0
+DGRE.US,D,20241111,000000,26.18,26.18,26.01,26.02,10522,0
+DGRE.US,D,20241112,000000,25.75,25.81,25.4901,25.6378,33082,0
+DGRE.US,D,20241113,000000,25.61,25.61,25.33,25.365,25484,0
+DGRE.US,D,20241114,000000,25.4482,25.53,25.39,25.39,9067,0
+DGRE.US,D,20241115,000000,25.55,25.55,25.28,25.29,15549,0
+DGRE.US,D,20241118,000000,25.49,25.66,25.45,25.48,10150,0
+DGRE.US,D,20241119,000000,25.6868,25.85,25.52,25.76,12462,0
+DGRE.US,D,20241120,000000,25.71,25.71,25.5,25.54,19770,0
+DGRE.US,D,20241121,000000,25.46,25.6487,25.42,25.58,13592,0
+DGRE.US,D,20241122,000000,25.69,25.84,25.6684,25.84,14269,0
+DGRE.US,D,20241125,000000,25.99,26.15,25.85,25.9939,30274,0
+DGRE.US,D,20241126,000000,25.7946,25.9123,25.7946,25.8,6954,0
+DGRE.US,D,20241127,000000,25.7082,25.7589,25.5782,25.665,8035,0
+DGRE.US,D,20241129,000000,25.5,25.74,25.5,25.73,6985,0
+DGRE.US,D,20241202,000000,25.8,25.9494,25.74,25.83,13424,0
+DGRE.US,D,20241203,000000,25.8083,25.9456,25.72,25.9456,11933,0
+DGRE.US,D,20241204,000000,26.07,26.2179,25.99,26.13,14481,0
+DGRE.US,D,20241205,000000,26.28,26.42,26.13,26.42,150378,0
+DGRE.US,D,20241206,000000,26.32,26.3311,26.2,26.2,16756,0
+DGRE.US,D,20241209,000000,26.235,26.29,26.17,26.17,5088,0
+DGRE.US,D,20241210,000000,26.17,26.22,26.1,26.15,9493,0
+DGRE.US,D,20241211,000000,26.2,26.35,26.1605,26.2629,8516,0
+DGRE.US,D,20241212,000000,26.11,26.1823,25.95,26.05,8256,0
+DGRE.US,D,20241213,000000,26.31,26.37,26.1,26.1896,19265,0
+DGRE.US,D,20241216,000000,26.1459,26.23,26.02,26.02,6293,0
+DGRE.US,D,20241217,000000,25.7,25.92,25.6908,25.74,5861,0
+DGRE.US,D,20241218,000000,25.86,25.9199,25.11,25.2413,23784,0
+DGRE.US,D,20241219,000000,25.43,25.48,25.38,25.41,6581,0
+DGRE.US,D,20241220,000000,25.12,25.5081,25.12,25.33,43307,0
+DGRE.US,D,20241223,000000,25.37,25.56,25.33,25.5259,16531,0
+DGRE.US,D,20241224,000000,25.62,25.62,25.4517,25.52,5090,0
+DGRE.US,D,20241226,000000,25.52,25.52,25.33,25.37,10038,0
+DGRE.US,D,20241227,000000,25.35,25.42,25.24,25.28,7528,0
+DGRE.US,D,20241230,000000,25.24,25.24,25.06,25.18,8257,0
+DGRE.US,D,20241231,000000,25.16,25.19,24.75,25.02,48054,0
+DGRE.US,D,20250102,000000,25.25,25.25,25.05,25.24,9341,0
+DGRE.US,D,20250103,000000,25.31,25.385,25.27,25.2709,14192,0
+DGRE.US,D,20250106,000000,25.49,25.5877,25.42,25.46,5188,0
+DGRE.US,D,20250107,000000,25.63,25.63,25.27,25.48,6857,0
+DGRE.US,D,20250108,000000,25.1782,25.28,25.12,25.2259,39289,0
+DGRE.US,D,20250110,000000,24.86,24.92,24.7,24.72,29032,0
+DGRE.US,D,20250113,000000,24.33,24.455,24.33,24.42,38021,0
+DGRE.US,D,20250114,000000,24.7,24.7,24.52,24.7,16981,0
+DGRE.US,D,20250115,000000,24.95,25.0699,24.91,25.02,18835,0
+DGRE.US,D,20250116,000000,25.08,25.08,24.928,24.9805,7046,0
+DGRE.US,D,20250117,000000,25.05,25.2,25.05,25.1,7353,0
+DGRE.US,D,20250121,000000,25.16,25.35,25.15,25.24,11348,0
+DGRE.US,D,20250122,000000,25.32,25.3799,25.27,25.27,56054,0
+DGRE.US,D,20250123,000000,25.34,25.53,25.15,25.3445,169315,0
+DGRE.US,D,20250124,000000,25.46,25.46,25.25,25.3072,22639,0
+DGRE.US,D,20250127,000000,24.73,24.79,24.61,24.68,9812,0
+DGRE.US,D,20250128,000000,24.75,24.92,24.7,24.8571,10221,0
+DGRE.US,D,20250129,000000,24.97,25.005,24.64,24.9108,11803,0
+DGRE.US,D,20250130,000000,25.12,25.27,25.1,25.2,15615,0
+DGRE.US,D,20250131,000000,25.19,25.27,24.93,24.93,31127,0
+DGRE.US,D,20250203,000000,24.55,24.92,24.44,24.8236,38371,0
+DGRE.US,D,20250204,000000,25.02,25.17,25.01,25.145,17482,0
+DGRE.US,D,20250205,000000,25.15,25.26,25.13,25.1803,27015,0
+DGRE.US,D,20250206,000000,25.14,25.21,25.01,25.11,20894,0
+DGRE.US,D,20250207,000000,25.25,25.3,24.9101,24.98,14170,0
+DGRE.US,D,20250210,000000,25.1,25.2097,25.06,25.09,11143,0
+DGRE.US,D,20250211,000000,25.0502,25.19,25.04,25.19,33077,0
+DGRE.US,D,20250212,000000,24.945,25.1212,24.83,25.0558,38122,0
+DGRE.US,D,20250213,000000,24.99,25.23,24.99,25.23,275540,0
+DGRE.US,D,20250214,000000,25.11,25.11,24.92,25.035,77800,0
+DGRE.US,D,20250218,000000,25.2,25.225,25.15,25.1786,9794,0
+DGRE.US,D,20250219,000000,25.16,25.16,25.04,25.13,9064,0
+DGRE.US,D,20250220,000000,25.31,25.3473,25.15,25.32,28443,0
+DGRE.US,D,20250221,000000,25.29,25.3399,24.95,24.97,15662,0
+DGRE.US,D,20250224,000000,25.01,25.17,24.9,24.9,22812,0
+DGRE.US,D,20250225,000000,24.86,24.86,24.7259,24.77,15453,0
+DGRE.US,D,20250226,000000,24.87,24.99,24.801,24.84,8923,0
+DGRE.US,D,20250227,000000,24.64,24.64,24.3,24.325,5031,0
+DGRE.US,D,20250228,000000,24,24.094,23.85,24,16553,0
+DGRE.US,D,20250303,000000,24.23,24.26,23.8,23.875,12630,0
+DGRE.US,D,20250304,000000,24.02,24.22,23.89,24.05,25963,0
+DGRE.US,D,20250305,000000,24.51,24.68,24.4573,24.64,12249,0
+DGRE.US,D,20250306,000000,24.49,24.613,24.4046,24.43,5737,0
+DGRE.US,D,20250307,000000,24.44,24.52,24.36,24.49,42041,0
+DGRE.US,D,20250310,000000,24.2,24.21,23.86,23.9647,6931,0
+DGRE.US,D,20250311,000000,24.01,24.2548,23.94,24.09,13528,0
+DGRE.US,D,20250312,000000,24.18,24.3,24.16,24.2,9301,0
+DGRE.US,D,20250313,000000,24.1,24.2,24.09,24.1023,30678,0
+DGRE.US,D,20250314,000000,24.3856,24.4753,24.36,24.445,6313,0
+DGRE.US,D,20250317,000000,24.44,24.77,24.44,24.77,15540,0
+DGRE.US,D,20250318,000000,24.65,24.7508,24.62,24.66,6878,0
+DGRE.US,D,20250319,000000,24.74,24.84,24.73,24.84,3665,0
+DGRE.US,D,20250320,000000,24.78,24.85,24.73,24.84,7420,0
+DGRE.US,D,20250321,000000,24.75,24.86,24.6701,24.8116,16135,0
+DGRE.US,D,20250324,000000,24.9,25.08,24.9,24.95,13189,0
+DGRE.US,D,20250325,000000,24.97,25.08,24.94,25.0218,14457,0
+DGRE.US,D,20250326,000000,24.88,24.88,24.6201,24.67,14929,0
+DGRE.US,D,20250327,000000,24.65,24.8485,24.6201,24.77,14907,0
+DGRE.US,D,20250328,000000,25.1,25.1,24.3101,24.41,8513,0
+DGRE.US,D,20250331,000000,24.16,24.3399,24.09,24.31,8946,0
+DGRE.US,D,20250401,000000,24.3,24.415,24.21,24.41,40970,0
+DGRE.US,D,20250402,000000,24.34,24.5911,24.34,24.53,7409,0
+DGRE.US,D,20250403,000000,24.12,24.25,24.07,24.19,9385,0
+DGRE.US,D,20250404,000000,23.39,23.39,22.78,22.8,8207,0
+DGRE.US,D,20250407,000000,21.86,23.0557,21.86,22.32,23667,0
+DGRE.US,D,20250408,000000,23.03,23.16,22.05,22.28,52912,0
+DGRE.US,D,20250409,000000,22.297,23.94,22.275,23.87,14376,0
+DGRE.US,D,20250410,000000,23.54,23.54,23.05,23.4,20209,0
+DGRE.US,D,20250411,000000,23.6408,23.9,23.62,23.9,14678,0
+DGRE.US,D,20250414,000000,24.51,24.51,24.042,24.18,20980,0
+DGRE.US,D,20250415,000000,24.38,24.49,24.07,24.2,15173,0
+DGRE.US,D,20250416,000000,24.215,24.34,23.91,24.19,11809,0
+DGRE.US,D,20250417,000000,24.35,24.51,24.27,24.36,5714,0
+DGRE.US,D,20250421,000000,24.33,24.4217,24.14,24.3769,5319,0
+DGRE.US,D,20250422,000000,24.5185,24.7092,24.4101,24.62,12569,0
+DGRE.US,D,20250423,000000,24.7701,24.9,24.57,24.64,29095,0
+DGRE.US,D,20250424,000000,24.71,25,24.71,24.97,13845,0
+DGRE.US,D,20250425,000000,24.7,24.9975,24.7,24.93,5674,0
+DGRE.US,D,20250428,000000,24.85,24.9999,24.73,24.9,34201,0
+DGRE.US,D,20250429,000000,25.04,25.39,25.04,25.29,3831,0
+DGRE.US,D,20250430,000000,24.98,25.3699,24.98,25.09,13008,0
+DGRE.US,D,20250501,000000,25.47,25.5299,25.16,25.35,8660,0
+DGRE.US,D,20250502,000000,25.85,25.98,25.72,25.74,9263,0
+DGRE.US,D,20250505,000000,26.08,26.29,25.98,25.98,17724,0
+DGRE.US,D,20250506,000000,25.97,26,25.78,25.78,17162,0
+DGRE.US,D,20250507,000000,25.93,25.9806,25.61,25.61,12326,0
+DGRE.US,D,20250508,000000,25.85,25.85,25.38,25.56,12687,0
+DGRE.US,D,20250509,000000,25.86,25.9981,25.64,25.85,6787,0
+DGRE.US,D,20250512,000000,26.22,26.42,26.19,26.23,29821,0
+DGRE.US,D,20250513,000000,26.22,26.61,26.15,26.43,9033,0
+DGRE.US,D,20250514,000000,26.55,26.604045,26.3701,26.4,8556,0
+DGRE.US,D,20250515,000000,26.69131,26.74,26.53,26.74,4745,0
+DGRE.US,D,20250516,000000,26.5237,26.79,26.5,26.6,4232,0
+DGRE.US,D,20250519,000000,26.6,26.7585,26.53,26.74,9871,0
+DGRE.US,D,20250520,000000,26.33,26.5175,26.28,26.39,9621,0
+DGRE.US,D,20250521,000000,26.64,26.64,26.391,26.5,8066,0
+DGRE.US,D,20250522,000000,26.52,26.52,26.25,26.4,2650,0
+DGRE.US,D,20250523,000000,26.29,26.63,26.29,26.61,8481,0
+DGRE.US,D,20250527,000000,26.45,26.7099,26.44,26.47,6983,0
+DGRE.US,D,20250528,000000,26.46,26.64,26.46,26.49,5797,0
+DGRE.US,D,20250529,000000,26.48,26.69,26.48,26.52,9523,0
+DGRE.US,D,20250530,000000,26.2,26.3896,26.153,26.32,13854,0
+DGRE.US,D,20250602,000000,26.44,26.57,26.282,26.53,17298,0
+DGRE.US,D,20250603,000000,26.4518,26.55,26.29,26.4,13642,0
+DGRE.US,D,20250604,000000,26.58,26.77,26.55,26.635,4313,0
+DGRE.US,D,20250605,000000,26.72,26.8664,26.6254,26.765,12684,0
+DGRE.US,D,20250606,000000,26.8,26.97,26.71,26.88,13553,0
+DGRE.US,D,20250609,000000,26.57,27.16,26.57,26.98,4927,0
+DGRE.US,D,20250610,000000,29.57,29.57,27.1201,27.2472,28531,0
+DGRE.US,D,20250611,000000,27.23,27.44,27.18,27.29,6862,0
+DGRE.US,D,20250612,000000,27.1865,27.4,27.1801,27.28,10353,0
+DGRE.US,D,20250613,000000,26.87,27.0255,26.76,26.88,8590,0
+DGRE.US,D,20250616,000000,27.05,27.2682,27.05,27.21,9033,0
+DGRE.US,D,20250617,000000,26.94,26.95,26.65,26.74,11938,0
+DGRE.US,D,20250618,000000,26.69,26.9376,26.69,26.79,10066,0
+DGRE.US,D,20250620,000000,26.97,26.97,26.64,26.69,5998,0
+DGRE.US,D,20250623,000000,26.55,26.8758,26.38,26.72,7904,0
+DGRE.US,D,20250624,000000,27.175,27.43,27.175,27.26,7647,0
+DGRE.US,D,20250625,000000,27.155,27.26,27.09,27.15,69568,0
+DGRE.US,D,20250626,000000,27.47,27.49,27.32,27.38,25161,0
+DGRE.US,D,20250627,000000,27.56,27.5672,27.36,27.41,9758,0
+DGRE.US,D,20250630,000000,27.41,27.57,27.41,27.57,4450,0
+DGRE.US,D,20250701,000000,27.55,27.67,27.49,27.62,3538,0
+DGRE.US,D,20250702,000000,27.71,27.7422,27.5201,27.72,5803,0
+DGRE.US,D,20250703,000000,27.9005,27.9905,27.9,27.93,3129,0
+DGRE.US,D,20250707,000000,27.71,27.72,27.4,27.485,10048,0
+DGRE.US,D,20250708,000000,27.69,27.69,27.48,27.62,6302,0
+DGRE.US,D,20250709,000000,27.675,27.69026,27.53,27.66,5180,0
+DGRE.US,D,20250710,000000,27.48,27.76,27.48,27.57,10317,0
+DGRE.US,D,20250711,000000,27.49,27.6167,27.43,27.52,12128,0
+DGRE.US,D,20250714,000000,27.4774,27.575,27.4,27.4,31841,0
+DGRE.US,D,20250715,000000,27.62,27.82,27.46,27.46,8466,0
+DGRE.US,D,20250716,000000,27.581,27.87,27.581,27.7662,12856,0
+DGRE.US,D,20250717,000000,27.8004,28.0675,27.7935,27.9521,8887,0
+DGRE.US,D,20250718,000000,27.8658,27.8991,27.77,27.7781,4778,0
+DGRE.US,D,20250721,000000,27.76,28.0453,27.76,27.895,12166,0
+DGRE.US,D,20250722,000000,27.6126,27.8099,27.55,27.6816,12395,0
+DGRE.US,D,20250723,000000,27.9374,28.11,27.8518,28.0198,19722,0
+DGRE.US,D,20250724,000000,27.85,27.94,27.73,27.755,12906,0
+DGRE.US,D,20250725,000000,27.64,27.77,27.6,27.695,5249,0
+DGRE.US,D,20250728,000000,27.5,27.62,27.39,27.4781,39779,0
+DGRE.US,D,20250729,000000,27.69,27.69,27.49,27.5996,6479,0
+DGRE.US,D,20250730,000000,27.54,27.6,27.35,27.39,17476,0
+DGRE.US,D,20250731,000000,27.4161,27.4431,27.28,27.36,8737,0
+DGRE.US,D,20250801,000000,27.35,27.35,27.1898,27.2596,5020,0
+DGRE.US,D,20250804,000000,27.4,27.5,27.3701,27.435,4645,0
+DGRE.US,D,20250805,000000,27.64,27.66,27.42,27.5555,21773,0
+DGRE.US,D,20250806,000000,27.63,27.6894,27.45,27.565,31085,0
+DGRE.US,D,20250807,000000,27.82,27.99,27.76,27.89,4388,0
+DGRE.US,D,20250808,000000,27.89,28,27.8195,27.87,12605,0
+DGRE.US,D,20250811,000000,27.79,27.9699,27.79,27.8432,4425,0
+DGRE.US,D,20250812,000000,28.04,28.1391,27.91,28.1113,136560,0
+DGRE.US,D,20250813,000000,28.15,28.37,28.15,28.22,13884,0
+DGRE.US,D,20250814,000000,28,28.06,27.91,27.97,11243,0
+DGRE.US,D,20250815,000000,27.97,28.13,27.94,28.0164,6575,0
+DGRE.US,D,20250818,000000,28.05,28.19,28.045,28.13,7337,0
+DGRE.US,D,20250819,000000,28.17,28.17,27.87,27.975,8410,0
+DGRE.US,D,20250820,000000,28.03,28.03,27.77,27.925,7144,0
+DGRE.US,D,20250821,000000,27.7988,27.9682,27.79,27.8303,5705,0
+DGRE.US,D,20250822,000000,27.97,28.2473,27.97,28.2133,3388,0
+DGRE.US,D,20250825,000000,28.2,28.2,27.96,27.9822,6290,0
+DGRE.US,D,20250826,000000,27.81,27.8599,27.77,27.785,2962,0
+DGRE.US,D,20250827,000000,27.655,27.93,27.64,27.8591,6140,0
+DGRE.US,D,20250828,000000,27.87,27.98,27.82,27.915,7984,0
+DGRE.US,D,20250829,000000,27.6168,27.649,27.4703,27.56,3999,0
+DGRE.US,D,20250902,000000,27.3,27.64,27.3,27.5409,5624,0
+DGRE.US,D,20250903,000000,27.8676,27.92,27.7,27.785,12214,0
+DGRE.US,D,20250904,000000,27.59,27.909,27.59,27.79,7380,0
+DGRE.US,D,20250905,000000,28.43,28.43,27.87,27.98,9018,0
+DGRE.US,D,20250908,000000,27.62,28.2911,27.62,28.185,6142,0
+DGRE.US,D,20250909,000000,28.1417,28.33,28.1417,28.225,5232,0
+DGRE.US,D,20250910,000000,28.6,28.62,28.4523,28.495,5773,0
+DGRE.US,D,20250911,000000,28.75,28.81,28.58,28.6931,3911,0
+DGRE.US,D,20250912,000000,28.74,28.79,28.58,28.6832,5368,0
+DGRE.US,D,20250915,000000,28.91,28.98,28.7822,28.885,6780,0
+DGRE.US,D,20250916,000000,29.15,29.235,29.02,29.095,7799,0
+DGRE.US,D,20250917,000000,29.28,29.32,29.0201,29.1296,12882,0
+DGRE.US,D,20250918,000000,29.12,29.4,28.84,29.1478,13745,0
+DGRE.US,D,20250919,000000,29.1,29.16,28.92,29.0267,7430,0
+DGRE.US,D,20250922,000000,28.89,29.21,28.89,29.125,12775,0
+DGRE.US,D,20250923,000000,29.27,29.34,29.2,29.2745,10805,0
+DGRE.US,D,20250924,000000,29,29,28.9278,28.9296,13828,0
+DGRE.US,D,20250925,000000,28.5402,28.579,28.39,28.475,10676,0
+DGRE.US,D,20250926,000000,28.29,28.539,28.29,28.4712,8052,0
+DGRE.US,D,20250929,000000,28.74,28.75,28.4801,28.61,9383,0
+DGRE.US,D,20250930,000000,28.51,28.78,28.51,28.68,9618,0
+DGRE.US,D,20251001,000000,28.77,29.041,28.77,28.9443,9143,0
+DGRE.US,D,20251002,000000,28.9705,29.09,28.8227,28.9562,5356,0
+DGRE.US,D,20251003,000000,29.28,29.29,29.0101,29.1686,7825,0
+DGRE.US,D,20251006,000000,29.2215,29.43,29.2215,29.33,9711,0
+DGRE.US,D,20251007,000000,29.26,29.31,29.07,29.1666,27842,0
+DGRE.US,D,20251008,000000,29.35,29.47,29.2201,29.37,19205,0
+DGRE.US,D,20251009,000000,29.42,29.42,29.05,29.175,6943,0
+DGRE.US,D,20251010,000000,29.2,29.2,28.4677,28.522,4321,0
+DGRE.US,D,20251013,000000,29.1,29.31,29.1,29.22,5446,0
+DGRE.US,D,20251014,000000,28.89,29.2356,28.89,29.005,4282,0
+DGRE.US,D,20251015,000000,29.4794,29.6,29.3993,29.49,5106,0
+DGRE.US,D,20251016,000000,29.74,29.74,29.51,29.6318,5502,0
+DGRE.US,D,20251017,000000,29.59,29.71,29.59,29.62,2770,0
+DGRE.US,D,20251020,000000,29.9282,29.999,29.8713,29.956,3093,0
+DGRE.US,D,20251021,000000,29.93,29.93,29.61,29.6994,29768,0
+DGRE.US,D,20251022,000000,29.96,30.09,29.6909,29.795,16958,0
+DGRE.US,D,20251023,000000,29.93,30.12,29.88,29.9536,10545,0
+DGRE.US,D,20251024,000000,30.15,30.16,29.91,30.0684,8873,0
+DGRE.US,D,20251027,000000,30.06,30.33,30.06,30.2457,7768,0
+DGRE.US,D,20251028,000000,30.12,30.46,30.12,30.305,6209,0
+DGRE.US,D,20251029,000000,30.37,30.58,30.21,30.334,5795,0
+DGRE.US,D,20251030,000000,30.295,30.42,30.23,30.245,4922,0
+DGRE.US,D,20251031,000000,30.29,30.54,30.23,30.395,17394,0
+DGRE.US,D,20251103,000000,30.43,30.72,30.43,30.56,8176,0
+DGRE.US,D,20251104,000000,30.06,30.44,29.98,30.07,9372,0
+DGRE.US,D,20251105,000000,29.86,30.43,29.86,30.2534,7082,0
+DGRE.US,D,20251106,000000,30.039476,30.07,29.87,29.9014,8714,0
+DGRE.US,D,20251107,000000,29.8,29.89,29.565,29.78,25762,0
+DGRE.US,D,20251110,000000,30.08,30.3873,30.08,30.3108,9283,0
+DGRE.US,D,20251111,000000,30.3902,30.63,30.38,30.505,9789,0
+DGRE.US,D,20251112,000000,30.52,30.64,30.38,30.43,4033,0
+DGRE.US,D,20251113,000000,30.46,30.47,29.9702,30.025,5319,0
+DGRE.US,D,20251114,000000,30.0501,30.43,30.0501,30.2022,4577,0
+DGRE.US,D,20251117,000000,30.16,30.2185,29.878,29.9106,145706,0
+DGRE.US,D,20251118,000000,29.6,29.95,29.6,29.7693,11224,0
+DGRE.US,D,20251119,000000,29.78,29.8583,29.65,29.754,9048,0
+DGRE.US,D,20251120,000000,30.09,30.14,29.3801,29.4083,7071,0
+DGRE.US,D,20251121,000000,29.17,29.565,28.7118,29.38,12239,0
+DGRE.US,D,20251124,000000,29.39,29.73,29.39,29.6,9146,0
+DGRE.US,D,20251125,000000,29.66,29.89,29.5999,29.7807,7709,0
+DGRE.US,D,20251126,000000,30.16,30.44,30.0676,30.34,10003,0
+DGRE.US,D,20251128,000000,30.01,30.34,30.01,30.27,6254,0
+DGRE.US,D,20251201,000000,29.61,30.21,29.61,30.105,6579,0
+DGRE.US,D,20251202,000000,30.22,30.28,30.0301,30.1532,9300,0
+DGRE.US,D,20251203,000000,30.1,30.232,30.067896,30.1694,6093,0
+DGRE.US,D,20251204,000000,30.218,30.43,30.0306,30.145,4807,0
+DGRE.US,D,20251205,000000,30.5175,30.71,30.34,30.3431,10763,0
+DGRE.US,D,20251208,000000,30.4802,30.4802,30.2701,30.2921,5174,0
+DGRE.US,D,20251209,000000,30.29,30.56,30.29,30.44,5267,0
+DGRE.US,D,20251210,000000,30.457268,30.79,30.35,30.6969,3216,0
+DGRE.US,D,20251211,000000,30.6659,30.88,30.62,30.76,5770,0
+DGRE.US,D,20251212,000000,30.66,30.69,30.3,30.3376,5918,0
+DGRE.US,D,20251215,000000,30.6,30.64,30.465,30.465,3455,0
+DGRE.US,D,20251216,000000,30.45,30.45,30.19,30.26,5721,0
+DGRE.US,D,20251217,000000,30.45,30.45,29.97,30.002,3396,0
+DGRE.US,D,20251218,000000,30.4204,30.73,30.4204,30.4206,3323,0
+DGRE.US,D,20251219,000000,30.78,30.84,30.71,30.7316,6771,0
+DGRE.US,D,20251222,000000,30.9899,30.9899,30.74,30.885,6207,0
+DGRE.US,D,20251223,000000,30.9697,31.2599,30.8901,31.155,7069,0
+DGRE.US,D,20251224,000000,31.07,31.17,31.07,31.1386,961,0
+DGRE.US,D,20251226,000000,31.165,31.3399,31.1,31.22,2000,0
+DGRE.US,D,20251229,000000,31.21,31.486,31.0101,31.14,6717,0
+DGRE.US,D,20251230,000000,31.38,31.57,31.2709,31.3306,10172,0
+DGRE.US,D,20251231,000000,31.25,31.46,31.22,31.3086,8316,0
+DGRE.US,D,20260102,000000,31.85,32.06,31.76,31.94,10788,0
+DGRE.US,D,20260105,000000,32.37,32.46,32.197,32.3816,12551,0
+DGRE.US,D,20260106,000000,32.576,32.68,32.43,32.5956,57034,0
+DGRE.US,D,20260107,000000,32.33,32.5,32.291,32.3322,6695,0
+DGRE.US,D,20260108,000000,32.1601,32.38,32.1601,32.291,4594,0
+DGRE.US,D,20260109,000000,32.44,32.58,32.33,32.475,33418,0
+DGRE.US,D,20260112,000000,32.5,32.8,32.4166,32.6976,8849,0
+DGRE.US,D,20260113,000000,32.5,32.61,32.43,32.48,5057,0
+DGRE.US,D,20260114,000000,32.65,32.97,32.41,32.6136,12204,0
+DGRE.US,D,20260115,000000,32.8096,33.14,32.8096,32.894,6006,0
+DGRE.US,D,20260116,000000,32.96,33,32.72,32.78,23057,0
+DGRE.US,D,20260120,000000,32.41,32.73,32.36,32.49,86081,0
+DGRE.US,D,20260121,000000,32.96,33.15,32.69,32.8591,1249414,0
+DGRE.US,D,20260122,000000,33.08,33.28,33.08,33.2233,19425,0
+DGRE.US,D,20260123,000000,33.17,33.55,33.14,33.453,14312,0
+DGRE.US,D,20260126,000000,33.64,33.7073,33.47,33.5284,26881,0
+DGRE.US,D,20260127,000000,33.84,34.1,33.84,34.0775,106190,0
+DGRE.US,D,20260128,000000,34.31,34.47,34.11,34.3341,41040,0
+DGRE.US,D,20260129,000000,34.18,34.39,33.65,34.1369,23336,0
+DGRE.US,D,20260130,000000,33.88,34.005,33.42,33.542,28056,0
+DGRE.US,D,20260202,000000,33.51,33.93,33.51,33.8981,28429,0
+DGRE.US,D,20260203,000000,34.47,34.485,33.96,34.2494,25153,0
+DGRE.US,D,20260204,000000,34.57,34.57,33.75,33.9866,26525,0
+DGRE.US,D,20260205,000000,33.88,33.99,33.64,33.7413,12004,0
+DGRE.US,D,20260206,000000,34.17,34.63,34.17,34.628,3121,0
+DGRE.US,D,20260209,000000,34.54,34.99,34.54,34.9449,13987,0
+DGRE.US,D,20260210,000000,35.05,35.06,34.9,34.9354,5548,0
+DGRE.US,D,20260211,000000,35.39,35.7181,35.255,35.69,21449,0
+DGRE.US,D,20260212,000000,36.11,36.11,35.35,35.35,13172,0
+DGRE.US,D,20260213,000000,35.51,35.63,35.22,35.5645,11645,0
+DGRE.US,D,20260217,000000,35.24,35.4925,35.05,35.3489,18276,0
+DGRE.US,D,20260218,000000,35.37,35.7646,35.36,35.48,8229,0
diff --git a/daily/us/nasdaq etfs/dmat.us.txt b/daily/us/nasdaq etfs/dmat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78083ded05e5d8cfaa7fc9d0fa356c4bfff95e90
--- /dev/null
+++ b/daily/us/nasdaq etfs/dmat.us.txt	
@@ -0,0 +1,1000 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAT.US,D,20220127,000000,23.717,23.717,22.9755,22.9755,1546.2295395032,0
+DMAT.US,D,20220128,000000,22.7091,22.7091,22.1952,22.6565,2638.1023622283,0
+DMAT.US,D,20220131,000000,22.6866,23.3119,22.6866,23.2163,1951.0016702632,0
+DMAT.US,D,20220201,000000,23.47,23.5354,23.4117,23.5354,727.5779050411,0
+DMAT.US,D,20220203,000000,23.2723,23.3309,23.0991,23.0991,7955.7962300878,0
+DMAT.US,D,20220204,000000,23.0648,23.2724,23.0648,23.2093,992.7036506889,0
+DMAT.US,D,20220207,000000,23.5966,23.5966,23.5919,23.5919,309.6506800314,0
+DMAT.US,D,20220208,000000,23.638,25.1005,23.638,25.1005,8274.5542830613,0
+DMAT.US,D,20220209,000000,26.2963,28.5988,24.2507,24.7349,6485.4614651021,0
+DMAT.US,D,20220210,000000,24.4286,25.0511,24.3989,24.3989,5463.4118349331,0
+DMAT.US,D,20220211,000000,24.5966,24.5966,24.4286,24.4286,2860.7270341463,0
+DMAT.US,D,20220214,000000,24.3519,24.557,24.3519,24.4879,47957.402052445,0
+DMAT.US,D,20220215,000000,24.5966,24.9316,24.5966,24.9042,73707.993081069,0
+DMAT.US,D,20220216,000000,24.9622,25.1203,24.9622,25.1203,488.7623478927,0
+DMAT.US,D,20220217,000000,24.9325,25.0808,24.8535,24.8934,2208.0319732958,0
+DMAT.US,D,20220218,000000,25.0215,25.0215,24.7329,24.7796,2224.2228585262,0
+DMAT.US,D,20220222,000000,24.7942,25.2577,24.6855,24.7565,20491.589119725,0
+DMAT.US,D,20220223,000000,24.9962,25.1401,24.1237,24.6898,34500.752565329,0
+DMAT.US,D,20220224,000000,24.4187,25.1895,23.7566,25.0884,4661.9630160283,0
+DMAT.US,D,20220225,000000,25.2586,26.0789,25.2191,25.9552,6139.3812933023,0
+DMAT.US,D,20220228,000000,25.9504,27.2252,25.9504,26.5922,17831.224290305,0
+DMAT.US,D,20220301,000000,26.4947,26.6422,26.1417,26.2095,15506.820329416,0
+DMAT.US,D,20220302,000000,26.7311,26.9584,26.6224,26.9574,11096.827964785,0
+DMAT.US,D,20220303,000000,26.909,26.909,26.4544,26.7212,5432.0419947992,0
+DMAT.US,D,20220304,000000,26.1382,26.3555,25.9305,26.3028,6609.9288953108,0
+DMAT.US,D,20220307,000000,26.1678,26.3357,25.6045,25.6144,11800.119541981,0
+DMAT.US,D,20220308,000000,25.6243,25.9405,25.15,25.8911,7480.1889764448,0
+DMAT.US,D,20220309,000000,25.8911,25.8911,25.0907,25.6638,26950.740396328,0
+DMAT.US,D,20220310,000000,25.6935,25.7626,25.6144,25.7626,2518.6945836541,0
+DMAT.US,D,20220311,000000,25.6441,25.9455,25.2587,25.2982,5432.0419947992,0
+DMAT.US,D,20220314,000000,24.9721,24.9721,23.9048,23.9877,6569.4516822348,0
+DMAT.US,D,20220315,000000,23.5293,23.7368,23.47,23.7319,1874.0949654188,0
+DMAT.US,D,20220316,000000,24.4088,25.063,24.4088,25.063,3977.8981150439,0
+DMAT.US,D,20220317,000000,25.0412,25.4758,25.0412,25.4758,2685.6630875926,0
+DMAT.US,D,20220318,000000,25.5355,25.9998,25.5156,25.7824,6572.4874732155,0
+DMAT.US,D,20220321,000000,25.9504,26.7311,25.9504,26.2469,6984.3431162638,0
+DMAT.US,D,20220322,000000,26.4742,26.8258,26.3919,26.4643,5538.2946791237,0
+DMAT.US,D,20220323,000000,26.4742,27.156,26.4462,26.5019,5218.5246958233,0
+DMAT.US,D,20220324,000000,26.6817,27.0276,26.6817,26.9109,14939.127416025,0
+DMAT.US,D,20220325,000000,26.6422,26.7597,26.573,26.7597,8521.4652828249,0
+DMAT.US,D,20220328,000000,26.7607,26.7607,25.8713,26.0393,11814.286566557,0
+DMAT.US,D,20220329,000000,26.0097,26.1678,26.0097,26.0789,2271.7835838905,0
+DMAT.US,D,20220330,000000,26.3358,26.8586,26.3358,26.7311,10089.95728952,0
+DMAT.US,D,20220331,000000,26.5927,26.6916,26.5829,26.5829,2947.7530422597,0
+DMAT.US,D,20220401,000000,26.5927,26.8497,26.5927,26.7854,9489.8826056682,0
+DMAT.US,D,20220404,000000,27.1758,27.1758,26.9287,27.0571,3624.7344309558,0
+DMAT.US,D,20220405,000000,27.1264,27.7391,26.1876,26.1876,7654.2409926716,0
+DMAT.US,D,20220406,000000,26.0492,26.0492,25.6539,25.6935,6844.6967311516,0
+DMAT.US,D,20220407,000000,25.6243,25.8417,25.565,25.8417,2175.650202835,0
+DMAT.US,D,20220408,000000,25.9306,26.0843,25.9306,26.0591,2565.2433786915,0
+DMAT.US,D,20220411,000000,25.9603,25.9603,25.2481,25.4308,6024.0212360357,0
+DMAT.US,D,20220412,000000,25.6085,25.6196,25.2657,25.2657,2794.9515628978,0
+DMAT.US,D,20220413,000000,25.397,25.8506,25.397,25.8134,2565.2433786915,0
+DMAT.US,D,20220414,000000,25.7923,25.8111,25.733,25.7528,2070.4094488374,0
+DMAT.US,D,20220418,000000,25.6441,25.6935,25.397,25.5317,3329.250775501,0
+DMAT.US,D,20220419,000000,25.5354,25.7428,25.4365,25.6539,5703.2393224084,0
+DMAT.US,D,20220420,000000,25.5749,25.5749,25.1203,25.2982,5218.5246958233,0
+DMAT.US,D,20220421,000000,24.7843,24.8337,23.7453,23.8547,9639.6482940494,0
+DMAT.US,D,20220422,000000,23.7072,23.7072,22.6794,22.7703,9338.0930566332,0
+DMAT.US,D,20220425,000000,22.126,22.126,21.375,21.9284,15788.136960294,0
+DMAT.US,D,20220426,000000,21.5825,21.5825,20.9105,21.0686,10705.210928275,0
+DMAT.US,D,20220427,000000,21.6616,22.0667,21.6616,21.8691,3708.7246480885,0
+DMAT.US,D,20220428,000000,21.6517,22.1063,21.6517,22.1063,2303.1534240244,0
+DMAT.US,D,20220429,000000,22.4512,22.4512,22.2249,22.2545,1476.4063469471,0
+DMAT.US,D,20220502,000000,21.958,21.958,21.5529,21.9482,4140.8188976748,0
+DMAT.US,D,20220503,000000,22.2347,22.3325,22.2347,22.3325,800.4368885779,0
+DMAT.US,D,20220504,000000,22.2841,22.887,22.047,22.887,1345.867334777,0
+DMAT.US,D,20220505,000000,22.0766,22.215,21.6912,22.0385,2132.1371987783,0
+DMAT.US,D,20220506,000000,21.6319,21.6813,21.3948,21.543,5373.350035839,0
+DMAT.US,D,20220509,000000,21.0884,21.0884,20.4856,20.4856,3707.7127177616,0
+DMAT.US,D,20220510,000000,20.8908,20.8908,20.3473,20.537,3210.8549272537,0
+DMAT.US,D,20220511,000000,20.9402,21.207,20.6042,20.6042,852.0453352498,0
+DMAT.US,D,20220512,000000,20.1595,20.2435,20.0216,20.1595,3376.8115008653,0
+DMAT.US,D,20220513,000000,20.3769,20.9056,20.3769,20.8745,942.1071343439,0
+DMAT.US,D,20220516,000000,21.0702,21.0702,21.0702,21.0702,130.5390121701,0
+DMAT.US,D,20220517,000000,21.8889,22.0173,21.79,22.0173,901.6299212679,0
+DMAT.US,D,20220518,000000,21.3455,21.4244,21.3455,21.3455,264.1138153209,0
+DMAT.US,D,20220519,000000,21.6813,22.1458,21.6813,22.114,1457.179670736,0
+DMAT.US,D,20220520,000000,22.2397,22.2644,21.958,22.2084,2836.4407063007,0
+DMAT.US,D,20220523,000000,22.6794,22.9453,22.6201,22.8049,1543.1937485225,0
+DMAT.US,D,20220524,000000,22.5114,22.5292,22.4719,22.4748,2066.3617275298,0
+DMAT.US,D,20220525,000000,22.1656,22.462,22.0766,22.3459,3357.5848246542,0
+DMAT.US,D,20220526,000000,22.6944,23.0253,22.6944,22.9146,1809.3314244972,0
+DMAT.US,D,20220527,000000,23.1044,23.4305,23.1044,23.3712,956.2741589205,0
+DMAT.US,D,20220531,000000,23.5985,23.5985,23.3415,23.3415,3264.4872345794,0
+DMAT.US,D,20220601,000000,23.1142,23.5392,22.4435,22.6789,5904.6134574615,0
+DMAT.US,D,20220602,000000,23.0154,23.6825,23.0154,23.6825,11801.131472308,0
+DMAT.US,D,20220603,000000,23.5787,23.5787,23.2378,23.3168,1531.0505845997,0
+DMAT.US,D,20220606,000000,23.7665,23.8553,23.6291,23.6825,1307.4139823548,0
+DMAT.US,D,20220607,000000,23.4799,23.7169,23.4799,23.7121,49664.528513925,0
+DMAT.US,D,20220608,000000,23.6775,23.6874,23.2625,23.4552,7678.5273205172,0
+DMAT.US,D,20220609,000000,22.8375,22.8418,22.4819,22.4834,2281.9028871595,0
+DMAT.US,D,20220610,000000,22.1359,22.1847,22.1275,22.1847,702.2796468686,0
+DMAT.US,D,20220613,000000,21.6813,21.6813,21.2465,21.2951,1456.1677404091,0
+DMAT.US,D,20220614,000000,21.1279,21.1279,21.1279,21.1279,406.7959914138,0
+DMAT.US,D,20220615,000000,21.4353,21.7307,21.4353,21.6326,377.4500119337,0
+DMAT.US,D,20220616,000000,20.9155,20.9155,20.9155,20.9155,280.3047005513,0
+DMAT.US,D,20220617,000000,21.0588,21.1675,20.8695,21.0933,1575.5755189833,0
+DMAT.US,D,20220621,000000,21.0983,21.1576,21.0684,21.1576,1571.5277976757,0
+DMAT.US,D,20220622,000000,20.6338,20.703,20.3275,20.5422,3402.1097590378,0
+DMAT.US,D,20220623,000000,20.3077,20.3473,19.7543,20.1298,4356.3600573045,0
+DMAT.US,D,20220624,000000,20.4955,20.7327,20.4757,20.6715,1353.9627773922,0
+DMAT.US,D,20220627,000000,20.8809,21.2465,20.8809,20.8966,3340.3820090969,0
+DMAT.US,D,20220628,000000,20.8809,20.955,20.8809,20.955,386.5573848758,0
+DMAT.US,D,20220629,000000,20.1701,20.37,20.1701,20.37,739,0
+DMAT.US,D,20220630,000000,20.05,20.14,19.955,20.123,4491,0
+DMAT.US,D,20220701,000000,19.97,20.0388,19.97,20.0388,515,0
+DMAT.US,D,20220705,000000,19.55,19.56,19.26,19.53,2372,0
+DMAT.US,D,20220706,000000,19.255,19.255,19.11,19.24,1066,0
+DMAT.US,D,20220707,000000,19.53,19.98,19.49,19.85,2849,0
+DMAT.US,D,20220708,000000,20,20.0099,19.9434,19.9434,1174,0
+DMAT.US,D,20220711,000000,19.24,19.24,19.05,19.05,1444,0
+DMAT.US,D,20220712,000000,18.84,18.95,18.651,18.7107,1057,0
+DMAT.US,D,20220713,000000,18.66,18.71,18.655,18.655,2310,0
+DMAT.US,D,20220714,000000,18.44,18.44,18.24,18.374,1939,0
+DMAT.US,D,20220715,000000,18.32,18.32,18.2,18.24,656,0
+DMAT.US,D,20220718,000000,18.68,18.68,18.6,18.6,197,0
+DMAT.US,D,20220719,000000,19.1195,19.1195,19.1,19.1,719,0
+DMAT.US,D,20220720,000000,19.0788,19.0788,19.075,19.075,588,0
+DMAT.US,D,20220721,000000,19.15,19.15,19.15,19.15,461,0
+DMAT.US,D,20220722,000000,19.2601,19.33,18.95,18.95,1185,0
+DMAT.US,D,20220725,000000,18.9,19.1716,18.9,19.1716,716,0
+DMAT.US,D,20220726,000000,19.0611,19.0611,19.0611,19.0611,201,0
+DMAT.US,D,20220727,000000,19.2,19.53,19.2,19.53,600,0
+DMAT.US,D,20220728,000000,19.79,19.79,19.7725,19.7725,256,0
+DMAT.US,D,20220729,000000,20,20.1302,19.9999,20.1302,537,0
+DMAT.US,D,20220801,000000,20.17,20.17,20,20.11,911,0
+DMAT.US,D,20220802,000000,19.7,19.785,19.5,19.5,2108,0
+DMAT.US,D,20220803,000000,19.35,19.6197,19.05,19.6197,1028,0
+DMAT.US,D,20220804,000000,19.58,19.63,19.58,19.63,771,0
+DMAT.US,D,20220805,000000,19.59,19.9225,19.59,19.9225,2667,0
+DMAT.US,D,20220808,000000,20.32,20.5657,20.32,20.455,2065,0
+DMAT.US,D,20220809,000000,20.486,20.486,20.3759,20.3759,349,0
+DMAT.US,D,20220810,000000,20.87,21.0199,20.87,20.9464,330,0
+DMAT.US,D,20220811,000000,21.35,21.35,21.04,21.04,752,0
+DMAT.US,D,20220812,000000,20.94,21.1988,20.94,21.1953,760,0
+DMAT.US,D,20220815,000000,20.88,21.08,20.88,20.955,767,0
+DMAT.US,D,20220816,000000,20.9401,21.065,20.9401,21.065,2188,0
+DMAT.US,D,20220817,000000,20.74,20.74,20.37,20.55,2148,0
+DMAT.US,D,20220818,000000,20.605,20.6263,20.6014,20.6263,628,0
+DMAT.US,D,20220819,000000,20.34,20.34,20,20,1791,0
+DMAT.US,D,20220822,000000,19.9662,20.05,19.9662,19.9958,622,0
+DMAT.US,D,20220823,000000,20.39,20.4749,20.39,20.4749,536,0
+DMAT.US,D,20220824,000000,20.56,20.56,20.455,20.4879,811,0
+DMAT.US,D,20220825,000000,20.58,20.8699,20.58,20.845,1495,0
+DMAT.US,D,20220826,000000,20.94,21.11,20.415,20.43,4243,0
+DMAT.US,D,20220829,000000,20.35,20.3999,20.29,20.3112,803,0
+DMAT.US,D,20220830,000000,20.13,20.13,19.52,19.6342,1522,0
+DMAT.US,D,20220831,000000,19.63,19.63,19.4744,19.4744,929,0
+DMAT.US,D,20220901,000000,19.13,19.13,18.8,18.85,2361,0
+DMAT.US,D,20220902,000000,19.1422,19.1422,18.7955,18.7955,255,0
+DMAT.US,D,20220906,000000,19.12,19.15,19.005,19.11,1719,0
+DMAT.US,D,20220907,000000,19.49,19.49,19.49,19.49,365,0
+DMAT.US,D,20220908,000000,19.7,19.7,19.7,19.7,343,0
+DMAT.US,D,20220909,000000,20.26,20.56,20.26,20.56,635,0
+DMAT.US,D,20220912,000000,20.68,20.69,20.68,20.69,1140,0
+DMAT.US,D,20220913,000000,20.23,20.37,20.1,20.1,492,0
+DMAT.US,D,20220914,000000,20.1414,20.1414,20.1414,20.1414,253,0
+DMAT.US,D,20220915,000000,19.86,19.959,19.6079,19.6079,1341,0
+DMAT.US,D,20220916,000000,19.2,19.24,19.0245,19.24,1077,0
+DMAT.US,D,20220919,000000,18.99,19.4973,18.99,19.4973,989,0
+DMAT.US,D,20220920,000000,19.48,19.48,19.345,19.345,244,0
+DMAT.US,D,20220921,000000,19.179,19.179,19.179,19.179,124,0
+DMAT.US,D,20220922,000000,19.08,19.08,18.95,18.9956,1650,0
+DMAT.US,D,20220923,000000,18.38,18.38,17.89,17.9763,2013,0
+DMAT.US,D,20220926,000000,17.5647,17.61,17.475,17.536,2026,0
+DMAT.US,D,20220927,000000,17.88,17.99,17.65,17.7151,2325,0
+DMAT.US,D,20220928,000000,17.61,18.0349,17.43,18.0349,1967,0
+DMAT.US,D,20220929,000000,18.08,18.08,17.83,17.94,883,0
+DMAT.US,D,20220930,000000,17.92,18.0429,17.7504,17.7504,1209,0
+DMAT.US,D,20221003,000000,18.13,18.275,18.13,18.275,514,0
+DMAT.US,D,20221004,000000,18.84,19.0712,18.84,19.0712,1169,0
+DMAT.US,D,20221005,000000,18.87,18.9498,18.8583,18.9498,573,0
+DMAT.US,D,20221006,000000,18.81,18.81,18.6791,18.6791,731,0
+DMAT.US,D,20221007,000000,18.6199,18.6199,18.27,18.27,161,0
+DMAT.US,D,20221010,000000,18.11,18.5189,18.03,18.03,2409,0
+DMAT.US,D,20221011,000000,18.13,18.13,17.9309,17.9309,1071,0
+DMAT.US,D,20221012,000000,17.93,17.93,17.7599,17.775,561,0
+DMAT.US,D,20221013,000000,17.37,18.0834,17.37,18.0834,1244,0
+DMAT.US,D,20221014,000000,17.705,17.705,17.4719,17.4719,1158,0
+DMAT.US,D,20221017,000000,17.98,18.13,17.98,18.065,1227,0
+DMAT.US,D,20221018,000000,17.9564,17.9564,17.94,17.9563,773,0
+DMAT.US,D,20221019,000000,17.79,17.8559,17.73,17.7903,698,0
+DMAT.US,D,20221020,000000,17.8,17.91,17.755,17.755,1127,0
+DMAT.US,D,20221021,000000,17.73,18.4349,17.73,18.4349,587,0
+DMAT.US,D,20221024,000000,18.22,18.22,17.93,18.0206,1436,0
+DMAT.US,D,20221025,000000,18.05,18.38,18.05,18.3103,876,0
+DMAT.US,D,20221026,000000,18.61,19,18.61,18.8,1770,0
+DMAT.US,D,20221027,000000,18.87,18.88,18.6769,18.6769,983,0
+DMAT.US,D,20221028,000000,18.45,18.45,18.24,18.3116,1512,0
+DMAT.US,D,20221031,000000,18.08,18.08,17.86,17.9741,5011,0
+DMAT.US,D,20221101,000000,18.74,18.87,18.57,18.7,3573,0
+DMAT.US,D,20221102,000000,18.82,18.82,18.3042,18.3042,1388,0
+DMAT.US,D,20221103,000000,18.02,18.47,18.02,18.3592,6664,0
+DMAT.US,D,20221104,000000,19.47,20.09,19.47,20.09,4893,0
+DMAT.US,D,20221107,000000,19.93,20.08,19.93,20.0193,639,0
+DMAT.US,D,20221108,000000,20.08,20.565,20.08,20.4235,1406,0
+DMAT.US,D,20221109,000000,19.9,19.91,18.9,19.8081,4297,0
+DMAT.US,D,20221110,000000,20.57,21.1016,20.57,21.1016,711,0
+DMAT.US,D,20221111,000000,21.73,21.87,21.615,21.7023,1639,0
+DMAT.US,D,20221114,000000,21.31,21.4,21.26,21.26,1307,0
+DMAT.US,D,20221115,000000,21.3,21.31,21.12,21.12,518,0
+DMAT.US,D,20221116,000000,20.9026,20.9026,20.775,20.775,542,0
+DMAT.US,D,20221117,000000,20.2,20.29,20.2,20.29,679,0
+DMAT.US,D,20221118,000000,20.1959,20.1959,20.1959,20.1959,18,0
+DMAT.US,D,20221121,000000,19.92,20.11,19.92,20.095,1446,0
+DMAT.US,D,20221122,000000,20.28,20.4699,20.28,20.445,565,0
+DMAT.US,D,20221123,000000,20.51,20.82,20.51,20.82,220,0
+DMAT.US,D,20221125,000000,20.46,20.46,20.27,20.27,1741,0
+DMAT.US,D,20221128,000000,20.13,20.13,19.88,19.88,3741,0
+DMAT.US,D,20221129,000000,20.4,20.42,20.35,20.365,1104,0
+DMAT.US,D,20221130,000000,20.82,21.1942,20.82,21.1942,1006,0
+DMAT.US,D,20221201,000000,21.33,21.33,21.03,21.15,1225,0
+DMAT.US,D,20221202,000000,21.39,21.4025,21.39,21.4025,125,0
+DMAT.US,D,20221205,000000,21.37,21.37,20.86,20.9732,2624,0
+DMAT.US,D,20221206,000000,21,21,20.86,20.8748,31236,0
+DMAT.US,D,20221207,000000,20.93,21.1,20.93,21.03,4686,0
+DMAT.US,D,20221208,000000,21.1292,21.1292,21.06,21.06,1010,0
+DMAT.US,D,20221209,000000,21.05,21.05,20.99,20.99,2355,0
+DMAT.US,D,20221212,000000,20.8,20.835,20.68,20.835,442,0
+DMAT.US,D,20221213,000000,21.37,21.4336,20.99,21.0941,4807,0
+DMAT.US,D,20221214,000000,20.94,21.0517,20.84,20.9063,2543,0
+DMAT.US,D,20221215,000000,20.66,20.66,20.15,20.28,1826,0
+DMAT.US,D,20221216,000000,19.95,20.11,19.93,20.0765,3323,0
+DMAT.US,D,20221219,000000,19.87,19.87,19.87,19.87,96,0
+DMAT.US,D,20221220,000000,19.88,19.98,19.88,19.98,826,0
+DMAT.US,D,20221221,000000,20.32,20.33,20.2547,20.26,2563,0
+DMAT.US,D,20221222,000000,19.84,19.84,19.59,19.59,317,0
+DMAT.US,D,20221223,000000,19.854,19.854,19.854,19.854,37,0
+DMAT.US,D,20221227,000000,19,20.115,17.63,20.07,7410,0
+DMAT.US,D,20221228,000000,20.0663,20.0663,19.7397,19.7397,1882,0
+DMAT.US,D,20221229,000000,20.5,20.5,19.76,19.8644,8990,0
+DMAT.US,D,20221230,000000,19.72,19.72,19.49,19.49,950,0
+DMAT.US,D,20230103,000000,19.77,19.77,19.56,19.75,2434,0
+DMAT.US,D,20230104,000000,19.72,19.9207,19.36,19.9207,1552,0
+DMAT.US,D,20230105,000000,19.87,19.9895,19.87,19.9895,547,0
+DMAT.US,D,20230106,000000,20.99,20.99,20.99,20.99,7,0
+DMAT.US,D,20230109,000000,21.25,21.3887,21.25,21.305,1862,0
+DMAT.US,D,20230110,000000,21.2,21.26,21.2,21.26,496,0
+DMAT.US,D,20230111,000000,21.52,21.7399,21.52,21.6,921,0
+DMAT.US,D,20230112,000000,21.94,22.26,21.88,22.26,6451,0
+DMAT.US,D,20230113,000000,21.85,22.15,21.85,22.15,1393,0
+DMAT.US,D,20230117,000000,21.76,21.83,21.69,21.69,14463,0
+DMAT.US,D,20230118,000000,22.11,22.11,21.79,21.79,1989,0
+DMAT.US,D,20230119,000000,21.69,21.7499,21.67,21.67,1648,0
+DMAT.US,D,20230120,000000,21.995,24.4,21.995,22.52,48758,0
+DMAT.US,D,20230123,000000,22.28,22.512,22.28,22.48,3411,0
+DMAT.US,D,20230124,000000,22.39,22.61,22.28,22.5771,2583,0
+DMAT.US,D,20230125,000000,22.49,23.3,22.49,22.88,9453,0
+DMAT.US,D,20230126,000000,22.9,23.07,22.8,23.015,3589,0
+DMAT.US,D,20230127,000000,22.8,23.01,22.76,22.895,3425,0
+DMAT.US,D,20230130,000000,22.9,22.9,22.46,22.5,4022,0
+DMAT.US,D,20230131,000000,22.59,22.599,22.55,22.55,1432,0
+DMAT.US,D,20230201,000000,22.69,23.21,22.58,23.025,4223,0
+DMAT.US,D,20230202,000000,22.98,22.98,22.6,22.68,6236,0
+DMAT.US,D,20230203,000000,22.455,22.579,22.01,22.1,5873,0
+DMAT.US,D,20230206,000000,21.7,21.7,21.55,21.68,32013,0
+DMAT.US,D,20230207,000000,21.8,22.08,21.695,21.9677,1970,0
+DMAT.US,D,20230208,000000,21.83,21.83,21.59,21.6386,1507,0
+DMAT.US,D,20230209,000000,21.87,21.89,21.58,21.65,2059,0
+DMAT.US,D,20230210,000000,21.34,21.34,21.06,21.1,1252,0
+DMAT.US,D,20230213,000000,21.4061,21.435,21.4061,21.435,621,0
+DMAT.US,D,20230214,000000,21.25,21.4728,21.25,21.4728,557,0
+DMAT.US,D,20230215,000000,20.86,21.22,20.86,21.16,1212,0
+DMAT.US,D,20230216,000000,20.92,21.23,20.78,21.08,3884,0
+DMAT.US,D,20230217,000000,20.73,20.73,20.61,20.61,1567,0
+DMAT.US,D,20230221,000000,19.71,20.79,19.71,20.51,6244,0
+DMAT.US,D,20230222,000000,20.37,20.37,20.23,20.23,1642,0
+DMAT.US,D,20230223,000000,20.38,20.39,20.09,20.2382,8039,0
+DMAT.US,D,20230224,000000,19.73,19.7916,19.72,19.7916,2468,0
+DMAT.US,D,20230227,000000,20.01,20.09,19.92,20.065,2229,0
+DMAT.US,D,20230228,000000,20.17,20.27,20.08,20.2108,3387,0
+DMAT.US,D,20230301,000000,20.83,20.83,20.79,20.8049,1113,0
+DMAT.US,D,20230302,000000,20.52,20.52,20.2803,20.31,989,0
+DMAT.US,D,20230303,000000,20.54,20.775,20.54,20.775,1248,0
+DMAT.US,D,20230306,000000,20.49,20.49,20.3,20.3,2166,0
+DMAT.US,D,20230307,000000,20.12,20.12,19.52,19.52,2103,0
+DMAT.US,D,20230308,000000,19.69,21.97,19.69,19.7858,35669,0
+DMAT.US,D,20230309,000000,19.75,19.75,19.1931,19.1931,1953,0
+DMAT.US,D,20230310,000000,19.08,19.32,18.9201,18.9201,4933,0
+DMAT.US,D,20230313,000000,18.75,18.99,18.75,18.99,764,0
+DMAT.US,D,20230314,000000,19.1,19.1,19.0429,19.0429,380,0
+DMAT.US,D,20230315,000000,18.205,18.205,18,18.12,2146,0
+DMAT.US,D,20230316,000000,17.85,18.11,17.74,18.11,2192,0
+DMAT.US,D,20230317,000000,18.18,18.18,18.02,18.15,3810,0
+DMAT.US,D,20230320,000000,18.33,18.4901,18.33,18.45,605,0
+DMAT.US,D,20230321,000000,18.8,18.87,18.73,18.8629,1931,0
+DMAT.US,D,20230322,000000,18.847,18.847,18.7164,18.7164,679,0
+DMAT.US,D,20230323,000000,18.975,18.98,18.72,18.72,1112,0
+DMAT.US,D,20230324,000000,18.53,18.7104,18.4899,18.7104,2056,0
+DMAT.US,D,20230327,000000,18.67,18.87,18.66,18.75,1782,0
+DMAT.US,D,20230328,000000,19.16,19.16,19.0827,19.0827,271,0
+DMAT.US,D,20230329,000000,19.258,19.26,19.2459,19.2459,5291,0
+DMAT.US,D,20230330,000000,19.41,19.41,19.41,19.41,165,0
+DMAT.US,D,20230331,000000,19.58,19.58,19.4409,19.4409,648,0
+DMAT.US,D,20230403,000000,19.6214,19.6432,19.6,19.6432,1043,0
+DMAT.US,D,20230404,000000,19.56,19.56,19.24,19.255,2025,0
+DMAT.US,D,20230405,000000,18.9201,19.0614,18.9201,18.98,791,0
+DMAT.US,D,20230406,000000,18.91,19,18.91,18.95,546,0
+DMAT.US,D,20230410,000000,18.79,19,18.01,18.95,6057,0
+DMAT.US,D,20230411,000000,19.2,19.48,19.2,19.46,1901,0
+DMAT.US,D,20230412,000000,19.55,19.55,19.38,19.38,696,0
+DMAT.US,D,20230413,000000,19.7,20.09,19.7,20.09,1649,0
+DMAT.US,D,20230414,000000,19.995,20.16,19.995,20.16,1150,0
+DMAT.US,D,20230417,000000,20.1999,20.1999,20.1142,20.18,1167,0
+DMAT.US,D,20230418,000000,20.45,20.64,20.45,20.64,2279,0
+DMAT.US,D,20230419,000000,20.37,20.43,20.37,20.43,1520,0
+DMAT.US,D,20230420,000000,19.97,20.1914,19.89,19.91,3888,0
+DMAT.US,D,20230421,000000,19.75,19.75,19.3,19.45,5077,0
+DMAT.US,D,20230424,000000,19.24,19.3954,19.24,19.35,562,0
+DMAT.US,D,20230425,000000,18.6755,18.6755,18.55,18.55,931,0
+DMAT.US,D,20230426,000000,18.71,18.84,18.71,18.75,1971,0
+DMAT.US,D,20230427,000000,18.96,19.07,18.96,19.05,1102,0
+DMAT.US,D,20230428,000000,19.13,19.13,19.13,19.13,1259,0
+DMAT.US,D,20230501,000000,19.11,19.13,18.99,19.1,1227,0
+DMAT.US,D,20230502,000000,18.85,18.85,18.73,18.73,1014,0
+DMAT.US,D,20230503,000000,18.9,19.05,18.9,18.95,1224,0
+DMAT.US,D,20230504,000000,18.8923,18.99,18.88,18.88,921,0
+DMAT.US,D,20230505,000000,19.14,19.45,19.14,19.45,1044,0
+DMAT.US,D,20230508,000000,19.73,19.8,19.73,19.8,438,0
+DMAT.US,D,20230509,000000,19.56,19.5875,19.56,19.5875,703,0
+DMAT.US,D,20230510,000000,19.72,19.72,19.43,19.62,1671,0
+DMAT.US,D,20230511,000000,19.46,19.46,19.08,19.08,348,0
+DMAT.US,D,20230512,000000,18.98,18.9801,18.81,18.93,568,0
+DMAT.US,D,20230515,000000,19.19,19.41,19.19,19.39,1760,0
+DMAT.US,D,20230516,000000,19.2,19.22,18.99,18.99,1113,0
+DMAT.US,D,20230517,000000,19.18,19.24,19.01,19.24,2187,0
+DMAT.US,D,20230518,000000,19.02,19.02,18.8997,18.92,880,0
+DMAT.US,D,20230519,000000,19.08,19.08,18.86,19,4969,0
+DMAT.US,D,20230522,000000,18.87,18.88,18.79,18.79,459,0
+DMAT.US,D,20230523,000000,18.67,18.67,18.6,18.6,789,0
+DMAT.US,D,20230524,000000,18.5,18.5,18.2,18.2,784,0
+DMAT.US,D,20230525,000000,18.1005,18.158,18.02,18.02,1180,0
+DMAT.US,D,20230526,000000,18.16,18.3,18.16,18.3,479,0
+DMAT.US,D,20230530,000000,18.27,18.27,18.05,18.05,1729,0
+DMAT.US,D,20230531,000000,17.85,17.86,17.815,17.815,1019,0
+DMAT.US,D,20230601,000000,18.085,18.085,18.01,18.01,623,0
+DMAT.US,D,20230602,000000,18.6,18.81,18.01,18.78,2769,0
+DMAT.US,D,20230605,000000,17.3013,18.58,17.3013,18.53,2576,0
+DMAT.US,D,20230606,000000,18.6101,18.67,18.6101,18.67,247,0
+DMAT.US,D,20230607,000000,18.68,18.7,18.615,18.615,2263,0
+DMAT.US,D,20230608,000000,18.76,18.76,18.72,18.755,1119,0
+DMAT.US,D,20230609,000000,18.68,18.729,18.66,18.66,400,0
+DMAT.US,D,20230612,000000,18.6329,18.6329,18.6,18.6,869,0
+DMAT.US,D,20230613,000000,18.8,19.01,18.8,18.9,4379,0
+DMAT.US,D,20230614,000000,19.19,19.23,19.12,19.23,1459,0
+DMAT.US,D,20230615,000000,19.4733,19.53,19.46,19.46,1282,0
+DMAT.US,D,20230616,000000,19.455,19.48,19.43,19.48,779,0
+DMAT.US,D,20230620,000000,19.06,19.06,18.86,18.86,746,0
+DMAT.US,D,20230621,000000,18.7,18.7757,18.7,18.7757,175,0
+DMAT.US,D,20230622,000000,18.66,18.66,18.4901,18.61,1318,0
+DMAT.US,D,20230623,000000,18.05,18.085,18.01,18.05,2689,0
+DMAT.US,D,20230626,000000,18.2488,18.2488,18.17,18.17,279,0
+DMAT.US,D,20230627,000000,18.26,18.31,18.26,18.31,277,0
+DMAT.US,D,20230628,000000,18,18.13,18,18.13,532,0
+DMAT.US,D,20230629,000000,17.74,17.91,17.74,17.82,963,0
+DMAT.US,D,20230630,000000,18.22,18.26,18.15,18.26,2255,0
+DMAT.US,D,20230703,000000,18.3,18.45,18.3,18.41,856,0
+DMAT.US,D,20230705,000000,18.6,18.64,18.5,18.64,818,0
+DMAT.US,D,20230706,000000,18.23,18.23,17.94,17.97,1091,0
+DMAT.US,D,20230707,000000,18.2201,18.49,18.2201,18.3391,659,0
+DMAT.US,D,20230710,000000,18.16,18.53,18.16,18.53,3141,0
+DMAT.US,D,20230711,000000,18.655,18.66,18.61,18.66,558,0
+DMAT.US,D,20230712,000000,19.2799,19.2799,19.24,19.24,341,0
+DMAT.US,D,20230713,000000,19.54,19.64,19.53,19.64,833,0
+DMAT.US,D,20230714,000000,19.42,19.42,19.17,19.17,669,0
+DMAT.US,D,20230717,000000,18.8,18.9999,18.79,18.96,1739,0
+DMAT.US,D,20230718,000000,18.89,19.18,18.89,19.18,2922,0
+DMAT.US,D,20230719,000000,19.0003,19.0003,18.9,18.9,857,0
+DMAT.US,D,20230720,000000,19,19,18.89,18.93,1289,0
+DMAT.US,D,20230721,000000,18.85,18.85,18.53,18.53,1780,0
+DMAT.US,D,20230724,000000,18.53,18.69,18.53,18.67,809,0
+DMAT.US,D,20230725,000000,19.24,19.24,19.24,19.24,184,0
+DMAT.US,D,20230726,000000,18.92,19.09,18.92,19.09,465,0
+DMAT.US,D,20230727,000000,18.7,18.7,18.7,18.7,113,0
+DMAT.US,D,20230728,000000,19.0621,19.13,19.01,19.13,2051,0
+DMAT.US,D,20230731,000000,19.16,19.16,19.16,19.16,130,0
+DMAT.US,D,20230801,000000,18.9,18.945,18.75,18.79,2032,0
+DMAT.US,D,20230802,000000,18.35,18.41,18.25,18.41,1315,0
+DMAT.US,D,20230803,000000,18.39,18.495,18.25,18.35,1789,0
+DMAT.US,D,20230804,000000,18.609,18.609,18.35,18.35,449,0
+DMAT.US,D,20230807,000000,18.28,18.45,18.28,18.45,695,0
+DMAT.US,D,20230808,000000,18.05,18.05,18.05,18.05,212,0
+DMAT.US,D,20230809,000000,17.995,18.09,17.95,18.02,1506,0
+DMAT.US,D,20230810,000000,18.08,18.08,18.08,18.08,93,0
+DMAT.US,D,20230811,000000,17.74,17.74,17.66,17.66,895,0
+DMAT.US,D,20230814,000000,17.3126,17.48,17.3126,17.48,1431,0
+DMAT.US,D,20230815,000000,17.1,17.1,16.87,16.87,1235,0
+DMAT.US,D,20230816,000000,16.771,16.7738,16.716,16.74,1426,0
+DMAT.US,D,20230817,000000,16.89,16.89,16.67,16.67,836,0
+DMAT.US,D,20230818,000000,16.48,16.58,16.48,16.58,669,0
+DMAT.US,D,20230821,000000,16.6,16.69,16.52,16.66,2479,0
+DMAT.US,D,20230822,000000,16.76,16.76,16.65,16.65,490,0
+DMAT.US,D,20230823,000000,16.83,16.83,16.83,16.83,136,0
+DMAT.US,D,20230824,000000,16.5945,16.5945,16.5,16.5,1273,0
+DMAT.US,D,20230825,000000,16.5495,16.58,16.51,16.58,1378,0
+DMAT.US,D,20230828,000000,16.655,16.75,16.655,16.71,23227,0
+DMAT.US,D,20230829,000000,16.98,17.15,16.98,17.15,724,0
+DMAT.US,D,20230830,000000,16.97,16.97,16.97,16.97,323,0
+DMAT.US,D,20230831,000000,17.06,17.06,16.46,17.01,261462,0
+DMAT.US,D,20230901,000000,17.08,17.1642,17.0509,17.07,5619,0
+DMAT.US,D,20230905,000000,17.14,17.14,16.92,17.02,6864,0
+DMAT.US,D,20230906,000000,16.92,16.92,16.816,16.82,1052,0
+DMAT.US,D,20230907,000000,16.48,16.4801,16.46,16.48,1263,0
+DMAT.US,D,20230908,000000,16.4,16.4,16.4,16.4,301,0
+DMAT.US,D,20230911,000000,16.83,16.83,16.7398,16.81,1401,0
+DMAT.US,D,20230912,000000,16.65,16.7199,16.57,16.57,1235,0
+DMAT.US,D,20230913,000000,16.52,16.63,16.46,16.498,1707,0
+DMAT.US,D,20230914,000000,16.73,16.93,16.73,16.93,1383,0
+DMAT.US,D,20230915,000000,16.9193,16.9193,16.9193,16.9193,92,0
+DMAT.US,D,20230918,000000,16.73,16.79,16.68,16.79,1782,0
+DMAT.US,D,20230919,000000,16.66,16.69,16.47,16.47,3275,0
+DMAT.US,D,20230920,000000,16.71,16.71,16.4045,16.4045,636,0
+DMAT.US,D,20230921,000000,16.0247,16.04,15.95,15.95,1801,0
+DMAT.US,D,20230922,000000,16.26,16.29,16.03,16.065,2970,0
+DMAT.US,D,20230925,000000,15.871,15.9683,15.871,15.9,867,0
+DMAT.US,D,20230926,000000,15.8554,15.8554,15.6455,15.71,632,0
+DMAT.US,D,20230927,000000,15.63,15.63,15.6,15.6,978,0
+DMAT.US,D,20230928,000000,15.87,16.01,15.87,16.01,349,0
+DMAT.US,D,20230929,000000,16.045,16.045,16.04,16.04,228,0
+DMAT.US,D,20231002,000000,15.86,15.86,15.39,15.605,8069,0
+DMAT.US,D,20231003,000000,15.28,15.3,15.09,15.12,5252,0
+DMAT.US,D,20231004,000000,15.03,15.03,14.85,14.99,3970,0
+DMAT.US,D,20231005,000000,14.86,14.94,14.77,14.81,5359,0
+DMAT.US,D,20231006,000000,14.79,15.19,14.77,15.19,3919,0
+DMAT.US,D,20231009,000000,15.17,15.35,15.15,15.32,2949,0
+DMAT.US,D,20231010,000000,15.54,15.7999,15.54,15.7255,4355,0
+DMAT.US,D,20231011,000000,15.76,15.76,15.61,15.61,4102,0
+DMAT.US,D,20231012,000000,15.84,15.84,15.46,15.6,1593,0
+DMAT.US,D,20231013,000000,15.68,15.68,15.44,15.53,2953,0
+DMAT.US,D,20231016,000000,15.495,15.84,15.495,15.79,10753,0
+DMAT.US,D,20231017,000000,15.77,15.7988,15.67,15.67,821,0
+DMAT.US,D,20231018,000000,15.165,15.165,15.09,15.155,2400,0
+DMAT.US,D,20231019,000000,14.85,15.005,14.82,14.82,1157,0
+DMAT.US,D,20231020,000000,14.62,14.6516,14.62,14.63,848,0
+DMAT.US,D,20231023,000000,14.39,14.39,14.3,14.31,1044,0
+DMAT.US,D,20231024,000000,14.63,14.69,14.63,14.69,963,0
+DMAT.US,D,20231025,000000,14.55,14.55,14.4342,14.4342,1273,0
+DMAT.US,D,20231026,000000,14.46,14.58,14.46,14.55,271,0
+DMAT.US,D,20231027,000000,14.67,15.7,13.78,14.4708,77055,0
+DMAT.US,D,20231030,000000,14.7,14.7,14.39,14.44,1394,0
+DMAT.US,D,20231031,000000,14.23,14.24,14.1517,14.24,4328,0
+DMAT.US,D,20231101,000000,14.13,14.18,14.01,14.18,5830,0
+DMAT.US,D,20231102,000000,14.3,14.34,14.3,14.32,5508,0
+DMAT.US,D,20231103,000000,14.59,14.71,14.57,14.71,1660,0
+DMAT.US,D,20231106,000000,14.79,14.79,14.61,14.61,934,0
+DMAT.US,D,20231107,000000,14.395,14.395,14.395,14.395,9,0
+DMAT.US,D,20231108,000000,14.26,14.26,14.095,14.21,3763,0
+DMAT.US,D,20231109,000000,14.25,14.25,14.1,14.1,595,0
+DMAT.US,D,20231110,000000,13.83,13.9624,13.83,13.92,1639,0
+DMAT.US,D,20231113,000000,14,14.05,14,14.05,533,0
+DMAT.US,D,20231114,000000,14.4683,14.62,14.4683,14.575,1947,0
+DMAT.US,D,20231115,000000,14.795,14.9,14.77,14.78,1315,0
+DMAT.US,D,20231116,000000,14.33,14.33,14.32,14.32,453,0
+DMAT.US,D,20231117,000000,14.52,14.63,14.52,14.62,1499,0
+DMAT.US,D,20231120,000000,14.65,14.83,14.65,14.71,1311,0
+DMAT.US,D,20231121,000000,14.71,14.71,14.42,14.61,10172,0
+DMAT.US,D,20231122,000000,14.32,14.43,14.31,14.395,2764,0
+DMAT.US,D,20231124,000000,14.45,14.51,14.44,14.5,2447,0
+DMAT.US,D,20231127,000000,14.2398,14.28,14.18,14.18,1311,0
+DMAT.US,D,20231128,000000,14.36,14.36,14.231,14.3,782,0
+DMAT.US,D,20231129,000000,14.36,14.36,14.26,14.26,408,0
+DMAT.US,D,20231130,000000,14.0815,14.1,14.0815,14.1,314,0
+DMAT.US,D,20231201,000000,14.19,14.57,14.19,14.57,6058,0
+DMAT.US,D,20231204,000000,14.2,14.2,14.06,14.06,1342,0
+DMAT.US,D,20231205,000000,13.7002,13.7002,13.68,13.68,1659,0
+DMAT.US,D,20231206,000000,14.02,14.02,13.93,13.97,5511,0
+DMAT.US,D,20231207,000000,14.1886,14.21,14.1886,14.21,793,0
+DMAT.US,D,20231208,000000,14.065,14.08,14.04,14.08,3582,0
+DMAT.US,D,20231211,000000,14.03,14.0899,14,14.01,1924,0
+DMAT.US,D,20231212,000000,13.8692,13.8799,13.79,13.81,766,0
+DMAT.US,D,20231213,000000,13.75,14.17,13.75,14.1219,3166,0
+DMAT.US,D,20231214,000000,14.61,14.77,14.57,14.77,854,0
+DMAT.US,D,20231215,000000,14.71,14.825,14.7,14.78,1177,0
+DMAT.US,D,20231218,000000,14.85,14.85,14.78,14.78,854,0
+DMAT.US,D,20231219,000000,15.11,15.11,15.01,15.09,579,0
+DMAT.US,D,20231220,000000,14.99,14.99,14.65,14.7,1758,0
+DMAT.US,D,20231221,000000,14.91,15,14.9,15,1842,0
+DMAT.US,D,20231222,000000,15.24,15.31,15.17,15.27,3050,0
+DMAT.US,D,20231226,000000,15.27,15.3597,15.2643,15.27,937,0
+DMAT.US,D,20231227,000000,15.53,15.53,15.51,15.51,424,0
+DMAT.US,D,20231228,000000,15.51,15.6391,15.38,15.42,3017,0
+DMAT.US,D,20231229,000000,15.4,15.4,15.38,15.3812,483,0
+DMAT.US,D,20240102,000000,15.28,15.28,15.19,15.19,875,0
+DMAT.US,D,20240103,000000,14.87,14.9685,14.77,14.82,1530,0
+DMAT.US,D,20240104,000000,14.69,14.79,14.69,14.7,544,0
+DMAT.US,D,20240105,000000,14.81,14.81,14.65,14.7,2002,0
+DMAT.US,D,20240108,000000,14.6267,14.75,14.6267,14.75,1041,0
+DMAT.US,D,20240109,000000,14.51,14.51,14.42,14.47,1212,0
+DMAT.US,D,20240110,000000,14.23,14.28,14.22,14.22,916,0
+DMAT.US,D,20240111,000000,14.3098,14.33,14.27,14.33,1438,0
+DMAT.US,D,20240112,000000,14.3816,14.4265,14.29,14.29,552,0
+DMAT.US,D,20240116,000000,14.02,14.02,13.8,13.835,2677,0
+DMAT.US,D,20240117,000000,13.48,13.48,13.405,13.44,1954,0
+DMAT.US,D,20240118,000000,13.43,13.44,13.37,13.44,3118,0
+DMAT.US,D,20240119,000000,13.43,13.46,13.365,13.46,966,0
+DMAT.US,D,20240122,000000,13.09,13.09,13.09,13.09,519,0
+DMAT.US,D,20240123,000000,13.3379,13.39,13.3379,13.39,451,0
+DMAT.US,D,20240124,000000,13.89,13.89,13.7,13.76,645,0
+DMAT.US,D,20240125,000000,13.87,13.87,13.635,13.6851,1843,0
+DMAT.US,D,20240126,000000,13.82,13.82,13.74,13.79,990,0
+DMAT.US,D,20240129,000000,13.61,13.69,13.61,13.69,2154,0
+DMAT.US,D,20240130,000000,13.49,13.58,13.49,13.58,825,0
+DMAT.US,D,20240131,000000,13.49,13.49,13.3176,13.3176,432,0
+DMAT.US,D,20240201,000000,13.34,13.34,13.34,13.34,223,0
+DMAT.US,D,20240202,000000,12.96,13.02,12.96,12.99,813,0
+DMAT.US,D,20240205,000000,12.7,12.7,12.61,12.61,8731,0
+DMAT.US,D,20240206,000000,13.1009,13.2,13.1009,13.2,199,0
+DMAT.US,D,20240207,000000,13.26,13.3,13.26,13.3,276,0
+DMAT.US,D,20240208,000000,13.29,13.29,13.29,13.29,230,0
+DMAT.US,D,20240209,000000,13.14,13.1991,13.03,13.13,946,0
+DMAT.US,D,20240212,000000,13.38,13.41,13.37,13.405,2921,0
+DMAT.US,D,20240213,000000,13.15,13.15,12.97,12.97,3770,0
+DMAT.US,D,20240214,000000,13.1473,13.17,13.0801,13.17,243,0
+DMAT.US,D,20240215,000000,13.42,13.43,13.42,13.43,298,0
+DMAT.US,D,20240216,000000,13.7,13.85,13.7,13.8,42993,0
+DMAT.US,D,20240220,000000,13.43,13.43,13.3301,13.34,1571,0
+DMAT.US,D,20240221,000000,13.45,13.76,13.42,13.42,2442,0
+DMAT.US,D,20240222,000000,13.54,13.54,13.43,13.52,6858,0
+DMAT.US,D,20240223,000000,13.53,13.5565,13.47,13.5565,1617,0
+DMAT.US,D,20240226,000000,13.47,13.485,13.4166,13.4543,30904,0
+DMAT.US,D,20240227,000000,13.6488,13.73,13.6488,13.7,3412,0
+DMAT.US,D,20240228,000000,13.49,13.56,13.49,13.51,1651,0
+DMAT.US,D,20240229,000000,13.73,13.93,13.73,13.92,45559,0
+DMAT.US,D,20240301,000000,13.99,14.11,13.99,14.03,1633,0
+DMAT.US,D,20240304,000000,13.96,14.02,13.92,13.92,5994,0
+DMAT.US,D,20240305,000000,13.74,13.74,13.5,13.52,22491,0
+DMAT.US,D,20240306,000000,13.82,13.99,13.82,13.9,5351,0
+DMAT.US,D,20240307,000000,14.25,14.28,14.22,14.28,2817,0
+DMAT.US,D,20240308,000000,14.36,14.37,14.2298,14.2298,2076,0
+DMAT.US,D,20240311,000000,14.35,14.57,14.34,14.5,3736,0
+DMAT.US,D,20240312,000000,14.35,14.3681,14.35,14.36,438,0
+DMAT.US,D,20240313,000000,14.73,14.9492,14.73,14.9,4011,0
+DMAT.US,D,20240314,000000,14.88,14.89,14.6701,14.71,2018,0
+DMAT.US,D,20240315,000000,14.91,15.06,14.875,15.06,4549,0
+DMAT.US,D,20240318,000000,15.06,15.06,14.88,14.88,2488,0
+DMAT.US,D,20240319,000000,14.7593,14.81,14.7593,14.81,1354,0
+DMAT.US,D,20240320,000000,14.8556,15.2,14.825,15.13,6637,0
+DMAT.US,D,20240321,000000,15.2226,15.5,15.06,15.06,3970,0
+DMAT.US,D,20240322,000000,14.955,14.955,14.9042,14.9042,707,0
+DMAT.US,D,20240325,000000,14.79,14.895,14.72,14.72,871,0
+DMAT.US,D,20240326,000000,14.72,14.72,14.635,14.635,384,0
+DMAT.US,D,20240327,000000,14.6483,14.67,14.6483,14.67,584,0
+DMAT.US,D,20240328,000000,14.88,15.03,14.87,15.03,3394,0
+DMAT.US,D,20240401,000000,15.28,15.28,15.1555,15.26,1576,0
+DMAT.US,D,20240402,000000,15.42,15.54,15.42,15.54,1409,0
+DMAT.US,D,20240403,000000,15.5,15.85,15.5,15.84,5398,0
+DMAT.US,D,20240404,000000,16.11,16.15,15.88,15.88,1147,0
+DMAT.US,D,20240405,000000,15.72,15.9346,15.72,15.9346,2176,0
+DMAT.US,D,20240408,000000,16.13,16.23,16.13,16.23,339,0
+DMAT.US,D,20240409,000000,16.67,16.67,16.5101,16.67,3325,0
+DMAT.US,D,20240410,000000,16.19,16.24,16.13,16.13,3620,0
+DMAT.US,D,20240411,000000,16.08,16.33,16,16.33,969,0
+DMAT.US,D,20240412,000000,16.44,16.445,15.97,16.02,2938,0
+DMAT.US,D,20240415,000000,16.26,16.26,15.99,15.99,4268,0
+DMAT.US,D,20240416,000000,15.3604,15.5149,15.34,15.45,1707,0
+DMAT.US,D,20240417,000000,15.9,15.9,15.9,15.9,49,0
+DMAT.US,D,20240418,000000,15.9178,15.92,15.9178,15.92,186,0
+DMAT.US,D,20240419,000000,15.8866,15.8866,15.8866,15.8866,113,0
+DMAT.US,D,20240422,000000,15.63,15.65,15.61,15.65,1056,0
+DMAT.US,D,20240423,000000,15.455,15.49,15.36,15.36,1646,0
+DMAT.US,D,20240424,000000,15.39,15.39,15.39,15.39,57,0
+DMAT.US,D,20240425,000000,15.71,15.71,15.71,15.71,69,0
+DMAT.US,D,20240426,000000,16.05,16.05,16.05,16.05,128,0
+DMAT.US,D,20240429,000000,16.5,16.68,16.5,16.68,1536,0
+DMAT.US,D,20240430,000000,16.26,16.26,16.05,16.05,1209,0
+DMAT.US,D,20240501,000000,16.1,16.1418,16.08,16.1418,757,0
+DMAT.US,D,20240502,000000,16.16,16.36,16.16,16.36,1630,0
+DMAT.US,D,20240503,000000,16.6,16.66,16.55,16.66,1368,0
+DMAT.US,D,20240506,000000,16.73,16.76,16.73,16.76,533,0
+DMAT.US,D,20240507,000000,16.7755,16.84,16.7755,16.84,575,0
+DMAT.US,D,20240508,000000,16.5397,16.5397,16.47,16.47,2016,0
+DMAT.US,D,20240509,000000,16.93,17,16.93,17,484,0
+DMAT.US,D,20240510,000000,16.87,16.87,16.87,16.87,420,0
+DMAT.US,D,20240513,000000,16.9,16.9,16.9,16.9,183,0
+DMAT.US,D,20240514,000000,17.11,17.1799,17.11,17.1799,650,0
+DMAT.US,D,20240515,000000,17.25,17.25,16.87,17.04,4314,0
+DMAT.US,D,20240516,000000,16.96,17.1,16.96,17.1,966,0
+DMAT.US,D,20240517,000000,17.34,17.67,17.34,17.67,8161,0
+DMAT.US,D,20240520,000000,17.635,17.82,17.635,17.79,2545,0
+DMAT.US,D,20240521,000000,17.68,17.6972,17.65,17.65,1578,0
+DMAT.US,D,20240522,000000,17.26,17.26,16.93,16.93,3299,0
+DMAT.US,D,20240523,000000,16.77,16.77,16.51,16.51,10331,0
+DMAT.US,D,20240524,000000,16.64,16.76,16.64,16.76,756,0
+DMAT.US,D,20240528,000000,16.72,16.86,16.72,16.86,532,0
+DMAT.US,D,20240529,000000,16.6648,16.6648,16.271,16.6,2286,0
+DMAT.US,D,20240530,000000,16.42,16.42,16.4,16.4,735,0
+DMAT.US,D,20240531,000000,16.25,16.39,16.16,16.39,2892,0
+DMAT.US,D,20240603,000000,16.16,16.16,16.16,16.16,199,0
+DMAT.US,D,20240604,000000,16,16,15.71,15.789,4074,0
+DMAT.US,D,20240605,000000,15.78,15.82,15.78,15.82,469,0
+DMAT.US,D,20240606,000000,15.9391,15.94,15.92,15.94,2031,0
+DMAT.US,D,20240607,000000,15.69,15.69,15.36,15.4,3311,0
+DMAT.US,D,20240610,000000,15.46,15.62,15.46,15.62,352,0
+DMAT.US,D,20240611,000000,15.34,15.34,15.24,15.24,321,0
+DMAT.US,D,20240612,000000,15.65,15.65,15.3239,15.42,1583,0
+DMAT.US,D,20240613,000000,15.04,15.04,14.93,14.93,899,0
+DMAT.US,D,20240614,000000,14.88,14.93,14.83,14.84,3232,0
+DMAT.US,D,20240617,000000,14.82,14.9,14.6998,14.81,3085,0
+DMAT.US,D,20240618,000000,14.91,15.04,14.91,14.985,1392,0
+DMAT.US,D,20240620,000000,15.05,15.06,14.954,15.03,3714,0
+DMAT.US,D,20240621,000000,14.815,14.94,14.815,14.85,1147,0
+DMAT.US,D,20240624,000000,14.99,15.13,14.98,15.1144,3179,0
+DMAT.US,D,20240625,000000,14.94,14.94,14.8,14.8,4081,0
+DMAT.US,D,20240626,000000,15.1,15.18,15.1,15.125,948,0
+DMAT.US,D,20240627,000000,14.99,15.17,14.77,14.77,9285,0
+DMAT.US,D,20240628,000000,14.93,14.93,14.74,14.795,19205,0
+DMAT.US,D,20240701,000000,14.93,14.93,14.87,14.87,226,0
+DMAT.US,D,20240702,000000,14.72,14.725,14.68,14.69,954,0
+DMAT.US,D,20240703,000000,15.02,15.27,15.01,15.2189,1067,0
+DMAT.US,D,20240705,000000,15.47,15.47,15.27,15.394,350,0
+DMAT.US,D,20240708,000000,15.24,15.24,15.11,15.11,828,0
+DMAT.US,D,20240709,000000,15.08,15.08,15.06,15.08,3845,0
+DMAT.US,D,20240710,000000,15.08,15.2161,15.08,15.2161,464,0
+DMAT.US,D,20240711,000000,15.4,15.455,15.391,15.455,770,0
+DMAT.US,D,20240712,000000,15.5026,15.52,15.46,15.46,4652,0
+DMAT.US,D,20240715,000000,15.3719,15.3719,14.76,15.16,3048,0
+DMAT.US,D,20240716,000000,15.11,15.22,15.11,15.22,464,0
+DMAT.US,D,20240717,000000,14.9,14.955,14.9,14.955,585,0
+DMAT.US,D,20240718,000000,14.85,14.8501,14.48,14.48,5436,0
+DMAT.US,D,20240719,000000,14.49,14.49,14.49,14.49,232,0
+DMAT.US,D,20240722,000000,14.38,14.39,14.37,14.39,1084,0
+DMAT.US,D,20240723,000000,14.0701,14.2399,14.0701,14.14,1995,0
+DMAT.US,D,20240724,000000,14.23,14.23,14.09,14.09,1014,0
+DMAT.US,D,20240725,000000,14.23,14.23,14.122,14.122,209,0
+DMAT.US,D,20240726,000000,14.33,14.3862,14.33,14.38,1097,0
+DMAT.US,D,20240729,000000,14.09,14.09,14.08,14.08,1166,0
+DMAT.US,D,20240730,000000,13.93,13.93,13.93,13.93,112,0
+DMAT.US,D,20240731,000000,14.4687,14.4687,14.46,14.46,457,0
+DMAT.US,D,20240801,000000,14.09,14.09,13.93,14.05,1554,0
+DMAT.US,D,20240802,000000,13.94,13.94,13.672,13.8,2328,0
+DMAT.US,D,20240805,000000,13.785,13.785,13.2301,13.3,1049,0
+DMAT.US,D,20240806,000000,13.28,13.3499,13.28,13.32,546,0
+DMAT.US,D,20240807,000000,13.29,13.29,13.13,13.13,1162,0
+DMAT.US,D,20240808,000000,13.37,13.37,13.35,13.35,516,0
+DMAT.US,D,20240809,000000,13.44,13.44,13.44,13.44,119,0
+DMAT.US,D,20240812,000000,13.36,13.36,13.36,13.36,161,0
+DMAT.US,D,20240813,000000,13.475,13.5,13.47,13.47,381,0
+DMAT.US,D,20240814,000000,13.39,13.39,13.29,13.29,2167,0
+DMAT.US,D,20240815,000000,13.63,13.73,13.63,13.69,490,0
+DMAT.US,D,20240816,000000,13.67,13.67,13.67,13.67,62,0
+DMAT.US,D,20240819,000000,13.77,13.96,13.76,13.96,1381,0
+DMAT.US,D,20240820,000000,13.8102,13.8857,13.81,13.8857,705,0
+DMAT.US,D,20240821,000000,14.17,14.17,14.17,14.17,14,0
+DMAT.US,D,20240822,000000,13.8498,13.8498,13.71,13.71,252,0
+DMAT.US,D,20240823,000000,14.03,14.03,14.03,14.03,23,0
+DMAT.US,D,20240826,000000,14.17,14.17,14.17,14.17,145,0
+DMAT.US,D,20240827,000000,14.12,14.12,14.12,14.12,98,0
+DMAT.US,D,20240828,000000,13.8,13.8012,13.71,13.71,343,0
+DMAT.US,D,20240829,000000,13.91,13.91,13.91,13.91,125,0
+DMAT.US,D,20240830,000000,13.84,13.84,13.75,13.75,31830,0
+DMAT.US,D,20240903,000000,13.3,13.3,13.04,13.04,5930,0
+DMAT.US,D,20240904,000000,12.99,13.05,12.97,12.97,3103,0
+DMAT.US,D,20240905,000000,13.07,13.07,12.96,13.04,4218,0
+DMAT.US,D,20240906,000000,12.79,12.79,12.28,12.52,8373,0
+DMAT.US,D,20240909,000000,12.63,12.69,12.61,12.69,1912,0
+DMAT.US,D,20240910,000000,12.5002,12.51,12.45,12.51,1693,0
+DMAT.US,D,20240911,000000,12.93,13.01,12.93,13.01,189,0
+DMAT.US,D,20240912,000000,13.02,13.1201,13.02,13.12,1901,0
+DMAT.US,D,20240913,000000,13.3,13.3,13.23,13.3,389,0
+DMAT.US,D,20240916,000000,13.31,13.38,13.31,13.36,494,0
+DMAT.US,D,20240917,000000,13.4101,13.5,13.4101,13.49,946,0
+DMAT.US,D,20240918,000000,13.47,13.53,13.41,13.41,627,0
+DMAT.US,D,20240919,000000,13.95,13.95,13.86,13.93,3431,0
+DMAT.US,D,20240920,000000,13.72,13.75,13.67,13.7,2749,0
+DMAT.US,D,20240923,000000,13.88,13.94,13.68,13.94,524,0
+DMAT.US,D,20240924,000000,14.75,14.92,14.75,14.9,4614,0
+DMAT.US,D,20240925,000000,14.6597,14.6597,14.53,14.53,1209,0
+DMAT.US,D,20240926,000000,15.48,15.5699,15.46,15.5055,1865,0
+DMAT.US,D,20240927,000000,15.74,15.75,15.59,15.6,7065,0
+DMAT.US,D,20240930,000000,16.07,16.07,15.73,15.925,5180,0
+DMAT.US,D,20241001,000000,16.075,16.26,16.0057,16.26,2461,0
+DMAT.US,D,20241002,000000,16.68,16.75,16.56,16.69,8800,0
+DMAT.US,D,20241003,000000,16.31,16.32,16.24,16.2949,1962,0
+DMAT.US,D,20241004,000000,16.692,16.86,16.69,16.86,1140,0
+DMAT.US,D,20241007,000000,17.13,17.45,17.02,17.45,8619,0
+DMAT.US,D,20241008,000000,16.47,16.4999,16.29,16.43,4807,0
+DMAT.US,D,20241009,000000,16.14,16.14,16.14,16.14,345,0
+DMAT.US,D,20241010,000000,16.21,16.3145,16.19,16.3082,1755,0
+DMAT.US,D,20241011,000000,16.1911,16.4,16.1911,16.25,1700,0
+DMAT.US,D,20241014,000000,16.2255,16.2255,16.18,16.18,1148,0
+DMAT.US,D,20241015,000000,15.9,15.9,15.6,15.6,27400,0
+DMAT.US,D,20241016,000000,15.75,15.9,15.72,15.8,4351,0
+DMAT.US,D,20241017,000000,15.575,15.575,15.51,15.55,1140,0
+DMAT.US,D,20241018,000000,15.966,16.1,15.966,16.1,1056,0
+DMAT.US,D,20241021,000000,16.21,16.222739,16.03,16.13,2718,0
+DMAT.US,D,20241022,000000,16.22,16.32,16.17,16.32,11766,0
+DMAT.US,D,20241023,000000,16.086,16.086,15.99,15.99,535,0
+DMAT.US,D,20241024,000000,16.1,16.14,15.76,16.14,758,0
+DMAT.US,D,20241025,000000,16.39,16.47,16.39,16.47,332,0
+DMAT.US,D,20241028,000000,16.6101,16.7552,16.6101,16.685,1174,0
+DMAT.US,D,20241029,000000,16.7017,16.7017,16.56,16.57,1087,0
+DMAT.US,D,20241030,000000,16.38,16.38,16.26,16.2983,622,0
+DMAT.US,D,20241031,000000,15.99,16.14,15.93,16.14,2169,0
+DMAT.US,D,20241101,000000,16.47,16.6,16.47,16.6,856,0
+DMAT.US,D,20241104,000000,16.5901,16.68,16.53,16.53,859,0
+DMAT.US,D,20241105,000000,17.14,17.14,17.14,17.14,104,0
+DMAT.US,D,20241106,000000,16.6135,16.75,16.47,16.7275,7489,0
+DMAT.US,D,20241107,000000,17.42,17.5,17.3601,17.5,5224,0
+DMAT.US,D,20241108,000000,16.77,16.77,16.47,16.52,2765,0
+DMAT.US,D,20241111,000000,16.7486,16.7486,16.68,16.73,1016,0
+DMAT.US,D,20241112,000000,16.245,16.29,16.245,16.29,990,0
+DMAT.US,D,20241113,000000,16.3,16.3,16.2,16.2,1307,0
+DMAT.US,D,20241114,000000,15.97,15.97,15.8,15.8,1125,0
+DMAT.US,D,20241115,000000,15.82,15.82,15.6306,15.64,2638,0
+DMAT.US,D,20241118,000000,15.72,15.84,15.72,15.84,545,0
+DMAT.US,D,20241119,000000,15.97,16.07,15.97,16.04,2673,0
+DMAT.US,D,20241121,000000,15.87,15.98,15.87,15.98,308,0
+DMAT.US,D,20241122,000000,15.73,15.76,15.73,15.76,591,0
+DMAT.US,D,20241125,000000,15.77,15.77,15.73,15.73,332,0
+DMAT.US,D,20241129,000000,15.73,15.805,15.73,15.805,5381,0
+DMAT.US,D,20241202,000000,15.79,15.88,15.79,15.88,1473,0
+DMAT.US,D,20241203,000000,15.98,16.02,15.84,16.02,1023,0
+DMAT.US,D,20241204,000000,15.83,15.83,15.75,15.75,24692,0
+DMAT.US,D,20241205,000000,15.7293,15.7293,15.67,15.67,411,0
+DMAT.US,D,20241209,000000,16.27,16.5494,16.27,16.29,15087,0
+DMAT.US,D,20241210,000000,15.8354,15.8354,15.73,15.73,1071,0
+DMAT.US,D,20241211,000000,15.71,15.731,15.71,15.73,727,0
+DMAT.US,D,20241212,000000,15.55,15.56,15.52,15.52,390,0
+DMAT.US,D,20241213,000000,15.2891,15.2891,15.25,15.25,343,0
+DMAT.US,D,20241216,000000,15.07,15.0975,15.01,15.01,4341,0
+DMAT.US,D,20241217,000000,14.88,15.01,14.88,15.01,572,0
+DMAT.US,D,20241218,000000,14.85,14.85,14.29,14.29,3967,0
+DMAT.US,D,20241219,000000,14.425,14.4291,14.32,14.335,1870,0
+DMAT.US,D,20241220,000000,14.46,14.5301,14.4472,14.4472,2640,0
+DMAT.US,D,20241223,000000,14.4,14.42,14.34,14.42,1562,0
+DMAT.US,D,20241224,000000,14.46,14.59,14.46,14.59,864,0
+DMAT.US,D,20241226,000000,14.59,14.64,14.5859,14.64,879,0
+DMAT.US,D,20241227,000000,14.49,14.54,14.49,14.54,303,0
+DMAT.US,D,20241230,000000,14.36,14.41,14.2779,14.31,1463,0
+DMAT.US,D,20241231,000000,14.1856,14.1856,14.13,14.13,848,0
+DMAT.US,D,20250102,000000,14.14,14.21,14.06,14.1,2662,0
+DMAT.US,D,20250103,000000,14.11,14.18,14.1,14.1,4256,0
+DMAT.US,D,20250106,000000,14.41,14.554,14.41,14.46,2839,0
+DMAT.US,D,20250107,000000,14.655,14.655,14.55,14.55,518,0
+DMAT.US,D,20250108,000000,14.4,14.54,14.4,14.54,390,0
+DMAT.US,D,20250110,000000,14.35,14.355,14.35,14.355,567,0
+DMAT.US,D,20250113,000000,14.4756,14.52,14.42,14.52,630,0
+DMAT.US,D,20250114,000000,14.64,14.7299,14.64,14.67,518,0
+DMAT.US,D,20250116,000000,14.83,14.83,14.8,14.8,656,0
+DMAT.US,D,20250117,000000,14.93,15.07,14.93,14.98,2738,0
+DMAT.US,D,20250122,000000,15,15,14.81,14.81,5214,0
+DMAT.US,D,20250123,000000,14.71,14.8,14.65,14.78,7724,0
+DMAT.US,D,20250124,000000,14.9,14.9,14.854,14.9,664,0
+DMAT.US,D,20250127,000000,14.58,14.62,14.4601,14.57,4513,0
+DMAT.US,D,20250128,000000,14.33,14.345,14.3299,14.33,577,0
+DMAT.US,D,20250129,000000,14.47,14.475,14.47,14.475,255,0
+DMAT.US,D,20250130,000000,14.57,14.59,14.57,14.59,805,0
+DMAT.US,D,20250203,000000,14.23,14.427,14.23,14.375,3732,0
+DMAT.US,D,20250204,000000,14.6734,14.6734,14.65,14.65,251,0
+DMAT.US,D,20250206,000000,14.97,15.06,14.91,15.04,12477,0
+DMAT.US,D,20250207,000000,15.07,15.16,15.07,15.08,986,0
+DMAT.US,D,20250210,000000,15.16,15.16,15.13,15.13,484,0
+DMAT.US,D,20250211,000000,14.9,14.9,14.86,14.86,2689,0
+DMAT.US,D,20250214,000000,15.26,15.26,15.17,15.18,621,0
+DMAT.US,D,20250218,000000,15.05,15.05,14.99,14.99,532,0
+DMAT.US,D,20250219,000000,14.82,14.8549,14.77,14.77,3232,0
+DMAT.US,D,20250220,000000,15.08,15.12,15.02,15.12,1424,0
+DMAT.US,D,20250221,000000,15.03,15.03,14.76,14.76,1768,0
+DMAT.US,D,20250224,000000,14.75,14.75,14.595,14.68,3167,0
+DMAT.US,D,20250225,000000,14.59,14.59,14.53,14.58,869,0
+DMAT.US,D,20250226,000000,14.65,14.7825,14.62,14.62,905,0
+DMAT.US,D,20250227,000000,14.65,14.65,14.5599,14.57,924,0
+DMAT.US,D,20250228,000000,14.34,14.4112,14.34,14.35,3379,0
+DMAT.US,D,20250303,000000,14.86,14.86,14.41,14.49,952,0
+DMAT.US,D,20250304,000000,14.38,14.5498,14.38,14.45,696,0
+DMAT.US,D,20250305,000000,14.97,15.15,14.94,15.14,4470,0
+DMAT.US,D,20250306,000000,15.14,15.2899,15.14,15.26,2118,0
+DMAT.US,D,20250307,000000,15.18,15.3387,15.0701,15.26,1429,0
+DMAT.US,D,20250310,000000,15.16,15.16,14.99,15.03,929,0
+DMAT.US,D,20250311,000000,15.33,15.33,15.18,15.3,559,0
+DMAT.US,D,20250312,000000,15.07,15.19,15.07,15.13,741,0
+DMAT.US,D,20250313,000000,15.11,15.31,15.11,15.31,717,0
+DMAT.US,D,20250314,000000,15.52,15.71,15.52,15.6,735,0
+DMAT.US,D,20250317,000000,15.8,15.93,15.7466,15.8743,1208,0
+DMAT.US,D,20250318,000000,15.84,16,15.84,16,534,0
+DMAT.US,D,20250319,000000,16,16.05,16,16.05,533,0
+DMAT.US,D,20250320,000000,15.77,15.831,15.77,15.83,1394,0
+DMAT.US,D,20250321,000000,15.4801,15.59,15.4801,15.59,181,0
+DMAT.US,D,20250324,000000,15.72,15.72,15.614,15.67,965,0
+DMAT.US,D,20250325,000000,15.82,15.86,15.82,15.86,264,0
+DMAT.US,D,20250327,000000,15.385,15.48,15.385,15.48,642,0
+DMAT.US,D,20250331,000000,14.614,14.92,14.45,14.45,190146,0
+DMAT.US,D,20250401,000000,14.74,14.84,14.65,14.76,13925,0
+DMAT.US,D,20250402,000000,14.63,14.7,14.63,14.7,288,0
+DMAT.US,D,20250403,000000,14.13,14.13,14.01,14.01,682,0
+DMAT.US,D,20250404,000000,13.26,13.26,12.66,12.73,11423,0
+DMAT.US,D,20250407,000000,12.17,12.565,12.17,12.31,5276,0
+DMAT.US,D,20250408,000000,12.69,12.69,12.05,12.11,4837,0
+DMAT.US,D,20250409,000000,12.47,13.64,12.46,13.64,12274,0
+DMAT.US,D,20250411,000000,13.425,13.78,13.425,13.77,838,0
+DMAT.US,D,20250414,000000,13.74,13.99,13.74,13.99,1991,0
+DMAT.US,D,20250415,000000,13.89,13.89,13.85,13.85,806,0
+DMAT.US,D,20250416,000000,13.85,13.9,13.7607,13.9,1299,0
+DMAT.US,D,20250417,000000,13.95,14.01,13.95,14.01,1526,0
+DMAT.US,D,20250421,000000,13.95,13.95,13.894,13.91,1053,0
+DMAT.US,D,20250422,000000,13.98,14.03,13.98,14.03,667,0
+DMAT.US,D,20250423,000000,14.16,14.29,14.05,14.05,764,0
+DMAT.US,D,20250424,000000,14.28,14.31,14.28,14.31,328,0
+DMAT.US,D,20250425,000000,14.3,14.37,14.3,14.37,1729,0
+DMAT.US,D,20250428,000000,14.34,14.37,14.29,14.29,1567,0
+DMAT.US,D,20250429,000000,14.28,14.36,14.28,14.36,332,0
+DMAT.US,D,20250430,000000,14.1,14.15,14.02,14.08,753,0
+DMAT.US,D,20250501,000000,14.23,14.23,14.0983,14.0983,811,0
+DMAT.US,D,20250502,000000,14.4447,14.46,14.36,14.36,264,0
+DMAT.US,D,20250505,000000,14.6,14.6,14.43,14.49,597,0
+DMAT.US,D,20250507,000000,14.58,14.58,14.48,14.48,424,0
+DMAT.US,D,20250508,000000,14.5018,14.5899,14.4733,14.4733,470,0
+DMAT.US,D,20250509,000000,14.63,14.63,14.44,14.44,409,0
+DMAT.US,D,20250512,000000,14.7,14.82,14.691,14.75,1963,0
+DMAT.US,D,20250513,000000,14.7401,14.88,14.7401,14.88,756,0
+DMAT.US,D,20250514,000000,14.9015,14.9015,14.88,14.88,1071,0
+DMAT.US,D,20250516,000000,14.84,14.84,14.72,14.73,547,0
+DMAT.US,D,20250520,000000,14.975,15,14.975,15,375,0
+DMAT.US,D,20250521,000000,15.17,15.19,15.07,15.07,691,0
+DMAT.US,D,20250522,000000,15,15.08,15,15.08,446,0
+DMAT.US,D,20250523,000000,15.02,15.39,15.02,15.39,1433,0
+DMAT.US,D,20250527,000000,15.2511,15.2511,15.14,15.14,212,0
+DMAT.US,D,20250528,000000,15.0991,15.1,15.0007,15.01,785,0
+DMAT.US,D,20250529,000000,15.16,15.16,15.0701,15.12,620,0
+DMAT.US,D,20250530,000000,14.99,14.9971,14.909,14.97,2008,0
+DMAT.US,D,20250602,000000,14.96,15.06,14.96,15.01,7057,0
+DMAT.US,D,20250603,000000,15.07,15.11,15.07,15.0804,452,0
+DMAT.US,D,20250604,000000,15.3,15.43,15.3,15.43,740,0
+DMAT.US,D,20250605,000000,15.75,15.83,15.75,15.78,900,0
+DMAT.US,D,20250606,000000,15.81,15.83,15.72,15.83,773,0
+DMAT.US,D,20250609,000000,17.2,17.2,16.09,16.126,3113,0
+DMAT.US,D,20250610,000000,16.17,16.17,15.9593,15.98,3726,0
+DMAT.US,D,20250611,000000,16,16.11,16,16.04,10356,0
+DMAT.US,D,20250612,000000,16.12,16.17,16.0501,16.17,3315,0
+DMAT.US,D,20250613,000000,15.88,15.96,15.8364,15.8364,857,0
+DMAT.US,D,20250616,000000,16.06,16.1799,16.06,16.16,1369,0
+DMAT.US,D,20250617,000000,16.04,16.04,15.85,15.85,662,0
+DMAT.US,D,20250620,000000,16.08,16.08,15.62,15.62,11948,0
+DMAT.US,D,20250623,000000,15.76,16.16,15.71,15.94,2088,0
+DMAT.US,D,20250624,000000,16.11,16.6,16.11,16.13,1221,0
+DMAT.US,D,20250625,000000,16.2,16.21,15.9801,16.18,1681,0
+DMAT.US,D,20250626,000000,16.61,16.79,16.6,16.79,2415,0
+DMAT.US,D,20250627,000000,17.15,17.15,16.4162,16.5,5386,0
+DMAT.US,D,20250630,000000,17,17,16.45,16.4983,3255,0
+DMAT.US,D,20250701,000000,16.46,16.59,16.46,16.535,2896,0
+DMAT.US,D,20250702,000000,16.71,16.97,16.64,16.97,4477,0
+DMAT.US,D,20250703,000000,16.97,16.97,16.88,16.88,900,0
+DMAT.US,D,20250707,000000,16.75,17.17,16.58,16.645,7711,0
+DMAT.US,D,20250708,000000,16.73,17.85,16.73,17.16,4028,0
+DMAT.US,D,20250709,000000,16.77,16.89,16.75,16.85,10849,0
+DMAT.US,D,20250710,000000,17.41,17.41,17.1,17.12,2125,0
+DMAT.US,D,20250711,000000,17.55,17.85,17.4198,17.63,7021,0
+DMAT.US,D,20250714,000000,17.66,17.7,17.61,17.61,2641,0
+DMAT.US,D,20250715,000000,17.7098,17.75,17.57,17.57,4835,0
+DMAT.US,D,20250716,000000,17.56,17.59,17.46,17.558,2970,0
+DMAT.US,D,20250717,000000,17.58,17.845,17.53,17.7665,8659,0
+DMAT.US,D,20250718,000000,18.3,18.3,18.1555,18.26,2997,0
+DMAT.US,D,20250721,000000,18.9,18.9,18.52,18.61,16464,0
+DMAT.US,D,20250722,000000,18.815,19.05,18.815,18.9911,2559,0
+DMAT.US,D,20250723,000000,19.08,19.0988,18.99,19.08,2862,0
+DMAT.US,D,20250724,000000,19.25,19.39,19.25,19.3296,8146,0
+DMAT.US,D,20250725,000000,19.2,19.32,19.18,19.26,5289,0
+DMAT.US,D,20250728,000000,19.21,19.21,18.92,19.0477,6596,0
+DMAT.US,D,20250729,000000,18.99,18.999,18.87,18.94,5153,0
+DMAT.US,D,20250730,000000,18.72,18.82,18.36,18.4193,3447,0
+DMAT.US,D,20250731,000000,17.97,17.97,17.565,17.8434,5520,0
+DMAT.US,D,20250801,000000,17.91,17.9199,17.8259,17.8894,1882,0
+DMAT.US,D,20250804,000000,18.08,18.34,18.07,18.3,8393,0
+DMAT.US,D,20250805,000000,18.2691,18.3285,18.2001,18.3285,1463,0
+DMAT.US,D,20250806,000000,18.435,18.49,18.435,18.455,2259,0
+DMAT.US,D,20250807,000000,18.8,18.92,18.71,18.865,5544,0
+DMAT.US,D,20250808,000000,19,19.37,19,19.19,5027,0
+DMAT.US,D,20250811,000000,19.35,19.45,19.33,19.3324,2755,0
+DMAT.US,D,20250812,000000,19.3494,19.5199,19.345,19.485,4315,0
+DMAT.US,D,20250813,000000,19.7,19.7885,19.67,19.695,3833,0
+DMAT.US,D,20250814,000000,19.88,19.88,19.35,19.44,3567,0
+DMAT.US,D,20250818,000000,19.8044,19.89,19.74,19.89,2167,0
+DMAT.US,D,20250819,000000,19.92,19.92,19.53,19.5657,6087,0
+DMAT.US,D,20250820,000000,19.43,19.45,19.2901,19.395,5018,0
+DMAT.US,D,20250821,000000,19.54,19.7599,19.51,19.74,4109,0
+DMAT.US,D,20250822,000000,20.0821,20.2499,20.0821,20.215,4445,0
+DMAT.US,D,20250825,000000,20.32,20.615,20.32,20.51,3826,0
+DMAT.US,D,20250826,000000,20.49,20.49,20.21,20.215,5710,0
+DMAT.US,D,20250827,000000,20.13,20.33,20.12,20.33,5393,0
+DMAT.US,D,20250828,000000,20.49,20.56,20.35,20.44,3320,0
+DMAT.US,D,20250829,000000,20.66,20.93,20.66,20.83,6859,0
+DMAT.US,D,20250902,000000,20.7,20.8699,20.477,20.8096,21060,0
+DMAT.US,D,20250903,000000,21.39,21.39,20.91,21.13,11089,0
+DMAT.US,D,20250904,000000,21.62,21.62,20.441,20.615,8101,0
+DMAT.US,D,20250905,000000,20.67,21.56,20.67,21.305,5390,0
+DMAT.US,D,20250908,000000,21.78,21.78,21.5624,21.718,8571,0
+DMAT.US,D,20250909,000000,22,22,21.32,21.335,9692,0
+DMAT.US,D,20250910,000000,22.1,22.1,21.1,21.1,9771,0
+DMAT.US,D,20250911,000000,21.47,21.64,21.432,21.5569,5162,0
+DMAT.US,D,20250912,000000,21.71,21.7699,21.56,21.6891,4448,0
+DMAT.US,D,20250915,000000,22.28,22.28,21.83,21.9908,6841,0
+DMAT.US,D,20250916,000000,22.03,22.03,21.76,21.8572,7963,0
+DMAT.US,D,20250917,000000,21.9,22.0282,21.7709,21.7709,3175,0
+DMAT.US,D,20250918,000000,21.69,21.79,21.14,21.7358,15688,0
+DMAT.US,D,20250919,000000,21.79,22.79,21.73,21.9494,6483,0
+DMAT.US,D,20250922,000000,21.98,22.24,21.98,22.17,13419,0
+DMAT.US,D,20250923,000000,22.45,22.47,22.3,22.39,6255,0
+DMAT.US,D,20250924,000000,22.84,22.952,22.723,22.795,12586,0
+DMAT.US,D,20250925,000000,22.9,23.34,22.9,23.235,8357,0
+DMAT.US,D,20250926,000000,23.28,23.38,23.17,23.315,15270,0
+DMAT.US,D,20250929,000000,23.67,23.9583,23.67,23.92,14030,0
+DMAT.US,D,20250930,000000,24.02,24.3,24.02,24.2355,8542,0
+DMAT.US,D,20251001,000000,24.39,24.59,24.39,24.59,16225,0
+DMAT.US,D,20251002,000000,24.7,24.75,24.4229,24.6185,22004,0
+DMAT.US,D,20251003,000000,25,25.39,24.74,25.0586,25166,0
+DMAT.US,D,20251006,000000,25.85,25.97,25.0001,25.365,25899,0
+DMAT.US,D,20251007,000000,25.23,25.97,24.8801,25.3,42032,0
+DMAT.US,D,20251008,000000,25.81,26.11,25.4865,25.9219,19135,0
+DMAT.US,D,20251009,000000,26.08,26.08,25.28,25.4061,30711,0
+DMAT.US,D,20251010,000000,25.11,25.14,24.04,24.04,31279,0
+DMAT.US,D,20251013,000000,25.9,27.11,25.79,26.3678,47782,0
+DMAT.US,D,20251014,000000,25.51,26.09,25.08,25.8353,31260,0
+DMAT.US,D,20251015,000000,25.95,25.95,25.51,25.6764,13895,0
+DMAT.US,D,20251016,000000,25.5,25.63,25,25.21,25717,0
+DMAT.US,D,20251017,000000,24.74,24.79,24.34,24.41,18933,0
+DMAT.US,D,20251020,000000,24.75,24.9388,24.57,24.8736,8679,0
+DMAT.US,D,20251021,000000,24.33,24.33,23.69,23.802,24800,0
+DMAT.US,D,20251022,000000,23.56,23.72,23.3901,23.6079,11656,0
+DMAT.US,D,20251023,000000,24.07,24.41,24.07,24.3045,5655,0
+DMAT.US,D,20251024,000000,24.49,24.79,24.4378,24.589,16008,0
+DMAT.US,D,20251027,000000,24.59,24.59,24.12,24.2,18723,0
+DMAT.US,D,20251028,000000,24,24.19,23.6,24.11,8954,0
+DMAT.US,D,20251029,000000,24.7056,24.94,24.6605,24.6605,4736,0
+DMAT.US,D,20251030,000000,24.623,24.91,24.61,24.78,12059,0
+DMAT.US,D,20251031,000000,24.38,24.4452,24.3345,24.35,3656,0
+DMAT.US,D,20251103,000000,23.967,23.967,23.63,23.63,15682,0
+DMAT.US,D,20251104,000000,23,23,22.625,22.685,17728,0
+DMAT.US,D,20251105,000000,22.89,23.2134,22.89,23.2004,9470,0
+DMAT.US,D,20251106,000000,23.48,23.48,23.15,23.2135,3712,0
+DMAT.US,D,20251107,000000,23.26,23.83,23.26,23.7707,5139,0
+DMAT.US,D,20251110,000000,24.12,24.39,24.0965,24.39,7325,0
+DMAT.US,D,20251111,000000,24.29,24.46,24.255,24.35,41963,0
+DMAT.US,D,20251112,000000,24.37,24.5404,24.265,24.4464,4972,0
+DMAT.US,D,20251113,000000,24.9415,25.057,24.5001,24.6041,9097,0
+DMAT.US,D,20251114,000000,24.14,24.59,23.93,24.45,7314,0
+DMAT.US,D,20251117,000000,24.71,24.8,24.31,24.451,9077,0
+DMAT.US,D,20251118,000000,23.98,24.18,23.86,24.025,9478,0
+DMAT.US,D,20251119,000000,24.61,24.8299,24.4,24.5872,8668,0
+DMAT.US,D,20251120,000000,24.78,24.78,23.73,23.7872,6293,0
+DMAT.US,D,20251121,000000,23.5,23.5,22.87,23.395,6270,0
+DMAT.US,D,20251124,000000,23.51,23.8346,23.51,23.8346,7711,0
+DMAT.US,D,20251125,000000,23.95,24.2316,23.95,24.19,1373,0
+DMAT.US,D,20251126,000000,24.465,25.173,24.465,24.6437,14686,0
+DMAT.US,D,20251128,000000,25.0784,25.27,25.0784,25.2,1641,0
+DMAT.US,D,20251201,000000,25.5,25.56,25.3661,25.43,7245,0
+DMAT.US,D,20251202,000000,25.45,25.45,25.05,25.19,9575,0
+DMAT.US,D,20251203,000000,25.38,25.51,25.2,25.51,16425,0
+DMAT.US,D,20251204,000000,25.33,26.01,25.2941,25.475,74651,0
+DMAT.US,D,20251205,000000,26.01,26.5,25.8101,25.8995,36422,0
+DMAT.US,D,20251208,000000,26.02,26.02,25.76,25.8331,19446,0
+DMAT.US,D,20251209,000000,25.4,26.03,25.3882,25.6529,14259,0
+DMAT.US,D,20251210,000000,25.9,26.0469,25.65,26.0469,9859,0
+DMAT.US,D,20251211,000000,26.01,26.695,25.9,26.3234,14420,0
+DMAT.US,D,20251212,000000,26.57,26.57,25.78,26.0526,9989,0
+DMAT.US,D,20251215,000000,26.2,26.2,25.86,25.9319,9446,0
+DMAT.US,D,20251216,000000,25.83,25.88,25.68,25.6954,4849,0
+DMAT.US,D,20251217,000000,26.4,26.505,26.11,26.2348,11121,0
+DMAT.US,D,20251218,000000,26.181,26.535,26.181,26.44,9538,0
+DMAT.US,D,20251219,000000,26.705,26.97,26.64,26.71,9302,0
+DMAT.US,D,20251222,000000,27.1,28,27.1,27.53,144872,0
+DMAT.US,D,20251223,000000,27.79,27.97,27.57,27.8656,26633,0
+DMAT.US,D,20251224,000000,27.93,28.22,27.93,28.1586,4706,0
+DMAT.US,D,20251226,000000,28.53,28.82,28.3735,28.745,27039,0
+DMAT.US,D,20251229,000000,27.84,27.8599,27.44,27.51,19049,0
+DMAT.US,D,20251230,000000,28.13,28.13,27.9,28,34314,0
+DMAT.US,D,20251231,000000,27.89,27.89,27.64,27.7769,15723,0
+DMAT.US,D,20260102,000000,28.38,28.45,28.102,28.45,17394,0
+DMAT.US,D,20260105,000000,29.05,29.61,28.94,29.3789,60400,0
+DMAT.US,D,20260106,000000,29.98,30.63,29.98,30.5644,47568,0
+DMAT.US,D,20260107,000000,30.41,30.41,30,30.2576,32042,0
+DMAT.US,D,20260108,000000,29.31,29.69,29.31,29.54,24816,0
+DMAT.US,D,20260109,000000,29.89,30.44,29.89,30.3945,22098,0
+DMAT.US,D,20260112,000000,31.19,32.11,31.115,31.8316,122409,0
+DMAT.US,D,20260113,000000,31.85,31.85,31.34,31.549,75130,0
+DMAT.US,D,20260114,000000,31.64,32.72,31.36,32.11,56787,0
+DMAT.US,D,20260115,000000,32.06,32.28,31.805,32.17,79457,0
+DMAT.US,D,20260116,000000,31.21,31.4799,31.05,31.38,47125,0
+DMAT.US,D,20260120,000000,31.56,32.51,31.5,32.03,68529,0
+DMAT.US,D,20260121,000000,32.79,33.14,32.298,32.72,28776,0
+DMAT.US,D,20260122,000000,32.75,33.65,32.72,33.3006,45632,0
+DMAT.US,D,20260123,000000,33.56,34.14,33.418,34.0915,65333,0
+DMAT.US,D,20260126,000000,35.04,35.56,34.21,34.43,119697,0
+DMAT.US,D,20260127,000000,34.07,34.96,34.05,34.9328,50344,0
+DMAT.US,D,20260128,000000,35.13,35.355,34.71,35.2088,57339,0
+DMAT.US,D,20260129,000000,36.39,36.39,34.33,35.53,51476,0
+DMAT.US,D,20260130,000000,33.01,33.1786,31.41,31.7,100684,0
+DMAT.US,D,20260202,000000,31.4,31.9477,31.33,31.66,66224,0
+DMAT.US,D,20260203,000000,32.7,33.339,32.7,33.31,28858,0
+DMAT.US,D,20260204,000000,33.68,33.68,31.53,32.4472,59824,0
+DMAT.US,D,20260205,000000,31.02,31.4,30.49,30.5604,182873,0
+DMAT.US,D,20260206,000000,31.31,31.945,31.31,31.93,27720,0
+DMAT.US,D,20260209,000000,32.28,32.94,32.22,32.89,37082,0
+DMAT.US,D,20260210,000000,32.85,32.85,32.023,32.74,25036,0
+DMAT.US,D,20260211,000000,33.58,33.8799,32.62,33.8,18230,0
+DMAT.US,D,20260212,000000,34.14,34.14,32.08,32.49,44941,0
+DMAT.US,D,20260213,000000,32.49,33.0396,32.15,32.88,16223,0
+DMAT.US,D,20260217,000000,32.28,32.44,31.53,32.19,24382,0
+DMAT.US,D,20260218,000000,33,33,32.5,33,57632,0
diff --git a/daily/us/nasdaq etfs/driv.us.txt b/daily/us/nasdaq etfs/driv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c002fe9398bcebd3b9e3d83531c147a69dbdbf7d
--- /dev/null
+++ b/daily/us/nasdaq etfs/driv.us.txt	
@@ -0,0 +1,1969 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRIV.US,D,20180418,000000,14.5433,14.5722,14.4677,14.5234,90383.451364536,0
+DRIV.US,D,20180419,000000,14.5154,14.5154,14.3532,14.3711,862209.28639419,0
+DRIV.US,D,20180420,000000,14.3532,14.3532,14.1871,14.2179,76114.44284858,0
+DRIV.US,D,20180423,000000,14.2487,14.2487,14.0597,14.0786,14988.538771426,0
+DRIV.US,D,20180424,000000,14.1821,14.2109,13.9154,13.9253,10127.689824903,0
+DRIV.US,D,20180425,000000,13.9054,13.9542,13.8019,13.9074,8827.3097263296,0
+DRIV.US,D,20180426,000000,14.0885,14.1532,14.003,14.1532,5301.00851621,0
+DRIV.US,D,20180427,000000,14.2109,14.2109,14.0497,14.0497,5328.1416403688,0
+DRIV.US,D,20180430,000000,14.202,14.202,13.9831,13.993,10446.252801138,0
+DRIV.US,D,20180501,000000,13.8965,14.0398,13.8786,14.0398,12860.095920747,0
+DRIV.US,D,20180502,000000,14.1074,14.1343,14.0308,14.0308,13074.146122444,0
+DRIV.US,D,20180503,000000,13.9054,14.0885,13.8398,14.0547,13127.407440237,0
+DRIV.US,D,20180504,000000,14.0796,14.2468,14.0796,14.2468,5432.6544149064,0
+DRIV.US,D,20180507,000000,14.2965,14.3522,14.2686,14.2776,13780.612281097,0
+DRIV.US,D,20180508,000000,14.2408,14.2965,14.2408,14.2458,11584.839085283,0
+DRIV.US,D,20180509,000000,14.3632,14.409,14.2876,14.393,10804.008067824,0
+DRIV.US,D,20180510,000000,14.6378,14.6378,14.4776,14.5831,21693.435230223,0
+DRIV.US,D,20180511,000000,14.609,14.6567,14.5642,14.5871,9675.4710889232,0
+DRIV.US,D,20180514,000000,14.6856,14.7174,14.6478,14.6478,35361.495292587,0
+DRIV.US,D,20180515,000000,14.5234,14.5234,14.4517,14.4856,6949.094576226,0
+DRIV.US,D,20180516,000000,14.6279,14.6687,14.5682,14.6547,6026.5683548268,0
+DRIV.US,D,20180517,000000,14.6756,14.7304,14.5831,14.606,9115.7247868324,0
+DRIV.US,D,20180518,000000,14.5821,14.6139,14.5622,14.5771,12428.980725779,0
+DRIV.US,D,20180521,000000,14.7045,14.7135,14.6378,14.6378,9589.0470638248,0
+DRIV.US,D,20180522,000000,14.7881,14.7881,14.6856,14.6856,26636.688479746,0
+DRIV.US,D,20180523,000000,14.5532,14.5821,14.4577,14.5821,17876.709098552,0
+DRIV.US,D,20180524,000000,14.5433,14.5433,14.41,14.5224,13353.516808227,0
+DRIV.US,D,20180525,000000,14.4289,14.5055,14.4289,14.4816,5202.5253248188,0
+DRIV.US,D,20180529,000000,14.2965,14.39,14.2259,14.2677,14319.255042176,0
+DRIV.US,D,20180530,000000,14.3821,14.4189,14.3393,14.392,10959.772299106,0
+DRIV.US,D,20180531,000000,14.5234,14.5234,14.3343,14.3343,18977.10802277,0
+DRIV.US,D,20180601,000000,14.5055,14.5662,14.5055,14.5622,8743.9004928044,0
+DRIV.US,D,20180604,000000,14.6478,14.6945,14.6428,14.6945,9035.3303448804,0
+DRIV.US,D,20180605,000000,14.7393,14.7582,14.6995,14.7582,5290.959210966,0
+DRIV.US,D,20180606,000000,14.8836,14.9125,14.7781,14.8936,12980.687583675,0
+DRIV.US,D,20180607,000000,14.9433,14.9582,14.807,14.8637,12906.322724869,0
+DRIV.US,D,20180608,000000,14.807,14.807,14.7682,14.806,9915.6494842548,0
+DRIV.US,D,20180611,000000,14.8169,14.8737,14.797,14.8448,27296.927834277,0
+DRIV.US,D,20180612,000000,14.8448,14.8448,14.7324,14.7493,9479.5096366652,0
+DRIV.US,D,20180613,000000,14.7433,14.8169,14.7433,14.7781,4803.567906632,0
+DRIV.US,D,20180614,000000,14.7791,14.807,14.7493,14.7582,12222.969968277,0
+DRIV.US,D,20180615,000000,14.6945,14.6945,14.609,14.6478,13395.723890252,0
+DRIV.US,D,20180618,000000,14.5821,14.6478,14.4935,14.6378,12845.021962881,0
+DRIV.US,D,20180619,000000,14.4577,14.4577,14.2318,14.41,11037.151949485,0
+DRIV.US,D,20180620,000000,14.4488,14.4577,14.39,14.4388,16294.948453146,0
+DRIV.US,D,20180621,000000,14.4677,14.4677,14.2209,14.2209,7247.5589419728,0
+DRIV.US,D,20180622,000000,14.2408,14.2677,14.1562,14.2159,13908.238457696,0
+DRIV.US,D,20180625,000000,14.0696,14.0696,13.7462,13.8308,12344.56656173,0
+DRIV.US,D,20180626,000000,13.9253,13.9821,13.8676,13.9343,2637.94262655,0
+DRIV.US,D,20180627,000000,13.9731,14.0398,13.8219,13.8308,17228.528910314,0
+DRIV.US,D,20180628,000000,13.6805,13.6895,13.6049,13.6427,2067.1420886908,0
+DRIV.US,D,20180629,000000,13.8308,13.8497,13.7562,13.7562,5815.5329447028,0
+DRIV.US,D,20180702,000000,13.6427,13.6935,13.6039,13.6935,7848.507395564,0
+DRIV.US,D,20180703,000000,13.7383,13.7452,13.6238,13.6238,3446.911698692,0
+DRIV.US,D,20180705,000000,13.8209,13.8209,13.8019,13.8019,826.0528910568,0
+DRIV.US,D,20180706,000000,13.8398,13.9641,13.8398,13.9343,4632.729717484,0
+DRIV.US,D,20180709,000000,14.0696,14.0965,14.0069,14.0965,6177.3079334868,0
+DRIV.US,D,20180710,000000,14.1343,14.192,14.0786,14.192,7921.8673238452,0
+DRIV.US,D,20180711,000000,14.0209,14.0209,13.8965,13.9054,4036.8059165148,0
+DRIV.US,D,20180712,000000,14.0308,14.0696,13.9442,14.0567,1514.4303002708,0
+DRIV.US,D,20180713,000000,14.0786,14.0965,14.0209,14.0696,4101.1214700764,0
+DRIV.US,D,20180716,000000,14.0696,14.0696,13.9841,13.9841,9208.1783950772,0
+DRIV.US,D,20180717,000000,13.993,14.1522,13.9731,14.1154,5317.0874046004,0
+DRIV.US,D,20180718,000000,14.1821,14.202,14.0786,14.192,16921.020169847,0
+DRIV.US,D,20180719,000000,14.2209,14.2209,14.0408,14.0885,5657.758852372,0
+DRIV.US,D,20180720,000000,14.0308,14.0955,14.0209,14.0209,3281.098162166,0
+DRIV.US,D,20180723,000000,14.003,14.0209,13.8895,13.986,3855.9184221228,0
+DRIV.US,D,20180724,000000,14.2109,14.2249,14.0766,14.0975,4260.905423456,0
+DRIV.US,D,20180725,000000,14.0597,14.0597,13.8676,14.0249,5250.76198999,0
+DRIV.US,D,20180726,000000,14.1532,14.2109,14.1532,14.192,2380.6804123036,0
+DRIV.US,D,20180727,000000,14.2677,14.2677,14.0696,14.0895,5727.0990585556,0
+DRIV.US,D,20180730,000000,14.0786,14.0985,14.0109,14.0109,5622.586284018,0
+DRIV.US,D,20180731,000000,14.0696,14.0786,14.0597,14.0597,1087.3348274008,0
+DRIV.US,D,20180801,000000,14.0497,14.0497,13.9184,13.9492,2483.1833257924,0
+DRIV.US,D,20180802,000000,13.9054,14.0109,13.8507,14.0109,8761.9892422436,0
+DRIV.US,D,20180803,000000,14.0597,14.0597,14.0109,14.0398,878.3092783256,0
+DRIV.US,D,20180806,000000,14.0597,14.0786,13.8915,14.0786,1926.4518152748,0
+DRIV.US,D,20180807,000000,14.1074,14.201,14.1074,14.1721,1335.5526669276,0
+DRIV.US,D,20180808,000000,14.1821,14.192,14.1154,14.1642,3038.9099057856,0
+DRIV.US,D,20180809,000000,14.1632,14.1731,14.0985,14.1074,1053.1671895712,0
+DRIV.US,D,20180810,000000,13.8686,13.8885,13.8358,13.8358,1312.4392648664,0
+DRIV.US,D,20180813,000000,13.8308,13.8358,13.7074,13.7273,9246.3657550044,0
+DRIV.US,D,20180814,000000,13.7462,13.8109,13.7462,13.8099,1846.0573733228,0
+DRIV.US,D,20180815,000000,13.6895,13.6895,13.4159,13.5283,3480.0744059972,0
+DRIV.US,D,20180816,000000,13.6139,13.6805,13.594,13.594,2319.3796503152,0
+DRIV.US,D,20180817,000000,13.5283,13.6616,13.5283,13.6328,6570.2357685272,0
+DRIV.US,D,20180820,000000,13.6427,13.7741,13.6427,13.7462,7595.2649034152,0
+DRIV.US,D,20180821,000000,13.8398,13.9253,13.8398,13.8786,2263.1035409488,0
+DRIV.US,D,20180822,000000,13.8019,13.8965,13.8019,13.8398,1725.4657103948,0
+DRIV.US,D,20180823,000000,13.8398,13.8398,13.793,13.793,2624.8785297328,0
+DRIV.US,D,20180824,000000,13.9104,13.9542,13.9104,13.9542,5169.3626175136,0
+DRIV.US,D,20180827,000000,13.993,14.2667,13.993,14.1632,3743.36620339,0
+DRIV.US,D,20180828,000000,14.2408,14.2587,14.206,14.2308,3228.8417748972,0
+DRIV.US,D,20180829,000000,14.2677,14.2965,14.192,14.2587,10923.594800228,0
+DRIV.US,D,20180830,000000,14.1821,14.1821,14.0836,14.1343,6186.3523082064,0
+DRIV.US,D,20180831,000000,14.0786,14.1074,14.0109,14.0527,3129.3536529816,0
+DRIV.US,D,20180904,000000,13.9641,13.993,13.9542,13.9771,2842.9484535276,0
+DRIV.US,D,20180905,000000,13.8308,13.8885,13.8238,13.8686,4375.4675032376,0
+DRIV.US,D,20180906,000000,13.8686,13.8686,13.7572,13.784,5005.5589420364,0
+DRIV.US,D,20180907,000000,13.6606,13.7184,13.6606,13.6646,3435.8574629236,0
+DRIV.US,D,20180910,000000,13.7562,13.7562,13.6935,13.7263,3703.168982414,0
+DRIV.US,D,20180911,000000,13.6139,13.6815,13.5562,13.6527,7311.8744955344,0
+DRIV.US,D,20180912,000000,13.5751,13.6676,13.5542,13.6676,3666.9914835356,0
+DRIV.US,D,20180913,000000,13.784,13.8965,13.784,13.8497,3605.6907215472,0
+DRIV.US,D,20180914,000000,13.8686,13.9353,13.8686,13.9064,3141.4128192744,0
+DRIV.US,D,20180917,000000,13.9442,13.9442,13.8686,13.8686,2654.0215149404,0
+DRIV.US,D,20180918,000000,13.9343,13.9731,13.9054,13.9104,2252.0493051804,0
+DRIV.US,D,20180919,000000,13.9542,14.0408,13.9542,14.0408,2283.2021514368,0
+DRIV.US,D,20180920,000000,14.1433,14.2677,14.1433,14.2308,8659.4863287548,0
+DRIV.US,D,20180921,000000,14.3065,14.3065,14.2487,14.2587,2223.9112504972,0
+DRIV.US,D,20180924,000000,14.202,14.202,14.1343,14.1343,2677.1349170016,0
+DRIV.US,D,20180925,000000,14.192,14.192,14.0378,14.0696,5133.1851186352,0
+DRIV.US,D,20180926,000000,14.0398,14.0985,14.0109,14.0109,6556.1667411856,0
+DRIV.US,D,20180927,000000,14.0885,14.0885,14.0109,14.0109,3560.4688479492,0
+DRIV.US,D,20180928,000000,13.9532,14.0209,13.9532,13.9602,2161.6055579844,0
+DRIV.US,D,20181001,000000,14.0696,14.1254,14.0696,14.0786,3456.961003936,0
+DRIV.US,D,20181002,000000,13.9641,14.0786,13.9641,14.0696,1786.7664723832,0
+DRIV.US,D,20181003,000000,14.0656,14.0696,14.0398,14.0398,3243.9157327632,0
+DRIV.US,D,20181004,000000,13.9064,13.9064,13.787,13.787,1552.617660198,0
+DRIV.US,D,20181005,000000,13.7462,13.7462,13.5373,13.594,4065.9489017224,0
+DRIV.US,D,20181008,000000,13.5373,13.5751,13.4288,13.5164,6344.1264005372,0
+DRIV.US,D,20181009,000000,13.4348,13.5044,13.386,13.386,6373.2693857448,0
+DRIV.US,D,20181010,000000,13.4527,13.4527,12.9591,12.983,7605.3142086592,0
+DRIV.US,D,20181011,000000,12.9213,13.0526,12.7083,12.7989,8413.2783502768,0
+DRIV.US,D,20181012,000000,12.9691,12.988,12.769,12.7879,2705.2729716848,0
+DRIV.US,D,20181015,000000,12.9113,12.9113,12.779,12.779,31011.15105246,0
+DRIV.US,D,20181016,000000,12.8825,13.0357,12.8825,13.0288,68433.758850591,0
+DRIV.US,D,20181017,000000,13.1691,13.1691,12.988,12.9969,3878.0268936596,0
+DRIV.US,D,20181018,000000,12.988,12.988,12.6825,12.7501,10935.653966521,0
+DRIV.US,D,20181019,000000,12.8158,12.8158,12.6944,12.6944,1144.6158672916,0
+DRIV.US,D,20181022,000000,12.6566,12.7501,12.6566,12.7402,5942.1541907772,0
+DRIV.US,D,20181023,000000,12.5322,12.7034,12.4287,12.6377,30168.014342488,0
+DRIV.US,D,20181024,000000,12.5989,12.5989,12.1869,12.1969,23456.08337002,0
+DRIV.US,D,20181025,000000,12.1541,12.3342,12.1541,12.3342,57146.37920053,0
+DRIV.US,D,20181026,000000,12.0118,12.3431,11.964,12.163,87338.511875604,0
+DRIV.US,D,20181029,000000,12.4944,12.4944,12.1352,12.1352,7094.809502264,0
+DRIV.US,D,20181030,000000,12.1212,12.2576,12.1212,12.1939,10408.065441211,0
+DRIV.US,D,20181031,000000,12.5521,12.5611,12.5073,12.5521,2492.227700512,0
+DRIV.US,D,20181101,000000,12.6088,12.8307,12.6088,12.7979,2936.4069922968,0
+DRIV.US,D,20181102,000000,12.9312,12.9312,12.7034,12.7651,3480.0744059972,0
+DRIV.US,D,20181105,000000,12.7989,12.7989,12.6656,12.6656,1252.1434334024,0
+DRIV.US,D,20181106,000000,12.7989,12.8516,12.7989,12.8516,1667.1797399796,0
+DRIV.US,D,20181107,000000,12.8924,12.9969,12.8924,12.9969,3016.8014342488,0
+DRIV.US,D,20181108,000000,12.9312,12.9492,12.9213,12.9213,3824.7655758664,0
+DRIV.US,D,20181109,000000,12.8357,12.8357,12.6656,12.6656,2387.7149259744,0
+DRIV.US,D,20181112,000000,12.571,12.6088,12.363,12.382,11240.147915414,0
+DRIV.US,D,20181113,000000,12.3909,12.4247,12.3909,12.4098,1347.6118332204,0
+DRIV.US,D,20181114,000000,12.5233,12.5292,12.376,12.376,4592.532496508,0
+DRIV.US,D,20181115,000000,12.372,12.5611,12.372,12.5034,1833.99820703,0
+DRIV.US,D,20181116,000000,12.5203,12.5322,12.5123,12.5322,1121.5024652304,0
+DRIV.US,D,20181119,000000,12.5422,12.5422,12.3153,12.3153,9739.7866424848,0
+DRIV.US,D,20181120,000000,12.0874,12.1819,11.9829,12.0297,6828.502913298,0
+DRIV.US,D,20181121,000000,12.163,12.2605,12.163,12.2596,1758.6284177,0
+DRIV.US,D,20181126,000000,12.3153,12.3352,12.3153,12.3352,3505.1976691072,0
+DRIV.US,D,20181127,000000,12.3153,12.3153,12.2854,12.3053,1271.237113366,0
+DRIV.US,D,20181128,000000,12.3083,12.4934,12.2387,12.4934,2408.8184669868,0
+DRIV.US,D,20181129,000000,12.4745,12.5223,12.4566,12.5223,1401.878081538,0
+DRIV.US,D,20181130,000000,12.4745,12.5611,12.4148,12.5611,1716.4213356752,0
+DRIV.US,D,20181203,000000,12.9492,12.9492,12.8079,12.8357,2355.5571491936,0
+DRIV.US,D,20181204,000000,12.7402,12.7402,12.4466,12.4566,3755.4253696828,0
+DRIV.US,D,20181206,000000,12.1073,12.168,12.0367,12.168,4806.5826982052,0
+DRIV.US,D,20181207,000000,12.1073,12.1073,11.8406,11.8754,6532.0484086,0
+DRIV.US,D,20181210,000000,11.8705,11.9073,11.6227,11.8267,44361.653069114,0
+DRIV.US,D,20181211,000000,12.0108,12.0476,11.8784,11.8784,8684.6095918648,0
+DRIV.US,D,20181212,000000,12.0197,12.1829,11.9829,12.0466,16748.17211965,0
+DRIV.US,D,20181213,000000,12.0585,12.0784,11.964,11.9879,5812.5181531296,0
+DRIV.US,D,20181214,000000,11.8506,11.9162,11.8506,11.8784,1028.0439264612,0
+DRIV.US,D,20181217,000000,11.7272,11.7799,11.5102,11.5102,2523.3805467684,0
+DRIV.US,D,20181218,000000,11.7282,11.8058,11.6605,11.6734,4187.5454951748,0
+DRIV.US,D,20181220,000000,11.4605,11.4615,11.1948,11.2336,4574.4437470688,0
+DRIV.US,D,20181221,000000,11.3381,11.3381,11.0555,11.0555,4106.1461226984,0
+DRIV.US,D,20181224,000000,10.9032,10.96,10.8445,10.8555,10920.580008655,0
+DRIV.US,D,20181226,000000,10.8256,11.1192,10.752,11.1192,14570.487673276,0
+DRIV.US,D,20181227,000000,11.0445,11.1182,10.951,10.9968,6313.9784848052,0
+DRIV.US,D,20181228,000000,11.4356,11.4356,11.3152,11.363,4027.7615417952,0
+DRIV.US,D,20181231,000000,11.4744,11.5142,11.3411,11.368,6395.3778572816,0
+DRIV.US,D,20190102,000000,11.2207,11.4694,11.1769,11.4645,4406.620349494,0
+DRIV.US,D,20190103,000000,11.2276,11.2306,11.1033,11.1033,2885.1555355524,0
+DRIV.US,D,20190104,000000,11.2953,11.5889,11.2953,11.5451,13417.832361789,0
+DRIV.US,D,20190107,000000,11.6207,11.8068,11.6207,11.7968,2166.6302106064,0
+DRIV.US,D,20190108,000000,11.8655,11.9083,11.7341,11.7769,4813.617211876,0
+DRIV.US,D,20190109,000000,11.9421,12.0396,11.9421,12.0297,5717.0497533116,0
+DRIV.US,D,20190110,000000,11.9521,12.0347,11.9521,12.0108,2758.534289478,0
+DRIV.US,D,20190111,000000,12.0197,12.0993,12.0197,12.0993,1907.3581353112,0
+DRIV.US,D,20190114,000000,12.0108,12.0207,12.0008,12.0207,1680.2438367968,0
+DRIV.US,D,20190115,000000,12.0197,12.0794,12.0197,12.0396,2442.9861048164,0
+DRIV.US,D,20190116,000000,12.1183,12.1869,12.0944,12.1382,7167.1645000208,0
+DRIV.US,D,20190117,000000,12.0735,12.2247,12.0735,12.2247,4723.17346468,0
+DRIV.US,D,20190118,000000,12.368,12.4108,12.367,12.377,4009.672792356,0
+DRIV.US,D,20190122,000000,12.0396,12.2635,12.0396,12.0396,6545.1125054172,0
+DRIV.US,D,20190123,000000,12.0993,12.0993,11.9819,12.0008,2966.5549080288,0
+DRIV.US,D,20190124,000000,12.1282,12.2635,12.1282,12.2546,3915.2093230624,0
+DRIV.US,D,20190125,000000,12.4635,12.5372,12.4635,12.5043,4533.2415955684,0
+DRIV.US,D,20190128,000000,12.2446,12.3133,12.2446,12.2984,2273.1528461928,0
+DRIV.US,D,20190129,000000,12.362,12.362,12.2735,12.2735,4729.2030478264,0
+DRIV.US,D,20190130,000000,12.4058,12.5173,12.4058,12.4685,6223.5347376092,0
+DRIV.US,D,20190131,000000,12.5959,12.5969,12.577,12.581,3405.7095471916,0
+DRIV.US,D,20190201,000000,12.5869,12.6765,12.5869,12.6248,3006.7521290048,0
+DRIV.US,D,20190204,000000,12.6257,12.6914,12.6257,12.6914,2030.9645898124,0
+DRIV.US,D,20190205,000000,12.7511,12.8297,12.7511,12.7611,2484.1882563168,0
+DRIV.US,D,20190206,000000,12.9074,12.9074,12.8397,12.8397,4177.4961899308,0
+DRIV.US,D,20190207,000000,12.5034,12.5173,12.4874,12.5034,2166.6302106064,0
+DRIV.US,D,20190208,000000,12.3232,12.372,12.2834,12.372,641.1456745672,0
+DRIV.US,D,20190211,000000,12.4307,12.4486,12.4108,12.4486,2399.7740922672,0
+DRIV.US,D,20190212,000000,12.6158,12.6546,12.6158,12.6516,3676.0358582552,0
+DRIV.US,D,20190213,000000,12.7511,12.7511,12.7123,12.7213,7199.3222768016,0
+DRIV.US,D,20190214,000000,12.7123,12.7412,12.7123,12.7412,1054.1721200956,0
+DRIV.US,D,20190215,000000,12.8695,12.8974,12.8526,12.8974,2565.5876287932,0
+DRIV.US,D,20190219,000000,12.8576,12.9492,12.8576,12.9492,3412.7440608624,0
+DRIV.US,D,20190220,000000,13.0447,13.0825,13.0447,13.0825,3188.6445539212,0
+DRIV.US,D,20190221,000000,13.0546,13.0546,13.0148,13.0148,4488.0197219704,0
+DRIV.US,D,20190222,000000,13.1522,13.1621,13.1123,13.1522,4108.1559837472,0
+DRIV.US,D,20190225,000000,13.2984,13.396,13.2984,13.3263,22799.863737587,0
+DRIV.US,D,20190226,000000,13.3263,13.3263,13.2507,13.2785,4358.3836843228,0
+DRIV.US,D,20190227,000000,13.2785,13.2785,13.2109,13.2288,3955.4065440384,0
+DRIV.US,D,20190228,000000,13.2009,13.2009,13.0626,13.1123,6567.220976954,0
+DRIV.US,D,20190301,000000,13.2507,13.2507,13.1123,13.1561,2743.460331612,0
+DRIV.US,D,20190304,000000,13.2407,13.2407,13.0586,13.1422,5106.0519944764,0
+DRIV.US,D,20190305,000000,13.1621,13.1621,13.0059,13.0676,12232.014342997,0
+DRIV.US,D,20190306,000000,13.0924,13.0924,12.8974,12.8974,4471.94083358,0
+DRIV.US,D,20190307,000000,12.9661,12.9661,12.6546,12.6546,17374.243836352,0
+DRIV.US,D,20190308,000000,12.5571,12.583,12.4775,12.583,2887.1653966012,0
+DRIV.US,D,20190311,000000,12.6745,12.8576,12.6745,12.8576,2613.8242939644,0
+DRIV.US,D,20190312,000000,12.9173,12.9173,12.8576,12.8775,2578.6517256104,0
+DRIV.US,D,20190313,000000,12.9273,12.9273,12.9273,12.9273,212.0403406484,0
+DRIV.US,D,20190314,000000,12.9462,12.9462,12.8576,12.8576,4803.567906632,0
+DRIV.US,D,20190315,000000,12.8576,13.0049,12.8576,12.9273,4651.8233974476,0
+DRIV.US,D,20190318,000000,13.0148,13.0447,12.986,13.0447,2747.4800537096,0
+DRIV.US,D,20190319,000000,13.0447,13.1422,13.0447,13.0974,13242.974450543,0
+DRIV.US,D,20190320,000000,13.0347,13.1123,12.9392,13.0676,18473.637830045,0
+DRIV.US,D,20190321,000000,13.0546,13.2507,13.0546,13.2507,4317.1815328224,0
+DRIV.US,D,20190322,000000,13.2407,13.2407,12.8666,12.8666,7135.00672324,0
+DRIV.US,D,20190325,000000,12.8297,12.8297,12.7213,12.7213,4751.3115193632,0
+DRIV.US,D,20190326,000000,12.8676,12.8974,12.8248,12.8278,7565.1169876832,0
+DRIV.US,D,20190327,000000,12.9173,12.9173,12.7312,12.781,6595.3590316372,0
+DRIV.US,D,20190328,000000,12.781,12.8108,12.7491,12.8108,2015.8906319464,0
+DRIV.US,D,20190329,000000,12.9561,12.9561,12.8676,12.8914,7973.1187805896,0
+DRIV.US,D,20190401,000000,13.1223,13.2208,13.0546,13.2029,3657.947108816,0
+DRIV.US,D,20190402,000000,13.2208,13.2885,13.2109,13.2885,3129.3536529816,0
+DRIV.US,D,20190403,000000,13.3462,13.5323,13.3462,13.4437,11290.394441634,0
+DRIV.US,D,20190404,000000,13.4736,13.5701,13.4636,13.5701,11856.170326871,0
+DRIV.US,D,20190405,000000,13.5999,13.6198,13.5751,13.5751,14819.710443327,0
+DRIV.US,D,20190408,000000,13.59,13.6497,13.5422,13.6497,9752.850739302,0
+DRIV.US,D,20190409,000000,13.5999,13.5999,13.4925,13.5124,25922.182876898,0
+DRIV.US,D,20190410,000000,13.5363,13.59,13.5363,13.59,4632.729717484,0
+DRIV.US,D,20190411,000000,13.5601,13.59,13.5542,13.5701,2131.4576422524,0
+DRIV.US,D,20190412,000000,13.6965,13.7263,13.6786,13.7164,8476.588973314,0
+DRIV.US,D,20190415,000000,13.785,13.785,13.581,13.6656,44491.289106761,0
+DRIV.US,D,20190416,000000,13.7363,13.8826,13.7363,13.8577,23341.521290239,0
+DRIV.US,D,20190417,000000,14.0786,14.0885,14,14.0199,10938.668758094,0
+DRIV.US,D,20190418,000000,14.0288,14.0388,13.99,14.0388,6389.3482741352,0
+DRIV.US,D,20190422,000000,13.99,13.99,13.9472,13.9801,8669.5356339988,0
+DRIV.US,D,20190423,000000,13.9403,13.9801,13.9403,13.9403,9890.5262211448,0
+DRIV.US,D,20190424,000000,13.9204,13.9204,13.8965,13.9204,13877.08561144,0
+DRIV.US,D,20190425,000000,13.8726,13.8726,13.58,13.6567,54032.099505415,0
+DRIV.US,D,20190426,000000,13.595,13.6587,13.595,13.6487,3638.8534288524,0
+DRIV.US,D,20190429,000000,13.6686,13.7164,13.6228,13.7064,12073.235320142,0
+DRIV.US,D,20190430,000000,13.6397,13.6397,13.5731,13.6308,3227.8368443728,0
+DRIV.US,D,20190501,000000,13.7661,13.7661,13.5701,13.5701,7454.5746299992,0
+DRIV.US,D,20190502,000000,13.6397,13.6397,13.5572,13.5572,2861.0372029668,0
+DRIV.US,D,20190503,000000,13.7363,13.8238,13.6985,13.8238,9932.7333031696,0
+DRIV.US,D,20190506,000000,13.4437,13.6298,13.38,13.6298,5187.4513669528,0
+DRIV.US,D,20190507,000000,13.5323,13.5323,13.2407,13.2586,8393.1797397888,0
+DRIV.US,D,20190508,000000,13.2507,13.3711,13.2507,13.3173,3786.5782159392,0
+DRIV.US,D,20190509,000000,13.0626,13.1004,12.8974,13.0447,8017.3357236632,0
+DRIV.US,D,20190510,000000,13.0148,13.0626,12.8576,13.0487,4823.66651712,0
+DRIV.US,D,20190513,000000,12.7412,12.7412,12.4775,12.577,19855.417301095,0
+DRIV.US,D,20190514,000000,12.6447,12.7909,12.6447,12.7412,1943.5356341896,0
+DRIV.US,D,20190515,000000,12.6158,12.8775,12.6158,12.8775,5441.698789626,0
+DRIV.US,D,20190516,000000,12.8775,12.8775,12.7611,12.7611,19172.064544503,0
+DRIV.US,D,20190517,000000,12.7123,12.7123,12.5223,12.5223,19423.297175603,0
+DRIV.US,D,20190520,000000,12.3531,12.3531,12.2327,12.2377,17357.160017437,0
+DRIV.US,D,20190521,000000,12.4208,12.4775,12.3909,12.4775,2873.0963692596,0
+DRIV.US,D,20190522,000000,12.3431,12.377,12.2446,12.2456,13346.482294556,0
+DRIV.US,D,20190523,000000,12.0197,12.0197,11.9471,11.9819,8878.561183074,0
+DRIV.US,D,20190524,000000,12.0794,12.167,12.0207,12.0595,6739.0640966264,0
+DRIV.US,D,20190528,000000,12.1571,12.167,12.0297,12.0695,16173.351859694,0
+DRIV.US,D,20190529,000000,11.9322,12.0108,11.9033,11.9839,11322.552218415,0
+DRIV.US,D,20190530,000000,11.9819,12.1093,11.9819,12.0396,18180.19811692,0
+DRIV.US,D,20190531,000000,11.8655,11.9033,11.8157,11.8655,8519.8009858632,0
+DRIV.US,D,20190603,000000,11.8754,12.0058,11.8605,11.8605,10018.152397744,0
+DRIV.US,D,20190604,000000,12.2466,12.2725,12.2446,12.2725,1854.096817518,0
+DRIV.US,D,20190605,000000,12.4307,12.4307,12.2357,12.2635,4285.0237560416,0
+DRIV.US,D,20190606,000000,12.2635,12.365,12.2635,12.365,1468.2034961484,0
+DRIV.US,D,20190607,000000,12.4307,12.5173,12.4208,12.5173,5339.1958761372,0
+DRIV.US,D,20190610,000000,12.6257,12.771,12.6257,12.6835,11748.64276076,0
+DRIV.US,D,20190611,000000,12.8208,12.8317,12.7422,12.7541,11538.612281161,0
+DRIV.US,D,20190612,000000,12.7213,12.7213,12.6158,12.6357,4189.5553562236,0
+DRIV.US,D,20190613,000000,12.6745,12.6745,12.6357,12.6357,2580.6615866592,0
+DRIV.US,D,20190614,000000,12.6058,12.6058,12.4954,12.4954,5607.512326152,0
+DRIV.US,D,20190617,000000,12.5372,12.567,12.4974,12.5272,3084.1317793836,0
+DRIV.US,D,20190618,000000,12.6257,12.8297,12.6257,12.8009,7835.4432987468,0
+DRIV.US,D,20190619,000000,12.8297,12.8427,12.8158,12.8427,2592.720752952,0
+DRIV.US,D,20190620,000000,13.0656,13.0656,12.9173,13.0049,12044.092334934,0
+DRIV.US,D,20190621,000000,12.986,12.986,12.9243,12.9372,2987.6584490412,0
+DRIV.US,D,20190624,000000,12.9561,12.9661,12.9094,12.9173,4830.7010307908,0
+DRIV.US,D,20190625,000000,12.9273,12.9273,12.782,12.782,6811.4190943832,0
+DRIV.US,D,20190626,000000,12.986,13.0029,12.981,13.0029,2797.7265799296,0
+DRIV.US,D,20190627,000000,13.0934,13.1133,13.0636,13.1133,2855.0076198204,0
+DRIV.US,D,20190628,000000,13.173,13.173,13.1084,13.1133,10961.782160155,0
+DRIV.US,D,20190701,000000,13.4278,13.4278,13.173,13.2129,14060.987897405,0
+DRIV.US,D,20190702,000000,13.2129,13.2427,13.1233,13.183,11804.918870127,0
+DRIV.US,D,20190703,000000,13.2228,13.2228,13.1233,13.193,7849.5123260884,0
+DRIV.US,D,20190705,000000,13.1233,13.1631,13.0198,13.1631,9388.0609589448,0
+DRIV.US,D,20190708,000000,13.0636,13.0636,12.975,13.0148,38749.11609034,0
+DRIV.US,D,20190709,000000,12.9362,12.986,12.9064,12.986,4421.69430736,0
+DRIV.US,D,20190710,000000,13.0347,13.1183,12.986,12.9949,5873.818915118,0
+DRIV.US,D,20190711,000000,12.9949,13.0447,12.976,12.986,32896.400716234,0
+DRIV.US,D,20190712,000000,13.0735,13.1681,13.0735,13.1531,13119.367996042,0
+DRIV.US,D,20190715,000000,13.173,13.174,13.1531,13.1631,15985.429851631,0
+DRIV.US,D,20190716,000000,13.173,13.2328,13.1631,13.2228,4702.0699236676,0
+DRIV.US,D,20190717,000000,13.2029,13.2228,13.1133,13.1133,17787.27028188,0
+DRIV.US,D,20190718,000000,13.0835,13.1143,13.0546,13.1143,4931.1940832308,0
+DRIV.US,D,20190719,000000,13.173,13.2626,13.173,13.2029,7960.0546837724,0
+DRIV.US,D,20190722,000000,13.2029,13.2676,13.183,13.183,40074.619452023,0
+DRIV.US,D,20190723,000000,13.2228,13.4775,13.2228,13.4726,418259.11876895,0
+DRIV.US,D,20190724,000000,13.4477,13.6537,13.4477,13.6149,8392.1748092644,0
+DRIV.US,D,20190725,000000,13.5462,13.5462,13.379,13.379,3727.2873149996,0
+DRIV.US,D,20190726,000000,13.3989,13.4775,13.3989,13.4706,2950.4760196384,0
+DRIV.US,D,20190729,000000,13.3701,13.4089,13.3442,13.389,6212.4805018408,0
+DRIV.US,D,20190730,000000,13.3004,13.3492,13.2646,13.3004,13496.216942692,0
+DRIV.US,D,20190731,000000,13.3293,13.3293,13.0845,13.1034,10769.840429995,0
+DRIV.US,D,20190801,000000,13.1631,13.2626,12.8765,12.8765,13357.536530325,0
+DRIV.US,D,20190802,000000,12.7889,12.7889,12.583,12.6427,43047.203943198,0
+DRIV.US,D,20190805,000000,12.4337,12.4337,12.2307,12.2755,12119.462124264,0
+DRIV.US,D,20190806,000000,12.4058,12.4158,12.2725,12.363,8718.7772296944,0
+DRIV.US,D,20190807,000000,12.3571,12.4436,12.2675,12.4436,15909.055131776,0
+DRIV.US,D,20190808,000000,12.5332,12.6218,12.5133,12.6178,13059.072164578,0
+DRIV.US,D,20190809,000000,12.583,12.583,12.4058,12.4635,9873.44240223,0
+DRIV.US,D,20190812,000000,12.3272,12.3272,12.2387,12.2486,5811.5132226052,0
+DRIV.US,D,20190813,000000,12.2387,12.5531,12.1411,12.4765,15443.772298979,0
+DRIV.US,D,20190814,000000,12.17,12.17,11.9978,12.0128,5958.2330791676,0
+DRIV.US,D,20190815,000000,11.9929,11.9929,11.8147,11.8555,3172.5656655308,0
+DRIV.US,D,20190816,000000,12.0128,12.1899,12.0128,12.1899,2435.9515911456,0
+DRIV.US,D,20190819,000000,12.3173,12.3869,12.3073,12.3471,15300.06723399,0
+DRIV.US,D,20190820,000000,12.377,12.377,12.2675,12.2874,5760.2617658608,0
+DRIV.US,D,20190821,000000,12.367,12.4019,12.3581,12.37,14026.820259575,0
+DRIV.US,D,20190822,000000,12.3173,12.367,12.2436,12.3272,11925.510533055,0
+DRIV.US,D,20190823,000000,12.2198,12.2486,11.8824,11.8824,16842.635588944,0
+DRIV.US,D,20190826,000000,12.0715,12.0715,11.975,11.9919,5557.265799932,0
+DRIV.US,D,20190827,000000,12.0934,12.0934,11.9531,11.9829,1069.2460779616,0
+DRIV.US,D,20190828,000000,11.8944,12.0914,11.8944,12.0615,7224.4455399116,0
+DRIV.US,D,20190829,000000,12.16,12.2576,12.16,12.2436,18218.385476848,0
+DRIV.US,D,20190830,000000,12.4247,12.4247,12.3023,12.3023,2571.6172119396,0
+DRIV.US,D,20190903,000000,12.2198,12.2198,12.17,12.1799,3645.8879425232,0
+DRIV.US,D,20190904,000000,12.3959,12.4536,12.3899,12.4427,9282.5432538828,0
+DRIV.US,D,20190905,000000,12.6904,12.8486,12.6904,12.779,27348.179291022,0
+DRIV.US,D,20190906,000000,12.8666,12.8666,12.8188,12.8427,5110.071716574,0
+DRIV.US,D,20190909,000000,12.9163,13.0407,12.9163,13.0347,5416.575526516,0
+DRIV.US,D,20190910,000000,13.0546,13.173,13.0546,13.173,9866.4078885592,0
+DRIV.US,D,20190911,000000,13.2029,13.3293,13.173,13.3293,21621.080232466,0
+DRIV.US,D,20190912,000000,13.389,13.4367,13.3054,13.379,15690.985207982,0
+DRIV.US,D,20190913,000000,13.4188,13.5263,13.4188,13.4965,11161.763334511,0
+DRIV.US,D,20190916,000000,13.5064,13.5064,13.3203,13.379,16231.637830109,0
+DRIV.US,D,20190917,000000,13.2716,13.2805,13.2228,13.2805,14719.217390887,0
+DRIV.US,D,20190918,000000,13.3293,13.3293,13.2069,13.2527,14987.533840902,0
+DRIV.US,D,20190919,000000,13.2954,13.379,13.2278,13.2278,23142.545046408,0
+DRIV.US,D,20190920,000000,13.2805,13.2805,13.1034,13.1263,10052.320035573,0
+DRIV.US,D,20190923,000000,13.0735,13.1332,13.0735,13.1133,8297.7113399708,0
+DRIV.US,D,20190924,000000,13.1631,13.1631,12.8486,12.8765,11635.085611503,0
+DRIV.US,D,20190925,000000,12.8765,12.8865,12.7591,12.8865,24475.082921762,0
+DRIV.US,D,20190926,000000,12.976,13.0049,12.8666,12.9949,38523.00672235,0
+DRIV.US,D,20190927,000000,13.0049,13.0049,12.8894,12.8894,3947.3670998432,0
+DRIV.US,D,20190930,000000,12.9064,12.9462,12.8676,12.9143,10722.608695348,0
+DRIV.US,D,20191001,000000,12.972,13.0049,12.7183,12.7312,4735.2326309728,0
+DRIV.US,D,20191002,000000,12.6805,12.6805,12.3939,12.4835,32202.998654398,0
+DRIV.US,D,20191003,000000,12.4536,12.573,12.3272,12.573,4297.0829223344,0
+DRIV.US,D,20191004,000000,12.573,12.6765,12.5631,12.6695,5855.7301656788,0
+DRIV.US,D,20191007,000000,12.6108,12.6904,12.583,12.6367,21422.103988635,0
+DRIV.US,D,20191008,000000,12.5133,12.5133,12.3869,12.3959,2711.3025548312,0
+DRIV.US,D,20191009,000000,12.4635,12.5103,12.4347,12.5103,2733.411026368,0
+DRIV.US,D,20191010,000000,12.7103,12.7392,12.5929,12.6377,24565.526668958,0
+DRIV.US,D,20191011,000000,12.8486,13.0497,12.8486,12.9949,8539.8995963512,0
+DRIV.US,D,20191014,000000,12.9064,12.9362,12.9064,12.9263,6172.2832808648,0
+DRIV.US,D,20191015,000000,12.976,13.1541,12.976,13.1133,13781.617211622,0
+DRIV.US,D,20191016,000000,13.1392,13.2029,13.0895,13.1084,15218.667861514,0
+DRIV.US,D,20191017,000000,13.2029,13.2328,13.1581,13.2029,10779.889735239,0
+DRIV.US,D,20191018,000000,13.183,13.183,13.0745,13.1332,14795.592110741,0
+DRIV.US,D,20191021,000000,13.2716,13.2716,13.184,13.2029,13892.159569306,0
+DRIV.US,D,20191022,000000,13.2029,13.2964,13.183,13.2626,18831.393096732,0
+DRIV.US,D,20191023,000000,13.2228,13.2328,13.1233,13.2029,8672.550425572,0
+DRIV.US,D,20191024,000000,13.2905,13.3492,13.2576,13.2726,13857.991931476,0
+DRIV.US,D,20191025,000000,13.3104,13.5064,13.3104,13.4775,15266.904526685,0
+DRIV.US,D,20191028,000000,13.6348,13.6547,13.6049,13.6318,11863.204840542,0
+DRIV.US,D,20191029,000000,13.6248,13.6248,13.5363,13.5412,17298.874047022,0
+DRIV.US,D,20191030,000000,13.5064,13.5462,13.4417,13.5462,10552.775436724,0
+DRIV.US,D,20191031,000000,13.5462,13.5462,13.3233,13.389,3792.6077990856,0
+DRIV.US,D,20191101,000000,13.6646,13.7422,13.6597,13.7223,23749.523083145,0
+DRIV.US,D,20191104,000000,13.8109,14.0278,13.8109,14.0179,18305.81443247,0
+DRIV.US,D,20191105,000000,14.0577,14.1552,14.0577,14.0676,14675.000447813,0
+DRIV.US,D,20191106,000000,14.0278,14.0875,13.9582,13.9582,9118.7395784056,0
+DRIV.US,D,20191107,000000,14.2348,14.2547,14.1542,14.1861,37960.245628686,0
+DRIV.US,D,20191108,000000,14.1353,14.2448,14.1254,14.2109,8236.4105779824,0
+DRIV.US,D,20191111,000000,14.1064,14.205,14.0975,14.1731,3880.0367547084,0
+DRIV.US,D,20191112,000000,14.205,14.2249,14.1263,14.1263,8885.5956967448,0
+DRIV.US,D,20191113,000000,14.1154,14.1154,13.998,13.998,63917.601073938,0
+DRIV.US,D,20191114,000000,13.9681,13.9681,13.8985,13.9283,65197.882562023,0
+DRIV.US,D,20191115,000000,14.0378,14.1045,14.0378,14.0527,72798.17211806,0
+DRIV.US,D,20191118,000000,14.0776,14.0776,13.9582,14.0139,73337.819809663,0
+DRIV.US,D,20191119,000000,14.1064,14.1064,13.9383,13.9731,5443.7086506748,0
+DRIV.US,D,20191120,000000,13.9582,13.9582,13.7621,13.8159,78097.170773222,0
+DRIV.US,D,20191121,000000,13.7621,13.801,13.7323,13.782,3487.108919668,0
+DRIV.US,D,20191122,000000,13.8209,13.8209,13.7751,13.8069,1291.335723854,0
+DRIV.US,D,20191125,000000,13.9283,14.0079,13.9015,14.0079,74309.587626758,0
+DRIV.US,D,20191126,000000,13.9582,14.0278,13.9582,14.0099,1903.3384132136,0
+DRIV.US,D,20191127,000000,13.998,14.0527,13.998,14.0527,1669.1896010284,0
+DRIV.US,D,20191129,000000,13.988,13.988,13.8985,13.8985,6109.977588352,0
+DRIV.US,D,20191202,000000,13.9582,13.9681,13.782,13.8109,4663.8825637404,0
+DRIV.US,D,20191203,000000,13.6348,13.6348,13.4865,13.6099,12760.607798831,0
+DRIV.US,D,20191204,000000,13.6845,13.8109,13.6845,13.7422,18372.139847081,0
+DRIV.US,D,20191205,000000,13.786,13.786,13.7124,13.7124,3772.5091885976,0
+DRIV.US,D,20191206,000000,13.8398,13.9234,13.8398,13.9234,1399.8682204892,0
+DRIV.US,D,20191209,000000,13.9184,13.9701,13.8696,13.8696,5018.6230388536,0
+DRIV.US,D,20191210,000000,13.8398,13.9283,13.8398,13.8865,2146.5316001184,0
+DRIV.US,D,20191211,000000,13.9084,14.0915,13.9084,14.0826,4501.0838187876,0
+DRIV.US,D,20191212,000000,14.2935,14.3284,14.2219,14.3274,2535.4397130612,0
+DRIV.US,D,20191213,000000,14.3493,14.5075,14.2965,14.3085,7183.2433884112,0
+DRIV.US,D,20191216,000000,14.4478,14.5294,14.401,14.4358,5667.808157616,0
+DRIV.US,D,20191217,000000,14.4109,14.5005,14.4109,14.4906,3002.7324069072,0
+DRIV.US,D,20191218,000000,14.5204,14.5204,14.4508,14.4955,2914.29852076,0
+DRIV.US,D,20191219,000000,14.4627,14.5582,14.4607,14.5075,6260.717167012,0
+DRIV.US,D,20191220,000000,14.6179,14.6179,14.5204,14.5373,5323.1169877468,0
+DRIV.US,D,20191223,000000,14.5005,14.612,14.5005,14.5542,8699.6835497308,0
+DRIV.US,D,20191224,000000,14.6279,14.6279,14.5403,14.5751,6734.0394440044,0
+DRIV.US,D,20191226,000000,14.6537,14.6866,14.608,14.6677,9557.8942175684,0
+DRIV.US,D,20191227,000000,14.7433,14.7433,14.6279,14.6279,25004.681308121,0
+DRIV.US,D,20191230,000000,14.7642,14.7642,14.5333,14.5522,15163.396682672,0
+DRIV.US,D,20191231,000000,14.598,14.6179,14.5871,14.61,5865.7794709228,0
+DRIV.US,D,20200102,000000,14.814,14.9393,14.7543,14.9393,16944.133571908,0
+DRIV.US,D,20200103,000000,14.814,14.814,14.6577,14.7224,30328.803226392,0
+DRIV.US,D,20200106,000000,14.6279,14.7224,14.5194,14.7204,12279.246077644,0
+DRIV.US,D,20200107,000000,14.8538,14.8737,14.7543,14.8239,19307.730165297,0
+DRIV.US,D,20200108,000000,14.9334,14.9632,14.7941,14.9334,27937.06857832,0
+DRIV.US,D,20200109,000000,15.0518,15.0916,14.9135,14.9573,35508.21514915,0
+DRIV.US,D,20200110,000000,15.0518,15.0617,14.9135,14.9135,19100.714477271,0
+DRIV.US,D,20200113,000000,15.0717,15.1901,15.0219,15.1563,26466.855221123,0
+DRIV.US,D,20200114,000000,15.22,15.2886,15.1364,15.1991,28425.464813178,0
+DRIV.US,D,20200115,000000,15.1612,15.1612,15.0617,15.0876,27664.732406208,0
+DRIV.US,D,20200116,000000,15.2389,15.2389,15.1612,15.2259,22833.026444892,0
+DRIV.US,D,20200117,000000,15.3085,15.3384,15.2488,15.3384,10074.42850711,0
+DRIV.US,D,20200121,000000,15.3583,15.3583,15.1413,15.1662,36733.225458393,0
+DRIV.US,D,20200122,000000,15.2986,15.3085,15.1394,15.1603,10410.07530226,0
+DRIV.US,D,20200123,000000,15.1214,15.1612,14.9573,15.1453,15387.496189613,0
+DRIV.US,D,20200124,000000,15.22,15.22,14.9135,14.9722,16692.900940808,0
+DRIV.US,D,20200127,000000,14.6279,14.6478,14.4796,14.6478,24361.525772505,0
+DRIV.US,D,20200128,000000,14.6279,14.8697,14.6279,14.8378,19988.068130316,0
+DRIV.US,D,20200129,000000,14.8438,14.8438,14.7453,14.7761,29283.675481016,0
+DRIV.US,D,20200130,000000,14.6766,14.7642,14.5493,14.6975,24259.022859016,0
+DRIV.US,D,20200131,000000,14.6766,14.6866,14.4,14.408,6282.8256385488,0
+DRIV.US,D,20200203,000000,14.4299,14.6856,14.41,14.6279,15014.66696506,0
+DRIV.US,D,20200204,000000,14.9622,15.21,14.9622,15.1025,21243.226355292,0
+DRIV.US,D,20200205,000000,15.3881,15.3881,15.1364,15.2787,48342.182876262,0
+DRIV.US,D,20200206,000000,15.3583,15.3583,15.1712,15.3085,39306.852531382,0
+DRIV.US,D,20200207,000000,15.1612,15.1612,15.012,15.012,18021.419094065,0
+DRIV.US,D,20200210,000000,15.0219,15.1861,15.0219,15.1861,23184.752128432,0
+DRIV.US,D,20200211,000000,15.3682,15.4478,15.2289,15.3981,35377.574180978,0
+DRIV.US,D,20200212,000000,15.5862,15.6747,15.5832,15.6558,41265.462123437,0
+DRIV.US,D,20200213,000000,15.5463,15.5961,15.408,15.5563,45352.514566172,0
+DRIV.US,D,20200214,000000,15.616,15.622,15.418,15.4827,19208.242043382,0
+DRIV.US,D,20200218,000000,15.3583,15.5075,15.3583,15.4279,25368.466157954,0
+DRIV.US,D,20200219,000000,15.6061,15.7046,15.6061,15.6797,15108.12550383,0
+DRIV.US,D,20200220,000000,15.6946,15.7822,15.4777,15.626,26068.90273346,0
+DRIV.US,D,20200221,000000,15.5663,15.5663,15.2389,15.2846,29924.821155583,0
+DRIV.US,D,20200224,000000,14.5791,14.6866,14.4299,14.5891,38587.322275911,0
+DRIV.US,D,20200225,000000,14.7344,14.7344,14.1234,14.1363,36685.993723746,0
+DRIV.US,D,20200226,000000,14.193,14.4498,14.0895,14.1731,24095.219183539,0
+DRIV.US,D,20200227,000000,13.788,13.9303,13.4815,13.5084,32745.661137574,0
+DRIV.US,D,20200228,000000,12.9681,13.5014,12.9681,13.4716,41833.247869723,0
+DRIV.US,D,20200302,000000,13.6696,13.985,13.4248,13.985,19545.89869958,0
+DRIV.US,D,20200303,000000,14.0746,14.0925,13.5114,13.6985,20200.108470964,0
+DRIV.US,D,20200304,000000,13.8557,14.0746,13.7731,14.0547,8431.367099716,0
+DRIV.US,D,20200305,000000,13.6298,13.796,13.4766,13.4766,10640.204392347,0
+DRIV.US,D,20200306,000000,13.0666,13.3333,13.0069,13.181,9431.272971494,0
+DRIV.US,D,20200309,000000,12.1879,12.3561,12.0098,12.0297,24355.496189358,0
+DRIV.US,D,20200310,000000,12.5929,12.77,12.1053,12.77,12177.748094679,0
+DRIV.US,D,20200311,000000,12.3949,12.4019,11.9352,12.0625,12671.16898216,0
+DRIV.US,D,20200312,000000,11.773,11.8486,10.5778,10.7649,32606.980725207,0
+DRIV.US,D,20200313,000000,11.4177,11.5361,10.746,11.5013,16739.127744931,0
+DRIV.US,D,20200316,000000,9.4723,10.7361,9.4723,10.1231,50022.426713059,0
+DRIV.US,D,20200317,000000,10.1231,10.5878,9.69818,9.69818,61718.81308655,0
+DRIV.US,D,20200318,000000,9.63052,10.0574,9.20501,9.77779,22775.745405002,0
+DRIV.US,D,20200319,000000,9.65838,10.0047,9.57678,9.95591,9042.3648585512,0
+DRIV.US,D,20200320,000000,10.0833,10.341,9.68823,9.69818,22450.147915096,0
+DRIV.US,D,20200323,000000,9.64843,9.76286,9.39269,9.64843,21326.635588817,0
+DRIV.US,D,20200324,000000,10.3758,10.7221,10.2674,10.6664,20191.064096245,0
+DRIV.US,D,20200325,000000,10.7848,11.3182,10.5977,10.9381,24232.894665382,0
+DRIV.US,D,20200326,000000,11.0714,11.4764,11.0615,11.4197,14338.348722139,0
+DRIV.US,D,20200327,000000,10.9142,11.15,10.8396,11.1003,26279.938143584,0
+DRIV.US,D,20200330,000000,10.7848,11.0883,10.7848,11.0515,24930.316449315,0
+DRIV.US,D,20200331,000000,11.0814,11.1898,10.8774,10.9241,79856.804121446,0
+DRIV.US,D,20200401,000000,10.5749,10.7321,10.3709,10.3908,11902.397130994,0
+DRIV.US,D,20200402,000000,10.4405,10.6515,10.3719,10.4803,4895.0165843524,0
+DRIV.US,D,20200403,000000,10.5092,10.7132,10.2913,10.34,7500.8014341216,0
+DRIV.US,D,20200406,000000,10.8246,11.3043,10.8246,11.2744,8816.2554905612,0
+DRIV.US,D,20200407,000000,11.6545,11.7531,11.358,11.4376,15943.222769606,0
+DRIV.US,D,20200408,000000,11.4376,11.6446,11.4376,11.6147,6328.0475121468,0
+DRIV.US,D,20200409,000000,11.8028,12.0297,11.7521,11.7879,13508.276108985,0
+DRIV.US,D,20200413,000000,11.8028,11.8028,11.5759,11.7312,16272.839981609,0
+DRIV.US,D,20200414,000000,11.96,12.1879,11.96,12.178,12464.153294133,0
+DRIV.US,D,20200415,000000,11.8814,11.8814,11.6476,11.7371,11513.489018051,0
+DRIV.US,D,20200416,000000,11.8526,11.8605,11.7461,11.7968,6295.889735366,0
+DRIV.US,D,20200417,000000,12.0993,12.2078,11.9998,12.1252,13800.710891585,0
+DRIV.US,D,20200420,000000,11.96,12.0993,11.8824,11.9053,15926.138950691,0
+DRIV.US,D,20200421,000000,11.6545,11.6545,11.368,11.4078,24069.090989904,0
+DRIV.US,D,20200422,000000,11.6147,11.8028,11.6147,11.7929,13156.550425445,0
+DRIV.US,D,20200423,000000,11.773,12.0197,11.773,11.8028,11004.994172704,0
+DRIV.US,D,20200424,000000,11.8914,12.0297,11.773,11.9909,14429.79739986,0
+DRIV.US,D,20200427,000000,12.178,12.3352,12.1023,12.3262,22196.905422947,0
+DRIV.US,D,20200428,000000,12.5233,12.582,12.2934,12.2934,13141.476467579,0
+DRIV.US,D,20200429,000000,12.584,12.8397,12.584,12.77,13474.108471155,0
+DRIV.US,D,20200430,000000,12.77,12.77,12.4835,12.5362,11354.709995196,0
+DRIV.US,D,20200501,000000,12.2765,12.2765,11.9302,11.9929,18114.877632834,0
+DRIV.US,D,20200504,000000,11.8526,12.0675,11.8327,12.0675,7950.0053785284,0
+DRIV.US,D,20200505,000000,12.2665,12.3909,12.1491,12.1581,9063.4683995636,0
+DRIV.US,D,20200506,000000,12.2665,12.3252,12.1581,12.1581,8872.5315999276,0
+DRIV.US,D,20200507,000000,12.366,12.3949,12.2765,12.2765,17551.111608646,0
+DRIV.US,D,20200508,000000,12.4835,12.6795,12.4835,12.6476,8636.3729266936,0
+DRIV.US,D,20200511,000000,12.7113,12.78,12.6078,12.7302,27716.988793476,0
+DRIV.US,D,20200512,000000,12.8397,12.8397,12.4038,12.4038,15481.959658906,0
+DRIV.US,D,20200513,000000,12.366,12.4138,11.9769,12.0685,11292.404302683,0
+DRIV.US,D,20200514,000000,11.9401,12.2406,11.7431,12.2138,7155.105333728,0
+DRIV.US,D,20200515,000000,12.0098,12.2377,12.0098,12.2377,6178.3128640112,0
+DRIV.US,D,20200518,000000,12.583,12.9094,12.583,12.8566,16389.41192244,0
+DRIV.US,D,20200519,000000,12.8686,13.0268,12.78,12.8138,18040.512774029,0
+DRIV.US,D,20200520,000000,13.0417,13.176,13.0417,13.1163,8476.588973314,0
+DRIV.US,D,20200521,000000,13.1263,13.1263,12.9084,12.9521,24893.134019912,0
+DRIV.US,D,20200522,000000,12.9581,12.9581,12.8397,12.9213,10809.032720446,0
+DRIV.US,D,20200526,000000,13.2945,13.4318,13.2736,13.2736,27938.073508844,0
+DRIV.US,D,20200527,000000,13.4517,13.5512,13.181,13.5512,64182.902732379,0
+DRIV.US,D,20200528,000000,13.5512,13.6149,13.2656,13.2656,14443.866427201,0
+DRIV.US,D,20200529,000000,13.3044,13.4029,13.1661,13.3482,9470.4652619456,0
+DRIV.US,D,20200601,000000,13.5313,13.6278,13.4716,13.6009,11948.623935116,0
+DRIV.US,D,20200602,000000,13.6099,13.7681,13.6099,13.7383,14290.112056968,0
+DRIV.US,D,20200603,000000,13.9253,14.1731,13.9253,14.1154,19291.651276907,0
+DRIV.US,D,20200604,000000,14.0846,14.2726,14.0448,14.1562,21314.576422524,0
+DRIV.US,D,20200605,000000,14.6378,14.7742,14.6179,14.6338,31377.950693866,0
+DRIV.US,D,20200608,000000,14.8438,14.9234,14.6677,14.9234,43021.075749564,0
+DRIV.US,D,20200609,000000,14.7742,14.7941,14.5592,14.7115,48134.162257711,0
+DRIV.US,D,20200610,000000,14.814,14.9224,14.6478,14.7742,34525.393096286,0
+DRIV.US,D,20200611,000000,14.2328,14.2657,13.5999,13.5999,69075.909455683,0
+DRIV.US,D,20200612,000000,14.0746,14.1582,13.6696,13.9452,22397.891527827,0
+DRIV.US,D,20200615,000000,13.5114,14.1234,13.4716,14.0348,27466.761092901,0
+DRIV.US,D,20200616,000000,14.4597,14.5891,14.1234,14.2328,16106.021514559,0
+DRIV.US,D,20200617,000000,14.41,14.41,14.2159,14.2338,11962.692962458,0
+DRIV.US,D,20200618,000000,14.1632,14.3214,14.1622,14.2318,16678.831913467,0
+DRIV.US,D,20200619,000000,14.3114,14.4,14.0945,14.1711,15279.968623502,0
+DRIV.US,D,20200622,000000,14.4697,14.4697,14.0995,14.2557,33892.286865914,0
+DRIV.US,D,20200623,000000,14.5194,14.5294,14.4269,14.4269,29314.828327272,0
+DRIV.US,D,20200624,000000,14.4299,14.4299,13.9253,14.0348,30853.376960129,0
+DRIV.US,D,20200625,000000,13.9552,14.1582,13.8955,14.1582,10975.851187497,0
+DRIV.US,D,20200626,000000,14.1731,14.1731,13.8268,13.8587,19740.855221314,0
+DRIV.US,D,20200629,000000,13.8955,14.194,13.8258,14.194,21806.99237948,0
+DRIV.US,D,20200630,000000,14.194,14.4438,14.194,14.4219,25685.01927314,0
+DRIV.US,D,20200701,000000,14.4716,14.4716,14.3224,14.3224,16377.352756147,0
+DRIV.US,D,20200702,000000,14.61,14.7672,14.6,14.6329,24347.456745163,0
+DRIV.US,D,20200706,000000,14.9961,15.2637,14.9961,15.2637,54386.839980528,0
+DRIV.US,D,20200707,000000,15.1354,15.214,14.9364,15.0359,25384.545046344,0
+DRIV.US,D,20200708,000000,15.0956,15.1951,14.9702,15.1165,26323.150156134,0
+DRIV.US,D,20200709,000000,15.1752,15.204,14.9095,15.0886,24214.805915942,0
+DRIV.US,D,20200710,000000,15.1354,15.3633,15.0597,15.3433,26586.441953526,0
+DRIV.US,D,20200713,000000,15.7105,15.8568,15.2637,15.2637,54119.528461038,0
+DRIV.US,D,20200714,000000,15.2339,15.4856,14.9961,15.4856,27836.57552588,0
+DRIV.US,D,20200715,000000,15.7394,15.7782,15.5245,15.7782,32435.137605534,0
+DRIV.US,D,20200716,000000,15.5921,15.6419,15.4717,15.5523,22207.959658716,0
+DRIV.US,D,20200717,000000,15.6807,15.6867,15.5921,15.6469,12347.581353303,0
+DRIV.US,D,20200720,000000,15.7394,15.9474,15.5722,15.9096,40349.970415709,0
+DRIV.US,D,20200721,000000,16.1066,16.1066,15.7981,15.7981,49884.751231216,0
+DRIV.US,D,20200722,000000,15.9275,15.9573,15.7981,15.9076,18910.782608159,0
+DRIV.US,D,20200723,000000,16.0568,16.0568,15.5921,15.6906,23163.64858742,0
+DRIV.US,D,20200724,000000,15.5125,15.5414,15.2757,15.423,18564.081577241,0
+DRIV.US,D,20200727,000000,15.5026,15.7493,15.5026,15.7155,50126.939487596,0
+DRIV.US,D,20200728,000000,15.622,15.7294,15.5125,15.5125,31263.388614084,0
+DRIV.US,D,20200729,000000,15.7006,15.7593,15.612,15.6807,25164.4652615,0
+DRIV.US,D,20200730,000000,15.413,15.622,15.3533,15.5931,16663.757955601,0
+DRIV.US,D,20200731,000000,15.5921,15.5921,15.1792,15.3433,22878.24831849,0
+DRIV.US,D,20200803,000000,15.5623,15.7782,15.5623,15.7493,74376.917971893,0
+DRIV.US,D,20200804,000000,15.8578,15.9573,15.7105,15.9573,54672.240249458,0
+DRIV.US,D,20200805,000000,15.8877,16.1454,15.8877,16.1066,78014.766470221,0
+DRIV.US,D,20200806,000000,16.0668,16.223,16.0568,16.1822,43102.47512204,0
+DRIV.US,D,20200807,000000,16.1165,16.1165,15.9474,16.0568,22072.294037922,0
+DRIV.US,D,20200810,000000,16.1553,16.4041,16.1553,16.3763,44050.12460655,0
+DRIV.US,D,20200811,000000,16.5832,16.6519,16.3295,16.3792,117017.12505271,0
+DRIV.US,D,20200812,000000,16.6618,16.7166,16.4937,16.7017,108525.46212153,0
+DRIV.US,D,20200813,000000,16.7405,16.7405,16.4409,16.4539,68678.961898545,0
+DRIV.US,D,20200814,000000,16.4539,16.4837,16.3753,16.4638,28436.519048947,0
+DRIV.US,D,20200817,000000,16.5932,16.6618,16.5335,16.627,71917.852978686,0
+DRIV.US,D,20200818,000000,16.7315,16.7315,16.5434,16.5733,52442.299415814,0
+DRIV.US,D,20200819,000000,16.622,16.6519,16.4638,16.5434,50766.075301115,0
+DRIV.US,D,20200820,000000,16.3544,16.4837,16.2986,16.4539,31813.085610931,0
+DRIV.US,D,20200821,000000,16.3544,16.429,16.3046,16.4041,29147.004929698,0
+DRIV.US,D,20200824,000000,16.6917,16.7017,16.5235,16.7017,185428.77543176,0
+DRIV.US,D,20200825,000000,16.7116,16.8489,16.7017,16.84,49097.890630611,0
+DRIV.US,D,20200826,000000,16.9484,17.028,16.8698,17.0181,68139.314206942,0
+DRIV.US,D,20200827,000000,17.1166,17.1166,16.8499,17.0081,84957.8314633,0
+DRIV.US,D,20200828,000000,17.1465,17.1962,17.0579,17.1763,61354.023306193,0
+DRIV.US,D,20200831,000000,17.246,17.3156,17.0967,17.2062,111365.39578348,0
+DRIV.US,D,20200901,000000,17.3057,17.4848,17.1465,17.4848,150436.08964163,0
+DRIV.US,D,20200902,000000,17.6928,17.6928,17.3475,17.6132,123767.2433851,0
+DRIV.US,D,20200903,000000,17.5435,17.5435,16.7504,16.8798,198243.64947891,0
+DRIV.US,D,20200904,000000,16.9096,17.1047,16.3544,16.9295,72117.834153042,0
+DRIV.US,D,20200908,000000,16.5932,16.7116,16.3842,16.3842,77350.507393592,0
+DRIV.US,D,20200909,000000,16.6917,16.8191,16.6021,16.7116,69940.149706667,0
+DRIV.US,D,20200910,000000,16.8698,16.9484,16.4041,16.4738,51859.439711662,0
+DRIV.US,D,20200911,000000,16.6519,16.6927,16.3942,16.5335,46276.045718096,0
+DRIV.US,D,20200914,000000,16.8101,16.9584,16.7803,16.9484,33325.506050153,0
+DRIV.US,D,20200915,000000,17.1564,17.2062,17.0669,17.1365,81933.995515381,0
+DRIV.US,D,20200916,000000,17.3057,17.3057,17.0818,17.0967,68236.792467809,0
+DRIV.US,D,20200917,000000,16.8101,17.0868,16.7325,17.0181,55222.942176829,0
+DRIV.US,D,20200918,000000,17.1763,17.1763,16.7803,16.9484,35958.424024081,0
+DRIV.US,D,20200921,000000,16.5932,16.5932,16.1553,16.5285,76773.677272587,0
+DRIV.US,D,20200922,000000,16.5434,16.5733,16.3195,16.5524,75610.972655856,0
+DRIV.US,D,20200923,000000,16.4937,16.5036,15.9872,16.0071,61097.766022471,0
+DRIV.US,D,20200924,000000,15.8578,16.1852,15.7105,15.9772,81400.377406924,0
+DRIV.US,D,20200925,000000,15.9165,16.1553,15.828,16.1414,58599.508738813,0
+DRIV.US,D,20200928,000000,16.5036,16.5922,16.434,16.5733,76744.534287379,0
+DRIV.US,D,20200929,000000,16.6021,16.6967,16.5235,16.6021,79573.413713565,0
+DRIV.US,D,20200930,000000,16.6718,16.8997,16.6718,16.7832,47066.926040798,0
+DRIV.US,D,20201001,000000,16.9683,17.028,16.8599,16.9982,64068.340652598,0
+DRIV.US,D,20201002,000000,16.6021,16.9683,16.5633,16.8599,62047.425368029,0
+DRIV.US,D,20201005,000000,16.9484,17.3455,16.9484,17.3355,248824.81756354,0
+DRIV.US,D,20201006,000000,17.445,17.635,17.1664,17.1962,170618.10936316,0
+DRIV.US,D,20201007,000000,17.445,17.7077,17.445,17.7027,70370.25997111,0
+DRIV.US,D,20201008,000000,17.841,17.9107,17.7425,17.841,88761.493498154,0
+DRIV.US,D,20201009,000000,17.9505,17.9893,17.8808,17.9336,78137.367994198,0
+DRIV.US,D,20201012,000000,18.0978,18.1475,17.9903,18.0888,91823.516806001,0
+DRIV.US,D,20201013,000000,18.0291,18.0291,17.8908,17.9604,79859.818913019,0
+DRIV.US,D,20201014,000000,18.0192,18.1475,17.9704,18.0291,71225.455847374,0
+DRIV.US,D,20201015,000000,17.851,18.0291,17.6828,17.9903,83633.333032141,0
+DRIV.US,D,20201016,000000,18.0978,18.1177,17.9903,17.9903,81269.736438752,0
+DRIV.US,D,20201019,000000,18.0391,18.0779,17.7704,17.8311,57128.290451091,0
+DRIV.US,D,20201020,000000,17.8709,18.1008,17.8709,17.9206,43501.432540227,0
+DRIV.US,D,20201021,000000,17.9903,18.1097,17.9405,17.9405,50071.668308754,0
+DRIV.US,D,20201022,000000,17.9803,18.1276,17.846,18.0978,90852.753919431,0
+DRIV.US,D,20201023,000000,18.1276,18.1366,17.9933,18.0789,52795.030029878,0
+DRIV.US,D,20201026,000000,17.9107,17.9604,17.5276,17.7326,66776.628415856,0
+DRIV.US,D,20201027,000000,17.8211,17.8211,17.643,17.6629,39008.388165635,0
+DRIV.US,D,20201028,000000,17.435,17.435,17.0479,17.0479,86307.45315757,0
+DRIV.US,D,20201029,000000,17.1664,17.6132,17.1664,17.5365,80283.899594316,0
+DRIV.US,D,20201030,000000,17.4052,17.45,17.1067,17.2609,80417.555354061,0
+DRIV.US,D,20201102,000000,17.5435,17.7226,17.4311,17.5933,119842.98968732,0
+DRIV.US,D,20201103,000000,17.8609,18.1754,17.8311,18.1177,110058.98610176,0
+DRIV.US,D,20201104,000000,18.2968,18.4361,18.0012,18.2669,81275.766021899,0
+DRIV.US,D,20201105,000000,19.0799,19.1297,18.7635,19.1297,337981.24875778,0
+DRIV.US,D,20201106,000000,19.0899,19.1983,18.9605,19.1695,195251.97130777,0
+DRIV.US,D,20201109,000000,20.1606,20.2004,19.5954,19.6053,257761.66471703,0
+DRIV.US,D,20201110,000000,19.6352,19.6949,19.3277,19.5556,308676.46973575,0
+DRIV.US,D,20201111,000000,19.7247,19.7745,19.5954,19.7745,127280.48049841,0
+DRIV.US,D,20201112,000000,19.8432,20.1307,19.5506,19.6053,191127.73643564,0
+DRIV.US,D,20201113,000000,19.9616,20.071,19.8183,20.0511,171336.6346881,0
+DRIV.US,D,20201116,000000,20.5168,20.7656,20.281,20.6462,435726.82114407,0
+DRIV.US,D,20201117,000000,20.7358,20.7358,20.3686,20.6562,235312.52173246,0
+DRIV.US,D,20201118,000000,20.686,20.8721,20.5765,20.5865,300137.57506993,0
+DRIV.US,D,20201119,000000,20.5268,20.7457,20.4721,20.7457,231769.13670342,0
+DRIV.US,D,20201120,000000,20.8631,21.1119,20.7457,20.7945,302893.09456783,0
+DRIV.US,D,20201123,000000,21.1418,21.498,21.1418,21.4492,531911.73642597,0
+DRIV.US,D,20201124,000000,21.8144,21.9339,21.5438,21.9339,777215.27743201,0
+DRIV.US,D,20201125,000000,21.6522,21.8542,21.499,21.8244,480387.94350946,0
+DRIV.US,D,20201127,000000,22.1627,22.1627,21.8343,21.904,323730.32899126,0
+DRIV.US,D,20201130,000000,22.1528,22.1528,21.3895,21.6174,464760.26892451,0
+DRIV.US,D,20201201,000000,22.0433,22.0632,21.8542,21.9637,323952.41863716,0
+DRIV.US,D,20201202,000000,21.7806,22.0035,21.5089,21.9936,354407.84310962,0
+DRIV.US,D,20201203,000000,22.2811,22.2911,22.0234,22.0831,392251.51679748,0
+DRIV.US,D,20201204,000000,22.311,22.6692,22.2214,22.6493,401919.95337273,0
+DRIV.US,D,20201207,000000,22.8702,22.915,22.5488,22.6881,664833.89688836,0
+DRIV.US,D,20201208,000000,22.9051,22.9847,22.6692,22.9349,535367.69249938,0
+DRIV.US,D,20201209,000000,23.1439,23.2026,22.4006,22.6095,617970.97174401,0
+DRIV.US,D,20201210,000000,22.3607,22.717,22.301,22.708,249486.06184859,0
+DRIV.US,D,20201211,000000,22.6493,22.6493,22.2025,22.3607,388573.47107817,0
+DRIV.US,D,20201214,000000,22.6692,22.7379,22.4802,22.4802,293943.18331752,0
+DRIV.US,D,20201215,000000,22.8225,23.0643,22.7279,23.0643,307618.27789356,0
+DRIV.US,D,20201216,000000,23.2524,23.2524,22.8374,23.0145,420094.12190651,0
+DRIV.US,D,20201217,000000,23.2225,23.2225,23.0046,23.1827,287241.3016503,0
+DRIV.US,D,20201218,000000,23.2454,23.2922,22.9051,23.0842,377426.78170153,0
+DRIV.US,D,20201221,000000,22.9051,23.1111,22.6444,23.0543,363653.2039341,0
+DRIV.US,D,20201222,000000,23.3419,23.3917,22.9051,23.1926,572161.21378924,0
+DRIV.US,D,20201223,000000,23.4414,23.4912,23.2723,23.4116,425531.80097403,0
+DRIV.US,D,20201224,000000,23.4912,23.4912,23.2643,23.3917,185136.34064916,0
+DRIV.US,D,20201228,000000,23.7987,23.8136,23.4613,23.4812,622415.77945343,0
+DRIV.US,D,20201229,000000,23.6593,23.6792,23.1727,23.3519,425192.13445679,0
+DRIV.US,D,20201230,000000,23.5111,23.7788,23.4952,23.7788,413085.73642934,0
+DRIV.US,D,20201231,000000,24.0066,24.0066,23.6474,23.7788,363240.17748858,0
+DRIV.US,D,20210104,000000,24.1499,24.3042,23.6106,23.8186,1063196.3962047,0
+DRIV.US,D,20210105,000000,23.8972,24.4017,23.8494,24.3937,750812.73776445,0
+DRIV.US,D,20210106,000000,24.533,25.1371,24.4733,24.7112,1275613.5857998,0
+DRIV.US,D,20210107,000000,25.4555,25.8625,25.3132,25.7729,1595274.9510977,0
+DRIV.US,D,20210108,000000,26.7949,26.8347,25.9909,26.2884,2185797.2504983,0
+DRIV.US,D,20210111,000000,26.0098,26.2386,25.7928,26.0993,1269002.1478797,0
+DRIV.US,D,20210112,000000,26.4367,26.7352,26.2585,26.7252,1200770.3800645,0
+DRIV.US,D,20210113,000000,26.9223,27.0118,26.5063,26.7053,1591752.6696097,0
+DRIV.US,D,20210114,000000,26.7501,26.97,26.7053,26.8645,1104214.6454191,0
+DRIV.US,D,20210115,000000,26.6058,26.8247,25.8913,26.1889,1048156.6059765,0
+DRIV.US,D,20210119,000000,26.7272,27.0317,26.6257,27.0118,4163383.9505767,0
+DRIV.US,D,20210120,000000,27.4586,27.5074,27.1014,27.3402,2714447.9873726,0
+DRIV.US,D,20210121,000000,27.5482,27.6775,27.3004,27.6278,3255578.9564294,0
+DRIV.US,D,20210122,000000,27.3054,27.5979,27.1939,27.5382,2234762.4902997,0
+DRIV.US,D,20210125,000000,27.984,28.0238,27.0417,27.578,2270742.0178648,0
+DRIV.US,D,20210126,000000,27.8168,27.8756,27.389,27.5581,1435553.3034106,0
+DRIV.US,D,20210127,000000,26.7302,27.171,26.3929,26.6755,1874329.0837657,0
+DRIV.US,D,20210128,000000,26.2983,26.765,26.2884,26.4864,1198027.9246635,0
+DRIV.US,D,20210129,000000,26.3182,26.3779,25.4953,25.6933,1638288.9923336,0
+DRIV.US,D,20210201,000000,26.0894,26.4267,25.8127,26.3879,1035207.0712391,0
+DRIV.US,D,20210202,000000,26.7949,26.7949,26.5063,26.7451,1334613.0568873,0
+DRIV.US,D,20210203,000000,27.0616,27.0914,26.7551,26.9422,1417354.0116138,0
+DRIV.US,D,20210204,000000,27.0019,27.0715,26.7949,27.0715,1073753.1913635,0
+DRIV.US,D,20210205,000000,27.2506,27.3004,26.9919,27.2506,1251684.1801527,0
+DRIV.US,D,20210208,000000,27.5581,27.6974,27.3989,27.6974,1381273.9909962,0
+DRIV.US,D,20210209,000000,27.6178,27.8168,27.5352,27.7671,1210062.9726237,0
+DRIV.US,D,20210210,000000,27.9343,28.0736,27.379,27.6676,1176034.0152064,0
+DRIV.US,D,20210211,000000,27.7273,27.8756,27.4885,27.8557,848178.44641251,0
+DRIV.US,D,20210212,000000,27.7472,28.0139,27.588,28.0039,715766.79065652,0
+DRIV.US,D,20210216,000000,28.6796,28.6796,27.9542,28.1134,1532139.1859718,0
+DRIV.US,D,20210217,000000,27.8457,27.9044,27.4298,27.7372,1076172.0591358,0
+DRIV.US,D,20210218,000000,27.1541,27.3591,26.9322,27.181,726749.67635769,0
+DRIV.US,D,20210219,000000,27.4984,27.8258,27.4427,27.7372,634758.33615411,0
+DRIV.US,D,20210222,000000,27.379,27.6775,27.1909,27.2307,884791.08020798,0
+DRIV.US,D,20210223,000000,26.4367,27.0317,25.8028,26.8835,1656281.2684425,0
+DRIV.US,D,20210224,000000,26.9073,27.5183,26.6406,27.5183,663347.60464277,0
+DRIV.US,D,20210225,000000,27.389,27.4686,26.1889,26.3481,798143.96053316,0
+DRIV.US,D,20210226,000000,26.4367,26.5859,25.8714,26.2884,612106.19720361,0
+DRIV.US,D,20210301,000000,26.9123,27.2307,26.7302,27.2307,686609.73642158,0
+DRIV.US,D,20210302,000000,27.1511,27.181,26.8048,26.8048,565224.1783793,0
+DRIV.US,D,20210303,000000,26.9024,27.0218,26.358,26.3978,798764.00266672,0
+DRIV.US,D,20210304,000000,26.0894,26.3978,25.0475,25.4356,1325091.3401686,0
+DRIV.US,D,20210305,000000,25.8326,25.96,24.7012,25.9212,1066144.8623633,0
+DRIV.US,D,20210308,000000,25.7928,26.1292,25.4943,25.554,661746.7503174,0
+DRIV.US,D,20210309,000000,25.9998,26.4665,25.8028,26.3083,605182.2258905,0
+DRIV.US,D,20210310,000000,26.5959,26.7252,26.2486,26.4078,505449.90585747,0
+DRIV.US,D,20210311,000000,26.8048,27.1412,26.6655,27.1412,1062148.2536678,0
+DRIV.US,D,20210312,000000,26.765,27.1362,26.6655,27.1014,490032.26175212,0
+DRIV.US,D,20210315,000000,27.1203,27.2805,26.9322,27.2705,490184.00626131,0
+DRIV.US,D,20210316,000000,27.3302,27.4536,27.0317,27.181,719727.22185318,0
+DRIV.US,D,20210317,000000,26.7849,27.5979,26.6854,27.5482,435043.46838748,0
+DRIV.US,D,20210318,000000,27.3302,27.4487,26.7252,26.7849,777925.76331276,0
+DRIV.US,D,20210319,000000,26.7849,26.9422,26.4367,26.8247,501961.79200728,0
+DRIV.US,D,20210322,000000,26.9223,26.982,26.6207,26.8446,328173.12683964,0
+DRIV.US,D,20210323,000000,26.7949,26.7949,25.8326,25.97,418942.47152554,0
+DRIV.US,D,20210324,000000,26.0894,26.0894,25.346,25.356,464550.23844491,0
+DRIV.US,D,20210325,000000,25.0376,25.6734,24.9341,25.5441,377598.6248212,0
+DRIV.US,D,20210326,000000,25.753,26.1093,25.5033,26.1093,249760.40788175,0
+DRIV.US,D,20210329,000000,25.9998,26.0794,25.5938,25.7331,275080.63737454,0
+DRIV.US,D,20210330,000000,25.4943,26.1093,25.4943,26.0993,678820.51992696,0
+DRIV.US,D,20210331,000000,26.2287,26.4516,26.169,26.3282,273470.73867445,0
+DRIV.US,D,20210401,000000,26.6277,26.7849,26.5461,26.7849,381173.16269649,0
+DRIV.US,D,20210405,000000,27.1909,27.3501,27.0317,27.3103,679979.20482159,0
+DRIV.US,D,20210406,000000,27.3402,27.3402,27.0815,27.1511,467998.15507413,0
+DRIV.US,D,20210407,000000,27.181,27.1909,26.8745,26.972,415195.08560006,0
+DRIV.US,D,20210408,000000,27.0616,27.1412,26.8387,27.1014,464289.96143909,0
+DRIV.US,D,20210409,000000,27.0188,27.171,26.972,27.1611,343863.10711709,0
+DRIV.US,D,20210412,000000,27.2198,27.2208,26.8944,27.0118,311480.22589883,0
+DRIV.US,D,20210413,000000,27.0715,27.1302,26.8347,27.0815,327625.43970384,0
+DRIV.US,D,20210414,000000,27.2108,27.4138,27.0815,27.1611,322739.46749421,0
+DRIV.US,D,20210415,000000,27.3402,27.4089,27.1909,27.3691,277017.13849506,0
+DRIV.US,D,20210416,000000,27.4487,27.5581,27.3691,27.5283,236487.28551548,0
+DRIV.US,D,20210419,000000,27.3691,27.5681,27.1113,27.2606,366283.10711646,0
+DRIV.US,D,20210420,000000,27.1113,27.1312,26.5372,26.7252,373199.03898538,0
+DRIV.US,D,20210421,000000,26.4864,27.1312,26.4466,27.1312,381588.19900307,0
+DRIV.US,D,20210422,000000,27.2009,27.2407,26.7252,26.8745,311668.14790689,0
+DRIV.US,D,20210423,000000,26.9024,27.4686,26.9024,27.379,337894.82473268,0
+DRIV.US,D,20210426,000000,27.389,27.7074,27.379,27.6576,411275.8565549,0
+DRIV.US,D,20210427,000000,27.6775,27.6775,27.4387,27.578,209509.92558796,0
+DRIV.US,D,20210428,000000,27.578,27.578,27.4377,27.4586,362685.45583911,0
+DRIV.US,D,20210429,000000,27.6079,27.6278,26.9223,27.2009,309843.19407458,0
+DRIV.US,D,20210430,000000,26.982,27.0616,26.6158,26.7352,474334.24203047,0
+DRIV.US,D,20210503,000000,26.8835,26.9521,26.6556,26.7053,281797.59299963,0
+DRIV.US,D,20210504,000000,26.3879,26.4566,25.9899,26.2486,414226.33257453,0
+DRIV.US,D,20210505,000000,26.576,26.7352,26.3799,26.5959,216080.16135649,0
+DRIV.US,D,20210506,000000,26.4765,26.6406,26.2486,26.6357,260732.23934715,0
+DRIV.US,D,20210507,000000,26.7352,27.0218,26.6476,27.0218,245460.31016785,0
+DRIV.US,D,20210510,000000,27.0646,27.0646,26.3879,26.3879,302620.75839572,0
+DRIV.US,D,20210511,000000,25.5739,26.2635,25.3958,26.1789,643554.49303419,0
+DRIV.US,D,20210512,000000,25.8814,26.0496,25.2963,25.346,587186.93499007,0
+DRIV.US,D,20210513,000000,25.554,25.8814,25.3062,25.6336,341552.7718415,0
+DRIV.US,D,20210514,000000,25.8913,26.2088,25.7709,26.1789,237300.27430972,0
+DRIV.US,D,20210517,000000,26.0396,26.1789,25.8326,26.1292,165413.57417729,0
+DRIV.US,D,20210518,000000,26.2784,26.4177,26.0894,26.0894,331659.23082878,0
+DRIV.US,D,20210519,000000,25.6137,25.97,25.4455,25.8814,178090.77274259,0
+DRIV.US,D,20210520,000000,26.0695,26.3182,26.0496,26.2983,153493.08829686,0
+DRIV.US,D,20210521,000000,26.5063,26.561,26.3232,26.4078,171651.17794224,0
+DRIV.US,D,20210524,000000,26.5362,26.8347,26.4566,26.7451,212827.20124901,0
+DRIV.US,D,20210525,000000,26.8048,26.9621,26.5561,26.5859,193366.721644,0
+DRIV.US,D,20210526,000000,26.6456,26.9521,26.6456,26.9024,139724.53518205,0
+DRIV.US,D,20210527,000000,27.0516,27.376,27.0516,27.3203,216590.66606288,0
+DRIV.US,D,20210528,000000,27.4785,27.5531,27.3939,27.4487,217132.32361553,0
+DRIV.US,D,20210601,000000,27.7671,27.8945,27.6775,27.8358,314707.05781268,0
+DRIV.US,D,20210602,000000,27.8656,28.0338,27.8656,28.0039,322300.31285504,0
+DRIV.US,D,20210603,000000,27.8457,28.1233,27.7074,27.9442,201180.05647121,0
+DRIV.US,D,20210604,000000,28.1432,28.3612,28.1432,28.2726,437083.47735201,0
+DRIV.US,D,20210607,000000,28.2726,28.3214,28.1333,28.2915,352652.2294835,0
+DRIV.US,D,20210608,000000,28.3413,28.4358,28.1134,28.3512,595968.01791227,0
+DRIV.US,D,20210609,000000,28.3512,28.3612,28.0835,28.1134,238031.86373148,0
+DRIV.US,D,20210610,000000,28.1731,28.3064,27.9741,27.984,328456.51724752,0
+DRIV.US,D,20210611,000000,28.0935,28.2427,28.0238,28.2328,427645.16986685,0
+DRIV.US,D,20210614,000000,28.2328,28.2328,28.0238,28.1532,386991.71043277,0
+DRIV.US,D,20210615,000000,28.0437,28.0935,27.8268,27.9741,215124.47242778,0
+DRIV.US,D,20210616,000000,27.8656,27.9044,27.4686,27.6974,304282.91348308,0
+DRIV.US,D,20210617,000000,27.6278,27.7571,27.2805,27.5482,235806.94755046,0
+DRIV.US,D,20210618,000000,27.181,27.2656,26.9223,27.0118,292378.50649103,0
+DRIV.US,D,20210621,000000,27.0815,27.3302,27.0327,27.3203,196766.40160804,0
+DRIV.US,D,20210622,000000,27.379,27.5531,27.171,27.4885,166506.93858784,0
+DRIV.US,D,20210623,000000,27.5979,27.8069,27.578,27.6377,392506.76915068,0
+DRIV.US,D,20210624,000000,27.8855,28.0238,27.8756,27.984,1033881.5678774,0
+DRIV.US,D,20210625,000000,28.0636,28.0935,27.8855,27.8855,220228.51456121,0
+DRIV.US,D,20210628,000000,27.984,28.0537,27.8945,28.0537,216677.09008798,0
+DRIV.US,D,20210629,000000,28.0835,28.1631,27.999,28.1134,156794.28506951,0
+DRIV.US,D,20210630,000000,28.0039,28.1631,27.9641,28.1432,221636.4222259,0
+DRIV.US,D,20210701,000000,28.1432,28.2527,28.0139,28.1631,198635.57238343,0
+DRIV.US,D,20210702,000000,28.2328,28.2627,28.0935,28.2427,204715.40205605,0
+DRIV.US,D,20210706,000000,28.2129,28.2627,27.7064,27.9343,358058.75570477,0
+DRIV.US,D,20210707,000000,28.0238,28.0238,27.4974,27.6666,309374.89645021,0
+DRIV.US,D,20210708,000000,27.0994,27.4477,26.9402,27.3283,258291.26310339,0
+DRIV.US,D,20210709,000000,27.577,27.9343,27.5273,27.9044,180450.34961389,0
+DRIV.US,D,20210712,000000,27.9343,28.1631,27.9144,28.1631,184241.95248245,0
+DRIV.US,D,20210713,000000,28.1134,28.2427,27.8905,27.9243,258043.04526386,0
+DRIV.US,D,20210714,000000,28.0636,28.1631,27.7163,27.8059,156830.46256839,0
+DRIV.US,D,20210715,000000,27.6467,27.7263,27.2984,27.4974,205337.45405065,0
+DRIV.US,D,20210716,000000,27.577,27.6467,26.9899,27.0198,176112.06454005,0
+DRIV.US,D,20210719,000000,26.5232,26.6625,26.2048,26.563,471115.44956082,0
+DRIV.US,D,20210720,000000,26.563,27.1989,26.4436,27.1093,442725.15731599,0
+DRIV.US,D,20210721,000000,27.2586,27.6865,27.2586,27.6765,448100.53069101,0
+DRIV.US,D,20210722,000000,27.7313,27.776,27.4377,27.5571,488776.09859662,0
+DRIV.US,D,20210723,000000,27.7362,27.7462,27.5173,27.7263,280393.70505704,0
+DRIV.US,D,20210726,000000,27.7163,27.9044,27.6716,27.8656,186016.65978854,0
+DRIV.US,D,20210727,000000,27.7362,27.7462,27.1392,27.4676,200412.28955057,0
+DRIV.US,D,20210728,000000,27.6566,27.994,27.6367,27.9243,197158.32451256,0
+DRIV.US,D,20210729,000000,28.1134,28.5313,28.1134,28.4816,366496.15238763,0
+DRIV.US,D,20210730,000000,28.2826,28.5512,28.2527,28.402,156381.25862398,0
+DRIV.US,D,20210802,000000,28.6706,28.8896,28.4527,28.4617,457288.6104756,0
+DRIV.US,D,20210803,000000,28.5811,28.6308,28.2726,28.601,464047.77318271,0
+DRIV.US,D,20210804,000000,28.601,28.6905,28.402,28.402,876511.45761745,0
+DRIV.US,D,20210805,000000,28.5015,28.8229,28.4418,28.7204,511518.68129432,0
+DRIV.US,D,20210806,000000,28.8299,28.9184,28.7104,28.7204,950568.80768258,0
+DRIV.US,D,20210809,000000,28.7801,28.9085,28.5612,28.8,633605.68084263,0
+DRIV.US,D,20210810,000000,28.9383,29.008,28.8398,28.8995,1361075.8923863,0
+DRIV.US,D,20210811,000000,29.1174,29.1672,28.7502,28.9682,827916.03224904,0
+DRIV.US,D,20210812,000000,29.0378,29.0378,28.7204,28.9781,1048129.4728524,0
+DRIV.US,D,20210813,000000,28.8398,28.9383,28.7154,28.7303,301704.26175747,0
+DRIV.US,D,20210816,000000,28.5015,28.5015,28.1661,28.3821,365599.75435987,0
+DRIV.US,D,20210817,000000,27.9343,27.9542,27.4079,27.7064,386540.49662731,0
+DRIV.US,D,20210818,000000,27.7561,27.994,27.6367,27.6765,849822.51275043,0
+DRIV.US,D,20210819,000000,27.2785,27.3183,26.9969,27.1093,503693.28730082,0
+DRIV.US,D,20210820,000000,27.0297,27.2088,26.9103,27.2088,343969.62975268,0
+DRIV.US,D,20210823,000000,27.4626,27.8656,27.4626,27.8358,242674.64275421,0
+DRIV.US,D,20210824,000000,28.0636,28.2378,27.9243,28.1432,653443.00939428,0
+DRIV.US,D,20210825,000000,28.2328,28.3821,28.1631,28.2627,226752.52352562,0
+DRIV.US,D,20210826,000000,28.1631,28.2826,27.8855,27.9044,301108.3379565,0
+DRIV.US,D,20210827,000000,28.0935,28.4716,27.984,28.402,155741.11787994,0
+DRIV.US,D,20210830,000000,28.5313,28.6786,28.4816,28.5413,266656.30478849,0
+DRIV.US,D,20210831,000000,28.6806,28.6905,28.397,28.5711,209232.56476323,0
+DRIV.US,D,20210901,000000,28.6507,28.81,28.5015,28.7104,271629.70595375,0
+DRIV.US,D,20210902,000000,28.8299,28.8697,28.6209,28.6706,257080.32182148,0
+DRIV.US,D,20210903,000000,28.6507,28.8,28.5612,28.6806,162055.09636474,0
+DRIV.US,D,20210907,000000,28.6806,28.81,28.6109,28.6607,439702.3262986,0
+DRIV.US,D,20210908,000000,28.6308,28.6308,28.0437,28.183,181905.48901322,0
+DRIV.US,D,20210909,000000,28.1532,28.4408,28.0835,28.2029,168899.67816643,0
+DRIV.US,D,20210910,000000,28.2826,28.5811,28.0437,28.0736,181043.25862328,0
+DRIV.US,D,20210913,000000,28.3025,28.4119,27.9343,28.2328,220243.58851908,0
+DRIV.US,D,20210914,000000,28.392,28.4617,28.0935,28.1731,222098.69026712,0
+DRIV.US,D,20210915,000000,28.183,28.5114,28.1432,28.5114,222454.43567276,0
+DRIV.US,D,20210916,000000,28.2925,28.3025,27.987,28.183,182361.72747129,0
+DRIV.US,D,20210917,000000,28.1631,28.1711,27.796,27.9243,196424.72522975,0
+DRIV.US,D,20210920,000000,27.1392,27.1989,26.6725,27.0297,449994.8247295,0
+DRIV.US,D,20210921,000000,27.3482,27.4109,26.971,27.1392,174212.74584894,0
+DRIV.US,D,20210922,000000,27.378,27.8159,27.3581,27.6865,187986.32361636,0
+DRIV.US,D,20210923,000000,27.8945,28.2627,27.8358,28.2029,248483.14118524,0
+DRIV.US,D,20210924,000000,27.994,28.1333,27.8656,28.0437,216445.95606737,0
+DRIV.US,D,20210927,000000,27.9741,28.2527,27.8656,28.193,1275475.9103179,0
+DRIV.US,D,20210928,000000,27.786,28.0059,27.4576,27.5571,243888.59882768,0
+DRIV.US,D,20210929,000000,27.6367,27.6964,27.2984,27.378,215574.68130271,0
+DRIV.US,D,20210930,000000,27.4278,27.575,27.1392,27.2586,825719.2541227,0
+DRIV.US,D,20211001,000000,27.1889,27.378,26.8904,27.2686,1421746.5629359,0
+DRIV.US,D,20211004,000000,27.1491,27.2486,26.7252,26.7919,340009.19855602,0
+DRIV.US,D,20211005,000000,26.9601,27.2287,26.8417,27.0894,257829.99999269,0
+DRIV.US,D,20211006,000000,26.7222,26.9213,26.5113,26.9203,184378.62303377,0
+DRIV.US,D,20211007,000000,27.3681,27.7263,27.3263,27.5372,180016.21962735,0
+DRIV.US,D,20211008,000000,27.6467,27.7263,27.4775,27.5571,168494.6911651,0
+DRIV.US,D,20211011,000000,27.6069,27.9492,27.5571,27.577,247482.23038294,0
+DRIV.US,D,20211012,000000,27.6367,27.7561,27.5671,27.6168,266431.20035103,0
+DRIV.US,D,20211013,000000,27.8059,28.0039,27.6666,27.9442,209309.94441361,0
+DRIV.US,D,20211014,000000,28.2627,28.4816,28.1631,28.4219,217108.20528295,0
+DRIV.US,D,20211015,000000,28.601,28.8199,28.591,28.6607,281826.73598483,0
+DRIV.US,D,20211018,000000,28.4816,28.8199,28.4816,28.79,183313.3966779,0
+DRIV.US,D,20211019,000000,28.9184,29.0179,28.8,28.9383,364783.75077405,0
+DRIV.US,D,20211020,000000,28.8995,29.0975,28.79,29.008,665664.97443204,0
+DRIV.US,D,20211021,000000,28.8896,29.1473,28.8896,29.1075,201967.92200234,0
+DRIV.US,D,20211022,000000,29.1075,29.1075,28.6806,28.7801,461361.59389099,0
+DRIV.US,D,20211025,000000,28.998,29.4229,28.9791,29.3662,392163.08291133,0
+DRIV.US,D,20211026,000000,29.5652,29.7045,29.1871,29.2966,417517.48004194,0
+DRIV.US,D,20211027,000000,29.2866,29.416,29.1274,29.1274,336059.82159513,0
+DRIV.US,D,20211028,000000,29.2767,29.7642,29.2767,29.7543,450239.02284693,0
+DRIV.US,D,20211029,000000,29.605,29.9135,29.5851,29.9135,443502.97354188,0
+DRIV.US,D,20211101,000000,30.1215,30.6091,30.0319,30.6091,613453.80903683,0
+DRIV.US,D,20211102,000000,30.619,30.6986,30.4698,30.6787,401314.98519704,0
+DRIV.US,D,20211103,000000,30.6588,31.0758,30.5394,31.0658,462995.61092367,0
+DRIV.US,D,20211104,000000,31.3644,31.5634,31.225,31.4838,787210.31642769,0
+DRIV.US,D,20211105,000000,31.6629,31.7276,31.3644,31.5932,539725.07125318,0
+DRIV.US,D,20211108,000000,31.7226,32.0301,31.5833,31.9216,1016240.0125216,0
+DRIV.US,D,20211109,000000,32.1246,32.1296,31.3445,31.5136,709438.74314438,0
+DRIV.US,D,20211110,000000,31.1355,31.4539,30.6986,30.8877,963033.96590724,0
+DRIV.US,D,20211111,000000,31.3843,31.4539,31.0609,31.4042,673546.6445349,0
+DRIV.US,D,20211112,000000,31.447,31.7027,31.4241,31.6927,790034.17120126,0
+DRIV.US,D,20211115,000000,31.7972,31.8022,31.2847,31.434,910959.47106336,0
+DRIV.US,D,20211116,000000,31.5037,31.7574,31.4191,31.7425,692408.18554737,0
+DRIV.US,D,20211117,000000,31.8619,31.8719,31.444,31.5435,1128723.8959787,0
+DRIV.US,D,20211118,000000,31.8619,31.8669,31.2847,31.5236,1179033.7328218,0
+DRIV.US,D,20211119,000000,31.4738,31.7017,31.434,31.5634,635083.93364402,0
+DRIV.US,D,20211122,000000,31.9216,32.1793,31.5136,31.5733,820725.75434696,0
+DRIV.US,D,20211123,000000,31.5783,31.7823,31.036,31.444,600251.03180727,0
+DRIV.US,D,20211124,000000,31.0857,31.4241,30.838,31.4241,616602.25636978,0
+DRIV.US,D,20211126,000000,30.5892,30.619,30.0419,30.42,652472.24650771,0
+DRIV.US,D,20211129,000000,30.7683,30.8479,30.2857,30.7285,902900.93318819,0
+DRIV.US,D,20211130,000000,30.5593,30.7882,29.9135,30.3106,788726.75658901,0
+DRIV.US,D,20211201,000000,30.9962,31.2051,29.9225,29.9424,951979.73013884,0
+DRIV.US,D,20211202,000000,29.9424,30.3553,29.7841,30.2409,785065.79468862,0
+DRIV.US,D,20211203,000000,30.3504,30.3603,29.2667,29.5453,758096.4742053,0
+DRIV.US,D,20211206,000000,29.3961,29.9722,29.0179,29.8041,881554.19898889,0
+DRIV.US,D,20211207,000000,30.4897,30.8778,30.42,30.7285,634628.70011647,0
+DRIV.US,D,20211208,000000,30.838,30.8768,30.4598,30.7882,1426393.3616807,0
+DRIV.US,D,20211209,000000,30.6588,30.7583,30.1712,30.1911,642942.49034483,0
+DRIV.US,D,20211210,000000,30.4499,30.5593,30.1165,30.4101,337764.18376451,0
+DRIV.US,D,20211213,000000,30.3902,30.4001,29.6787,29.7543,424437.43163296,0
+DRIV.US,D,20211214,000000,29.3662,29.7045,29.197,29.4657,356839.77497867,0
+DRIV.US,D,20211215,000000,29.4359,30.022,28.9781,29.9921,312288.19004045,0
+DRIV.US,D,20211216,000000,30.3902,30.42,29.2368,29.3762,1018242.8390567,0
+DRIV.US,D,20211217,000000,29.0876,29.5254,28.8498,29.1672,483394.69563846,0
+DRIV.US,D,20211220,000000,28.6109,28.6905,28.1432,28.4617,798969.0084937,0
+DRIV.US,D,20211221,000000,28.8299,29.2866,28.6905,29.2468,387148.47959458,0
+DRIV.US,D,20211222,000000,29.3065,29.7045,29.2428,29.6548,273006.46077217,0
+DRIV.US,D,20211223,000000,29.7244,30.211,29.6846,30.1314,267825.03898837,0
+DRIV.US,D,20211227,000000,30.2309,30.619,30.1613,30.5991,302237.87986592,0
+DRIV.US,D,20211228,000000,30.5593,30.6588,30.3504,30.4101,717993.71669859,0
+DRIV.US,D,20211229,000000,30.4598,30.5195,30.2011,30.43,200312.80142865,0
+DRIV.US,D,20211230,000000,30.4698,30.7185,30.3902,30.42,285652.50649122,0
+DRIV.US,D,20211231,000000,30.3553,30.5908,30.3553,30.3802,161297.37874935,0
+DRIV.US,D,20220103,000000,30.7384,31.0867,30.6489,31.0569,1134554.5028813,0
+DRIV.US,D,20220104,000000,31.3753,31.5146,30.9275,31.3952,836039.89060829,0
+DRIV.US,D,20220105,000000,31.3654,31.5539,30.5096,30.6688,832080.46434215,0
+DRIV.US,D,20220106,000000,30.5991,30.7981,30.1514,30.5991,455778.19989742,0
+DRIV.US,D,20220107,000000,30.6787,30.9176,30.209,30.42,608859.26667928,0
+DRIV.US,D,20220110,000000,29.9324,30.2707,29.5642,30.2707,469479.42266709,0
+DRIV.US,D,20220111,000000,30.2907,30.8081,30.1121,30.7484,1478847.7202628,0
+DRIV.US,D,20220112,000000,31.1365,31.2758,30.7583,31.0469,634732.20796048,0
+DRIV.US,D,20220113,000000,31.3156,31.5345,30.7086,30.8181,404551.86641613,0
+DRIV.US,D,20220114,000000,30.5991,30.9474,30.4888,30.9375,323953.42356768,0
+DRIV.US,D,20220118,000000,30.5295,30.6379,30.1016,30.1712,570410.62481573,0
+DRIV.US,D,20220119,000000,30.3504,30.3703,29.415,29.4647,616164.10666114,0
+DRIV.US,D,20220120,000000,29.5642,29.9424,28.8378,28.9373,1181499.8323287,0
+DRIV.US,D,20220121,000000,28.6487,28.9861,28.1711,28.191,623873.93364434,0
+DRIV.US,D,20220124,000000,27.2506,28.0616,26.4993,28.0616,1024586.9654573,0
+DRIV.US,D,20220125,000000,27.5243,27.8427,27.0665,27.4248,1756814.5181035,0
+DRIV.US,D,20220126,000000,28.0616,28.3602,27.176,27.4646,521865.44597354,0
+DRIV.US,D,20220127,000000,27.7233,27.7631,26.6188,26.6785,468749.84310638,0
+DRIV.US,D,20220128,000000,26.6486,26.977,26.1597,26.967,470683.32943533,0
+DRIV.US,D,20220131,000000,27.1163,28.1303,27.0565,28.1014,471891.25592565,0
+DRIV.US,D,20220201,000000,28.3104,28.5094,27.8228,28.5094,359943.00043802,0
+DRIV.US,D,20220202,000000,28.7422,28.8279,28.196,28.4995,322733.43791106,0
+DRIV.US,D,20220203,000000,27.793,28.262,27.5591,27.6039,474705.06139397,0
+DRIV.US,D,20220204,000000,27.4546,27.9124,27.2158,27.8626,317225.41370682,0
+DRIV.US,D,20220207,000000,27.8427,27.982,27.5492,27.6437,293989.41012165,0
+DRIV.US,D,20220208,000000,27.6437,28.2308,27.5263,28.1612,604962.14610565,0
+DRIV.US,D,20220209,000000,28.7085,29.0667,28.6089,29.0468,718880.06542111,0
+DRIV.US,D,20220210,000000,28.4895,29.2756,28.3602,28.4995,356978.45539104,0
+DRIV.US,D,20220211,000000,28.4895,28.5791,27.4845,27.574,259082.14342609,0
+DRIV.US,D,20220214,000000,27.5541,27.8427,27.2367,27.5342,222295.6566499,0
+DRIV.US,D,20220215,000000,28.1114,28.808,28.0328,28.7582,349595.23082827,0
+DRIV.US,D,20220216,000000,28.6587,29.002,28.4895,28.8975,209681.76870763,0
+DRIV.US,D,20220217,000000,28.4895,28.6288,28.0517,28.1313,843860.25994917,0
+DRIV.US,D,20220218,000000,28.1213,28.1412,27.4846,27.6636,420021.76690875,0
+DRIV.US,D,20220222,000000,27.176,27.5939,26.6586,26.967,500023.28102571,0
+DRIV.US,D,20220223,000000,27.3153,27.4248,26.3998,26.4496,358304.96368325,0
+DRIV.US,D,20220224,000000,25.0366,26.768,24.9868,26.768,642257.12772719,0
+DRIV.US,D,20220225,000000,26.967,27.3651,26.5989,27.3253,422244.67322872,0
+DRIV.US,D,20220228,000000,26.9272,27.584,26.8775,27.2954,289420.99595772,0
+DRIV.US,D,20220301,000000,27.0765,27.2059,26.3046,26.5491,605442.50289632,0
+DRIV.US,D,20220302,000000,26.6984,26.9687,26.3998,26.8974,431241.81621367,0
+DRIV.US,D,20220303,000000,26.967,26.967,26.1909,26.4396,461761.5562397,0
+DRIV.US,D,20220304,000000,25.8824,26.0715,25.2067,25.4147,371915.74270572,0
+DRIV.US,D,20220307,000000,25.2356,25.343,24.1509,24.1808,1498932.2617235,0
+DRIV.US,D,20220308,000000,24.3002,25.2555,23.9221,24.5291,438537.61182082,0
+DRIV.US,D,20220309,000000,25.4047,25.6535,25.1261,25.5739,350572.02329799,0
+DRIV.US,D,20220310,000000,25.156,25.3749,24.8873,25.3052,267018.07977728,0
+DRIV.US,D,20220311,000000,25.5242,25.5341,24.6236,24.6883,260053.91124318,0
+DRIV.US,D,20220314,000000,24.5788,24.6136,23.7927,23.8524,400388.43925355,0
+DRIV.US,D,20220315,000000,23.9519,24.4594,23.7131,24.4594,1457934.1111196,0
+DRIV.US,D,20220316,000000,25.0266,25.9321,25.0167,25.9321,367151.36708954,0
+DRIV.US,D,20220317,000000,25.5839,26.1511,25.5142,26.1212,527416.68219033,0
+DRIV.US,D,20220318,000000,25.9421,26.7282,25.9421,26.7083,234026.21066122,0
+DRIV.US,D,20220321,000000,26.6486,26.7581,26.2523,26.5192,219778.30568628,0
+DRIV.US,D,20220322,000000,26.6586,27.1561,26.6586,26.9869,272633.63154762,0
+DRIV.US,D,20220323,000000,26.8178,27.2855,26.7232,26.7979,272653.73015811,0
+DRIV.US,D,20220324,000000,27.0168,27.3949,26.8078,27.3949,270411.73015817,0
+DRIV.US,D,20220325,000000,27.2954,27.3054,26.8675,27.2258,238079.09546613,0
+DRIV.US,D,20220328,000000,27.2357,27.2943,26.8377,27.2855,265289.59927531,0
+DRIV.US,D,20220329,000000,27.6935,28.2905,27.6935,28.2209,487658.61585349,0
+DRIV.US,D,20220330,000000,28.1313,28.3204,27.7134,27.982,407680.21513859,0
+DRIV.US,D,20220331,000000,27.8626,27.8626,27.4099,27.4248,188176.25548547,0
+DRIV.US,D,20220401,000000,27.6437,27.8384,27.1263,27.4248,148565.91393572,0
+DRIV.US,D,20220404,000000,27.5641,28.1612,26.768,28.1612,220309.91393369,0
+DRIV.US,D,20220405,000000,27.9621,27.9621,26.9869,27.0566,231399.32227044,0
+DRIV.US,D,20220406,000000,26.559,26.569,26.0217,26.1809,904053.58849968,0
+DRIV.US,D,20220407,000000,26.1013,26.3002,25.4843,26.0516,450295.2989563,0
+DRIV.US,D,20220408,000000,25.8724,25.9222,25.5299,25.6038,218282.96906597,0
+DRIV.US,D,20220411,000000,25.1759,25.554,25.0664,25.2555,223190.04481662,0
+DRIV.US,D,20220412,000000,25.4147,25.7231,24.947,25.0664,217747.34109647,0
+DRIV.US,D,20220413,000000,25.1759,25.6794,25.0665,25.6436,227455.9748927,0
+DRIV.US,D,20220414,000000,25.6436,25.763,25.2356,25.2455,222676.52531865,0
+DRIV.US,D,20220418,000000,25.2157,25.3749,24.9868,25.1858,174127.32675436,0
+DRIV.US,D,20220419,000000,25.2256,25.8525,25.1858,25.8525,386426.93947806,0
+DRIV.US,D,20220420,000000,25.9719,26.1192,25.5858,25.6933,239005.64140963,0
+DRIV.US,D,20220421,000000,26.1113,26.2108,24.8773,25.0167,262932.03226506,0
+DRIV.US,D,20220422,000000,24.8972,25.0366,24.3008,24.34,224252.25638091,0
+DRIV.US,D,20220425,000000,24.0216,24.4495,23.8822,24.4495,606989.09097337,0
+DRIV.US,D,20220426,000000,24.2206,24.3798,23.4643,23.524,311817.88255503,0
+DRIV.US,D,20220427,000000,23.5738,24.0216,23.4744,23.6434,275926.78887608,0
+DRIV.US,D,20220428,000000,24.0415,24.4992,23.5141,24.3798,505856.90271985,0
+DRIV.US,D,20220429,000000,24.2703,24.9072,23.8832,24.0116,291297.20124678,0
+DRIV.US,D,20220502,000000,23.8524,24.3002,23.6335,24.2902,244061.44687788,0
+DRIV.US,D,20220503,000000,24.3798,24.7181,24.1907,24.5888,205083.20662798,0
+DRIV.US,D,20220504,000000,24.7569,25.554,24.3499,25.5142,217980.48497813,0
+DRIV.US,D,20220505,000000,25.2654,25.2654,23.9917,24.3201,195224.83818361,0
+DRIV.US,D,20220506,000000,24.1609,24.3075,23.5837,23.8922,220184.29761814,0
+DRIV.US,D,20220509,000000,23.2852,23.4743,22.52,22.5886,562098.84444842,0
+DRIV.US,D,20220510,000000,23.1359,23.1946,22.2901,22.6483,393450.39891309,0
+DRIV.US,D,20220511,000000,22.6682,23.0862,21.9816,22.0413,294320.03226417,0
+DRIV.US,D,20220512,000000,21.7926,22.4689,21.4542,22.0911,373222.15238744,0
+DRIV.US,D,20220513,000000,22.5687,23.325,22.5687,23.0862,167701.80098135,0
+DRIV.US,D,20220516,000000,22.9767,23.2155,22.8075,22.8673,160877.31779015,0
+DRIV.US,D,20220517,000000,23.4643,23.8723,23.2951,23.7927,196884.98340992,0
+DRIV.US,D,20220518,000000,23.5539,23.8723,22.9469,23.0364,287553.83504339,0
+DRIV.US,D,20220519,000000,22.8573,23.5638,22.8573,23.2752,201239.34737215,0
+DRIV.US,D,20220520,000000,23.6335,23.7927,22.51,23.0862,474399.56251456,0
+DRIV.US,D,20220523,000000,23.3349,23.4991,22.9758,23.4842,191839.22724691,0
+DRIV.US,D,20220524,000000,23.0862,23.1558,22.6583,22.9668,199224.46167073,0
+DRIV.US,D,20220525,000000,22.8573,23.315,22.708,23.0364,160915.50515007,0
+DRIV.US,D,20220526,000000,23.2354,24.2405,23.1558,24.1609,355671.04077879,0
+DRIV.US,D,20220527,000000,24.34,24.9669,24.2804,24.9171,158186.1138458,0
+DRIV.US,D,20220531,000000,24.8972,25.0863,24.5284,24.8972,145000.42043515,0
+DRIV.US,D,20220601,000000,24.9072,24.9171,24.0792,24.2902,120797.6736855,0
+DRIV.US,D,20220602,000000,24.3002,25.2157,24.2902,25.2057,118375.7911217,0
+DRIV.US,D,20220603,000000,24.7281,24.7928,24.3499,24.4793,106657.29627667,0
+DRIV.US,D,20220606,000000,24.8972,25.0365,24.5589,24.7181,179218.30479097,0
+DRIV.US,D,20220607,000000,24.4495,24.9171,24.3599,24.8375,222238.37561001,0
+DRIV.US,D,20220608,000000,24.8574,24.9669,24.4993,24.5888,119861.07843676,0
+DRIV.US,D,20220609,000000,24.3798,24.5888,23.8822,23.9718,115916.72612849,0
+DRIV.US,D,20220610,000000,23.534,23.6787,23.1359,23.1857,223687.4854262,0
+DRIV.US,D,20220613,000000,22.32,22.4745,21.7428,21.8722,313755.38860607,0
+DRIV.US,D,20220614,000000,22.0115,22.1607,21.7328,21.9717,257943.55714194,0
+DRIV.US,D,20220615,000000,22.2901,22.718,21.9916,22.4891,289469.2326229,0
+DRIV.US,D,20220616,000000,21.7627,21.882,21.086,21.3746,196212.6848891,0
+DRIV.US,D,20220617,000000,21.4144,21.7726,21.2228,21.5637,153698.09412383,0
+DRIV.US,D,20220621,000000,22.101,22.4692,22.0513,22.2005,170510.58179705,0
+DRIV.US,D,20220622,000000,21.7926,22.3588,21.7428,22.0811,136861.48811804,0
+DRIV.US,D,20220623,000000,22.1209,22.1806,21.5935,22.0911,120388.66696207,0
+DRIV.US,D,20220624,000000,22.31,22.718,22.1906,22.718,106652.27162405,0
+DRIV.US,D,20220627,000000,22.9767,22.9966,22.617,22.718,130355.56790307,0
+DRIV.US,D,20220628,000000,22.8872,23.1757,22.3,22.31,62724.748541475,0
+DRIV.US,D,20220629,000000,22.13,22.2359,21.5256,21.71,181367,0
+DRIV.US,D,20220630,000000,21.34,21.685,21.01,21.47,137705,0
+DRIV.US,D,20220701,000000,21.32,21.5824,21.06,21.39,123401,0
+DRIV.US,D,20220705,000000,20.91,21.34,20.56,21.34,142467,0
+DRIV.US,D,20220706,000000,21.34,21.35,20.9,21.17,164218,0
+DRIV.US,D,20220707,000000,21.45,22.1299,21.43,22.05,337455,0
+DRIV.US,D,20220708,000000,22.02,22.39,21.861,22.21,187016,0
+DRIV.US,D,20220711,000000,21.84,21.93,21.45,21.48,215893,0
+DRIV.US,D,20220712,000000,21.42,21.7,21.28,21.49,187565,0
+DRIV.US,D,20220713,000000,21.18,21.69,21.04,21.54,95144,0
+DRIV.US,D,20220714,000000,21.24,21.47,20.96,21.47,108487,0
+DRIV.US,D,20220715,000000,21.71,21.84,21.36,21.84,186291,0
+DRIV.US,D,20220718,000000,22.17,22.4,21.82,21.89,121692,0
+DRIV.US,D,20220719,000000,22.21,22.75,22.21,22.64,82659,0
+DRIV.US,D,20220720,000000,22.72,23.04,22.64,22.96,176805,0
+DRIV.US,D,20220721,000000,23.02,23.34,22.8401,23.3,155283,0
+DRIV.US,D,20220722,000000,23.36,23.4,22.6712,22.76,146460,0
+DRIV.US,D,20220725,000000,22.9,22.91,22.705,22.86,92231,0
+DRIV.US,D,20220726,000000,22.72,22.8199,22.429,22.48,70815,0
+DRIV.US,D,20220727,000000,22.75,23.34,22.7,23.25,83871,0
+DRIV.US,D,20220728,000000,23.46,23.79,23.2501,23.75,89078,0
+DRIV.US,D,20220729,000000,23.669,24.15,23.52,24.08,176698,0
+DRIV.US,D,20220801,000000,24.04,24.3699,23.8801,24.17,119822,0
+DRIV.US,D,20220802,000000,23.96,24.53,23.91,24.22,114462,0
+DRIV.US,D,20220803,000000,24.4,24.78,24.28,24.71,142209,0
+DRIV.US,D,20220804,000000,24.59,24.86,24.567,24.72,226194,0
+DRIV.US,D,20220805,000000,24.42,24.83,24.4,24.61,125589,0
+DRIV.US,D,20220808,000000,24.85,25.19,24.7,24.82,163097,0
+DRIV.US,D,20220809,000000,24.62,24.65,24.1591,24.24,115319,0
+DRIV.US,D,20220810,000000,24.88,25.3,24.764,25.2,310450,0
+DRIV.US,D,20220811,000000,25.5,25.86,25.36,25.4,344548,0
+DRIV.US,D,20220812,000000,25.52,26.0767,25.4,26.04,120993,0
+DRIV.US,D,20220815,000000,26,26.19,25.75,26.11,425961,0
+DRIV.US,D,20220816,000000,25.96,26.1,25.66,25.91,207027,0
+DRIV.US,D,20220817,000000,25.48,25.55,25.07,25.28,154507,0
+DRIV.US,D,20220818,000000,25.25,25.41,25.15,25.36,192428,0
+DRIV.US,D,20220819,000000,25.04,25.04,24.56,24.62,136628,0
+DRIV.US,D,20220822,000000,24.15,24.16,23.79,23.87,457395,0
+DRIV.US,D,20220823,000000,23.98,24.36,23.93,24.07,179083,0
+DRIV.US,D,20220824,000000,24.08,24.545,24.05,24.41,82883,0
+DRIV.US,D,20220825,000000,24.66,25.01,24.59,25.01,98791,0
+DRIV.US,D,20220826,000000,25.1,25.12,24.07,24.11,164162,0
+DRIV.US,D,20220829,000000,23.89,24.27,23.85,24.04,716363,0
+DRIV.US,D,20220830,000000,24.25,24.28,23.45,23.66,122839,0
+DRIV.US,D,20220831,000000,23.8,23.8227,23.46,23.53,73975,0
+DRIV.US,D,20220901,000000,23.19,23.19,22.65,23.02,164014,0
+DRIV.US,D,20220902,000000,23.31,23.38,22.67,22.77,135479,0
+DRIV.US,D,20220906,000000,22.87,22.93,22.48,22.55,95612,0
+DRIV.US,D,20220907,000000,22.57,23.17,22.57,23.12,149745,0
+DRIV.US,D,20220908,000000,22.94,23.4299,22.86,23.35,163667,0
+DRIV.US,D,20220909,000000,23.74,24.1,23.74,24.06,77230,0
+DRIV.US,D,20220912,000000,24.32,24.415,24.1312,24.37,104328,0
+DRIV.US,D,20220913,000000,23.53,23.8186,23.27,23.35,176202,0
+DRIV.US,D,20220914,000000,23.44,23.62,23.15,23.5,222648,0
+DRIV.US,D,20220915,000000,23.36,23.78,23.16,23.27,203991,0
+DRIV.US,D,20220916,000000,22.89,23.11,22.73,23,419980,0
+DRIV.US,D,20220919,000000,22.71,23.39,22.67,23.39,152614,0
+DRIV.US,D,20220920,000000,23.12,23.21,22.77,22.88,104731,0
+DRIV.US,D,20220921,000000,22.91,23.24,22.47,22.47,103678,0
+DRIV.US,D,20220922,000000,22.42,22.51,21.77,21.94,230479,0
+DRIV.US,D,20220923,000000,21.4,21.4,20.8042,21.1,223392,0
+DRIV.US,D,20220926,000000,20.97,21.4,20.77,20.84,136527,0
+DRIV.US,D,20220927,000000,21.22,21.42,20.7722,20.94,98538,0
+DRIV.US,D,20220928,000000,20.82,21.49,20.79,21.36,94926,0
+DRIV.US,D,20220929,000000,20.91,20.99,20.17,20.48,667352,0
+DRIV.US,D,20220930,000000,20.27,20.73,20.12,20.12,102814,0
+DRIV.US,D,20221003,000000,20.36,20.88,20.15,20.75,92309,0
+DRIV.US,D,20221004,000000,21.33,21.77,21.29,21.74,75235,0
+DRIV.US,D,20221005,000000,21.31,21.55,20.9401,21.43,303532,0
+DRIV.US,D,20221006,000000,21.41,21.71,21.21,21.23,118886,0
+DRIV.US,D,20221007,000000,20.95,20.95,20.4147,20.51,100138,0
+DRIV.US,D,20221010,000000,20.49,20.51,19.9763,20.16,97571,0
+DRIV.US,D,20221011,000000,20.01,20.232,19.7,19.87,127127,0
+DRIV.US,D,20221012,000000,19.85,19.96,19.61,19.7,279713,0
+DRIV.US,D,20221013,000000,19.06,20.1978,18.91,20.12,107459,0
+DRIV.US,D,20221014,000000,20.23,20.23,19.37,19.39,97530,0
+DRIV.US,D,20221017,000000,19.9,20.1899,19.9,20.1,148560,0
+DRIV.US,D,20221018,000000,20.64,20.75,20.04,20.28,247855,0
+DRIV.US,D,20221019,000000,20.09,20.316,20,20.18,87545,0
+DRIV.US,D,20221020,000000,20.17,20.55,19.97,20.07,122942,0
+DRIV.US,D,20221021,000000,20.03,20.7992,19.91,20.77,114652,0
+DRIV.US,D,20221024,000000,20.68,20.7274,20.235,20.65,127705,0
+DRIV.US,D,20221025,000000,20.78,21.41,20.69,21.36,104246,0
+DRIV.US,D,20221026,000000,21.12,21.61,21.0294,21.26,90073,0
+DRIV.US,D,20221027,000000,21.3,21.5,21.01,21.03,89215,0
+DRIV.US,D,20221028,000000,21.03,21.4072,20.82,21.37,135323,0
+DRIV.US,D,20221031,000000,21.28,21.37,21.085,21.3,135281,0
+DRIV.US,D,20221101,000000,21.75,21.904,21.3783,21.41,127457,0
+DRIV.US,D,20221102,000000,21.39,21.66,20.71,20.77,78117,0
+DRIV.US,D,20221103,000000,20.42,20.86,20.3501,20.63,82154,0
+DRIV.US,D,20221104,000000,21.32,21.5902,21.0465,21.41,63060,0
+DRIV.US,D,20221107,000000,21.66,21.7699,21.39,21.56,89059,0
+DRIV.US,D,20221108,000000,21.76,22.0517,21.56,21.79,74756,0
+DRIV.US,D,20221109,000000,21.52,21.57,21.02,21.07,150291,0
+DRIV.US,D,20221110,000000,22.01,22.74,21.9601,22.67,113114,0
+DRIV.US,D,20221111,000000,22.92,23.4337,22.8,23.39,105782,0
+DRIV.US,D,20221114,000000,23.1,23.3799,22.94,23.06,81866,0
+DRIV.US,D,20221115,000000,23.41,23.52,23,23.19,138853,0
+DRIV.US,D,20221116,000000,22.94,23.0658,22.53,22.62,124661,0
+DRIV.US,D,20221117,000000,22.25,22.4894,22.06,22.39,79536,0
+DRIV.US,D,20221118,000000,22.72,22.72,22.33,22.48,53351,0
+DRIV.US,D,20221121,000000,22.33,22.3499,22.0801,22.19,81688,0
+DRIV.US,D,20221122,000000,22.38,22.54,22.1901,22.48,90654,0
+DRIV.US,D,20221123,000000,22.43,22.795,22.41,22.72,90144,0
+DRIV.US,D,20221125,000000,22.57,22.68,22.4001,22.5,44632,0
+DRIV.US,D,20221128,000000,22.27,22.41,21.9,21.93,85535,0
+DRIV.US,D,20221129,000000,22.04,22.235,22,22.07,118131,0
+DRIV.US,D,20221130,000000,22.26,23.06,22.0191,23.06,110648,0
+DRIV.US,D,20221201,000000,23.12,23.23,22.84,23.07,94450,0
+DRIV.US,D,20221202,000000,22.69,23.26,22.69,23.21,154043,0
+DRIV.US,D,20221205,000000,23.06,23.15,22.531,22.57,196425,0
+DRIV.US,D,20221206,000000,22.59,22.6999,21.98,22.02,99007,0
+DRIV.US,D,20221207,000000,21.98,22.29,21.97,22.05,170005,0
+DRIV.US,D,20221208,000000,22.19,22.375,21.99,22.1,181444,0
+DRIV.US,D,20221209,000000,22.08,22.26,21.93,21.93,151816,0
+DRIV.US,D,20221212,000000,21.88,22.09,21.76,22.09,98420,0
+DRIV.US,D,20221213,000000,22.88,23.03,22.18,22.34,119737,0
+DRIV.US,D,20221214,000000,22.25,22.5025,22.03,22.23,160315,0
+DRIV.US,D,20221215,000000,21.72,21.83,21.3301,21.4,200801,0
+DRIV.US,D,20221216,000000,21.27,21.41,21.041,21.16,136197,0
+DRIV.US,D,20221219,000000,21.19,21.2,20.6214,20.75,169011,0
+DRIV.US,D,20221220,000000,20.61,20.9,20.54,20.68,147108,0
+DRIV.US,D,20221221,000000,20.7,20.9187,20.61,20.84,169266,0
+DRIV.US,D,20221222,000000,20.57,20.63,19.9,20.23,177634,0
+DRIV.US,D,20221223,000000,20.19,20.3,20,20.23,140540,0
+DRIV.US,D,20221227,000000,20.15,20.1999,19.8819,19.9,249310,0
+DRIV.US,D,20221228,000000,19.83,19.97,19.5101,19.54,183205,0
+DRIV.US,D,20221229,000000,19.71,20.0221,19.61,20,237911,0
+DRIV.US,D,20221230,000000,19.8,19.9699,19.7268,19.87,172127,0
+DRIV.US,D,20230103,000000,20.28,20.39,19.7801,19.92,343425,0
+DRIV.US,D,20230104,000000,20.21,20.46,20.07,20.28,621527,0
+DRIV.US,D,20230105,000000,20.22,20.405,20.1,20.2,102629,0
+DRIV.US,D,20230106,000000,20.4,20.9383,20.22,20.9,104657,0
+DRIV.US,D,20230109,000000,21.16,21.52,21.07,21.2,128824,0
+DRIV.US,D,20230110,000000,21.19,21.58,21.0628,21.58,87877,0
+DRIV.US,D,20230111,000000,21.69,21.99,21.62,21.94,81800,0
+DRIV.US,D,20230112,000000,22.14,22.4,21.801,22.4,162652,0
+DRIV.US,D,20230113,000000,21.93,22.39,21.881,22.31,81950,0
+DRIV.US,D,20230117,000000,22.37,22.51,22.25,22.39,107987,0
+DRIV.US,D,20230118,000000,22.51,22.79,22.21,22.21,230235,0
+DRIV.US,D,20230119,000000,22.01,22.08,21.69,21.86,152802,0
+DRIV.US,D,20230120,000000,22.03,22.43,21.82,22.4,223950,0
+DRIV.US,D,20230123,000000,22.55,23.14,22.53,23.1,111852,0
+DRIV.US,D,20230124,000000,22.94,23.15,22.88,23.02,75275,0
+DRIV.US,D,20230125,000000,22.78,23.18,22.66,23.15,95219,0
+DRIV.US,D,20230126,000000,23.49,23.6615,23.21,23.57,241545,0
+DRIV.US,D,20230127,000000,23.49,24,23.4,23.87,129641,0
+DRIV.US,D,20230130,000000,23.5,23.7,23.32,23.32,126234,0
+DRIV.US,D,20230131,000000,23.34,23.76,23.261,23.76,197860,0
+DRIV.US,D,20230201,000000,23.83,24.6,23.77,24.39,160633,0
+DRIV.US,D,20230202,000000,24.63,25.175,24.61,24.93,246493,0
+DRIV.US,D,20230203,000000,24.45,25,24.3,24.53,469988,0
+DRIV.US,D,20230206,000000,24.17,24.3985,24.05,24.17,434004,0
+DRIV.US,D,20230207,000000,24.25,24.62,23.9927,24.52,226457,0
+DRIV.US,D,20230208,000000,24.47,24.6799,24.17,24.18,131047,0
+DRIV.US,D,20230209,000000,24.63,24.72,23.95,24.06,147276,0
+DRIV.US,D,20230210,000000,23.83,23.8891,23.54,23.73,177965,0
+DRIV.US,D,20230213,000000,23.74,24.015,23.6,23.98,113474,0
+DRIV.US,D,20230214,000000,23.78,24.31,23.7,24.29,181272,0
+DRIV.US,D,20230215,000000,24.1,24.6,24.01,24.59,96247,0
+DRIV.US,D,20230216,000000,24.13,24.66,24.13,24.27,157769,0
+DRIV.US,D,20230217,000000,24.06,24.14,23.76,24.06,64396,0
+DRIV.US,D,20230221,000000,23.71,23.8502,23.24,23.24,245098,0
+DRIV.US,D,20230222,000000,23.23,23.33,22.95,23.18,499200,0
+DRIV.US,D,20230223,000000,23.41,23.58,23.07,23.47,113316,0
+DRIV.US,D,20230224,000000,23.01,23.03,22.8,23,121586,0
+DRIV.US,D,20230227,000000,23.3,23.4503,23.2,23.32,76072,0
+DRIV.US,D,20230228,000000,23.31,23.59,23.2803,23.38,70994,0
+DRIV.US,D,20230301,000000,23.55,23.65,23.37,23.45,84368,0
+DRIV.US,D,20230302,000000,23.03,23.49,22.95,23.46,98594,0
+DRIV.US,D,20230303,000000,23.71,24.24,23.63,24.19,128008,0
+DRIV.US,D,20230306,000000,24.27,24.29,23.86,23.91,102332,0
+DRIV.US,D,20230307,000000,23.8,23.85,23.2901,23.3,61732,0
+DRIV.US,D,20230308,000000,23.3,23.5499,23.29,23.54,84817,0
+DRIV.US,D,20230309,000000,23.51,23.66,22.851,22.92,182170,0
+DRIV.US,D,20230310,000000,22.85,22.94,22.34,22.44,63846,0
+DRIV.US,D,20230313,000000,22.05,22.53,21.83,22.32,162221,0
+DRIV.US,D,20230314,000000,22.55,22.73,22.31,22.57,253270,0
+DRIV.US,D,20230315,000000,21.9,22.06,21.66,22.06,86835,0
+DRIV.US,D,20230316,000000,21.83,22.56,21.83,22.55,130133,0
+DRIV.US,D,20230317,000000,22.43,22.5599,22.09,22.18,90545,0
+DRIV.US,D,20230320,000000,22.22,22.49,22.1,22.35,117442,0
+DRIV.US,D,20230321,000000,22.65,22.91,22.65,22.86,65759,0
+DRIV.US,D,20230322,000000,22.93,23.2075,22.51,22.52,93908,0
+DRIV.US,D,20230323,000000,22.86,23.14,22.48,22.72,286005,0
+DRIV.US,D,20230324,000000,22.53,22.63,22.3491,22.59,67192,0
+DRIV.US,D,20230327,000000,22.71,22.75,22.46,22.6,115715,0
+DRIV.US,D,20230328,000000,22.68,22.7399,22.54,22.69,88166,0
+DRIV.US,D,20230329,000000,23.02,23.254,22.9501,23.22,96496,0
+DRIV.US,D,20230330,000000,23.49,23.59,23.39,23.45,157911,0
+DRIV.US,D,20230331,000000,23.48,23.855,23.48,23.84,75273,0
+DRIV.US,D,20230403,000000,23.74,23.84,23.44,23.67,286099,0
+DRIV.US,D,20230404,000000,23.6,23.63,23.1643,23.27,89654,0
+DRIV.US,D,20230405,000000,23.01,23.033,22.6,22.74,121311,0
+DRIV.US,D,20230406,000000,22.57,22.76,22.47,22.68,76637,0
+DRIV.US,D,20230410,000000,22.47,22.85,22.45,22.85,92744,0
+DRIV.US,D,20230411,000000,22.98,23.0783,22.9075,22.98,209762,0
+DRIV.US,D,20230412,000000,23.2,23.26,22.74,22.74,79888,0
+DRIV.US,D,20230413,000000,22.95,23.1952,22.86,23.09,92840,0
+DRIV.US,D,20230414,000000,23.08,23.31,22.89,23.04,70281,0
+DRIV.US,D,20230417,000000,23.02,23.22,23.01,23.22,85592,0
+DRIV.US,D,20230418,000000,23.38,23.44,23.175,23.27,84418,0
+DRIV.US,D,20230419,000000,23.01,23.1,22.91,23.02,128236,0
+DRIV.US,D,20230420,000000,22.57,22.68,22.36,22.47,99552,0
+DRIV.US,D,20230421,000000,22.41,22.41,22.17,22.29,74263,0
+DRIV.US,D,20230424,000000,22.28,22.45,22.21,22.38,144298,0
+DRIV.US,D,20230425,000000,22.17,22.22,21.8,21.815,101758,0
+DRIV.US,D,20230426,000000,21.96,22.06,21.791,21.83,73465,0
+DRIV.US,D,20230427,000000,21.92,22.2099,21.86,22.2,79992,0
+DRIV.US,D,20230428,000000,22.16,22.4,22.13,22.4,67547,0
+DRIV.US,D,20230501,000000,22.34,22.4773,22.26,22.33,86192,0
+DRIV.US,D,20230502,000000,22.26,22.26,21.9555,22.13,134803,0
+DRIV.US,D,20230503,000000,22.14,22.44,22.05,22.05,443949,0
+DRIV.US,D,20230504,000000,21.99,22.02,21.83,21.92,119600,0
+DRIV.US,D,20230505,000000,22.18,22.65,22.18,22.62,59734,0
+DRIV.US,D,20230508,000000,22.69,22.78,22.5602,22.76,92600,0
+DRIV.US,D,20230509,000000,22.56,22.62,22.5,22.61,61561,0
+DRIV.US,D,20230510,000000,22.9,22.97,22.54,22.77,102367,0
+DRIV.US,D,20230511,000000,22.84,22.84,22.57,22.77,129588,0
+DRIV.US,D,20230512,000000,22.8,22.8223,22.38,22.57,83737,0
+DRIV.US,D,20230515,000000,22.61,22.88,22.521,22.83,70346,0
+DRIV.US,D,20230516,000000,22.74,22.83,22.6301,22.68,73729,0
+DRIV.US,D,20230517,000000,22.76,23.2,22.6801,23.19,98922,0
+DRIV.US,D,20230518,000000,23.22,23.46,23.15,23.42,181962,0
+DRIV.US,D,20230519,000000,23.47,23.55,23.28,23.395,158066,0
+DRIV.US,D,20230522,000000,23.35,23.84,23.35,23.79,204239,0
+DRIV.US,D,20230523,000000,23.56,23.7599,23.31,23.36,51948,0
+DRIV.US,D,20230524,000000,23.06,23.06,22.75,22.89,182252,0
+DRIV.US,D,20230525,000000,23.29,23.3355,23.001,23.17,109712,0
+DRIV.US,D,20230526,000000,23.22,23.7939,23.19,23.74,119016,0
+DRIV.US,D,20230530,000000,23.96,24.0899,23.6466,23.83,159852,0
+DRIV.US,D,20230531,000000,23.55,23.6899,23.1901,23.41,62946,0
+DRIV.US,D,20230601,000000,23.49,23.95,23.339,23.84,213838,0
+DRIV.US,D,20230602,000000,24.26,24.45,24.14,24.44,175460,0
+DRIV.US,D,20230605,000000,24.42,24.4999,24.19,24.26,165945,0
+DRIV.US,D,20230606,000000,24.26,24.88,24.16,24.88,83250,0
+DRIV.US,D,20230607,000000,24.93,25.094,24.747,24.83,137928,0
+DRIV.US,D,20230608,000000,24.78,25.07,24.75,25.02,150235,0
+DRIV.US,D,20230609,000000,25.22,25.41,25.0066,25.08,92890,0
+DRIV.US,D,20230612,000000,25.3,25.46,25.13,25.44,121577,0
+DRIV.US,D,20230613,000000,25.75,26.18,25.68,26.17,314604,0
+DRIV.US,D,20230614,000000,26.18,26.3865,25.92,26.18,316469,0
+DRIV.US,D,20230615,000000,26.07,26.5034,26.01,26.45,136771,0
+DRIV.US,D,20230616,000000,26.48,26.55,26.13,26.21,177387,0
+DRIV.US,D,20230620,000000,25.96,26.05,25.62,25.91,115269,0
+DRIV.US,D,20230621,000000,25.87,25.91,25.5,25.59,123254,0
+DRIV.US,D,20230622,000000,25.34,25.57,25.29,25.55,79834,0
+DRIV.US,D,20230623,000000,25.05,25.19,24.91,24.97,97068,0
+DRIV.US,D,20230626,000000,25.2073,25.35,24.8885,24.9,142769,0
+DRIV.US,D,20230627,000000,25.02,25.48,24.97,25.43,103485,0
+DRIV.US,D,20230628,000000,25.29,25.55,25.29,25.5,83364,0
+DRIV.US,D,20230629,000000,25.37,25.5699,25.32,25.55,55377,0
+DRIV.US,D,20230630,000000,25.88,26.11,25.79,26.04,83781,0
+DRIV.US,D,20230703,000000,26.26,26.49,26.24,26.32,64675,0
+DRIV.US,D,20230705,000000,26.16,26.2872,26.1,26.16,234889,0
+DRIV.US,D,20230706,000000,25.81,25.89,25.46,25.71,93362,0
+DRIV.US,D,20230707,000000,25.79,26.3495,25.71,26.1,112782,0
+DRIV.US,D,20230710,000000,26.07,26.32,25.93,26.29,112938,0
+DRIV.US,D,20230711,000000,26.41,26.56,26.24,26.54,107142,0
+DRIV.US,D,20230712,000000,26.9,27.03,26.8001,26.95,232876,0
+DRIV.US,D,20230713,000000,27.15,27.37,27.05,27.33,162847,0
+DRIV.US,D,20230714,000000,27.43,27.43,26.8778,26.95,105397,0
+DRIV.US,D,20230717,000000,26.97,27.2457,26.835,27.17,141089,0
+DRIV.US,D,20230718,000000,27.22,27.47,27.08,27.41,103193,0
+DRIV.US,D,20230719,000000,27.5,27.59,27.27,27.41,151432,0
+DRIV.US,D,20230720,000000,27.15,27.1999,26.651,26.79,171572,0
+DRIV.US,D,20230721,000000,26.92,26.9714,26.48,26.575,252115,0
+DRIV.US,D,20230724,000000,26.58,26.77,26.48,26.67,223470,0
+DRIV.US,D,20230725,000000,26.81,26.97,26.75,26.8,1527325,0
+DRIV.US,D,20230726,000000,26.79,27.19,26.76,27.05,91474,0
+DRIV.US,D,20230727,000000,27.44,27.44,26.79,26.85,164425,0
+DRIV.US,D,20230728,000000,27.24,27.5499,27.19,27.54,139348,0
+DRIV.US,D,20230731,000000,27.56,27.8,27.55,27.76,103036,0
+DRIV.US,D,20230801,000000,27.57,27.671,27.5,27.64,141607,0
+DRIV.US,D,20230802,000000,27.16,27.2199,26.682,26.81,155957,0
+DRIV.US,D,20230803,000000,26.55,26.93,26.44,26.72,123175,0
+DRIV.US,D,20230804,000000,26.74,26.88,26.34,26.37,119523,0
+DRIV.US,D,20230807,000000,26.56,26.6543,26.15,26.36,145232,0
+DRIV.US,D,20230808,000000,25.94,26.06,25.71,26.04,166055,0
+DRIV.US,D,20230809,000000,26.08,26.08,25.5311,25.66,113274,0
+DRIV.US,D,20230810,000000,25.76,25.89,25.22,25.3,87048,0
+DRIV.US,D,20230811,000000,25.05,25.1472,24.87,24.98,89147,0
+DRIV.US,D,20230814,000000,24.66,24.955,24.5301,24.93,123337,0
+DRIV.US,D,20230815,000000,24.79,24.8587,24.46,24.48,61351,0
+DRIV.US,D,20230816,000000,24.28,24.38,24.04,24.04,85013,0
+DRIV.US,D,20230817,000000,24.17,24.18,23.825,23.85,79942,0
+DRIV.US,D,20230818,000000,23.59,23.89,23.53,23.81,109220,0
+DRIV.US,D,20230821,000000,23.98,24.1199,23.84,24.07,68467,0
+DRIV.US,D,20230822,000000,24.32,24.44,23.93,24.01,67566,0
+DRIV.US,D,20230823,000000,23.97,24.41,23.97,24.41,61621,0
+DRIV.US,D,20230824,000000,24.41,24.41,23.8,23.8,88826,0
+DRIV.US,D,20230825,000000,23.92,24.1452,23.663,24.11,62194,0
+DRIV.US,D,20230828,000000,24.24,24.35,24.17,24.35,63428,0
+DRIV.US,D,20230829,000000,24.3,24.98,24.2001,24.98,78643,0
+DRIV.US,D,20230830,000000,24.86,25,24.73,24.95,120292,0
+DRIV.US,D,20230831,000000,24.94,25.13,24.81,24.91,378694,0
+DRIV.US,D,20230901,000000,25.12,25.24,24.9702,25.1,60602,0
+DRIV.US,D,20230905,000000,25.03,25.09,24.901,25.01,77415,0
+DRIV.US,D,20230906,000000,25.04,25.1,24.66,24.79,56406,0
+DRIV.US,D,20230907,000000,24.38,24.38,24.15,24.32,55278,0
+DRIV.US,D,20230908,000000,24.3,24.3326,24.11,24.145,45759,0
+DRIV.US,D,20230911,000000,24.48,24.553,24.3,24.48,113360,0
+DRIV.US,D,20230912,000000,24.39,24.72,24.36,24.515,68797,0
+DRIV.US,D,20230913,000000,24.46,24.5821,24.34,24.42,198163,0
+DRIV.US,D,20230914,000000,24.58,24.78,24.5,24.755,44060,0
+DRIV.US,D,20230915,000000,24.74,24.82,24.51,24.57,50624,0
+DRIV.US,D,20230918,000000,24.44,24.53,24.35,24.41,70517,0
+DRIV.US,D,20230919,000000,24.39,24.49,24.1838,24.39,121533,0
+DRIV.US,D,20230920,000000,24.37,24.51,23.89,23.92,57317,0
+DRIV.US,D,20230921,000000,23.53,23.72,23.36,23.37,80315,0
+DRIV.US,D,20230922,000000,23.6,23.78,23.4072,23.46,49388,0
+DRIV.US,D,20230925,000000,23.24,23.53,23.17,23.49,97133,0
+DRIV.US,D,20230926,000000,23.25,23.38,23.02,23.02,85726,0
+DRIV.US,D,20230927,000000,23.18,23.2532,22.9,23.15,63692,0
+DRIV.US,D,20230928,000000,23.14,23.7,23.11,23.54,61250,0
+DRIV.US,D,20230929,000000,23.76,23.82,23.392,23.49,121828,0
+DRIV.US,D,20231002,000000,23.44,23.49,23.104,23.26,112430,0
+DRIV.US,D,20231003,000000,22.94,23.05,22.6726,22.73,61547,0
+DRIV.US,D,20231004,000000,22.51,22.9507,22.5,22.87,174468,0
+DRIV.US,D,20231005,000000,22.84,22.901,22.55,22.74,71588,0
+DRIV.US,D,20231006,000000,22.57,23.23,22.52,23.11,74240,0
+DRIV.US,D,20231009,000000,22.82,22.99,22.63,22.92,67763,0
+DRIV.US,D,20231010,000000,23.09,23.4943,23.02,23.41,114588,0
+DRIV.US,D,20231011,000000,23.56,23.6958,23.31,23.54,48433,0
+DRIV.US,D,20231012,000000,23.61,23.61,23.0901,23.25,144442,0
+DRIV.US,D,20231013,000000,23.22,23.2389,22.72,22.77,56508,0
+DRIV.US,D,20231016,000000,22.86,23.17,22.8401,23.17,67744,0
+DRIV.US,D,20231017,000000,22.81,23.27,22.81,23.11,66991,0
+DRIV.US,D,20231018,000000,22.94,22.94,22.33,22.4,86693,0
+DRIV.US,D,20231019,000000,22.2,22.27,21.78,21.89,87739,0
+DRIV.US,D,20231020,000000,21.75,21.82,21.5,21.59,88656,0
+DRIV.US,D,20231023,000000,21.36,21.712,21.1693,21.39,101607,0
+DRIV.US,D,20231024,000000,21.57,21.82,21.57,21.69,98700,0
+DRIV.US,D,20231025,000000,21.49,21.55,21.16,21.2,130739,0
+DRIV.US,D,20231026,000000,21.18,21.35,20.86,21,435868,0
+DRIV.US,D,20231027,000000,21.22,21.23,20.81,20.85,75697,0
+DRIV.US,D,20231030,000000,20.94,21.07,20.64,20.79,148240,0
+DRIV.US,D,20231031,000000,20.73,20.89,20.62,20.86,105732,0
+DRIV.US,D,20231101,000000,20.86,21.07,20.7545,21.07,70774,0
+DRIV.US,D,20231102,000000,21.36,21.7234,21.2,21.7,215681,0
+DRIV.US,D,20231103,000000,21.99,22.42,21.99,22.31,321919,0
+DRIV.US,D,20231106,000000,22.42,22.4946,22,22.14,100519,0
+DRIV.US,D,20231107,000000,21.99,22.15,21.8589,22.12,184294,0
+DRIV.US,D,20231108,000000,22.08,22.0831,21.812,21.99,82169,0
+DRIV.US,D,20231109,000000,22.09,22.19,21.632,21.67,90371,0
+DRIV.US,D,20231110,000000,21.64,21.9263,21.55,21.91,81805,0
+DRIV.US,D,20231113,000000,21.73,21.9342,21.6301,21.86,72757,0
+DRIV.US,D,20231114,000000,22.11,22.94,22.11,22.89,145765,0
+DRIV.US,D,20231115,000000,23,23.4399,22.95,23.17,136114,0
+DRIV.US,D,20231116,000000,23.04,23.0867,22.79,22.9,106960,0
+DRIV.US,D,20231117,000000,23.04,23.16,22.9317,23.12,103592,0
+DRIV.US,D,20231120,000000,23.1,23.3947,23.08,23.35,159020,0
+DRIV.US,D,20231121,000000,23.16,23.1893,22.85,22.92,146525,0
+DRIV.US,D,20231122,000000,23.04,23.16,22.86,22.94,79823,0
+DRIV.US,D,20231124,000000,22.95,23.2,22.95,23.15,32591,0
+DRIV.US,D,20231127,000000,22.98,23.05,22.92,22.96,81635,0
+DRIV.US,D,20231128,000000,22.93,23.11,22.81,23,63603,0
+DRIV.US,D,20231129,000000,23.3,23.53,23.175,23.22,77573,0
+DRIV.US,D,20231130,000000,23.29,23.29,23.02,23.12,122637,0
+DRIV.US,D,20231201,000000,23.03,23.38,22.9599,23.38,131972,0
+DRIV.US,D,20231204,000000,23.1,23.23,22.96,23.13,136681,0
+DRIV.US,D,20231205,000000,22.98,23.13,22.93,22.99,99483,0
+DRIV.US,D,20231206,000000,23.29,23.48,23.1,23.14,219244,0
+DRIV.US,D,20231207,000000,23.25,23.33,23.04,23.28,101627,0
+DRIV.US,D,20231208,000000,23.28,23.48,23.1,23.37,191487,0
+DRIV.US,D,20231211,000000,23.3,23.505,23.26,23.48,191131,0
+DRIV.US,D,20231212,000000,23.38,23.41,23.23,23.37,161385,0
+DRIV.US,D,20231213,000000,23.3,23.83,23.1,23.78,163548,0
+DRIV.US,D,20231214,000000,23.99,24.6,23.99,24.54,237882,0
+DRIV.US,D,20231215,000000,24.67,24.76,24.4201,24.44,136933,0
+DRIV.US,D,20231218,000000,24.54,24.65,24.358,24.42,166313,0
+DRIV.US,D,20231219,000000,24.48,24.74,24.46,24.71,168704,0
+DRIV.US,D,20231220,000000,24.58,24.81,24.14,24.15,139872,0
+DRIV.US,D,20231221,000000,24.46,24.67,24.3735,24.66,172905,0
+DRIV.US,D,20231222,000000,24.65,24.8396,24.6,24.7,175550,0
+DRIV.US,D,20231226,000000,24.76,25.11,24.7265,25.07,111702,0
+DRIV.US,D,20231227,000000,25.07,25.1719,24.95,25.09,65052,0
+DRIV.US,D,20231228,000000,24.94,25.06,24.8408,24.9,104476,0
+DRIV.US,D,20231229,000000,24.89,24.98,24.6,24.67,100773,0
+DRIV.US,D,20240102,000000,24.33,24.5,24.08,24.22,392500,0
+DRIV.US,D,20240103,000000,23.81,23.8175,23.57,23.62,580287,0
+DRIV.US,D,20240104,000000,23.49,23.6689,23.3955,23.53,142657,0
+DRIV.US,D,20240105,000000,23.51,23.83,23.48,23.6,96491,0
+DRIV.US,D,20240108,000000,23.59,23.96,23.5286,23.94,106547,0
+DRIV.US,D,20240109,000000,23.64,23.7807,23.54,23.74,70565,0
+DRIV.US,D,20240110,000000,23.62,23.6699,23.448,23.58,137447,0
+DRIV.US,D,20240111,000000,23.65,23.7099,23.23,23.55,97961,0
+DRIV.US,D,20240112,000000,23.5,23.62,23.21,23.23,290844,0
+DRIV.US,D,20240116,000000,22.96,23.1,22.8,22.94,197281,0
+DRIV.US,D,20240117,000000,22.52,22.5399,22.33,22.49,166482,0
+DRIV.US,D,20240118,000000,22.77,22.79,22.51,22.73,286421,0
+DRIV.US,D,20240119,000000,22.75,22.92,22.5769,22.9,125277,0
+DRIV.US,D,20240122,000000,22.89,23.2,22.86,23.05,158993,0
+DRIV.US,D,20240123,000000,23.2,23.3831,23.11,23.29,167528,0
+DRIV.US,D,20240124,000000,23.49,23.51,23.18,23.2,130257,0
+DRIV.US,D,20240125,000000,23.26,23.35,23,23.13,157651,0
+DRIV.US,D,20240126,000000,23.02,23.1374,22.9,22.93,115614,0
+DRIV.US,D,20240129,000000,22.94,23.297,22.85,23.29,141568,0
+DRIV.US,D,20240130,000000,23.22,23.2333,23.06,23.09,79597,0
+DRIV.US,D,20240131,000000,22.96,23.2358,22.72,22.74,155409,0
+DRIV.US,D,20240201,000000,22.91,23.06,22.6608,22.98,111489,0
+DRIV.US,D,20240202,000000,22.86,23.05,22.7111,22.97,142032,0
+DRIV.US,D,20240205,000000,22.84,22.91,22.59,22.75,173911,0
+DRIV.US,D,20240206,000000,22.83,23.28,22.75,23.24,137382,0
+DRIV.US,D,20240207,000000,23.4,23.48,23.24,23.39,145204,0
+DRIV.US,D,20240208,000000,23.45,23.65,23.34,23.57,128488,0
+DRIV.US,D,20240209,000000,23.65,23.8742,23.58,23.85,115375,0
+DRIV.US,D,20240212,000000,23.79,24.33,23.79,24.11,119806,0
+DRIV.US,D,20240213,000000,23.6,23.605,23.15,23.32,166119,0
+DRIV.US,D,20240214,000000,23.51,23.75,23.4101,23.72,119375,0
+DRIV.US,D,20240215,000000,23.77,24,23.75,23.96,72257,0
+DRIV.US,D,20240216,000000,23.91,24.055,23.8,23.85,194318,0
+DRIV.US,D,20240220,000000,23.61,23.79,23.25,23.42,150000,0
+DRIV.US,D,20240221,000000,23.37,23.571,23.0572,23.5,130607,0
+DRIV.US,D,20240222,000000,23.85,23.974,23.61,23.71,221808,0
+DRIV.US,D,20240223,000000,23.64,23.71,23.46,23.57,115127,0
+DRIV.US,D,20240226,000000,23.52,23.79,23.52,23.63,178383,0
+DRIV.US,D,20240227,000000,23.79,23.94,23.79,23.91,119659,0
+DRIV.US,D,20240228,000000,23.82,23.8999,23.7,23.79,89900,0
+DRIV.US,D,20240229,000000,24.06,24.34,23.9725,24.15,194495,0
+DRIV.US,D,20240301,000000,24.13,24.62,24.13,24.56,180307,0
+DRIV.US,D,20240304,000000,24.46,24.46,24.32,24.32,122621,0
+DRIV.US,D,20240305,000000,24.02,24.0843,23.71,23.81,123971,0
+DRIV.US,D,20240306,000000,24.16,24.4332,24.065,24.26,107309,0
+DRIV.US,D,20240307,000000,24.3,24.5989,24.3,24.54,268137,0
+DRIV.US,D,20240308,000000,24.59,24.8669,24.24,24.24,107575,0
+DRIV.US,D,20240311,000000,24.13,24.3821,24.13,24.27,249315,0
+DRIV.US,D,20240312,000000,24.35,24.58,24.2063,24.51,139740,0
+DRIV.US,D,20240313,000000,24.38,24.5,24.29,24.32,128262,0
+DRIV.US,D,20240314,000000,24.31,24.37,23.745,23.89,133807,0
+DRIV.US,D,20240315,000000,23.79,23.94,23.76,23.83,92684,0
+DRIV.US,D,20240318,000000,24.13,24.263,23.93,23.95,143832,0
+DRIV.US,D,20240319,000000,23.86,24.04,23.73,23.96,178211,0
+DRIV.US,D,20240320,000000,23.93,24.4701,23.93,24.4,191082,0
+DRIV.US,D,20240321,000000,24.53,24.68,24.46,24.47,111314,0
+DRIV.US,D,20240322,000000,24.39,24.43,24.33,24.35,72408,0
+DRIV.US,D,20240325,000000,24.22,24.42,24.2,24.29,115110,0
+DRIV.US,D,20240326,000000,24.37,24.43,24.16,24.18,77839,0
+DRIV.US,D,20240327,000000,24.32,24.7,24.22,24.67,99704,0
+DRIV.US,D,20240328,000000,24.6,24.7841,24.6,24.7,88579,0
+DRIV.US,D,20240401,000000,24.73,24.95,24.62,24.73,137770,0
+DRIV.US,D,20240402,000000,24.39,24.4742,24.2509,24.34,202055,0
+DRIV.US,D,20240403,000000,24.2,24.4468,24.2,24.41,69656,0
+DRIV.US,D,20240404,000000,24.72,24.8827,24.0801,24.12,102168,0
+DRIV.US,D,20240405,000000,24.13,24.33,24.0475,24.26,187917,0
+DRIV.US,D,20240408,000000,24.38,24.5949,24.38,24.46,98458,0
+DRIV.US,D,20240409,000000,24.65,24.8651,24.58,24.8,235428,0
+DRIV.US,D,20240410,000000,24.31,24.4509,24,24.29,124024,0
+DRIV.US,D,20240411,000000,24.42,24.5,24.17,24.44,107142,0
+DRIV.US,D,20240412,000000,24.18,24.18,23.69,23.73,217623,0
+DRIV.US,D,20240415,000000,24.03,24.0933,23.335,23.39,144339,0
+DRIV.US,D,20240416,000000,23.14,23.28,22.98,23.08,107639,0
+DRIV.US,D,20240417,000000,23.17,23.29,22.86,22.91,109715,0
+DRIV.US,D,20240418,000000,22.85,23,22.61,22.71,78366,0
+DRIV.US,D,20240419,000000,22.54,22.64,22.24,22.31,73661,0
+DRIV.US,D,20240422,000000,22.4,22.5858,22.25,22.5,93791,0
+DRIV.US,D,20240423,000000,22.49,22.83,22.42,22.76,66166,0
+DRIV.US,D,20240424,000000,22.98,23.09,22.8,22.91,93808,0
+DRIV.US,D,20240425,000000,22.64,22.92,22.5345,22.87,98171,0
+DRIV.US,D,20240426,000000,23.02,23.38,22.96,23.27,75161,0
+DRIV.US,D,20240429,000000,23.52,23.74,23.45,23.68,98860,0
+DRIV.US,D,20240430,000000,23.5,23.6135,23.22,23.25,96271,0
+DRIV.US,D,20240501,000000,23.17,23.7,23.11,23.21,79212,0
+DRIV.US,D,20240502,000000,23.57,23.8,23.28,23.75,83756,0
+DRIV.US,D,20240503,000000,24.07,24.21,23.9,24.05,52517,0
+DRIV.US,D,20240506,000000,24.14,24.37,24.14,24.36,81343,0
+DRIV.US,D,20240507,000000,24.32,24.36,24.1508,24.21,43232,0
+DRIV.US,D,20240508,000000,23.89,24.1043,23.84,24.1,62984,0
+DRIV.US,D,20240509,000000,24.13,24.3308,24.0401,24.29,68575,0
+DRIV.US,D,20240510,000000,24.31,24.34,23.6573,24.02,51731,0
+DRIV.US,D,20240513,000000,24.12,24.45,24.12,24.32,51011,0
+DRIV.US,D,20240514,000000,24.5,24.88,24.5,24.75,112518,0
+DRIV.US,D,20240515,000000,24.98,24.9914,24.5728,24.83,97934,0
+DRIV.US,D,20240516,000000,24.73,24.86,24.67,24.68,72654,0
+DRIV.US,D,20240517,000000,24.67,24.7944,24.5874,24.7,47118,0
+DRIV.US,D,20240520,000000,24.72,24.87,24.71,24.8,86659,0
+DRIV.US,D,20240521,000000,24.66,24.7799,24.61,24.74,52860,0
+DRIV.US,D,20240522,000000,24.69,24.8109,24.5201,24.69,52436,0
+DRIV.US,D,20240523,000000,24.81,24.86,24.23,24.33,83933,0
+DRIV.US,D,20240524,000000,24.46,24.8,24.39,24.76,199209,0
+DRIV.US,D,20240528,000000,24.94,25.09,24.836,24.98,137038,0
+DRIV.US,D,20240529,000000,24.49,24.65,24.49,24.53,61965,0
+DRIV.US,D,20240530,000000,24.54,24.7767,24.54,24.65,79254,0
+DRIV.US,D,20240531,000000,24.77,24.815,24.337,24.71,47645,0
+DRIV.US,D,20240603,000000,24.92,25.0193,24.61,24.82,73148,0
+DRIV.US,D,20240604,000000,24.7,24.7,24.4501,24.5,43439,0
+DRIV.US,D,20240605,000000,24.66,24.91,24.585,24.91,92932,0
+DRIV.US,D,20240606,000000,24.83,24.85,24.641,24.79,51785,0
+DRIV.US,D,20240607,000000,24.54,24.64,24.39,24.5,91069,0
+DRIV.US,D,20240610,000000,24.42,24.7,24.38,24.65,68718,0
+DRIV.US,D,20240611,000000,24.46,24.4999,24.281,24.47,58923,0
+DRIV.US,D,20240612,000000,24.85,25.04,24.7201,24.79,87966,0
+DRIV.US,D,20240613,000000,24.72,24.78,24.37,24.47,71231,0
+DRIV.US,D,20240614,000000,24.22,24.31,23.99,24.1,146843,0
+DRIV.US,D,20240617,000000,24.03,24.27,23.89,24.27,82700,0
+DRIV.US,D,20240618,000000,24.15,24.28,24.14,24.22,80544,0
+DRIV.US,D,20240620,000000,24.14,24.18,23.83,23.97,175135,0
+DRIV.US,D,20240621,000000,23.73,23.85,23.4786,23.74,78840,0
+DRIV.US,D,20240624,000000,23.77,23.9338,23.61,23.62,86158,0
+DRIV.US,D,20240625,000000,23.72,23.7631,23.56,23.7,74826,0
+DRIV.US,D,20240626,000000,23.56,23.79,23.5509,23.77,74915,0
+DRIV.US,D,20240627,000000,23.56,23.65,23.48,23.59,77082,0
+DRIV.US,D,20240628,000000,23.6,23.73,23.36,23.49,85894,0
+DRIV.US,D,20240701,000000,23.53,23.6629,23.43,23.51,88216,0
+DRIV.US,D,20240702,000000,23.4,23.613,23.14,23.61,103495,0
+DRIV.US,D,20240703,000000,23.74,24.17,23.73,24.01,80993,0
+DRIV.US,D,20240705,000000,24.06,24.2899,24.0368,24.26,113133,0
+DRIV.US,D,20240708,000000,24.23,24.38,24.18,24.32,119736,0
+DRIV.US,D,20240709,000000,24.28,24.28,24.15,24.21,66095,0
+DRIV.US,D,20240710,000000,24.35,24.635,24.35,24.62,111492,0
+DRIV.US,D,20240711,000000,24.84,25.0244,24.59,24.67,96171,0
+DRIV.US,D,20240712,000000,24.8,25.28,24.8,25.13,78708,0
+DRIV.US,D,20240715,000000,25.05,25.182,24.9351,25.09,89653,0
+DRIV.US,D,20240716,000000,25.08,25.46,25,25.46,111014,0
+DRIV.US,D,20240717,000000,25.09,25.1998,24.71,24.82,58151,0
+DRIV.US,D,20240718,000000,24.87,24.97,24.3235,24.43,63646,0
+DRIV.US,D,20240719,000000,24.31,24.31,23.91,23.98,63028,0
+DRIV.US,D,20240722,000000,24.17,24.42,24.0541,24.35,145002,0
+DRIV.US,D,20240723,000000,24.18,24.26,24.0801,24.16,61630,0
+DRIV.US,D,20240724,000000,23.81,23.86,23.3,23.35,79618,0
+DRIV.US,D,20240725,000000,23.01,23.4345,22.73,22.94,123116,0
+DRIV.US,D,20240726,000000,23.19,23.2492,22.9612,23.17,35571,0
+DRIV.US,D,20240729,000000,23.25,23.31,22.97,23.14,80925,0
+DRIV.US,D,20240730,000000,23.11,23.14,22.56,22.72,104671,0
+DRIV.US,D,20240731,000000,23.15,23.5614,23.14,23.39,102137,0
+DRIV.US,D,20240801,000000,23.16,23.3277,22.25,22.41,86725,0
+DRIV.US,D,20240802,000000,21.79,21.83,21.31,21.48,106948,0
+DRIV.US,D,20240805,000000,20.21,20.98,20.13,20.71,216395,0
+DRIV.US,D,20240806,000000,20.91,21.0585,20.685,20.87,169152,0
+DRIV.US,D,20240807,000000,21.3,21.37,20.54,20.59,74766,0
+DRIV.US,D,20240808,000000,20.76,21.24,20.715,21.17,646031,0
+DRIV.US,D,20240809,000000,21.17,21.29,20.99,21.21,85615,0
+DRIV.US,D,20240812,000000,21.18,21.2,20.95,21,79450,0
+DRIV.US,D,20240813,000000,21.12,21.51,21.09,21.49,59598,0
+DRIV.US,D,20240814,000000,21.54,21.5567,21.21,21.33,62587,0
+DRIV.US,D,20240815,000000,21.59,21.9381,21.59,21.86,77036,0
+DRIV.US,D,20240816,000000,21.85,22.04,21.8101,21.9951,61288,0
+DRIV.US,D,20240819,000000,22.1,22.35,22.0625,22.32,59100,0
+DRIV.US,D,20240820,000000,22.33,22.35,22.091,22.15,53222,0
+DRIV.US,D,20240821,000000,22.38,22.62,22.31,22.59,86276,0
+DRIV.US,D,20240822,000000,22.59,22.59,22.11,22.11,44555,0
+DRIV.US,D,20240823,000000,22.38,22.78,22.375,22.78,46978,0
+DRIV.US,D,20240826,000000,22.73,22.8115,22.52,22.56,86055,0
+DRIV.US,D,20240827,000000,22.61,22.695,22.4609,22.62,76118,0
+DRIV.US,D,20240828,000000,22.59,22.62,22.196,22.31,68628,0
+DRIV.US,D,20240829,000000,22.48,22.775,22.47,22.56,76048,0
+DRIV.US,D,20240830,000000,22.75,22.7662,22.49,22.71,101963,0
+DRIV.US,D,20240903,000000,22.39,22.4324,21.681,21.77,144128,0
+DRIV.US,D,20240904,000000,21.6,21.96,21.6,21.68,113787,0
+DRIV.US,D,20240905,000000,21.78,21.939,21.661,21.78,67891,0
+DRIV.US,D,20240906,000000,21.6,21.6,20.94,20.97,48230,0
+DRIV.US,D,20240909,000000,21.15,21.33,21.12,21.2,47828,0
+DRIV.US,D,20240910,000000,21.03,21.03,20.7,21.02,654080,0
+DRIV.US,D,20240911,000000,21.25,21.66,20.98,21.66,70869,0
+DRIV.US,D,20240912,000000,21.56,21.7972,21.44,21.7,58844,0
+DRIV.US,D,20240913,000000,21.76,21.98,21.66,21.9328,102632,0
+DRIV.US,D,20240916,000000,21.92,21.9788,21.76,21.904,56073,0
+DRIV.US,D,20240917,000000,22.06,22.2972,21.99,22.09,40531,0
+DRIV.US,D,20240918,000000,22.14,22.45,21.89,22,74369,0
+DRIV.US,D,20240919,000000,22.64,22.74,22.48,22.67,65816,0
+DRIV.US,D,20240920,000000,22.51,22.5185,22.17,22.33,65648,0
+DRIV.US,D,20240923,000000,22.44,22.52,22.38,22.48,84158,0
+DRIV.US,D,20240924,000000,22.75,22.96,22.72,22.94,124091,0
+DRIV.US,D,20240925,000000,22.84,22.8707,22.68,22.75,57439,0
+DRIV.US,D,20240926,000000,23.39,23.51,23.1959,23.48,83343,0
+DRIV.US,D,20240927,000000,23.71,23.92,23.59,23.75,176103,0
+DRIV.US,D,20240930,000000,23.62,23.71,23.271,23.48,71170,0
+DRIV.US,D,20241001,000000,23.49,23.49,23,23.18,77078,0
+DRIV.US,D,20241002,000000,23.22,23.4075,23.1,23.33,46190,0
+DRIV.US,D,20241003,000000,22.92,23.06,22.83,22.92,41508,0
+DRIV.US,D,20241004,000000,23.23,23.3,23.1031,23.3,94408,0
+DRIV.US,D,20241007,000000,23.46,23.56,23.3109,23.47,81100,0
+DRIV.US,D,20241008,000000,23.22,23.2499,23.035,23.19,149879,0
+DRIV.US,D,20241009,000000,23.13,23.4,23.06,23.32,40816,0
+DRIV.US,D,20241010,000000,23.23,23.3299,23.05,23.3,57176,0
+DRIV.US,D,20241011,000000,23.12,23.4808,23.12,23.44,43504,0
+DRIV.US,D,20241014,000000,23.35,23.4494,23.2,23.36,51057,0
+DRIV.US,D,20241015,000000,23.19,23.2116,22.74,22.8,78627,0
+DRIV.US,D,20241016,000000,22.9,23.0183,22.85,22.93,44728,0
+DRIV.US,D,20241017,000000,22.98,22.98,22.685,22.7,81701,0
+DRIV.US,D,20241018,000000,22.97,22.97,22.84,22.87,150280,0
+DRIV.US,D,20241021,000000,22.78,22.835,22.56,22.75,65827,0
+DRIV.US,D,20241022,000000,22.69,22.915,22.6394,22.87,73487,0
+DRIV.US,D,20241023,000000,22.83,22.88,22.47,22.67,57026,0
+DRIV.US,D,20241024,000000,22.85,22.9337,22.61,22.82,47696,0
+DRIV.US,D,20241025,000000,23.06,23.2413,22.98,23.04,49992,0
+DRIV.US,D,20241028,000000,23.15,23.59,23.03,23.49,75329,0
+DRIV.US,D,20241029,000000,23.41,23.4303,23.23,23.36,58084,0
+DRIV.US,D,20241030,000000,23.16,23.3,22.94,22.98,55460,0
+DRIV.US,D,20241031,000000,22.82,22.82,22.351,22.45,63496,0
+DRIV.US,D,20241101,000000,22.54,22.8,22.5,22.6,72407,0
+DRIV.US,D,20241104,000000,22.7,22.9,22.64,22.69,54388,0
+DRIV.US,D,20241105,000000,22.71,22.93,22.71,22.93,70961,0
+DRIV.US,D,20241106,000000,22.98,23.0607,22.65,23.04,120678,0
+DRIV.US,D,20241107,000000,23.45,23.7499,23.4,23.7,258095,0
+DRIV.US,D,20241108,000000,23.48,23.6,23.41,23.6,83624,0
+DRIV.US,D,20241111,000000,23.92,23.98,23.7292,23.94,86316,0
+DRIV.US,D,20241112,000000,23.83,23.865,23.389,23.55,70362,0
+DRIV.US,D,20241113,000000,23.58,23.7,23.39,23.43,91541,0
+DRIV.US,D,20241114,000000,23.41,23.56,23.0841,23.16,92067,0
+DRIV.US,D,20241115,000000,23,23.16,22.8901,23.08,52651,0
+DRIV.US,D,20241118,000000,23.23,23.4699,23.2007,23.36,72603,0
+DRIV.US,D,20241119,000000,23.16,23.4945,23.16,23.44,78738,0
+DRIV.US,D,20241120,000000,23.3,23.35,23.12,23.35,71605,0
+DRIV.US,D,20241121,000000,23.32,23.4455,23.165,23.42,70347,0
+DRIV.US,D,20241122,000000,23.28,23.56,23.22,23.56,105238,0
+DRIV.US,D,20241125,000000,23.77,23.885,23.6808,23.76,75041,0
+DRIV.US,D,20241126,000000,23.68,23.68,23.36,23.41,59582,0
+DRIV.US,D,20241127,000000,23.44,23.615,23.25,23.37,66034,0
+DRIV.US,D,20241129,000000,23.45,23.7,23.4401,23.65,36492,0
+DRIV.US,D,20241202,000000,23.77,23.94,23.76,23.89,83001,0
+DRIV.US,D,20241203,000000,23.71,23.7899,23.5387,23.69,130755,0
+DRIV.US,D,20241204,000000,23.74,23.8,23.61,23.74,102299,0
+DRIV.US,D,20241205,000000,23.77,23.8689,23.61,23.62,88147,0
+DRIV.US,D,20241206,000000,23.77,23.84,23.72,23.83,73760,0
+DRIV.US,D,20241209,000000,24.1,24.536,24.0674,24.22,125203,0
+DRIV.US,D,20241210,000000,24.15,24.15,23.81,23.9,92133,0
+DRIV.US,D,20241211,000000,24.02,24.21,23.881,24.12,109394,0
+DRIV.US,D,20241212,000000,24.03,24.155,23.98,24.02,108358,0
+DRIV.US,D,20241213,000000,23.97,23.99,23.73,23.9,65062,0
+DRIV.US,D,20241216,000000,23.78,23.9899,23.66,23.93,66178,0
+DRIV.US,D,20241217,000000,23.83,23.925,23.77,23.81,69970,0
+DRIV.US,D,20241218,000000,23.83,24.16,22.92,23.06,172362,0
+DRIV.US,D,20241219,000000,23.29,23.37,22.955,22.98,107672,0
+DRIV.US,D,20241220,000000,22.77,23.48,22.76,23.22,162579,0
+DRIV.US,D,20241223,000000,23.23,23.48,23.23,23.48,117798,0
+DRIV.US,D,20241224,000000,23.57,23.84,23.57,23.72,56608,0
+DRIV.US,D,20241226,000000,23.93,24.22,23.92,24.14,213415,0
+DRIV.US,D,20241227,000000,23.88,24.005,23.6435,23.8,73222,0
+DRIV.US,D,20241230,000000,23.16,23.24,22.95,23.1,85107,0
+DRIV.US,D,20241231,000000,23.18,23.345,22.91,22.96,198960,0
+DRIV.US,D,20250102,000000,23.03,23.17,22.79,23.05,52666,0
+DRIV.US,D,20250103,000000,23.02,23.43,23,23.38,73752,0
+DRIV.US,D,20250106,000000,23.8,24.13,23.8,23.91,96343,0
+DRIV.US,D,20250107,000000,23.99,24.2253,23.57,23.68,75095,0
+DRIV.US,D,20250108,000000,23.5,23.5,23.16,23.38,44318,0
+DRIV.US,D,20250110,000000,22.96,22.98,22.68,22.86,65935,0
+DRIV.US,D,20250113,000000,22.53,22.83,22.51,22.83,47788,0
+DRIV.US,D,20250114,000000,23.08,23.25,22.84,22.91,52528,0
+DRIV.US,D,20250115,000000,23.39,23.53,23.34,23.45,230046,0
+DRIV.US,D,20250116,000000,23.48,23.5,23.36,23.4,68691,0
+DRIV.US,D,20250117,000000,23.62,23.81,23.62,23.66,56907,0
+DRIV.US,D,20250121,000000,24.02,24.08,23.7203,24.04,91329,0
+DRIV.US,D,20250122,000000,24.02,24.1083,23.89,23.89,62132,0
+DRIV.US,D,20250123,000000,23.8,24.02,23.76,24.02,95768,0
+DRIV.US,D,20250124,000000,24.06,24.168,23.96,23.98,51997,0
+DRIV.US,D,20250127,000000,23.47,23.6185,23.14,23.31,71620,0
+DRIV.US,D,20250128,000000,23.25,23.2748,22.95,23.26,78414,0
+DRIV.US,D,20250129,000000,23.25,23.3,23.0885,23.15,30704,0
+DRIV.US,D,20250130,000000,23.34,23.57,23.3235,23.43,186881,0
+DRIV.US,D,20250131,000000,23.43,23.7063,23.14,23.18,76400,0
+DRIV.US,D,20250203,000000,22.48,22.8258,22.22,22.61,208773,0
+DRIV.US,D,20250204,000000,22.8,23.13,22.79,23.08,102332,0
+DRIV.US,D,20250205,000000,23.09,23.3275,23.0343,23.22,209454,0
+DRIV.US,D,20250206,000000,23.31,23.434,23.2,23.32,58641,0
+DRIV.US,D,20250207,000000,23.42,23.4857,23.03,23.08,160726,0
+DRIV.US,D,20250210,000000,23.32,23.37,23.24,23.25,104246,0
+DRIV.US,D,20250211,000000,22.86,23.1068,22.7,22.92,110980,0
+DRIV.US,D,20250212,000000,22.72,23.14,22.72,23.06,68754,0
+DRIV.US,D,20250213,000000,23.3,23.66,23.3,23.63,83757,0
+DRIV.US,D,20250214,000000,23.75,23.9399,23.68,23.79,405502,0
+DRIV.US,D,20250218,000000,23.81,24.0992,23.8001,24.07,120682,0
+DRIV.US,D,20250219,000000,24.02,24.195,24.02,24.12,50340,0
+DRIV.US,D,20250220,000000,24.325,24.325,23.98,24.23,100060,0
+DRIV.US,D,20250221,000000,24.34,24.36,23.66,23.75,57733,0
+DRIV.US,D,20250224,000000,23.75,23.781,23.375,23.475,89176,0
+DRIV.US,D,20250225,000000,23.55,23.58,23.1205,23.25,147506,0
+DRIV.US,D,20250226,000000,23.39,23.68,23.2901,23.44,102923,0
+DRIV.US,D,20250227,000000,23.54,23.5787,22.91,22.95,51970,0
+DRIV.US,D,20250228,000000,22.512,22.7684,22.31,22.69,80983,0
+DRIV.US,D,20250303,000000,23.05,23.06,22.035,22.17,137144,0
+DRIV.US,D,20250304,000000,21.76,22.32,21.4603,21.95,121248,0
+DRIV.US,D,20250305,000000,22.35,22.825,22.3018,22.81,81101,0
+DRIV.US,D,20250306,000000,22.6,22.9,22.5193,22.62,69689,0
+DRIV.US,D,20250307,000000,22.64,23,22.4601,22.98,61030,0
+DRIV.US,D,20250310,000000,22.6431,22.66,22.0339,22.29,56990,0
+DRIV.US,D,20250311,000000,22.35,22.6,21.9656,22.3,84025,0
+DRIV.US,D,20250312,000000,22.57,22.57,22.265,22.38,35715,0
+DRIV.US,D,20250313,000000,22.34,22.505,22.11,22.18,170834,0
+DRIV.US,D,20250314,000000,22.5,22.7221,22.49,22.71,64760,0
+DRIV.US,D,20250317,000000,22.7,23.09,22.7,23.02,47141,0
+DRIV.US,D,20250318,000000,22.94,22.97,22.83,22.9,46229,0
+DRIV.US,D,20250319,000000,22.9,23.18,22.865,23.02,41100,0
+DRIV.US,D,20250320,000000,22.77,22.88,22.62,22.71,48622,0
+DRIV.US,D,20250321,000000,22.37,22.5799,22.27,22.56,56571,0
+DRIV.US,D,20250324,000000,22.77,22.93,22.77,22.86,48088,0
+DRIV.US,D,20250325,000000,22.88,22.9,22.8,22.86,53744,0
+DRIV.US,D,20250326,000000,22.79,22.86,22.37,22.49,54041,0
+DRIV.US,D,20250327,000000,22.23,22.275,22,22.13,33528,0
+DRIV.US,D,20250328,000000,21.79,21.795,21.28,21.41,61924,0
+DRIV.US,D,20250331,000000,20.87,21.15,20.655,21.14,63401,0
+DRIV.US,D,20250401,000000,21.03,21.26,20.84,21.14,33485,0
+DRIV.US,D,20250402,000000,20.82,21.37,20.82,21.24,33035,0
+DRIV.US,D,20250403,000000,20.41,20.47,19.9101,19.94,122712,0
+DRIV.US,D,20250404,000000,19.06,19.24,18.17,18.72,101214,0
+DRIV.US,D,20250407,000000,17.86,18.72,17.675,18.39,98932,0
+DRIV.US,D,20250408,000000,18.96,18.96,17.4462,17.75,218344,0
+DRIV.US,D,20250409,000000,17.64,19.86,17.57,19.74,81508,0
+DRIV.US,D,20250410,000000,19.31,19.34,18.4728,19.05,76024,0
+DRIV.US,D,20250411,000000,19.08,19.56,18.9,19.56,148808,0
+DRIV.US,D,20250414,000000,19.84,19.91,19.471,19.75,87658,0
+DRIV.US,D,20250415,000000,19.79,19.9554,19.63,19.71,56599,0
+DRIV.US,D,20250416,000000,19.32,19.49,18.96,19.29,53083,0
+DRIV.US,D,20250417,000000,19.38,19.46,19.23,19.4,25086,0
+DRIV.US,D,20250421,000000,19.17,19.2355,18.84,19.02,37649,0
+DRIV.US,D,20250422,000000,19.32,19.63,19.3195,19.49,23999,0
+DRIV.US,D,20250423,000000,20.2,20.44,19.99,19.99,207424,0
+DRIV.US,D,20250424,000000,20.23,20.71,20.23,20.71,21822,0
+DRIV.US,D,20250425,000000,20.55,20.7977,20.524,20.76,17295,0
+DRIV.US,D,20250428,000000,20.81,21,20.61,20.83,45339,0
+DRIV.US,D,20250429,000000,20.8,20.985,20.7909,20.93,26789,0
+DRIV.US,D,20250430,000000,20.46,20.78,20.29,20.75,28212,0
+DRIV.US,D,20250501,000000,20.85,20.961,20.72,20.72,25098,0
+DRIV.US,D,20250502,000000,21.18,21.36,21.13,21.3,22584,0
+DRIV.US,D,20250505,000000,21.18,21.3497,21.15,21.27,34981,0
+DRIV.US,D,20250506,000000,21,21.26,20.97,21.15,37085,0
+DRIV.US,D,20250507,000000,21.07,21.07,20.8,21,23868,0
+DRIV.US,D,20250508,000000,21.18,21.49,21.1001,21.3,27644,0
+DRIV.US,D,20250509,000000,21.41,21.6799,21.41,21.52,42899,0
+DRIV.US,D,20250512,000000,22.43,22.583,22.274,22.47,70707,0
+DRIV.US,D,20250513,000000,22.52,22.78,22.52,22.7,39361,0
+DRIV.US,D,20250514,000000,22.77,22.84,22.66,22.74,27716,0
+DRIV.US,D,20250515,000000,22.63,22.68,22.505,22.59,23339,0
+DRIV.US,D,20250516,000000,22.56,22.75,22.52,22.7,22483,0
+DRIV.US,D,20250519,000000,22.31,22.56,22.28,22.56,74452,0
+DRIV.US,D,20250520,000000,22.49,22.6499,22.42,22.54,33202,0
+DRIV.US,D,20250521,000000,22.49,22.69,22.18,22.25,36650,0
+DRIV.US,D,20250522,000000,22.14,22.235,22.02,22.11,34016,0
+DRIV.US,D,20250523,000000,21.75,22.06,21.69,21.94,28697,0
+DRIV.US,D,20250527,000000,22.19,22.42,22.0911,22.33,45635,0
+DRIV.US,D,20250528,000000,22.3,22.3,22.17,22.17,23646,0
+DRIV.US,D,20250529,000000,22.54,22.55,22.22,22.31,49848,0
+DRIV.US,D,20250530,000000,22.13,22.13,21.766,21.96,22727,0
+DRIV.US,D,20250602,000000,21.8,21.87,21.66,21.87,29986,0
+DRIV.US,D,20250603,000000,21.8,22.2182,21.79,22.14,35745,0
+DRIV.US,D,20250604,000000,22.3,22.49,22.2207,22.39,43178,0
+DRIV.US,D,20250605,000000,22.48,22.555,22.1534,22.22,54992,0
+DRIV.US,D,20250606,000000,22.39,22.5,22.39,22.43,20919,0
+DRIV.US,D,20250609,000000,22.49,22.8,22.43,22.74,95882,0
+DRIV.US,D,20250610,000000,22.84,23.0957,22.84,23.07,32232,0
+DRIV.US,D,20250611,000000,23.28,23.332,23.0101,23.09,35354,0
+DRIV.US,D,20250612,000000,23.01,23.143,22.9511,23.02,29417,0
+DRIV.US,D,20250613,000000,22.55,22.7634,22.48,22.51,17609,0
+DRIV.US,D,20250616,000000,22.67,22.93,22.67,22.81,36482,0
+DRIV.US,D,20250617,000000,22.69,22.72,22.4,22.4,19745,0
+DRIV.US,D,20250618,000000,22.42,22.67,22.42,22.48,54700,0
+DRIV.US,D,20250620,000000,22.6,22.6274,22.25,22.25,32632,0
+DRIV.US,D,20250623,000000,22.18,22.5665,22.14,22.53,39907,0
+DRIV.US,D,20250624,000000,22.84,23.1449,22.84,23.1,45855,0
+DRIV.US,D,20250625,000000,23.28,23.28,23.0202,23.13,37998,0
+DRIV.US,D,20250626,000000,23.2,23.55,23.2,23.51,53241,0
+DRIV.US,D,20250627,000000,23.4,23.45,23.16,23.33,22443,0
+DRIV.US,D,20250630,000000,23.35,23.4401,23.25,23.3,41797,0
+DRIV.US,D,20250701,000000,23.09,23.54,23.08,23.34,56324,0
+DRIV.US,D,20250702,000000,23.44,23.8,23.44,23.8,29273,0
+DRIV.US,D,20250703,000000,23.97,24.1871,23.97,24.07,44263,0
+DRIV.US,D,20250707,000000,23.73,23.7991,23.34,23.46,63582,0
+DRIV.US,D,20250708,000000,23.65,24.05,23.65,23.92,25327,0
+DRIV.US,D,20250709,000000,23.99,24.15,23.9513,24.09,41214,0
+DRIV.US,D,20250710,000000,24.06,24.43,24.04,24.33,64236,0
+DRIV.US,D,20250711,000000,24.18,24.3,24.135,24.18,35954,0
+DRIV.US,D,20250714,000000,24.26,24.46,24.1837,24.37,52898,0
+DRIV.US,D,20250715,000000,24.5,24.5791,24.3,24.3,36937,0
+DRIV.US,D,20250716,000000,24.13,24.22,23.88,24.19,111741,0
+DRIV.US,D,20250717,000000,24.35,24.7797,24.3419,24.72,47140,0
+DRIV.US,D,20250718,000000,24.86,24.95,24.73,24.8046,38072,0
+DRIV.US,D,20250721,000000,25,25.19,24.88,24.88,82533,0
+DRIV.US,D,20250722,000000,24.79,25.11,24.71,25.06,29167,0
+DRIV.US,D,20250723,000000,25.35,25.46,25.27,25.45,41772,0
+DRIV.US,D,20250724,000000,25.36,25.4525,25.21,25.21,26999,0
+DRIV.US,D,20250725,000000,25.15,25.2,24.98,25.16,582845,0
+DRIV.US,D,20250728,000000,25.18,25.18,24.9905,25.01,47040,0
+DRIV.US,D,20250729,000000,25.02,25.05,24.6209,24.63,38303,0
+DRIV.US,D,20250730,000000,24.61,24.61,24.29,24.43,95475,0
+DRIV.US,D,20250731,000000,24.26,24.26,23.9005,24.01,36500,0
+DRIV.US,D,20250801,000000,23.65,23.8,23.41,23.67,39014,0
+DRIV.US,D,20250804,000000,23.97,24.06,23.91,24.01,39829,0
+DRIV.US,D,20250805,000000,24.2,24.32,24.04,24.16,32971,0
+DRIV.US,D,20250806,000000,24.19,24.229,24.03,24.22,97142,0
+DRIV.US,D,20250807,000000,24.49,24.5,24.21,24.34,40922,0
+DRIV.US,D,20250808,000000,24.62,24.875,24.62,24.87,127962,0
+DRIV.US,D,20250811,000000,25.22,25.43,25.2,25.21,58349,0
+DRIV.US,D,20250812,000000,25.25,25.72,25.2188,25.72,57990,0
+DRIV.US,D,20250813,000000,25.75,25.9,25.72,25.85,241546,0
+DRIV.US,D,20250814,000000,25.5,25.58,25.27,25.53,70421,0
+DRIV.US,D,20250815,000000,25.81,25.81,25.6201,25.72,159960,0
+DRIV.US,D,20250818,000000,25.7,25.78,25.65,25.7,89029,0
+DRIV.US,D,20250819,000000,25.84,25.84,25.49,25.52,43158,0
+DRIV.US,D,20250820,000000,25.28,25.39,24.95,25.29,63607,0
+DRIV.US,D,20250821,000000,25.12,25.29,25.12,25.23,67687,0
+DRIV.US,D,20250822,000000,25.36,26.19,25.36,26.14,58670,0
+DRIV.US,D,20250825,000000,26.11,26.185,25.99,26.04,81806,0
+DRIV.US,D,20250826,000000,25.97,26.28,25.97,26.17,77517,0
+DRIV.US,D,20250827,000000,26.05,26.1228,25.944,26.095,42258,0
+DRIV.US,D,20250828,000000,26.19,26.24,26.11,26.24,72541,0
+DRIV.US,D,20250829,000000,26.08,26.2083,25.9703,26.0039,52612,0
+DRIV.US,D,20250902,000000,25.23,25.56,25.14,25.56,86297,0
+DRIV.US,D,20250903,000000,25.6,25.7018,25.3775,25.475,98855,0
+DRIV.US,D,20250904,000000,25.38,25.6,25.33,25.6,25470,0
+DRIV.US,D,20250905,000000,25.98,26.15,25.7436,25.94,80528,0
+DRIV.US,D,20250908,000000,26.23,26.3,26.13,26.28,319152,0
+DRIV.US,D,20250909,000000,26.23,26.28,26.04,26.2,259718,0
+DRIV.US,D,20250910,000000,25.97,26.0977,25.8501,25.88,254217,0
+DRIV.US,D,20250911,000000,26.02,26.4676,26.02,26.43,46317,0
+DRIV.US,D,20250912,000000,26.32,26.38,26.21,26.34,23121,0
+DRIV.US,D,20250915,000000,26.68,26.86,26.68,26.85,69387,0
+DRIV.US,D,20250916,000000,26.96,27.16,26.881,27.145,84584,0
+DRIV.US,D,20250917,000000,27.19,27.65,27.14,27.47,70561,0
+DRIV.US,D,20250918,000000,27.71,28.01,27.59,27.98,80190,0
+DRIV.US,D,20250919,000000,27.98,28.02,27.8698,27.97,72445,0
+DRIV.US,D,20250922,000000,27.96,28.36,27.95,28.35,58442,0
+DRIV.US,D,20250923,000000,28.25,28.4829,27.9101,28.05,41285,0
+DRIV.US,D,20250924,000000,27.95,28.05,27.74,27.85,59958,0
+DRIV.US,D,20250925,000000,27.54,27.99,27.44,27.91,48649,0
+DRIV.US,D,20250926,000000,27.8,27.9825,27.66,27.95,69500,0
+DRIV.US,D,20250929,000000,28.21,28.29,27.98,28.03,55418,0
+DRIV.US,D,20250930,000000,28.04,28.28,27.93,28.28,68150,0
+DRIV.US,D,20251001,000000,28.27,28.77,28.12,28.77,254064,0
+DRIV.US,D,20251002,000000,29.02,29.17,28.82,29.12,151953,0
+DRIV.US,D,20251003,000000,29.18,29.5,29.03,29.35,82556,0
+DRIV.US,D,20251006,000000,29.59,29.755,29.51,29.56,30226,0
+DRIV.US,D,20251007,000000,29.62,29.68,28.94,29.04,114565,0
+DRIV.US,D,20251008,000000,29.12,29.3101,29.12,29.3101,55063,0
+DRIV.US,D,20251009,000000,29.2,29.25,28.8661,29.05,41397,0
+DRIV.US,D,20251010,000000,28.84,29.009,27.51,27.58,55541,0
+DRIV.US,D,20251013,000000,28.65,29.14,28.64,28.9833,135864,0
+DRIV.US,D,20251014,000000,28.41,29.22,28.21,28.98,39498,0
+DRIV.US,D,20251015,000000,29.48,29.5825,28.96,29.3443,34752,0
+DRIV.US,D,20251016,000000,29.44,29.6795,28.96,29.13,29608,0
+DRIV.US,D,20251017,000000,28.93,29.1265,28.77,28.91,30581,0
+DRIV.US,D,20251020,000000,29.17,29.44,29.14,29.3458,35773,0
+DRIV.US,D,20251021,000000,29.25,29.33,29.03,29.16,27828,0
+DRIV.US,D,20251022,000000,29.02,29.1693,28.34,28.6734,31402,0
+DRIV.US,D,20251023,000000,28.73,29.32,28.73,29.2377,41216,0
+DRIV.US,D,20251024,000000,29.8,30.05,29.76,29.9725,83479,0
+DRIV.US,D,20251027,000000,30.26,30.47,30.25,30.285,67187,0
+DRIV.US,D,20251028,000000,30.22,30.42,30.1762,30.3093,36770,0
+DRIV.US,D,20251029,000000,30.63,30.98,30.44,30.71,50922,0
+DRIV.US,D,20251030,000000,30.48,30.65,30.24,30.3651,33718,0
+DRIV.US,D,20251031,000000,30.43,30.6,30.26,30.5772,93180,0
+DRIV.US,D,20251103,000000,30.65,30.8,30.42,30.5137,30697,0
+DRIV.US,D,20251104,000000,29.65,29.958,29.42,29.4216,56408,0
+DRIV.US,D,20251105,000000,29.55,30.18,29.51,30.0055,107252,0
+DRIV.US,D,20251106,000000,30.18,30.29,29.5095,29.6466,52230,0
+DRIV.US,D,20251107,000000,29.19,29.605,28.7909,29.605,66588,0
+DRIV.US,D,20251110,000000,30.43,30.479,30.01,30.36,51236,0
+DRIV.US,D,20251111,000000,30.37,30.37,29.94,30.1315,76122,0
+DRIV.US,D,20251112,000000,30.27,30.3,29.93,30.13,32039,0
+DRIV.US,D,20251113,000000,30.27,30.3,29.33,29.46,45702,0
+DRIV.US,D,20251114,000000,28.75,29.67,28.7,29.2997,44525,0
+DRIV.US,D,20251117,000000,29.15,29.4798,28.65,28.8023,55287,0
+DRIV.US,D,20251118,000000,28.4,28.78,28.15,28.55,45450,0
+DRIV.US,D,20251119,000000,28.41,28.9581,28.3501,28.5788,27696,0
+DRIV.US,D,20251120,000000,28.99,29.1699,27.55,27.6041,41062,0
+DRIV.US,D,20251121,000000,27.5,28.0616,27.05,27.85,26158,0
+DRIV.US,D,20251124,000000,27.94,28.365,27.83,28.29,32040,0
+DRIV.US,D,20251125,000000,28.44,28.6,28.19,28.5711,28274,0
+DRIV.US,D,20251126,000000,28.84,29.08,28.711,28.985,35265,0
+DRIV.US,D,20251128,000000,29.22,29.49,29.22,29.4822,35074,0
+DRIV.US,D,20251201,000000,29.11,29.389996,29.01,29.1444,68884,0
+DRIV.US,D,20251202,000000,29.17,29.51,29.17,29.4214,30586,0
+DRIV.US,D,20251203,000000,29.31,29.82,29.31,29.8101,24680,0
+DRIV.US,D,20251204,000000,29.8,30.025,29.68,29.9748,26262,0
+DRIV.US,D,20251205,000000,30.14,30.41,30.14,30.2104,35918,0
+DRIV.US,D,20251208,000000,30.46,30.5,30.11,30.2221,58683,0
+DRIV.US,D,20251209,000000,30.02,30.32,30.02,30.24,62197,0
+DRIV.US,D,20251210,000000,30.24,30.7,30.185,30.6139,30400,0
+DRIV.US,D,20251211,000000,30.34,30.68,30.06,30.6572,41035,0
+DRIV.US,D,20251212,000000,30.53,30.645,29.85,30.04,95261,0
+DRIV.US,D,20251215,000000,30.25,30.25,29.75,29.7647,31639,0
+DRIV.US,D,20251216,000000,29.59,29.76,29.37,29.617,29821,0
+DRIV.US,D,20251217,000000,29.84,29.96,29.13,29.1535,18561,0
+DRIV.US,D,20251218,000000,29.51,29.6142,29.32,29.3998,31560,0
+DRIV.US,D,20251219,000000,29.62,29.96,29.56,29.825,23185,0
+DRIV.US,D,20251222,000000,30.39,30.39,29.9412,30.29,69154,0
+DRIV.US,D,20251223,000000,30.12,30.26,30.09,30.2206,50372,0
+DRIV.US,D,20251224,000000,30.2,30.34,30.2,30.305,41864,0
+DRIV.US,D,20251226,000000,30.46,30.48,30.225,30.46,83433,0
+DRIV.US,D,20251229,000000,30.11,30.23,29.95,30.02,39379,0
+DRIV.US,D,20251230,000000,29.97,30.12,29.81,29.94,17273,0
+DRIV.US,D,20251231,000000,29.82,29.82,29.52,29.5832,18150,0
+DRIV.US,D,20260102,000000,30.09,30.49,30.09,30.46,34642,0
+DRIV.US,D,20260105,000000,30.73,30.88,30.7,30.8,41288,0
+DRIV.US,D,20260106,000000,31.11,31.58,31.02,31.5,61246,0
+DRIV.US,D,20260107,000000,31.5,31.5,31.2312,31.27,39780,0
+DRIV.US,D,20260108,000000,31.3,31.42,31.11,31.38,50020,0
+DRIV.US,D,20260109,000000,31.48,31.84,31.36,31.83,33854,0
+DRIV.US,D,20260112,000000,31.82,32.3,31.82,32.21,56287,0
+DRIV.US,D,20260113,000000,32.4,32.609,32.3,32.44,74931,0
+DRIV.US,D,20260114,000000,32.29,32.35,32.1217,32.35,35947,0
+DRIV.US,D,20260115,000000,32.69,32.7992,32.5375,32.5375,112992,0
+DRIV.US,D,20260116,000000,32.51,32.5395,32.25,32.46,36320,0
+DRIV.US,D,20260120,000000,31.82,32.3299,31.82,32.01,58533,0
+DRIV.US,D,20260121,000000,32.67,33.2,32.51,33.14,54732,0
+DRIV.US,D,20260122,000000,33.5,33.6499,33.375,33.4961,43654,0
+DRIV.US,D,20260123,000000,33.3,33.342,33.09,33.1843,25689,0
+DRIV.US,D,20260126,000000,33.18,33.26,32.791,32.835,45099,0
+DRIV.US,D,20260127,000000,32.87,33.435,32.87,33.39,33400,0
+DRIV.US,D,20260128,000000,33.42,33.6,33.2801,33.46,29401,0
+DRIV.US,D,20260129,000000,33.45,33.47,32.43,33.23,86803,0
+DRIV.US,D,20260130,000000,32.73,32.99,31.935,32.14,109512,0
+DRIV.US,D,20260202,000000,31.9,32.3,31.82,32.12,170545,0
+DRIV.US,D,20260203,000000,32.35,32.53,31.75,32.34,182005,0
+DRIV.US,D,20260204,000000,32.63,32.815,31.81,32.23,56443,0
+DRIV.US,D,20260205,000000,31.57,32.05,31.38,31.4,73009,0
+DRIV.US,D,20260206,000000,31.96,32.63,31.96,32.63,41379,0
+DRIV.US,D,20260209,000000,32.45,32.94,32.31,32.85,38083,0
+DRIV.US,D,20260210,000000,32.89,33.06,32.7489,32.87,23166,0
+DRIV.US,D,20260211,000000,33.1,33.2451,32.7499,33.18,40336,0
+DRIV.US,D,20260212,000000,33.2,33.31,32.2928,32.38,43799,0
+DRIV.US,D,20260213,000000,32.54,32.9185,32.46,32.71,27262,0
+DRIV.US,D,20260217,000000,32.43,32.85,32.1,32.61,101322,0
+DRIV.US,D,20260218,000000,32.73,33,32.55,32.65,42471,0
diff --git a/daily/us/nasdaq etfs/dval.us.txt b/daily/us/nasdaq etfs/dval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0b8c248278cd4f0424e54ec1140064838e8653f
--- /dev/null
+++ b/daily/us/nasdaq etfs/dval.us.txt	
@@ -0,0 +1,820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVAL.US,D,20221101,000000,11.3053,11.328,11.2942,11.328,5236.953118054,0
+DVAL.US,D,20221102,000000,11.2942,11.4223,11.0993,11.2233,201107.35357097,0
+DVAL.US,D,20221103,000000,10.931,11.0728,10.8867,11.0164,390583.68149518,0
+DVAL.US,D,20221104,000000,11.1613,11.2765,11.117,11.2373,19313.169636488,0
+DVAL.US,D,20221107,000000,11.2632,11.3562,11.2543,11.3506,5839.784108578,0
+DVAL.US,D,20221108,000000,11.4891,11.4891,11.3164,11.4313,6462.93524485,0
+DVAL.US,D,20221109,000000,11.3828,11.3961,11.2013,11.2013,3962.42842086,0
+DVAL.US,D,20221110,000000,11.622,11.746,11.6131,11.7342,8116.76932934,0
+DVAL.US,D,20221111,000000,11.8346,11.9054,11.7814,11.8721,18729.529894726,0
+DVAL.US,D,20221114,000000,11.8789,11.9143,11.7528,11.7528,88844.1927982,0
+DVAL.US,D,20221115,000000,11.9497,11.9586,11.7838,11.8058,41456.484016878,0
+DVAL.US,D,20221116,000000,11.7017,11.7017,11.6308,11.6403,8033.230952376,0
+DVAL.US,D,20221117,000000,11.4625,11.6485,11.4625,11.6213,8577.359299628,0
+DVAL.US,D,20221118,000000,11.6485,11.7105,11.6131,11.684,25629.348273158,0
+DVAL.US,D,20221121,000000,11.619,11.6874,11.6131,11.6874,27331.724928046,0
+DVAL.US,D,20221122,000000,11.7903,11.87,11.7903,11.8544,13381.944872044,0
+DVAL.US,D,20221123,000000,11.8346,11.9054,11.8257,11.8857,15569.747230912,0
+DVAL.US,D,20221125,000000,11.9054,11.9054,11.9039,11.9039,568.964080944,0
+DVAL.US,D,20221128,000000,11.7726,11.7939,11.7283,11.746,1849.133263068,0
+DVAL.US,D,20221129,000000,11.8168,11.8345,11.7371,11.8085,10005.413986918,0
+DVAL.US,D,20221130,000000,11.7548,12.0064,11.6928,12.0064,6526.153476066,0
+DVAL.US,D,20221201,000000,11.9144,11.9639,11.9144,11.9639,3099.951123556,0
+DVAL.US,D,20221202,000000,11.7991,11.9231,11.7991,11.904,37789.82660635,0
+DVAL.US,D,20221205,000000,11.7815,11.8062,11.7017,11.7079,6084.75475454,0
+DVAL.US,D,20221206,000000,11.6308,11.6361,11.5865,11.6331,5635.453754112,0
+DVAL.US,D,20221207,000000,11.684,11.684,11.6485,11.654,12308.363838358,0
+DVAL.US,D,20221208,000000,11.746,11.7496,11.7017,11.7227,6404.232601578,0
+DVAL.US,D,20221209,000000,11.6884,11.6928,11.6372,11.6372,973.109201932,0
+DVAL.US,D,20221212,000000,11.58,11.7961,11.58,11.7961,12257,0
+DVAL.US,D,20221213,000000,12.0301,12.04,11.79,11.838,13297,0
+DVAL.US,D,20221214,000000,11.86,11.9108,11.76,11.7634,4372,0
+DVAL.US,D,20221215,000000,11.5,11.5,11.4717,11.4717,1360,0
+DVAL.US,D,20221216,000000,11.4,11.45,11.2802,11.3895,139792,0
+DVAL.US,D,20221219,000000,11.32,11.32,11.2,11.2838,19405,0
+DVAL.US,D,20221220,000000,11.29,11.3785,11.29,11.3159,14464,0
+DVAL.US,D,20221221,000000,11.36,11.53,11.36,11.51,54569,0
+DVAL.US,D,20221222,000000,11.33,11.3538,11.17,11.3538,14394,0
+DVAL.US,D,20221223,000000,11.3915,11.4427,11.3915,11.4427,5496,0
+DVAL.US,D,20221227,000000,11.48,11.48,11.46,11.46,4190,0
+DVAL.US,D,20221228,000000,11.4084,11.4084,11.3288,11.3288,3443,0
+DVAL.US,D,20221229,000000,11.44,11.5,11.44,11.4822,28917,0
+DVAL.US,D,20221230,000000,11.41,11.4493,11.3851,11.4493,33264,0
+DVAL.US,D,20230103,000000,11.47,11.48,11.42,11.4684,16445,0
+DVAL.US,D,20230104,000000,11.5701,11.69,11.57,11.6406,39265,0
+DVAL.US,D,20230105,000000,11.5401,11.6001,11.5401,11.5975,50767,0
+DVAL.US,D,20230106,000000,11.74,11.93,11.74,11.9,6359,0
+DVAL.US,D,20230109,000000,11.9,11.975,11.86,11.86,1814,0
+DVAL.US,D,20230110,000000,11.8676,11.91,11.86,11.91,2189,0
+DVAL.US,D,20230111,000000,11.9531,12.07,11.9531,12.035,127993,0
+DVAL.US,D,20230112,000000,12.06,12.0601,12.05,12.05,975,0
+DVAL.US,D,20230113,000000,12.01,12.1183,12.01,12.1183,3473,0
+DVAL.US,D,20230117,000000,12.14,12.14,12.02,12.0349,12880,0
+DVAL.US,D,20230118,000000,12.1,12.1,11.8481,11.8481,9949,0
+DVAL.US,D,20230119,000000,11.8,11.8,11.74,11.7461,210,0
+DVAL.US,D,20230120,000000,11.7792,11.9284,11.7792,11.9284,5659,0
+DVAL.US,D,20230123,000000,11.92,12.085,11.92,12.085,1200,0
+DVAL.US,D,20230124,000000,12.09,12.1,12.08,12.08,1545,0
+DVAL.US,D,20230125,000000,12.0661,12.1689,12.0661,12.1689,10420,0
+DVAL.US,D,20230126,000000,12.18,12.2454,12.14,12.2454,20363,0
+DVAL.US,D,20230127,000000,12.28,12.34,12.28,12.295,304,0
+DVAL.US,D,20230130,000000,12.2,12.27,12.2,12.2007,6475,0
+DVAL.US,D,20230131,000000,12.24,12.3534,12.24,12.3534,1547,0
+DVAL.US,D,20230201,000000,12.22,12.3925,12.22,12.3866,3453,0
+DVAL.US,D,20230202,000000,12.38,12.44,12.38,12.4329,9213,0
+DVAL.US,D,20230203,000000,12.42,12.45,12.35,12.3672,3716,0
+DVAL.US,D,20230206,000000,12.28,12.28,12.25,12.2715,1753,0
+DVAL.US,D,20230207,000000,12.2,12.3622,12.18,12.3622,18471,0
+DVAL.US,D,20230208,000000,12.34,12.34,12.24,12.27,44246,0
+DVAL.US,D,20230209,000000,12.3414,12.3414,12.1602,12.1602,12734,0
+DVAL.US,D,20230210,000000,12.2012,12.235,12.2012,12.235,3486,0
+DVAL.US,D,20230213,000000,12.26,12.3558,12.23,12.3558,12192,0
+DVAL.US,D,20230214,000000,12.36,12.36,12.28,12.3091,6558,0
+DVAL.US,D,20230215,000000,12.27,12.34,12.23,12.3283,23396,0
+DVAL.US,D,20230216,000000,12.29,12.36,12.28,12.28,5581,0
+DVAL.US,D,20230217,000000,12.3,12.3,12.22,12.2742,9169,0
+DVAL.US,D,20230221,000000,12.26,12.26,12.03,12.03,18670,0
+DVAL.US,D,20230222,000000,12.04,12.0774,11.96,12.02,18525,0
+DVAL.US,D,20230223,000000,12.1,12.1,11.928,12.017,7474,0
+DVAL.US,D,20230224,000000,11.96,11.97,11.8685,11.9657,4673,0
+DVAL.US,D,20230227,000000,12.08,12.085,12.01,12.025,14402,0
+DVAL.US,D,20230228,000000,12.04,12.07,12,12,9452,0
+DVAL.US,D,20230301,000000,12.0665,12.0665,11.98,12.04,9336,0
+DVAL.US,D,20230302,000000,11.94,12.06,11.94,12.05,11683,0
+DVAL.US,D,20230303,000000,12.03,12.16,12.03,12.15,22973,0
+DVAL.US,D,20230306,000000,12.18,12.18,12.08,12.0964,5660,0
+DVAL.US,D,20230307,000000,12.14,12.14,11.8899,11.9,4668,0
+DVAL.US,D,20230308,000000,11.87,11.87,11.8,11.86,3117,0
+DVAL.US,D,20230309,000000,11.76,11.76,11.55,11.5794,4364,0
+DVAL.US,D,20230310,000000,11.57,11.57,11.3899,11.39,3750,0
+DVAL.US,D,20230313,000000,11.27,11.27,11.0496,11.11,11457,0
+DVAL.US,D,20230314,000000,11.32,11.37,11.1701,11.2291,30237,0
+DVAL.US,D,20230315,000000,11,11.03,10.9108,11.03,11025,0
+DVAL.US,D,20230316,000000,10.89,11.1906,10.88,11.1906,10893,0
+DVAL.US,D,20230317,000000,11.1,11.11,10.9568,10.9568,3249,0
+DVAL.US,D,20230320,000000,10.97,11.1599,10.97,11.12,8696,0
+DVAL.US,D,20230321,000000,11.3299,11.34,11.27,11.32,9746,0
+DVAL.US,D,20230322,000000,11.31,11.31,11.0696,11.0696,5613,0
+DVAL.US,D,20230323,000000,11.12,11.1499,10.972,10.9749,4958,0
+DVAL.US,D,20230324,000000,10.83,11.03,10.83,11.0146,10631,0
+DVAL.US,D,20230327,000000,11.09,11.1692,11.09,11.1333,4961,0
+DVAL.US,D,20230328,000000,11.14,11.175,11.12,11.175,4700,0
+DVAL.US,D,20230329,000000,11.25,11.3285,11.25,11.325,6896,0
+DVAL.US,D,20230330,000000,11.34,11.3588,11.3399,11.355,6481,0
+DVAL.US,D,20230331,000000,11.429,11.48,11.41,11.48,27432,0
+DVAL.US,D,20230403,000000,11.47,11.59,11.47,11.5604,11131,0
+DVAL.US,D,20230404,000000,11.4345,11.4345,11.3513,11.39,1287,0
+DVAL.US,D,20230405,000000,11.37,11.41,11.33,11.41,73305,0
+DVAL.US,D,20230406,000000,11.44,11.44,11.4,11.4,8125,0
+DVAL.US,D,20230410,000000,11.37,11.5,11.37,11.4959,5699,0
+DVAL.US,D,20230411,000000,11.51,11.62,11.51,11.595,3832,0
+DVAL.US,D,20230412,000000,11.59,11.5998,11.5423,11.5423,11566,0
+DVAL.US,D,20230413,000000,11.57,11.63,11.55,11.6168,3487,0
+DVAL.US,D,20230414,000000,11.5629,11.58,11.54,11.58,4621,0
+DVAL.US,D,20230417,000000,11.6,11.6517,11.6,11.6517,1612,0
+DVAL.US,D,20230418,000000,11.68,11.69,11.6315,11.69,9447,0
+DVAL.US,D,20230419,000000,11.6699,11.73,11.65,11.7,16796,0
+DVAL.US,D,20230420,000000,11.67,11.67,11.62,11.6426,7014,0
+DVAL.US,D,20230421,000000,11.6085,11.6085,11.08,11.49,172510,0
+DVAL.US,D,20230424,000000,11.57,11.6371,11.57,11.625,10601,0
+DVAL.US,D,20230425,000000,11.52,11.52,11.42,11.4245,46297,0
+DVAL.US,D,20230426,000000,11.34,11.38,11.27,11.3046,6535,0
+DVAL.US,D,20230427,000000,11.36,11.4263,11.34,11.4263,4563,0
+DVAL.US,D,20230428,000000,11.36,11.54,11.36,11.53,8379,0
+DVAL.US,D,20230501,000000,11.585,11.6,11.54,11.54,18250,0
+DVAL.US,D,20230502,000000,11.3599,11.36,11.19,11.3,5697,0
+DVAL.US,D,20230503,000000,11.3166,11.32,11.19,11.19,4633,0
+DVAL.US,D,20230504,000000,11.04,11.072,11.04,11.0627,1140,0
+DVAL.US,D,20230505,000000,11.25,11.3231,11.25,11.3231,1339,0
+DVAL.US,D,20230508,000000,11.3159,11.34,11.31,11.325,7901,0
+DVAL.US,D,20230509,000000,11.3099,11.34,11.3,11.3,6498,0
+DVAL.US,D,20230510,000000,11.35,11.35,11.2672,11.2672,5745,0
+DVAL.US,D,20230511,000000,11.21,11.2243,11.17,11.2243,9130,0
+DVAL.US,D,20230512,000000,11.21,11.2204,11.15,11.2,11966,0
+DVAL.US,D,20230515,000000,11.25,11.3,11.24,11.3,11862,0
+DVAL.US,D,20230516,000000,11.22,11.22,11.1501,11.155,44668,0
+DVAL.US,D,20230517,000000,11.24,11.364,11.23,11.3452,12910,0
+DVAL.US,D,20230518,000000,11.315,11.415,11.28,11.41,10126,0
+DVAL.US,D,20230519,000000,11.44,11.46,11.3217,11.37,16619,0
+DVAL.US,D,20230522,000000,11.34,11.41,11.295,11.37,5076,0
+DVAL.US,D,20230523,000000,11.31,11.42,11.31,11.32,14288,0
+DVAL.US,D,20230524,000000,11.2299,11.2299,11.2079,11.2079,1211,0
+DVAL.US,D,20230525,000000,11.12,11.18,11.12,11.16,4570,0
+DVAL.US,D,20230526,000000,11.16,11.178,11.16,11.178,1112,0
+DVAL.US,D,20230530,000000,11.13,11.16,11.1,11.1544,12724,0
+DVAL.US,D,20230531,000000,11.05,11.06,10.96,10.9881,17727,0
+DVAL.US,D,20230601,000000,10.96,11.058,10.96,11.03,10327,0
+DVAL.US,D,20230602,000000,11.24,11.3508,11.24,11.34,3265,0
+DVAL.US,D,20230605,000000,11.3,11.3259,10.66,11.29,195976,0
+DVAL.US,D,20230606,000000,11.24,11.36,11.24,11.36,8778,0
+DVAL.US,D,20230607,000000,11.4922,11.52,11.48,11.51,4873,0
+DVAL.US,D,20230608,000000,11.47,11.5106,11.46,11.5106,8820,0
+DVAL.US,D,20230609,000000,11.453,11.453,11.45,11.45,2191,0
+DVAL.US,D,20230612,000000,11.46,11.47,11.43,11.47,3476,0
+DVAL.US,D,20230613,000000,11.59,11.6032,11.58,11.58,3304,0
+DVAL.US,D,20230614,000000,11.64,11.64,11.5021,11.51,35391,0
+DVAL.US,D,20230615,000000,11.44,11.66,11.44,11.65,2322,0
+DVAL.US,D,20230616,000000,11.65,11.65,11.63,11.65,2749,0
+DVAL.US,D,20230620,000000,11.64,11.64,11.5191,11.538,4989,0
+DVAL.US,D,20230621,000000,11.47,11.5898,11.47,11.5543,5421,0
+DVAL.US,D,20230622,000000,11.5,11.5117,11.5,11.5117,3616,0
+DVAL.US,D,20230623,000000,11.47,11.47,11.42,11.43,1973,0
+DVAL.US,D,20230626,000000,11.46,11.52,11.39,11.48,22269,0
+DVAL.US,D,20230627,000000,11.45,11.6,11.45,11.59,10792,0
+DVAL.US,D,20230628,000000,11.54,11.58,11.54,11.58,1127,0
+DVAL.US,D,20230629,000000,11.55,11.7,11.55,11.7,1010,0
+DVAL.US,D,20230630,000000,11.74,11.79,11.7264,11.7872,78134,0
+DVAL.US,D,20230703,000000,11.72,11.8,11.72,11.76,1853,0
+DVAL.US,D,20230705,000000,11.75,11.77,11.74,11.75,10729,0
+DVAL.US,D,20230706,000000,11.57,11.6429,11.57,11.6429,5124,0
+DVAL.US,D,20230707,000000,11.66,11.7401,11.66,11.6777,4863,0
+DVAL.US,D,20230710,000000,11.76,11.7671,11.7219,11.74,9119,0
+DVAL.US,D,20230711,000000,11.74,11.895,11.74,11.89,3774,0
+DVAL.US,D,20230712,000000,11.93,11.9672,11.9,11.9055,585765,0
+DVAL.US,D,20230713,000000,11.92,11.98,11.92,11.98,15200,0
+DVAL.US,D,20230714,000000,11.95,11.96,11.86,11.88,18065,0
+DVAL.US,D,20230717,000000,11.83,11.9625,11.83,11.9478,13469,0
+DVAL.US,D,20230718,000000,12.07,12.0847,12.056,12.08,13533,0
+DVAL.US,D,20230719,000000,12.09,12.1199,12.09,12.11,11226,0
+DVAL.US,D,20230720,000000,12.14,12.15,12.13,12.1403,4581,0
+DVAL.US,D,20230721,000000,12.09,12.112,12.09,12.09,2714,0
+DVAL.US,D,20230724,000000,12.07,12.15,12.07,12.13,12340,0
+DVAL.US,D,20230725,000000,12.18,12.19,12.16,12.17,20397,0
+DVAL.US,D,20230726,000000,12.18,12.22,12.17,12.2,364412,0
+DVAL.US,D,20230727,000000,12.2,12.2401,12.14,12.1527,5976,0
+DVAL.US,D,20230728,000000,12.2008,12.2025,12.17,12.1976,15034,0
+DVAL.US,D,20230731,000000,12.18,12.21,12.18,12.21,6014,0
+DVAL.US,D,20230801,000000,12.1966,12.1966,12.185,12.1933,1091,0
+DVAL.US,D,20230802,000000,12.1882,12.19,12.1668,12.1668,2222,0
+DVAL.US,D,20230803,000000,12.11,12.1422,12.11,12.1422,761,0
+DVAL.US,D,20230804,000000,12.22,12.24,12.1,12.11,7393,0
+DVAL.US,D,20230807,000000,12.1,12.21,12.1,12.21,696,0
+DVAL.US,D,20230808,000000,12.07,12.1633,12.07,12.16,54920,0
+DVAL.US,D,20230809,000000,12.12,12.2,12.12,12.13,4662,0
+DVAL.US,D,20230810,000000,12.1401,12.1401,12.12,12.13,14073,0
+DVAL.US,D,20230811,000000,12.1826,12.1826,12.15,12.1585,9953,0
+DVAL.US,D,20230814,000000,12.1511,12.1511,12.15,12.15,692,0
+DVAL.US,D,20230815,000000,12.09,12.09,11.96,11.96,75206,0
+DVAL.US,D,20230816,000000,12.02,12.02,11.92,11.92,14421,0
+DVAL.US,D,20230817,000000,11.9,11.98,11.86,11.86,32237,0
+DVAL.US,D,20230818,000000,11.83,11.9,11.83,11.8934,2854,0
+DVAL.US,D,20230821,000000,11.87,11.92,11.845,11.88,2552,0
+DVAL.US,D,20230822,000000,11.93,11.93,11.78,11.78,15655,0
+DVAL.US,D,20230823,000000,11.84,11.85,11.79,11.84,6576,0
+DVAL.US,D,20230824,000000,11.87,11.92,11.8,11.8,15786,0
+DVAL.US,D,20230825,000000,11.84,11.85,11.7907,11.83,1551,0
+DVAL.US,D,20230828,000000,11.92,11.935,11.865,11.88,10753,0
+DVAL.US,D,20230829,000000,11.91,11.99,11.8921,11.99,12196,0
+DVAL.US,D,20230830,000000,12.02,12.02,11.99,11.99,1457,0
+DVAL.US,D,20230831,000000,11.97,11.985,11.93,11.94,3657,0
+DVAL.US,D,20230901,000000,12.0489,12.0489,12.01,12.01,686,0
+DVAL.US,D,20230905,000000,11.92,11.9321,11.87,11.87,2771,0
+DVAL.US,D,20230906,000000,11.8,11.8089,11.7501,11.78,2603,0
+DVAL.US,D,20230907,000000,11.7909,11.7909,11.751,11.755,527,0
+DVAL.US,D,20230908,000000,11.8,11.8207,11.8,11.8207,2317,0
+DVAL.US,D,20230911,000000,11.88,11.9016,11.82,11.83,10284,0
+DVAL.US,D,20230912,000000,11.86,11.9178,11.86,11.88,1770,0
+DVAL.US,D,20230913,000000,11.8535,11.8635,11.8099,11.8447,1752,0
+DVAL.US,D,20230914,000000,11.88,12,11.88,12,2949,0
+DVAL.US,D,20230915,000000,11.87,11.87,11.87,11.87,238,0
+DVAL.US,D,20230918,000000,11.85,11.93,11.85,11.92,11953,0
+DVAL.US,D,20230919,000000,11.97,11.97,11.83,11.8807,1120,0
+DVAL.US,D,20230920,000000,11.842,11.842,11.831,11.84,1106,0
+DVAL.US,D,20230921,000000,11.7554,11.7554,11.69,11.7016,718,0
+DVAL.US,D,20230922,000000,11.68,11.68,11.6545,11.6545,340,0
+DVAL.US,D,20230925,000000,11.71,11.71,11.71,11.71,148,0
+DVAL.US,D,20230926,000000,11.65,11.6708,11.58,11.58,2243,0
+DVAL.US,D,20230927,000000,11.58,11.6,11.5574,11.6,608,0
+DVAL.US,D,20230928,000000,11.6701,11.68,11.67,11.68,2683,0
+DVAL.US,D,20230929,000000,11.75,11.75,11.59,11.6044,69889,0
+DVAL.US,D,20231002,000000,11.45,11.47,11.43,11.47,50899,0
+DVAL.US,D,20231003,000000,11.41,11.41,11.3499,11.36,12283,0
+DVAL.US,D,20231004,000000,11.27,11.33,11.2468,11.33,2436,0
+DVAL.US,D,20231005,000000,11.27,11.32,11.27,11.32,172,0
+DVAL.US,D,20231006,000000,11.36,11.4524,11.32,11.43,3214,0
+DVAL.US,D,20231009,000000,11.508,11.5876,11.508,11.5744,1285,0
+DVAL.US,D,20231010,000000,11.58,11.69,11.58,11.6526,2190,0
+DVAL.US,D,20231011,000000,11.69,11.69,11.63,11.6805,9023,0
+DVAL.US,D,20231012,000000,11.64,11.6401,11.5658,11.5658,14694,0
+DVAL.US,D,20231013,000000,11.5977,11.61,11.5977,11.61,250,0
+DVAL.US,D,20231016,000000,11.7299,11.7899,11.7299,11.78,1803,0
+DVAL.US,D,20231017,000000,11.86,11.86,11.8406,11.8406,135,0
+DVAL.US,D,20231018,000000,11.7899,11.7899,11.73,11.73,241,0
+DVAL.US,D,20231019,000000,11.7,11.96,11.6092,11.61,73497,0
+DVAL.US,D,20231020,000000,11.58,11.6,11.48,11.4846,2583,0
+DVAL.US,D,20231023,000000,11.4107,11.4663,11.3794,11.3794,5610,0
+DVAL.US,D,20231024,000000,11.43,11.43,11.3921,11.4141,5493,0
+DVAL.US,D,20231025,000000,11.361,11.3882,11.3435,11.3435,3721,0
+DVAL.US,D,20231026,000000,11.351,11.3846,11.33,11.33,2707,0
+DVAL.US,D,20231027,000000,11.36,11.36,11.13,11.16,9747,0
+DVAL.US,D,20231030,000000,11.22,11.29,11.2099,11.28,2347,0
+DVAL.US,D,20231031,000000,11.3012,11.37,11.3012,11.3605,118249,0
+DVAL.US,D,20231101,000000,11.33,11.39,11.33,11.3879,23363,0
+DVAL.US,D,20231102,000000,11.5701,11.63,11.5688,11.63,1122,0
+DVAL.US,D,20231103,000000,11.65,11.728,11.65,11.695,2021,0
+DVAL.US,D,20231106,000000,11.61,11.63,11.6099,11.6267,74032,0
+DVAL.US,D,20231107,000000,11.45,11.5699,11.45,11.5246,436732,0
+DVAL.US,D,20231108,000000,11.46,11.4901,11.43,11.455,59092,0
+DVAL.US,D,20231109,000000,11.55,11.55,11.36,11.3645,16464,0
+DVAL.US,D,20231110,000000,11.42,11.5,11.38,11.49,33716,0
+DVAL.US,D,20231113,000000,11.469,11.48,11.46,11.47,7586,0
+DVAL.US,D,20231114,000000,11.56,11.727,11.56,11.69,4057,0
+DVAL.US,D,20231115,000000,11.78,11.7801,11.7,11.7,7566,0
+DVAL.US,D,20231116,000000,11.7151,11.7151,11.5722,11.61,5688,0
+DVAL.US,D,20231117,000000,11.71,11.7277,11.7,11.72,11851,0
+DVAL.US,D,20231120,000000,11.73,11.76,11.72,11.75,43690,0
+DVAL.US,D,20231121,000000,11.65,11.74,11.65,11.72,34883,0
+DVAL.US,D,20231122,000000,11.75,11.785,11.75,11.785,4073,0
+DVAL.US,D,20231124,000000,11.83,11.83,11.8223,11.8223,28519,0
+DVAL.US,D,20231127,000000,11.79,11.79,11.75,11.7784,6554,0
+DVAL.US,D,20231128,000000,11.71,11.8,11.71,11.75,13822,0
+DVAL.US,D,20231129,000000,11.74,11.8,11.72,11.72,2727,0
+DVAL.US,D,20231130,000000,11.8138,11.8694,11.8,11.8694,215415,0
+DVAL.US,D,20231201,000000,12,12.02,11.9999,12.02,25594,0
+DVAL.US,D,20231204,000000,11.94,12.0381,11.94,12.01,8614,0
+DVAL.US,D,20231205,000000,11.9355,11.95,11.9227,11.93,5272,0
+DVAL.US,D,20231206,000000,11.91,11.962,11.85,11.85,101842,0
+DVAL.US,D,20231207,000000,11.8701,11.895,11.8701,11.895,1999,0
+DVAL.US,D,20231208,000000,11.92,11.9264,11.92,11.9264,513,0
+DVAL.US,D,20231211,000000,11.98,12,11.98,12,1617,0
+DVAL.US,D,20231212,000000,11.99,12.01,11.99,12.01,760,0
+DVAL.US,D,20231213,000000,11.99,12.16,11.9663,12.16,8447,0
+DVAL.US,D,20231214,000000,12.33,12.36,12.31,12.34,6512,0
+DVAL.US,D,20231215,000000,12.22,12.22,12.123,12.1507,11338,0
+DVAL.US,D,20231218,000000,12.21,12.21,12.21,12.21,65,0
+DVAL.US,D,20231219,000000,12.26,12.33,12.26,12.32,18457,0
+DVAL.US,D,20231220,000000,12.25,12.33,12.155,12.155,7800,0
+DVAL.US,D,20231221,000000,12.24,12.265,12.19,12.2622,4682,0
+DVAL.US,D,20231222,000000,12.36,12.36,12.3,12.3006,526,0
+DVAL.US,D,20231226,000000,12.38,12.38,12.349,12.37,3746,0
+DVAL.US,D,20231227,000000,12.39,12.39,12.34,12.37,13832,0
+DVAL.US,D,20231228,000000,12.34,12.358,12.33,12.33,4912,0
+DVAL.US,D,20231229,000000,12.3,12.305,12.3,12.305,109,0
+DVAL.US,D,20240102,000000,12.365,12.3793,12.365,12.3793,2188,0
+DVAL.US,D,20240103,000000,12.3278,12.34,12.31,12.325,124264,0
+DVAL.US,D,20240104,000000,12.32,12.3201,12.2655,12.2655,9276,0
+DVAL.US,D,20240105,000000,12.31,12.31,12.2853,12.2853,604,0
+DVAL.US,D,20240108,000000,12.2601,12.3736,12.2601,12.3736,3076,0
+DVAL.US,D,20240109,000000,12.27,12.2749,12.27,12.2749,400,0
+DVAL.US,D,20240110,000000,12.26,12.2659,12.26,12.2659,519,0
+DVAL.US,D,20240111,000000,12.17,12.2738,12.17,12.2738,5883,0
+DVAL.US,D,20240112,000000,12.28,12.285,12.28,12.285,285,0
+DVAL.US,D,20240116,000000,12.2201,12.2201,12.18,12.2045,4371,0
+DVAL.US,D,20240117,000000,12.1655,12.1655,12.1,12.1328,40663,0
+DVAL.US,D,20240118,000000,12.07,12.165,12.07,12.165,1302,0
+DVAL.US,D,20240119,000000,12.16,12.24,12.16,12.2377,2352,0
+DVAL.US,D,20240122,000000,12.23,12.2798,12.21,12.2798,11863,0
+DVAL.US,D,20240123,000000,12.23,12.235,12.23,12.235,12324,0
+DVAL.US,D,20240124,000000,12.25,12.2963,12.1937,12.1937,18469,0
+DVAL.US,D,20240125,000000,12.3199,12.3266,12.28,12.3266,8218,0
+DVAL.US,D,20240126,000000,12.3,12.395,12.3,12.395,4419,0
+DVAL.US,D,20240129,000000,12.34,12.42,12.34,12.4151,21977,0
+DVAL.US,D,20240130,000000,12.47,12.555,12.47,12.555,485,0
+DVAL.US,D,20240131,000000,12.485,12.485,12.4,12.4002,2407,0
+DVAL.US,D,20240201,000000,12.36,12.4397,12.34,12.4397,3994,0
+DVAL.US,D,20240202,000000,12.41,12.4601,12.41,12.4386,6859,0
+DVAL.US,D,20240205,000000,12.3547,12.3908,12.343,12.3709,7878,0
+DVAL.US,D,20240206,000000,12.3929,12.44,12.3929,12.405,8392,0
+DVAL.US,D,20240207,000000,12.45,12.45,12.44,12.445,11526,0
+DVAL.US,D,20240208,000000,12.47,12.5,12.45,12.4965,5690,0
+DVAL.US,D,20240209,000000,12.49,12.51,12.47,12.5051,2940,0
+DVAL.US,D,20240212,000000,12.51,12.62,12.51,12.6021,2680,0
+DVAL.US,D,20240213,000000,12.39,12.4338,12.34,12.4338,15170,0
+DVAL.US,D,20240214,000000,12.4559,12.52,12.44,12.4961,23874,0
+DVAL.US,D,20240215,000000,12.54,12.659,12.54,12.6483,71554,0
+DVAL.US,D,20240216,000000,12.65,12.66,12.59,12.5924,1077,0
+DVAL.US,D,20240220,000000,12.61,12.61,12.56,12.5669,2384,0
+DVAL.US,D,20240221,000000,12.63,12.64,12.61,12.64,15904,0
+DVAL.US,D,20240222,000000,12.67,12.756,12.67,12.756,10628,0
+DVAL.US,D,20240223,000000,12.83,12.8335,12.83,12.8335,326,0
+DVAL.US,D,20240226,000000,12.78,12.86,12.78,12.8151,6829,0
+DVAL.US,D,20240227,000000,12.79,12.8255,12.79,12.8155,35522,0
+DVAL.US,D,20240228,000000,12.8,12.83,12.8,12.8165,6498,0
+DVAL.US,D,20240229,000000,12.89,12.9096,12.87,12.9096,23000,0
+DVAL.US,D,20240301,000000,12.94,12.94,12.94,12.94,2142,0
+DVAL.US,D,20240304,000000,12.9761,12.9761,12.94,12.9475,19779,0
+DVAL.US,D,20240305,000000,13.029,13.029,12.9,12.93,10590,0
+DVAL.US,D,20240306,000000,12.94,13.04,12.94,12.97,14446,0
+DVAL.US,D,20240307,000000,13.05,13.1,13.05,13.07,9653,0
+DVAL.US,D,20240308,000000,13.13,13.13,13.08,13.08,4907,0
+DVAL.US,D,20240311,000000,13.0399,13.12,13.0399,13.12,4833,0
+DVAL.US,D,20240312,000000,13.16,13.18,13.14,13.16,8911,0
+DVAL.US,D,20240313,000000,13.3,13.3,13.26,13.26,6883,0
+DVAL.US,D,20240314,000000,13.29,13.29,13.15,13.17,3028,0
+DVAL.US,D,20240315,000000,13.15,13.21,13.15,13.19,8134,0
+DVAL.US,D,20240318,000000,13.2549,13.2549,13.2,13.2,2452,0
+DVAL.US,D,20240319,000000,13.28,13.31,13.28,13.31,3023,0
+DVAL.US,D,20240320,000000,13.3428,13.4234,13.34,13.4234,6745,0
+DVAL.US,D,20240321,000000,13.49,13.51,13.46,13.51,19520,0
+DVAL.US,D,20240322,000000,13.4569,13.47,13.45,13.45,1589,0
+DVAL.US,D,20240325,000000,13.42,13.49,13.42,13.4354,27659,0
+DVAL.US,D,20240326,000000,13.44,13.44,13.4,13.42,898,0
+DVAL.US,D,20240327,000000,13.549,13.6167,13.54,13.6167,15570,0
+DVAL.US,D,20240328,000000,13.66,13.6834,13.65,13.6834,6061,0
+DVAL.US,D,20240401,000000,13.7,13.7,13.6014,13.615,6591,0
+DVAL.US,D,20240402,000000,13.57,13.57,13.54,13.55,10611,0
+DVAL.US,D,20240403,000000,13.63,13.63,13.591,13.6,3564,0
+DVAL.US,D,20240404,000000,13.69,13.69,13.47,13.5047,31189,0
+DVAL.US,D,20240405,000000,13.539,13.6,13.539,13.5947,2286,0
+DVAL.US,D,20240408,000000,13.63,13.63,13.5575,13.5575,13583,0
+DVAL.US,D,20240409,000000,13.61,13.61,13.5,13.5341,2935,0
+DVAL.US,D,20240410,000000,13.34,13.38,13.34,13.375,4632,0
+DVAL.US,D,20240411,000000,13.31,13.34,13.31,13.3191,2205,0
+DVAL.US,D,20240412,000000,13.13,13.1455,13.13,13.1455,123,0
+DVAL.US,D,20240415,000000,13.17,13.17,13.06,13.0728,5642,0
+DVAL.US,D,20240416,000000,13.07,13.07,12.98,13.004,5179,0
+DVAL.US,D,20240417,000000,13.1,13.1,12.9645,12.9645,2630,0
+DVAL.US,D,20240418,000000,13.04,13.05,12.945,12.9609,11116,0
+DVAL.US,D,20240419,000000,13.0682,13.0682,13.01,13.041,4317,0
+DVAL.US,D,20240422,000000,13.11,13.18,13.07,13.125,4574,0
+DVAL.US,D,20240423,000000,13.12,13.22,13.12,13.1749,79366,0
+DVAL.US,D,20240424,000000,13.14,13.1791,13.1,13.1791,27315,0
+DVAL.US,D,20240425,000000,13.11,13.1163,13.11,13.1163,144,0
+DVAL.US,D,20240426,000000,13.08,13.13,13.08,13.115,2228,0
+DVAL.US,D,20240429,000000,13.11,13.1979,13.11,13.1847,2443,0
+DVAL.US,D,20240430,000000,13.08,13.08,12.89,12.91,43757,0
+DVAL.US,D,20240501,000000,12.8699,12.8944,12.8699,12.8839,971,0
+DVAL.US,D,20240502,000000,12.9053,12.96,12.9,12.9568,704,0
+DVAL.US,D,20240503,000000,13.11,13.11,13.01,13.0556,1626,0
+DVAL.US,D,20240506,000000,13.16,13.16,13.1,13.1261,9867,0
+DVAL.US,D,20240507,000000,13.13,13.1311,13.0977,13.0977,156078,0
+DVAL.US,D,20240508,000000,13.06,13.1335,13.06,13.1335,3411,0
+DVAL.US,D,20240509,000000,13.12,13.205,13.12,13.205,8979,0
+DVAL.US,D,20240510,000000,13.2,13.22,13.2,13.215,1385,0
+DVAL.US,D,20240513,000000,13.27,13.275,13.22,13.225,4443,0
+DVAL.US,D,20240514,000000,13.28,13.28,13.18,13.225,21386,0
+DVAL.US,D,20240515,000000,13.2256,13.269,13.2256,13.265,7788,0
+DVAL.US,D,20240516,000000,13.26,13.26,13.2414,13.2414,1973,0
+DVAL.US,D,20240517,000000,13.25,13.2823,13.25,13.2823,5578,0
+DVAL.US,D,20240520,000000,13.33,13.33,13.24,13.2447,909,0
+DVAL.US,D,20240521,000000,13.2,13.2155,13.2,13.2155,1992,0
+DVAL.US,D,20240522,000000,13.18,13.209,13.15,13.17,1378,0
+DVAL.US,D,20240523,000000,13.05,13.05,13.04,13.0444,2528,0
+DVAL.US,D,20240524,000000,13.09,13.0973,13.09,13.0973,2137,0
+DVAL.US,D,20240528,000000,13.0845,13.0845,13.02,13.0371,6809,0
+DVAL.US,D,20240529,000000,12.923,12.923,12.87,12.8721,1901,0
+DVAL.US,D,20240530,000000,12.96,13.0028,12.96,12.9924,8305,0
+DVAL.US,D,20240531,000000,13.0031,13.24,13.0031,13.2209,41981,0
+DVAL.US,D,20240603,000000,13.19,13.19,13.08,13.0962,5464,0
+DVAL.US,D,20240604,000000,13.03,13.06,13.02,13.045,11144,0
+DVAL.US,D,20240605,000000,13.1,13.1,13.04,13.065,4334,0
+DVAL.US,D,20240606,000000,13.08,13.08,13.03,13.0551,3728,0
+DVAL.US,D,20240607,000000,13.08,13.08,13.035,13.035,3404,0
+DVAL.US,D,20240610,000000,13.03,13.08,13.03,13.065,54135,0
+DVAL.US,D,20240611,000000,12.96,13.0107,12.96,13.005,4984,0
+DVAL.US,D,20240612,000000,13.044,13.044,12.99,13.0063,1500,0
+DVAL.US,D,20240613,000000,12.89,12.98,12.88,12.9775,100772,0
+DVAL.US,D,20240614,000000,12.8,12.8622,12.8,12.8622,7342,0
+DVAL.US,D,20240617,000000,12.83,12.96,12.8002,12.96,11445,0
+DVAL.US,D,20240618,000000,12.94,12.9997,12.94,12.9997,853,0
+DVAL.US,D,20240620,000000,13.09,13.09,13.07,13.0839,2288,0
+DVAL.US,D,20240621,000000,13.1001,13.1001,13.06,13.09,3734,0
+DVAL.US,D,20240624,000000,13.2166,13.22,13.195,13.195,1473,0
+DVAL.US,D,20240625,000000,13.071,13.071,12.995,13.045,43404,0
+DVAL.US,D,20240626,000000,13.01,13.0451,13.01,13.0451,8061,0
+DVAL.US,D,20240627,000000,13.0201,13.0201,13,13.015,3392,0
+DVAL.US,D,20240628,000000,13.06,13.0817,13.05,13.0817,8198,0
+DVAL.US,D,20240701,000000,13.11,13.149,13.0152,13.0152,4073,0
+DVAL.US,D,20240702,000000,13,13.0354,13,13.0354,8938,0
+DVAL.US,D,20240703,000000,13.06,13.06,13.0339,13.0339,322,0
+DVAL.US,D,20240705,000000,13.05,13.05,12.93,12.9375,1713,0
+DVAL.US,D,20240708,000000,12.94,12.9867,12.9001,12.9238,8071,0
+DVAL.US,D,20240709,000000,12.88,12.94,12.85,12.85,1561,0
+DVAL.US,D,20240710,000000,12.89,12.97,12.89,12.97,9005,0
+DVAL.US,D,20240711,000000,13.14,13.1805,13.14,13.1805,661,0
+DVAL.US,D,20240712,000000,13.2934,13.32,13.2688,13.2688,10042,0
+DVAL.US,D,20240715,000000,13.3,13.45,13.3,13.3657,2373,0
+DVAL.US,D,20240716,000000,13.58,13.6094,13.58,13.6094,3295,0
+DVAL.US,D,20240717,000000,13.6499,13.66,13.6428,13.6428,7423,0
+DVAL.US,D,20240718,000000,13.64,13.67,13.54,13.5538,9444,0
+DVAL.US,D,20240719,000000,13.4454,13.4454,13.41,13.41,256,0
+DVAL.US,D,20240722,000000,13.4479,13.46,13.4479,13.4501,529,0
+DVAL.US,D,20240723,000000,13.36,13.36,13.35,13.3563,3960,0
+DVAL.US,D,20240724,000000,13.33,13.35,13.2781,13.2781,2653,0
+DVAL.US,D,20240725,000000,13.38,13.4951,13.38,13.3993,460,0
+DVAL.US,D,20240726,000000,13.559,13.5884,13.55,13.5884,2573,0
+DVAL.US,D,20240729,000000,13.588,13.59,13.5557,13.583,1385,0
+DVAL.US,D,20240730,000000,13.55,13.675,13.55,13.675,1423,0
+DVAL.US,D,20240731,000000,13.78,13.8084,13.7534,13.7534,2649606,0
+DVAL.US,D,20240801,000000,13.51,13.5297,13.5081,13.5297,1713,0
+DVAL.US,D,20240802,000000,13.405,13.405,13.15,13.226,1014,0
+DVAL.US,D,20240805,000000,12.91,12.9357,12.91,12.9357,543,0
+DVAL.US,D,20240806,000000,12.94,13.18,12.94,13.0779,896788,0
+DVAL.US,D,20240807,000000,13.195,13.2267,13.01,13.01,2860,0
+DVAL.US,D,20240808,000000,13.225,13.2384,13.2122,13.2384,1295,0
+DVAL.US,D,20240809,000000,13.25,13.2641,13.25,13.2641,293,0
+DVAL.US,D,20240812,000000,13.255,13.255,13.17,13.1832,2366,0
+DVAL.US,D,20240813,000000,13.25,13.2818,13.25,13.2818,1843,0
+DVAL.US,D,20240814,000000,13.3,13.342,13.28,13.32,9539,0
+DVAL.US,D,20240815,000000,13.52,13.52,13.5047,13.5047,4604,0
+DVAL.US,D,20240816,000000,13.57,13.57,13.56,13.56,2286,0
+DVAL.US,D,20240819,000000,13.56,13.639,13.56,13.6216,23500,0
+DVAL.US,D,20240820,000000,13.55,13.561,13.54,13.55,7756,0
+DVAL.US,D,20240821,000000,13.61,13.66,13.61,13.6462,9114,0
+DVAL.US,D,20240822,000000,13.61,13.6201,13.6006,13.6006,4757,0
+DVAL.US,D,20240823,000000,13.7,13.825,13.7,13.825,2733,0
+DVAL.US,D,20240826,000000,13.92,13.92,13.8533,13.8533,923,0
+DVAL.US,D,20240827,000000,13.82,13.84,13.82,13.84,659,0
+DVAL.US,D,20240828,000000,13.84,13.84,13.7915,13.7953,633,0
+DVAL.US,D,20240829,000000,13.8578,13.93,13.8547,13.8547,1923,0
+DVAL.US,D,20240830,000000,13.89,13.963,13.83,13.963,10539,0
+DVAL.US,D,20240903,000000,13.839,13.839,13.75,13.7577,515,0
+DVAL.US,D,20240904,000000,13.78,13.87,13.7386,13.7593,3520,0
+DVAL.US,D,20240905,000000,13.6,13.6242,13.6,13.6242,3002,0
+DVAL.US,D,20240906,000000,13.65,13.65,13.481,13.481,373,0
+DVAL.US,D,20240909,000000,13.57,13.6483,13.56,13.56,6153,0
+DVAL.US,D,20240910,000000,13.5,13.5156,13.48,13.5156,1835,0
+DVAL.US,D,20240911,000000,13.31,13.4839,13.31,13.4839,1917,0
+DVAL.US,D,20240912,000000,13.52,13.5833,13.48,13.5833,12183,0
+DVAL.US,D,20240913,000000,13.62,13.73,13.62,13.7055,6554,0
+DVAL.US,D,20240916,000000,13.81,13.8266,13.81,13.8266,576,0
+DVAL.US,D,20240917,000000,13.82,13.88,13.82,13.8692,4065,0
+DVAL.US,D,20240918,000000,13.85,13.9,13.85,13.8803,1078,0
+DVAL.US,D,20240919,000000,14.05,14.05,14.05,14.05,65,0
+DVAL.US,D,20240920,000000,14.0158,14.0158,14.0158,14.0158,63,0
+DVAL.US,D,20240923,000000,14.01,14.085,14.01,14.085,1252,0
+DVAL.US,D,20240924,000000,14.14,14.14,14.09,14.1179,3997,0
+DVAL.US,D,20240925,000000,13.98,13.98,13.96,13.9777,10311,0
+DVAL.US,D,20240926,000000,14.09,14.09,14.0732,14.0763,568,0
+DVAL.US,D,20240927,000000,14.2432,14.2432,14.17,14.17,334,0
+DVAL.US,D,20241001,000000,14.2122,14.26,14.2122,14.23,1212,0
+DVAL.US,D,20241002,000000,14.18,14.23,14.18,14.23,1407,0
+DVAL.US,D,20241003,000000,14.1867,14.238,14.1867,14.238,1488,0
+DVAL.US,D,20241004,000000,14.33,14.39,14.3002,14.34,1730,0
+DVAL.US,D,20241007,000000,14.34,14.34,14.27,14.27,8405,0
+DVAL.US,D,20241008,000000,14.19,14.19,14.19,14.19,9,0
+DVAL.US,D,20241009,000000,14.225,14.335,14.225,14.3311,40345,0
+DVAL.US,D,20241010,000000,14.35,14.35,14.3041,14.3041,1797,0
+DVAL.US,D,20241011,000000,14.4196,14.44,14.39,14.435,3196,0
+DVAL.US,D,20241014,000000,14.48,14.5102,14.47,14.5102,1713,0
+DVAL.US,D,20241015,000000,14.5,14.5,14.4047,14.4047,3951,0
+DVAL.US,D,20241016,000000,14.42,14.525,14.42,14.5181,10320,0
+DVAL.US,D,20241017,000000,14.46,14.51,14.46,14.5063,14349,0
+DVAL.US,D,20241018,000000,14.4801,14.55,14.4801,14.5399,2036,0
+DVAL.US,D,20241021,000000,14.39,14.4144,14.38,14.3853,13524,0
+DVAL.US,D,20241022,000000,14.33,14.39,14.32,14.36,18164,0
+DVAL.US,D,20241023,000000,14.31,14.37,14.251,14.2779,16105,0
+DVAL.US,D,20241024,000000,14.2221,14.2391,14.22,14.2391,555,0
+DVAL.US,D,20241025,000000,14.19,14.19,14.1332,14.1332,636,0
+DVAL.US,D,20241028,000000,14.1804,14.22,14.18,14.2098,2304,0
+DVAL.US,D,20241029,000000,14.14,14.14,14.07,14.07,2375,0
+DVAL.US,D,20241030,000000,14.04,14.0468,14.04,14.0468,444,0
+DVAL.US,D,20241031,000000,14.045,14.06,14.02,14.02,1422,0
+DVAL.US,D,20241101,000000,14.06,14.06,13.99,13.99,63484,0
+DVAL.US,D,20241104,000000,13.96,14.08,13.63,14.001,13488,0
+DVAL.US,D,20241105,000000,14.079,14.1612,14.079,14.1612,4611,0
+DVAL.US,D,20241106,000000,14.5823,14.6985,14.56,14.6985,835,0
+DVAL.US,D,20241107,000000,14.65,14.65,14.6394,14.6394,823,0
+DVAL.US,D,20241108,000000,14.65,14.65,14.6496,14.6496,34211,0
+DVAL.US,D,20241111,000000,14.69,14.7937,14.69,14.7704,2831,0
+DVAL.US,D,20241112,000000,14.75,14.75,14.65,14.6608,2535,0
+DVAL.US,D,20241113,000000,14.7,14.7,14.6776,14.6776,1299,0
+DVAL.US,D,20241114,000000,14.72,14.72,14.5794,14.5794,2829,0
+DVAL.US,D,20241115,000000,14.57,14.63,14.5,14.5,2710,0
+DVAL.US,D,20241118,000000,14.54,14.5435,14.5332,14.5332,2323,0
+DVAL.US,D,20241119,000000,14.4,14.48,14.4,14.4629,3883,0
+DVAL.US,D,20241120,000000,14.48,14.55,14.48,14.55,1060,0
+DVAL.US,D,20241121,000000,14.6,14.78,14.6,14.7503,9735,0
+DVAL.US,D,20241122,000000,14.82,14.9211,14.8199,14.9211,3030,0
+DVAL.US,D,20241125,000000,15,15.07,15,15.01,931,0
+DVAL.US,D,20241126,000000,14.9399,15,14.93,15,9136,0
+DVAL.US,D,20241127,000000,15.04,15.04,14.9792,14.9792,1860,0
+DVAL.US,D,20241129,000000,15.0427,15.0466,15.0427,15.0466,1538,0
+DVAL.US,D,20241202,000000,14.92,14.9741,14.92,14.9741,4471,0
+DVAL.US,D,20241203,000000,14.97,14.97,14.9,14.9,1860,0
+DVAL.US,D,20241204,000000,14.81,14.8225,14.81,14.8225,1196,0
+DVAL.US,D,20241205,000000,14.82,14.82,14.7841,14.7841,268,0
+DVAL.US,D,20241206,000000,14.76,14.76,14.741,14.741,5827,0
+DVAL.US,D,20241209,000000,14.6965,14.6965,14.6035,14.6035,523,0
+DVAL.US,D,20241210,000000,14.6,14.6,14.51,14.5219,441,0
+DVAL.US,D,20241211,000000,14.5536,14.5536,14.5262,14.5262,972,0
+DVAL.US,D,20241212,000000,14.4992,14.4992,14.4226,14.4226,2852,0
+DVAL.US,D,20241213,000000,14.37,14.371,14.37,14.371,2005,0
+DVAL.US,D,20241216,000000,14.35,14.35,14.25,14.27,3887,0
+DVAL.US,D,20241217,000000,14.25,14.25,14.1628,14.1628,460,0
+DVAL.US,D,20241219,000000,13.89,13.89,13.75,13.75,21854,0
+DVAL.US,D,20241220,000000,13.3,13.56,13.3,13.5,4777,0
+DVAL.US,D,20241223,000000,13.48,13.5157,13.48,13.5157,7830,0
+DVAL.US,D,20241224,000000,13.521,13.6,13.521,13.6,2245,0
+DVAL.US,D,20241226,000000,13.5912,13.66,13.5912,13.6523,927,0
+DVAL.US,D,20241227,000000,13.61,13.69,13.5009,13.5615,12368,0
+DVAL.US,D,20241230,000000,13.49,13.49,13.36,13.45,14885,0
+DVAL.US,D,20241231,000000,13.5,13.54,13.46,13.5,15368,0
+DVAL.US,D,20250102,000000,13.59,13.59,13.4,13.45,3526,0
+DVAL.US,D,20250103,000000,13.45,13.57,13.45,13.57,2311,0
+DVAL.US,D,20250106,000000,13.63,13.65,13.5044,13.5044,4326,0
+DVAL.US,D,20250107,000000,13.55,13.55,13.46,13.4895,3493,0
+DVAL.US,D,20250108,000000,13.49,13.53,13.46,13.53,20729,0
+DVAL.US,D,20250110,000000,13.48,13.48,13.3393,13.3393,1347,0
+DVAL.US,D,20250113,000000,13.479,13.5359,13.479,13.5359,509,0
+DVAL.US,D,20250114,000000,13.65,13.69,13.58,13.69,3404,0
+DVAL.US,D,20250115,000000,13.8,13.8144,13.79,13.8144,985,0
+DVAL.US,D,20250116,000000,13.79,13.9002,13.79,13.9002,153736,0
+DVAL.US,D,20250117,000000,13.99,14.0231,13.99,14.02,3974,0
+DVAL.US,D,20250121,000000,14.09,14.18,14.09,14.135,3962,0
+DVAL.US,D,20250122,000000,14.06,14.09,14.03,14.05,11701,0
+DVAL.US,D,20250123,000000,14.03,14.16,14.03,14.16,3693,0
+DVAL.US,D,20250124,000000,14.14,14.14,14.12,14.12,286,0
+DVAL.US,D,20250127,000000,14.12,14.24,14.12,14.24,874,0
+DVAL.US,D,20250128,000000,14.0196,14.04,14.01,14.02,37785,0
+DVAL.US,D,20250129,000000,14.13,14.13,14.07,14.08,2849,0
+DVAL.US,D,20250130,000000,14.15,14.18,14.08,14.1477,3230,0
+DVAL.US,D,20250131,000000,14.11,14.12,14.01,14.02,60567,0
+DVAL.US,D,20250203,000000,13.78,13.9701,13.78,13.9472,2961,0
+DVAL.US,D,20250204,000000,13.9,14.01,13.9,13.9905,3628,0
+DVAL.US,D,20250205,000000,14.01,14.01,13.99,13.99,431,0
+DVAL.US,D,20250206,000000,13.91,13.93,13.89,13.89,33800,0
+DVAL.US,D,20250207,000000,13.88,13.9004,13.79,13.8056,7882,0
+DVAL.US,D,20250210,000000,13.88,13.91,13.88,13.91,326,0
+DVAL.US,D,20250211,000000,13.87,13.95,13.87,13.95,13364,0
+DVAL.US,D,20250212,000000,13.85,13.875,13.8133,13.8133,6345,0
+DVAL.US,D,20250213,000000,13.87,13.95,13.86,13.925,6514,0
+DVAL.US,D,20250214,000000,14,14,13.955,13.97,2342,0
+DVAL.US,D,20250218,000000,13.98,14.0673,13.98,14.0673,717,0
+DVAL.US,D,20250219,000000,14.08,14.1,14.06,14.095,2021,0
+DVAL.US,D,20250220,000000,14.02,14.07,14.02,14.065,15890,0
+DVAL.US,D,20250221,000000,13.97,13.97,13.8627,13.8627,927,0
+DVAL.US,D,20250224,000000,13.9,13.9,13.88,13.88,500,0
+DVAL.US,D,20250225,000000,13.9,14.01,13.9,13.9297,1935,0
+DVAL.US,D,20250226,000000,13.98,13.98,13.83,13.83,1358,0
+DVAL.US,D,20250227,000000,13.83,13.89,13.785,13.785,5578,0
+DVAL.US,D,20250228,000000,13.84,13.97,13.82,13.97,5280,0
+DVAL.US,D,20250303,000000,13.97,13.975,13.72,13.73,14945,0
+DVAL.US,D,20250304,000000,13.51,13.65,13.4888,13.4888,773,0
+DVAL.US,D,20250305,000000,13.43,13.630734,13.43,13.605,2361,0
+DVAL.US,D,20250306,000000,13.49,13.61,13.49,13.5843,1615,0
+DVAL.US,D,20250307,000000,13.65,13.82,13.64,13.81,7483,0
+DVAL.US,D,20250310,000000,13.83,13.8991,13.61,13.6728,105638,0
+DVAL.US,D,20250311,000000,13.56,13.56,13.37,13.43,12078,0
+DVAL.US,D,20250312,000000,13.48,13.48,13.27,13.3545,6957,0
+DVAL.US,D,20250313,000000,13.37,13.37,13.22,13.2304,3815,0
+DVAL.US,D,20250314,000000,13.35,13.43,13.35,13.43,596,0
+DVAL.US,D,20250317,000000,13.4001,13.63,13.4,13.59,13609,0
+DVAL.US,D,20250318,000000,13.56,13.56,13.5,13.52,1358,0
+DVAL.US,D,20250319,000000,13.56,13.623,13.56,13.623,1234,0
+DVAL.US,D,20250320,000000,13.54,13.58,13.54,13.5622,7534,0
+DVAL.US,D,20250321,000000,13.42,13.4702,13.42,13.4702,8595,0
+DVAL.US,D,20250324,000000,13.63,13.65,13.58,13.6497,2671,0
+DVAL.US,D,20250325,000000,13.66,13.66,13.59,13.615,5140,0
+DVAL.US,D,20250326,000000,13.62,13.74,13.62,13.6525,16080,0
+DVAL.US,D,20250327,000000,13.58,13.63,13.57,13.5978,4295,0
+DVAL.US,D,20250328,000000,13.42,13.44,13.38,13.3914,1824,0
+DVAL.US,D,20250331,000000,13.42,13.5236,13.4,13.5236,30374,0
+DVAL.US,D,20250401,000000,13.4,13.5489,13.4,13.5489,303,0
+DVAL.US,D,20250402,000000,13.529,13.6463,13.529,13.6463,2158,0
+DVAL.US,D,20250403,000000,13.14,13.17,13.0371,13.0371,1970,0
+DVAL.US,D,20250404,000000,12.5602,12.5602,12.33,12.331,10686,0
+DVAL.US,D,20250407,000000,12.55,12.55,12.11,12.2044,3227,0
+DVAL.US,D,20250408,000000,12.4,12.53,11.87,11.98,10621,0
+DVAL.US,D,20250409,000000,11.95,12.85,11.95,12.8492,37943,0
+DVAL.US,D,20250410,000000,12.61,12.61,12.27,12.5085,12272,0
+DVAL.US,D,20250411,000000,12.53,12.73,12.47,12.73,3408,0
+DVAL.US,D,20250414,000000,12.92,12.95,12.86,12.86,3816,0
+DVAL.US,D,20250415,000000,12.89,12.9,12.81,12.83,1071,0
+DVAL.US,D,20250416,000000,12.79,12.79,12.58,12.6429,1932,0
+DVAL.US,D,20250417,000000,12.72,12.81,12.72,12.7447,898,0
+DVAL.US,D,20250421,000000,12.5703,12.589414,12.415,12.5218,2611,0
+DVAL.US,D,20250422,000000,12.69,12.83,12.67,12.8083,44975,0
+DVAL.US,D,20250423,000000,13.05,13.05,12.84,12.89,31145,0
+DVAL.US,D,20250424,000000,12.82,13.0122,12.82,13.0122,3661,0
+DVAL.US,D,20250425,000000,12.84,12.9,12.84,12.9,15592,0
+DVAL.US,D,20250428,000000,13.01,13.01,12.86,12.9634,6181,0
+DVAL.US,D,20250429,000000,12.95,13.06,12.95,13.0454,11124,0
+DVAL.US,D,20250430,000000,12.93,13.0695,12.85,13.0695,18632,0
+DVAL.US,D,20250501,000000,13.05,13.083,13.03,13.0537,2598,0
+DVAL.US,D,20250502,000000,13.12,13.2503,13.12,13.2503,2421,0
+DVAL.US,D,20250505,000000,13.23,13.27,13.225,13.225,4344,0
+DVAL.US,D,20250506,000000,13.18,13.24,13.15,13.18,7106,0
+DVAL.US,D,20250507,000000,13.21,13.28,13.18,13.2322,5189,0
+DVAL.US,D,20250508,000000,13.3,13.48,13.3,13.3484,20217,0
+DVAL.US,D,20250509,000000,13.3,13.33,13.28,13.3006,7962,0
+DVAL.US,D,20250512,000000,13.67,13.67,13.58,13.65,6895,0
+DVAL.US,D,20250513,000000,13.71,13.75,13.7,13.7063,3789,0
+DVAL.US,D,20250514,000000,13.68,13.72,13.583,13.5957,5042,0
+DVAL.US,D,20250515,000000,13.68,13.76,13.66,13.76,4430,0
+DVAL.US,D,20250516,000000,13.78,13.9,13.78,13.89,1355,0
+DVAL.US,D,20250519,000000,13.82,13.9261,13.82,13.9046,4359,0
+DVAL.US,D,20250520,000000,13.9,13.94,13.84,13.8572,9385,0
+DVAL.US,D,20250521,000000,13.775,13.775,13.6194,13.6194,7964,0
+DVAL.US,D,20250522,000000,13.56,13.64,13.56,13.594,4243,0
+DVAL.US,D,20250523,000000,13.53,13.5898,13.46,13.5641,7563,0
+DVAL.US,D,20250527,000000,13.65,13.7601,13.64,13.7601,4897,0
+DVAL.US,D,20250528,000000,13.7162,13.7162,13.63,13.63,5567,0
+DVAL.US,D,20250529,000000,13.6,13.66,13.58,13.6439,3029,0
+DVAL.US,D,20250530,000000,13.6705,13.72,13.65,13.6858,26601,0
+DVAL.US,D,20250602,000000,13.61,13.6679,13.61,13.6679,331,0
+DVAL.US,D,20250603,000000,13.8,13.8,13.78,13.7979,850,0
+DVAL.US,D,20250604,000000,13.74,13.79,13.73,13.7324,4320,0
+DVAL.US,D,20250605,000000,13.72,13.72,13.67,13.7,1948,0
+DVAL.US,D,20250610,000000,13.86,13.92,13.83,13.9097,4578,0
+DVAL.US,D,20250611,000000,13.82,13.85,13.82,13.85,2142,0
+DVAL.US,D,20250612,000000,13.83,13.8726,13.82,13.8726,2129,0
+DVAL.US,D,20250613,000000,13.8095,13.8095,13.7325,13.7325,327,0
+DVAL.US,D,20250617,000000,13.78,13.785,13.71,13.722,4161,0
+DVAL.US,D,20250618,000000,13.77,13.77,13.7139,13.7139,3753,0
+DVAL.US,D,20250620,000000,13.76,13.7796,13.76,13.7796,190,0
+DVAL.US,D,20250623,000000,13.8504,13.92,13.76,13.92,4939,0
+DVAL.US,D,20250624,000000,14,14.0256,14,14.0256,1158,0
+DVAL.US,D,20250625,000000,13.92,13.92,13.89,13.9,21291,0
+DVAL.US,D,20250626,000000,13.94,14.0148,13.94,14.0148,8688,0
+DVAL.US,D,20250627,000000,14.02,14.14,14.002,14.0909,4862,0
+DVAL.US,D,20250630,000000,14.12,14.16,14.1,14.1534,4855,0
+DVAL.US,D,20250701,000000,14.18,14.38,14.18,14.3483,1535,0
+DVAL.US,D,20250702,000000,14.3,14.4188,14.3,14.4188,4461,0
+DVAL.US,D,20250703,000000,14.42,14.49,14.42,14.4686,3006,0
+DVAL.US,D,20250707,000000,14.43,14.43,14.32,14.3369,1182,0
+DVAL.US,D,20250708,000000,14.33,14.35,14.32,14.3459,3866,0
+DVAL.US,D,20250709,000000,14.35,14.37,14.29,14.37,6111,0
+DVAL.US,D,20250710,000000,14.44,14.44,14.43,14.43,280,0
+DVAL.US,D,20250711,000000,14.34,14.37,14.32,14.33,13226,0
+DVAL.US,D,20250714,000000,14.355,14.39,14.355,14.3799,1018,0
+DVAL.US,D,20250715,000000,14.32,14.32,14.1692,14.1692,1237,0
+DVAL.US,D,20250716,000000,14.21,14.2184,14.18,14.2184,2650,0
+DVAL.US,D,20250717,000000,14.251,14.33,14.23,14.3033,4628,0
+DVAL.US,D,20250718,000000,14.345,14.36,14.25,14.2887,3811,0
+DVAL.US,D,20250721,000000,14.3401,14.38,14.27,14.27,1251,0
+DVAL.US,D,20250722,000000,14.32,14.39,14.32,14.3766,3161,0
+DVAL.US,D,20250724,000000,14.454155,14.485,14.4387,14.4387,11631,0
+DVAL.US,D,20250725,000000,14.43,14.46,14.36,14.4541,2234,0
+DVAL.US,D,20250728,000000,14.46,14.46,14.38,14.3997,4334,0
+DVAL.US,D,20250729,000000,14.34,14.34,14.31,14.31,2591,0
+DVAL.US,D,20250730,000000,14.298501,14.298501,14.18,14.2,1409,0
+DVAL.US,D,20250731,000000,14.24,14.29,14.1856,14.1856,49738,0
+DVAL.US,D,20250801,000000,14.03,14.03,14,14.0242,3570,0
+DVAL.US,D,20250804,000000,14.12,14.18,14.09,14.18,2947,0
+DVAL.US,D,20250805,000000,14.13,14.1981,14.12,14.1803,4628,0
+DVAL.US,D,20250806,000000,14.21,14.21,14.18,14.18,1482,0
+DVAL.US,D,20250807,000000,14.18,14.2102,14.07,14.1146,4725,0
+DVAL.US,D,20250808,000000,14.17,14.17,14.17,14.17,550,0
+DVAL.US,D,20250811,000000,14.08,14.1217,14.08,14.1217,1397,0
+DVAL.US,D,20250812,000000,14.26,14.29,14.26,14.29,3029,0
+DVAL.US,D,20250813,000000,14.35,14.4699,14.35,14.4699,3703,0
+DVAL.US,D,20250814,000000,14.305,14.3482,14.29,14.3482,9282,0
+DVAL.US,D,20250815,000000,14.3254,14.3332,14.3254,14.3332,1116,0
+DVAL.US,D,20250818,000000,14.3246,14.34,14.3235,14.3274,2025,0
+DVAL.US,D,20250819,000000,14.425,14.43,14.38,14.4001,15724,0
+DVAL.US,D,20250820,000000,14.42,14.42,14.39,14.4,1161,0
+DVAL.US,D,20250821,000000,14.34,14.37,14.32,14.3426,7644,0
+DVAL.US,D,20250822,000000,14.39,14.5858,14.39,14.5604,2179,0
+DVAL.US,D,20250825,000000,14.51,14.5115,14.4757,14.48,3314,0
+DVAL.US,D,20250826,000000,14.43,14.4998,14.43,14.4998,879,0
+DVAL.US,D,20250827,000000,14.53,14.5496,14.53,14.5465,657,0
+DVAL.US,D,20250828,000000,14.4709,14.5318,14.4709,14.5318,900,0
+DVAL.US,D,20250829,000000,14.47,14.4972,14.4699,14.4972,6897,0
+DVAL.US,D,20250902,000000,14.42,14.4554,14.39,14.4554,18611,0
+DVAL.US,D,20250903,000000,14.3938,14.42,14.36,14.4016,2287,0
+DVAL.US,D,20250904,000000,14.4199,14.55,14.4199,14.5397,1053,0
+DVAL.US,D,20250905,000000,14.4836,14.5152,14.4836,14.5152,4089,0
+DVAL.US,D,20250908,000000,14.47,14.4965,14.4699,14.4965,573,0
+DVAL.US,D,20250910,000000,14.4,14.4,14.35,14.39,2136,0
+DVAL.US,D,20250911,000000,14.53,14.5548,14.5199,14.5548,2681,0
+DVAL.US,D,20250912,000000,14.505,14.505,14.45,14.4576,4791,0
+DVAL.US,D,20250915,000000,14.4739,14.4739,14.41,14.41,2901,0
+DVAL.US,D,20250916,000000,14.355,14.37,14.355,14.3686,570,0
+DVAL.US,D,20250917,000000,14.46,14.5,14.42,14.42,10852,0
+DVAL.US,D,20250918,000000,14.44,14.47,14.435,14.47,5965,0
+DVAL.US,D,20250919,000000,14.44,14.4426,14.41,14.4426,6344,0
+DVAL.US,D,20250922,000000,14.41,14.45,14.41,14.4412,1660,0
+DVAL.US,D,20250923,000000,14.5213,14.53,14.44,14.4706,7578,0
+DVAL.US,D,20250924,000000,14.5297,14.5297,14.46,14.465,2391,0
+DVAL.US,D,20250925,000000,14.453,14.453,14.41,14.435,6809,0
+DVAL.US,D,20250926,000000,14.5464,14.5464,14.51,14.525,1573,0
+DVAL.US,D,20250929,000000,14.53,14.54,14.52,14.5398,2407,0
+DVAL.US,D,20250930,000000,14.48,14.5355,14.48,14.5355,77995,0
+DVAL.US,D,20251001,000000,14.502,14.502,14.48,14.485,1745,0
+DVAL.US,D,20251002,000000,14.47,14.48,14.4601,14.47,2927,0
+DVAL.US,D,20251003,000000,14.54,14.55,14.51,14.5154,2441,0
+DVAL.US,D,20251006,000000,14.4797,14.4797,14.45,14.4641,2130,0
+DVAL.US,D,20251007,000000,14.4565,14.465,14.42,14.46,6451,0
+DVAL.US,D,20251008,000000,14.445,14.4535,14.42,14.4381,9925,0
+DVAL.US,D,20251009,000000,14.34,14.35,14.32,14.3204,9584,0
+DVAL.US,D,20251010,000000,14.37,14.37,14.07,14.07,4191,0
+DVAL.US,D,20251013,000000,14.1068,14.13,14.1068,14.11,1044,0
+DVAL.US,D,20251014,000000,14.15,14.36,14.15,14.3143,1515,0
+DVAL.US,D,20251015,000000,14.395,14.395,14.25,14.2886,8414,0
+DVAL.US,D,20251016,000000,14.26,14.26,14.12,14.1505,4674,0
+DVAL.US,D,20251017,000000,14.19,14.25,14.16,14.25,3670,0
+DVAL.US,D,20251020,000000,14.303,14.36,14.29,14.355,31463,0
+DVAL.US,D,20251021,000000,14.4344,14.46,14.4192,14.4192,7439,0
+DVAL.US,D,20251022,000000,14.4,14.4,14.34,14.365,1916,0
+DVAL.US,D,20251023,000000,14.35,14.41,14.35,14.385,3839,0
+DVAL.US,D,20251024,000000,14.47,14.49,14.4667,14.4758,15031,0
+DVAL.US,D,20251027,000000,14.5101,14.5596,14.51,14.5596,2507,0
+DVAL.US,D,20251028,000000,14.5209,14.5927,14.5091,14.5091,5457,0
+DVAL.US,D,20251029,000000,14.45,14.4888,14.34,14.3644,2447,0
+DVAL.US,D,20251030,000000,14.39,14.401,14.274,14.274,6251,0
+DVAL.US,D,20251031,000000,14.24,14.34,14.24,14.3151,13684,0
+DVAL.US,D,20251103,000000,14.15,14.221,14.15,14.205,2186,0
+DVAL.US,D,20251104,000000,14.15,14.175,14.15,14.1552,3636,0
+DVAL.US,D,20251105,000000,14.21,14.2553,14.2,14.2553,760,0
+DVAL.US,D,20251106,000000,14.245,14.245,14.19,14.1982,1903,0
+DVAL.US,D,20251107,000000,14.22,14.275,14.213,14.275,976,0
+DVAL.US,D,20251110,000000,14.29,14.31,14.29,14.31,727,0
+DVAL.US,D,20251111,000000,14.39,14.4616,14.39,14.4616,348,0
+DVAL.US,D,20251112,000000,14.45,14.6,14.45,14.5314,3202,0
+DVAL.US,D,20251113,000000,14.49,14.4901,14.38,14.38,6288,0
+DVAL.US,D,20251114,000000,14.2909,14.375,14.2909,14.3408,1962,0
+DVAL.US,D,20251117,000000,14.32,14.32,14.16,14.1904,9647,0
+DVAL.US,D,20251118,000000,14.16,14.23,14.15,14.1916,3674,0
+DVAL.US,D,20251119,000000,14.2,14.2,14.12,14.1365,5345,0
+DVAL.US,D,20251120,000000,14.27,14.28,14.0464,14.0464,1076,0
+DVAL.US,D,20251121,000000,14.06,14.2903,14.06,14.24,3464,0
+DVAL.US,D,20251124,000000,14.24,14.24,14.16,14.2071,1284,0
+DVAL.US,D,20251125,000000,14.33,14.3901,14.325,14.3901,7042,0
+DVAL.US,D,20251126,000000,14.35,14.491,14.35,14.4745,886,0
+DVAL.US,D,20251128,000000,14.38,14.5582,14.38,14.5582,5270,0
+DVAL.US,D,20251201,000000,14.54,14.54,14.4599,14.4599,4712,0
+DVAL.US,D,20251202,000000,14.53,14.53,14.42,14.46,2697,0
+DVAL.US,D,20251203,000000,14.529,14.57,14.515,14.547,2617,0
+DVAL.US,D,20251204,000000,14.563,14.6,14.563,14.5707,2081,0
+DVAL.US,D,20251205,000000,14.64,14.645,14.5726,14.5726,811,0
+DVAL.US,D,20251208,000000,14.61,14.61,14.5071,14.5071,744,0
+DVAL.US,D,20251209,000000,14.53,14.53,14.425,14.425,508,0
+DVAL.US,D,20251210,000000,14.48,14.6003,14.45,14.6003,1484,0
+DVAL.US,D,20251211,000000,14.7,14.77,14.7,14.7355,4581,0
+DVAL.US,D,20251212,000000,14.81,14.81,14.72,14.7449,25371,0
+DVAL.US,D,20251215,000000,14.9,14.9,14.77,14.8101,2865,0
+DVAL.US,D,20251216,000000,14.6989,14.74,14.6989,14.713,56483,0
+DVAL.US,D,20251217,000000,14.78,14.78,14.7429,14.7429,2713,0
+DVAL.US,D,20251218,000000,14.75,14.8,14.6904,14.6904,3626,0
+DVAL.US,D,20251219,000000,14.44,14.44,14.4121,14.4121,3167,0
+DVAL.US,D,20251222,000000,14.4,14.475,14.4,14.4556,714,0
+DVAL.US,D,20251223,000000,14.46,14.49,14.46,14.4713,2103,0
+DVAL.US,D,20251224,000000,14.47,14.57,14.47,14.5588,2277,0
+DVAL.US,D,20251226,000000,14.56,14.58,14.51,14.5447,5772,0
+DVAL.US,D,20251229,000000,14.58,14.58,14.5292,14.5304,14530,0
+DVAL.US,D,20251230,000000,14.62,14.62,14.47,14.4945,16198,0
+DVAL.US,D,20251231,000000,14.45,14.45,14.392,14.392,2873,0
+DVAL.US,D,20260102,000000,14.49,14.49,14.44,14.4675,1203,0
+DVAL.US,D,20260105,000000,14.47,14.65,14.47,14.6014,74051,0
+DVAL.US,D,20260106,000000,14.621919,14.64,14.61,14.64,69788,0
+DVAL.US,D,20260107,000000,14.67,14.67,14.415,14.4281,2916,0
+DVAL.US,D,20260108,000000,14.45,14.625,14.45,14.6196,4816,0
+DVAL.US,D,20260109,000000,14.67,14.72,14.66,14.6838,22216,0
+DVAL.US,D,20260112,000000,14.66,14.7197,14.65,14.7197,4836,0
+DVAL.US,D,20260113,000000,14.69,14.69,14.6403,14.6403,3659,0
+DVAL.US,D,20260114,000000,14.68,14.7263,14.68,14.7263,1052,0
+DVAL.US,D,20260115,000000,14.72,14.7904,14.72,14.7904,1308,0
+DVAL.US,D,20260116,000000,14.7608,14.77,14.73,14.7454,1530,0
+DVAL.US,D,20260120,000000,14.62,14.62,14.51,14.5184,1688,0
+DVAL.US,D,20260121,000000,14.59,14.71,14.59,14.7029,598,0
+DVAL.US,D,20260122,000000,14.78,14.78,14.74,14.7544,55492,0
+DVAL.US,D,20260123,000000,14.68,14.68,14.64,14.6721,947,0
+DVAL.US,D,20260126,000000,14.72,14.72,14.6938,14.71,7829,0
+DVAL.US,D,20260127,000000,14.71,14.73,14.64,14.6963,5215,0
+DVAL.US,D,20260128,000000,14.73,14.73,14.7008,14.7008,2794,0
+DVAL.US,D,20260129,000000,14.78,14.8831,14.78,14.8831,1684,0
+DVAL.US,D,20260130,000000,14.9,14.9838,14.88,14.9838,134580,0
+DVAL.US,D,20260202,000000,14.99,15.1,14.99,15.0802,46554,0
+DVAL.US,D,20260203,000000,15.18,15.18,15.1094,15.1304,1064,0
+DVAL.US,D,20260204,000000,15.17,15.2124,15.17,15.2124,4068,0
+DVAL.US,D,20260205,000000,15.18,15.19,15.14,15.1767,465011,0
+DVAL.US,D,20260206,000000,15.36,15.45,15.36,15.4364,227457,0
+DVAL.US,D,20260209,000000,15.38,15.455,15.38,15.445,1164,0
+DVAL.US,D,20260210,000000,15.45,15.45,15.37,15.4078,7585,0
+DVAL.US,D,20260211,000000,15.44,15.44,15.37,15.3999,2950,0
+DVAL.US,D,20260212,000000,15.47,15.47,15.2496,15.2496,3241,0
+DVAL.US,D,20260213,000000,15.37,15.37,15.3273,15.3273,9008,0
+DVAL.US,D,20260217,000000,15.3,15.33,15.3,15.3171,2129,0
+DVAL.US,D,20260218,000000,15.42,15.42,15.37,15.37,308,0
diff --git a/daily/us/nasdaq etfs/dvxe.us.txt b/daily/us/nasdaq etfs/dvxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25038fb96412b5d601e842f5cbf110536952da65
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxe.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXE.US,D,20250724,000000,25.88,25.9165,25.88,25.9165,102,0
+DVXE.US,D,20250725,000000,25.64,25.7231,25.64,25.7231,100,0
+DVXE.US,D,20250728,000000,26.18,26.1927,26.18,26.1927,100,0
+DVXE.US,D,20250729,000000,26.32,26.6501,26.32,26.6501,100,0
+DVXE.US,D,20251110,000000,26.98,27.2003,26.98,27.2003,136,0
+DVXE.US,D,20251111,000000,27.93,27.93,27.8781,27.8781,178,0
+DVXE.US,D,20251210,000000,27.78,28.0727,27.7682,28.0727,385,0
+DVXE.US,D,20251219,000000,25.87,25.8938,25.87,25.8938,178,0
+DVXE.US,D,20260112,000000,28.46,28.46,28.1939,28.1939,123,0
+DVXE.US,D,20260204,000000,33.09,33.1035,33.09,33.1035,492,0
+DVXE.US,D,20260205,000000,32.134,32.6914,32.134,32.6914,229,0
+DVXE.US,D,20260206,000000,33.57,33.57,33.5587,33.5587,387,0
+DVXE.US,D,20260209,000000,33.665,33.91,33.665,33.8745,1056,0
+DVXE.US,D,20260210,000000,33.75,33.8178,33.75,33.8178,370,0
+DVXE.US,D,20260211,000000,34.7,35.1019,34.67,35.1019,2021,0
+DVXE.US,D,20260212,000000,35.16,35.1601,34.1714,34.1714,454,0
+DVXE.US,D,20260213,000000,34.56,34.56,34.4156,34.4156,428,0
+DVXE.US,D,20260217,000000,33.93,33.93,33.9136,33.9136,430,0
+DVXE.US,D,20260218,000000,34.3985,34.3985,34.3985,34.3985,416,0
diff --git a/daily/us/nasdaq etfs/dvxv.us.txt b/daily/us/nasdaq etfs/dvxv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81f7e66b21e41c0b06b829d3faf3fb93b3ad8b35
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxv.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXV.US,D,20250724,000000,25.6626,25.6626,25.6626,25.6626,1012,0
+DVXV.US,D,20250725,000000,25.5594,25.5594,25.5594,25.5594,4,0
+DVXV.US,D,20250729,000000,25.4292,25.4292,25.4292,25.4292,1,0
+DVXV.US,D,20250730,000000,25.233,25.233,25.233,25.233,2,0
+DVXV.US,D,20250731,000000,25.188,25.188,25.188,25.188,12,0
+DVXV.US,D,20250801,000000,24.2873,24.2873,24.2873,24.2873,11,0
+DVXV.US,D,20250805,000000,24.8295,24.8295,24.8295,24.8295,2,0
+DVXV.US,D,20250806,000000,24.73,24.73,24.73,24.73,1,0
+DVXV.US,D,20250807,000000,24.3175,24.3175,24.3175,24.3175,1,0
+DVXV.US,D,20250808,000000,24.0029,24.0029,24.0029,24.0029,44,0
+DVXV.US,D,20250812,000000,24.2546,24.2546,24.2546,24.2546,44,0
+DVXV.US,D,20250813,000000,24.4326,24.4326,24.4326,24.4326,84,0
+DVXV.US,D,20250814,000000,24.8288,24.8288,24.8288,24.8288,42,0
+DVXV.US,D,20250815,000000,24.9781,24.9781,24.9781,24.9781,42,0
+DVXV.US,D,20250819,000000,25.3405,25.3405,25.3405,25.3405,10,0
+DVXV.US,D,20250820,000000,25.4883,25.4883,25.4883,25.4883,2,0
+DVXV.US,D,20250821,000000,25.6384,25.6384,25.6384,25.6384,1,0
+DVXV.US,D,20250822,000000,25.542,25.542,25.542,25.542,8,0
+DVXV.US,D,20250826,000000,25.3744,25.3744,25.3744,25.3744,55,0
+DVXV.US,D,20250827,000000,25.5367,25.5367,25.5367,25.5367,54,0
+DVXV.US,D,20250828,000000,25.5276,25.5276,25.5276,25.5276,1,0
+DVXV.US,D,20250829,000000,25.51,25.6011,25.51,25.6011,105,0
+DVXV.US,D,20251007,000000,27.17,27.3335,27.17,27.3335,105,0
+DVXV.US,D,20251106,000000,27.75,27.8594,27.75,27.8594,11730,0
+DVXV.US,D,20251111,000000,28.72,29.6086,28.72,29.6086,314,0
+DVXV.US,D,20251113,000000,30.87,30.87,30.4173,30.4173,398,0
+DVXV.US,D,20251114,000000,30.22,30.22,30.0834,30.0834,143,0
+DVXV.US,D,20251117,000000,30.37,30.52,30.0279,30.0279,805,0
+DVXV.US,D,20251118,000000,30.14,30.355,30.14,30.355,380,0
+DVXV.US,D,20251119,000000,30.37,30.37,30.2621,30.2621,111,0
+DVXV.US,D,20251120,000000,30.39,30.39,29.9272,29.9272,591,0
+DVXV.US,D,20251126,000000,32.2,32.22,32.2,32.217,1578,0
+DVXV.US,D,20251128,000000,32,32,31.889,31.9839,412,0
+DVXV.US,D,20251204,000000,30.9101,30.9101,30.9,30.9046,298,0
+DVXV.US,D,20251208,000000,30.41,30.4101,30.2554,30.2554,354,0
+DVXV.US,D,20251215,000000,31.32,31.3754,31.32,31.3754,213,0
+DVXV.US,D,20251216,000000,30.92,30.92,30.8737,30.8737,197,0
+DVXV.US,D,20260115,000000,31.76,31.7629,31.76,31.7629,259,0
+DVXV.US,D,20260202,000000,31.28,31.3662,31.28,31.3662,793,0
+DVXV.US,D,20260206,000000,31.68,31.9647,31.68,31.9647,2512,0
+DVXV.US,D,20260209,000000,31.48,31.5368,31.48,31.5368,1500,0
+DVXV.US,D,20260211,000000,31.52,31.5439,31.52,31.5439,500,0
+DVXV.US,D,20260212,000000,31.67,31.67,31.4515,31.4515,1506,0
diff --git a/daily/us/nasdaq etfs/dvxy.us.txt b/daily/us/nasdaq etfs/dvxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f355c7fe2ba09b03196312b079ccd8a374029fd
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxy.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXY.US,D,20250728,000000,25.01,25.0446,25.01,25.0446,100,0
+DVXY.US,D,20250729,000000,24.77,24.77,24.6971,24.6971,200,0
+DVXY.US,D,20250909,000000,26.21,26.21,26.1907,26.1907,4000,0
+DVXY.US,D,20251009,000000,25.58,25.8485,25.58,25.8485,100,0
+DVXY.US,D,20251017,000000,25.55,25.6143,25.55,25.6143,236,0
+DVXY.US,D,20251111,000000,26.17,26.2564,26.17,26.2564,236,0
+DVXY.US,D,20251211,000000,26.13,26.13,26.09,26.118,200,0
+DVXY.US,D,20260112,000000,27.415,27.415,27.4106,27.4106,501,0
+DVXY.US,D,20260113,000000,27.3,27.3,27.08,27.2669,276,0
+DVXY.US,D,20260114,000000,26.81,26.81,26.34,26.4672,200,0
+DVXY.US,D,20260115,000000,26.81,26.81,26.57,26.6256,802,0
+DVXY.US,D,20260116,000000,26.57,26.57,26.4993,26.4993,101,0
+DVXY.US,D,20260212,000000,25.06,25.06,24.2834,24.2834,150,0
+DVXY.US,D,20260213,000000,24.52,24.5449,24.2823,24.2823,444,0
diff --git a/daily/us/nasdaq etfs/dwus.us.txt b/daily/us/nasdaq etfs/dwus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04eddc0258d74c232dd4c405f1eed6d1c4d0f15b
--- /dev/null
+++ b/daily/us/nasdaq etfs/dwus.us.txt	
@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DWUS.US,D,20191230,000000,24.911,24.911,24.911,24.911,502,0
+DWUS.US,D,20191231,000000,24.941,25.038,24.931,25.038,42662,0
+DWUS.US,D,20200102,000000,25.083,25.132,25.083,25.132,163,0
+DWUS.US,D,20200103,000000,25.073,25.073,25.045,25.067,958,0
+DWUS.US,D,20200106,000000,25.08,25.08,25.08,25.08,282,0
+DWUS.US,D,20200107,000000,25.058,25.07,25.058,25.07,100,0
+DWUS.US,D,20200109,000000,25.359,25.409,25.359,25.387,3029,0
+DWUS.US,D,20200110,000000,25.429,25.429,25.354,25.354,2183,0
+DWUS.US,D,20200113,000000,25.439,25.598,25.439,25.588,22936,0
+DWUS.US,D,20200114,000000,25.887,25.887,25.498,25.508,9817,0
+DWUS.US,D,20200115,000000,25.687,25.817,25.617,25.617,4721,0
+DWUS.US,D,20200116,000000,25.737,25.767,25.727,25.727,724,0
+DWUS.US,D,20200117,000000,25.906,25.976,25.89,25.976,7573,0
+DWUS.US,D,20200121,000000,26.036,26.036,25.996,25.996,884,0
+DWUS.US,D,20200123,000000,26.046,26.17,26.035,26.17,565,0
+DWUS.US,D,20200124,000000,26.215,26.215,25.976,25.996,3148,0
+DWUS.US,D,20200127,000000,25.707,25.777,25.696,25.696,9399,0
+DWUS.US,D,20200128,000000,25.991,25.991,25.956,25.956,134,0
+DWUS.US,D,20200130,000000,25.896,25.956,25.896,25.956,1279,0
+DWUS.US,D,20200131,000000,25.857,25.857,25.796,25.796,3056,0
+DWUS.US,D,20200203,000000,26.006,26.066,25.867,26.025,9362,0
+DWUS.US,D,20200204,000000,26.405,26.405,26.32,26.32,1085,0
+DWUS.US,D,20200205,000000,26.455,26.474,26.455,26.463,693,0
+DWUS.US,D,20200206,000000,26.633,26.663,26.633,26.644,5354,0
+DWUS.US,D,20200207,000000,26.643,26.643,26.623,26.623,201,0
+DWUS.US,D,20200210,000000,26.74,26.789,26.74,26.789,311,0
+DWUS.US,D,20200212,000000,26.982,27.022,26.932,27.003,13254,0
+DWUS.US,D,20200213,000000,27.181,27.181,27.044,27.044,10925,0
+DWUS.US,D,20200214,000000,27.211,27.211,27.176,27.176,100,0
+DWUS.US,D,20200218,000000,27.191,27.191,27.151,27.18,5751,0
+DWUS.US,D,20200219,000000,27.44,27.45,27.358,27.358,505,0
+DWUS.US,D,20200220,000000,27.231,27.231,27.174,27.174,8845,0
+DWUS.US,D,20200224,000000,26.215,26.285,25.946,25.946,31430,0
+DWUS.US,D,20200225,000000,25.386,25.386,25.254,25.254,307,0
+DWUS.US,D,20200227,000000,24.642,24.722,24.126,24.126,4330,0
+DWUS.US,D,20200228,000000,23.337,24.015,23.278,23.848,14275,0
+DWUS.US,D,20200302,000000,24.184,25.144,24.184,25.144,16497,0
+DWUS.US,D,20200303,000000,24.552,24.692,24.552,24.692,3124,0
+DWUS.US,D,20200304,000000,24.851,25.575,24.822,25.575,7591,0
+DWUS.US,D,20200306,000000,24.343,24.475,23.832,24.475,9739,0
+DWUS.US,D,20200309,000000,23.766,23.766,22.941,22.941,14227,0
+DWUS.US,D,20200310,000000,23.676,23.932,23.079,23.932,3164,0
+DWUS.US,D,20200312,000000,20.869,21.884,20.869,21.884,5712,0
+DWUS.US,D,20200313,000000,21.605,22.428,21.257,22.428,29985,0
+DWUS.US,D,20200316,000000,21.107,21.107,19.84,19.84,1544,0
+DWUS.US,D,20200317,000000,20.271,20.271,20.271,20.271,100,0
+DWUS.US,D,20200318,000000,19.415,19.495,19.246,19.495,7218,0
+DWUS.US,D,20200319,000000,19.813,19.972,19.813,19.972,502,0
+DWUS.US,D,20200320,000000,20.201,20.296,19.307,19.307,32258,0
+DWUS.US,D,20200323,000000,18.747,19.352,18.659,19.022,37615,0
+DWUS.US,D,20200324,000000,19.674,20.46,19.664,20.46,24413,0
+DWUS.US,D,20200325,000000,20.431,20.431,20.431,20.431,296,0
+DWUS.US,D,20200326,000000,21.715,22.027,21.715,22.027,6136,0
+DWUS.US,D,20200327,000000,21.297,21.875,21.297,21.365,3813,0
+DWUS.US,D,20200330,000000,21.878,22.109,21.878,22.109,120825,0
+DWUS.US,D,20200331,000000,21.665,21.688,21.665,21.688,201,0
+DWUS.US,D,20200401,000000,20.739,20.739,20.68,20.68,3087,0
+DWUS.US,D,20200402,000000,20.55,21.093,20.55,21.093,7767,0
+DWUS.US,D,20200406,000000,21.436,22.285,21.356,22.285,1954,0
+DWUS.US,D,20200409,000000,23.01,23.01,22.721,22.761,2574,0
+DWUS.US,D,20200413,000000,22.601,22.979,22.601,22.979,470,0
+DWUS.US,D,20200414,000000,23.636,23.87,23.597,23.87,2002,0
+DWUS.US,D,20200415,000000,23.497,23.577,23.497,23.571,301,0
+DWUS.US,D,20200417,000000,24.145,24.253,24.105,24.253,4392,0
+DWUS.US,D,20200420,000000,24.304,24.373,24.055,24.058,17399,0
+DWUS.US,D,20200421,000000,23.756,23.756,23.109,23.179,13318,0
+DWUS.US,D,20200424,000000,23.856,24.113,23.856,24.113,708,0
+DWUS.US,D,20200427,000000,24.343,24.383,24.284,24.368,2511,0
+DWUS.US,D,20200429,000000,24.562,24.657,24.552,24.657,1416,0
+DWUS.US,D,20200430,000000,24.732,24.732,24.462,24.586,9096,0
+DWUS.US,D,20200501,000000,24.105,24.214,23.871,23.871,19061,0
+DWUS.US,D,20200504,000000,23.955,24.188,23.945,24.188,4197,0
+DWUS.US,D,20200505,000000,24.592,24.592,24.531,24.531,1837,0
+DWUS.US,D,20200506,000000,24.791,24.821,24.627,24.627,5257,0
+DWUS.US,D,20200507,000000,24.761,24.956,24.761,24.835,1326,0
+DWUS.US,D,20200508,000000,25.08,25.138,25.08,25.138,191,0
+DWUS.US,D,20200511,000000,25.31,25.558,25.31,25.475,3526,0
+DWUS.US,D,20200512,000000,25.448,25.558,25.004,25.004,12147,0
+DWUS.US,D,20200513,000000,25.2,25.2,24.423,24.698,78074,0
+DWUS.US,D,20200514,000000,24.542,24.901,24.393,24.868,3046,0
+DWUS.US,D,20200518,000000,25.572,25.588,25.527,25.527,4314,0
+DWUS.US,D,20200519,000000,25.687,25.707,25.438,25.438,13169,0
+DWUS.US,D,20200520,000000,25.717,25.799,25.717,25.799,1451,0
+DWUS.US,D,20200521,000000,25.568,25.568,25.524,25.524,776,0
+DWUS.US,D,20200522,000000,25.598,25.667,25.598,25.614,5726,0
+DWUS.US,D,20200526,000000,25.916,25.916,25.496,25.496,1406,0
+DWUS.US,D,20200527,000000,25.578,25.697,25.529,25.676,8184,0
+DWUS.US,D,20200528,000000,25.857,26.026,25.598,25.598,106686,0
+DWUS.US,D,20200529,000000,25.637,26.106,25.578,26.095,10782,0
+DWUS.US,D,20200601,000000,26.235,26.235,26.203,26.203,9692,0
+DWUS.US,D,20200602,000000,26.166,26.26,26.046,26.26,67476,0
+DWUS.US,D,20200603,000000,26.305,26.395,26.215,26.308,26171,0
+DWUS.US,D,20200604,000000,26.305,26.365,25.95,26.035,54665,0
+DWUS.US,D,20200605,000000,26.455,26.554,26.425,26.468,21975,0
+DWUS.US,D,20200608,000000,26.494,26.673,26.435,26.653,48556,0
+DWUS.US,D,20200609,000000,26.633,26.902,26.633,26.902,15798,0
+DWUS.US,D,20200610,000000,27.131,27.227,27.032,27.227,5968,0
+DWUS.US,D,20200611,000000,26.683,26.831,25.827,25.899,5326,0
+DWUS.US,D,20200612,000000,26.131,26.131,25.911,26.066,1837,0
+DWUS.US,D,20200615,000000,26.425,26.489,26.349,26.349,1591,0
+DWUS.US,D,20200616,000000,26.902,26.982,26.484,26.782,13081,0
+DWUS.US,D,20200617,000000,26.975,27.002,26.644,26.934,31562,0
+DWUS.US,D,20200618,000000,26.882,26.902,26.802,26.852,901,0
+DWUS.US,D,20200619,000000,27.171,27.171,26.673,27.083,4099,0
+DWUS.US,D,20200622,000000,27.012,27.341,27.012,27.341,201,0
+DWUS.US,D,20200623,000000,27.57,27.748,27.36,27.36,33766,0
+DWUS.US,D,20200625,000000,27.086,27.202,27.086,27.202,1053,0
+DWUS.US,D,20200626,000000,27.101,27.111,26.623,26.639,3310,0
+DWUS.US,D,20200629,000000,26.752,26.786,26.752,26.786,960,0
+DWUS.US,D,20200630,000000,27.166,27.381,27.166,27.381,201,0
+DWUS.US,D,20200701,000000,27.728,27.758,27.728,27.758,13066,0
+DWUS.US,D,20200702,000000,28.077,28.087,28.077,28.087,6026,0
+DWUS.US,D,20200706,000000,28.595,28.6,28.567,28.567,640,0
+DWUS.US,D,20200707,000000,28.605,28.873,28.437,28.437,964,0
+DWUS.US,D,20200708,000000,28.834,28.893,28.834,28.893,483,0
+DWUS.US,D,20200709,000000,28.893,28.995,28.858,28.995,1006,0
+DWUS.US,D,20200710,000000,28.993,29.203,28.993,29.203,2743,0
+DWUS.US,D,20200713,000000,29.72,29.72,28.566,28.566,2230,0
+DWUS.US,D,20200715,000000,29.072,29.072,28.636,28.814,1412,0
+DWUS.US,D,20200716,000000,28.555,28.706,28.416,28.706,3379,0
+DWUS.US,D,20200717,000000,28.774,28.845,28.774,28.845,2618,0
+DWUS.US,D,20200720,000000,29.222,29.636,29.222,29.636,3876,0
+DWUS.US,D,20200721,000000,29.411,29.451,29.29,29.29,14096,0
+DWUS.US,D,20200722,000000,29.361,29.481,29.361,29.391,6573,0
+DWUS.US,D,20200723,000000,29.351,29.361,28.705,28.716,3955,0
+DWUS.US,D,20200724,000000,28.366,28.5,28.364,28.364,2528,0
+DWUS.US,D,20200729,000000,28.834,28.913,28.834,28.862,1300,0
+DWUS.US,D,20200730,000000,28.923,28.923,28.923,28.923,101,0
+DWUS.US,D,20200731,000000,29.162,29.212,29.162,29.212,622,0
+DWUS.US,D,20200803,000000,29.74,29.74,29.704,29.704,5236,0
+DWUS.US,D,20200805,000000,29.919,29.949,29.901,29.901,1004,0
+DWUS.US,D,20200810,000000,29.81,29.81,29.481,29.567,7308,0
+DWUS.US,D,20200811,000000,29.232,29.232,29.014,29.014,281,0
+DWUS.US,D,20200814,000000,29.89,29.89,29.876,29.876,335,0
+DWUS.US,D,20200817,000000,30.327,30.327,30.327,30.327,166,0
+DWUS.US,D,20200818,000000,30.551,30.555,30.551,30.555,101,0
+DWUS.US,D,20200819,000000,30.536,30.559,30.356,30.356,367,0
+DWUS.US,D,20200820,000000,30.755,30.781,30.755,30.781,100,0
+DWUS.US,D,20200821,000000,30.905,30.95,30.905,30.95,398,0
+DWUS.US,D,20200824,000000,30.895,30.971,30.895,30.971,237,0
+DWUS.US,D,20200825,000000,30.935,31.262,30.935,31.262,2227,0
+DWUS.US,D,20200826,000000,31.393,31.871,31.393,31.871,231,0
+DWUS.US,D,20200827,000000,31.881,31.881,31.767,31.767,1396,0
+DWUS.US,D,20200828,000000,31.891,31.93,31.891,31.93,102,0
+DWUS.US,D,20200831,000000,32.268,32.389,32.219,32.389,5622,0
+DWUS.US,D,20200901,000000,32.687,32.816,32.646,32.75,5278,0
+DWUS.US,D,20200902,000000,32.747,33.513,32.747,33.513,16016,0
+DWUS.US,D,20200903,000000,32.15,32.16,31.537,31.552,14713,0
+DWUS.US,D,20200904,000000,31.631,31.631,30.197,30.935,17665,0
+DWUS.US,D,20200908,000000,30.317,30.317,29.501,29.525,7851,0
+DWUS.US,D,20200909,000000,30.128,30.596,30.128,30.576,26368,0
+DWUS.US,D,20200910,000000,30.337,30.337,29.87,29.87,2012,0
+DWUS.US,D,20200914,000000,30.267,30.466,30.247,30.247,4085,0
+DWUS.US,D,20200915,000000,30.755,30.759,30.755,30.759,103,0
+DWUS.US,D,20200916,000000,30.746,30.785,30.311,30.311,2621,0
+DWUS.US,D,20200917,000000,29.73,30.078,29.73,29.82,2324,0
+DWUS.US,D,20200918,000000,29.9,29.938,29.421,29.622,1584,0
+DWUS.US,D,20200921,000000,29.242,29.693,29.242,29.693,2842,0
+DWUS.US,D,20200922,000000,29.988,30.129,29.988,30.129,258,0
+DWUS.US,D,20200923,000000,29.968,30.008,29.262,29.262,17957,0
+DWUS.US,D,20200924,000000,29.68,29.68,29.38,29.38,1220,0
+DWUS.US,D,20200925,000000,29.65,30.108,29.597,30.108,808,0
+DWUS.US,D,20200928,000000,30.476,30.496,30.437,30.476,5599,0
+DWUS.US,D,20200929,000000,30.606,30.815,30.516,30.815,21341,0
+DWUS.US,D,20200930,000000,31.015,31.074,30.755,30.921,14332,0
+DWUS.US,D,20201001,000000,31.223,31.313,31.147,31.179,1817,0
+DWUS.US,D,20201002,000000,30.427,30.895,30.409,30.409,1289,0
+DWUS.US,D,20201005,000000,30.925,31.044,30.88,31.044,1861,0
+DWUS.US,D,20201006,000000,31.015,31.158,30.56,30.56,7708,0
+DWUS.US,D,20201007,000000,31.005,31.213,31.005,31.116,14390,0
+DWUS.US,D,20201009,000000,31.432,31.96,31.413,31.653,23214,0
+DWUS.US,D,20201012,000000,32.13,32.537,32.097,32.435,962,0
+DWUS.US,D,20201013,000000,32.438,32.467,32.438,32.467,317,0
+DWUS.US,D,20201014,000000,32.567,32.567,32.231,32.231,1031,0
+DWUS.US,D,20201015,000000,31.861,31.979,31.861,31.979,564,0
+DWUS.US,D,20201016,000000,32.308,32.497,31.926,31.926,39872,0
+DWUS.US,D,20201019,000000,31.352,31.36,31.352,31.36,293,0
+DWUS.US,D,20201020,000000,31.512,31.821,31.277,31.428,12637,0
+DWUS.US,D,20201021,000000,31.412,31.452,31.253,31.307,3709,0
+DWUS.US,D,20201022,000000,31.342,31.342,31.233,31.266,1211,0
+DWUS.US,D,20201023,000000,31.198,31.329,31.198,31.329,3508,0
+DWUS.US,D,20201026,000000,31.198,31.198,30.621,30.903,10894,0
+DWUS.US,D,20201027,000000,31.123,31.223,31.044,31.084,6063,0
+DWUS.US,D,20201028,000000,30.187,30.197,29.956,29.956,1571,0
+DWUS.US,D,20201029,000000,30.128,30.397,30.128,30.397,6474,0
+DWUS.US,D,20201030,000000,29.571,29.84,29.471,29.592,6678,0
+DWUS.US,D,20201102,000000,30.068,30.247,29.753,29.753,2514,0
+DWUS.US,D,20201103,000000,30.417,30.417,30.212,30.353,1296,0
+DWUS.US,D,20201105,000000,32.348,32.657,32.15,32.431,46554,0
+DWUS.US,D,20201106,000000,32.378,32.597,32.368,32.427,11017,0
+DWUS.US,D,20201109,000000,32.597,32.647,31.861,31.861,13415,0
+DWUS.US,D,20201110,000000,31.273,31.362,30.795,31.044,4751,0
+DWUS.US,D,20201111,000000,31.731,31.798,31.611,31.798,15196,0
+DWUS.US,D,20201112,000000,31.905,31.913,31.546,31.644,3430,0
+DWUS.US,D,20201113,000000,31.9,31.92,31.562,31.891,14997,0
+DWUS.US,D,20201116,000000,31.861,31.937,31.861,31.937,212,0
+DWUS.US,D,20201117,000000,32.09,32.11,31.91,31.955,4114,0
+DWUS.US,D,20201118,000000,31.95,32.16,31.751,31.846,7655,0
+DWUS.US,D,20201119,000000,32.05,32.12,32.05,32.06,544,0
+DWUS.US,D,20201120,000000,32.03,32.11,31.891,31.891,7599,0
+DWUS.US,D,20201123,000000,31.861,31.861,31.801,31.83,367,0
+DWUS.US,D,20201124,000000,31.98,32.18,31.91,32.03,6209,0
+DWUS.US,D,20201125,000000,32.288,32.414,32.209,32.414,23187,0
+DWUS.US,D,20201127,000000,32.836,32.916,32.712,32.728,8094,0
+DWUS.US,D,20201130,000000,32.766,33.111,32.592,32.843,12131,0
+DWUS.US,D,20201201,000000,33.135,33.213,33.086,33.086,3288,0
+DWUS.US,D,20201202,000000,32.747,33.026,32.607,33.026,7217,0
+DWUS.US,D,20201203,000000,33.175,33.265,33.051,33.051,18326,0
+DWUS.US,D,20201204,000000,33.205,33.295,33.205,33.244,2218,0
+DWUS.US,D,20201207,000000,33.443,33.583,33.413,33.471,6921,0
+DWUS.US,D,20201208,000000,33.418,33.672,33.373,33.619,8062,0
+DWUS.US,D,20201209,000000,33.493,33.503,32.756,32.872,5015,0
+DWUS.US,D,20201210,000000,32.607,33.115,32.607,33.069,4454,0
+DWUS.US,D,20201211,000000,32.886,32.981,32.607,32.981,3930,0
+DWUS.US,D,20201214,000000,33.315,33.344,33.231,33.231,1188,0
+DWUS.US,D,20201215,000000,33.27,33.507,33.265,33.507,2441,0
+DWUS.US,D,20201216,000000,33.617,33.671,33.584,33.632,4670,0
+DWUS.US,D,20201217,000000,33.941,34.051,33.931,34.01,15239,0
+DWUS.US,D,20201218,000000,33.911,34.36,33.772,33.971,11765,0
+DWUS.US,D,20201221,000000,33.622,34.141,33.552,33.926,8688,0
+DWUS.US,D,20201222,000000,34.658,34.658,33.951,34.097,1194,0
+DWUS.US,D,20201223,000000,34.111,34.28,33.926,33.926,13335,0
+DWUS.US,D,20201224,000000,33.951,34.071,33.911,33.959,8515,0
+DWUS.US,D,20201229,000000,34.26,34.29,33.921,34.071,17810,0
+DWUS.US,D,20201230,000000,34.071,34.163,34.071,34.072,4427,0
+DWUS.US,D,20201231,000000,34.101,34.121,34.051,34.051,2368,0
+DWUS.US,D,20210104,000000,34.34,34.34,33.383,33.744,3523,0
+DWUS.US,D,20210105,000000,33.732,34.056,33.732,34.056,2138,0
+DWUS.US,D,20210106,000000,34.081,34.091,33.862,33.862,1709,0
+DWUS.US,D,20210107,000000,34.878,34.928,34.4,34.642,11747,0
+DWUS.US,D,20210108,000000,34.998,35.157,34.918,35.119,12274,0
+DWUS.US,D,20210111,000000,34.848,34.978,34.643,34.643,5523,0
+DWUS.US,D,20210112,000000,34.758,34.808,34.649,34.763,18134,0
+DWUS.US,D,20210113,000000,34.749,34.988,34.749,34.893,6888,0
+DWUS.US,D,20210114,000000,35.008,35.067,34.665,34.665,7129,0
+DWUS.US,D,20210115,000000,34.479,34.609,34.359,34.359,7907,0
+DWUS.US,D,20210119,000000,34.569,34.806,34.569,34.806,1227,0
+DWUS.US,D,20210120,000000,35.436,35.615,35.436,35.578,1360,0
+DWUS.US,D,20210121,000000,35.755,35.815,35.715,35.768,4476,0
+DWUS.US,D,20210122,000000,35.655,35.795,35.655,35.77,3286,0
+DWUS.US,D,20210125,000000,36.208,36.208,35.678,35.937,3643,0
+DWUS.US,D,20210126,000000,35.885,35.903,35.744,35.744,4614,0
+DWUS.US,D,20210127,000000,34.898,34.898,34.639,34.639,1095,0
+DWUS.US,D,20210128,000000,34.978,35.516,34.958,35.129,4181,0
+DWUS.US,D,20210129,000000,34.898,34.898,34.477,34.477,2461,0
+DWUS.US,D,20210201,000000,34.749,35.356,34.749,35.312,6200,0
+DWUS.US,D,20210202,000000,35.785,36.004,35.735,35.931,16215,0
+DWUS.US,D,20210203,000000,35.845,36.084,35.789,35.817,10433,0
+DWUS.US,D,20210204,000000,35.837,36.154,35.837,36.154,8088,0
+DWUS.US,D,20210205,000000,36.263,36.595,36.263,36.404,21037,0
+DWUS.US,D,20210208,000000,36.712,36.712,36.582,36.666,4289,0
+DWUS.US,D,20210209,000000,36.662,36.671,36.632,36.663,916,0
+DWUS.US,D,20210210,000000,36.403,36.592,36.403,36.565,3105,0
+DWUS.US,D,20210211,000000,36.831,36.911,36.672,36.827,5752,0
+DWUS.US,D,20210212,000000,36.791,37.094,36.791,37.094,10726,0
+DWUS.US,D,20210216,000000,37.3,37.3,36.941,36.99,5099,0
+DWUS.US,D,20210217,000000,36.702,36.781,36.463,36.753,9938,0
+DWUS.US,D,20210218,000000,36.453,36.472,36.263,36.263,4584,0
+DWUS.US,D,20210219,000000,36.682,36.771,36.343,36.416,13213,0
+DWUS.US,D,20210222,000000,35.675,35.785,35.277,35.277,3544,0
+DWUS.US,D,20210223,000000,34.728,35.147,34.325,35.127,2354,0
+DWUS.US,D,20210224,000000,34.659,35.371,34.659,35.371,7589,0
+DWUS.US,D,20210225,000000,34.33,34.33,34.1,34.1,483,0
+DWUS.US,D,20210226,000000,34.689,34.689,34.384,34.384,485,0
+DWUS.US,D,20210301,000000,34.878,35.301,34.878,35.301,1700,0
+DWUS.US,D,20210302,000000,35.117,35.277,34.726,34.726,8072,0
+DWUS.US,D,20210303,000000,34.639,34.639,34.011,34.071,1925,0
+DWUS.US,D,20210304,000000,33.194,33.543,32.666,32.666,2284,0
+DWUS.US,D,20210305,000000,32.845,33.189,32.845,33.189,2932,0
+DWUS.US,D,20210308,000000,33.064,33.294,32.313,32.313,12964,0
+DWUS.US,D,20210310,000000,33.573,33.603,33.477,33.477,1615,0
+DWUS.US,D,20210311,000000,34.42,34.448,34.42,34.438,581,0
+DWUS.US,D,20210312,000000,34.101,34.101,34.101,34.101,795,0
+DWUS.US,D,20210315,000000,34.19,34.529,34.151,34.505,14652,0
+DWUS.US,D,20210316,000000,34.878,34.898,34.609,34.624,5000,0
+DWUS.US,D,20210317,000000,34.121,34.679,34.121,34.621,3880,0
+DWUS.US,D,20210318,000000,33.981,34.041,33.546,33.546,2081,0
+DWUS.US,D,20210319,000000,33.772,33.842,33.762,33.782,1488,0
+DWUS.US,D,20210322,000000,34.19,34.539,34.19,34.499,4851,0
+DWUS.US,D,20210324,000000,33.916,34.121,33.446,33.446,2135,0
+DWUS.US,D,20210325,000000,33.295,33.403,33.074,33.363,6999,0
+DWUS.US,D,20210330,000000,33.617,33.662,33.583,33.621,832,0
+DWUS.US,D,20210331,000000,34.021,34.469,34.021,34.347,523,0
+DWUS.US,D,20210401,000000,34.699,34.908,34.699,34.895,8452,0
+DWUS.US,D,20210405,000000,35.257,35.538,35.257,35.506,25266,0
+DWUS.US,D,20210406,000000,35.765,35.785,35.535,35.535,19857,0
+DWUS.US,D,20210407,000000,35.64,35.715,35.594,35.594,1733,0
+DWUS.US,D,20210408,000000,35.994,36.074,35.984,36.034,5931,0
+DWUS.US,D,20210409,000000,36.164,36.296,36.164,36.296,395,0
+DWUS.US,D,20210412,000000,36.094,36.423,36.094,36.34,2547,0
+DWUS.US,D,20210413,000000,36.662,36.92,36.662,36.92,1822,0
+DWUS.US,D,20210414,000000,36.752,36.771,36.382,36.382,1290,0
+DWUS.US,D,20210415,000000,36.991,37.1,36.971,37.044,15203,0
+DWUS.US,D,20210416,000000,37.009,37.039,36.976,37.039,1080,0
+DWUS.US,D,20210420,000000,36.403,36.403,36.134,36.334,1001,0
+DWUS.US,D,20210421,000000,36.174,36.632,36.174,36.618,4348,0
+DWUS.US,D,20210422,000000,36.393,36.393,36.267,36.267,786,0
+DWUS.US,D,20210423,000000,36.507,36.809,36.507,36.809,1139,0
+DWUS.US,D,20210426,000000,36.921,37.062,36.901,37.062,3477,0
+DWUS.US,D,20210427,000000,37.001,37.05,36.964,36.964,1012,0
+DWUS.US,D,20210428,000000,36.931,36.936,36.777,36.777,1424,0
+DWUS.US,D,20210429,000000,37.09,37.09,36.692,36.771,13064,0
+DWUS.US,D,20210430,000000,36.692,36.692,36.502,36.502,1672,0
+DWUS.US,D,20210503,000000,36.512,36.512,36.263,36.286,6309,0
+DWUS.US,D,20210504,000000,35.546,35.606,35.327,35.588,2534,0
+DWUS.US,D,20210505,000000,35.635,35.825,35.471,35.471,34167,0
+DWUS.US,D,20210506,000000,35.237,35.685,35.237,35.61,738,0
+DWUS.US,D,20210507,000000,35.954,35.983,35.94,35.983,375,0
+DWUS.US,D,20210510,000000,35.736,35.736,35.736,35.736,630,0
+DWUS.US,D,20210511,000000,34.908,35.197,34.908,35.197,3475,0
+DWUS.US,D,20210512,000000,34.988,34.988,34.479,34.539,3804,0
+DWUS.US,D,20210513,000000,34.828,34.849,34.823,34.823,1093,0
+DWUS.US,D,20210514,000000,35.366,35.376,35.366,35.376,360,0
+DWUS.US,D,20210517,000000,35.077,35.253,35.067,35.253,5337,0
+DWUS.US,D,20210518,000000,34.878,35.277,34.878,35.008,8244,0
+DWUS.US,D,20210519,000000,34.739,34.891,34.729,34.891,451,0
+DWUS.US,D,20210520,000000,35.376,35.426,35.356,35.365,1228,0
+DWUS.US,D,20210521,000000,35.311,35.366,35.278,35.278,1376,0
+DWUS.US,D,20210524,000000,35.426,35.775,35.426,35.672,36287,0
+DWUS.US,D,20210525,000000,35.629,35.66,35.606,35.606,561,0
+DWUS.US,D,20210526,000000,35.672,35.755,35.645,35.713,21863,0
+DWUS.US,D,20210527,000000,35.825,35.84,35.756,35.806,2945,0
+DWUS.US,D,20210528,000000,35.924,35.924,35.849,35.849,359,0
+DWUS.US,D,20210601,000000,36.014,36.014,35.847,35.847,15229,0
+DWUS.US,D,20210602,000000,35.865,35.899,35.845,35.899,2650,0
+DWUS.US,D,20210603,000000,35.625,35.685,35.536,35.675,866,0
+DWUS.US,D,20210604,000000,35.944,36.114,35.944,36.09,4253,0
+DWUS.US,D,20210607,000000,36.053,36.094,36.053,36.094,224,0
+DWUS.US,D,20210608,000000,36.154,36.154,36.135,36.135,1020,0
+DWUS.US,D,20210609,000000,36.164,36.164,36.064,36.064,727,0
+DWUS.US,D,20210611,000000,36.283,36.351,36.253,36.351,32632,0
+DWUS.US,D,20210614,000000,36.363,36.434,36.313,36.434,27204,0
+DWUS.US,D,20210617,000000,36.293,38.687,36.253,37.446,2101,0
+DWUS.US,D,20210618,000000,36.791,37.349,35.845,35.845,8837,0
+DWUS.US,D,20210621,000000,35.735,36.193,35.735,36.193,562,0
+DWUS.US,D,20210622,000000,36.253,36.429,36.253,36.429,1050,0
+DWUS.US,D,20210623,000000,36.443,36.512,36.405,36.405,2872,0
+DWUS.US,D,20210624,000000,36.592,36.702,36.592,36.633,2722,0
+DWUS.US,D,20210625,000000,36.682,36.771,36.682,36.737,1242,0
+DWUS.US,D,20210628,000000,36.801,36.897,36.801,36.897,83117,0
+DWUS.US,D,20210630,000000,36.961,36.986,36.951,36.985,4383,0
+DWUS.US,D,20210701,000000,37.12,37.16,37.076,37.076,5435,0
+DWUS.US,D,20210702,000000,37.29,37.3,37.176,37.176,2225,0
+DWUS.US,D,20210706,000000,37.11,37.285,37.1,37.285,910,0
+DWUS.US,D,20210707,000000,37.379,37.399,37.25,37.343,4257,0
+DWUS.US,D,20210708,000000,37.11,37.11,37.042,37.042,608,0
+DWUS.US,D,20210709,000000,37.19,37.509,37.19,37.448,3425,0
+DWUS.US,D,20210712,000000,37.524,37.57,37.499,37.57,12467,0
+DWUS.US,D,20210713,000000,37.618,37.688,37.408,37.408,4884,0
+DWUS.US,D,20210714,000000,37.529,37.529,37.403,37.434,16546,0
+DWUS.US,D,20210716,000000,37.13,37.24,37.11,37.24,10998,0
+DWUS.US,D,20210719,000000,36.403,36.502,36.316,36.316,2978,0
+DWUS.US,D,20210720,000000,37.021,37.194,37.021,37.032,5142,0
+DWUS.US,D,20210721,000000,37.31,37.371,37.25,37.371,1282,0
+DWUS.US,D,20210722,000000,37.33,37.424,37.3,37.424,13649,0
+DWUS.US,D,20210723,000000,37.609,37.808,37.469,37.788,16926,0
+DWUS.US,D,20210726,000000,37.798,37.894,37.778,37.894,1204,0
+DWUS.US,D,20210727,000000,37.388,37.609,37.388,37.604,1483,0
+DWUS.US,D,20210728,000000,37.738,37.738,37.628,37.707,18813,0
+DWUS.US,D,20210729,000000,37.873,37.873,37.868,37.868,276,0
+DWUS.US,D,20210730,000000,37.668,37.788,37.648,37.694,20822,0
+DWUS.US,D,20210802,000000,39.492,39.492,37.788,37.803,10785,0
+DWUS.US,D,20210803,000000,37.798,37.927,37.788,37.927,364,0
+DWUS.US,D,20210805,000000,37.977,38.055,37.977,38.055,17176,0
+DWUS.US,D,20210806,000000,38.077,38.117,38.077,38.077,3187,0
+DWUS.US,D,20210809,000000,38.097,38.097,38.047,38.047,457,0
+DWUS.US,D,20210810,000000,38.087,38.266,38.017,38.017,13877,0
+DWUS.US,D,20210811,000000,38.017,38.123,38.017,38.123,996,0
+DWUS.US,D,20210812,000000,37.987,38.19,37.947,38.19,445,0
+DWUS.US,D,20210813,000000,38.256,38.276,38.177,38.219,5331,0
+DWUS.US,D,20210816,000000,38.027,38.256,38.027,38.226,13371,0
+DWUS.US,D,20210817,000000,37.863,37.929,37.863,37.929,254,0
+DWUS.US,D,20210818,000000,37.848,37.917,37.509,37.509,4881,0
+DWUS.US,D,20210819,000000,37.359,37.589,37.041,37.5,17931,0
+DWUS.US,D,20210820,000000,37.813,37.889,37.813,37.889,822,0
+DWUS.US,D,20210823,000000,38.414,38.456,38.36,38.36,2829,0
+DWUS.US,D,20210824,000000,38.623,38.623,38.446,38.472,6701,0
+DWUS.US,D,20210825,000000,38.585,38.629,38.585,38.629,1057,0
+DWUS.US,D,20210826,000000,38.525,38.55,38.377,38.377,16033,0
+DWUS.US,D,20210827,000000,38.705,38.705,38.605,38.686,2884,0
+DWUS.US,D,20210830,000000,39.014,39.014,38.949,38.949,797,0
+DWUS.US,D,20210831,000000,38.864,38.884,38.824,38.884,1600,0
+DWUS.US,D,20210901,000000,38.944,39.053,38.939,38.939,825,0
+DWUS.US,D,20210902,000000,39.103,39.103,38.954,38.954,2340,0
+DWUS.US,D,20210903,000000,39.083,39.103,39.073,39.083,3697,0
+DWUS.US,D,20210907,000000,38.874,38.919,38.824,38.919,4275,0
+DWUS.US,D,20210908,000000,38.829,38.874,38.829,38.851,1699,0
+DWUS.US,D,20210909,000000,38.914,38.924,38.665,38.682,2364,0
+DWUS.US,D,20210910,000000,38.814,38.814,38.444,38.444,763,0
+DWUS.US,D,20210913,000000,38.505,38.555,38.46,38.46,1128,0
+DWUS.US,D,20210914,000000,38.515,38.515,38.281,38.281,3775,0
+DWUS.US,D,20210915,000000,38.326,38.595,38.294,38.547,4743,0
+DWUS.US,D,20210916,000000,38.445,38.572,38.445,38.572,1352,0
+DWUS.US,D,20210917,000000,38.187,38.202,38.187,38.202,279,0
+DWUS.US,D,20210921,000000,37.489,37.534,37.349,37.447,1630,0
+DWUS.US,D,20210923,000000,37.987,38.326,37.987,38.253,3172,0
+DWUS.US,D,20210927,000000,38.182,38.258,38.182,38.233,573,0
+DWUS.US,D,20210928,000000,37.668,37.668,37.618,37.628,1365,0
+DWUS.US,D,20210930,000000,37.27,37.27,37.075,37.075,537,0
+DWUS.US,D,20211001,000000,37.006,37.373,36.811,37.373,3550,0
+DWUS.US,D,20211004,000000,36.781,36.886,36.781,36.859,560,0
+DWUS.US,D,20211006,000000,37.08,37.384,36.941,37.384,16043,0
+DWUS.US,D,20211007,000000,37.888,37.888,37.703,37.703,922,0
+DWUS.US,D,20211008,000000,37.718,37.733,37.605,37.605,1722,0
+DWUS.US,D,20211011,000000,37.738,37.778,37.359,37.359,3059,0
+DWUS.US,D,20211012,000000,37.369,37.383,37.28,37.315,2820,0
+DWUS.US,D,20211013,000000,37.409,37.409,34.903,37.409,16292,0
+DWUS.US,D,20211015,000000,38.246,38.33,38.246,38.33,134,0
+DWUS.US,D,20211018,000000,38.341,38.517,38.341,38.517,4323,0
+DWUS.US,D,20211019,000000,38.675,38.755,38.675,38.755,2653,0
+DWUS.US,D,20211021,000000,38.924,39.046,38.914,39.046,4304,0
+DWUS.US,D,20211022,000000,38.844,38.944,38.834,38.944,980,0
+DWUS.US,D,20211025,000000,39.052,39.223,39.052,39.223,2961,0
+DWUS.US,D,20211026,000000,39.432,39.432,39.198,39.198,639,0
+DWUS.US,D,20211027,000000,39.273,39.283,38.982,38.982,1843,0
+DWUS.US,D,20211028,000000,39.342,39.392,39.342,39.392,1256,0
+DWUS.US,D,20211029,000000,39.223,39.522,39.223,39.332,12949,0
+DWUS.US,D,20211102,000000,39.811,39.831,39.809,39.809,488,0
+DWUS.US,D,20211103,000000,39.831,40.156,39.801,40.156,4500,0
+DWUS.US,D,20211104,000000,40.269,40.399,40.11,40.326,1886,0
+DWUS.US,D,20211105,000000,40.728,40.728,40.459,40.525,5903,0
+DWUS.US,D,20211108,000000,40.588,40.598,40.528,40.583,11714,0
+DWUS.US,D,20211109,000000,40.48,40.513,40.339,40.339,730,0
+DWUS.US,D,20211110,000000,40.11,40.11,39.977,39.977,956,0
+DWUS.US,D,20211111,000000,40.06,40.062,40.06,40.062,1264,0
+DWUS.US,D,20211112,000000,40.12,40.379,40.12,40.379,895,0
+DWUS.US,D,20211115,000000,40.349,40.37,40.349,40.37,160,0
+DWUS.US,D,20211116,000000,40.429,40.658,40.429,40.561,1454,0
+DWUS.US,D,20211117,000000,40.419,40.455,40.409,40.455,1778,0
+DWUS.US,D,20211118,000000,40.478,40.594,40.478,40.594,307,0
+DWUS.US,D,20211119,000000,40.698,40.698,40.679,40.688,607,0
+DWUS.US,D,20211122,000000,40.797,40.797,40.397,40.397,15643,0
+DWUS.US,D,20211123,000000,40.063,40.363,40.063,40.363,547,0
+DWUS.US,D,20211124,000000,40.309,40.445,40.309,40.445,794,0
+DWUS.US,D,20211126,000000,39.522,39.58,39.522,39.58,1248,0
+DWUS.US,D,20211129,000000,39.93,40.146,39.93,40.146,2424,0
+DWUS.US,D,20211130,000000,39.362,39.472,39.322,39.322,10355,0
+DWUS.US,D,20211201,000000,39.382,39.382,38.756,38.756,1459,0
+DWUS.US,D,20211202,000000,38.919,39.342,38.919,39.259,682,0
+DWUS.US,D,20211203,000000,38.824,38.854,38.615,38.828,6252,0
+DWUS.US,D,20211207,000000,40.229,40.229,40.16,40.201,3934,0
+DWUS.US,D,20211208,000000,40.239,40.375,40.199,40.375,2271,0
+DWUS.US,D,20211213,000000,39.94,39.94,39.819,39.819,801,0
+DWUS.US,D,20211215,000000,40.14,40.168,40.14,40.168,199,0
+DWUS.US,D,20211216,000000,40.105,40.105,39.624,39.624,357,0
+DWUS.US,D,20211217,000000,39.572,39.572,39.332,39.332,4259,0
+DWUS.US,D,20211221,000000,39.572,39.669,39.572,39.669,440,0
+DWUS.US,D,20211222,000000,39.831,40.047,39.831,40.047,879,0
+DWUS.US,D,20211223,000000,40.2863,40.4093,40.27,40.3643,1468,0
+DWUS.US,D,20211227,000000,40.39,40.9066,40.39,40.9066,253,0
+DWUS.US,D,20211228,000000,40.88,40.88,40.8275,40.8275,407,0
+DWUS.US,D,20211229,000000,40.93,40.96,40.76,40.9285,7703,0
+DWUS.US,D,20220104,000000,40.71,40.8232,40.61,40.8232,1216,0
+DWUS.US,D,20220106,000000,39.84,39.8938,39.84,39.8938,484,0
+DWUS.US,D,20220107,000000,39.7,39.74,39.6662,39.6662,2725,0
+DWUS.US,D,20220110,000000,38.92,39.5587,38.9,39.5587,834,0
+DWUS.US,D,20220111,000000,39.47,40.04,39.24,40.0221,12473,0
+DWUS.US,D,20220112,000000,40.04,40.149,40.04,40.1252,1721,0
+DWUS.US,D,20220113,000000,40.3299,40.3299,39.506,39.506,817,0
+DWUS.US,D,20220114,000000,39.2899,39.6424,39.2899,39.6424,204,0
+DWUS.US,D,20220118,000000,38.9932,39.08,38.8018,38.8018,1951,0
+DWUS.US,D,20220120,000000,38.93,38.93,37.9158,37.9158,277,0
+DWUS.US,D,20220121,000000,37.69,37.69,37.2193,37.2193,273,0
+DWUS.US,D,20220124,000000,36.61,37.259,34.57,37.2294,35114,0
+DWUS.US,D,20220125,000000,36.62,36.717,36.62,36.717,606,0
+DWUS.US,D,20220128,000000,36.3,36.3,36.3,36.3,232,0
+DWUS.US,D,20220131,000000,37.46,38.0293,37.46,38.0293,114,0
+DWUS.US,D,20220201,000000,37.85,37.85,37.85,37.85,209,0
+DWUS.US,D,20220202,000000,38.37,38.5712,38.37,38.5712,12186,0
+DWUS.US,D,20220203,000000,37.8,37.8,37.5368,37.5368,713,0
+DWUS.US,D,20220204,000000,37.86,37.86,37.86,37.86,242,0
+DWUS.US,D,20220211,000000,37.8,37.825,37.1765,37.1765,1237,0
+DWUS.US,D,20220222,000000,36.68,36.68,36.2229,36.2229,5585,0
+DWUS.US,D,20220223,000000,35.525,35.525,35.5004,35.5004,329,0
+DWUS.US,D,20220224,000000,35.17,36.2288,35.17,36.2288,425,0
+DWUS.US,D,20220225,000000,36.97,37.0013,36.89,37.0013,1184,0
+DWUS.US,D,20220228,000000,36.65,36.65,36.65,36.65,147,0
+DWUS.US,D,20220301,000000,36.71,36.71,36.28,36.3471,1230,0
+DWUS.US,D,20220302,000000,36.7225,37.0592,36.43,37.0592,4590,0
+DWUS.US,D,20220304,000000,36.4,36.4,36.3896,36.3896,375,0
+DWUS.US,D,20220308,000000,35.72,35.72,34.9,35.0097,6196,0
+DWUS.US,D,20220309,000000,35.91,36.04,35.88,36,1095,0
+DWUS.US,D,20220310,000000,35.74,35.7872,35.74,35.7872,100,0
+DWUS.US,D,20220311,000000,35.62,35.62,35.2071,35.2071,782,0
+DWUS.US,D,20220314,000000,34.76,34.7962,34.76,34.7962,104,0
+DWUS.US,D,20220315,000000,35.56,35.6006,35.56,35.6006,109,0
+DWUS.US,D,20220316,000000,36.52,36.53,36.52,36.53,507,0
+DWUS.US,D,20220317,000000,36.97,36.9813,36.97,36.9813,245,0
+DWUS.US,D,20220318,000000,36.93,37.54,36.93,37.54,1154,0
+DWUS.US,D,20220321,000000,37.45,37.45,37.23,37.34,953,0
+DWUS.US,D,20220322,000000,37.88,37.97,37.88,37.97,1025,0
+DWUS.US,D,20220324,000000,37.82,38.032,37.78,38.032,7260,0
+DWUS.US,D,20220328,000000,38.2803,38.4929,38.2803,38.4929,147,0
+DWUS.US,D,20220329,000000,38.87,39.09,38.7,38.95,24375,0
+DWUS.US,D,20220330,000000,38.76,38.76,38.76,38.76,165,0
+DWUS.US,D,20220401,000000,38.09,38.3132,38.05,38.3132,1535,0
+DWUS.US,D,20220404,000000,38.6,38.7199,38.6,38.7199,839,0
+DWUS.US,D,20220405,000000,38.25,38.25,38.079,38.079,308,0
+DWUS.US,D,20220406,000000,37.73,37.73,37.56,37.65,2313,0
+DWUS.US,D,20220407,000000,37.88,37.88,37.7034,37.7034,8436,0
+DWUS.US,D,20220420,000000,37.28,37.2925,37.28,37.2925,204,0
+DWUS.US,D,20220421,000000,37.53,37.56,36.6542,36.6542,1315,0
+DWUS.US,D,20220422,000000,35.89,35.95,35.6675,35.6675,3139,0
+DWUS.US,D,20220425,000000,35.9367,35.9367,35.9367,35.9367,86,0
+DWUS.US,D,20220426,000000,34.8705,34.8705,34.8705,34.8705,1,0
+DWUS.US,D,20220427,000000,35.18,35.18,34.8,34.8,607,0
+DWUS.US,D,20220428,000000,35.81,35.81,35.81,35.81,91,0
+DWUS.US,D,20220429,000000,35.02,35.02,34.41,34.41,503,0
+DWUS.US,D,20220502,000000,34.76,34.76,34.57,34.7,1069,0
+DWUS.US,D,20220503,000000,34.96,34.96,34.9155,34.9155,201,0
+DWUS.US,D,20220504,000000,35.9739,35.9739,35.9739,35.9739,2,0
+DWUS.US,D,20220505,000000,34.47,34.47,34.47,34.47,2,0
+DWUS.US,D,20220506,000000,34.505,34.505,34.3872,34.3872,410,0
+DWUS.US,D,20220509,000000,33.88,33.88,33.77,33.77,103,0
+DWUS.US,D,20220510,000000,33.6756,33.6756,33.45,33.45,5379,0
+DWUS.US,D,20220511,000000,33.46,33.94,33.35,33.35,302,0
+DWUS.US,D,20220512,000000,33.39,33.44,32.985,33.44,21581,0
+DWUS.US,D,20220513,000000,33.83,33.92,33.83,33.92,714,0
+DWUS.US,D,20220516,000000,33.71,33.97,33.7,33.97,381,0
+DWUS.US,D,20220517,000000,34.26,34.26,34.26,34.26,2,0
+DWUS.US,D,20220518,000000,33.22,33.22,33.22,33.22,3,0
+DWUS.US,D,20220519,000000,32.95,32.95,32.95,32.95,3,0
+DWUS.US,D,20220520,000000,32.62,32.77,31.14,31.14,575,0
+DWUS.US,D,20220523,000000,33.52,33.52,33.52,33.52,41,0
+DWUS.US,D,20220524,000000,33.02,33.53,33.02,33.53,214,0
+DWUS.US,D,20220525,000000,33.5999,33.95,33.5999,33.95,5007,0
+DWUS.US,D,20220526,000000,34.18,34.18,34.18,34.18,2,0
+DWUS.US,D,20220527,000000,34.79,34.8223,34.79,34.8223,795,0
+DWUS.US,D,20220531,000000,34.54,34.54,34.54,34.54,6,0
+DWUS.US,D,20220601,000000,34.05,34.246,34.05,34.246,8214,0
+DWUS.US,D,20220602,000000,33.91,34.6288,33.91,34.6288,1125,0
+DWUS.US,D,20220603,000000,34.42,34.42,34.25,34.25,594,0
+DWUS.US,D,20220606,000000,34.348,34.348,34.3,34.3,2159,0
+DWUS.US,D,20220607,000000,34.63,34.71,34.63,34.71,2004,0
+DWUS.US,D,20220608,000000,34.41,34.41,33.92,33.92,6123,0
+DWUS.US,D,20220609,000000,34.04,34.04,33.41,33.41,1209,0
+DWUS.US,D,20220610,000000,32.84,32.9,32.8137,32.8137,28948,0
+DWUS.US,D,20220613,000000,31.64,31.65,31.64,31.6406,1559,0
+DWUS.US,D,20220614,000000,31.7,31.7001,31.31,31.31,4052,0
+DWUS.US,D,20220615,000000,31.73,31.73,31.445,31.61,3697,0
+DWUS.US,D,20220616,000000,30.7426,30.7426,30.7426,30.7426,4,0
+DWUS.US,D,20220617,000000,30.98,30.98,30.7819,30.7819,1819,0
+DWUS.US,D,20220621,000000,31.445,31.445,31.31,31.31,574,0
+DWUS.US,D,20220622,000000,31.48,31.48,31.48,31.48,111,0
+DWUS.US,D,20220623,000000,31.76,31.76,31.76,31.76,3,0
+DWUS.US,D,20220624,000000,32.54,32.6379,32.54,32.6379,294,0
+DWUS.US,D,20220627,000000,32.7399,32.84,32.7399,32.84,269,0
+DWUS.US,D,20220628,000000,32.925,32.925,32.23,32.23,295,0
+DWUS.US,D,20220629,000000,32.16,32.2571,32.16,32.2571,4673,0
+DWUS.US,D,20220630,000000,32.12,32.22,31.9977,31.9977,18229,0
+DWUS.US,D,20220701,000000,32.6,32.6,32.6,32.6,65,0
+DWUS.US,D,20220705,000000,32.32,32.32,32.32,32.32,40,0
+DWUS.US,D,20220706,000000,32.3469,32.3469,32.3469,32.3469,2,0
+DWUS.US,D,20220707,000000,32.64,32.64,32.5892,32.5892,342,0
+DWUS.US,D,20220708,000000,32.46,32.46,32.4,32.4249,854,0
+DWUS.US,D,20220711,000000,32.3259,32.3259,32.3259,32.3259,2,0
+DWUS.US,D,20220712,000000,32.06,32.0977,32.06,32.0977,300,0
+DWUS.US,D,20220713,000000,32.09,32.17,31.99,32.03,335,0
+DWUS.US,D,20220714,000000,31.72,31.74,31.72,31.74,231,0
+DWUS.US,D,20220715,000000,32.17,32.23,32.1,32.2163,9594,0
+DWUS.US,D,20220718,000000,31.9504,31.9504,31.9504,31.9504,3,0
+DWUS.US,D,20220719,000000,32.6433,32.6433,32.6433,32.6433,30,0
+DWUS.US,D,20220720,000000,32.65,32.65,32.65,32.65,3,0
+DWUS.US,D,20220721,000000,32.67,32.82,32.67,32.82,588,0
+DWUS.US,D,20220722,000000,32.72,32.87,32.72,32.87,239,0
+DWUS.US,D,20220725,000000,33.02,33.06,32.85,33.06,1083,0
+DWUS.US,D,20220726,000000,32.9237,32.9237,32.9237,32.9237,2,0
+DWUS.US,D,20220727,000000,32.88,33.31,32.83,33.18,1579,0
+DWUS.US,D,20220728,000000,33.69,33.98,33.69,33.98,1361,0
+DWUS.US,D,20220729,000000,33.91,34.12,33.91,34,3207,0
+DWUS.US,D,20220801,000000,34.14,34.14,34.14,34.14,9,0
+DWUS.US,D,20220802,000000,34.14,34.24,33.78,33.7948,27393,0
+DWUS.US,D,20220803,000000,34.13,34.19,34.08,34.1305,2600,0
+DWUS.US,D,20220804,000000,34.11,34.21,34.03,34.08,5445,0
+DWUS.US,D,20220805,000000,33.955,34.15,33.89,34.15,2485,0
+DWUS.US,D,20220808,000000,34.2,34.2,34.1596,34.1596,217,0
+DWUS.US,D,20220809,000000,34.1,34.19,34.1,34.1506,276,0
+DWUS.US,D,20220810,000000,34.72,34.72,34.6839,34.6839,102,0
+DWUS.US,D,20220811,000000,34.97,35.11,34.7665,34.7665,4374,0
+DWUS.US,D,20220812,000000,35.14,35.33,35.13,35.2677,11236,0
+DWUS.US,D,20220815,000000,35.4429,35.4429,35.4429,35.4429,54,0
+DWUS.US,D,20220816,000000,35.49,35.68,35.49,35.5797,31084,0
+DWUS.US,D,20220817,000000,35.36,35.36,35.34,35.36,449,0
+DWUS.US,D,20220818,000000,35.48,35.49,35.4064,35.4064,1239,0
+DWUS.US,D,20220819,000000,35.11,35.11,35.11,35.11,11,0
+DWUS.US,D,20220822,000000,34.76,34.76,34.49,34.49,54918,0
+DWUS.US,D,20220823,000000,34.45,34.485,34.36,34.3682,1382,0
+DWUS.US,D,20220824,000000,34.4905,34.4905,34.4905,34.4905,1,0
+DWUS.US,D,20220825,000000,34.635,34.8278,34.59,34.8278,1518,0
+DWUS.US,D,20220826,000000,33.9334,33.9334,33.9334,33.9334,1,0
+DWUS.US,D,20220829,000000,33.92,33.94,33.8357,33.8357,562,0
+DWUS.US,D,20220830,000000,33.44,33.44,33.44,33.44,3,0
+DWUS.US,D,20220831,000000,33.305,33.32,33.2263,33.2263,807,0
+DWUS.US,D,20220901,000000,33.19,33.3253,33.19,33.3253,2438,0
+DWUS.US,D,20220902,000000,33.0255,33.0255,33.0255,33.0255,1,0
+DWUS.US,D,20220906,000000,32.96,32.96,32.96,32.96,14,0
+DWUS.US,D,20220907,000000,33.4701,33.6813,33.4701,33.6813,1175,0
+DWUS.US,D,20220908,000000,33.8596,33.9,33.77,33.8618,2568,0
+DWUS.US,D,20220909,000000,34.23,34.23,34.2233,34.2233,309,0
+DWUS.US,D,20220912,000000,34.55,34.59,34.46,34.59,3154,0
+DWUS.US,D,20220913,000000,34,34,33.3677,33.3677,308,0
+DWUS.US,D,20220914,000000,33.39,33.39,33.2,33.2781,3912,0
+DWUS.US,D,20220915,000000,33.4,33.4,33.0019,33.0019,208,0
+DWUS.US,D,20220916,000000,32.8095,32.8095,32.8095,32.8095,78,0
+DWUS.US,D,20220919,000000,33.08,33.08,33.08,33.08,68,0
+DWUS.US,D,20220920,000000,32.5452,32.5452,32.5452,32.5452,21,0
+DWUS.US,D,20220921,000000,32.845,32.845,32.1441,32.1441,1003,0
+DWUS.US,D,20220922,000000,31.82,31.865,31.7968,31.8326,4347,0
+DWUS.US,D,20220923,000000,31.4181,31.4181,31.4181,31.4181,2,0
+DWUS.US,D,20220926,000000,31.0109,31.0109,31.0109,31.0109,2,0
+DWUS.US,D,20220927,000000,30.7388,30.7388,30.7388,30.7388,1,0
+DWUS.US,D,20220928,000000,31.18,31.32,31.16,31.2686,3300,0
+DWUS.US,D,20220929,000000,30.7051,30.7051,30.7051,30.7051,1,0
+DWUS.US,D,20220930,000000,30.32,30.32,30.2,30.2034,602,0
+DWUS.US,D,20221003,000000,30.95,31.07,30.95,31.01,2759,0
+DWUS.US,D,20221004,000000,31.84,31.84,31.77,31.7908,311,0
+DWUS.US,D,20221005,000000,31.63,31.63,31.52,31.5574,400,0
+DWUS.US,D,20221006,000000,31.14,31.14,31.02,31.07,503,0
+DWUS.US,D,20221007,000000,30.37,30.48,30.33,30.48,1105,0
+DWUS.US,D,20221010,000000,30.39,30.39,30.29,30.35,442,0
+DWUS.US,D,20221011,000000,30.37,30.37,30.31,30.3459,300,0
+DWUS.US,D,20221012,000000,30.23,30.23,30.07,30.1028,300,0
+DWUS.US,D,20221013,000000,30.86,30.86,30.76,30.76,305,0
+DWUS.US,D,20221014,000000,30.31,30.31,30.13,30.13,402,0
+DWUS.US,D,20221017,000000,30.92,30.92,30.76,30.84,502,0
+DWUS.US,D,20221018,000000,31.1901,31.26,31.19,31.2274,300,0
+DWUS.US,D,20221019,000000,30.95,30.95,30.91,30.92,401,0
+DWUS.US,D,20221020,000000,30.59,30.59,30.52,30.57,305,0
+DWUS.US,D,20221021,000000,31.17,31.1934,31.17,31.1934,148,0
+DWUS.US,D,20221024,000000,31.49,31.523,31.49,31.523,100,0
+DWUS.US,D,20221025,000000,32,32.0392,32,32.0392,100,0
+DWUS.US,D,20221026,000000,32.07,32.13,32.07,32.13,102,0
+DWUS.US,D,20221027,000000,32.15,32.1838,32.15,32.1838,101,0
+DWUS.US,D,20221028,000000,32.82,32.893,32.75,32.8553,1774,0
+DWUS.US,D,20221031,000000,32.77,32.7807,32.73,32.7807,3485,0
+DWUS.US,D,20221101,000000,32.77,32.81,32.77,32.7865,733,0
+DWUS.US,D,20221102,000000,32.28,32.28,32.125,32.125,300,0
+DWUS.US,D,20221103,000000,32.16,32.16,31.9911,31.9911,300,0
+DWUS.US,D,20221104,000000,32.4,32.4,32.3219,32.3219,526,0
+DWUS.US,D,20221107,000000,32.6,32.62,32.6,32.62,205,0
+DWUS.US,D,20221108,000000,32.88,32.88,32.7362,32.7362,303,0
+DWUS.US,D,20221109,000000,32.635,32.635,32.3047,32.3047,353,0
+DWUS.US,D,20221110,000000,33.65,33.6599,33.65,33.6599,300,0
+DWUS.US,D,20221111,000000,33.69,33.69,33.6105,33.6105,300,0
+DWUS.US,D,20221114,000000,33.7,33.7,33.41,33.41,971,0
+DWUS.US,D,20221115,000000,33.77,33.8,33.53,33.53,242,0
+DWUS.US,D,20221116,000000,33.53,33.53,33.49,33.49,302,0
+DWUS.US,D,20221117,000000,33.22,33.2785,33.22,33.2785,243,0
+DWUS.US,D,20221118,000000,33.78,33.78,33.78,33.78,2,0
+DWUS.US,D,20221121,000000,33.81,33.81,33.7823,33.7823,201,0
+DWUS.US,D,20221122,000000,34.03,34.06,34.03,34.06,239,0
+DWUS.US,D,20221123,000000,34.2974,34.2974,34.2974,34.2974,1,0
+DWUS.US,D,20221125,000000,34.47,34.47,34.4406,34.4406,412,0
+DWUS.US,D,20221128,000000,34.0114,34.0114,34.0114,34.0114,1401,0
+DWUS.US,D,20221129,000000,34.0536,34.0536,34.0536,34.0536,1,0
+DWUS.US,D,20221130,000000,34.7,34.74,34.6696,34.6696,863,0
+DWUS.US,D,20221201,000000,34.8305,34.8305,34.8305,34.8305,34,0
+DWUS.US,D,20221202,000000,34.8646,34.8646,34.8646,34.8646,33,0
+DWUS.US,D,20221205,000000,34.36,34.36,34.268,34.268,763,0
+DWUS.US,D,20221206,000000,34.0877,34.0877,34.0877,34.0877,13,0
+DWUS.US,D,20221207,000000,34.0838,34.0838,34.0838,34.0838,1,0
+DWUS.US,D,20221208,000000,34.2868,34.2868,34.2868,34.2868,112,0
+DWUS.US,D,20221209,000000,34.24,34.3,34.09,34.09,21502,0
+DWUS.US,D,20221212,000000,34.54,34.54,34.5048,34.5048,100,0
+DWUS.US,D,20221213,000000,34.59,34.59,34.59,34.59,3,0
+DWUS.US,D,20221214,000000,34.5283,34.5283,34.5283,34.5283,55,0
+DWUS.US,D,20221215,000000,33.82,33.82,33.82,33.82,32,0
+DWUS.US,D,20221216,000000,33.32,33.5278,33.32,33.5278,2418,0
+DWUS.US,D,20221219,000000,33.2683,33.2683,33.2683,33.2683,1,0
+DWUS.US,D,20221220,000000,33.33,33.33,33.33,33.33,75,0
+DWUS.US,D,20221221,000000,33.72,33.72,33.6938,33.6938,130,0
+DWUS.US,D,20221222,000000,33.58,33.58,33.58,33.58,2,0
+DWUS.US,D,20221223,000000,33.25,33.49,33.25,33.49,201,0
+DWUS.US,D,20221227,000000,33.44,33.5301,33.44,33.5301,2973,0
+DWUS.US,D,20221228,000000,33.71,33.73,33.0909,33.0909,18510,0
+DWUS.US,D,20221229,000000,33.56,33.58,33.51,33.55,13388,0
+DWUS.US,D,20221230,000000,33.32,33.32,33.2,33.31,4963,0
+DWUS.US,D,20230103,000000,33.59,33.59,33.13,33.3563,3402,0
+DWUS.US,D,20230104,000000,33.84,33.84,33.57,33.795,1080,0
+DWUS.US,D,20230105,000000,33.3,33.3,33.3,33.3,5,0
+DWUS.US,D,20230106,000000,33.88,34.1941,33.88,34.1941,1676,0
+DWUS.US,D,20230109,000000,34.43,34.43,34.17,34.17,2705,0
+DWUS.US,D,20230110,000000,34.12,34.16,34.08,34.08,657,0
+DWUS.US,D,20230111,000000,34.4,34.4,34.4,34.4,10,0
+DWUS.US,D,20230112,000000,34.62,34.62,34.545,34.545,1090,0
+DWUS.US,D,20230113,000000,34.25,34.42,34.25,34.42,826,0
+DWUS.US,D,20230117,000000,34.53,34.72,34.34,34.5419,39165,0
+DWUS.US,D,20230118,000000,33.71,33.71,33.6,33.6,944,0
+DWUS.US,D,20230119,000000,33.48,33.48,33.3469,33.3469,246,0
+DWUS.US,D,20230120,000000,33.53,33.7584,33.4101,33.7584,3293,0
+DWUS.US,D,20230123,000000,34.0051,34.0051,34.0051,34.0051,10,0
+DWUS.US,D,20230124,000000,34,34.06,33.9,34.06,660,0
+DWUS.US,D,20230125,000000,33.7901,34.0609,33.7901,34.0609,2869,0
+DWUS.US,D,20230126,000000,34.27,34.27,34.22,34.2263,974,0
+DWUS.US,D,20230127,000000,34.32,34.46,34.2185,34.2185,1495,0
+DWUS.US,D,20230130,000000,34.1,34.1,34.1,34.1,8,0
+DWUS.US,D,20230131,000000,34.1,34.4658,34.1,34.4658,2621,0
+DWUS.US,D,20230201,000000,34.47,34.86,34.47,34.72,662,0
+DWUS.US,D,20230202,000000,34.94,34.94,34.94,34.94,157,0
+DWUS.US,D,20230203,000000,34.52,34.5201,34.43,34.43,3486,0
+DWUS.US,D,20230206,000000,34.31,34.31,34.24,34.24,25127,0
+DWUS.US,D,20230207,000000,34.305,34.6194,34.23,34.6194,791,0
+DWUS.US,D,20230208,000000,34.3332,34.3332,34.3332,34.3332,55,0
+DWUS.US,D,20230209,000000,34.35,34.39,34.0197,34.0197,327,0
+DWUS.US,D,20230210,000000,34.0116,34.0116,34.0116,34.0116,236,0
+DWUS.US,D,20230213,000000,34.425,34.4769,34.38,34.4769,208,0
+DWUS.US,D,20230214,000000,34.425,34.4691,34.425,34.4691,17,0
+DWUS.US,D,20230215,000000,34.31,34.5798,34.31,34.5798,1371,0
+DWUS.US,D,20230216,000000,34.2498,34.3499,34.13,34.13,1266,0
+DWUS.US,D,20230217,000000,33.88,34.0412,33.88,34.0412,1081,0
+DWUS.US,D,20230221,000000,33.3656,33.3656,33.3656,33.3656,45,0
+DWUS.US,D,20230222,000000,33.2794,33.2794,33.2794,33.2794,106,0
+DWUS.US,D,20230223,000000,33.525,33.535,33.4859,33.4859,703,0
+DWUS.US,D,20230224,000000,33.1475,33.1475,33.1475,33.1475,44,0
+DWUS.US,D,20230227,000000,33.25,33.25,33.2216,33.2216,840,0
+DWUS.US,D,20230228,000000,33.1771,33.1771,33.1771,33.1771,2,0
+DWUS.US,D,20230301,000000,32.98,32.98,32.98,32.98,5,0
+DWUS.US,D,20230302,000000,33.2641,33.2641,33.2641,33.2641,64,0
+DWUS.US,D,20230303,000000,33.49,33.7666,33.48,33.7666,2002,0
+DWUS.US,D,20230307,000000,33.38,33.38,33.1914,33.1914,606,0
+DWUS.US,D,20230308,000000,33.24,33.24,33.24,33.24,72,0
+DWUS.US,D,20230309,000000,33.45,33.45,32.52,32.5706,1177,0
+DWUS.US,D,20230310,000000,32.28,32.28,31.9797,31.9797,1575,0
+DWUS.US,D,20230313,000000,31.73,31.73,31.73,31.73,77,0
+DWUS.US,D,20230314,000000,32.29,32.29,32.29,32.29,2,0
+DWUS.US,D,20230315,000000,31.8596,31.8596,31.8596,31.8596,4,0
+DWUS.US,D,20230316,000000,31.76,32.4088,31.76,32.4088,250,0
+DWUS.US,D,20230317,000000,32.23,32.23,31.97,31.97,382,0
+DWUS.US,D,20230320,000000,32.29,32.29,32.29,32.29,2,0
+DWUS.US,D,20230321,000000,32.6,32.8,32.54,32.744,23041,0
+DWUS.US,D,20230322,000000,32.81,32.81,32.144,32.144,4735,0
+DWUS.US,D,20230323,000000,32.51,32.51,32.1,32.1585,307,0
+DWUS.US,D,20230324,000000,31.97,32.2876,31.9167,32.2876,940,0
+DWUS.US,D,20230327,000000,32.52,32.53,32.4267,32.4267,312,0
+DWUS.US,D,20230328,000000,32.49,32.49,32.4331,32.4331,409,0
+DWUS.US,D,20230329,000000,32.9047,32.9047,32.9047,32.9047,3,0
+DWUS.US,D,20230330,000000,33.13,33.13,33.13,33.13,4,0
+DWUS.US,D,20230331,000000,33.37,33.5706,33.37,33.5706,1502,0
+DWUS.US,D,20230403,000000,33.6495,33.6495,33.6495,33.6495,15,0
+DWUS.US,D,20230404,000000,33.3767,33.3767,33.3767,33.3767,1,0
+DWUS.US,D,20230405,000000,33.26,33.306,33.26,33.306,161,0
+DWUS.US,D,20230406,000000,33.37,33.37,33.37,33.37,3,0
+DWUS.US,D,20230410,000000,33.15,33.45,33.15,33.45,217,0
+DWUS.US,D,20230411,000000,33.5816,33.5816,33.5816,33.5816,1,0
+DWUS.US,D,20230412,000000,33.5703,33.5703,33.4322,33.4322,9334,0
+DWUS.US,D,20230413,000000,33.585,33.83,33.585,33.7993,257,0
+DWUS.US,D,20230414,000000,33.72,33.72,33.6969,33.6969,105,0
+DWUS.US,D,20230417,000000,33.88,33.88,33.8464,33.8464,100,0
+DWUS.US,D,20230418,000000,33.84,33.94,33.83,33.8908,8809,0
+DWUS.US,D,20230419,000000,33.8606,33.8606,33.8606,33.8606,58,0
+DWUS.US,D,20230420,000000,33.6661,33.6661,33.6661,33.6661,1,0
+DWUS.US,D,20230421,000000,33.82,33.82,33.6,33.65,19735,0
+DWUS.US,D,20230424,000000,33.64,33.76,33.64,33.7423,765,0
+DWUS.US,D,20230425,000000,33.21,33.29,33.2033,33.2033,471,0
+DWUS.US,D,20230426,000000,33.11,33.11,32.814,32.9781,12795,0
+DWUS.US,D,20230427,000000,33.15,33.5318,33.15,33.5318,339,0
+DWUS.US,D,20230428,000000,33.59,33.83,33.59,33.83,5705,0
+DWUS.US,D,20230501,000000,33.91,33.91,33.89,33.89,430,0
+DWUS.US,D,20230502,000000,33.43,33.435,33.43,33.435,1832,0
+DWUS.US,D,20230503,000000,33.56,33.6,33.1803,33.1803,1590,0
+DWUS.US,D,20230504,000000,32.9216,32.9216,32.9216,32.9216,1,0
+DWUS.US,D,20230505,000000,33.5192,33.5192,33.5192,33.5192,7,0
+DWUS.US,D,20230508,000000,33.4502,33.54,33.4502,33.53,733,0
+DWUS.US,D,20230509,000000,33.3583,33.3583,33.3583,33.3583,4,0
+DWUS.US,D,20230510,000000,33.532,33.532,33.532,33.532,2,0
+DWUS.US,D,20230511,000000,33.52,33.52,33.4501,33.5061,468,0
+DWUS.US,D,20230512,000000,33.4406,33.4406,33.4406,33.4406,4,0
+DWUS.US,D,20230515,000000,33.6156,33.6156,33.6156,33.6156,37,0
+DWUS.US,D,20230516,000000,33.44,33.44,33.4283,33.4283,900,0
+DWUS.US,D,20230517,000000,33.8296,33.8296,33.8296,33.8296,10,0
+DWUS.US,D,20230518,000000,34.2763,34.2763,34.2763,34.2763,35,0
+DWUS.US,D,20230519,000000,34.17,34.2032,34.17,34.2032,354,0
+DWUS.US,D,20230522,000000,34.18,34.2665,34.18,34.2665,1221,0
+DWUS.US,D,20230523,000000,34.07,34.07,33.8775,33.8775,203,0
+DWUS.US,D,20230524,000000,33.48,33.5884,33.48,33.5884,342,0
+DWUS.US,D,20230525,000000,33.91,34.0115,33.8,34.0115,986,0
+DWUS.US,D,20230526,000000,34.46,34.5984,34.46,34.5984,185,0
+DWUS.US,D,20230530,000000,34.61,34.6303,34.61,34.6303,155,0
+DWUS.US,D,20230531,000000,34.41,34.44,34.3907,34.3907,3633,0
+DWUS.US,D,20230601,000000,34.7167,34.7167,34.7167,34.7167,7,0
+DWUS.US,D,20230602,000000,35.2372,35.2372,35.2372,35.2372,2,0
+DWUS.US,D,20230605,000000,35.24,35.24,35.1893,35.1893,1514,0
+DWUS.US,D,20230606,000000,35.2732,35.33,35.17,35.3072,5158,0
+DWUS.US,D,20230607,000000,35.375,35.375,35.1003,35.1003,2857,0
+DWUS.US,D,20230608,000000,35.19,35.35,35.19,35.29,3302,0
+DWUS.US,D,20230609,000000,35.5852,35.5852,35.3771,35.3771,1007,0
+DWUS.US,D,20230612,000000,35.8,35.8,35.7758,35.7758,103,0
+DWUS.US,D,20230613,000000,35.97,36.12,35.97,36.0986,2101,0
+DWUS.US,D,20230614,000000,36.26,36.26,36.1,36.17,1055,0
+DWUS.US,D,20230615,000000,36.71,36.72,36.62,36.68,993,0
+DWUS.US,D,20230616,000000,36.64,36.7,36.485,36.485,46732,0
+DWUS.US,D,20230620,000000,36.38,36.41,36.321,36.321,1640,0
+DWUS.US,D,20230621,000000,36.0108,36.23,36.0108,36.059,10346,0
+DWUS.US,D,20230622,000000,35.96,36.2,35.96,36.1694,5746,0
+DWUS.US,D,20230623,000000,35.87,35.89,35.85,35.864,448,0
+DWUS.US,D,20230626,000000,35.6937,35.6937,35.6937,35.6937,36,0
+DWUS.US,D,20230627,000000,36.17,36.2117,36.17,36.2117,101,0
+DWUS.US,D,20230628,000000,36.11,36.1703,36.06,36.1703,597,0
+DWUS.US,D,20230629,000000,36.27,36.2978,36.27,36.2978,102,0
+DWUS.US,D,20230630,000000,36.86,36.86,36.74,36.8,704,0
+DWUS.US,D,20230703,000000,36.81,36.8513,36.81,36.8513,170,0
+DWUS.US,D,20230705,000000,36.74,36.7785,36.74,36.7785,100,0
+DWUS.US,D,20230706,000000,36.45,36.4881,36.45,36.4881,103,0
+DWUS.US,D,20230707,000000,36.41,36.4489,36.41,36.4489,101,0
+DWUS.US,D,20230710,000000,36.56,36.5879,36.56,36.5879,101,0
+DWUS.US,D,20230711,000000,36.86,36.8976,36.86,36.8976,103,0
+DWUS.US,D,20230712,000000,37.15,37.18,37.15,37.18,2314,0
+DWUS.US,D,20230713,000000,37.6,37.68,37.6,37.68,136,0
+DWUS.US,D,20230714,000000,37.44,37.4843,37.44,37.4843,170,0
+DWUS.US,D,20230717,000000,37.72,37.7256,37.64,37.7256,3336,0
+DWUS.US,D,20230718,000000,37.81,37.97,37.81,37.97,570,0
+DWUS.US,D,20230719,000000,38.1427,38.17,37.79,37.9454,43208,0
+DWUS.US,D,20230720,000000,37.5867,37.5867,37.5867,37.5867,2,0
+DWUS.US,D,20230721,000000,37.54,37.54,37.54,37.54,5,0
+DWUS.US,D,20230724,000000,37.61,37.6418,37.61,37.6418,4002,0
+DWUS.US,D,20230725,000000,37.84,37.89,37.76,37.76,10643,0
+DWUS.US,D,20230726,000000,37.68,37.744,37.68,37.744,1118,0
+DWUS.US,D,20230727,000000,38.25,38.3,37.62,37.62,2639,0
+DWUS.US,D,20230728,000000,38.1,38.14,38,38.045,5612,0
+DWUS.US,D,20230731,000000,38.11,38.11,38.01,38.04,1087,0
+DWUS.US,D,20230801,000000,37.99,38.03,37.95,37.985,3218,0
+DWUS.US,D,20230802,000000,37.42,37.5098,37.385,37.4456,6368,0
+DWUS.US,D,20230803,000000,37.38,37.38,37.26,37.26,1490,0
+DWUS.US,D,20230804,000000,37.079,37.079,37.079,37.079,24,0
+DWUS.US,D,20230807,000000,37.41,37.41,37.41,37.41,63,0
+DWUS.US,D,20230808,000000,36.8401,37.16,36.8401,37.16,310,0
+DWUS.US,D,20230809,000000,36.76,36.9103,36.7,36.83,6592,0
+DWUS.US,D,20230810,000000,36.88,36.88,36.88,36.88,85,0
+DWUS.US,D,20230811,000000,36.6873,36.6873,36.6873,36.6873,100,0
+DWUS.US,D,20230814,000000,36.84,36.9671,36.8,36.9671,3633,0
+DWUS.US,D,20230815,000000,36.78,36.85,36.69,36.69,4652,0
+DWUS.US,D,20230816,000000,36.22,36.22,36.22,36.22,178,0
+DWUS.US,D,20230817,000000,35.98,35.98,35.98,35.98,2,0
+DWUS.US,D,20230818,000000,35.85,35.85,35.85,35.85,756,0
+DWUS.US,D,20230821,000000,36.18,36.38,36.18,36.38,777,0
+DWUS.US,D,20230822,000000,36.24,36.24,36.2262,36.2262,800,0
+DWUS.US,D,20230823,000000,36.77,36.77,36.77,36.77,3,0
+DWUS.US,D,20230824,000000,36.11,36.11,36.11,36.11,4,0
+DWUS.US,D,20230825,000000,36.29,36.29,36.29,36.29,2,0
+DWUS.US,D,20230828,000000,36.51,36.64,36.51,36.64,429,0
+DWUS.US,D,20230829,000000,36.7,37.13,36.66,37.09,10975,0
+DWUS.US,D,20230830,000000,37.34,37.37,37.29,37.37,2481,0
+DWUS.US,D,20230831,000000,37.57,37.57,37.465,37.465,540,0
+DWUS.US,D,20230901,000000,37.41,37.5,37.41,37.5,368,0
+DWUS.US,D,20230905,000000,37.37,37.37,37.37,37.37,16,0
+DWUS.US,D,20230906,000000,36.99,37.038,36.99,37.0374,7344,0
+DWUS.US,D,20230907,000000,36.9487,36.9487,36.9487,36.9487,4,0
+DWUS.US,D,20230908,000000,36.97,36.97,36.8583,36.8583,125,0
+DWUS.US,D,20230911,000000,37.37,37.37,37.37,37.37,3,0
+DWUS.US,D,20230912,000000,36.98,36.98,36.98,36.98,55,0
+DWUS.US,D,20230913,000000,37.1342,37.1342,37.1342,37.1342,1,0
+DWUS.US,D,20230914,000000,37.424,37.424,37.424,37.424,1,0
+DWUS.US,D,20230915,000000,37.15,37.15,36.8476,36.8476,1475,0
+DWUS.US,D,20230918,000000,36.92,36.92,36.91,36.92,5786,0
+DWUS.US,D,20230919,000000,36.76,36.76,36.73,36.76,2853,0
+DWUS.US,D,20230920,000000,36.81,36.81,36.4,36.4,1708,0
+DWUS.US,D,20230921,000000,36.05,36.05,35.71,35.71,5002,0
+DWUS.US,D,20230922,000000,36.0027,36.0027,35.77,35.77,731,0
+DWUS.US,D,20230925,000000,35.83,35.83,35.83,35.83,5,0
+DWUS.US,D,20230926,000000,35.28,35.3464,35.28,35.3464,184,0
+DWUS.US,D,20230927,000000,35.3703,35.3703,35.3703,35.3703,2,0
+DWUS.US,D,20230928,000000,35.59,35.59,35.58,35.58,755,0
+DWUS.US,D,20230929,000000,35.765,35.765,35.51,35.66,12491,0
+DWUS.US,D,20231002,000000,35.53,35.69,35.53,35.69,344,0
+DWUS.US,D,20231003,000000,35.09,35.1529,35.09,35.1529,102,0
+DWUS.US,D,20231004,000000,35.53,35.6,35.53,35.6,103,0
+DWUS.US,D,20231005,000000,35.44,35.4766,35.44,35.4766,100,0
+DWUS.US,D,20231006,000000,35.15,35.9979,35.15,35.9979,4539,0
+DWUS.US,D,20231009,000000,36.15,36.23,36.15,36.23,102,0
+DWUS.US,D,20231010,000000,36.15,36.5601,36.15,36.36,2059,0
+DWUS.US,D,20231011,000000,36.56,36.64,36.56,36.64,104,0
+DWUS.US,D,20231012,000000,36.68,36.69,36.16,36.3968,10224,0
+DWUS.US,D,20231013,000000,36.0713,36.0713,36.0713,36.0713,2,0
+DWUS.US,D,20231016,000000,36.5112,36.5112,36.5112,36.5112,81,0
+DWUS.US,D,20231017,000000,36.26,36.6,36.08,36.43,2415,0
+DWUS.US,D,20231018,000000,35.9229,35.9229,35.9229,35.9229,3,0
+DWUS.US,D,20231019,000000,35.64,35.72,35.63,35.67,725,0
+DWUS.US,D,20231020,000000,35.08,35.08,35.08,35.08,28,0
+DWUS.US,D,20231023,000000,35.04,35.22,35.04,35.22,434,0
+DWUS.US,D,20231024,000000,35.3301,35.47,35.33,35.4588,5620,0
+DWUS.US,D,20231025,000000,34.73,34.73,34.73,34.73,62,0
+DWUS.US,D,20231026,000000,34.26,34.26,34.26,34.26,56,0
+DWUS.US,D,20231027,000000,34.4244,34.4244,34.14,34.27,7820,0
+DWUS.US,D,20231030,000000,34.58,34.58,34.58,34.58,5,0
+DWUS.US,D,20231031,000000,34.69,34.87,34.5227,34.87,1583,0
+DWUS.US,D,20231101,000000,35.03,35.35,35.03,35.3107,2249,0
+DWUS.US,D,20231102,000000,35.9799,36,35.935,36,4250,0
+DWUS.US,D,20231103,000000,36.31,36.31,36.31,36.31,2,0
+DWUS.US,D,20231106,000000,36.31,36.55,36.31,36.55,5143,0
+DWUS.US,D,20231107,000000,36.55,36.75,36.55,36.6925,4485,0
+DWUS.US,D,20231108,000000,36.73,36.79,36.73,36.7553,1401,0
+DWUS.US,D,20231109,000000,36.66,36.705,36.35,36.35,5112,0
+DWUS.US,D,20231110,000000,36.99,37.2,36.97,37.2,5294,0
+DWUS.US,D,20231113,000000,36.97,37.12,36.95,37.02,4192,0
+DWUS.US,D,20231114,000000,37.8,37.91,37.8,37.85,628,0
+DWUS.US,D,20231115,000000,38.06,38.06,37.87,37.88,3193,0
+DWUS.US,D,20231116,000000,37.82,37.82,37.82,37.82,4,0
+DWUS.US,D,20231117,000000,37.87,37.91,37.85,37.85,2671,0
+DWUS.US,D,20231120,000000,38.12,38.34,38.08,38.34,5859,0
+DWUS.US,D,20231121,000000,38.18,38.18,38.09,38.09,103,0
+DWUS.US,D,20231122,000000,38.33,38.33,38.285,38.285,102,0
+DWUS.US,D,20231124,000000,38.3,38.3,38.21,38.21,104,0
+DWUS.US,D,20231127,000000,38.23,38.25,38.1965,38.1965,422,0
+DWUS.US,D,20231128,000000,38.125,38.3,38.125,38.254,701,0
+DWUS.US,D,20231129,000000,38.61,38.61,38.235,38.235,1107,0
+DWUS.US,D,20231130,000000,38.1629,38.1629,38.0825,38.095,2365,0
+DWUS.US,D,20231201,000000,38.1,38.48,38.1,38.48,2014,0
+DWUS.US,D,20231204,000000,38.1518,38.1518,38.1518,38.1518,95,0
+DWUS.US,D,20231205,000000,38.14,38.2074,38.14,38.2074,1604,0
+DWUS.US,D,20231206,000000,38.15,38.1699,37.9855,37.9855,1109,0
+DWUS.US,D,20231207,000000,38.25,38.47,38.16,38.47,302,0
+DWUS.US,D,20231208,000000,38.56,38.56,38.56,38.56,1,0
+DWUS.US,D,20231211,000000,38.17,38.7401,38.17,38.65,2106,0
+DWUS.US,D,20231212,000000,38.71,39.0925,38.7099,39.0925,430,0
+DWUS.US,D,20231213,000000,39.19,39.62,39.18,39.62,415,0
+DWUS.US,D,20231214,000000,39.67,39.68,39.27,39.46,12777,0
+DWUS.US,D,20231215,000000,39.6,39.7479,39.6,39.7479,239,0
+DWUS.US,D,20231218,000000,39.88,39.8801,39.75,39.75,3416,0
+DWUS.US,D,20231219,000000,40.07,40.07,39.955,39.955,707,0
+DWUS.US,D,20231220,000000,40.09,40.09,39.47,39.47,1998,0
+DWUS.US,D,20231221,000000,39.9096,39.9223,39.5801,39.8504,1842,0
+DWUS.US,D,20231222,000000,40.13,40.13,39.815,39.815,752,0
+DWUS.US,D,20231226,000000,40.12,40.2799,39.985,39.985,16407,0
+DWUS.US,D,20231227,000000,40.1599,40.1644,40.1599,40.1644,918,0
+DWUS.US,D,20231228,000000,40.26,40.37,40.2203,40.2203,9589,0
+DWUS.US,D,20231229,000000,40.0609,40.0609,40.0609,40.0609,1,0
+DWUS.US,D,20240102,000000,39.5938,39.63,39.4899,39.55,1426,0
+DWUS.US,D,20240103,000000,39.21,39.2499,39.19,39.245,3789,0
+DWUS.US,D,20240104,000000,39.04,39.04,39.04,39.04,9,0
+DWUS.US,D,20240105,000000,39.1009,39.1009,39.1009,39.1009,2,0
+DWUS.US,D,20240108,000000,39.7991,39.7991,39.7991,39.7991,41,0
+DWUS.US,D,20240109,000000,39.74,39.77,39.74,39.7628,3477,0
+DWUS.US,D,20240110,000000,39.89,40.0755,39.8899,40.0755,4871,0
+DWUS.US,D,20240111,000000,40.05,40.1288,39.83,40.1288,942,0
+DWUS.US,D,20240112,000000,40.19,40.19,40.09,40.09,102,0
+DWUS.US,D,20240116,000000,40.04,40.0536,40.04,40.0536,917,0
+DWUS.US,D,20240117,000000,39.9,39.9,39.46,39.6882,7609,0
+DWUS.US,D,20240118,000000,40.2847,40.2847,40.2847,40.2847,1,0
+DWUS.US,D,20240119,000000,40.03,40.77,40.03,40.756,1709,0
+DWUS.US,D,20240122,000000,40.94,40.94,40.94,40.94,30,0
+DWUS.US,D,20240123,000000,40.8999,40.985,40.86,40.985,1713,0
+DWUS.US,D,20240124,000000,41.37,41.4997,41.16,41.16,2634,0
+DWUS.US,D,20240125,000000,41.43,41.43,41.43,41.43,12,0
+DWUS.US,D,20240126,000000,41.3844,41.3844,41.2,41.2,420,0
+DWUS.US,D,20240129,000000,41.3222,41.66,41.3099,41.66,3067,0
+DWUS.US,D,20240130,000000,41.44,41.4922,41.41,41.41,878,0
+DWUS.US,D,20240131,000000,41,41.0101,40.61,40.61,4762,0
+DWUS.US,D,20240201,000000,40.93,41.02,40.7,41.02,3486,0
+DWUS.US,D,20240202,000000,41.57,41.8059,41.57,41.8059,1797,0
+DWUS.US,D,20240205,000000,41.65,41.67,41.42,41.42,9264,0
+DWUS.US,D,20240206,000000,41.6344,41.6344,41.49,41.5454,4556,0
+DWUS.US,D,20240207,000000,42.12,42.2,42.0408,42.0408,2775,0
+DWUS.US,D,20240208,000000,42.26,42.41,42.11,42.1616,1405,0
+DWUS.US,D,20240209,000000,42.29,42.76,42.29,42.71,2937,0
+DWUS.US,D,20240212,000000,42.8401,42.96,42.42,42.46,2443,0
+DWUS.US,D,20240213,000000,42.04,42.33,41.57,41.87,5760,0
+DWUS.US,D,20240214,000000,42.39,42.66,42.3425,42.5197,4710,0
+DWUS.US,D,20240215,000000,42.57,42.83,42.5603,42.612,2235,0
+DWUS.US,D,20240216,000000,42.38,42.38,42.21,42.2318,667,0
+DWUS.US,D,20240220,000000,40.15,41.87,40.15,41.78,2815,0
+DWUS.US,D,20240221,000000,41.39,41.6199,41.27,41.5198,9003,0
+DWUS.US,D,20240222,000000,42.84,43.09,42.84,42.9666,1300,0
+DWUS.US,D,20240223,000000,43.13,43.13,42.9163,42.9163,2227,0
+DWUS.US,D,20240226,000000,42.64,43.25,42.64,43.047,5375,0
+DWUS.US,D,20240227,000000,43.081,43.18,43,43.18,1381,0
+DWUS.US,D,20240228,000000,42.87,42.88,42.84,42.88,1120,0
+DWUS.US,D,20240229,000000,43.35,43.36,43.18,43.3,3606,0
+DWUS.US,D,20240301,000000,44.17,44.25,44.17,44.25,152,0
+DWUS.US,D,20240304,000000,44.33,44.33,44.33,44.33,52,0
+DWUS.US,D,20240305,000000,43.41,43.41,43.41,43.41,43,0
+DWUS.US,D,20240306,000000,43.9799,43.9799,43.89,43.89,508,0
+DWUS.US,D,20240307,000000,44.59,44.67,44.5757,44.5757,2544,0
+DWUS.US,D,20240308,000000,44.68,44.68,43.82,43.82,728,0
+DWUS.US,D,20240311,000000,43.39,43.41,43.39,43.39,908,0
+DWUS.US,D,20240312,000000,43.5,44.11,43.46,44.11,2368,0
+DWUS.US,D,20240313,000000,43.91,43.92,43.8,43.8,7248,0
+DWUS.US,D,20240314,000000,43.72,43.75,43.72,43.75,555,0
+DWUS.US,D,20240315,000000,43.23,43.23,43.08,43.08,3666,0
+DWUS.US,D,20240318,000000,43.6,43.6,43.4927,43.4927,172,0
+DWUS.US,D,20240319,000000,43.6684,43.6684,43.6684,43.6684,211,0
+DWUS.US,D,20240320,000000,44.1547,44.1547,44.1547,44.1547,4,0
+DWUS.US,D,20240321,000000,44.66,44.66,44.5247,44.5247,302,0
+DWUS.US,D,20240322,000000,44.36,44.595,44.36,44.5212,3601,0
+DWUS.US,D,20240325,000000,44.24,44.4152,44.24,44.4152,275,0
+DWUS.US,D,20240326,000000,44.5,44.5001,44.26,44.26,446,0
+DWUS.US,D,20240327,000000,44.59,44.59,44.07,44.3282,3709,0
+DWUS.US,D,20240328,000000,44.3302,44.3302,44.3302,44.3302,3,0
+DWUS.US,D,20240401,000000,44.29,44.3124,44.24,44.3124,1654,0
+DWUS.US,D,20240402,000000,43.7582,43.9861,43.7582,43.9861,748,0
+DWUS.US,D,20240403,000000,44.3,44.31,44.2106,44.2106,1468,0
+DWUS.US,D,20240404,000000,43.4635,43.4635,43.4635,43.4635,2,0
+DWUS.US,D,20240405,000000,43.9209,44.137,43.9209,44.137,271,0
+DWUS.US,D,20240408,000000,43.98,43.9801,43.98,43.9801,258,0
+DWUS.US,D,20240409,000000,44.02,44.02,43.69,43.9361,5563,0
+DWUS.US,D,20240410,000000,43.6628,43.6628,43.64,43.64,572,0
+DWUS.US,D,20240411,000000,43.8075,44.3999,43.8,44.3626,6571,0
+DWUS.US,D,20240412,000000,43.76,43.87,43.512,43.512,1574,0
+DWUS.US,D,20240415,000000,43.11,43.11,42.76,42.8275,462,0
+DWUS.US,D,20240416,000000,43.03,43.03,42.9293,42.9293,1751,0
+DWUS.US,D,20240417,000000,42.42,42.42,42.3864,42.3864,645,0
+DWUS.US,D,20240418,000000,42.1151,42.1151,42.1151,42.1151,3,0
+DWUS.US,D,20240419,000000,41.9175,41.9175,41.55,41.565,1068,0
+DWUS.US,D,20240422,000000,41.5152,41.5152,41.5152,41.5152,7,0
+DWUS.US,D,20240423,000000,42.03,42.2831,41.9,42.2831,6772,0
+DWUS.US,D,20240424,000000,42.6368,42.6368,42.15,42.2656,7945,0
+DWUS.US,D,20240425,000000,42.0616,42.0616,42.0616,42.0616,3,0
+DWUS.US,D,20240426,000000,42.6916,42.6916,42.6916,42.6916,27,0
+DWUS.US,D,20240429,000000,42.73,42.7301,42.64,42.7301,813,0
+DWUS.US,D,20240430,000000,42.0871,42.0871,42.0871,42.0871,4,0
+DWUS.US,D,20240501,000000,41.7275,41.7275,41.7275,41.7275,12,0
+DWUS.US,D,20240502,000000,42.005,42.25,41.675,42.1722,7681,0
+DWUS.US,D,20240503,000000,42.83,42.92,42.83,42.92,199,0
+DWUS.US,D,20240506,000000,43.4,43.5754,43.24,43.5754,2752,0
+DWUS.US,D,20240507,000000,43.7,43.7,43.599,43.599,774,0
+DWUS.US,D,20240508,000000,43.58,43.6439,43.58,43.6439,442,0
+DWUS.US,D,20240509,000000,43.6933,43.6933,43.6933,43.6933,5,0
+DWUS.US,D,20240510,000000,43.8134,43.8134,43.8134,43.8134,6,0
+DWUS.US,D,20240513,000000,43.76,43.76,43.7216,43.7216,652,0
+DWUS.US,D,20240514,000000,44.0599,44.0599,43.95,44.0479,345,0
+DWUS.US,D,20240515,000000,44.44,44.8496,44.44,44.8496,308,0
+DWUS.US,D,20240516,000000,44.95,45,44.7252,44.7252,2969,0
+DWUS.US,D,20240517,000000,44.5,44.5955,44.5,44.5955,277,0
+DWUS.US,D,20240520,000000,44.84,44.9164,44.84,44.9164,321,0
+DWUS.US,D,20240521,000000,44.61,44.91,44.61,44.91,1575,0
+DWUS.US,D,20240522,000000,44.8891,44.8891,44.8891,44.8891,1,0
+DWUS.US,D,20240523,000000,45.41,45.41,44.8591,44.8591,1108,0
+DWUS.US,D,20240524,000000,45.27,45.27,45.23,45.2545,1418,0
+DWUS.US,D,20240528,000000,45.41,45.41,45.37,45.37,1290,0
+DWUS.US,D,20240529,000000,45.32,45.32,45.0707,45.0707,2880,0
+DWUS.US,D,20240530,000000,44.4753,44.4753,44.4753,44.4753,1,0
+DWUS.US,D,20240531,000000,44.405,44.405,44.405,44.405,72,0
+DWUS.US,D,20240603,000000,44.3833,44.3833,44.3833,44.3833,13,0
+DWUS.US,D,20240604,000000,44.38,44.56,44.306,44.5243,948,0
+DWUS.US,D,20240605,000000,44.72,45.4191,44.72,45.4191,971,0
+DWUS.US,D,20240606,000000,45.3131,45.3131,45.3131,45.3131,2,0
+DWUS.US,D,20240607,000000,45.41,45.45,45.3391,45.3391,650,0
+DWUS.US,D,20240610,000000,45.41,45.6517,45.41,45.6517,856,0
+DWUS.US,D,20240611,000000,45.7387,45.7387,45.7387,45.7387,44,0
+DWUS.US,D,20240612,000000,46.3736,46.3736,46.3736,46.3736,40,0
+DWUS.US,D,20240613,000000,46.7253,46.7253,46.7253,46.7253,2,0
+DWUS.US,D,20240614,000000,46.6258,46.6258,46.6,46.615,661,0
+DWUS.US,D,20240617,000000,46.7,47.6,46.7,47.4304,7533,0
+DWUS.US,D,20240618,000000,47.6,47.66,47.6,47.6186,585,0
+DWUS.US,D,20240620,000000,47.5977,47.6057,47.1884,47.1884,623,0
+DWUS.US,D,20240621,000000,46.935,46.935,46.935,46.935,4,0
+DWUS.US,D,20240624,000000,46.83,46.83,46.4408,46.4408,706,0
+DWUS.US,D,20240625,000000,46.65,46.8938,46.65,46.8938,497,0
+DWUS.US,D,20240626,000000,46.9,46.9146,46.9,46.9146,167,0
+DWUS.US,D,20240627,000000,46.8352,46.97,46.8352,46.9391,1089,0
+DWUS.US,D,20240628,000000,47.2,47.2,46.8618,46.8618,104,0
+DWUS.US,D,20240701,000000,46.96,47.07,46.96,47.05,674,0
+DWUS.US,D,20240702,000000,47.35,47.35,47.35,47.35,125,0
+DWUS.US,D,20240703,000000,47.85,47.85,47.85,47.85,42,0
+DWUS.US,D,20240705,000000,47.8755,48.06,47.8755,48.06,4736,0
+DWUS.US,D,20240708,000000,48.32,48.32,48.32,48.32,150,0
+DWUS.US,D,20240709,000000,48.5297,48.5297,48.3504,48.3537,1984,0
+DWUS.US,D,20240710,000000,48.755,48.88,48.755,48.88,695,0
+DWUS.US,D,20240711,000000,48.73,48.73,47.92,47.971,3278,0
+DWUS.US,D,20240712,000000,48.36,48.5499,48.1096,48.1096,1687,0
+DWUS.US,D,20240715,000000,48.59,48.59,48.37,48.37,335,0
+DWUS.US,D,20240716,000000,48.38,48.38,48.38,48.38,102,0
+DWUS.US,D,20240717,000000,46.78,46.78,46.78,46.78,17,0
+DWUS.US,D,20240718,000000,47.21,47.21,46.52,46.57,653,0
+DWUS.US,D,20240719,000000,46.15,46.15,46.15,46.15,8,0
+DWUS.US,D,20240722,000000,46.8402,46.98,46.8402,46.86,1393,0
+DWUS.US,D,20240723,000000,46.94,46.94,46.94,46.94,120,0
+DWUS.US,D,20240724,000000,46.33,46.33,45.23,45.23,110,0
+DWUS.US,D,20240725,000000,44.545,44.7258,44.545,44.7258,1748,0
+DWUS.US,D,20240726,000000,45.37,45.37,45.1515,45.1515,205,0
+DWUS.US,D,20240729,000000,45.28,45.4015,45.1,45.1,1322,0
+DWUS.US,D,20240730,000000,45.4,45.465,44.5625,44.5625,1935,0
+DWUS.US,D,20240731,000000,45.78,45.9378,45.78,45.9378,766,0
+DWUS.US,D,20240801,000000,45.15,45.1761,44.38,44.7787,6188,0
+DWUS.US,D,20240802,000000,43.83,43.9239,43.38,43.4,7206,0
+DWUS.US,D,20240805,000000,41.235,42.5568,40.88,42.25,14761,0
+DWUS.US,D,20240806,000000,43.22,43.26,42.748,42.748,519,0
+DWUS.US,D,20240807,000000,43.09,43.0908,42.26,42.26,1234,0
+DWUS.US,D,20240808,000000,43.38,43.38,43.38,43.38,184,0
+DWUS.US,D,20240809,000000,43.73,43.73,43.73,43.73,58,0
+DWUS.US,D,20240812,000000,43.68,43.87,43.61,43.65,1158,0
+DWUS.US,D,20240813,000000,44.27,44.5972,44.16,44.5972,4514,0
+DWUS.US,D,20240814,000000,44.56,44.7406,44.56,44.7406,1163,0
+DWUS.US,D,20240815,000000,45.39,45.67,45.39,45.57,4048,0
+DWUS.US,D,20240816,000000,45.64,45.6992,45.6224,45.6992,629,0
+DWUS.US,D,20240819,000000,45.7104,46.1855,45.64,46.1855,4187,0
+DWUS.US,D,20240820,000000,46.2899,46.2899,46.04,46.18,1778,0
+DWUS.US,D,20240821,000000,46.345,46.345,46.345,46.345,133,0
+DWUS.US,D,20240822,000000,46.305,46.305,45.71,45.71,431,0
+DWUS.US,D,20240823,000000,46.22,46.2554,46.16,46.2554,796,0
+DWUS.US,D,20240826,000000,46.02,46.02,46.02,46.02,49,0
+DWUS.US,D,20240827,000000,46.0787,46.0787,46.0787,46.0787,53,0
+DWUS.US,D,20240828,000000,45.5,45.6952,45.49,45.6952,1649,0
+DWUS.US,D,20240829,000000,46.1619,46.1619,45.58,45.6,1528,0
+DWUS.US,D,20240830,000000,46.09,46.09,46.09,46.09,214,0
+DWUS.US,D,20240903,000000,45.96,45.96,44.75,44.99,7530,0
+DWUS.US,D,20240904,000000,45,45,44.8,44.8955,932,0
+DWUS.US,D,20240905,000000,44.78,44.79,44.65,44.7334,4244,0
+DWUS.US,D,20240906,000000,43.91,43.91,43.91,43.91,15,0
+DWUS.US,D,20240909,000000,44.32,44.32,44.32,44.32,12,0
+DWUS.US,D,20240910,000000,44.74,44.74,44.74,44.74,6,0
+DWUS.US,D,20240911,000000,45.3477,45.3477,45.32,45.32,5606,0
+DWUS.US,D,20240912,000000,45.56,45.8392,45.56,45.755,5427,0
+DWUS.US,D,20240913,000000,46.09,46.09,45.96,46.0184,2845,0
+DWUS.US,D,20240916,000000,45.9541,45.9541,45.9541,45.9541,15,0
+DWUS.US,D,20240917,000000,46.125,46.125,45.94,45.94,489,0
+DWUS.US,D,20240918,000000,45.73,45.73,45.73,45.73,65,0
+DWUS.US,D,20240919,000000,46.7589,46.7589,46.7589,46.7589,5,0
+DWUS.US,D,20240920,000000,46.65,46.653,46.55,46.653,832,0
+DWUS.US,D,20240923,000000,46.78,46.87,46.78,46.8269,1084,0
+DWUS.US,D,20240924,000000,46.98,46.98,46.925,46.9611,2982,0
+DWUS.US,D,20240925,000000,46.84,46.935,46.84,46.935,340,0
+DWUS.US,D,20240926,000000,47.37,47.37,47.14,47.14,109,0
+DWUS.US,D,20240927,000000,47.0644,47.0644,47.0644,47.0644,1,0
+DWUS.US,D,20240930,000000,47.0001,47.1841,46.84,47.1841,4390,0
+DWUS.US,D,20241001,000000,46.56,46.6459,46.56,46.6459,372,0
+DWUS.US,D,20241002,000000,46.7057,46.7057,46.7057,46.7057,81,0
+DWUS.US,D,20241003,000000,46.7,46.7,46.6217,46.6217,625,0
+DWUS.US,D,20241004,000000,46.87,47.07,46.87,47.07,3223,0
+DWUS.US,D,20241007,000000,46.71,46.71,46.71,46.71,3,0
+DWUS.US,D,20241008,000000,47.15,47.15,47.15,47.15,20,0
+DWUS.US,D,20241009,000000,47.46,47.6219,47.4588,47.6219,13953,0
+DWUS.US,D,20241010,000000,47.43,47.43,47.43,47.43,180,0
+DWUS.US,D,20241011,000000,47.79,47.79,47.6879,47.6879,363,0
+DWUS.US,D,20241014,000000,48.03,48.0737,47.99,48.0737,389,0
+DWUS.US,D,20241015,000000,47.5216,47.5216,47.5216,47.5216,2,0
+DWUS.US,D,20241016,000000,47.6,47.6,47.6,47.6,13,0
+DWUS.US,D,20241017,000000,47.9092,47.9092,47.62,47.62,566,0
+DWUS.US,D,20241018,000000,47.8832,47.9619,47.8832,47.9619,1347,0
+DWUS.US,D,20241021,000000,47.92,47.98,47.92,47.98,1725,0
+DWUS.US,D,20241022,000000,47.8177,47.89,47.815,47.89,700,0
+DWUS.US,D,20241023,000000,47.4,47.4,47.4,47.4,5,0
+DWUS.US,D,20241024,000000,47.56,47.56,47.52,47.52,145,0
+DWUS.US,D,20241025,000000,47.79,47.79,47.79,47.79,4,0
+DWUS.US,D,20241028,000000,47.93,47.93,47.73,47.73,2182,0
+DWUS.US,D,20241029,000000,48.0315,48.0315,48.0315,48.0315,4,0
+DWUS.US,D,20241030,000000,47.7655,47.7655,47.7655,47.7655,3,0
+DWUS.US,D,20241031,000000,46.9051,46.9051,46.8315,46.8315,211,0
+DWUS.US,D,20241104,000000,46.82,46.82,46.82,46.82,177,0
+DWUS.US,D,20241105,000000,47.39,47.54,47.28,47.54,3768,0
+DWUS.US,D,20241106,000000,48.5457,48.5457,48.5457,48.5457,31,0
+DWUS.US,D,20241107,000000,48.9053,48.9053,48.9053,48.9053,1,0
+DWUS.US,D,20241108,000000,49.45,49.45,49.45,49.45,18,0
+DWUS.US,D,20241111,000000,49.41,49.41,49.3743,49.3743,245,0
+DWUS.US,D,20241112,000000,49.0599,49.28,49.0599,49.28,527,0
+DWUS.US,D,20241113,000000,49.25,49.31,49.1,49.1326,1151,0
+DWUS.US,D,20241114,000000,49.08,49.08,48.83,48.83,940,0
+DWUS.US,D,20241115,000000,48.33,48.33,48.12,48.33,2511,0
+DWUS.US,D,20241118,000000,48.4375,48.4375,48.43,48.43,174,0
+DWUS.US,D,20241119,000000,48.57,48.7311,48.57,48.7311,620,0
+DWUS.US,D,20241120,000000,48.64,48.8225,48.64,48.8225,357,0
+DWUS.US,D,20241121,000000,49.35,49.355,49.219,49.219,601,0
+DWUS.US,D,20241122,000000,49.28,49.47,49.28,49.47,2146,0
+DWUS.US,D,20241125,000000,49.57,49.57,49.38,49.38,374,0
+DWUS.US,D,20241127,000000,49.87,49.87,49.45,49.59,2731,0
+DWUS.US,D,20241204,000000,50.03,50.05,49.91,50.05,1733,0
+DWUS.US,D,20241206,000000,50.2496,50.2496,50.2,50.2193,2345,0
+DWUS.US,D,20241209,000000,49.85,49.87,49.51,49.51,719,0
+DWUS.US,D,20241210,000000,49.57,49.57,49.4352,49.475,358,0
+DWUS.US,D,20241211,000000,49.41,49.66,49.41,49.66,497,0
+DWUS.US,D,20241212,000000,49.55,49.55,49.51,49.51,447,0
+DWUS.US,D,20241213,000000,49.7125,49.7125,49.52,49.64,1072,0
+DWUS.US,D,20241217,000000,49.54,49.56,49.45,49.53,4583,0
+DWUS.US,D,20241218,000000,49.54,49.54,48.05,48.05,6087,0
+DWUS.US,D,20241219,000000,48.36,48.36,48.01,48.01,12145,0
+DWUS.US,D,20241220,000000,48.7386,48.88,48.73,48.73,1678,0
+DWUS.US,D,20241223,000000,48.68,48.72,48.39,48.65,13891,0
+DWUS.US,D,20241224,000000,49.2733,49.36,49.2645,49.36,16220,0
+DWUS.US,D,20241227,000000,48.88,48.9211,48.73,48.9211,4117,0
+DWUS.US,D,20241230,000000,48.45,48.47,48.42,48.47,546,0
+DWUS.US,D,20241231,000000,48.14,48.1922,48.09,48.09,2851,0
+DWUS.US,D,20250102,000000,48.21,48.21,48.16,48.16,551,0
+DWUS.US,D,20250103,000000,48.77,48.82,48.77,48.82,313,0
+DWUS.US,D,20250106,000000,49.36,49.36,48.91,48.91,972,0
+DWUS.US,D,20250107,000000,48.73,48.73,48.39,48.39,2195,0
+DWUS.US,D,20250108,000000,48.2664,48.62,48.19,48.62,3846,0
+DWUS.US,D,20250110,000000,48.06,48.06,47.6662,47.91,6478,0
+DWUS.US,D,20250113,000000,47.49,47.85,47.49,47.85,1230,0
+DWUS.US,D,20250114,000000,48.28,48.28,47.97,48.27,6693,0
+DWUS.US,D,20250115,000000,49.07,49.1777,48.995,49.1,4058,0
+DWUS.US,D,20250116,000000,49.26,49.44,49.26,49.26,954,0
+DWUS.US,D,20250117,000000,49.54,49.95,49.54,49.82,683,0
+DWUS.US,D,20250121,000000,50.43,50.53,50.43,50.53,159,0
+DWUS.US,D,20250122,000000,50.73,50.843,50.66,50.66,7060,0
+DWUS.US,D,20250123,000000,50.825,51.1,50.825,51.1,962,0
+DWUS.US,D,20250124,000000,51.0317,51.04,50.815,50.83,3085,0
+DWUS.US,D,20250129,000000,50.08,50.08,49.8,49.8,827,0
+DWUS.US,D,20250203,000000,50.13,50.13,50.0158,50.0158,1042,0
+DWUS.US,D,20250204,000000,50.19,50.43,50.19,50.43,4201,0
+DWUS.US,D,20250205,000000,50.42,50.82,50.42,50.82,499,0
+DWUS.US,D,20250206,000000,50.99,51.22,50.97,51.22,5309,0
+DWUS.US,D,20250207,000000,51.15,51.15,50.75,50.796,1407,0
+DWUS.US,D,20250210,000000,51.1844,51.1844,51.16,51.16,230,0
+DWUS.US,D,20250211,000000,51.0767,51.15,50.94,51.15,3477,0
+DWUS.US,D,20250212,000000,50.78,50.91,50.78,50.91,184,0
+DWUS.US,D,20250213,000000,51.14,51.4631,51.08,51.4631,1038,0
+DWUS.US,D,20250214,000000,51.53,51.57,51.489,51.57,2533,0
+DWUS.US,D,20250218,000000,51.49,51.69,51.49,51.69,6504,0
+DWUS.US,D,20250219,000000,51.74,51.79,51.675,51.7472,2726,0
+DWUS.US,D,20250220,000000,51.1,51.17,50.85,51.17,2289,0
+DWUS.US,D,20250221,000000,50.71,50.71,50.07,50.23,2419,0
+DWUS.US,D,20250224,000000,49.92,50.17,49.74,49.75,5361,0
+DWUS.US,D,20250225,000000,49.19,49.64,49.19,49.62,2362,0
+DWUS.US,D,20250226,000000,50.09,50.09,49.51,49.7,2792,0
+DWUS.US,D,20250227,000000,50.0961,50.0961,48.9144,48.9144,4465,0
+DWUS.US,D,20250228,000000,49.1,49.83,49.1,49.83,573,0
+DWUS.US,D,20250303,000000,49.66,49.67,48.84,48.84,780,0
+DWUS.US,D,20250304,000000,47.74,48.01,47.74,48.01,932,0
+DWUS.US,D,20250305,000000,48.07,48.65,48.07,48.6369,939,0
+DWUS.US,D,20250306,000000,47.49,47.57,47.23,47.23,2807,0
+DWUS.US,D,20250307,000000,47.08,47.4333,46.45,47.4333,5727,0
+DWUS.US,D,20250310,000000,46.13,46.13,45.6,45.78,1315,0
+DWUS.US,D,20250311,000000,45.97,45.97,45.67,45.67,374,0
+DWUS.US,D,20250312,000000,46.24,46.38,46,46.24,2586,0
+DWUS.US,D,20250314,000000,46.08,46.64,46.04,46.64,1254,0
+DWUS.US,D,20250318,000000,46.33,46.3645,46.33,46.3645,548,0
+DWUS.US,D,20250320,000000,47,47.015,46.88,47.01,1658,0
+DWUS.US,D,20250321,000000,46.9531,47.04,46.92,47.04,533,0
+DWUS.US,D,20250324,000000,48.1798,48.1921,48.1798,48.1921,6054,0
+DWUS.US,D,20250325,000000,48.3,48.3,48.2664,48.2664,189,0
+DWUS.US,D,20250326,000000,47.5,47.5473,47.44,47.5473,719,0
+DWUS.US,D,20250327,000000,47.36,47.36,47.15,47.15,141,0
+DWUS.US,D,20250328,000000,46.9,46.9,46.14,46.32,1275,0
+DWUS.US,D,20250331,000000,46.51,46.51,46.5,46.5,275,0
+DWUS.US,D,20250401,000000,46.38,46.86,46.38,46.86,1780,0
+DWUS.US,D,20250402,000000,46.16,47.2,46.16,47.2,1399,0
+DWUS.US,D,20250403,000000,45.18,45.18,44.77,44.79,255,0
+DWUS.US,D,20250407,000000,42.56,42.83,41.42,41.98,734,0
+DWUS.US,D,20250408,000000,41.4,41.59,41.36,41.59,228,0
+DWUS.US,D,20250409,000000,44.08,45.5752,42.52,45.5752,11715,0
+DWUS.US,D,20250410,000000,44.65,44.65,43.75,44.15,4977,0
+DWUS.US,D,20250411,000000,43.77,44.69,43.77,44.69,1240,0
+DWUS.US,D,20250414,000000,45.48,45.48,44.8,45.1981,2079,0
+DWUS.US,D,20250415,000000,45.6,45.6,45.32,45.34,458,0
+DWUS.US,D,20250416,000000,44.26,44.37,44.24,44.37,1259,0
+DWUS.US,D,20250417,000000,44.597,44.657,44.37,44.37,3582,0
+DWUS.US,D,20250421,000000,43.29,43.33,43.28,43.33,307,0
+DWUS.US,D,20250422,000000,44.32,44.5981,44.32,44.53,1588,0
+DWUS.US,D,20250423,000000,46.23,46.2399,45.4399,45.4399,2833,0
+DWUS.US,D,20250425,000000,46.415,46.77,46.415,46.77,2418,0
+DWUS.US,D,20250430,000000,46.21,47.32,46.1,47.32,933,0
+DWUS.US,D,20250501,000000,47.98,47.98,47.53,47.53,177,0
+DWUS.US,D,20250502,000000,48.56,48.56,48.4937,48.4937,399,0
+DWUS.US,D,20250506,000000,48.03,48.095,47.85,47.94,609,0
+DWUS.US,D,20250508,000000,48.43,48.49,48.25,48.25,383,0
+DWUS.US,D,20250512,000000,48.76,48.78,48.7215,48.78,1470,0
+DWUS.US,D,20250513,000000,49.08,49.22,49.04,49.0905,462,0
+DWUS.US,D,20250514,000000,49.0106,49.0432,48.98,49.0432,7003,0
+DWUS.US,D,20250516,000000,49.725,49.91,49.725,49.91,852,0
+DWUS.US,D,20250519,000000,49.89,50.18,49.89,50.18,553,0
+DWUS.US,D,20250520,000000,50.0586,50.0586,50.0005,50.0005,2459,0
+DWUS.US,D,20250521,000000,49.73,49.7699,49.12,49.26,4642,0
+DWUS.US,D,20250522,000000,49.106,49.3649,49.03,49.03,11293,0
+DWUS.US,D,20250523,000000,48.9,49.205,48.9,49.12,512,0
+DWUS.US,D,20250527,000000,49.62,49.8297,49.62,49.8297,274,0
+DWUS.US,D,20250528,000000,49.63,49.85,49.6094,49.6094,8496,0
+DWUS.US,D,20250529,000000,49.6,49.72,49.58,49.72,5891,0
+DWUS.US,D,20250530,000000,49.65,50.06,49.65,50.06,119,0
+DWUS.US,D,20250602,000000,49.69,50.18,49.69,50.18,1577,0
+DWUS.US,D,20250603,000000,50.3,50.3,49.9697,50.2686,12878,0
+DWUS.US,D,20250604,000000,50.21,50.21,50.01,50.01,979,0
+DWUS.US,D,20250605,000000,49.88,49.88,49.6774,49.6774,2762,0
+DWUS.US,D,20250606,000000,50.12,50.12,50,50,309,0
+DWUS.US,D,20250609,000000,49.63,49.8432,49.61,49.64,8878,0
+DWUS.US,D,20250610,000000,49.69,49.81,49.36,49.65,11662,0
+DWUS.US,D,20250611,000000,49.84,49.84,49.67,49.7798,10146,0
+DWUS.US,D,20250612,000000,49.81,50.02,49.77,50.02,8840,0
+DWUS.US,D,20250613,000000,49.71,49.83,49.39,49.56,5227,0
+DWUS.US,D,20250616,000000,49.8,49.84,49.63,49.63,3380,0
+DWUS.US,D,20250617,000000,49.37,49.41,49.37,49.41,344,0
+DWUS.US,D,20250618,000000,49.451,49.55,49.3183,49.3183,845,0
+DWUS.US,D,20250620,000000,49.36,49.4685,49.27,49.33,10120,0
+DWUS.US,D,20250623,000000,49.7,50.0878,49.62,50.0878,3237,0
+DWUS.US,D,20250624,000000,50.17,50.3802,50.17,50.38,1018,0
+DWUS.US,D,20250625,000000,50.26,50.26,49.9103,49.9103,200,0
+DWUS.US,D,20250626,000000,50.13,50.2312,50.13,50.2312,499,0
+DWUS.US,D,20250627,000000,49.92,50.6385,49.92,50.3,30801,0
+DWUS.US,D,20250630,000000,50.58,50.8,50.58,50.8,2604,0
+DWUS.US,D,20250701,000000,50.545,50.63,50.5199,50.5869,1910,0
+DWUS.US,D,20250702,000000,50.45,50.45,50.38,50.39,540,0
+DWUS.US,D,20250703,000000,50.65,50.77,50.65,50.77,295,0
+DWUS.US,D,20250707,000000,50.68,50.73,50.67,50.73,651,0
+DWUS.US,D,20250708,000000,50.37,50.37,50.28,50.28,107,0
+DWUS.US,D,20250709,000000,50.33,50.4,50.13,50.4,10435,0
+DWUS.US,D,20250710,000000,50.29,50.485,50.29,50.485,811,0
+DWUS.US,D,20250711,000000,50.18,50.35,50.18,50.35,1532,0
+DWUS.US,D,20250714,000000,50.35,50.71,50.35,50.54,3357,0
+DWUS.US,D,20250715,000000,50.08,50.08,50.03,50.03,107,0
+DWUS.US,D,20250716,000000,50.13,50.39,50.13,50.39,111,0
+DWUS.US,D,20250717,000000,50.39,50.5877,50.39,50.5877,2123,0
+DWUS.US,D,20250718,000000,50.61,50.61,50.6085,50.6085,103,0
+DWUS.US,D,20250721,000000,50.68,50.68,50.656,50.656,163,0
+DWUS.US,D,20250722,000000,50.52,50.7589,50.52,50.7589,106,0
+DWUS.US,D,20250723,000000,50.79,50.96,50.79,50.96,103,0
+DWUS.US,D,20250724,000000,50.72,50.946,50.72,50.946,636,0
+DWUS.US,D,20250725,000000,50.97,51.175,50.97,51.175,118,0
+DWUS.US,D,20250728,000000,50.97,51.0554,50.73,50.8295,1485,0
+DWUS.US,D,20250729,000000,50.87,50.87,50.7,50.805,1923,0
+DWUS.US,D,20250730,000000,50.95,50.95,50.865,50.865,1587,0
+DWUS.US,D,20250731,000000,51.16,51.17,50.8433,50.8433,2518,0
+DWUS.US,D,20250801,000000,50.72,50.72,50.5294,50.5294,1078,0
+DWUS.US,D,20250804,000000,51.06,51.1588,51.0281,51.1588,4964,0
+DWUS.US,D,20250805,000000,51.27,51.27,50.83,50.8494,711,0
+DWUS.US,D,20250806,000000,51.35,51.4741,51.35,51.4741,222,0
+DWUS.US,D,20250807,000000,51.7,51.7,51.5136,51.5136,106,0
+DWUS.US,D,20250808,000000,51.8,51.99,51.8,51.9599,493,0
+DWUS.US,D,20250811,000000,51.99,51.99,51.8624,51.8624,205,0
+DWUS.US,D,20250812,000000,52.18,52.4582,51.97,52.4582,373,0
+DWUS.US,D,20250813,000000,52.6,52.6,52.21,52.3105,217,0
+DWUS.US,D,20250814,000000,52.24,52.2755,52.24,52.2755,208,0
+DWUS.US,D,20250815,000000,51.97,51.9818,51.97,51.9818,243,0
+DWUS.US,D,20250819,000000,51.4822,51.4822,51.3,51.3306,301,0
+DWUS.US,D,20250826,000000,51.49,51.8153,51.4345,51.8153,208,0
+DWUS.US,D,20250904,000000,51.534,51.9101,51.534,51.9101,200,0
+DWUS.US,D,20250905,000000,51.77,51.8274,51.77,51.8274,409,0
+DWUS.US,D,20250908,000000,52.26,52.31,52.1956,52.1956,784,0
+DWUS.US,D,20250909,000000,52.27,52.5065,52.27,52.5065,2033,0
+DWUS.US,D,20250910,000000,53.06,53.1373,53.06,53.1373,114,0
+DWUS.US,D,20250922,000000,54.5798,54.5798,54.5447,54.5447,175,0
+DWUS.US,D,20250923,000000,54.43,54.4699,54.2,54.2388,903,0
+DWUS.US,D,20250925,000000,53.8199,53.8199,53.65,53.7044,734,0
+DWUS.US,D,20250926,000000,53.69,53.9228,53.69,53.9228,343,0
+DWUS.US,D,20250929,000000,54.2299,54.2299,54.08,54.1239,1277,0
+DWUS.US,D,20250930,000000,53.98,54.316,53.96,54.316,1862,0
+DWUS.US,D,20251001,000000,54.1784,54.3965,54.1784,54.3965,1226,0
+DWUS.US,D,20251006,000000,54.47,54.47,54.3778,54.3778,4002,0
+DWUS.US,D,20251007,000000,54.05,54.2496,54.05,54.2496,119,0
+DWUS.US,D,20251008,000000,54.47,54.7309,54.47,54.7309,519,0
+DWUS.US,D,20251009,000000,54.5101,54.6815,54.46,54.6815,2717,0
+DWUS.US,D,20251010,000000,54.82,54.82,53.122,53.122,574,0
+DWUS.US,D,20251014,000000,53.5628,53.9392,53.5628,53.9364,1795,0
+DWUS.US,D,20251015,000000,54.44,54.68,54.1601,54.1601,969,0
+DWUS.US,D,20251017,000000,53.73,54.0619,53.65,54.0619,457,0
+DWUS.US,D,20251020,000000,54.45,54.56,54.45,54.5536,473,0
+DWUS.US,D,20251022,000000,53.93,53.93,53.9014,53.9014,172,0
+DWUS.US,D,20251023,000000,54.19,54.3609,54.15,54.3609,1612,0
+DWUS.US,D,20251024,000000,54.85,54.97,54.85,54.9194,383,0
+DWUS.US,D,20251027,000000,55.49,55.674,55.49,55.674,587,0
+DWUS.US,D,20251028,000000,55.67,55.8866,55.67,55.8866,1382,0
+DWUS.US,D,20251029,000000,55.89,56.15,55.76,55.76,5587,0
+DWUS.US,D,20251030,000000,55.61,55.61,55.0438,55.0438,1627,0
+DWUS.US,D,20251031,000000,55.5,55.54,55.29,55.2971,674,0
+DWUS.US,D,20251103,000000,55.19,55.36,55.18,55.27,2805,0
+DWUS.US,D,20251104,000000,54.5901,54.5901,54.2358,54.2358,208,0
+DWUS.US,D,20251106,000000,54.05,54.1695,53.57,53.6818,5878,0
+DWUS.US,D,20251107,000000,53.602,53.6771,53.5,53.6771,2244,0
+DWUS.US,D,20251110,000000,54.76,54.8154,54.76,54.8154,125,0
+DWUS.US,D,20251111,000000,54.49,54.78,54.49,54.6109,522,0
+DWUS.US,D,20251112,000000,54.49,54.68,54.43,54.5681,1094,0
+DWUS.US,D,20251113,000000,54.08,54.08,53.3756,53.3756,409,0
+DWUS.US,D,20251114,000000,53.19,53.8,53.19,53.4249,290,0
+DWUS.US,D,20251118,000000,52.465,52.72,52.465,52.5292,2862,0
+DWUS.US,D,20251119,000000,52.94,52.94,52.7328,52.7328,180,0
+DWUS.US,D,20251125,000000,52.98,53.2691,52.98,53.2691,252,0
+DWUS.US,D,20251201,000000,53.85,53.9261,53.85,53.9261,111,0
+DWUS.US,D,20251203,000000,54.56,54.56,54.47,54.47,233,0
+DWUS.US,D,20251205,000000,54.69,55,54.685,54.8733,16070,0
+DWUS.US,D,20251209,000000,54.96,55,54.87,54.9396,91762,0
+DWUS.US,D,20251210,000000,54.99,55.3291,54.99,55.3291,161,0
+DWUS.US,D,20251211,000000,55,55.2073,54.88,55.2073,7071,0
+DWUS.US,D,20251212,000000,54.43,54.43,53.96,53.96,860,0
+DWUS.US,D,20251216,000000,53.75,53.8547,53.435,53.8547,505,0
+DWUS.US,D,20251217,000000,53.57,53.67,52.6859,52.6859,1427,0
+DWUS.US,D,20251218,000000,53.5201,53.8,53.5197,53.5197,1423,0
+DWUS.US,D,20251222,000000,54.5434,54.75,54.5434,54.75,1291,0
+DWUS.US,D,20251223,000000,54.71,54.9615,54.5,54.9615,680,0
+DWUS.US,D,20251229,000000,54.63,54.8312,54.63,54.8312,469,0
+DWUS.US,D,20251230,000000,54.7944,54.7944,54.702,54.702,359,0
+DWUS.US,D,20251231,000000,54.55,54.55,54.2067,54.2067,819,0
+DWUS.US,D,20260102,000000,54.5072,54.5072,54.13,54.3688,9187,0
+DWUS.US,D,20260105,000000,54.91,54.91,54.8578,54.8578,137,0
+DWUS.US,D,20260106,000000,55.55,55.55,55.3,55.43,622,0
+DWUS.US,D,20260107,000000,55.5534,55.5534,55.2573,55.2573,3281,0
+DWUS.US,D,20260108,000000,54.7496,54.77,54.7496,54.77,318,0
+DWUS.US,D,20260109,000000,55.405,55.465,55.405,55.465,127,0
+DWUS.US,D,20260112,000000,55.41,55.86,55.41,55.7011,1741,0
+DWUS.US,D,20260113,000000,55.68,55.8,55.5713,55.5713,3244,0
+DWUS.US,D,20260114,000000,55.04,55.04,54.61,54.95,1453,0
+DWUS.US,D,20260115,000000,55.67,55.8,55.2161,55.2161,10894,0
+DWUS.US,D,20260116,000000,55.36,55.36,55.335,55.335,833,0
+DWUS.US,D,20260120,000000,54.9,54.9,54.1346,54.1346,329,0
+DWUS.US,D,20260121,000000,54.75,54.7857,54.38,54.7857,1091,0
+DWUS.US,D,20260122,000000,55.12,55.14,55.086,55.086,1306,0
+DWUS.US,D,20260126,000000,55.19,55.3838,55.19,55.3838,673,0
+DWUS.US,D,20260129,000000,55.51,56.0967,55.51,56.0967,2876,0
+DWUS.US,D,20260130,000000,55.27,55.27,55.09,55.1497,287,0
+DWUS.US,D,20260202,000000,55.69,55.6901,55.6184,55.6184,653,0
+DWUS.US,D,20260204,000000,53.6605,53.68,53.49,53.5155,811,0
+DWUS.US,D,20260205,000000,53.14,53.14,52.8177,52.8177,515,0
+DWUS.US,D,20260209,000000,54.545,55.0503,54.545,55.0503,159,0
+DWUS.US,D,20260210,000000,54.99,54.99,54.6246,54.6246,3030,0
+DWUS.US,D,20260211,000000,54.6901,54.744,54.6901,54.744,1527,0
+DWUS.US,D,20260212,000000,54.71,54.7101,53.59,53.621,1170,0
+DWUS.US,D,20260217,000000,53.78,53.93,53.7,53.7552,2734,0
+DWUS.US,D,20260218,000000,54.24,54.24,53.95,54.17,5022,0
diff --git a/daily/us/nasdaq etfs/dyta.us.txt b/daily/us/nasdaq etfs/dyta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7c9e79b33dc70eb154ec86768a2eb8d7653ef44
--- /dev/null
+++ b/daily/us/nasdaq etfs/dyta.us.txt	
@@ -0,0 +1,724 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYTA.US,D,20230331,000000,22.5218,22.6854,22.5218,22.6854,219211,0
+DYTA.US,D,20230403,000000,22.7186,22.7563,22.665,22.7563,241046,0
+DYTA.US,D,20230404,000000,22.6381,22.6563,22.6291,22.6563,386315,0
+DYTA.US,D,20230405,000000,22.6291,22.6461,22.6113,22.6356,231526,0
+DYTA.US,D,20230406,000000,22.6829,22.6829,22.6471,22.6698,256634,0
+DYTA.US,D,20230410,000000,22.6202,22.6785,22.5755,22.6785,76681.8,0
+DYTA.US,D,20230411,000000,22.7097,22.7455,22.7097,22.7142,157076,0
+DYTA.US,D,20230412,000000,22.7455,22.7455,22.6541,22.6541,2373.74,0
+DYTA.US,D,20230413,000000,22.6918,22.8126,22.6918,22.8126,974.532,0
+DYTA.US,D,20230414,000000,22.8439,22.8619,22.6471,22.7321,5203.46,0
+DYTA.US,D,20230417,000000,22.7455,23.5374,22.6739,22.8619,587201,0
+DYTA.US,D,20230418,000000,22.7902,22.8528,22.7276,22.7634,115181,0
+DYTA.US,D,20230419,000000,22.6561,22.7545,22.6561,22.7455,329860,0
+DYTA.US,D,20230420,000000,22.6918,22.7365,22.6247,22.6918,15618.1,0
+DYTA.US,D,20230421,000000,22.6291,22.7097,22.6161,22.6918,177986,0
+DYTA.US,D,20230424,000000,22.7097,22.7276,22.665,22.7276,171165,0
+DYTA.US,D,20230425,000000,22.6202,22.6202,22.5128,22.5128,48812.6,0
+DYTA.US,D,20230426,000000,22.486,22.5128,22.3786,22.4055,56421.2,0
+DYTA.US,D,20230427,000000,22.4592,22.6471,22.4326,22.6471,6872.01,0
+DYTA.US,D,20230428,000000,22.6739,22.7634,22.6739,22.7634,8131.53,0
+DYTA.US,D,20230501,000000,22.7455,22.7724,22.6918,22.7179,14176.4,0
+DYTA.US,D,20230502,000000,22.5934,22.5934,22.486,22.5841,13168.4,0
+DYTA.US,D,20230503,000000,22.6113,22.6202,22.5039,22.5039,143649,0
+DYTA.US,D,20230504,000000,22.4771,22.4771,22.3965,22.4144,16490.9,0
+DYTA.US,D,20230505,000000,22.5039,22.6113,22.5039,22.6113,4456.92,0
+DYTA.US,D,20230508,000000,22.5307,22.5844,22.5128,22.5755,24601.2,0
+DYTA.US,D,20230509,000000,22.486,22.5099,22.4681,22.4681,2097.69,0
+DYTA.US,D,20230510,000000,22.5442,22.6113,22.5212,22.5934,4797.78,0
+DYTA.US,D,20230511,000000,22.5263,22.5666,22.5128,22.5531,12986.2,0
+DYTA.US,D,20230512,000000,22.5227,22.5227,22.4413,22.4995,4888.3,0
+DYTA.US,D,20230515,000000,22.5397,22.5666,22.5128,22.5666,5621.44,0
+DYTA.US,D,20230516,000000,22.4758,22.486,22.4413,22.4592,5423.62,0
+DYTA.US,D,20230517,000000,22.5218,22.6113,22.4592,22.5844,12491.1,0
+DYTA.US,D,20230518,000000,22.6113,22.6471,22.5397,22.6471,4841.36,0
+DYTA.US,D,20230519,000000,22.6739,22.7097,22.5844,22.6202,722468,0
+DYTA.US,D,20230522,000000,22.6381,22.6471,22.5844,22.5844,39115.4,0
+DYTA.US,D,20230523,000000,22.5755,22.6291,22.5039,22.5274,20380.2,0
+DYTA.US,D,20230524,000000,22.4592,22.4592,22.3965,22.4233,5965.66,0
+DYTA.US,D,20230525,000000,22.4279,22.4592,22.3958,22.4328,5502.97,0
+DYTA.US,D,20230526,000000,22.5487,22.6291,22.5128,22.6023,12249.7,0
+DYTA.US,D,20230530,000000,22.4681,22.6202,22.4681,22.5987,7893.48,0
+DYTA.US,D,20230531,000000,22.5442,22.5574,22.4681,22.5343,12599.5,0
+DYTA.US,D,20230601,000000,22.5925,22.6843,22.5844,22.659,7513.51,0
+DYTA.US,D,20230602,000000,22.7565,22.8708,22.7565,22.8694,11089.6,0
+DYTA.US,D,20230605,000000,22.8529,22.8614,22.7814,22.7947,9915.19,0
+DYTA.US,D,20230606,000000,22.8439,22.8797,22.826,22.8768,4783.25,0
+DYTA.US,D,20230607,000000,22.8976,22.8976,22.8261,22.8514,3170.57,0
+DYTA.US,D,20230608,000000,22.9334,22.9334,22.8797,22.9334,6089.7,0
+DYTA.US,D,20230609,000000,22.9423,22.9782,22.8887,22.8948,10823.7,0
+DYTA.US,D,20230612,000000,22.8619,22.9787,22.8619,22.9787,11065.1,0
+DYTA.US,D,20230613,000000,23.0497,23.0855,22.996,23.0542,4750.84,0
+DYTA.US,D,20230614,000000,23.0966,23.1124,23.0374,23.0374,12391.7,0
+DYTA.US,D,20230615,000000,23.1471,23.2645,23.1213,23.2415,166071,0
+DYTA.US,D,20230616,000000,23.2645,23.2735,23.2185,23.2185,20648.4,0
+DYTA.US,D,20230620,000000,23.1571,23.1929,23.1124,23.1736,8437.74,0
+DYTA.US,D,20230621,000000,23.0766,23.1736,23.0766,23.13,6906.66,0
+DYTA.US,D,20230622,000000,23.0677,23.0945,23.023,23.0826,12150.3,0
+DYTA.US,D,20230623,000000,22.996,23.0229,22.9871,23.0131,4653.61,0
+DYTA.US,D,20230626,000000,22.996,22.996,22.95,22.95,10773.4,0
+DYTA.US,D,20230627,000000,22.7276,23.0677,22.7276,23.0677,4901.71,0
+DYTA.US,D,20230628,000000,23.0139,23.0677,23.0139,23.0537,4076.93,0
+DYTA.US,D,20230629,000000,23.0407,23.0945,23.0407,23.0772,8913.84,0
+DYTA.US,D,20230630,000000,23.2123,23.2645,23.1929,23.2425,4028.88,0
+DYTA.US,D,20230703,000000,23.2108,23.2171,23.1929,23.2171,2250.81,0
+DYTA.US,D,20230705,000000,23.2197,23.2197,23.175,23.1751,6019.3,0
+DYTA.US,D,20230706,000000,22.9454,23.0407,22.9334,23.0251,14280.4,0
+DYTA.US,D,20230707,000000,23.0677,23.105,23.0222,23.0222,5430.33,0
+DYTA.US,D,20230710,000000,23.0855,23.0919,23.0407,23.0919,5226.93,0
+DYTA.US,D,20230711,000000,23.2018,23.2376,23.175,23.2332,6369.09,0
+DYTA.US,D,20230712,000000,23.3719,23.4166,23.3629,23.3785,5774.55,0
+DYTA.US,D,20230713,000000,23.4613,23.5597,23.4613,23.5508,20545.6,0
+DYTA.US,D,20230714,000000,23.515,23.515,23.4613,23.4613,12188.3,0
+DYTA.US,D,20230717,000000,23.4703,23.6107,23.4613,23.4882,254831,0
+DYTA.US,D,20230718,000000,23.6403,23.667,23.5777,23.6492,16052.9,0
+DYTA.US,D,20230719,000000,23.7029,23.7387,23.6851,23.7387,7162.58,0
+DYTA.US,D,20230720,000000,23.4255,23.6582,23.4255,23.6201,30991.7,0
+DYTA.US,D,20230721,000000,23.6582,23.6851,23.6045,23.6403,35530.1,0
+DYTA.US,D,20230724,000000,23.4077,23.7029,23.4077,23.6627,22020.7,0
+DYTA.US,D,20230725,000000,23.7208,23.7387,23.694,23.7208,11083,0
+DYTA.US,D,20230726,000000,23.7119,23.7387,23.6664,23.7387,10744.4,0
+DYTA.US,D,20230727,000000,23.7387,23.7655,23.5597,23.6045,13270,0
+DYTA.US,D,20230728,000000,23.7476,23.7655,23.6851,23.7298,5419.16,0
+DYTA.US,D,20230731,000000,23.7566,23.8282,23.7387,23.8282,335636,0
+DYTA.US,D,20230801,000000,23.694,23.7476,23.6582,23.7163,27618.7,0
+DYTA.US,D,20230802,000000,23.4345,23.4793,23.3719,23.4434,18986.5,0
+DYTA.US,D,20230803,000000,23.0407,23.3808,23.0407,23.3808,35061.8,0
+DYTA.US,D,20230804,000000,23.4882,23.515,23.2376,23.2376,22726,0
+DYTA.US,D,20230807,000000,23.3629,23.4793,23.3539,23.4608,34466.2,0
+DYTA.US,D,20230808,000000,23.2376,23.3719,23.1302,23.2913,54384.9,0
+DYTA.US,D,20230809,000000,23.3092,23.3539,23.2153,23.2153,36494.6,0
+DYTA.US,D,20230810,000000,23.3629,23.3987,23.0945,23.184,15278.4,0
+DYTA.US,D,20230811,000000,23.1627,23.2108,23.1124,23.1428,15081.7,0
+DYTA.US,D,20230814,000000,23.1839,23.2287,23.1034,23.2015,8793.13,0
+DYTA.US,D,20230815,000000,23.09,23.09,22.9716,22.9716,4295.98,0
+DYTA.US,D,20230816,000000,23.0005,23.0229,22.7724,22.8171,24614.6,0
+DYTA.US,D,20230817,000000,22.7992,22.8439,22.6291,22.6291,4981.06,0
+DYTA.US,D,20230818,000000,22.6381,22.7097,22.6041,22.6471,14331.8,0
+DYTA.US,D,20230821,000000,22.6381,22.8171,22.6202,22.7589,38758.8,0
+DYTA.US,D,20230822,000000,22.7545,22.7634,22.6739,22.7053,13474.6,0
+DYTA.US,D,20230823,000000,22.7706,22.9692,22.7706,22.9155,79720.5,0
+DYTA.US,D,20230824,000000,22.8887,22.8976,22.6472,22.665,11584.7,0
+DYTA.US,D,20230825,000000,22.7455,22.8081,22.5397,22.7365,10239.3,0
+DYTA.US,D,20230828,000000,22.8842,22.9155,22.8171,22.8708,14689.4,0
+DYTA.US,D,20230829,000000,23.0587,23.2287,23.0587,23.1661,16411.7,0
+DYTA.US,D,20230830,000000,23.2511,23.3182,23.2376,23.287,9055.77,0
+DYTA.US,D,20230831,000000,23.4076,23.4076,23.2555,23.3092,13913.8,0
+DYTA.US,D,20230901,000000,23.3898,23.3898,23.3003,23.3486,34713.2,0
+DYTA.US,D,20230905,000000,23.1973,23.2645,23.1481,23.1585,21793.9,0
+DYTA.US,D,20230906,000000,23.0915,23.0915,22.9692,23.0766,23470.3,0
+DYTA.US,D,20230907,000000,22.8976,23.005,22.8976,22.9672,96666.4,0
+DYTA.US,D,20230908,000000,22.9918,23.0677,22.9066,22.9612,15888.5,0
+DYTA.US,D,20230911,000000,23.0139,23.1124,22.996,23.077,7971.72,0
+DYTA.US,D,20230912,000000,23.0677,23.1213,22.9513,22.9865,28747.5,0
+DYTA.US,D,20230913,000000,23.0184,23.0587,22.9244,23.0139,12980.6,0
+DYTA.US,D,20230914,000000,22.8439,23.2287,22.8439,23.1661,4368.63,0
+DYTA.US,D,20230915,000000,22.932,22.996,22.9244,22.996,4641.32,0
+DYTA.US,D,20230918,000000,22.9782,22.9871,22.8976,22.9423,25191.4,0
+DYTA.US,D,20230919,000000,22.5844,22.9692,22.5844,22.9423,14393.3,0
+DYTA.US,D,20230920,000000,22.9334,23.0229,22.6918,22.6918,6683.13,0
+DYTA.US,D,20230921,000000,22.495,22.5755,22.4306,22.4306,5799.13,0
+DYTA.US,D,20230922,000000,22.495,22.5575,22.3876,22.4092,11043.9,0
+DYTA.US,D,20230925,000000,22.3608,22.4592,22.3608,22.4574,8223.17,0
+DYTA.US,D,20230926,000000,22.3473,22.3473,22.1371,22.146,6888.77,0
+DYTA.US,D,20230927,000000,22.2757,22.2757,22.1191,22.2713,10884.1,0
+DYTA.US,D,20230928,000000,21.9133,22.4503,21.9133,22.3429,22933.9,0
+DYTA.US,D,20230929,000000,22.3608,22.3876,22.2175,22.2713,15162.1,0
+DYTA.US,D,20231002,000000,22.0565,22.307,22.0565,22.2265,10811.5,0
+DYTA.US,D,20231003,000000,22.0923,22.0923,21.9223,21.9581,33026.7,0
+DYTA.US,D,20231004,000000,22.0341,22.0921,21.9223,22.0744,82966,0
+DYTA.US,D,20231005,000000,21.9492,22.0744,21.9313,22.0479,13408.7,0
+DYTA.US,D,20231006,000000,21.967,22.2062,21.967,22.2062,34802.6,0
+DYTA.US,D,20231009,000000,21.967,22.3608,21.967,22.2981,8906.01,0
+DYTA.US,D,20231010,000000,22.4592,22.495,22.3965,22.4205,32422.2,0
+DYTA.US,D,20231011,000000,22.2713,22.5128,22.2713,22.5039,12291.1,0
+DYTA.US,D,20231012,000000,22.3518,22.4233,22.2175,22.3518,11645.1,0
+DYTA.US,D,20231013,000000,22.2802,22.3249,22.1997,22.2702,19402.2,0
+DYTA.US,D,20231016,000000,22.5039,22.5039,22.4233,22.4718,9709.55,0
+DYTA.US,D,20231017,000000,22.4726,22.5393,22.4592,22.5027,9873.84,0
+DYTA.US,D,20231018,000000,22.4681,22.4681,22.2891,22.307,9574.33,0
+DYTA.US,D,20231019,000000,22.2802,22.3786,22.2088,22.2127,15207.9,0
+DYTA.US,D,20231020,000000,22.0699,22.146,22.0162,22.0162,28517.2,0
+DYTA.US,D,20231023,000000,22.0386,22.0565,21.9313,21.967,10329.8,0
+DYTA.US,D,20231024,000000,21.797,22.0305,21.797,22.0028,14554.2,0
+DYTA.US,D,20231025,000000,21.9133,21.9133,21.8239,21.8315,15049.3,0
+DYTA.US,D,20231026,000000,21.7434,21.7523,21.636,21.6888,29564.5,0
+DYTA.US,D,20231027,000000,21.7164,21.7523,21.5554,21.6079,29448.2,0
+DYTA.US,D,20231030,000000,21.6807,21.8239,21.6807,21.7743,18982.1,0
+DYTA.US,D,20231031,000000,21.8507,21.9133,21.815,21.8816,23259.1,0
+DYTA.US,D,20231101,000000,21.9939,22.0208,21.8507,22.0028,24140.8,0
+DYTA.US,D,20231102,000000,22.1012,22.3518,22.1012,22.307,14367.6,0
+DYTA.US,D,20231103,000000,22.5307,22.5844,22.5039,22.5218,7428.57,0
+DYTA.US,D,20231106,000000,22.5397,22.5487,22.4681,22.5487,33309.5,0
+DYTA.US,D,20231107,000000,22.2713,22.5397,22.2713,22.4771,28554.1,0
+DYTA.US,D,20231108,000000,22.4323,22.5039,22.3965,22.495,50597.4,0
+DYTA.US,D,20231109,000000,22.2981,22.495,22.2981,22.316,24026.8,0
+DYTA.US,D,20231110,000000,22.4144,22.6023,22.4055,22.6023,30783.7,0
+DYTA.US,D,20231113,000000,22.5576,22.6291,22.5128,22.571,33630.2,0
+DYTA.US,D,20231114,000000,22.9692,22.9871,22.8887,22.9468,15867.4,0
+DYTA.US,D,20231115,000000,23.0229,23.0497,22.9513,22.9737,11259.5,0
+DYTA.US,D,20231116,000000,22.9066,22.9334,22.8349,22.9197,17883.5,0
+DYTA.US,D,20231117,000000,22.9513,23.0318,22.9334,23.0318,43116.3,0
+DYTA.US,D,20231120,000000,23.1034,23.1392,23.0407,23.1392,11124.3,0
+DYTA.US,D,20231121,000000,22.9513,23.1636,22.8976,22.9788,21218.3,0
+DYTA.US,D,20231122,000000,23.0766,23.1661,23.0766,23.1571,12495.5,0
+DYTA.US,D,20231124,000000,23.005,23.1661,23.005,23.1124,14115,0
+DYTA.US,D,20231127,000000,23.0855,23.1571,23.0855,23.104,17059.8,0
+DYTA.US,D,20231128,000000,23.1571,23.1902,23.0497,23.1314,32607.7,0
+DYTA.US,D,20231129,000000,23.2555,23.2555,23.1124,23.1526,43559.9,0
+DYTA.US,D,20231130,000000,23.1481,23.2287,23.0766,23.2104,24182.2,0
+DYTA.US,D,20231201,000000,23.1302,23.4255,23.1302,23.4255,19236.9,0
+DYTA.US,D,20231204,000000,23.2824,23.3092,23.2108,23.2915,19077,0
+DYTA.US,D,20231205,000000,23.0945,23.3363,23.0945,23.3182,48077.2,0
+DYTA.US,D,20231206,000000,23.3629,23.3629,23.2018,23.2134,17044.2,0
+DYTA.US,D,20231207,000000,23.2287,23.4433,23.2287,23.3808,8747.32,0
+DYTA.US,D,20231208,000000,23.3808,23.4971,23.3629,23.4524,26940.3,0
+DYTA.US,D,20231211,000000,23.5241,23.6224,23.4971,23.5777,53143.2,0
+DYTA.US,D,20231212,000000,23.6403,23.6805,23.5866,23.6671,8665.73,0
+DYTA.US,D,20231213,000000,23.7318,24.0153,23.6777,24.0118,20159.7,0
+DYTA.US,D,20231214,000000,24.2014,24.2737,24.1292,24.2195,19195.2,0
+DYTA.US,D,20231215,000000,24.1924,24.2646,24.1111,24.2014,20011.3,0
+DYTA.US,D,20231218,000000,23.9486,24.3278,23.9486,24.2466,46788.7,0
+DYTA.US,D,20231219,000000,24.373,24.4272,24.3098,24.4272,14753.5,0
+DYTA.US,D,20231220,000000,24.3188,24.4091,24.0298,24.075,78438.5,0
+DYTA.US,D,20231221,000000,24.2195,24.2872,24.1472,24.2827,5456.02,0
+DYTA.US,D,20231222,000000,24.0931,24.4001,24.0931,24.3369,20434.3,0
+DYTA.US,D,20231226,000000,24.2556,24.4649,24.2556,24.4452,16441.1,0
+DYTA.US,D,20231227,000000,24.4543,24.5355,24.4452,24.5355,15889.6,0
+DYTA.US,D,20231228,000000,24.5717,24.5717,24.4904,24.4904,7043.99,0
+DYTA.US,D,20231229,000000,24.382,24.4723,24.364,24.4182,14921.8,0
+DYTA.US,D,20240102,000000,24.2788,24.3008,24.1653,24.2917,28776.1,0
+DYTA.US,D,20240103,000000,24.1111,24.1201,24.0208,24.0208,20418.8,0
+DYTA.US,D,20240104,000000,24.1292,24.1292,24.0118,24.0118,37608.5,0
+DYTA.US,D,20240105,000000,24.145,24.1653,23.9486,23.9937,14818.8,0
+DYTA.US,D,20240108,000000,24.1698,24.3459,24.1472,24.3098,17276.1,0
+DYTA.US,D,20240109,000000,24.2466,24.2916,24.2014,24.2466,12940.7,0
+DYTA.US,D,20240110,000000,24.2827,24.3911,24.2737,24.3549,12048.2,0
+DYTA.US,D,20240111,000000,24.3188,24.382,24.1653,24.373,72395.6,0
+DYTA.US,D,20240112,000000,24.5265,24.5265,24.3459,24.4452,15687,0
+DYTA.US,D,20240116,000000,24.2917,24.3369,24.2014,24.2646,12038.2,0
+DYTA.US,D,20240117,000000,24.0931,24.1743,24.0389,24.1743,67099,0
+DYTA.US,D,20240118,000000,24.2466,24.3819,24.2204,24.3459,12329.4,0
+DYTA.US,D,20240119,000000,24.0569,24.6453,24.0569,24.6168,19668,0
+DYTA.US,D,20240122,000000,24.7162,24.7794,24.6982,24.7162,11402.6,0
+DYTA.US,D,20240123,000000,24.5355,24.7252,24.5355,24.7162,14539.8,0
+DYTA.US,D,20240124,000000,24.9239,24.9419,24.7432,24.7974,23007.8,0
+DYTA.US,D,20240125,000000,24.8426,24.8697,24.7757,24.8539,22578.2,0
+DYTA.US,D,20240126,000000,24.8155,24.8968,24.7794,24.8201,29440.6,0
+DYTA.US,D,20240129,000000,24.8426,24.9871,24.8065,24.9871,9468.03,0
+DYTA.US,D,20240130,000000,24.7974,24.978,24.7974,24.9509,9813.53,0
+DYTA.US,D,20240131,000000,24.7703,24.8065,24.5897,24.5897,35258.7,0
+DYTA.US,D,20240201,000000,24.68,24.8787,24.6168,24.8525,28513.7,0
+DYTA.US,D,20240202,000000,24.7703,25.0774,24.7703,24.9871,36059.3,0
+DYTA.US,D,20240205,000000,24.8187,24.9645,24.8187,24.96,24562.6,0
+DYTA.US,D,20240206,000000,24.978,25.0051,24.8787,25.0051,25559.2,0
+DYTA.US,D,20240207,000000,25.0774,25.1406,24.9961,25.0683,56500.3,0
+DYTA.US,D,20240208,000000,24.8606,25.1586,24.3369,25.1316,55088.4,0
+DYTA.US,D,20240209,000000,25.2219,25.3754,25.2038,25.3573,79339.9,0
+DYTA.US,D,20240212,000000,25.3844,25.4657,25.3122,25.3122,36412.6,0
+DYTA.US,D,20240213,000000,25.0412,25.0412,24.8065,25.0142,24807.3,0
+DYTA.US,D,20240214,000000,25.0864,25.258,25.0232,25.258,24007.8,0
+DYTA.US,D,20240215,000000,25.1496,25.3877,25.1496,25.3393,35474.6,0
+DYTA.US,D,20240216,000000,25.1586,25.3483,25.1586,25.1586,36203.3,0
+DYTA.US,D,20240220,000000,25.0787,25.1135,24.969,25.0412,271785,0
+DYTA.US,D,20240221,000000,25.0051,25.0819,24.8968,25.0593,30291,0
+DYTA.US,D,20240222,000000,25.407,25.5469,25.3754,25.4928,10968.5,0
+DYTA.US,D,20240223,000000,25.6373,25.6373,25.5108,25.5199,15448.9,0
+DYTA.US,D,20240226,000000,25.5833,25.5833,25.4566,25.492,33830.2,0
+DYTA.US,D,20240227,000000,25.5018,25.565,25.4386,25.565,20524,0
+DYTA.US,D,20240228,000000,25.4843,25.5107,25.4115,25.4296,12531,0
+DYTA.US,D,20240229,000000,25.4747,25.6011,25.4476,25.556,4552.41,0
+DYTA.US,D,20240301,000000,25.4205,25.854,25.4205,25.7908,275082,0
+DYTA.US,D,20240304,000000,25.8133,25.8314,25.7456,25.7686,20639.2,0
+DYTA.US,D,20240305,000000,25.3393,25.6373,25.3393,25.5018,14340.4,0
+DYTA.US,D,20240306,000000,25.7456,25.7797,25.6685,25.6734,20622.6,0
+DYTA.US,D,20240307,000000,25.9533,25.9533,25.9262,25.9262,888.113,0
+DYTA.US,D,20240308,000000,25.8088,25.8359,25.7727,25.7727,13088,0
+DYTA.US,D,20240311,000000,25.7727,25.7998,25.7366,25.7366,185687,0
+DYTA.US,D,20240312,000000,25.9353,26.0346,25.8359,26.0346,189443,0
+DYTA.US,D,20240313,000000,26.1791,26.1791,25.872,25.9533,337022,0
+DYTA.US,D,20240314,000000,25.7863,25.8359,25.7456,25.7817,11605.2,0
+DYTA.US,D,20240315,000000,25.6598,25.7095,25.6373,25.6463,361419,0
+DYTA.US,D,20240318,000000,25.8282,25.8811,25.7366,25.7366,10526.6,0
+DYTA.US,D,20240319,000000,25.574,25.8811,25.574,25.845,134942,0
+DYTA.US,D,20240320,000000,25.8854,26.1159,25.863,26.1068,6926.61,0
+DYTA.US,D,20240321,000000,26.2965,26.3416,26.2513,26.2641,4535.79,0
+DYTA.US,D,20240322,000000,26.2065,26.2874,26.2065,26.2513,3848.12,0
+DYTA.US,D,20240325,000000,26.0617,26.2242,26.0617,26.143,15309.4,0
+DYTA.US,D,20240326,000000,26.2152,26.2513,26.0888,26.0888,126471,0
+DYTA.US,D,20240327,000000,26.2287,26.3199,26.2113,26.3199,2956.68,0
+DYTA.US,D,20240328,000000,26.0707,26.3687,26.0707,26.2965,11748.1,0
+DYTA.US,D,20240401,000000,26.0346,26.3416,26.0346,26.2423,26779.5,0
+DYTA.US,D,20240402,000000,25.9082,26.0527,25.9082,26.0527,10166.7,0
+DYTA.US,D,20240403,000000,26.1971,26.2062,26.1464,26.152,11506.7,0
+DYTA.US,D,20240404,000000,26.3327,26.3327,25.872,25.872,12253,0
+DYTA.US,D,20240405,000000,25.942,26.1068,25.942,26.0888,4653.18,0
+DYTA.US,D,20240408,000000,25.8901,26.1159,25.8901,26.0527,10669.5,0
+DYTA.US,D,20240409,000000,26.006,26.0978,25.9623,26.0978,5440.52,0
+DYTA.US,D,20240410,000000,25.7366,25.872,25.7366,25.7998,12532.1,0
+DYTA.US,D,20240411,000000,25.8282,26.0617,25.8282,26.0346,17324.8,0
+DYTA.US,D,20240412,000000,25.8991,25.8991,25.6553,25.7005,6536.82,0
+DYTA.US,D,20240415,000000,25.6553,25.6735,25.3663,25.3663,11750.3,0
+DYTA.US,D,20240416,000000,25.3844,25.4745,25.3212,25.3447,4639.89,0
+DYTA.US,D,20240417,000000,25.3393,25.3393,25.1406,25.1406,6453.76,0
+DYTA.US,D,20240418,000000,25.258,25.2712,25.1045,25.1227,5845.82,0
+DYTA.US,D,20240419,000000,25.0503,25.0683,24.8697,24.9148,20343.5,0
+DYTA.US,D,20240422,000000,24.969,25.249,24.969,25.1045,66919.6,0
+DYTA.US,D,20240423,000000,24.978,25.4476,24.978,25.4386,13235.3,0
+DYTA.US,D,20240424,000000,25.3799,25.4386,25.3365,25.4386,14200.9,0
+DYTA.US,D,20240425,000000,25.2309,25.3212,25.2038,25.3212,6027.43,0
+DYTA.US,D,20240426,000000,25.4747,25.556,25.3934,25.5108,10881,0
+DYTA.US,D,20240429,000000,25.5695,25.6192,25.4928,25.556,10851.1,0
+DYTA.US,D,20240430,000000,25.4928,25.4928,25.1677,25.1677,11109.1,0
+DYTA.US,D,20240501,000000,25.1675,25.4566,25.1225,25.1225,14321.6,0
+DYTA.US,D,20240502,000000,25.2038,25.4566,25.2038,25.4025,16051.3,0
+DYTA.US,D,20240503,000000,25.7184,25.7908,25.696,25.7908,9845.65,0
+DYTA.US,D,20240506,000000,25.7908,25.9669,25.7908,25.9533,7230.03,0
+DYTA.US,D,20240507,000000,25.9986,26.0978,25.9986,26.0346,5350.82,0
+DYTA.US,D,20240508,000000,26.0075,26.0075,25.9714,25.9714,4006.47,0
+DYTA.US,D,20240509,000000,25.9262,26.1029,25.9262,26.0888,10396,0
+DYTA.US,D,20240510,000000,26.152,26.1734,26.1159,26.143,10875.5,0
+DYTA.US,D,20240513,000000,26.1932,26.1932,26.1339,26.158,7115.97,0
+DYTA.US,D,20240514,000000,26.1926,26.2941,26.17,26.2513,14646.1,0
+DYTA.US,D,20240515,000000,26.3687,26.6396,26.3687,26.6396,11391.5,0
+DYTA.US,D,20240516,000000,26.6018,26.6487,26.4861,26.4861,17540.7,0
+DYTA.US,D,20240517,000000,26.5403,26.5764,26.4951,26.5222,17676.9,0
+DYTA.US,D,20240520,000000,26.6329,26.6396,26.5945,26.6396,2064.14,0
+DYTA.US,D,20240521,000000,26.5493,26.6487,26.5493,26.6487,3519.23,0
+DYTA.US,D,20240522,000000,26.6,26.6306,26.45,26.5132,9930.92,0
+DYTA.US,D,20240523,000000,26.5132,26.5403,26.3416,26.4139,4803.78,0
+DYTA.US,D,20240524,000000,26.5403,26.5404,26.4951,26.5222,776.268,0
+DYTA.US,D,20240528,000000,26.5132,26.5389,26.459,26.5222,11494.5,0
+DYTA.US,D,20240529,000000,26.3551,26.4048,26.3327,26.3327,5531.32,0
+DYTA.US,D,20240530,000000,26.3236,26.3236,26.1908,26.2152,6558.96,0
+DYTA.US,D,20240531,000000,26.1232,26.4048,26.0797,26.4048,3818.22,0
+DYTA.US,D,20240603,000000,26.2152,26.506,26.2152,26.4229,2321.05,0
+DYTA.US,D,20240604,000000,26.4048,26.459,26.3714,26.4229,5867.96,0
+DYTA.US,D,20240605,000000,26.7376,26.7931,26.7209,26.757,11403.7,0
+DYTA.US,D,20240606,000000,26.8202,26.8202,26.7209,26.7931,10255.3,0
+DYTA.US,D,20240607,000000,26.748,26.757,26.6487,26.6892,3202.52,0
+DYTA.US,D,20240610,000000,26.7297,26.748,26.6938,26.739,5388.47,0
+DYTA.US,D,20240611,000000,26.656,26.7751,26.6496,26.7661,9415.99,0
+DYTA.US,D,20240612,000000,27.0686,27.0911,26.9467,27.0111,7165.81,0
+DYTA.US,D,20240613,000000,26.9015,27.0063,26.9015,26.9737,2694.23,0
+DYTA.US,D,20240614,000000,26.9015,26.9827,26.9015,26.9557,5997.53,0
+DYTA.US,D,20240617,000000,27.2627,27.2627,26.9737,27.2176,6738.36,0
+DYTA.US,D,20240618,000000,27.2516,27.3169,27.2176,27.3079,5139.31,0
+DYTA.US,D,20240620,000000,27.1544,27.3259,27.1544,27.2627,9068.27,0
+DYTA.US,D,20240621,000000,27.1523,27.2266,27.1002,27.2266,8228.88,0
+DYTA.US,D,20240624,000000,27.1273,27.2176,27.0821,27.0821,13054.8,0
+DYTA.US,D,20240625,000000,27.1814,27.1965,27.1634,27.1814,3690.87,0
+DYTA.US,D,20240626,000000,27.046,27.1905,27.046,27.1544,5367.43,0
+DYTA.US,D,20240627,000000,27.2162,27.2266,27.1814,27.1905,2729.67,0
+DYTA.US,D,20240628,000000,27.2943,27.31,27.1182,27.1182,4802.67,0
+DYTA.US,D,20240701,000000,27.0641,27.2176,27.0641,27.2176,12133.4,0
+DYTA.US,D,20240702,000000,27.1634,27.2808,27.1634,27.2627,2040.88,0
+DYTA.US,D,20240703,000000,27.3242,27.4343,27.3242,27.4343,2656.58,0
+DYTA.US,D,20240705,000000,27.4208,27.5065,27.4072,27.4433,3334.29,0
+DYTA.US,D,20240708,000000,27.4885,27.5246,27.4614,27.4704,4402.91,0
+DYTA.US,D,20240709,000000,27.335,27.5517,27.335,27.5517,6821.41,0
+DYTA.US,D,20240710,000000,27.6781,27.7775,27.6781,27.7504,7397.25,0
+DYTA.US,D,20240711,000000,27.6033,27.6601,27.6033,27.6194,2044.21,0
+DYTA.US,D,20240712,000000,27.8294,27.9508,27.7676,27.7676,5584.48,0
+DYTA.US,D,20240715,000000,27.9575,27.9743,27.8329,27.8329,9424.85,0
+DYTA.US,D,20240716,000000,27.9219,27.9975,27.8679,27.9975,42632.7,0
+DYTA.US,D,20240717,000000,27.7504,27.7504,27.6239,27.633,4635.46,0
+DYTA.US,D,20240718,000000,27.5695,27.5695,27.3923,27.5427,4569.02,0
+DYTA.US,D,20240719,000000,27.3079,27.3079,27.2447,27.2447,1327.74,0
+DYTA.US,D,20240722,000000,27.5246,27.6059,27.5246,27.5968,2436.22,0
+DYTA.US,D,20240723,000000,27.6059,27.6059,27.4524,27.4524,8144.72,0
+DYTA.US,D,20240724,000000,27.0906,27.0906,26.8744,26.8744,3270.07,0
+DYTA.US,D,20240725,000000,27.0731,27.1182,26.8345,26.8345,5809.27,0
+DYTA.US,D,20240726,000000,27.0225,27.1995,27.0225,27.0999,1905.78,0
+DYTA.US,D,20240729,000000,27.1679,27.1679,27.1047,27.1453,4845.86,0
+DYTA.US,D,20240730,000000,26.8544,26.9557,26.8022,26.9477,2968.86,0
+DYTA.US,D,20240731,000000,27.3711,27.4885,27.3588,27.4343,13502.1,0
+DYTA.US,D,20240801,000000,27.4433,27.4433,26.7673,26.9286,8930.96,0
+DYTA.US,D,20240802,000000,26.4771,26.5313,26.3505,26.5313,6891.18,0
+DYTA.US,D,20240805,000000,25.8088,25.9714,25.8088,25.8179,3530.3,0
+DYTA.US,D,20240806,000000,26.152,26.3326,26.058,26.058,12053.7,0
+DYTA.US,D,20240807,000000,26.441,26.441,25.9082,25.9353,2422.93,0
+DYTA.US,D,20240808,000000,26.2603,26.4003,26.2603,26.3868,3901.27,0
+DYTA.US,D,20240809,000000,26.468,26.4997,26.414,26.459,2767.32,0
+DYTA.US,D,20240812,000000,26.3958,26.5584,26.3958,26.441,6483.66,0
+DYTA.US,D,20240813,000000,26.6396,26.7931,26.6396,26.739,6785.98,0
+DYTA.US,D,20240814,000000,26.8112,26.9286,26.8112,26.9105,4430.59,0
+DYTA.US,D,20240815,000000,27.1171,27.1905,27.0821,27.1905,10161.2,0
+DYTA.US,D,20240816,000000,27.0836,27.2176,27.0731,27.1182,16940.5,0
+DYTA.US,D,20240819,000000,27.2356,27.353,27.2356,27.3169,4096.17,0
+DYTA.US,D,20240820,000000,27.3711,27.397,27.2898,27.2898,3684.22,0
+DYTA.US,D,20240821,000000,27.3711,27.5336,27.353,27.5336,9569.91,0
+DYTA.US,D,20240822,000000,27.4542,27.4795,27.2859,27.2859,4106.13,0
+DYTA.US,D,20240823,000000,26.6848,27.5833,26.6848,27.5833,6906.68,0
+DYTA.US,D,20240826,000000,27.4704,27.5291,27.4704,27.4795,3164.87,0
+DYTA.US,D,20240827,000000,27.502,27.5968,27.502,27.5968,5285.49,0
+DYTA.US,D,20240828,000000,27.493,27.493,27.3899,27.4614,4110.56,0
+DYTA.US,D,20240829,000000,27.4977,27.651,27.3982,27.3982,5599.98,0
+DYTA.US,D,20240830,000000,27.4404,27.5698,27.4073,27.5698,6327.52,0
+DYTA.US,D,20240903,000000,27.3259,27.3259,26.5403,26.5403,4007.58,0
+DYTA.US,D,20240904,000000,27.1995,27.2111,27.1634,27.2111,1541.46,0
+DYTA.US,D,20240905,000000,27.2356,27.2356,27.0641,27.1281,7546.74,0
+DYTA.US,D,20240906,000000,27.0291,27.0291,26.8247,26.8247,4815.96,0
+DYTA.US,D,20240909,000000,26.8564,27.1092,26.8564,26.9828,5602.19,0
+DYTA.US,D,20240910,000000,26.9421,27.1273,26.9105,27.1273,8362.88,0
+DYTA.US,D,20240911,000000,26.8744,27.2988,26.8112,27.2988,5067.33,0
+DYTA.US,D,20240912,000000,27.055,27.3982,27.055,27.3621,9724.94,0
+DYTA.US,D,20240913,000000,27.5878,27.5878,27.4704,27.5788,2500.44,0
+DYTA.US,D,20240916,000000,27.5246,27.6239,27.5246,27.5788,3144.93,0
+DYTA.US,D,20240917,000000,27.5735,27.5788,27.5427,27.5788,5539.07,0
+DYTA.US,D,20240918,000000,27.7052,27.7052,27.5517,27.5788,5302.1,0
+DYTA.US,D,20240919,000000,27.8382,27.94,27.8316,27.8316,10226.5,0
+DYTA.US,D,20240920,000000,27.7684,27.7994,27.7052,27.7758,2229.14,0
+DYTA.US,D,20240923,000000,27.8181,27.8587,27.7865,27.8587,1425.18,0
+DYTA.US,D,20240924,000000,27.7422,27.8948,27.7422,27.8948,14478.9,0
+DYTA.US,D,20240925,000000,27.7413,27.8316,27.7233,27.8045,2813.83,0
+DYTA.US,D,20240926,000000,27.8587,27.8826,27.8587,27.8826,1242.47,0
+DYTA.US,D,20240927,000000,27.8587,27.9529,27.8316,27.8316,12357.1,0
+DYTA.US,D,20240930,000000,27.8316,27.9942,27.7233,27.9942,6073.94,0
+DYTA.US,D,20241001,000000,27.7233,27.8768,27.6691,27.8012,7439.33,0
+DYTA.US,D,20241002,000000,27.7953,27.7953,27.6962,27.6962,1750.75,0
+DYTA.US,D,20241003,000000,27.5878,27.651,27.5607,27.5878,3534.73,0
+DYTA.US,D,20241004,000000,27.7954,27.8632,27.7549,27.8632,2639.97,0
+DYTA.US,D,20241007,000000,27.7684,27.7684,27.5065,27.5427,4494.82,0
+DYTA.US,D,20241008,000000,27.7052,27.8316,27.6691,27.8316,9588.74,0
+DYTA.US,D,20241009,000000,27.7413,27.9942,27.7413,27.9942,2847.05,0
+DYTA.US,D,20241010,000000,27.8045,27.9219,27.7684,27.8743,6303.16,0
+DYTA.US,D,20241011,000000,27.9942,28.1658,27.9942,28.0994,3085.14,0
+DYTA.US,D,20241014,000000,28.1296,28.2741,28.1296,28.2697,3767.28,0
+DYTA.US,D,20241015,000000,28.229,28.229,27.9942,28.0122,2770.64,0
+DYTA.US,D,20241016,000000,28.1025,28.2378,28.1025,28.1387,1345.45,0
+DYTA.US,D,20241017,000000,28.1748,28.229,28.1387,28.2199,1288.98,0
+DYTA.US,D,20241018,000000,28.1658,28.3012,28.1658,28.2638,2730.78,0
+DYTA.US,D,20241021,000000,28.1477,28.1477,28.0032,28.1296,3168.19,0
+DYTA.US,D,20241022,000000,27.9129,28.0934,27.9129,27.9852,3099.53,0
+DYTA.US,D,20241023,000000,27.9174,27.9174,27.7504,27.8678,5305.42,0
+DYTA.US,D,20241024,000000,27.8587,27.931,27.8497,27.885,4186.97,0
+DYTA.US,D,20241025,000000,27.949,27.949,27.7775,27.8316,2401.89,0
+DYTA.US,D,20241028,000000,27.8587,27.949,27.8587,27.8972,5890.11,0
+DYTA.US,D,20241029,000000,27.8591,27.949,27.8591,27.9144,2840.41,0
+DYTA.US,D,20241030,000000,27.9119,27.9433,27.85,27.85,983.347,0
+DYTA.US,D,20241031,000000,27.6149,27.6149,27.5022,27.5022,854.891,0
+DYTA.US,D,20241101,000000,27.5689,27.642,27.5627,27.642,5304.31,0
+DYTA.US,D,20241104,000000,27.5517,27.5968,27.5065,27.5065,3075.17,0
+DYTA.US,D,20241105,000000,27.2177,27.9039,27.2177,27.9039,6474.8,0
+DYTA.US,D,20241106,000000,28.4005,28.4547,28.3473,28.4547,3987.64,0
+DYTA.US,D,20241107,000000,28.5465,28.7157,28.5465,28.5992,11477.9,0
+DYTA.US,D,20241108,000000,28.7618,28.7618,28.6715,28.6805,4533.58,0
+DYTA.US,D,20241111,000000,28.8069,28.825,28.7076,28.7545,3469.39,0
+DYTA.US,D,20241112,000000,28.6308,28.6895,28.5868,28.5868,4492.61,0
+DYTA.US,D,20241113,000000,28.6263,28.6715,28.4909,28.4909,3062.99,0
+DYTA.US,D,20241114,000000,28.527,28.536,28.3644,28.3644,5969.84,0
+DYTA.US,D,20241115,000000,28.0574,29.2223,27.4524,27.8768,7436,0
+DYTA.US,D,20241118,000000,27.6691,28.229,27.6691,28.1025,9910.98,0
+DYTA.US,D,20241119,000000,28.1296,28.2561,28.1005,28.2561,5251.16,0
+DYTA.US,D,20241120,000000,28.1837,28.2741,28.0664,28.2741,3004.3,0
+DYTA.US,D,20241121,000000,28.4502,28.536,28.4502,28.536,2541.42,0
+DYTA.US,D,20241122,000000,28.6624,28.6805,28.6534,28.6534,1839.34,0
+DYTA.US,D,20241125,000000,28.8521,28.9424,28.843,28.9019,7544.53,0
+DYTA.US,D,20241126,000000,28.8838,28.9514,28.8521,28.8972,5673.07,0
+DYTA.US,D,20241127,000000,28.8701,29.0079,28.8521,29.0079,8925.42,0
+DYTA.US,D,20241129,000000,28.8701,29.0959,28.8701,28.9424,4318.75,0
+DYTA.US,D,20241202,000000,29.0417,29.0507,28.9424,28.9424,2232.46,0
+DYTA.US,D,20241203,000000,28.9514,29.0056,28.8972,28.9966,4417.31,0
+DYTA.US,D,20241204,000000,28.9514,29.1049,28.9514,29.1049,2200.35,0
+DYTA.US,D,20241205,000000,29.0146,29.0416,28.9692,28.9966,5801.52,0
+DYTA.US,D,20241206,000000,29.0417,29.0417,28.9879,29.0135,2549.17,0
+DYTA.US,D,20241209,000000,29.038,29.038,28.7618,28.7618,2200.35,0
+DYTA.US,D,20241210,000000,28.7889,28.7979,28.6635,28.6635,3287.79,0
+DYTA.US,D,20241211,000000,28.9153,28.9243,28.8466,28.8608,9324.08,0
+DYTA.US,D,20241212,000000,28.8521,28.8521,28.7245,28.7245,2864.77,0
+DYTA.US,D,20241213,000000,28.6715,28.7166,28.6263,28.6263,3821.54,0
+DYTA.US,D,20241216,000000,28.8068,28.8068,28.7437,28.7766,3856.97,0
+DYTA.US,D,20241217,000000,28.545,28.6353,28.4818,28.5992,9327.4,0
+DYTA.US,D,20241218,000000,28.6624,28.6624,27.6781,27.6781,3105.07,0
+DYTA.US,D,20241219,000000,27.668,27.7323,27.5838,27.5838,5738.4,0
+DYTA.US,D,20241220,000000,27.5743,28.0213,27.5743,27.8407,5823.67,0
+DYTA.US,D,20241223,000000,27.7594,28.0484,27.7594,27.94,5425.02,0
+DYTA.US,D,20241224,000000,28.0845,28.1883,28.0755,28.1883,4930.02,0
+DYTA.US,D,20241226,000000,28.1296,28.3464,28.1296,28.2903,6236.72,0
+DYTA.US,D,20241227,000000,27.9671,28.1748,27.8407,27.94,10673.9,0
+DYTA.US,D,20241230,000000,27.57,27.93,27.57,27.85,33205,0
+DYTA.US,D,20241231,000000,27.82,27.88,27.6549,27.74,182593,0
+DYTA.US,D,20250102,000000,27.7,27.71,27.54,27.71,8389,0
+DYTA.US,D,20250103,000000,27.8088,28.01,27.785,28.01,6256,0
+DYTA.US,D,20250106,000000,27.99,28.25,27.95,27.98,7389,0
+DYTA.US,D,20250107,000000,28.024,28.024,27.71,27.7944,17907,0
+DYTA.US,D,20250108,000000,27.7,27.93,27.66,27.93,8240,0
+DYTA.US,D,20250110,000000,27.47,27.49,27.35,27.38,3591,0
+DYTA.US,D,20250113,000000,27,27.49,27,27.46,4114,0
+DYTA.US,D,20250114,000000,27.5,27.74,27.4799,27.74,47108,0
+DYTA.US,D,20250115,000000,28.1508,28.21,27.98,28.21,5010,0
+DYTA.US,D,20250116,000000,27.98,28.21,27.98,28.09,11629,0
+DYTA.US,D,20250117,000000,28.25,28.49,28.25,28.49,4009,0
+DYTA.US,D,20250121,000000,28.53,28.565,28.39,28.39,7859,0
+DYTA.US,D,20250122,000000,28.47,28.54,28.47,28.54,7189,0
+DYTA.US,D,20250123,000000,28.45,28.91,28.45,28.91,20246,0
+DYTA.US,D,20250124,000000,28.41,28.6,28.41,28.47,10550,0
+DYTA.US,D,20250127,000000,28.47,28.5,28.3201,28.5,9653,0
+DYTA.US,D,20250128,000000,28.41,28.59,28.41,28.57,7260,0
+DYTA.US,D,20250129,000000,28.44,28.53,28.4,28.5,9975,0
+DYTA.US,D,20250130,000000,28.41,28.725,28.41,28.5,9666,0
+DYTA.US,D,20250131,000000,28.608,28.68,28.2,28.2,4571,0
+DYTA.US,D,20250203,000000,28.35,28.57,28.33,28.57,17773,0
+DYTA.US,D,20250204,000000,28.16,28.5,28.16,28.4,7053,0
+DYTA.US,D,20250205,000000,28.505,28.57,28.4905,28.57,6394,0
+DYTA.US,D,20250206,000000,28.45,28.59,28.44,28.52,12236,0
+DYTA.US,D,20250207,000000,28.37,28.58,28.35,28.36,4547,0
+DYTA.US,D,20250210,000000,28.47,28.52,28.45,28.47,12114,0
+DYTA.US,D,20250211,000000,28.47,28.52,28.4378,28.52,182212,0
+DYTA.US,D,20250212,000000,28.405,28.4157,28.35,28.35,7133,0
+DYTA.US,D,20250213,000000,28.29,28.59,28.29,28.59,20617,0
+DYTA.US,D,20250214,000000,28.6,28.6,28.51,28.56,17031,0
+DYTA.US,D,20250218,000000,28.53,28.59,28.53,28.56,11785,0
+DYTA.US,D,20250219,000000,28.55,28.65,28.55,28.65,5552,0
+DYTA.US,D,20250220,000000,28.55,28.62,28.4801,28.62,20428,0
+DYTA.US,D,20250221,000000,28.57,28.57,28.34,28.38,7021,0
+DYTA.US,D,20250224,000000,28.4,28.45,28.35,28.35,11270,0
+DYTA.US,D,20250225,000000,28.24,28.41,28.24,28.37,11789,0
+DYTA.US,D,20250226,000000,28.45,28.45,28.26,28.34,16166,0
+DYTA.US,D,20250227,000000,28.278,28.32,28.01,28.01,10419,0
+DYTA.US,D,20250228,000000,28.16,28.38,28.07,28.38,16444,0
+DYTA.US,D,20250303,000000,28.32,28.32,28.04,28.11,12262,0
+DYTA.US,D,20250304,000000,27.99,28.1649,27.85,27.96,13223,0
+DYTA.US,D,20250305,000000,27.93,28.11,27.93,28.05,47897,0
+DYTA.US,D,20250306,000000,27.92,27.92,27.7705,27.8148,24591,0
+DYTA.US,D,20250307,000000,27.89,27.9,27.776,27.9,5383,0
+DYTA.US,D,20250310,000000,27.74,27.7932,27.49,27.6178,233587,0
+DYTA.US,D,20250311,000000,27.58,27.58,27.38,27.5,5436,0
+DYTA.US,D,20250312,000000,27.59,27.59,27.44,27.48,23891,0
+DYTA.US,D,20250313,000000,27.42,27.43,27.28,27.305,14796,0
+DYTA.US,D,20250314,000000,27.48,27.63,27.48,27.63,24989,0
+DYTA.US,D,20250317,000000,27.65,27.78,27.65,27.76,7356,0
+DYTA.US,D,20250318,000000,27.53,27.63,27.49,27.49,6246,0
+DYTA.US,D,20250319,000000,27.67,27.83,27.6675,27.77,34961,0
+DYTA.US,D,20250320,000000,27.825,27.83,27.69,27.7,21013,0
+DYTA.US,D,20250321,000000,27.62,27.73,27.5922,27.73,7457,0
+DYTA.US,D,20250324,000000,28.05,28.05,27.86,27.95,11163,0
+DYTA.US,D,20250325,000000,27.96,27.96,27.8975,27.95,9056,0
+DYTA.US,D,20250326,000000,27.916,27.9299,27.8,27.8,4599,0
+DYTA.US,D,20250327,000000,27.71,27.83,27.71,27.75,7559,0
+DYTA.US,D,20250328,000000,27.52,27.73,27.52,27.53,7471,0
+DYTA.US,D,20250331,000000,27.45,27.694,27.45,27.64,8403,0
+DYTA.US,D,20250401,000000,27.54,27.7,27.54,27.67,5809,0
+DYTA.US,D,20250402,000000,27.63,27.68,27.62,27.665,5403,0
+DYTA.US,D,20250403,000000,27.43,27.43,27.29,27.29,2783,0
+DYTA.US,D,20250404,000000,26.91,26.91,26.62,26.69,17845,0
+DYTA.US,D,20250407,000000,26.35,26.69,26.35,26.69,8121,0
+DYTA.US,D,20250408,000000,26.69,26.69,26.23,26.37,9598,0
+DYTA.US,D,20250409,000000,26.2216,27.12,26.2216,27.12,4018,0
+DYTA.US,D,20250410,000000,26.7753,26.7887,26.5753,26.74,4721,0
+DYTA.US,D,20250411,000000,26.63,26.88,26.63,26.8546,6496,0
+DYTA.US,D,20250414,000000,26.965,26.99,26.87,26.87,2361,0
+DYTA.US,D,20250415,000000,27.0077,27.01,26.9579,26.9579,4782,0
+DYTA.US,D,20250416,000000,26.96,26.97,26.84,26.91,4557,0
+DYTA.US,D,20250417,000000,26.92,26.97,26.85,26.85,3430,0
+DYTA.US,D,20250421,000000,26.94,26.94,26.61,26.71,5977,0
+DYTA.US,D,20250422,000000,26.87,26.89,26.795,26.89,4563,0
+DYTA.US,D,20250423,000000,27.08,27.08,26.91,26.98,5802,0
+DYTA.US,D,20250424,000000,27.0775,27.16,27.07,27.11,8158,0
+DYTA.US,D,20250425,000000,27.1,27.2,27.1,27.2,3247,0
+DYTA.US,D,20250428,000000,27.22,27.26,27.12,27.2283,5026,0
+DYTA.US,D,20250429,000000,27.23,27.32,27.23,27.27,11117,0
+DYTA.US,D,20250430,000000,27.269,27.3219,27.24,27.3219,2641,0
+DYTA.US,D,20250501,000000,27.31,27.33,27.2801,27.29,3508,0
+DYTA.US,D,20250502,000000,27.32,27.4,27.31,27.3754,16399,0
+DYTA.US,D,20250505,000000,27.3301,27.42,27.3301,27.4,4422,0
+DYTA.US,D,20250506,000000,27.39,27.42,27.39,27.3984,11525,0
+DYTA.US,D,20250507,000000,27.39,27.4357,27.38,27.38,3207,0
+DYTA.US,D,20250508,000000,27.4,27.415,27.33,27.3503,4249,0
+DYTA.US,D,20250509,000000,27.3712,27.39,27.34,27.37,8254,0
+DYTA.US,D,20250512,000000,27.44,27.49,27.43,27.48,9351,0
+DYTA.US,D,20250513,000000,27.53,27.555,27.48,27.48,3081,0
+DYTA.US,D,20250514,000000,27.43,27.46,27.4,27.4,2639,0
+DYTA.US,D,20250515,000000,27.33,27.58,27.33,27.56,4665,0
+DYTA.US,D,20250516,000000,27.59,27.66,27.59,27.66,3574,0
+DYTA.US,D,20250519,000000,27.62,27.71,27.62,27.71,1347,0
+DYTA.US,D,20250520,000000,27.69,27.69,27.64,27.6741,19840,0
+DYTA.US,D,20250521,000000,27.6,27.65,27.52,27.54,6818,0
+DYTA.US,D,20250522,000000,27.45,27.56,27.45,27.485,8775,0
+DYTA.US,D,20250523,000000,27.54,27.54,27.49,27.52,5369,0
+DYTA.US,D,20250527,000000,27.571,27.6325,27.571,27.6,3293,0
+DYTA.US,D,20250528,000000,27.61,27.61,27.5638,27.5638,2293,0
+DYTA.US,D,20250529,000000,27.59,27.66,27.58,27.66,3585,0
+DYTA.US,D,20250530,000000,27.61,27.67,27.595,27.67,2214,0
+DYTA.US,D,20250602,000000,27.624,27.73,27.624,27.73,5606,0
+DYTA.US,D,20250603,000000,27.69,27.75,27.69,27.75,9029,0
+DYTA.US,D,20250604,000000,27.7925,27.82,27.79,27.79,2043,0
+DYTA.US,D,20250605,000000,27.74,27.76,27.73,27.75,4314,0
+DYTA.US,D,20250606,000000,27.62,27.7588,27.62,27.7588,4130,0
+DYTA.US,D,20250609,000000,27.73,27.7899,27.7,27.7,5287,0
+DYTA.US,D,20250610,000000,27.743,27.78,27.72,27.7548,16392,0
+DYTA.US,D,20250611,000000,27.78,27.786,27.71,27.7554,2201,0
+DYTA.US,D,20250612,000000,27.82,27.86,27.78,27.83,8515,0
+DYTA.US,D,20250613,000000,27.8396,27.8396,27.72,27.72,9608,0
+DYTA.US,D,20250616,000000,27.84,27.84,27.7752,27.7752,2218,0
+DYTA.US,D,20250617,000000,27.83,27.83,27.7,27.74,5667,0
+DYTA.US,D,20250618,000000,27.75,27.75,27.68,27.71,7399,0
+DYTA.US,D,20250620,000000,27.73,27.73,27.6328,27.6641,2803,0
+DYTA.US,D,20250623,000000,27.76,27.81,27.75,27.7827,6318,0
+DYTA.US,D,20250624,000000,27.83,27.9,27.8,27.9,7546,0
+DYTA.US,D,20250625,000000,27.85,27.86,27.82,27.8373,8065,0
+DYTA.US,D,20250626,000000,27.94,27.95,27.9235,27.9364,4868,0
+DYTA.US,D,20250627,000000,27.97,27.97,27.9,27.96,2230,0
+DYTA.US,D,20250630,000000,27.86,28.04,27.86,28.04,12138,0
+DYTA.US,D,20250701,000000,28.03,28.09,28.03,28.05,10226,0
+DYTA.US,D,20250702,000000,28.03,28.05,28.0065,28.05,5180,0
+DYTA.US,D,20250703,000000,28.05,28.12,28.05,28.12,3687,0
+DYTA.US,D,20250707,000000,27.95,28.0342,27.95,27.96,6054,0
+DYTA.US,D,20250708,000000,27.9899,28,27.94,28,19657,0
+DYTA.US,D,20250709,000000,27.88,28.05,27.88,28.03,4381,0
+DYTA.US,D,20250710,000000,27.9,28.0999,27.9,28.03,5544,0
+DYTA.US,D,20250711,000000,28.0007,28.04,27.97,27.97,5670,0
+DYTA.US,D,20250714,000000,27.98,28.02,27.98,27.99,2712,0
+DYTA.US,D,20250715,000000,27.97,27.97,27.93,27.96,1395,0
+DYTA.US,D,20250716,000000,27.92,28.01,27.92,27.9982,8337,0
+DYTA.US,D,20250717,000000,27.9822,28.05,27.9822,28.05,7480,0
+DYTA.US,D,20250718,000000,28.0508,28.07,28.02,28.0354,6282,0
+DYTA.US,D,20250721,000000,28.14,28.15,28.1039,28.13,3157,0
+DYTA.US,D,20250722,000000,28.14,28.19,28.1367,28.165,7425,0
+DYTA.US,D,20250723,000000,28.18,28.2,28.1579,28.175,4116,0
+DYTA.US,D,20250724,000000,28.2,28.2299,28.182,28.1896,6054,0
+DYTA.US,D,20250725,000000,28.21,28.23,28.16,28.218,2761,0
+DYTA.US,D,20250728,000000,28.19,28.19,28.1203,28.14,9010,0
+DYTA.US,D,20250729,000000,28.19,28.2005,28.17,28.2,4189,0
+DYTA.US,D,20250730,000000,28.07,28.23,28.07,28.1346,4813,0
+DYTA.US,D,20250731,000000,28.21,28.21,28.0867,28.0867,4160,0
+DYTA.US,D,20250801,000000,28.05,28.09,28.03,28.09,4683,0
+DYTA.US,D,20250804,000000,28.17,28.23,28.17,28.19,4548,0
+DYTA.US,D,20250805,000000,28.22,28.22,28.18,28.18,3148,0
+DYTA.US,D,20250806,000000,28.2,28.27,28.19,28.255,3903,0
+DYTA.US,D,20250807,000000,28.31,28.31,28.1801,28.2221,4812,0
+DYTA.US,D,20250808,000000,28.26,28.29,28.26,28.2781,8268,0
+DYTA.US,D,20250811,000000,28.19,28.29,28.19,28.2178,18866,0
+DYTA.US,D,20250812,000000,28.27,28.31,28.27,28.2993,7380,0
+DYTA.US,D,20250813,000000,28.374,28.3992,28.35,28.3992,7401,0
+DYTA.US,D,20250814,000000,28.34,28.367,28.32,28.3654,3294,0
+DYTA.US,D,20250815,000000,28.34,28.3772,28.33,28.36,2847,0
+DYTA.US,D,20250818,000000,28.32,28.34,28.3,28.3376,7135,0
+DYTA.US,D,20250819,000000,28.3791,28.3791,28.3003,28.35,3730,0
+DYTA.US,D,20250820,000000,28.32,28.38,28.31,28.3669,5418,0
+DYTA.US,D,20250821,000000,28.34,28.34,28.31,28.3256,7088,0
+DYTA.US,D,20250822,000000,28.25,28.47,28.25,28.45,9236,0
+DYTA.US,D,20250825,000000,28.41,28.43,28.3818,28.3818,4351,0
+DYTA.US,D,20250826,000000,28.37,28.4147,28.37,28.4147,8247,0
+DYTA.US,D,20250827,000000,28.42,28.4613,28.42,28.4613,4649,0
+DYTA.US,D,20250828,000000,28.44,28.5,28.44,28.4891,7099,0
+DYTA.US,D,20250829,000000,28.47,28.49,28.47,28.4783,4946,0
+DYTA.US,D,20250902,000000,28.44,28.45,28.3801,28.45,5977,0
+DYTA.US,D,20250903,000000,28.5,28.5307,28.465,28.5307,6903,0
+DYTA.US,D,20250904,000000,28.53,28.63,28.53,28.6135,5290,0
+DYTA.US,D,20250905,000000,28.59,28.62,28.58,28.6109,3260,0
+DYTA.US,D,20250908,000000,28.66,28.68,28.64,28.6704,3689,0
+DYTA.US,D,20250909,000000,28.66,28.6757,28.6501,28.675,2631,0
+DYTA.US,D,20250910,000000,28.69,28.7,28.66,28.68,3471,0
+DYTA.US,D,20250911,000000,28.7765,28.8299,28.77,28.8144,5781,0
+DYTA.US,D,20250912,000000,28.71,28.81,28.71,28.7792,5840,0
+DYTA.US,D,20250915,000000,28.72,28.79,28.72,28.78,5136,0
+DYTA.US,D,20250916,000000,28.71,28.81,28.71,28.7991,15925,0
+DYTA.US,D,20250917,000000,28.66,28.825,28.66,28.81,8679,0
+DYTA.US,D,20250918,000000,28.69,28.85,28.69,28.8161,12680,0
+DYTA.US,D,20250919,000000,28.8,28.87,28.8,28.8646,4092,0
+DYTA.US,D,20250922,000000,28.77,28.94,28.77,28.9245,8773,0
+DYTA.US,D,20250923,000000,28.933,28.933,28.9,28.9107,7813,0
+DYTA.US,D,20250924,000000,28.88,28.88,28.835,28.8511,4113,0
+DYTA.US,D,20250925,000000,28.8106,28.8106,28.7686,28.8,8675,0
+DYTA.US,D,20250926,000000,28.84,28.89,28.84,28.89,8449,0
+DYTA.US,D,20250929,000000,28.9402,28.96,28.92,28.93,14695,0
+DYTA.US,D,20250930,000000,28.98,29.02,28.96,29.02,12117,0
+DYTA.US,D,20251001,000000,29.02,29.07,29.01,29.065,4977,0
+DYTA.US,D,20251002,000000,29.0597,29.09,29,29.07,14265,0
+DYTA.US,D,20251003,000000,29.12,29.1201,29.09,29.095,4628,0
+DYTA.US,D,20251006,000000,29.09,29.12,29.09,29.1152,2507,0
+DYTA.US,D,20251007,000000,29.1165,29.1165,29.1124,29.1134,2079,0
+DYTA.US,D,20251008,000000,29.1997,29.1997,29.16,29.1823,2485,0
+DYTA.US,D,20251009,000000,29.17,29.17,29.08,29.115,3926,0
+DYTA.US,D,20251010,000000,29.021,29.03,28.96,28.97,8655,0
+DYTA.US,D,20251013,000000,29.07,29.12,29.07,29.11,3768,0
+DYTA.US,D,20251014,000000,29.11,29.19,29.11,29.1351,5863,0
+DYTA.US,D,20251015,000000,29.23,29.23,29.09,29.15,9870,0
+DYTA.US,D,20251016,000000,29.05,29.21,29.05,29.16,13026,0
+DYTA.US,D,20251017,000000,29.14,29.2048,29.1201,29.1875,5898,0
+DYTA.US,D,20251020,000000,29.28,29.36,29.28,29.345,5598,0
+DYTA.US,D,20251021,000000,29.27,29.27,29.24,29.25,14613,0
+DYTA.US,D,20251022,000000,29.15,29.23,29.15,29.2,11253,0
+DYTA.US,D,20251023,000000,29.25,29.26,29.205,29.225,7399,0
+DYTA.US,D,20251024,000000,29.31,29.31,29.27,29.28,7906,0
+DYTA.US,D,20251027,000000,29.293,29.325,29.27,29.325,5655,0
+DYTA.US,D,20251028,000000,29.26,29.35,29.26,29.3222,8295,0
+DYTA.US,D,20251029,000000,29.27,29.32,29.19,29.2168,67066,0
+DYTA.US,D,20251030,000000,29.1838,29.275,29.1838,29.2099,8843,0
+DYTA.US,D,20251031,000000,29.17,29.2089,29.15,29.1998,3324,0
+DYTA.US,D,20251103,000000,29.15,29.18,29.1175,29.1742,16399,0
+DYTA.US,D,20251104,000000,29.154,29.154,29.061,29.09,4177,0
+DYTA.US,D,20251105,000000,29.113,29.169,29.113,29.1182,2520,0
+DYTA.US,D,20251106,000000,29.08,29.0899,29.03,29.0419,2627,0
+DYTA.US,D,20251107,000000,29.0325,29.14,29,29.14,4642,0
+DYTA.US,D,20251110,000000,29.19,29.31,29.19,29.295,9287,0
+DYTA.US,D,20251111,000000,29.28,29.39,29.28,29.387,4539,0
+DYTA.US,D,20251112,000000,29.4379,29.46,29.425,29.425,2468,0
+DYTA.US,D,20251113,000000,29.3915,29.3915,29.255,29.255,4839,0
+DYTA.US,D,20251114,000000,29.1985,29.32,29.1985,29.245,5582,0
+DYTA.US,D,20251117,000000,29.28,29.28,29.08,29.125,6585,0
+DYTA.US,D,20251118,000000,29.05,29.19,29.05,29.1422,23330,0
+DYTA.US,D,20251119,000000,29.1945,29.1945,29.06,29.105,23361,0
+DYTA.US,D,20251120,000000,29.23,29.23,28.97,28.9899,5251,0
+DYTA.US,D,20251121,000000,29.035,29.2,29.03,29.15,10331,0
+DYTA.US,D,20251124,000000,29.28,29.28,29.19,29.19,3738,0
+DYTA.US,D,20251125,000000,29.11,29.39,29.11,29.3528,11632,0
+DYTA.US,D,20251126,000000,29.44,29.49,29.395,29.4734,7386,0
+DYTA.US,D,20251128,000000,29.32,29.53,29.32,29.495,6913,0
+DYTA.US,D,20251201,000000,29.475,29.4778,29.39,29.4254,5843,0
+DYTA.US,D,20251202,000000,29.435,29.4955,29.435,29.4567,10783,0
+DYTA.US,D,20251203,000000,29.453,29.49,29.43,29.45,8132,0
+DYTA.US,D,20251204,000000,29.4434,29.461,29.4,29.44,9633,0
+DYTA.US,D,20251205,000000,29.37,29.475,29.37,29.42,5686,0
+DYTA.US,D,20251208,000000,29.4222,29.445,29.36,29.36,14834,0
+DYTA.US,D,20251209,000000,29.423,29.4499,29.38,29.4,6898,0
+DYTA.US,D,20251210,000000,29.4,29.4841,29.38,29.4841,6875,0
+DYTA.US,D,20251211,000000,29.56,29.6099,29.55,29.5825,3698,0
+DYTA.US,D,20251212,000000,29.56,29.56,29.46,29.4933,7412,0
+DYTA.US,D,20251215,000000,29.52,29.53,29.495,29.52,4263,0
+DYTA.US,D,20251216,000000,29.47,29.51,29.42,29.51,9868,0
+DYTA.US,D,20251217,000000,29.5006,29.5006,29.4,29.4401,9602,0
+DYTA.US,D,20251218,000000,29.2,29.54,29.2,29.5247,8170,0
+DYTA.US,D,20251219,000000,29.4,29.62,29.4,29.62,5070,0
+DYTA.US,D,20251222,000000,29.69,29.69,29.66,29.67,4860,0
+DYTA.US,D,20251223,000000,29.54,29.7701,29.54,29.7701,5065,0
+DYTA.US,D,20251224,000000,29.795,29.83,29.77,29.825,3297,0
+DYTA.US,D,20251226,000000,29.8685,29.8685,29.795,29.8301,9237,0
+DYTA.US,D,20251229,000000,29.7,29.7699,29.69,29.725,12646,0
+DYTA.US,D,20251230,000000,29.26,29.2999,29.21,29.2337,7748,0
+DYTA.US,D,20251231,000000,29.28,29.28,29.155,29.19,36048,0
+DYTA.US,D,20260102,000000,29.15,29.2,29.08,29.14,2802,0
+DYTA.US,D,20260105,000000,29.256,29.33,29.23,29.33,8664,0
+DYTA.US,D,20260106,000000,29.34,29.41,29.33,29.4051,7884,0
+DYTA.US,D,20260107,000000,29.42,29.45,29.33,29.3601,7866,0
+DYTA.US,D,20260108,000000,29.3755,29.389,29.33,29.3757,5757,0
+DYTA.US,D,20260109,000000,29.45,29.4922,29.44,29.455,6398,0
+DYTA.US,D,20260112,000000,29.44,29.9,29.44,29.537,6430,0
+DYTA.US,D,20260113,000000,29.5,29.5,29.3701,29.446,5925,0
+DYTA.US,D,20260114,000000,29.42,29.5,29.3946,29.5,13080,0
+DYTA.US,D,20260115,000000,29.4915,29.53,29.475,29.475,10550,0
+DYTA.US,D,20260116,000000,29.44,29.49,29.4237,29.47,6665,0
+DYTA.US,D,20260120,000000,28.93,29.23,28.83,28.86,55155,0
+DYTA.US,D,20260121,000000,28.88,29.31,28.88,29.25,9713,0
+DYTA.US,D,20260122,000000,29.32,29.34,29.24,29.3,3599,0
+DYTA.US,D,20260123,000000,29.2899,29.3265,29.255,29.2937,6559,0
+DYTA.US,D,20260126,000000,29.52,29.52,29.42,29.42,1503,0
+DYTA.US,D,20260127,000000,29.5901,29.69,29.5901,29.6502,5648,0
+DYTA.US,D,20260128,000000,29.65,29.6995,29.61,29.6488,9715,0
+DYTA.US,D,20260129,000000,29.437,29.95,29.24,29.6615,10370,0
+DYTA.US,D,20260130,000000,29.49,29.52,29.2399,29.35,16143,0
+DYTA.US,D,20260202,000000,29.53,29.5956,29.48,29.485,8171,0
+DYTA.US,D,20260203,000000,29.32,29.32,29.05,29.2651,4456,0
+DYTA.US,D,20260204,000000,29.33,29.33,28.91,29.0786,21111,0
+DYTA.US,D,20260205,000000,28.83,28.92,28.69,28.7334,16565,0
+DYTA.US,D,20260206,000000,29.25,29.61,29.19,29.5547,17031,0
+DYTA.US,D,20260209,000000,29.74,29.84,29.73,29.775,18677,0
+DYTA.US,D,20260210,000000,29.8,29.86,29.72,29.72,15562,0
+DYTA.US,D,20260211,000000,29.77,29.8088,29.675,29.69,14113,0
+DYTA.US,D,20260212,000000,29.82,29.83,29.24,29.24,15507,0
+DYTA.US,D,20260213,000000,29.35,29.59,29.35,29.38,17525,0
+DYTA.US,D,20260217,000000,29.3,29.5401,29.3,29.46,17643,0
+DYTA.US,D,20260218,000000,29.39,29.72,29.39,29.58,19022,0
diff --git a/daily/us/nasdaq etfs/eggq.us.txt b/daily/us/nasdaq etfs/eggq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0221264b6d947ba9d93bff06647cc108c863545
--- /dev/null
+++ b/daily/us/nasdaq etfs/eggq.us.txt	
@@ -0,0 +1,283 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGGQ.US,D,20241231,000000,39.77,40.2,39.4109,39.4109,42379,0
+EGGQ.US,D,20250102,000000,39.86,39.86,39.27,39.5222,27196,0
+EGGQ.US,D,20250103,000000,39.99,40.3784,39.99,40.1591,2685,0
+EGGQ.US,D,20250106,000000,40.92,40.95,40.63,40.7492,34833,0
+EGGQ.US,D,20250107,000000,40.06,40.303,39.8948,39.8948,2907,0
+EGGQ.US,D,20250108,000000,39.9099,39.9099,39.7,39.7575,24629,0
+EGGQ.US,D,20250110,000000,39.2,39.6748,39.14,39.3675,19580,0
+EGGQ.US,D,20250113,000000,38.99,39.162,38.79,39.162,14865,0
+EGGQ.US,D,20250114,000000,39.3116,39.3116,38.43,38.5764,20838,0
+EGGQ.US,D,20250115,000000,39.09,39.6,39.09,39.5781,10925,0
+EGGQ.US,D,20250116,000000,39.87,40.02,39.4362,39.4362,20756,0
+EGGQ.US,D,20250117,000000,39.65,40.145,39.6419,39.6419,14215,0
+EGGQ.US,D,20250121,000000,40.03,40.29,39.72,39.9652,18298,0
+EGGQ.US,D,20250122,000000,40.83,41.05,40.6842,40.7194,10790,0
+EGGQ.US,D,20250123,000000,40.7,41.07,40.7,40.954,5753,0
+EGGQ.US,D,20250124,000000,41.17,41.17,40.945,40.945,6766,0
+EGGQ.US,D,20250127,000000,39.285,39.59,38.81,39.0669,7833,0
+EGGQ.US,D,20250128,000000,39.13,40.0836,39.13,39.8577,8324,0
+EGGQ.US,D,20250129,000000,39.66,39.8765,39.34,39.6142,3190,0
+EGGQ.US,D,20250130,000000,39.65,39.87,39.65,39.771,1269,0
+EGGQ.US,D,20250131,000000,40.49,40.64,39.7688,39.7771,5378,0
+EGGQ.US,D,20250203,000000,38.91,39.71,38.9,39.3091,4807,0
+EGGQ.US,D,20250204,000000,39.765,40.14,39.659,39.9313,4799,0
+EGGQ.US,D,20250205,000000,39.83,40.51,39.78,40.035,6717,0
+EGGQ.US,D,20250206,000000,40.13,40.7799,40.13,40.4982,8126,0
+EGGQ.US,D,20250207,000000,40.67,40.67,40.22,40.2437,5194,0
+EGGQ.US,D,20250210,000000,40.52,40.92,40.52,40.6288,11576,0
+EGGQ.US,D,20250211,000000,40.48,40.77,40.3075,40.3075,11158,0
+EGGQ.US,D,20250212,000000,40.22,40.82,40.22,40.49,4147,0
+EGGQ.US,D,20250213,000000,40.5,40.9061,40.5,40.9061,2762,0
+EGGQ.US,D,20250214,000000,40.83,41.24,40.735,40.9241,14000,0
+EGGQ.US,D,20250218,000000,40.99,40.99,40.54,40.6263,3897,0
+EGGQ.US,D,20250219,000000,40.63,40.76,40.63,40.7067,3992,0
+EGGQ.US,D,20250220,000000,40.6605,40.6605,40.5425,40.5425,407,0
+EGGQ.US,D,20250221,000000,39.75,39.75,39.6663,39.6663,793,0
+EGGQ.US,D,20250224,000000,39.55,39.55,39.311,39.311,2300,0
+EGGQ.US,D,20250225,000000,38.59,38.63,38.3753,38.4542,4285,0
+EGGQ.US,D,20250226,000000,39.1884,39.5,38.8475,38.9077,1493,0
+EGGQ.US,D,20250227,000000,39.119,39.119,37.4225,37.4225,1076,0
+EGGQ.US,D,20250228,000000,37.35,38.109,37.35,38.0432,7038,0
+EGGQ.US,D,20250303,000000,38.96,38.96,36.823,37.0606,6401,0
+EGGQ.US,D,20250304,000000,36.95,37.8848,36.5013,37.142,8163,0
+EGGQ.US,D,20250305,000000,37.5,37.92,37.5,37.774,14215,0
+EGGQ.US,D,20250306,000000,37.11,37.11,36.34,36.4136,9162,0
+EGGQ.US,D,20250307,000000,36.32,36.77,36.2952,36.4879,1985,0
+EGGQ.US,D,20250310,000000,34.92,35.42,34.58,34.7306,1907,0
+EGGQ.US,D,20250311,000000,35.12,35.6416,35.12,35.1854,2405,0
+EGGQ.US,D,20250312,000000,36.1204,36.15,35.74,35.8286,3239,0
+EGGQ.US,D,20250313,000000,35.57,35.59,35.2006,35.2006,4230,0
+EGGQ.US,D,20250314,000000,35.83,36.66,35.83,36.2104,9410,0
+EGGQ.US,D,20250317,000000,36.18,36.5026,36.0642,36.2749,5138,0
+EGGQ.US,D,20250318,000000,35.5601,35.94,35.5601,35.5713,1328,0
+EGGQ.US,D,20250319,000000,35.789,36.86,35.7542,36.2538,6705,0
+EGGQ.US,D,20250320,000000,36.5,36.65,36.215,36.2466,6355,0
+EGGQ.US,D,20250321,000000,36.31,36.5,36.22,36.3687,3396,0
+EGGQ.US,D,20250324,000000,37.06,37.58,37.06,37.335,9842,0
+EGGQ.US,D,20250325,000000,37.15,37.5,37.121,37.2835,5911,0
+EGGQ.US,D,20250326,000000,36.33,36.36,36.186,36.2969,2320,0
+EGGQ.US,D,20250327,000000,36.11,36.22,36.0009,36.0009,3640,0
+EGGQ.US,D,20250331,000000,34.89,35.11,34.82,34.9904,4825,0
+EGGQ.US,D,20250401,000000,35.33,35.54,35.02,35.3291,3960,0
+EGGQ.US,D,20250402,000000,35.43,35.9625,35.43,35.8146,6487,0
+EGGQ.US,D,20250403,000000,34.71,34.71,33.7778,33.7778,4841,0
+EGGQ.US,D,20250404,000000,32.09,32.59,31.877,31.877,4693,0
+EGGQ.US,D,20250407,000000,30.34,33.98,30.34,31.8874,2273,0
+EGGQ.US,D,20250408,000000,33.085,33.52,31.3211,31.3211,1792,0
+EGGQ.US,D,20250409,000000,31.96,36.01,31.9189,35.0869,18448,0
+EGGQ.US,D,20250410,000000,33.94,34.42,33.6552,33.6728,4061,0
+EGGQ.US,D,20250411,000000,33.88,34.62,33.88,34.5113,5948,0
+EGGQ.US,D,20250414,000000,36.888,36.89,34.51,34.6934,2844,0
+EGGQ.US,D,20250415,000000,34.98,35.07,34.8425,34.93,4755,0
+EGGQ.US,D,20250416,000000,35.43,35.43,33.52,33.92,6095,0
+EGGQ.US,D,20250417,000000,34,34.62,34,34.185,6577,0
+EGGQ.US,D,20250421,000000,32.96,33.3,32.8556,33.2464,1257,0
+EGGQ.US,D,20250422,000000,33.87,34.4,33.87,34.2095,3887,0
+EGGQ.US,D,20250423,000000,35.5,35.74,34.87,35.0786,3767,0
+EGGQ.US,D,20250424,000000,35.259,36.61,35.2089,36.14,17315,0
+EGGQ.US,D,20250425,000000,36.1258,36.98,36.1258,36.6894,6315,0
+EGGQ.US,D,20250428,000000,36.37,36.8028,36.0237,36.7041,2832,0
+EGGQ.US,D,20250429,000000,36.579,36.98,36.5762,36.6915,25920,0
+EGGQ.US,D,20250430,000000,36.22,36.87,36.22,36.5433,798,0
+EGGQ.US,D,20250501,000000,37.5,37.99,37.1627,37.31,30897,0
+EGGQ.US,D,20250502,000000,37.61,38.2,37.28,37.6861,2642,0
+EGGQ.US,D,20250505,000000,37.3,37.65,37.3,37.36,5367,0
+EGGQ.US,D,20250506,000000,37.07,37.41,36.9457,37.41,74428,0
+EGGQ.US,D,20250507,000000,36.53,37.29,36.53,37.13,2346,0
+EGGQ.US,D,20250508,000000,37.87,38.32,37.75,37.7935,2331,0
+EGGQ.US,D,20250509,000000,38.215,38.7098,37.5723,37.5765,3072,0
+EGGQ.US,D,20250512,000000,39.55,39.69,38.94,39.2391,4268,0
+EGGQ.US,D,20250513,000000,39.56,41.07,39.56,40.5887,36980,0
+EGGQ.US,D,20250514,000000,40.895,41.24,40.7,40.8685,28607,0
+EGGQ.US,D,20250515,000000,40.6494,40.7296,40.01,40.29,5300,0
+EGGQ.US,D,20250516,000000,40.6005,41.07,40.525,40.72,18813,0
+EGGQ.US,D,20250519,000000,40.49,40.94,40.49,40.8,5880,0
+EGGQ.US,D,20250520,000000,40.605,41.06,40.6,40.7048,2289,0
+EGGQ.US,D,20250521,000000,40.64,41.14,39.85,40.1008,3166,0
+EGGQ.US,D,20250522,000000,40.137,40.8,40.137,40.2479,2281,0
+EGGQ.US,D,20250523,000000,40.23,40.23,39.7777,39.7777,29690,0
+EGGQ.US,D,20250527,000000,40.38,41.38,40.38,41.38,2214,0
+EGGQ.US,D,20250528,000000,40.735,41.0999,40.67,40.67,4688,0
+EGGQ.US,D,20250529,000000,41.3365,41.3365,40.595,40.73,5343,0
+EGGQ.US,D,20250530,000000,40.3645,41.06,40.355,40.62,3540,0
+EGGQ.US,D,20250602,000000,40.8866,41.2204,40.861,41.22,3446,0
+EGGQ.US,D,20250603,000000,41.45,42.1,41.45,41.91,5185,0
+EGGQ.US,D,20250604,000000,42.1299,42.1821,42.02,42.02,3049,0
+EGGQ.US,D,20250605,000000,41.98,42.64,41.9,42.05,4165,0
+EGGQ.US,D,20250606,000000,42.4,42.4,41.7926,42.27,2865,0
+EGGQ.US,D,20250609,000000,41.53,42.15,41.37,41.62,10403,0
+EGGQ.US,D,20250610,000000,41.84,41.9515,41.43,41.8394,3846,0
+EGGQ.US,D,20250611,000000,42.14,42.4275,41.85,42.05,2814,0
+EGGQ.US,D,20250612,000000,41.89,42.29,41.89,42.09,3212,0
+EGGQ.US,D,20250613,000000,41.665,42.54,41.48,41.667,4266,0
+EGGQ.US,D,20250616,000000,42.2675,42.91,42.2675,42.91,1885,0
+EGGQ.US,D,20250617,000000,42.161,42.6,41.88,41.88,2361,0
+EGGQ.US,D,20250618,000000,42.03,42.61,42.03,42.2986,1976,0
+EGGQ.US,D,20250620,000000,42.41,42.41,41.905,42.02,5267,0
+EGGQ.US,D,20250623,000000,42.26,42.63,41.83,41.83,3851,0
+EGGQ.US,D,20250624,000000,43.0272,43.98,43.0272,43.56,10359,0
+EGGQ.US,D,20250625,000000,44.0972,44.0972,43.6,43.7913,16740,0
+EGGQ.US,D,20250626,000000,44.15,44.89,44.15,44.5931,26334,0
+EGGQ.US,D,20250627,000000,44.36,44.6071,43.79,44.2405,6869,0
+EGGQ.US,D,20250630,000000,44.5907,44.76,44.53,44.6526,4536,0
+EGGQ.US,D,20250701,000000,44.11,44.11,43.32,43.32,7162,0
+EGGQ.US,D,20250702,000000,43.84,44.13,43.78,44.1006,2246,0
+EGGQ.US,D,20250703,000000,44.45,45.19,44.45,44.6683,3567,0
+EGGQ.US,D,20250707,000000,44.445,44.5705,44.1938,44.32,5008,0
+EGGQ.US,D,20250708,000000,44.74,44.74,44.245,44.33,4165,0
+EGGQ.US,D,20250709,000000,44.71,45.68,44.6349,45.68,2789,0
+EGGQ.US,D,20250710,000000,45.06,45.3999,44.75,44.86,4102,0
+EGGQ.US,D,20250711,000000,44.9,45.32,44.8,44.92,3742,0
+EGGQ.US,D,20250714,000000,45.1506,45.36,45.08,45.34,5985,0
+EGGQ.US,D,20250715,000000,46.31,46.31,44.8123,45.29,5789,0
+EGGQ.US,D,20250716,000000,45.27,45.4647,45.023,45.3431,1935,0
+EGGQ.US,D,20250717,000000,45.88,46.2099,45.67,45.783,5264,0
+EGGQ.US,D,20250718,000000,46.37,46.37,45.64,45.6506,11281,0
+EGGQ.US,D,20250721,000000,44.98,45.97,44.98,45.6008,5679,0
+EGGQ.US,D,20250722,000000,44.56,45.17,44.56,44.9846,2412,0
+EGGQ.US,D,20250723,000000,45.285,45.9,45.1199,45.5579,2382,0
+EGGQ.US,D,20250724,000000,45.73,45.89,45.5838,45.7054,2624,0
+EGGQ.US,D,20250725,000000,45.71,45.9605,45.71,45.7652,3377,0
+EGGQ.US,D,20250728,000000,46.09,46.2699,45.84,46.0291,1799,0
+EGGQ.US,D,20250729,000000,46.2439,46.2439,45.6149,45.6149,1465,0
+EGGQ.US,D,20250730,000000,45.93,46.2,45.86,46.0165,2215,0
+EGGQ.US,D,20250731,000000,46.81,46.81,46.0998,46.0998,3950,0
+EGGQ.US,D,20250801,000000,44.69,44.865,44.3,44.5959,1527,0
+EGGQ.US,D,20250804,000000,45.183,45.78,45.183,45.7391,27876,0
+EGGQ.US,D,20250805,000000,45.95,46.1498,45.065,45.0659,2646,0
+EGGQ.US,D,20250806,000000,44.68,45.43,44.68,45.3627,3411,0
+EGGQ.US,D,20250807,000000,45.65,45.96,45.39,45.7303,26584,0
+EGGQ.US,D,20250808,000000,46.1626,46.3136,45.9823,45.9862,3369,0
+EGGQ.US,D,20250811,000000,46.47,46.61,45.9382,45.9382,2643,0
+EGGQ.US,D,20250812,000000,46.13,46.89,46.075,46.595,5582,0
+EGGQ.US,D,20250813,000000,47.0437,47.0437,46.3,46.4056,1950,0
+EGGQ.US,D,20250814,000000,46.43,46.8,46.2289,46.4577,3008,0
+EGGQ.US,D,20250815,000000,45.94,46.26,45.94,46.1331,2028,0
+EGGQ.US,D,20250818,000000,45.9,46.12,45.9,46.0824,2479,0
+EGGQ.US,D,20250819,000000,45.33,45.34,44.4487,44.4487,1460,0
+EGGQ.US,D,20250820,000000,43.1,44.36,43.1,44.2994,5970,0
+EGGQ.US,D,20250821,000000,44.84,44.84,44.1414,44.1414,5079,0
+EGGQ.US,D,20250822,000000,44.33,45.4266,44.17,45.1061,42387,0
+EGGQ.US,D,20250825,000000,44.8,45.44,44.8,44.9473,3233,0
+EGGQ.US,D,20250826,000000,45.055,45.86,45.006,45.7919,13553,0
+EGGQ.US,D,20250827,000000,45.61,45.85,45.57,45.6166,4317,0
+EGGQ.US,D,20250828,000000,45.9216,46.31,45.56,45.8322,4854,0
+EGGQ.US,D,20250829,000000,44.83,44.83,44.445,44.5589,3322,0
+EGGQ.US,D,20250902,000000,43.8,44.78,43.8,44.4536,7105,0
+EGGQ.US,D,20250903,000000,44.735,45.085,44.555,44.7056,2439,0
+EGGQ.US,D,20250904,000000,45.12,45.54,44.945,45.3172,6835,0
+EGGQ.US,D,20250905,000000,46.8599,46.8599,45.31,45.4674,2769,0
+EGGQ.US,D,20250908,000000,46.61,46.685,46.34,46.5113,4417,0
+EGGQ.US,D,20250909,000000,46.72,47.1357,46.7195,47.1357,876,0
+EGGQ.US,D,20250910,000000,48.9718,49.22,48.4613,48.7769,4286,0
+EGGQ.US,D,20250911,000000,48.68,48.878,48.3101,48.4415,5631,0
+EGGQ.US,D,20250912,000000,48.62,48.8672,48.55,48.7452,7270,0
+EGGQ.US,D,20250915,000000,48.91,49.3579,48.91,49.32,6239,0
+EGGQ.US,D,20250916,000000,49.627,49.627,49.2699,49.4994,4547,0
+EGGQ.US,D,20250917,000000,49.3,49.475,48.54,49.1061,10910,0
+EGGQ.US,D,20250918,000000,49.9302,50.3485,49.8092,50.0039,3303,0
+EGGQ.US,D,20250919,000000,50.365,50.8944,50.069,50.7138,4456,0
+EGGQ.US,D,20250922,000000,50.56,51.35,50.51,51.0719,8256,0
+EGGQ.US,D,20250923,000000,50.7,50.84,50.27,50.2918,5336,0
+EGGQ.US,D,20250924,000000,50.2175,50.2175,49.52,49.9363,13437,0
+EGGQ.US,D,20250925,000000,49.21,49.6608,48.5515,49.2666,7099,0
+EGGQ.US,D,20250926,000000,49.22,49.7,49.22,49.6757,3189,0
+EGGQ.US,D,20250929,000000,49.97,50.373,49.85,49.9154,4442,0
+EGGQ.US,D,20250930,000000,49.78,50.48,49.67,50.2991,5549,0
+EGGQ.US,D,20251001,000000,49.95,50.93,49.95,50.7999,10220,0
+EGGQ.US,D,20251002,000000,52.06,52.06,50.8844,51.1678,6898,0
+EGGQ.US,D,20251003,000000,51.1,51.18,50.7397,50.7397,3152,0
+EGGQ.US,D,20251006,000000,51.3612,51.8403,50.85,51.0536,6555,0
+EGGQ.US,D,20251007,000000,51.23,51.37,50.43,50.8092,6492,0
+EGGQ.US,D,20251008,000000,51,51.72,50.945,51.4723,5050,0
+EGGQ.US,D,20251009,000000,51.26,51.5184,51.08,51.3228,3945,0
+EGGQ.US,D,20251010,000000,51.6,51.7082,49.042,49.042,9521,0
+EGGQ.US,D,20251013,000000,50.54,50.8,49.96,50.7315,7681,0
+EGGQ.US,D,20251014,000000,49.66,50.48,49.66,49.7692,6214,0
+EGGQ.US,D,20251015,000000,50.6889,51.09,49.66,50.2674,10358,0
+EGGQ.US,D,20251016,000000,50.93,51.23,49.8292,50.1784,7836,0
+EGGQ.US,D,20251017,000000,50.25,50.25,49.0991,49.806,4125,0
+EGGQ.US,D,20251020,000000,49.81,49.95,49.4781,49.4781,5997,0
+EGGQ.US,D,20251021,000000,49.06,49.18,48.8373,48.8373,3017,0
+EGGQ.US,D,20251022,000000,48.07,48.93,47.29,47.962,5487,0
+EGGQ.US,D,20251023,000000,47.96,48.929,47.9216,48.7925,4654,0
+EGGQ.US,D,20251024,000000,49.6299,50.37,49.6299,50.0709,6688,0
+EGGQ.US,D,20251027,000000,50.99,51.16,50.45,51.0501,8409,0
+EGGQ.US,D,20251028,000000,51.77,51.77,50.72,51.0044,18692,0
+EGGQ.US,D,20251029,000000,51.566,51.94,51.35,51.834,22243,0
+EGGQ.US,D,20251030,000000,50.5,51.06,49.9912,50.014,4037,0
+EGGQ.US,D,20251031,000000,50.8121,51.4,50.52,50.7179,17424,0
+EGGQ.US,D,20251103,000000,51.217,51.217,50.763,50.8628,15586,0
+EGGQ.US,D,20251104,000000,49.45,49.822,48.9445,48.9445,5478,0
+EGGQ.US,D,20251105,000000,49.18,50.12,49.18,49.7203,28941,0
+EGGQ.US,D,20251106,000000,50.2,50.2,48.02,48.1361,7139,0
+EGGQ.US,D,20251107,000000,46.4,47.8812,46.4,47.8394,34387,0
+EGGQ.US,D,20251110,000000,49.46,49.78,49.247,49.5809,7664,0
+EGGQ.US,D,20251111,000000,49.22,49.22,48,48.17,5402,0
+EGGQ.US,D,20251112,000000,48.23,48.4628,47.96,48.0719,2877,0
+EGGQ.US,D,20251113,000000,47.2135,47.2135,46.15,46.3474,7139,0
+EGGQ.US,D,20251114,000000,45.34,47.2,45.34,46.6013,4764,0
+EGGQ.US,D,20251117,000000,46.89,46.89,45.51,46.0092,3803,0
+EGGQ.US,D,20251118,000000,45.73,46.0918,45.31,45.4044,10703,0
+EGGQ.US,D,20251119,000000,45.93,46.2586,45.12,45.4709,2633,0
+EGGQ.US,D,20251120,000000,46.665,46.95,43.7433,43.7433,6109,0
+EGGQ.US,D,20251121,000000,43.859,44.164,42.625,43.4903,5491,0
+EGGQ.US,D,20251124,000000,44.01,45.79,44.01,45.6138,30907,0
+EGGQ.US,D,20251125,000000,45.43,45.74,44.7443,45.6026,5186,0
+EGGQ.US,D,20251126,000000,45.98,46.7,45.9226,46.2887,19933,0
+EGGQ.US,D,20251128,000000,46.48,46.7424,46.48,46.6949,4082,0
+EGGQ.US,D,20251201,000000,46.13,46.98,46.01,46.8688,4570,0
+EGGQ.US,D,20251202,000000,47.5,47.5,47.1,47.2623,7174,0
+EGGQ.US,D,20251203,000000,47.96,47.96,47.025,47.4238,3485,0
+EGGQ.US,D,20251204,000000,47.31,48.14,47.31,47.7519,16334,0
+EGGQ.US,D,20251205,000000,48.22,48.4788,48.0389,48.1823,3580,0
+EGGQ.US,D,20251208,000000,48.4672,48.65,48.125,48.1908,4493,0
+EGGQ.US,D,20251209,000000,47.97,48.96,47.97,48.5846,3360,0
+EGGQ.US,D,20251210,000000,48.36,48.82,48.103,48.6463,16745,0
+EGGQ.US,D,20251211,000000,47.7,48.93,47.7,48.4933,3740,0
+EGGQ.US,D,20251212,000000,47.875,47.875,46.5393,46.5393,3339,0
+EGGQ.US,D,20251215,000000,46.1201,46.49,45.946,45.946,2534,0
+EGGQ.US,D,20251216,000000,46.0799,46.71,45.727,46.273,2670,0
+EGGQ.US,D,20251217,000000,45.91,45.91,44.795,44.9796,1323,0
+EGGQ.US,D,20251218,000000,46.415,46.5075,46.2048,46.2048,1704,0
+EGGQ.US,D,20251219,000000,47.1,47.86,47.1,47.2923,2128,0
+EGGQ.US,D,20251222,000000,47.675,47.819,47.5328,47.735,2703,0
+EGGQ.US,D,20251223,000000,47.83,48.0099,47.77,47.97,2432,0
+EGGQ.US,D,20251224,000000,48.05,48.2,48.05,48.15,2186,0
+EGGQ.US,D,20251226,000000,48.12,48.14,47.93,47.94,2700,0
+EGGQ.US,D,20251229,000000,47.6,47.749,47.358,47.6115,5619,0
+EGGQ.US,D,20251230,000000,47.409,47.53,47.21,47.2553,2901,0
+EGGQ.US,D,20251231,000000,47,47.08,46.6795,46.6795,3411,0
+EGGQ.US,D,20260102,000000,47.03,47.03,46.5308,46.5527,5676,0
+EGGQ.US,D,20260105,000000,46.9,47.21,46.71,46.7659,3154,0
+EGGQ.US,D,20260106,000000,46.989,47.1499,46.59,47.0802,1968,0
+EGGQ.US,D,20260107,000000,46.7,47.3,46.7,46.8786,3392,0
+EGGQ.US,D,20260108,000000,46.5,46.5,45.9299,45.9658,1579,0
+EGGQ.US,D,20260109,000000,46.5,46.94,46.5,46.8571,2114,0
+EGGQ.US,D,20260112,000000,47.05,47.4,47.035,47.185,3715,0
+EGGQ.US,D,20260113,000000,47.3703,47.6799,47.2791,47.2791,1238,0
+EGGQ.US,D,20260114,000000,46.2,46.32,45.741,46.2804,1495,0
+EGGQ.US,D,20260115,000000,46.859,47.08,46.38,46.4499,4784,0
+EGGQ.US,D,20260116,000000,46.63,46.76,46.01,46.1312,3336,0
+EGGQ.US,D,20260120,000000,44.17,45.96,44.17,45.4031,1983,0
+EGGQ.US,D,20260121,000000,45.77,46.59,45.5961,46.2612,6331,0
+EGGQ.US,D,20260122,000000,47.02,47.02,46.47,46.5934,1786,0
+EGGQ.US,D,20260123,000000,46.93,46.93,46.5711,46.5711,1752,0
+EGGQ.US,D,20260126,000000,46.88,47.1,46.4956,46.4956,2625,0
+EGGQ.US,D,20260127,000000,47.38,47.53,47.2101,47.3043,3343,0
+EGGQ.US,D,20260128,000000,47.42,47.8899,47.41,47.7751,1033,0
+EGGQ.US,D,20260129,000000,46.46,47.059,46.409,47.018,4203,0
+EGGQ.US,D,20260130,000000,48.04,48.04,45.47,45.8703,2654,0
+EGGQ.US,D,20260202,000000,46.96,47.27,46.75,46.9425,24649,0
+EGGQ.US,D,20260203,000000,46.675,47,45.5,46.8498,2528,0
+EGGQ.US,D,20260204,000000,45.22,45.22,42.68,43.1044,4910,0
+EGGQ.US,D,20260205,000000,42.28,43.3999,42.17,42.375,3114,0
+EGGQ.US,D,20260206,000000,43.58,44.585,43.44,44.5039,2899,0
+EGGQ.US,D,20260209,000000,44.21,45.975,44.21,45.7086,5504,0
+EGGQ.US,D,20260210,000000,45.28,45.69,45.2067,45.2067,1782,0
+EGGQ.US,D,20260211,000000,45.5,45.779,45.05,45.5944,3746,0
+EGGQ.US,D,20260212,000000,45.67,45.68,44.47,44.6011,3377,0
+EGGQ.US,D,20260213,000000,44.41,45.03,44.41,44.5919,2368,0
+EGGQ.US,D,20260217,000000,44.15,44.685,44.15,44.375,1444,0
+EGGQ.US,D,20260218,000000,45.04,45.445,45.04,45.15,6804,0
diff --git a/daily/us/nasdaq etfs/emif.us.txt b/daily/us/nasdaq etfs/emif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99abeb2369119cf9d41656aa4a8db830b667891f
--- /dev/null
+++ b/daily/us/nasdaq etfs/emif.us.txt	
@@ -0,0 +1,4095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMIF.US,D,20090619,000000,18.1938,18.1938,17.7794,17.8435,11229.339130772,0
+EMIF.US,D,20090622,000000,17.6925,17.6925,17.2525,17.3985,6055.5326088775,0
+EMIF.US,D,20090623,000000,17.2465,17.3906,17.2465,17.3403,14398.485652606,0
+EMIF.US,D,20090624,000000,17.5682,17.8139,17.5682,17.7113,12183.022174279,0
+EMIF.US,D,20090625,000000,17.6126,17.807,17.5968,17.7942,31363.098261811,0
+EMIF.US,D,20090626,000000,17.9451,18.1148,17.9451,18.1148,8026.747826328,0
+EMIF.US,D,20090629,000000,18.0783,18.1296,18.026,18.1296,4138.0317392547,0
+EMIF.US,D,20090630,000000,18.4967,18.6753,18.0931,18.0931,7481.4965219638,0
+EMIF.US,D,20090701,000000,18.2007,18.4138,18.1938,18.3191,23273.514783308,0
+EMIF.US,D,20090702,000000,18.2974,18.2974,17.7873,17.8218,12323.895652544,0
+EMIF.US,D,20090706,000000,17.7577,17.7577,17.6481,17.6975,2035.0643478872,0
+EMIF.US,D,20090707,000000,17.7281,17.7281,17.4646,17.5011,2703.9600000812,0
+EMIF.US,D,20090708,000000,17.4646,17.4646,16.8233,16.9239,5748.4486958248,0
+EMIF.US,D,20090709,000000,19.0335,19.0335,17.2327,17.3403,1723.9265217909,0
+EMIF.US,D,20090710,000000,16.7492,17.2732,16.7492,17.2732,2055.3339131052,0
+EMIF.US,D,20090713,000000,17.1508,17.4794,17.0995,17.4133,2205.3286957184,0
+EMIF.US,D,20090714,000000,17.5465,17.6245,17.5465,17.6175,3021.1786957429,0
+EMIF.US,D,20090715,000000,19.0335,19.0335,18.0063,18.3714,3304.9526087949,0
+EMIF.US,D,20090716,000000,18.4967,18.6842,18.4878,18.5668,3664.7373914144,0
+EMIF.US,D,20090717,000000,19.0266,19.0266,18.5973,18.6694,4269.7839131717,0
+EMIF.US,D,20090720,000000,17.4735,19.2673,17.4735,19.2673,6896.7195654245,0
+EMIF.US,D,20090721,000000,19.3995,19.3995,19.0937,19.1805,8229.443478508,0
+EMIF.US,D,20090722,000000,19.1805,19.2673,19.145,19.2318,6734.5630436805,0
+EMIF.US,D,20090723,000000,18.9249,20.1534,18.9249,20.1287,25894.369565995,0
+EMIF.US,D,20090724,000000,19.8366,19.8366,19.4637,19.5021,11248.595217729,0
+EMIF.US,D,20090727,000000,20.0448,20.0448,19.7064,19.8801,4208.9752175177,0
+EMIF.US,D,20090728,000000,19.9679,19.9679,19.7222,19.8613,11162.449565553,0
+EMIF.US,D,20090729,000000,19.663,19.663,19.4143,19.4143,1173.6078261222,0
+EMIF.US,D,20090730,000000,19.6028,19.8021,19.4637,19.5535,14513.008696088,0
+EMIF.US,D,20090731,000000,20.1169,20.1169,19.7222,19.7222,9448.6578263707,0
+EMIF.US,D,20090803,000000,20.6901,20.926,20.2323,20.8618,57569.619132164,0
+EMIF.US,D,20090804,000000,22.2323,22.2323,20.7355,20.7434,10028.367391605,0
+EMIF.US,D,20090805,000000,20.9536,20.9536,20.5747,20.7513,6855.1669567276,0
+EMIF.US,D,20090806,000000,22.182,22.182,20.5895,20.7651,8023.7073915453,0
+EMIF.US,D,20090807,000000,21.8258,21.8258,20.4148,20.5589,6740.6439132459,0
+EMIF.US,D,20090810,000000,20.7957,20.7957,20.3783,20.3783,9131.439130709,0
+EMIF.US,D,20090811,000000,20.4079,20.4079,20.1445,20.2984,3666.7643479362,0
+EMIF.US,D,20090812,000000,19.6571,20.3477,19.6571,20.2757,11270.891739469,0
+EMIF.US,D,20090813,000000,20.6418,20.6418,19.9906,20.1603,38431.095653328,0
+EMIF.US,D,20090814,000000,20.1445,20.1445,19.9541,19.9906,9878.3726089923,0
+EMIF.US,D,20090817,000000,19.6472,19.6472,19.0937,19.2249,7443.9978263105,0
+EMIF.US,D,20090818,000000,21.0552,21.0552,19.3275,19.4212,9546.965217678,0
+EMIF.US,D,20090819,000000,18.5598,19.4952,18.5598,19.2762,13520.813478667,0
+EMIF.US,D,20090820,000000,19.6186,19.663,19.6186,19.663,1757.3713044006,0
+EMIF.US,D,20090821,000000,20.1445,20.1445,19.7143,20.0626,8430.1121741662,0
+EMIF.US,D,20090824,000000,20.5461,20.5461,20.0932,20.1603,22927.918696341,0
+EMIF.US,D,20090825,000000,21.0049,21.0049,19.9195,19.9837,11152.314782944,0
+EMIF.US,D,20090826,000000,19.9837,20.029,19.7222,19.7301,11626.622609045,0
+EMIF.US,D,20090827,000000,19.516,19.7143,19.437,19.6571,1377.3169565631,0
+EMIF.US,D,20090828,000000,19.9323,19.9323,19.4864,19.4864,3471.1630435825,0
+EMIF.US,D,20090831,000000,19.2831,19.2831,19.064,19.064,4108.6408696886,0
+EMIF.US,D,20090901,000000,19.3275,19.3492,18.7434,18.9249,9273.326087235,0
+EMIF.US,D,20090902,000000,18.8667,18.918,18.8233,18.8233,2522.5473913801,0
+EMIF.US,D,20090903,000000,19.5239,19.5239,19.1371,19.2979,12269.167826455,0
+EMIF.US,D,20090904,000000,19.4518,19.7222,19.4212,19.7222,3259.3460870544,0
+EMIF.US,D,20090908,000000,20.0774,20.1534,19.9195,19.9837,2958.3430435671,0
+EMIF.US,D,20090909,000000,20.0932,20.1751,19.9195,20.0557,18052.074783151,0
+EMIF.US,D,20090910,000000,20.1534,20.2984,20.0557,20.2984,11964.110869924,0
+EMIF.US,D,20090911,000000,20.4287,20.4287,20.3477,20.3566,2622.8817392092,0
+EMIF.US,D,20090914,000000,24.4751,24.4751,20.182,20.254,23671.811739841,0
+EMIF.US,D,20090915,000000,20.998,20.998,20.029,20.2323,28281.110870414,0
+EMIF.US,D,20090916,000000,20.3477,20.6122,20.3477,20.4148,24071.122174636,0
+EMIF.US,D,20090917,000000,20.6783,20.8016,20.5254,20.5826,6871.382608902,0
+EMIF.US,D,20090918,000000,20.7779,20.7779,20.48,20.6566,38264.88521854,0
+EMIF.US,D,20090921,000000,20.4366,20.4731,20.3053,20.4731,14237.342609123,0
+EMIF.US,D,20090922,000000,20.8016,20.8016,20.4366,20.4366,8301.4004350319,0
+EMIF.US,D,20090923,000000,20.6418,20.7286,20.5392,20.7227,12091.809130798,0
+EMIF.US,D,20090924,000000,20.4879,20.4879,19.9679,20.1603,6379.8456523655,0
+EMIF.US,D,20090925,000000,20.2076,20.3191,20.1603,20.182,10651.656522059,0
+EMIF.US,D,20090928,000000,20.182,20.4079,20.1672,20.3408,11680.336956872,0
+EMIF.US,D,20090929,000000,20.4079,20.5392,20.1948,20.4148,145362.17348263,0
+EMIF.US,D,20090930,000000,20.7513,20.9773,20.0557,20.4079,103474.10348137,0
+EMIF.US,D,20091001,000000,20.5392,20.5392,19.8682,19.9679,95472.692611563,0
+EMIF.US,D,20091002,000000,19.5021,20.0626,19.2831,19.9837,90139.770002707,0
+EMIF.US,D,20091005,000000,20.1948,20.3191,20.0211,20.3191,16240.989130922,0
+EMIF.US,D,20091006,000000,20.5017,20.626,20.4079,20.4079,13288.726956921,0
+EMIF.US,D,20091007,000000,20.4731,20.5017,20.3941,20.4948,14406.593478693,0
+EMIF.US,D,20091008,000000,20.6566,20.6783,20.4435,20.6418,81313.387828529,0
+EMIF.US,D,20091009,000000,20.6783,20.7286,20.6319,20.697,11395.54956556,0
+EMIF.US,D,20091012,000000,20.7355,20.9171,20.6783,20.8164,23897.817392022,0
+EMIF.US,D,20091013,000000,20.9329,20.9329,20.6319,20.8737,22975.552174603,0
+EMIF.US,D,20091014,000000,21.1105,21.5002,21.0858,21.5002,35961.249131515,0
+EMIF.US,D,20091015,000000,21.4282,21.4933,21.1874,21.4223,23151.897392,0
+EMIF.US,D,20091016,000000,21.1943,21.3344,21.1105,21.2664,16814.617826592,0
+EMIF.US,D,20091019,000000,21.5091,21.5683,21.3631,21.5604,10853.338695978,0
+EMIF.US,D,20091020,000000,21.5476,21.5476,21.2486,21.2486,14026.539130856,0
+EMIF.US,D,20091021,000000,21.4696,21.6995,21.4282,21.5091,19443.580435366,0
+EMIF.US,D,20091022,000000,21.5515,21.5831,21.3137,21.5515,22327.939565888,0
+EMIF.US,D,20091023,000000,21.8663,21.8663,21.4006,21.4223,28123.008261714,0
+EMIF.US,D,20091026,000000,21.6719,21.6916,21.1371,21.2338,17290.952609215,0
+EMIF.US,D,20091027,000000,21.2831,21.2831,20.9329,20.9329,14267.74695695,0
+EMIF.US,D,20091028,000000,20.7227,20.7434,20.1366,20.1751,22153.621305013,0
+EMIF.US,D,20091029,000000,20.5106,20.8293,20.3783,20.7868,23846.130000716,0
+EMIF.US,D,20091030,000000,20.8737,20.8737,20.0142,20.0863,38055.095218534,0
+EMIF.US,D,20091102,000000,20.1751,20.5332,20.1287,20.3112,12527.604782985,0
+EMIF.US,D,20091103,000000,20.1889,20.4079,20.1228,20.3862,8413.8965219918,0
+EMIF.US,D,20091104,000000,20.6122,20.9773,20.5984,20.697,46643.310001401,0
+EMIF.US,D,20091105,000000,20.7355,21.1282,20.7355,21.1282,12732.327391687,0
+EMIF.US,D,20091106,000000,21.0138,21.072,20.8618,21.0375,6055.5326088775,0
+EMIF.US,D,20091109,000000,21.6492,21.8821,21.5989,21.8663,16164.978261355,0
+EMIF.US,D,20091110,000000,21.9107,21.9107,21.59,21.7212,27638.565653004,0
+EMIF.US,D,20091111,000000,22.0567,22.0567,21.6719,21.7074,195998.58783197,0
+EMIF.US,D,20091112,000000,21.7212,21.7804,21.1213,21.1213,22912.716522427,0
+EMIF.US,D,20091113,000000,21.4134,21.6916,21.2101,21.6127,149349.19696101,0
+EMIF.US,D,20091116,000000,21.9413,22.0123,21.8387,21.8387,11057.047826419,0
+EMIF.US,D,20091117,000000,21.8663,21.8979,21.6226,21.8979,52411.014784183,0
+EMIF.US,D,20091118,000000,21.8317,21.8317,21.6186,21.7716,34758.250435826,0
+EMIF.US,D,20091119,000000,21.6127,21.6127,21.143,21.3295,48601.350001459,0
+EMIF.US,D,20091120,000000,21.1154,21.2664,21.1154,21.2486,22904.60869634,0
+EMIF.US,D,20091123,000000,21.6719,21.6719,21.443,21.4755,9442.5769568053,0
+EMIF.US,D,20091124,000000,21.4134,21.4134,21.1105,21.3058,24844.406087703,0
+EMIF.US,D,20091125,000000,21.4006,21.6403,21.3789,21.6186,31255.669566156,0
+EMIF.US,D,20091127,000000,21.0424,21.1519,20.6122,21.0552,10222.955217698,0
+EMIF.US,D,20091130,000000,21.3137,21.3137,21.0947,21.1815,148843.47130882,0
+EMIF.US,D,20091201,000000,21.4519,21.6916,21.4519,21.6916,12340.111304718,0
+EMIF.US,D,20091202,000000,21.8317,21.9186,21.6916,21.9186,6352.4817393212,0
+EMIF.US,D,20091203,000000,22.1958,22.1958,21.9413,22.0123,35142.358696707,0
+EMIF.US,D,20091204,000000,22.3705,22.3705,21.8021,21.9709,24835.284783354,0
+EMIF.US,D,20091207,000000,21.9827,22.038,21.8594,22.0064,10295.925652483,0
+EMIF.US,D,20091208,000000,21.6847,21.6916,21.3394,21.3394,10762.125652497,0
+EMIF.US,D,20091209,000000,21.4223,21.5259,21.4223,21.5259,7591.9656524019,0
+EMIF.US,D,20091210,000000,21.6127,21.6314,21.5407,21.6186,7375.0813045693,0
+EMIF.US,D,20091211,000000,21.738,21.7716,21.6186,21.7291,6796.3852175954,0
+EMIF.US,D,20091214,000000,22.4534,22.4534,21.7212,21.8317,25047.101739883,0
+EMIF.US,D,20091215,000000,21.7133,21.7508,21.6186,21.6571,41307.346957762,0
+EMIF.US,D,20091216,000000,21.8465,21.8465,21.443,21.443,97673.967394237,0
+EMIF.US,D,20091217,000000,21.2407,21.2407,20.9329,20.9329,11258.730000338,0
+EMIF.US,D,20091218,000000,21.1282,21.1282,20.9477,20.9536,6247.0800001876,0
+EMIF.US,D,20091221,000000,21.1874,21.1874,21.0375,21.0858,6363.6300001911,0
+EMIF.US,D,20091222,000000,21.0947,21.1756,21.0286,21.1026,12464.769130809,0
+EMIF.US,D,20091223,000000,21.3867,21.3867,21.143,21.291,6259.2417393184,0
+EMIF.US,D,20091224,000000,21.5091,21.59,21.4371,21.59,4453.2234783946,0
+EMIF.US,D,20091228,000000,21.8821,21.8821,21.6314,21.7074,9715.2026089874,0
+EMIF.US,D,20091229,000000,21.663,21.6719,21.5407,21.5407,12895.497391692,0
+EMIF.US,D,20091230,000000,21.6778,21.6778,21.5407,21.6403,40691.152175135,0
+EMIF.US,D,20091231,000000,21.8663,21.8663,21.5762,21.6778,16999.070870076,0
+EMIF.US,D,20100104,000000,21.9482,22.261,21.8258,22.261,27879.773479098,0
+EMIF.US,D,20100105,000000,22.3636,22.7069,22.3636,22.6004,30043.54956612,0
+EMIF.US,D,20100106,000000,22.8096,22.8688,22.6912,22.8372,43380.923479564,0
+EMIF.US,D,20100107,000000,23.7598,23.7598,22.5599,22.6793,53737.657827701,0
+EMIF.US,D,20100108,000000,22.9398,22.9398,22.7069,22.8609,17533.17391357,0
+EMIF.US,D,20100111,000000,23.3049,23.3345,23.1894,23.1964,16620.030000499,0
+EMIF.US,D,20100112,000000,23.5042,23.5042,23,23.0799,70955.640002131,0
+EMIF.US,D,20100113,000000,23.1391,23.1391,22.8609,23.0148,77520.952176241,0
+EMIF.US,D,20100114,000000,23.2033,23.2033,23.0444,23.1598,13340.414348227,0
+EMIF.US,D,20100115,000000,23.0286,23.0286,22.7948,22.8964,44091.371740454,0
+EMIF.US,D,20100119,000000,23.2121,23.4667,23.0799,23.4588,50354.667392816,0
+EMIF.US,D,20100120,000000,23.146,23.146,22.9033,23.0631,22844.813478947,0
+EMIF.US,D,20100121,000000,22.9477,22.9477,22.3419,22.4228,33875.510870582,0
+EMIF.US,D,20100122,000000,22.3942,22.3942,22.1021,22.1021,10757.058261193,0
+EMIF.US,D,20100125,000000,22.5668,22.5668,22.1524,22.2541,12113.092174277,0
+EMIF.US,D,20100126,000000,22.0725,22.0725,21.7429,21.8317,18053.088261412,0
+EMIF.US,D,20100127,000000,21.8317,21.8594,21.59,21.8317,9427.3747828918,0
+EMIF.US,D,20100128,000000,21.8317,21.8594,21.4864,21.6995,17067.987391817,0
+EMIF.US,D,20100129,000000,21.7212,21.7716,21.3946,21.3946,8316.6026089454,0
+EMIF.US,D,20100201,000000,21.4755,21.9482,21.4755,21.9482,20425.640870179,0
+EMIF.US,D,20100202,000000,21.8465,22.1139,21.8387,22.11,13151.907391699,0
+EMIF.US,D,20100203,000000,22.0952,22.2264,22.0064,22.0656,15754.51956569,0
+EMIF.US,D,20100204,000000,21.7804,21.7804,21.0138,21.0799,35184.924783665,0
+EMIF.US,D,20100205,000000,20.8973,20.8973,17.9106,20.8164,280521.66131277,0
+EMIF.US,D,20100208,000000,20.9625,20.9625,20.626,20.6566,20635.430870185,0
+EMIF.US,D,20100209,000000,21.0641,21.443,21.0424,21.3058,35361.270001062,0
+EMIF.US,D,20100210,000000,21.3137,21.5407,21.2486,21.5002,5379.5426088572,0
+EMIF.US,D,20100211,000000,21.5407,21.7568,21.3483,21.7291,11005.360435113,0
+EMIF.US,D,20100212,000000,21.5831,21.5831,21.2664,21.4371,15726.142174385,0
+EMIF.US,D,20100216,000000,21.6186,21.8525,21.6186,21.8317,3744.8021740255,0
+EMIF.US,D,20100217,000000,22.1376,22.1376,21.9186,21.9886,6613.9591306334,0
+EMIF.US,D,20100218,000000,21.8979,22.0212,21.8179,21.9561,8748.3443480888,0
+EMIF.US,D,20100219,000000,21.7291,21.8909,21.663,21.8021,16893.669130942,0
+EMIF.US,D,20100222,000000,21.7962,21.7962,21.663,21.7212,9249.0026089734,0
+EMIF.US,D,20100223,000000,21.5683,21.7716,21.3946,21.5002,18973.326522309,0
+EMIF.US,D,20100224,000000,21.4864,21.6778,21.4864,21.5407,26961.562174723,0
+EMIF.US,D,20100225,000000,21.2989,21.6314,21.1815,21.6314,23590.733478969,0
+EMIF.US,D,20100226,000000,21.5604,21.7568,21.5259,21.7568,12360.380869936,0
+EMIF.US,D,20100301,000000,21.8091,22.0725,21.8091,22.0725,6977.7978262965,0
+EMIF.US,D,20100302,000000,22.2037,22.408,22.2037,22.2994,7486.5639132683,0
+EMIF.US,D,20100303,000000,22.3488,22.5461,22.2994,22.3636,23101.223478955,0
+EMIF.US,D,20100304,000000,22.3942,22.3942,22.1761,22.2698,64505.864349763,0
+EMIF.US,D,20100305,000000,22.4731,22.7069,22.4672,22.6793,11984.380435142,0
+EMIF.US,D,20100308,000000,22.8609,22.8826,22.7306,22.8688,10510.783043794,0
+EMIF.US,D,20100309,000000,22.7888,23.1085,22.7069,22.9773,12878.268261256,0
+EMIF.US,D,20100310,000000,23.1036,23.226,23.0148,23.1036,10307.073913353,0
+EMIF.US,D,20100311,000000,23.0631,23.0631,22.8826,22.9911,11731.010869917,0
+EMIF.US,D,20100312,000000,23.2477,23.2477,22.8964,22.9773,17985.185217931,0
+EMIF.US,D,20100315,000000,22.9201,22.9201,22.6576,22.8096,14638.68000044,0
+EMIF.US,D,20100316,000000,22.7454,22.9309,22.7454,22.8757,12085.728261232,0
+EMIF.US,D,20100317,000000,23.146,23.2901,23.0572,23.2477,29336.141740011,0
+EMIF.US,D,20100318,000000,23.1529,23.1529,22.928,22.928,15103.866522193,0
+EMIF.US,D,20100319,000000,23.1302,23.1302,22.6083,22.6083,8332.8182611198,0
+EMIF.US,D,20100322,000000,22.5915,22.6991,22.4366,22.6991,18468.614348381,0
+EMIF.US,D,20100323,000000,22.6793,22.8096,22.6083,22.8096,7758.1760871895,0
+EMIF.US,D,20100324,000000,22.5599,22.5915,22.4672,22.5017,5818.3786958269,0
+EMIF.US,D,20100325,000000,22.7573,22.7573,22.5264,22.5264,27159.190435598,0
+EMIF.US,D,20100326,000000,22.5599,22.6655,22.48,22.5461,9970.5991307342,0
+EMIF.US,D,20100329,000000,22.7139,22.9122,22.7139,22.9033,6661.5926088957,0
+EMIF.US,D,20100330,000000,23.0493,23.0493,22.8451,22.9398,69729.331306442,0
+EMIF.US,D,20100331,000000,22.8451,22.8451,22.6793,22.6793,8808.1395654819,0
+EMIF.US,D,20100401,000000,22.9122,23.0631,22.9122,22.9773,10776.31434815,0
+EMIF.US,D,20100405,000000,23.2477,23.2477,23.0799,23.0799,6101.139130618,0
+EMIF.US,D,20100406,000000,23.4292,23.4292,23.072,23.2121,64013.313914966,0
+EMIF.US,D,20100407,000000,23.2417,23.2417,22.9714,23.0493,22627.929131114,0
+EMIF.US,D,20100408,000000,22.9911,23.0957,22.8234,23.072,18041.940000542,0
+EMIF.US,D,20100409,000000,23.1224,23.1224,23.0207,23.0868,102684.60391613,0
+EMIF.US,D,20100412,000000,23.1302,23.1302,22.9566,23,36003.815218472,0
+EMIF.US,D,20100413,000000,23.1598,23.1598,22.8895,22.9773,88481.719567874,0
+EMIF.US,D,20100414,000000,23.3049,23.3049,23.1302,23.2782,15788.977826561,0
+EMIF.US,D,20100415,000000,23.2121,23.2477,23.1085,23.2033,25259.932174672,0
+EMIF.US,D,20100416,000000,23.2033,23.2033,22.7069,22.7888,26162.941305133,0
+EMIF.US,D,20100419,000000,22.6912,22.7306,22.4149,22.5915,33614.03347927,0
+EMIF.US,D,20100420,000000,22.7888,22.7948,22.6991,22.7573,38256.777392453,0
+EMIF.US,D,20100421,000000,22.8165,22.8323,22.5826,22.7139,25860.924783385,0
+EMIF.US,D,20100422,000000,22.7454,22.9122,22.4928,22.9122,11523.247826433,0
+EMIF.US,D,20100423,000000,22.9398,23.0868,22.8826,23.0868,19071.633913616,0
+EMIF.US,D,20100426,000000,23.2477,23.2477,23.1391,23.1391,19506.416087542,0
+EMIF.US,D,20100427,000000,22.9201,22.9201,22.2698,22.3271,23235.002609393,0
+EMIF.US,D,20100428,000000,22.4228,22.6083,22.2698,22.5747,30089.15608786,0
+EMIF.US,D,20100429,000000,22.7069,22.8826,22.6576,22.8757,15634.929130904,0
+EMIF.US,D,20100430,000000,22.9566,22.9566,22.5461,22.552,24575.834348564,0
+EMIF.US,D,20100503,000000,22.6991,22.7573,22.5096,22.7504,22569.147391982,0
+EMIF.US,D,20100504,000000,22.2698,22.2698,21.7074,21.7508,74187.622176141,0
+EMIF.US,D,20100505,000000,21.371,21.5407,21.2022,21.3552,31975.239131395,0
+EMIF.US,D,20100506,000000,21.1154,21.1154,19.7222,20.3862,48497.975218848,0
+EMIF.US,D,20100507,000000,20.3862,20.6191,19.8297,20.2915,33318.097827087,0
+EMIF.US,D,20100510,000000,22.11,22.182,20.9694,21.7429,59246.925653953,0
+EMIF.US,D,20100511,000000,21.5831,21.9107,21.5762,21.6719,28043.956957364,0
+EMIF.US,D,20100512,000000,21.8909,21.9827,21.8179,21.9709,34521.096522776,0
+EMIF.US,D,20100513,000000,21.7212,21.9334,21.2664,21.7291,25732.213044251,0
+EMIF.US,D,20100514,000000,21.3295,21.7212,21.1282,21.3631,11300.282609035,0
+EMIF.US,D,20100517,000000,21.2989,21.2989,20.7582,21.2486,15611.619130904,0
+EMIF.US,D,20100518,000000,21.4282,21.4282,20.8973,20.9694,27788.560435617,0
+EMIF.US,D,20100519,000000,20.7582,20.8164,20.3339,20.7779,30977.976522669,0
+EMIF.US,D,20100520,000000,19.8801,20.0448,19.3709,19.809,143019.01174343,0
+EMIF.US,D,20100521,000000,19.3847,20.3053,19.3847,20.3053,40141.846957727,0
+EMIF.US,D,20100524,000000,20.2017,20.3941,20.1672,20.1672,11925.59869601,0
+EMIF.US,D,20100525,000000,19.3847,19.7972,19.1736,19.7725,34410.627392338,0
+EMIF.US,D,20100526,000000,19.9254,20.3053,19.7972,19.8889,8423.0178263399,0
+EMIF.US,D,20100527,000000,20.7148,20.9329,20.4366,20.9329,16780.159565721,0
+EMIF.US,D,20100528,000000,20.7868,20.8372,20.5895,20.5984,8321.6700002499,0
+EMIF.US,D,20100601,000000,20.3783,20.6645,20.3112,20.3566,8928.743478529,0
+EMIF.US,D,20100602,000000,20.4287,20.7227,20.3783,20.7227,16190.315217877,0
+EMIF.US,D,20100603,000000,20.5984,20.6714,20.5895,20.6714,2448.5634783344,0
+EMIF.US,D,20100604,000000,20.3053,20.4366,20.0695,20.0695,22710.020870247,0
+EMIF.US,D,20100607,000000,20.2254,20.2402,19.8889,19.9037,11568.854348173,0
+EMIF.US,D,20100608,000000,20.1169,20.2323,19.9679,20.2323,9369.6065220205,0
+EMIF.US,D,20100609,000000,20.4435,20.5747,20.254,20.254,23050.54956591,0
+EMIF.US,D,20100610,000000,20.5589,20.9408,20.5589,20.9408,25575.123913811,0
+EMIF.US,D,20100611,000000,20.6714,21.0493,20.6714,21.0424,15791.004783083,0
+EMIF.US,D,20100614,000000,21.1756,21.3226,21.0375,21.0375,15243.726522197,0
+EMIF.US,D,20100615,000000,21.1519,21.5683,21.1519,21.5683,9498.3182611548,0
+EMIF.US,D,20100616,000000,21.5091,21.5091,21.3137,21.4696,7721.6908697971,0
+EMIF.US,D,20100617,000000,21.4785,21.4785,21.291,21.3344,8013.5726089363,0
+EMIF.US,D,20100618,000000,21.4755,21.5476,21.4755,21.4785,5965.3330436574,0
+EMIF.US,D,20100621,000000,21.6492,21.6492,21.1756,21.2101,29544.918261757,0
+EMIF.US,D,20100622,000000,21.2664,21.3394,21.0375,21.0375,6519.7056523697,0
+EMIF.US,D,20100623,000000,21.0375,21.2101,20.998,21.1598,11943.841304706,0
+EMIF.US,D,20100624,000000,21.1598,21.2831,20.8293,21.0799,37063.913479374,0
+EMIF.US,D,20100625,000000,21.0799,21.1874,20.9092,21.1756,21898.224783266,0
+EMIF.US,D,20100628,000000,21.3631,21.3631,21.2101,21.2831,3095.1626087886,0
+EMIF.US,D,20100629,000000,20.8539,20.8539,20.2688,20.4948,17406.489130957,0
+EMIF.US,D,20100630,000000,20.6763,20.9427,20.5027,20.5027,40156.03565338,0
+EMIF.US,D,20100701,000000,20.6319,20.7355,20.2165,20.7227,115028.76913389,0
+EMIF.US,D,20100702,000000,20.697,20.7779,20.6053,20.7227,6249.1069567094,0
+EMIF.US,D,20100706,000000,21.0286,21.2101,20.8085,20.8618,13349.535652575,0
+EMIF.US,D,20100707,000000,20.9921,21.2407,20.9092,21.2407,76648.347393606,0
+EMIF.US,D,20100708,000000,21.371,21.371,21.072,21.3058,67967.906088998,0
+EMIF.US,D,20100709,000000,21.3137,21.5762,21.3137,21.5762,6658.552174113,0
+EMIF.US,D,20100712,000000,21.4519,21.5091,21.2486,21.3137,5323.8013045077,0
+EMIF.US,D,20100713,000000,21.6078,21.6078,21.4134,21.4864,13405.276956924,0
+EMIF.US,D,20100714,000000,21.3789,21.4065,21.291,21.3631,17614.252174442,0
+EMIF.US,D,20100715,000000,21.3058,21.5259,21.1598,21.3946,13894.786956939,0
+EMIF.US,D,20100716,000000,21.1815,21.1815,20.926,20.9625,91336.68782883,0
+EMIF.US,D,20100719,000000,21.1756,21.2101,20.998,21.2101,7510.8873915299,0
+EMIF.US,D,20100720,000000,21.0286,21.4371,21.0286,21.4371,13378.926522141,0
+EMIF.US,D,20100721,000000,21.4864,21.5762,21.2743,21.2831,7892.9686958892,0
+EMIF.US,D,20100722,000000,21.6127,21.9413,21.6127,21.7627,10190.523913349,0
+EMIF.US,D,20100723,000000,21.8179,22.0291,21.738,22.0291,21663.097826737,0
+EMIF.US,D,20100726,000000,22.0656,22.0952,21.8594,22.0725,35682.542609767,0
+EMIF.US,D,20100727,000000,22.2471,22.2471,21.9709,22.0725,10678.006956842,0
+EMIF.US,D,20100728,000000,21.9482,22.0212,21.8732,21.8732,11334.740869906,0
+EMIF.US,D,20100729,000000,22.1958,22.1958,21.8525,22.0212,35197.086522796,0
+EMIF.US,D,20100730,000000,22.1021,22.3073,22.0291,22.2994,26394.014348619,0
+EMIF.US,D,20100802,000000,22.7069,22.7218,22.5096,22.7218,16846.03565268,0
+EMIF.US,D,20100803,000000,22.6083,22.6083,22.408,22.5017,24640.696957262,0
+EMIF.US,D,20100804,000000,22.5353,22.5668,22.4534,22.5668,6193.3656523599,0
+EMIF.US,D,20100805,000000,22.4613,22.4731,22.4149,22.4149,2647.2052174708,0
+EMIF.US,D,20100806,000000,22.2185,22.5402,22.2185,22.5402,9712.1621742047,0
+EMIF.US,D,20100809,000000,22.4455,22.5915,22.4455,22.5461,7684.1921741438,0
+EMIF.US,D,20100810,000000,22.2323,22.408,22.182,22.334,21072.240000633,0
+EMIF.US,D,20100811,000000,21.9334,21.9334,21.5407,21.5407,25600.460870334,0
+EMIF.US,D,20100812,000000,21.3552,21.5831,21.2831,21.5683,15321.764348286,0
+EMIF.US,D,20100813,000000,21.5683,21.6916,21.5683,21.6492,7610.2082610981,0
+EMIF.US,D,20100816,000000,21.8091,21.9482,21.8091,21.9482,44720.741740473,0
+EMIF.US,D,20100817,000000,22.0291,22.1603,22.0064,22.0725,7552.4400002268,0
+EMIF.US,D,20100818,000000,22.038,22.2264,22.0123,22.182,11584.056522087,0
+EMIF.US,D,20100819,000000,22.0725,22.0725,21.8821,21.9886,8207.1469567682,0
+EMIF.US,D,20100820,000000,21.8909,21.9886,21.8179,21.9886,9255.0834785388,0
+EMIF.US,D,20100823,000000,21.9038,22.1603,21.7804,21.7804,4729.9030436203,0
+EMIF.US,D,20100824,000000,21.5989,21.7212,21.5989,21.6916,7976.073913283,0
+EMIF.US,D,20100825,000000,21.5476,21.7429,21.4223,21.738,101207.96609,0
+EMIF.US,D,20100826,000000,21.8317,21.8317,21.5407,21.5831,10304.03347857,0
+EMIF.US,D,20100827,000000,21.8594,22.0656,21.8594,22.0656,77649.663915375,0
+EMIF.US,D,20100830,000000,21.9334,21.9334,21.6719,21.6719,7900.0630437155,0
+EMIF.US,D,20100831,000000,21.7212,21.8465,21.6916,21.8091,6052.4921740948,0
+EMIF.US,D,20100901,000000,21.9107,22.2925,21.9107,22.2106,9409.1321741956,0
+EMIF.US,D,20100902,000000,22.2698,22.2698,22.182,22.2541,14984.276087406,0
+EMIF.US,D,20100903,000000,22.5826,22.5826,22.3211,22.3419,10077.014348129,0
+EMIF.US,D,20100907,000000,22.2994,22.2994,22.1021,22.1376,77892.898697991,0
+EMIF.US,D,20100908,000000,22.2837,22.2837,22.1682,22.2037,83719.385219905,0
+EMIF.US,D,20100909,000000,22.408,22.408,22.2925,22.3636,11652.973043828,0
+EMIF.US,D,20100910,000000,22.3133,22.6004,22.3133,22.5599,14970.087391754,0
+EMIF.US,D,20100913,000000,22.9714,22.9714,22.7888,22.928,23172.166957218,0
+EMIF.US,D,20100914,000000,22.9773,23.1164,22.9201,23.0493,32777.913914028,0
+EMIF.US,D,20100915,000000,22.7573,23.0572,22.7573,23.0572,23063.724783301,0
+EMIF.US,D,20100916,000000,23.0799,23.1224,23.0444,23.1224,12180.995217757,0
+EMIF.US,D,20100917,000000,23.2694,23.2694,23.0365,23.146,17690.263044009,0
+EMIF.US,D,20100920,000000,23.2694,23.2694,23.1529,23.2605,58469.587827843,0
+EMIF.US,D,20100921,000000,23.3345,23.3434,23.1164,23.2782,26129.496522524,0
+EMIF.US,D,20100922,000000,23.3345,23.3927,23.2556,23.3513,12167.820000365,0
+EMIF.US,D,20100923,000000,23.2694,23.297,23.072,23.1036,29404.044783492,0
+EMIF.US,D,20100924,000000,23.371,23.4292,23.3434,23.4213,10783.408695976,0
+EMIF.US,D,20100927,000000,23.3779,23.3848,23.2477,23.3128,25854.84391382,0
+EMIF.US,D,20100928,000000,23.219,23.3848,23.1806,23.3848,14329.569130865,0
+EMIF.US,D,20100929,000000,23.4075,23.4746,23.3049,23.3779,22803.26087025,0
+EMIF.US,D,20100930,000000,23.6414,23.6414,23.3779,23.5595,30231.043044386,0
+EMIF.US,D,20101001,000000,23.8091,23.8752,23.6779,23.8308,25438.30434859,0
+EMIF.US,D,20101004,000000,24.1091,24.1091,23.8091,23.9413,108138.13043803,0
+EMIF.US,D,20101005,000000,24.2403,24.4593,24.1209,24.4149,34217.053044506,0
+EMIF.US,D,20101006,000000,24.4879,24.4879,24.2699,24.2857,87250.343480881,0
+EMIF.US,D,20101007,000000,24.4445,24.4445,24.0084,24.0893,29934.093913942,0
+EMIF.US,D,20101008,000000,24.1742,24.2699,23.9561,24.2028,16120.385217875,0
+EMIF.US,D,20101011,000000,24.3498,24.3577,24.2857,24.3054,92277.195654945,0
+EMIF.US,D,20101012,000000,24.2275,24.3577,24.0084,24.3133,61298.205654015,0
+EMIF.US,D,20101013,000000,24.4958,24.6261,24.4958,24.5915,29987.80826177,0
+EMIF.US,D,20101014,000000,24.561,24.5698,24.3222,24.4366,44660.94652308,0
+EMIF.US,D,20101015,000000,24.7238,24.7238,24.3705,24.5097,53413.344784213,0
+EMIF.US,D,20101018,000000,24.409,24.4445,24.3646,24.4297,47602.060436212,0
+EMIF.US,D,20101019,000000,24.1594,24.1594,23.8476,23.9186,52034.000871128,0
+EMIF.US,D,20101020,000000,24.036,24.1535,23.8959,24.1535,22693.805218073,0
+EMIF.US,D,20101021,000000,24.2916,24.2916,23.8308,24.0272,29831.732609591,0
+EMIF.US,D,20101022,000000,24.1821,24.1821,23.9038,23.9265,15633.915652643,0
+EMIF.US,D,20101025,000000,23.963,24.1969,23.9344,24.1091,47477.402610121,0
+EMIF.US,D,20101026,000000,24.0893,24.1209,23.9265,24.0943,38642.912609856,0
+EMIF.US,D,20101027,000000,23.8476,23.9117,23.7075,23.8752,101027.56695956,0
+EMIF.US,D,20101028,000000,23.9344,24.0498,23.9344,24.0202,19865.187391901,0
+EMIF.US,D,20101029,000000,24.2225,24.2225,24.0439,24.1229,33316.070870566,0
+EMIF.US,D,20101101,000000,24.4524,24.4751,24.2117,24.2916,28111.860000844,0
+EMIF.US,D,20101102,000000,24.5915,24.5915,24.4218,24.5698,14093.428696075,0
+EMIF.US,D,20101103,000000,25.0237,25.0237,24.6794,24.9497,62546.810871443,0
+EMIF.US,D,20101104,000000,25.4352,25.5112,25.3641,25.5112,31932.673044437,0
+EMIF.US,D,20101105,000000,25.4806,25.4806,25.224,25.3809,44557.571740468,0
+EMIF.US,D,20101108,000000,25.5033,25.5033,25.2625,25.4253,55720.021306021,0
+EMIF.US,D,20101109,000000,25.6207,25.6207,25.0494,25.1471,49109.10261017,0
+EMIF.US,D,20101110,000000,25.3641,25.3868,25.0237,25.3128,70130.668697758,0
+EMIF.US,D,20101111,000000,25.224,25.224,24.9497,24.9773,39314.848696833,0
+EMIF.US,D,20101112,000000,24.8372,24.8372,24.4593,24.5698,63389.011306251,0
+EMIF.US,D,20101115,000000,24.6202,24.7662,24.3942,24.4445,33877.537827104,0
+EMIF.US,D,20101116,000000,24.2916,24.3429,23.817,23.9117,48581.080436242,0
+EMIF.US,D,20101117,000000,23.9413,24.0568,23.9413,24.0084,52119.133045043,0
+EMIF.US,D,20101118,000000,24.3705,24.481,24.3301,24.4149,27550.393044306,0
+EMIF.US,D,20101119,000000,24.2472,24.4958,24.1742,24.4524,41599.228696901,0
+EMIF.US,D,20101122,000000,24.4149,24.4751,24.0943,24.3429,106464.87782928,0
+EMIF.US,D,20101123,000000,23.9837,23.9837,23.5989,23.7509,22778.937391988,0
+EMIF.US,D,20101124,000000,24.0735,24.1821,24.0498,24.0814,17388.246522261,0
+EMIF.US,D,20101126,000000,24.0439,24.0439,23.7598,23.7598,4935.639130583,0
+EMIF.US,D,20101129,000000,23.8387,24.0439,23.7371,24.0439,27191.621739947,0
+EMIF.US,D,20101130,000000,23.517,24.036,23.517,23.8545,29674.643479152,0
+EMIF.US,D,20101201,000000,24.1663,24.4366,24.1594,24.3577,51585.030001549,0
+EMIF.US,D,20101202,000000,24.4879,24.6577,24.4445,24.6577,101883.95609002,0
+EMIF.US,D,20101203,000000,24.5767,24.7899,24.5698,24.782,26396.04130514,0
+EMIF.US,D,20101206,000000,24.7958,24.7958,24.5827,24.6853,122739.31174282,0
+EMIF.US,D,20101207,000000,24.9704,24.9704,24.6044,24.6133,48161.500436229,0
+EMIF.US,D,20101208,000000,24.6734,24.6734,24.3873,24.4879,30557.383044396,0
+EMIF.US,D,20101209,000000,24.6202,24.6202,24.262,24.3301,23179.261305044,0
+EMIF.US,D,20101210,000000,24.262,24.4149,24.262,24.3942,42644.124783889,0
+EMIF.US,D,20101213,000000,24.636,24.7238,24.5767,24.6734,94684.206524582,0
+EMIF.US,D,20101214,000000,24.6577,24.709,24.561,24.6202,70132.69565428,0
+EMIF.US,D,20101215,000000,24.335,24.4958,24.2117,24.2541,103170.0600031,0
+EMIF.US,D,20101216,000000,24.3222,24.3942,24.2403,24.3873,149052.24783056,0
+EMIF.US,D,20101217,000000,24.2857,24.4021,24.2472,24.4021,24263.683044207,0
+EMIF.US,D,20101220,000000,24.4021,24.409,24.1821,24.2472,26029.162174695,0
+EMIF.US,D,20101221,000000,24.6261,24.6261,24.5027,24.5975,73070.769132629,0
+EMIF.US,D,20101222,000000,24.6261,24.6508,24.4751,24.6508,33986.993479281,0
+EMIF.US,D,20101223,000000,25.1609,25.1609,24.4593,24.5402,40774.257392529,0
+EMIF.US,D,20101227,000000,24.6794,24.6794,24.4524,24.5531,91438.03565492,0
+EMIF.US,D,20101228,000000,24.5097,24.5097,24.3784,24.3942,13295.821304747,0
+EMIF.US,D,20101229,000000,24.6162,24.7642,24.6083,24.7218,70690.108697775,0
+EMIF.US,D,20101230,000000,24.9122,24.9724,24.8215,24.9004,121977.17609062,0
+EMIF.US,D,20101231,000000,24.9734,25.1332,24.9734,25.0563,23622.151305057,0
+EMIF.US,D,20110103,000000,25.2418,25.4441,25.2418,25.3957,49537.803914531,0
+EMIF.US,D,20110104,000000,25.5605,25.7825,25.3276,25.5112,76639.226089258,0
+EMIF.US,D,20110105,000000,25.4352,25.6276,25.4164,25.5753,38895.26869682,0
+EMIF.US,D,20110106,000000,25.6345,25.6345,25.2329,25.3207,41917.460870824,0
+EMIF.US,D,20110107,000000,25.3582,25.3868,25.0069,25.2487,37795.644783744,0
+EMIF.US,D,20110110,000000,24.8668,25.1086,24.8619,24.9921,73783.244350042,0
+EMIF.US,D,20110111,000000,25.2793,25.2793,25.0494,25.224,19230.750000578,0
+EMIF.US,D,20110112,000000,25.6414,25.6414,25.4894,25.6,14093.428696075,0
+EMIF.US,D,20110113,000000,25.5338,25.5417,25.4253,25.4894,17588.915217919,0
+EMIF.US,D,20110114,000000,25.4441,25.5546,25.4352,25.5269,20719.54956584,0
+EMIF.US,D,20110118,000000,25.5338,25.672,25.5112,25.5605,36948.376957631,0
+EMIF.US,D,20110119,000000,25.7203,25.8407,25.4894,25.5674,28574.006087815,0
+EMIF.US,D,20110120,000000,25.4164,25.4164,25.0879,25.2487,23478.237392009,0
+EMIF.US,D,20110121,000000,25.3345,25.3503,25.0652,25.0652,32040.101740093,0
+EMIF.US,D,20110124,000000,24.8372,25.0425,24.8372,25.0375,34761.290870609,0
+EMIF.US,D,20110125,000000,24.8303,24.9349,24.7366,24.9053,54974.101305999,0
+EMIF.US,D,20110126,000000,24.9773,25.154,24.9773,25.1323,48581.080436242,0
+EMIF.US,D,20110127,000000,25.3128,25.3503,25.2329,25.2418,16041.333913525,0
+EMIF.US,D,20110128,000000,25.1086,25.1086,24.5027,24.5915,31839.433044434,0
+EMIF.US,D,20110131,000000,24.5077,24.7563,24.5077,24.7474,33763.014783623,0
+EMIF.US,D,20110201,000000,24.7583,25.0425,24.7583,25.0148,34481.570870601,0
+EMIF.US,D,20110202,000000,25.0573,25.0948,24.9418,24.9921,31248.57521833,0
+EMIF.US,D,20110203,000000,25.0494,25.0494,24.782,24.927,24165.3756529,0
+EMIF.US,D,20110204,000000,24.9921,24.9921,24.6577,24.8116,19784.109131029,0
+EMIF.US,D,20110207,000000,24.5698,24.6508,24.3133,24.561,41601.255653423,0
+EMIF.US,D,20110208,000000,24.2541,24.5698,24.2541,24.5698,25911.59869643,0
+EMIF.US,D,20110209,000000,24.0893,24.2778,24.0202,24.115,44485.614783945,0
+EMIF.US,D,20110210,000000,23.8032,24.0272,23.7311,23.9561,31105.674783543,0
+EMIF.US,D,20110211,000000,23.9482,24.1475,23.7795,24.0735,35351.135218453,0
+EMIF.US,D,20110214,000000,24.1742,24.2857,24.1209,24.2275,22566.106957199,0
+EMIF.US,D,20110215,000000,24.0143,24.2403,24.0143,24.1969,13902.894783026,0
+EMIF.US,D,20110216,000000,24.4445,24.561,24.4297,24.5264,17873.702609232,0
+EMIF.US,D,20110218,000000,24.709,24.8116,24.6646,24.7662,25395.738261632,0
+EMIF.US,D,20110222,000000,24.2334,24.3054,23.9719,24.0439,33292.760870565,0
+EMIF.US,D,20110223,000000,24.262,24.262,23.9837,24.1298,70100.264349931,0
+EMIF.US,D,20110224,000000,23.9768,24.1535,23.963,24.115,21971.195218051,0
+EMIF.US,D,20110225,000000,24.2028,24.335,24.2028,24.3301,8649.0234785206,0
+EMIF.US,D,20110228,000000,24.3103,24.4968,24.2748,24.4287,28887.170870433,0
+EMIF.US,D,20110301,000000,24.6991,24.6991,24.2916,24.3054,26399.081739923,0
+EMIF.US,D,20110302,000000,24.4672,24.5531,24.409,24.4958,13412.371304751,0
+EMIF.US,D,20110303,000000,24.6646,25.0148,24.6646,24.9556,16289.636087446,0
+EMIF.US,D,20110304,000000,25.0573,25.0731,24.9053,25.0494,14521.116522175,0
+EMIF.US,D,20110307,000000,25.1816,25.1816,24.8224,24.9201,15709.926522211,0
+EMIF.US,D,20110308,000000,25.0731,25.2625,24.9921,25.1609,4899.1539131906,0
+EMIF.US,D,20110309,000000,25.1816,25.2487,25.1234,25.1323,16736.580000503,0
+EMIF.US,D,20110310,000000,24.8372,24.9921,24.7958,24.8372,29404.044783492,0
+EMIF.US,D,20110311,000000,24.636,25.0494,24.636,25.0494,16213.625217878,0
+EMIF.US,D,20110314,000000,24.8372,25.0573,24.8116,25.0375,6290.6595654063,0
+EMIF.US,D,20110315,000000,24.1387,24.709,24.1387,24.6508,126047.30478639,0
+EMIF.US,D,20110316,000000,24.5471,24.5915,23.9837,24.1387,79537.773915432,0
+EMIF.US,D,20110317,000000,24.4603,24.4603,24.1623,24.2442,16732.526087459,0
+EMIF.US,D,20110318,000000,24.5531,24.6508,24.4149,24.481,33303.909131435,0
+EMIF.US,D,20110321,000000,24.9053,25.1017,24.8757,25.0237,32444.479566192,0
+EMIF.US,D,20110322,000000,25.0494,25.154,25.0494,25.1165,82739.351741615,0
+EMIF.US,D,20110323,000000,25.1609,25.3641,25.1402,25.2793,20251.322609304,0
+EMIF.US,D,20110324,000000,25.4085,25.5112,25.3276,25.5112,26500.429566013,0
+EMIF.US,D,20110325,000000,25.5546,25.6927,25.4302,25.5546,5449.4726088593,0
+EMIF.US,D,20110328,000000,25.6069,25.6069,25.4164,25.4727,44232.24521872,0
+EMIF.US,D,20110329,000000,25.4302,25.7657,25.4302,25.7381,22885.352609383,0
+EMIF.US,D,20110330,000000,25.9927,26.1308,25.9631,26.1111,32783.994783593,0
+EMIF.US,D,20110331,000000,26.187,26.3666,26.187,26.2719,24673.12826161,0
+EMIF.US,D,20110401,000000,26.563,26.6962,26.2413,26.6577,31915.443914002,0
+EMIF.US,D,20110404,000000,26.8442,26.9784,26.7445,26.8767,27479.449566043,0
+EMIF.US,D,20110405,000000,26.8274,26.9922,26.7731,26.9271,25895.383044256,0
+EMIF.US,D,20110406,000000,27.0287,27.081,26.8827,26.8827,13215.756522136,0
+EMIF.US,D,20110407,000000,26.8767,26.933,26.7445,26.8353,72985.636958713,0
+EMIF.US,D,20110408,000000,27.081,27.081,26.8195,26.9498,25887.275218169,0
+EMIF.US,D,20110411,000000,26.8442,26.8442,26.3212,26.3212,13828.91086998,0
+EMIF.US,D,20110412,000000,26.3864,26.4377,26.117,26.2837,25062.303913796,0
+EMIF.US,D,20110413,000000,26.5324,26.5857,26.264,26.4308,29236.820870443,0
+EMIF.US,D,20110414,000000,26.4742,26.6725,26.2334,26.6725,39670.579566409,0
+EMIF.US,D,20110415,000000,26.6488,26.8521,26.6133,26.6814,109449.57130763,0
+EMIF.US,D,20110418,000000,26.4456,26.4456,26.1683,26.4012,15463.651304812,0
+EMIF.US,D,20110419,000000,26.4377,26.5492,26.3716,26.4959,17532.160435309,0
+EMIF.US,D,20110420,000000,26.9211,26.9715,26.7662,26.8679,11628.649565567,0
+EMIF.US,D,20110421,000000,27.1402,27.2053,27.1007,27.154,15982.552174393,0
+EMIF.US,D,20110425,000000,27.1096,27.301,26.9715,27.0958,18684.485217952,0
+EMIF.US,D,20110426,000000,27.1619,27.1905,27.0287,27.1234,29268.238696531,0
+EMIF.US,D,20110427,000000,27.1905,27.1905,26.7445,27.0238,88854.679567886,0
+EMIF.US,D,20110428,000000,26.8906,26.9211,26.7218,26.9211,20891.840870193,0
+EMIF.US,D,20110429,000000,26.9024,26.9567,26.8057,26.931,26469.011739925,0
+EMIF.US,D,20110502,000000,27.0238,27.2408,26.8353,26.8402,26078.822609479,0
+EMIF.US,D,20110503,000000,26.6883,26.7307,26.4544,26.5758,21875.928261527,0
+EMIF.US,D,20110504,000000,26.5196,26.5196,26.2048,26.2048,24263.683044207,0
+EMIF.US,D,20110505,000000,25.9118,26.3074,25.892,26.0657,31468.500000945,0
+EMIF.US,D,20110506,000000,26.489,26.6488,26.3449,26.3864,16564.28869615,0
+EMIF.US,D,20110509,000000,26.2916,26.634,26.2916,26.6281,8923.6760872245,0
+EMIF.US,D,20110510,000000,26.6488,26.8353,26.6202,26.8353,26724.408261672,0
+EMIF.US,D,20110511,000000,26.8195,26.8195,26.2719,26.3943,17461.216957046,0
+EMIF.US,D,20110512,000000,26.4544,26.5196,26.1111,26.5028,25651.134783379,0
+EMIF.US,D,20110513,000000,26.5393,26.5393,25.97,26.1377,37357.822175035,0
+EMIF.US,D,20110516,000000,26.191,26.3449,26.1111,26.1535,10201.672174219,0
+EMIF.US,D,20110517,000000,26.2265,26.2837,26.0302,26.2719,11762.428696005,0
+EMIF.US,D,20110518,000000,26.1989,26.6202,26.1989,26.5265,15684.589565688,0
+EMIF.US,D,20110519,000000,26.6281,26.6281,26.4544,26.563,18348.010435334,0
+EMIF.US,D,20110520,000000,26.4544,26.4544,26.2265,26.3637,37250.393479379,0
+EMIF.US,D,20110523,000000,25.9562,25.9562,25.7657,25.9196,15896.406522216,0
+EMIF.US,D,20110524,000000,26.0154,26.0351,25.8979,25.9867,19631.073913633,0
+EMIF.US,D,20110525,000000,25.9058,26.0242,25.8318,25.9562,30093.210000904,0
+EMIF.US,D,20110526,000000,26.0578,26.191,26.0242,26.191,20510.773044094,0
+EMIF.US,D,20110527,000000,26.2808,26.3696,26.1851,26.268,37656.798262,0
+EMIF.US,D,20110531,000000,26.5205,26.6468,26.3696,26.5788,32459.681740105,0
+EMIF.US,D,20110601,000000,26.5107,26.5107,26.117,26.117,23189.396087653,0
+EMIF.US,D,20110602,000000,26.1989,26.3804,26.1535,26.3804,11963.097391664,0
+EMIF.US,D,20110603,000000,26.0746,26.4544,26.0746,26.3637,11496.89739165,0
+EMIF.US,D,20110606,000000,26.3943,26.3943,25.9789,26.0746,11263.797391643,0
+EMIF.US,D,20110607,000000,26.1397,26.2601,26.1397,26.1555,11544.530869912,0
+EMIF.US,D,20110608,000000,26.1318,26.1397,25.9098,25.9335,10487.473043793,0
+EMIF.US,D,20110609,000000,25.8881,25.9029,25.8052,25.821,9679.7308698559,0
+EMIF.US,D,20110610,000000,25.6059,25.6138,25.3444,25.4046,27044.667392116,0
+EMIF.US,D,20110613,000000,25.4727,25.6,25.3641,25.4806,24916.363044226,0
+EMIF.US,D,20110614,000000,25.6059,25.7223,25.6059,25.6276,55357.196088619,0
+EMIF.US,D,20110615,000000,25.3839,25.4322,25.0622,25.1747,38137.186957667,0
+EMIF.US,D,20110616,000000,25.077,25.077,24.7948,24.9527,22571.174348504,0
+EMIF.US,D,20110617,000000,25.1944,25.2033,25.0523,25.1875,14116.738696076,0
+EMIF.US,D,20110620,000000,25.152,25.1875,25.0474,25.1747,15508.244348292,0
+EMIF.US,D,20110621,000000,25.4105,25.599,25.3227,25.5743,15160.621304803,0
+EMIF.US,D,20110622,000000,25.5003,25.5901,25.3898,25.3898,8633.8213046071,0
+EMIF.US,D,20110623,000000,25.0622,25.3227,25.0099,25.3227,9036.1721741844,0
+EMIF.US,D,20110624,000000,25.3444,25.4204,25.2635,25.2793,14328.555652604,0
+EMIF.US,D,20110627,000000,25.3069,25.4855,25.3069,25.4786,5765.6778262601,0
+EMIF.US,D,20110628,000000,25.5398,25.7164,25.3987,25.7164,10040.529130736,0
+EMIF.US,D,20110629,000000,25.6878,25.9167,25.6651,25.897,18510.166957078,0
+EMIF.US,D,20110630,000000,26.0302,26.1051,26.0233,26.1051,21128.994783243,0
+EMIF.US,D,20110701,000000,26.2364,26.3558,26.0815,26.3558,15708.91304395,0
+EMIF.US,D,20110705,000000,26.4377,26.4377,26.1999,26.2532,18288.21521794,0
+EMIF.US,D,20110706,000000,26.194,26.194,25.8802,26.0519,15030.896087408,0
+EMIF.US,D,20110707,000000,26.3933,26.3933,26.1772,26.1851,10384.098261181,0
+EMIF.US,D,20110708,000000,25.897,25.9463,25.7687,25.8358,76692.940437086,0
+EMIF.US,D,20110711,000000,25.6345,25.6345,25.301,25.301,12380.650435154,0
+EMIF.US,D,20110712,000000,25.1678,25.3227,25.1599,25.1875,66048.378262853,0
+EMIF.US,D,20110713,000000,25.2635,25.6651,25.2635,25.4855,7754.1221741459,0
+EMIF.US,D,20110714,000000,25.5398,25.5398,25.2487,25.2487,11809.048696007,0
+EMIF.US,D,20110715,000000,25.3286,25.4046,25.3286,25.4046,13945.460869984,0
+EMIF.US,D,20110718,000000,25.1599,25.1599,24.9951,25.0099,4750.1726088383,0
+EMIF.US,D,20110719,000000,25.1224,25.2704,25.0918,25.2122,16130.520000484,0
+EMIF.US,D,20110720,000000,25.1944,25.3138,25.0987,25.0987,96267.259568108,0
+EMIF.US,D,20110721,000000,25.2793,25.4105,25.2556,25.3987,7730.8121741452,0
+EMIF.US,D,20110722,000000,25.4658,25.4658,25.2635,25.3375,16399.091739623,0
+EMIF.US,D,20110725,000000,25.2033,25.4658,25.1944,25.2921,42379.606957794,0
+EMIF.US,D,20110726,000000,25.4401,25.4786,25.2793,25.4717,23075.886522432,0
+EMIF.US,D,20110727,000000,25.3592,25.3592,24.9211,24.9566,15054.206087409,0
+EMIF.US,D,20110728,000000,24.9803,25.1806,24.9724,25.0701,16771.038261373,0
+EMIF.US,D,20110729,000000,24.8619,25.2122,24.8106,25.1224,36834.86739241,0
+EMIF.US,D,20110801,000000,25.4658,25.4658,24.8678,25.077,21187.776522375,0
+EMIF.US,D,20110802,000000,24.9566,24.9566,24.4672,24.4761,17180.483478777,0
+EMIF.US,D,20110803,000000,24.4445,24.4445,23.8199,24.2373,173822.67000522,0
+EMIF.US,D,20110804,000000,23.7331,23.7331,23.0178,23.0829,141773.44696078,0
+EMIF.US,D,20110805,000000,23.0247,23.076,22.111,22.8372,56761.876958226,0
+EMIF.US,D,20110808,000000,21.9018,22.0567,20.7779,20.9496,82638.003915525,0
+EMIF.US,D,20110809,000000,21.3581,21.8564,20.7651,21.8564,36682.845653276,0
+EMIF.US,D,20110810,000000,21.4775,21.6127,20.9713,21.1341,41491.800001246,0
+EMIF.US,D,20110811,000000,21.3009,22.0202,21.1756,22.0123,19531.753044065,0
+EMIF.US,D,20110812,000000,22.0804,22.1238,21.7439,21.9452,28167.601305194,0
+EMIF.US,D,20110815,000000,22.2896,22.4879,22.2896,22.4672,16665.63652224,0
+EMIF.US,D,20110816,000000,22.3626,22.5116,22.2353,22.4228,40025.296957724,0
+EMIF.US,D,20110817,000000,22.5777,22.8086,22.5037,22.6961,24054.906522461,0
+EMIF.US,D,20110818,000000,22.0202,22.2077,21.7647,21.8485,35955.168261949,0
+EMIF.US,D,20110819,000000,21.7153,22.2432,21.7153,21.7903,88389.493046133,0
+EMIF.US,D,20110822,000000,22.038,22.1238,21.7153,21.7153,17433.853044002,0
+EMIF.US,D,20110823,000000,21.8564,22.2728,21.8564,22.2728,7386.2295654392,0
+EMIF.US,D,20110824,000000,22.0804,22.2521,21.9758,22.1386,8025.7343480671,0
+EMIF.US,D,20110825,000000,22.0123,22.0202,21.6926,21.8278,12007.690435143,0
+EMIF.US,D,20110826,000000,21.5821,22.0725,21.4834,22.0439,9541.8978263735,0
+EMIF.US,D,20110829,000000,22.3873,22.6369,22.2432,22.5629,3425.556521842,0
+EMIF.US,D,20110830,000000,22.3932,22.7277,22.3932,22.6537,6337.2795654077,0
+EMIF.US,D,20110831,000000,22.7967,22.9033,22.7139,22.8954,9076.7113046204,0
+EMIF.US,D,20110901,000000,22.8767,23.076,22.8313,22.8767,16688.94652224,0
+EMIF.US,D,20110902,000000,22.5116,22.6852,22.3162,22.406,11404.670869908,0
+EMIF.US,D,20110906,000000,21.5673,21.9393,21.3808,21.9324,11801.95434818,0
+EMIF.US,D,20110907,000000,22.2521,22.4741,22.2432,22.4366,15558.918261337,0
+EMIF.US,D,20110908,000000,22.2659,22.3626,22.1031,22.1988,2815.4426087802,0
+EMIF.US,D,20110909,000000,21.7232,21.7232,21.3147,21.3581,2405.9973913766,0
+EMIF.US,D,20110912,000000,20.9654,21.2555,20.8154,21.2259,23787.348261584,0
+EMIF.US,D,20110913,000000,21.2259,21.2664,21.0157,21.2338,14127.886956946,0
+EMIF.US,D,20110914,000000,21.1193,21.2841,20.8618,21.1864,4977.1917392799,0
+EMIF.US,D,20110915,000000,21.2091,21.3147,21.2091,21.3147,5894.3895653944,0
+EMIF.US,D,20110916,000000,21.4726,21.4726,21.2664,21.2664,1104.691304381,0
+EMIF.US,D,20110919,000000,20.6526,20.7651,20.4514,20.7651,7986.208695892,0
+EMIF.US,D,20110920,000000,20.548,20.8293,20.481,20.4879,22892.446957209,0
+EMIF.US,D,20110921,000000,20.4435,20.6151,19.9254,19.9254,43394.098696955,0
+EMIF.US,D,20110922,000000,19.2683,19.2683,18.548,18.7118,24124.836522464,0
+EMIF.US,D,20110923,000000,18.7996,19.2614,18.7996,19.1795,13638.376956931,0
+EMIF.US,D,20110926,000000,19.292,19.4479,18.9338,19.4479,11584.056522087,0
+EMIF.US,D,20110927,000000,20.0695,20.2511,19.8643,19.8643,63489.34565408,0
+EMIF.US,D,20110928,000000,19.9452,20.2037,19.6413,19.6413,19891.537826684,0
+EMIF.US,D,20110929,000000,19.9975,20.1178,19.6867,19.9166,16779.14608746,0
+EMIF.US,D,20110930,000000,19.5959,19.7261,19.215,19.2219,26900.753479069,0
+EMIF.US,D,20111003,000000,18.9476,19.1637,18.6891,18.6891,24928.524783357,0
+EMIF.US,D,20111004,000000,18.7868,18.9259,18.2214,18.9259,125411.85391681,0
+EMIF.US,D,20111005,000000,19.0226,19.3127,18.8154,19.3127,24957.915652923,0
+EMIF.US,D,20111006,000000,19.4331,19.886,19.366,19.886,12203.291739497,0
+EMIF.US,D,20111007,000000,20.0873,20.1386,19.6107,19.6906,8972.3230437477,0
+EMIF.US,D,20111010,000000,20.0695,20.4435,20.0695,20.3083,18408.819130988,0
+EMIF.US,D,20111011,000000,20.0942,20.5273,20.0942,20.3695,35484.914348892,0
+EMIF.US,D,20111012,000000,20.8006,21.1263,20.6813,21.1263,18103.762174457,0
+EMIF.US,D,20111013,000000,21.069,21.0848,20.8085,21.0463,9026.0373915754,0
+EMIF.US,D,20111014,000000,21.2022,21.3009,21.0769,21.2407,13964.716956941,0
+EMIF.US,D,20111017,000000,21.0769,21.0769,20.771,20.8914,3154.9578261817,0
+EMIF.US,D,20111018,000000,20.771,21.292,20.7493,21.292,8514.2308698209,0
+EMIF.US,D,20111019,000000,21.2338,21.2338,20.8983,20.9881,18660.161739691,0
+EMIF.US,D,20111020,000000,20.9052,20.9427,20.5619,20.8372,22716.101739813,0
+EMIF.US,D,20111021,000000,21.0848,21.366,21.0848,21.3423,31045.87956615,0
+EMIF.US,D,20111024,000000,21.4183,22.1791,21.4183,22.0567,31411.745218335,0
+EMIF.US,D,20111025,000000,21.6226,21.8564,21.5752,21.59,21545.534348473,0
+EMIF.US,D,20111026,000000,22.0725,22.2432,21.7439,22.1544,19563.170870153,0
+EMIF.US,D,20111027,000000,22.9211,23.374,22.7622,23.1372,185719.89130992,0
+EMIF.US,D,20111028,000000,22.8836,23.3138,22.8836,23.3138,7465.2808697894,0
+EMIF.US,D,20111031,000000,22.6852,22.7671,22.4879,22.4879,30081.048261773,0
+EMIF.US,D,20111101,000000,21.59,22.0054,21.59,21.8564,20769.210000624,0
+EMIF.US,D,20111102,000000,22.1159,22.3873,22.111,22.3182,36138.607827172,0
+EMIF.US,D,20111103,000000,22.407,22.554,22.3251,22.554,9958.4373916034,0
+EMIF.US,D,20111104,000000,22.0834,22.3241,21.9709,22.2185,167340.4630485,0
+EMIF.US,D,20111107,000000,22.4366,22.4672,22.2797,22.4672,10863.473478587,0
+EMIF.US,D,20111108,000000,22.4622,22.6616,22.3182,22.6142,10043.569565519,0
+EMIF.US,D,20111109,000000,22.1159,22.1159,21.5979,21.6492,31556.672609643,0
+EMIF.US,D,20111110,000000,21.8416,21.9452,21.7745,21.7745,5904.5243480034,0
+EMIF.US,D,20111111,000000,22.0725,22.3182,22.0725,22.2225,10981.036956851,0
+EMIF.US,D,20111114,000000,22.1623,22.1623,21.8416,21.9324,15474.799565682,0
+EMIF.US,D,20111115,000000,21.9886,22.2521,21.9393,22.1988,27665.929566048,0
+EMIF.US,D,20111116,000000,21.8041,22.0054,21.6492,21.6492,12007.690435143,0
+EMIF.US,D,20111117,000000,21.8041,21.887,21.3364,21.3364,10633.413913363,0
+EMIF.US,D,20111118,000000,21.4657,21.5821,21.3897,21.4262,27962.878696492,0
+EMIF.US,D,20111121,000000,21.0592,21.142,20.702,20.846,20295.915652783,0
+EMIF.US,D,20111122,000000,20.9556,21.0019,20.7355,20.8746,20462.126087571,0
+EMIF.US,D,20111123,000000,20.6605,20.6763,20.3329,20.3458,24477.526957257,0
+EMIF.US,D,20111125,000000,20.3931,20.4069,20.2807,20.3329,2675.582608776,0
+EMIF.US,D,20111128,000000,21.0848,21.0848,20.8539,20.8618,16596.720000498,0
+EMIF.US,D,20111129,000000,21.0592,21.2486,20.9792,21.0523,5717.0308697369,0
+EMIF.US,D,20111130,000000,21.8712,22.3162,21.8712,22.3162,120954.57652537,0
+EMIF.US,D,20111201,000000,22.2077,22.3182,22.0656,22.0873,49736.445653667,0
+EMIF.US,D,20111202,000000,22.182,22.1949,21.8485,21.8712,26446.715218185,0
+EMIF.US,D,20111205,000000,22.1712,22.3182,22.1031,22.2077,31798.893913998,0
+EMIF.US,D,20111206,000000,21.9472,22.1347,21.8781,22.1268,23492.426087662,0
+EMIF.US,D,20111207,000000,21.9028,22.182,21.8564,22.182,30616.164783528,0
+EMIF.US,D,20111208,000000,21.7814,21.888,21.4864,21.4864,27067.977392117,0
+EMIF.US,D,20111209,000000,21.5782,21.9176,21.5782,21.8781,21875.928261527,0
+EMIF.US,D,20111212,000000,21.4262,21.4262,21.142,21.2259,23057.643913736,0
+EMIF.US,D,20111213,000000,21.518,21.5535,21.0286,21.0286,28622.653044338,0
+EMIF.US,D,20111214,000000,21.1657,21.1657,20.9911,21.0375,13420.479130838,0
+EMIF.US,D,20111215,000000,21.4657,21.4657,21.1677,21.217,28920.615653042,0
+EMIF.US,D,20111216,000000,21.3818,21.4262,21.217,21.2743,30297.932609605,0
+EMIF.US,D,20111219,000000,21.0819,21.3364,20.7868,20.7868,21018.525652805,0
+EMIF.US,D,20111220,000000,21.2555,21.5535,21.2555,21.4933,57054.772175626,0
+EMIF.US,D,20111221,000000,21.4509,21.5703,21.292,21.5002,52233.656088525,0
+EMIF.US,D,20111222,000000,21.5259,21.7814,21.5002,21.7637,54831.200871212,0
+EMIF.US,D,20111223,000000,21.7893,21.9087,21.7212,21.8633,51909.343045037,0
+EMIF.US,D,20111227,000000,21.7291,21.9472,21.7212,21.9472,91463.372611442,0
+EMIF.US,D,20111228,000000,21.812,21.812,21.4785,21.5486,13461.018261274,0
+EMIF.US,D,20111229,000000,21.5002,21.7725,21.5002,21.7568,21779.647826741,0
+EMIF.US,D,20111230,000000,21.6275,21.888,21.6275,21.7212,47651.720870996,0
+EMIF.US,D,20120103,000000,22.255,22.3162,22.1268,22.1347,9062.5226089678,0
+EMIF.US,D,20120104,000000,22.0834,22.3675,21.9768,22.3024,37462.210435908,0
+EMIF.US,D,20120105,000000,22.1347,22.3458,22.1347,22.3093,14535.305217828,0
+EMIF.US,D,20120106,000000,22.2955,22.2955,22.0459,22.1583,9060.495652446,0
+EMIF.US,D,20120109,000000,22.331,22.3991,22.182,22.3675,7774.3917393639,0
+EMIF.US,D,20120110,000000,22.6714,22.8046,22.6103,22.6152,15449.46260916,0
+EMIF.US,D,20120111,000000,22.5293,22.7079,22.5116,22.6912,12986.710435173,0
+EMIF.US,D,20120112,000000,22.8204,22.9576,22.8125,22.8816,7867.6317393667,0
+EMIF.US,D,20120113,000000,22.7671,22.7671,22.5205,22.7139,13976.878696072,0
+EMIF.US,D,20120117,000000,22.9201,23.0454,22.7967,22.9398,14032.620000421,0
+EMIF.US,D,20120118,000000,23.0533,23.445,23.0533,23.4391,38223.332609843,0
+EMIF.US,D,20120119,000000,23.4391,23.5358,23.4391,23.4608,13790.398696066,0
+EMIF.US,D,20120120,000000,23.445,23.5831,23.445,23.5358,13111.368261263,0
+EMIF.US,D,20120123,000000,23.5279,23.7765,23.5279,23.6492,53040.384784201,0
+EMIF.US,D,20120124,000000,23.4075,23.6118,23.4075,23.5358,46558.177827485,0
+EMIF.US,D,20120125,000000,23.5427,23.8219,23.5072,23.7923,27107.503044292,0
+EMIF.US,D,20120126,000000,23.9591,23.9591,23.6562,23.6562,10891.850869892,0
+EMIF.US,D,20120127,000000,23.8614,24.0627,23.8614,24.0627,9188.1939133194,0
+EMIF.US,D,20120130,000000,23.6048,23.9048,23.6048,23.8012,21030.687391936,0
+EMIF.US,D,20120131,000000,24.041,24.0469,23.8683,24.0242,21567.830870213,0
+EMIF.US,D,20120201,000000,24.4396,24.6863,24.4396,24.6734,24589.009565956,0
+EMIF.US,D,20120202,000000,24.7326,24.8767,24.7129,24.7326,20198.621739737,0
+EMIF.US,D,20120203,000000,24.8925,25.0642,24.8767,24.929,20086.125652777,0
+EMIF.US,D,20120206,000000,25.0642,25.1332,24.8678,25.1332,28785.823044343,0
+EMIF.US,D,20120207,000000,24.9073,25.149,24.8767,25.0958,19074.674348399,0
+EMIF.US,D,20120208,000000,25.2388,25.3286,25.1569,25.2852,31630.656522689,0
+EMIF.US,D,20120209,000000,25.2388,25.3286,25.1717,25.3286,11324.606087297,0
+EMIF.US,D,20120210,000000,24.8096,24.9902,24.8096,24.9221,34217.053044506,0
+EMIF.US,D,20120213,000000,25.3355,25.3355,25.1244,25.2171,10012.151739431,0
+EMIF.US,D,20120214,000000,25.0563,25.1569,24.9971,25.1421,9905.7365220366,0
+EMIF.US,D,20120215,000000,25.2457,25.3513,25.1994,25.2556,13617.093913452,0
+EMIF.US,D,20120216,000000,25.2092,25.5674,25.1244,25.5674,8547.6756524306,0
+EMIF.US,D,20120217,000000,25.5674,25.818,25.5674,25.7588,18717.930000562,0
+EMIF.US,D,20120221,000000,25.7115,25.7588,25.4401,25.5486,16755.83608746,0
+EMIF.US,D,20120222,000000,25.519,25.7272,25.519,25.7115,7941.6156524124,0
+EMIF.US,D,20120223,000000,25.5486,25.669,25.4658,25.6,20585.770435401,0
+EMIF.US,D,20120224,000000,25.6967,25.8703,25.6907,25.7361,18099.708261413,0
+EMIF.US,D,20120227,000000,25.5408,25.7736,25.525,25.7647,12323.895652544,0
+EMIF.US,D,20120228,000000,25.7588,25.9315,25.7588,25.9236,19710.125217983,0
+EMIF.US,D,20120229,000000,26.0825,26.2127,25.822,25.822,21950.925652833,0
+EMIF.US,D,20120301,000000,25.9986,26.1653,25.9848,26.1495,17102.445652688,0
+EMIF.US,D,20120302,000000,26.1801,26.1801,25.8861,25.9986,8471.6647828631,0
+EMIF.US,D,20120305,000000,26.0519,26.0519,25.7736,25.9542,38624.67000116,0
+EMIF.US,D,20120306,000000,25.3829,25.3829,25.005,25.0958,24196.793478987,0
+EMIF.US,D,20120307,000000,25.1017,25.2299,25.0958,25.223,39644.229131625,0
+EMIF.US,D,20120308,000000,25.4401,25.6375,25.3987,25.6375,8092.6239132865,0
+EMIF.US,D,20120309,000000,25.6296,25.7361,25.6296,25.6523,117784.41652528,0
+EMIF.US,D,20120312,000000,25.374,25.5092,25.2684,25.4194,15365.343913505,0
+EMIF.US,D,20120313,000000,25.4579,25.969,25.4322,25.969,9947.2891307335,0
+EMIF.US,D,20120314,000000,25.9769,26.0144,25.6157,25.6375,35129.183479316,0
+EMIF.US,D,20120315,000000,25.6967,25.7115,25.519,25.7115,11307.376956861,0
+EMIF.US,D,20120316,000000,25.8407,25.8486,25.7055,25.7519,91601.205654925,0
+EMIF.US,D,20120319,000000,25.519,25.6967,25.4273,25.6088,13331.293043879,0
+EMIF.US,D,20120320,000000,25.2684,25.3355,25.2299,25.3207,18582.123913601,0
+EMIF.US,D,20120321,000000,25.2773,25.3829,25.1017,25.3592,11247.581739468,0
+EMIF.US,D,20120322,000000,24.9665,25.0129,24.8629,25.005,8367.2765219904,0
+EMIF.US,D,20120323,000000,24.8925,25.0425,24.8925,25.0425,3960.6730435972,0
+EMIF.US,D,20120326,000000,25.2092,25.4401,25.1846,25.4273,27088.246957335,0
+EMIF.US,D,20120327,000000,25.519,25.525,25.4046,25.4046,13964.716956941,0
+EMIF.US,D,20120328,000000,25.448,25.448,25.0425,25.1421,16499.426087452,0
+EMIF.US,D,20120329,000000,24.9734,25.0366,24.8096,25.0366,3884.6621740297,0
+EMIF.US,D,20120330,000000,25.1244,25.2299,25.0129,25.0129,6179.1769567073,0
+EMIF.US,D,20120402,000000,24.8925,25.4658,24.8767,25.4322,7488.5908697901,0
+EMIF.US,D,20120403,000000,25.4322,25.5486,25.299,25.3987,10625.306087276,0
+EMIF.US,D,20120404,000000,25.0958,25.149,25.0425,25.1096,14948.804348275,0
+EMIF.US,D,20120405,000000,25.1096,25.1776,25.079,25.1776,3320.1547827084,0
+EMIF.US,D,20120409,000000,24.7642,25.0563,24.7642,24.9004,5880.2008697418,0
+EMIF.US,D,20120410,000000,24.8215,24.8215,24.5462,24.5975,13364.737826488,0
+EMIF.US,D,20120411,000000,24.8629,24.9902,24.7257,24.7415,31242.494348764,0
+EMIF.US,D,20120412,000000,25.0129,25.1569,25.0129,25.0879,12251.93869602,0
+EMIF.US,D,20120413,000000,25.0958,25.0958,24.8215,24.8471,13267.443913442,0
+EMIF.US,D,20120416,000000,24.8215,24.8215,24.5975,24.7257,6999.0808697754,0
+EMIF.US,D,20120417,000000,24.8471,24.9971,24.8096,24.9971,6813.6143480307,0
+EMIF.US,D,20120418,000000,24.8027,25.0218,24.8027,25.0218,3666.7643479362,0
+EMIF.US,D,20120419,000000,25.1569,25.1569,24.8856,24.929,31718.829131387,0
+EMIF.US,D,20120420,000000,25.223,25.3286,25.2092,25.2092,16462.94087006,0
+EMIF.US,D,20120423,000000,24.8629,24.9458,24.7642,24.9073,19085.822609269,0
+EMIF.US,D,20120424,000000,24.8678,25.0642,24.8678,25.0218,9448.6578263707,0
+EMIF.US,D,20120425,000000,25.2852,25.3661,25.2171,25.3207,10318.222174223,0
+EMIF.US,D,20120426,000000,25.1421,25.2388,25.0958,25.2388,2106.0078261502,0
+EMIF.US,D,20120427,000000,25.3128,25.4194,25.1846,25.3592,7924.3865219771,0
+EMIF.US,D,20120430,000000,25.2773,25.3513,25.2299,25.299,4376.1991305662,0
+EMIF.US,D,20120501,000000,25.4658,25.7055,25.2852,25.5674,3968.7808696844,0
+EMIF.US,D,20120502,000000,25.3128,25.4105,25.2773,25.3888,13157.988261265,0
+EMIF.US,D,20120503,000000,25.3355,25.4105,25.1994,25.1994,36599.740435882,0
+EMIF.US,D,20120504,000000,24.9073,24.9971,24.8629,24.8629,8590.2417393884,0
+EMIF.US,D,20120507,000000,24.7129,24.7257,24.5817,24.7129,16021.064348307,0
+EMIF.US,D,20120508,000000,24.5521,24.5679,24.2225,24.4712,20294.902174522,0
+EMIF.US,D,20120509,000000,24.1021,24.2067,24.0183,24.1613,9737.4991307272,0
+EMIF.US,D,20120510,000000,24.2827,24.3123,24.2373,24.2373,24381.246522471,0
+EMIF.US,D,20120511,000000,24.1683,24.3952,24.1396,24.1396,9347.3100002807,0
+EMIF.US,D,20120514,000000,23.6917,23.6917,23.521,23.5752,18823.331739696,0
+EMIF.US,D,20120515,000000,23.3572,23.5072,23.1085,23.1816,17744.990870098,0
+EMIF.US,D,20120516,000000,23.1589,23.1894,22.9319,23.0168,16970.69347877,0
+EMIF.US,D,20120517,000000,23.2358,23.2358,22.851,22.851,6421.3982610624,0
+EMIF.US,D,20120518,000000,22.8046,22.8204,22.4534,22.5639,30897.911740058,0
+EMIF.US,D,20120521,000000,22.6221,22.9941,22.6221,22.9941,26586.57521819,0
+EMIF.US,D,20120522,000000,22.9033,23.0681,22.5876,22.6852,17982.144783149,0
+EMIF.US,D,20120523,000000,22.3675,22.4534,22.0972,22.4534,23887.682609413,0
+EMIF.US,D,20120524,000000,22.481,22.5481,22.3616,22.3616,3876.5543479425,0
+EMIF.US,D,20120525,000000,22.406,22.5116,22.406,22.481,3260.3595653153,0
+EMIF.US,D,20120529,000000,22.9783,22.9783,22.7523,22.8747,8058.1656524159,0
+EMIF.US,D,20120530,000000,22.5718,22.7139,22.5639,22.7079,3329.2760870565,0
+EMIF.US,D,20120531,000000,22.7967,23.0109,22.7523,23.002,12001.609565578,0
+EMIF.US,D,20120601,000000,22.5441,22.8125,22.5441,22.8125,10025.326956823,0
+EMIF.US,D,20120604,000000,22.6793,22.7671,22.5876,22.632,35417.011305411,0
+EMIF.US,D,20120605,000000,22.5363,22.6793,22.5363,22.6053,4788.6847827525,0
+EMIF.US,D,20120606,000000,23.0602,23.1983,23.0227,23.1983,4780.5769566653,0
+EMIF.US,D,20120607,000000,23.6048,23.6048,23.3671,23.4203,27260.538261688,0
+EMIF.US,D,20120608,000000,23.222,23.2378,23.0316,23.2299,10364.842174224,0
+EMIF.US,D,20120611,000000,23.4302,23.4302,23.0247,23.0247,4087.3578262097,0
+EMIF.US,D,20120612,000000,23.152,23.2733,23.1283,23.2279,4184.6517392561,0
+EMIF.US,D,20120613,000000,23.3779,23.4914,23.2733,23.2871,159845.79130915,0
+EMIF.US,D,20120614,000000,23.2279,23.4075,23.1816,23.3088,8817.26086983,0
+EMIF.US,D,20120615,000000,23.2901,23.4746,23.2901,23.4746,20758.061739754,0
+EMIF.US,D,20120618,000000,23.4687,23.7193,23.4687,23.6492,11893.167391662,0
+EMIF.US,D,20120619,000000,23.9127,24.2225,23.9127,24.2067,70022.226523842,0
+EMIF.US,D,20120620,000000,24.1919,24.1919,23.8495,23.964,10778.341304671,0
+EMIF.US,D,20120621,000000,23.8495,23.8495,23.3296,23.3296,5672.4378262573,0
+EMIF.US,D,20120622,000000,23.3355,23.4045,23.3217,23.3217,4745.1052175338,0
+EMIF.US,D,20120625,000000,23.1983,23.1983,22.9714,23.1293,26113.280870349,0
+EMIF.US,D,20120626,000000,23.3355,23.5131,23.2674,23.4371,21256.693044117,0
+EMIF.US,D,20120627,000000,23.6266,23.6937,23.5476,23.6867,4154.2473914291,0
+EMIF.US,D,20120628,000000,23.4983,23.5476,23.3611,23.4815,10250.319130743,0
+EMIF.US,D,20120629,000000,24.3074,24.3676,24.2462,24.2857,25419.048261633,0
+EMIF.US,D,20120702,000000,24.4909,24.6596,24.4682,24.6596,31461.405653119,0
+EMIF.US,D,20120703,000000,24.9724,24.9724,24.7603,24.9191,5237.6556523312,0
+EMIF.US,D,20120705,000000,24.778,24.7899,24.5225,24.6606,9835.8065220345,0
+EMIF.US,D,20120706,000000,24.4287,24.484,24.3607,24.4445,19390.8795658,0
+EMIF.US,D,20120709,000000,24.5383,24.5383,24.3459,24.3764,7159.2104349976,0
+EMIF.US,D,20120710,000000,24.5817,24.5817,24.2087,24.3074,6869.3556523802,0
+EMIF.US,D,20120711,000000,24.4445,24.5452,24.3676,24.4613,4568.7600001372,0
+EMIF.US,D,20120712,000000,24.1554,24.4287,24.0873,24.3912,24644.750870305,0
+EMIF.US,D,20120713,000000,24.3912,24.6508,24.3912,24.6281,10446.933913357,0
+EMIF.US,D,20120716,000000,24.5126,24.6379,24.4682,24.6202,14908.265217839,0
+EMIF.US,D,20120717,000000,24.705,24.9112,24.6527,24.9033,19016.906087528,0
+EMIF.US,D,20120718,000000,24.9191,25.0474,24.9191,25.0415,6696.0508697663,0
+EMIF.US,D,20120719,000000,25.1569,25.1924,25.1175,25.1855,10340.518695963,0
+EMIF.US,D,20120720,000000,24.8895,24.931,24.8649,24.8649,2983.6800000896,0
+EMIF.US,D,20120723,000000,24.4682,24.5383,24.3163,24.5383,27904.09695736,0
+EMIF.US,D,20120724,000000,24.6044,24.6044,24.3429,24.4169,17956.807826626,0
+EMIF.US,D,20120725,000000,24.6527,24.6527,24.3676,24.4613,20981.026957152,0
+EMIF.US,D,20120726,000000,24.6202,24.8264,24.6142,24.7583,14311.326522169,0
+EMIF.US,D,20120727,000000,24.8599,25.3868,24.8599,25.3868,16599.760435281,0
+EMIF.US,D,20120730,000000,25.1569,25.3089,25.1569,25.3089,8507.1365219946,0
+EMIF.US,D,20120731,000000,25.302,25.302,24.9882,24.9882,17935.524783147,0
+EMIF.US,D,20120801,000000,25.2013,25.2714,25.0553,25.1254,24954.875218141,0
+EMIF.US,D,20120802,000000,25.302,25.302,24.9112,24.9882,30990.1382618,0
+EMIF.US,D,20120803,000000,25.5398,25.6088,25.4372,25.6088,25796.062174688,0
+EMIF.US,D,20120806,000000,25.6986,25.6986,25.4253,25.5674,17539.254783135,0
+EMIF.US,D,20120807,000000,25.5605,25.5605,25.3158,25.3158,34423.802609729,0
+EMIF.US,D,20120808,000000,25.2872,25.446,25.2714,25.3592,23197.50391374,0
+EMIF.US,D,20120809,000000,25.4164,26.1801,25.3572,25.447,17668.980000531,0
+EMIF.US,D,20120810,000000,25.4845,25.6601,25.3562,25.6088,29109.12260957,0
+EMIF.US,D,20120813,000000,25.5398,25.5605,25.3395,25.4362,8200.0526089419,0
+EMIF.US,D,20120814,000000,25.6,25.6227,25.5003,25.5013,8195.9986958983,0
+EMIF.US,D,20120815,000000,25.5398,25.5536,25.4648,25.4914,74880.841306596,0
+EMIF.US,D,20120816,000000,25.5605,25.5605,25.3622,25.4293,11140.153043813,0
+EMIF.US,D,20120817,000000,25.3089,25.3089,25.1786,25.2013,7725.7447828407,0
+EMIF.US,D,20120820,000000,24.9517,25.3306,24.9517,25.3306,32287.390435752,0
+EMIF.US,D,20120821,000000,25.3464,25.4253,25.1382,25.1786,18118.96434837,0
+EMIF.US,D,20120822,000000,24.9556,25.2793,24.9556,25.079,26476.106087752,0
+EMIF.US,D,20120823,000000,25.2556,25.2556,24.9961,24.9961,87430.742611321,0
+EMIF.US,D,20120824,000000,24.9112,25.2013,24.9112,25.1569,21920.521305006,0
+EMIF.US,D,20120827,000000,25.0208,25.1569,24.9961,25.0109,25111.96434858,0
+EMIF.US,D,20120828,000000,25.0287,25.0287,24.8136,24.8195,55869.002610373,0
+EMIF.US,D,20120829,000000,24.6596,24.6675,24.6142,24.6172,18561.854348383,0
+EMIF.US,D,20120830,000000,24.4445,24.4524,24.2995,24.4524,10654.696956842,0
+EMIF.US,D,20120831,000000,24.4682,24.5915,24.408,24.5314,19934.103913642,0
+EMIF.US,D,20120904,000000,24.5511,24.5511,24.2837,24.4909,8075.3947828512,0
+EMIF.US,D,20120905,000000,24.3912,24.4899,24.3429,24.4287,12516.456522115,0
+EMIF.US,D,20120906,000000,24.6922,24.9803,24.6922,24.8895,39844.897827283,0
+EMIF.US,D,20120907,000000,25.0208,25.3701,25.0208,25.2941,50979.983479792,0
+EMIF.US,D,20120910,000000,25.1431,25.1915,25.0287,25.0287,14496.793043914,0
+EMIF.US,D,20120911,000000,25.0958,25.2003,25.0484,25.0484,19617.898696241,0
+EMIF.US,D,20120912,000000,24.6527,24.6596,24.4287,24.4287,46967.623044889,0
+EMIF.US,D,20120913,000000,24.5383,25.0425,24.4218,24.9556,18406.792174466,0
+EMIF.US,D,20120914,000000,25.0356,25.4164,25.0356,25.0662,33292.760870565,0
+EMIF.US,D,20120917,000000,25.1096,25.1175,24.9803,25.0484,24064.02782681,0
+EMIF.US,D,20120918,000000,25.1332,25.1332,24.9625,25.1175,4771.4556523172,0
+EMIF.US,D,20120919,000000,25.079,25.2556,25.0356,25.149,36741.627392408,0
+EMIF.US,D,20120920,000000,24.927,24.9803,24.8816,24.9556,5651.1547827784,0
+EMIF.US,D,20120921,000000,24.9724,25.0425,24.8649,24.9191,13162.042174308,0
+EMIF.US,D,20120924,000000,24.7425,24.9349,24.7425,24.9191,21074.266957155,0
+EMIF.US,D,20120925,000000,24.927,24.927,24.7267,24.7504,6727.4686958542,0
+EMIF.US,D,20120926,000000,24.6606,24.7938,24.6379,24.783,13036.370869957,0
+EMIF.US,D,20120927,000000,25.0958,25.1175,24.8974,25.1165,15855.86739178,0
+EMIF.US,D,20120928,000000,25.0632,25.0632,24.9043,24.9477,5059.2834784128,0
+EMIF.US,D,20121001,000000,25.224,25.2438,25.1648,25.1648,6729.495652376,0
+EMIF.US,D,20121002,000000,25.3089,25.3089,25.1441,25.2181,6010.9395653979,0
+EMIF.US,D,20121003,000000,25.2635,25.2635,25.0879,25.0958,6669.7004349829,0
+EMIF.US,D,20121004,000000,25.2112,25.4085,25.2112,25.3168,5136.3078262412,0
+EMIF.US,D,20121005,000000,25.5605,25.6986,25.5329,25.5398,16633.205217891,0
+EMIF.US,D,20121008,000000,25.2803,25.4253,25.2803,25.3562,2540.7900000763,0
+EMIF.US,D,20121009,000000,25.1786,25.1786,25.0484,25.0879,5801.1495653916,0
+EMIF.US,D,20121010,000000,25.1855,25.2132,25.0208,25.0208,4823.1430436231,0
+EMIF.US,D,20121011,000000,25.1648,25.2635,25.1431,25.2112,5731.2195653895,0
+EMIF.US,D,20121012,000000,25.1096,25.1855,25.0553,25.1569,6595.7165219372,0
+EMIF.US,D,20121015,000000,25.0958,25.1984,25.0958,25.1451,5427.1760871195,0
+EMIF.US,D,20121016,000000,25.3661,25.4914,25.3661,25.4016,15211.295217848,0
+EMIF.US,D,20121017,000000,25.6236,25.7203,25.5931,25.7115,5122.1191305886,0
+EMIF.US,D,20121018,000000,25.4845,25.5279,25.3878,25.4549,30596.908696571,0
+EMIF.US,D,20121019,000000,25.6088,25.6088,25.2635,25.3365,4409.6439131759,0
+EMIF.US,D,20121022,000000,25.3562,25.5329,25.3562,25.4135,8645.9830437379,0
+EMIF.US,D,20121023,000000,24.9635,25.3395,24.9635,25.2872,27191.621739947,0
+EMIF.US,D,20121024,000000,25.2872,25.5003,25.2635,25.2635,13412.371304751,0
+EMIF.US,D,20121025,000000,25.3089,25.4302,25.2803,25.3947,11058.06130468,0
+EMIF.US,D,20121026,000000,25.3187,25.3789,25.3138,25.3789,3591.7669566296,0
+EMIF.US,D,20121031,000000,25.6769,25.6769,25.2941,25.3612,33677.882609707,0
+EMIF.US,D,20121101,000000,25.6453,25.8062,25.5585,25.7381,27047.707826899,0
+EMIF.US,D,20121102,000000,25.6838,25.6838,25.3789,25.4372,8817.26086983,0
+EMIF.US,D,20121105,000000,25.5082,25.5082,25.4036,25.4914,6814.6278262916,0
+EMIF.US,D,20121106,000000,25.4016,25.4638,25.2595,25.3701,51786.712175468,0
+EMIF.US,D,20121107,000000,25.0425,25.2635,24.9596,25.0731,14138.021739555,0
+EMIF.US,D,20121108,000000,25.154,25.154,24.8136,24.8649,17574.726522267,0
+EMIF.US,D,20121109,000000,24.8974,25.006,24.7218,24.9112,7313.2591306544,0
+EMIF.US,D,20121112,000000,25.0109,25.0109,24.8728,24.8728,1975.2691304941,0
+EMIF.US,D,20121113,000000,24.6202,24.6823,24.5817,24.5817,4521.1265218749,0
+EMIF.US,D,20121114,000000,24.6646,24.6646,24.2995,24.3074,3620.1443479348,0
+EMIF.US,D,20121115,000000,24.3912,24.5511,24.2699,24.337,21543.507391951,0
+EMIF.US,D,20121116,000000,24.4613,24.7149,24.3607,24.484,30736.768696575,0
+EMIF.US,D,20121119,000000,24.6823,24.9349,24.6823,24.7978,13094.139130828,0
+EMIF.US,D,20121120,000000,24.7731,24.8116,24.6794,24.783,9165.8973915796,0
+EMIF.US,D,20121121,000000,24.5689,24.7504,24.5689,24.7267,32770.819566201,0
+EMIF.US,D,20121123,000000,24.6142,25.1017,24.6142,25.0287,7145.021739345,0
+EMIF.US,D,20121126,000000,25.2408,25.2625,25.0237,25.2309,8234.5108698125,0
+EMIF.US,D,20121127,000000,25.006,25.1648,24.8057,24.8609,4713.6873914459,0
+EMIF.US,D,20121128,000000,24.9635,25.0632,24.7731,25.0632,60532.016088774,0
+EMIF.US,D,20121129,000000,24.9635,24.9635,24.8195,24.9517,6644.3634784604,0
+EMIF.US,D,20121130,000000,24.9428,24.9428,24.8728,24.9112,7041.6469567332,0
+EMIF.US,D,20121203,000000,24.927,24.9724,24.8599,24.8767,7644.6665219687,0
+EMIF.US,D,20121204,000000,24.9517,25.0287,24.927,24.927,14957.925652623,0
+EMIF.US,D,20121205,000000,25.149,25.2013,24.9428,25.1096,9523.6552176773,0
+EMIF.US,D,20121206,000000,25.1569,25.2941,25.1332,25.2941,14886.98217436,0
+EMIF.US,D,20121207,000000,25.2487,25.3464,25.2329,25.2941,4437.0078262202,0
+EMIF.US,D,20121210,000000,25.4697,25.5931,25.4697,25.5931,20211.796957129,0
+EMIF.US,D,20121211,000000,25.5082,25.6986,25.5082,25.6838,11502.978261215,0
+EMIF.US,D,20121212,000000,25.5082,25.8131,25.5082,25.7292,6953.4743480349,0
+EMIF.US,D,20121213,000000,25.5536,25.6384,25.3622,25.3789,18185.85391359,0
+EMIF.US,D,20121214,000000,25.4302,25.6296,25.4302,25.5931,12967.454348215,0
+EMIF.US,D,20121217,000000,25.4253,25.446,25.2576,25.446,14026.539130856,0
+EMIF.US,D,20121218,000000,25.3868,25.6177,25.3868,25.5931,22517.460000676,0
+EMIF.US,D,20121219,000000,25.6769,25.7401,25.6453,25.7203,12908.672609083,0
+EMIF.US,D,20121220,000000,25.8062,25.9828,25.8062,25.9256,16371.727826579,0
+EMIF.US,D,20121221,000000,25.669,25.8683,25.669,25.8131,9316.9056524537,0
+EMIF.US,D,20121224,000000,25.6917,25.7075,25.5674,25.669,9252.0430437561,0
+EMIF.US,D,20121226,000000,25.9966,26.04,25.7766,25.8979,48435.139566672,0
+EMIF.US,D,20121227,000000,26.0874,26.1959,25.8269,25.9423,15211.295217848,0
+EMIF.US,D,20121228,000000,25.964,26.2107,25.964,26.1486,52323.855653745,0
+EMIF.US,D,20121231,000000,26.2581,26.3627,26.0311,26.3183,16155.856957007,0
+EMIF.US,D,20130102,000000,26.6636,26.8353,26.6636,26.8353,7209.8843480426,0
+EMIF.US,D,20130103,000000,26.8797,26.9656,26.6824,26.7248,50346.559566729,0
+EMIF.US,D,20130104,000000,26.8402,26.9369,26.7169,26.9241,13956.609130854,0
+EMIF.US,D,20130107,000000,26.7149,26.7248,26.565,26.6725,9041.2395654889,0
+EMIF.US,D,20130108,000000,26.6024,26.6024,26.3064,26.3469,5035.9734784121,0
+EMIF.US,D,20130109,000000,26.411,26.7455,26.411,26.6903,19901.672609293,0
+EMIF.US,D,20130110,000000,26.855,26.9863,26.7771,26.9863,24492.72913117,0
+EMIF.US,D,20130111,000000,26.9024,26.9715,26.787,26.9715,19248.992609274,0
+EMIF.US,D,20130114,000000,27.0021,27.009,26.9281,26.9784,12471.863478635,0
+EMIF.US,D,20130115,000000,27.0248,27.0869,26.9182,27.0849,21285.070435422,0
+EMIF.US,D,20130116,000000,27.0248,27.157,26.9981,27.1422,14529.224348262,0
+EMIF.US,D,20130117,000000,27.3326,27.3395,27.229,27.229,15741.344348299,0
+EMIF.US,D,20130118,000000,27.2724,27.4007,27.1175,27.4007,61952.912610556,0
+EMIF.US,D,20130122,000000,27.6405,27.7164,27.5329,27.6701,32749.536522723,0
+EMIF.US,D,20130123,000000,27.6335,27.6335,27.4717,27.5378,58045.953914787,0
+EMIF.US,D,20130124,000000,27.4875,27.6483,27.3869,27.4628,21706.677391956,0
+EMIF.US,D,20130125,000000,27.524,27.524,27.379,27.4668,6683.8891306355,0
+EMIF.US,D,20130128,000000,27.6543,27.6553,27.379,27.4155,32900.544783597,0
+EMIF.US,D,20130129,000000,27.5793,27.8171,27.5674,27.747,22121.190000664,0
+EMIF.US,D,20130130,000000,27.6631,27.8171,27.6631,27.8082,41337.751305589,0
+EMIF.US,D,20130131,000000,27.9177,27.9177,27.7026,27.7401,24827.176957267,0
+EMIF.US,D,20130201,000000,27.9019,28.1328,27.9019,28.0864,12986.710435173,0
+EMIF.US,D,20130204,000000,28.0943,28.0943,27.7332,27.7944,35503.156957588,0
+EMIF.US,D,20130205,000000,27.8802,28.0697,27.8802,27.9177,11116.843043812,0
+EMIF.US,D,20130206,000000,27.9651,28.0618,27.9,28.0618,5098.8091305879,0
+EMIF.US,D,20130207,000000,27.9858,28.1328,27.895,28.0943,24438.001305082,0
+EMIF.US,D,20130208,000000,28.1999,28.2009,28.0864,28.193,4501.8704349178,0
+EMIF.US,D,20130211,000000,28.1378,28.2256,27.9335,28.0105,6197.4195654035,0
+EMIF.US,D,20130212,000000,27.9562,28.1792,27.9394,28.0243,10287.817826396,0
+EMIF.US,D,20130213,000000,28.1851,28.4032,28.1851,28.3647,5805.2034784352,0
+EMIF.US,D,20130214,000000,28.3311,28.3726,28.1328,28.3726,10337.47826118,0
+EMIF.US,D,20130215,000000,28.271,28.271,28.0045,28.0174,21402.633913686,0
+EMIF.US,D,20130219,000000,27.9177,28.191,27.9177,28.1012,8997.6600002702,0
+EMIF.US,D,20130220,000000,28.1466,28.1466,27.9246,27.9503,9913.8443481238,0
+EMIF.US,D,20130221,000000,27.9079,27.9079,27.4628,27.5674,25484.924348591,0
+EMIF.US,D,20130222,000000,27.6483,27.7628,27.5724,27.6799,145748.30870003,0
+EMIF.US,D,20130225,000000,27.8467,27.9246,27.5477,27.5477,27419.654348649,0
+EMIF.US,D,20130226,000000,27.5082,27.6187,27.4175,27.5319,8638.8886959116,0
+EMIF.US,D,20130227,000000,27.6237,27.8694,27.6237,27.8694,20512.800000616,0
+EMIF.US,D,20130228,000000,27.8871,27.8871,27.7628,27.7628,4357.95652187,0
+EMIF.US,D,20130301,000000,27.6247,27.7776,27.6247,27.7776,3663.7239131535,0
+EMIF.US,D,20130304,000000,27.7786,27.8556,27.6335,27.8556,29996.929566118,0
+EMIF.US,D,20130305,000000,27.9177,28.1535,27.8467,28.0233,15951.134348305,0
+EMIF.US,D,20130306,000000,27.9315,28.0776,27.8743,28.048,16777.119130939,0
+EMIF.US,D,20130307,000000,28.117,28.1466,28.0618,28.1466,11920.531304706,0
+EMIF.US,D,20130308,000000,28.2483,28.2858,28.117,28.1624,120852.21522102,0
+EMIF.US,D,20130311,000000,28.2789,28.2789,27.8792,27.9177,108651.96391631,0
+EMIF.US,D,20130312,000000,27.8023,27.8023,27.5852,27.6335,26273.410435572,0
+EMIF.US,D,20130313,000000,27.6483,27.6483,27.4027,27.4263,21336.757826728,0
+EMIF.US,D,20130314,000000,27.5319,27.5941,27.4342,27.5408,12763.745217775,0
+EMIF.US,D,20130315,000000,27.448,27.448,27.1175,27.2112,23313.040435483,0
+EMIF.US,D,20130318,000000,27.1422,27.2172,26.9182,27.1096,33424.513044482,0
+EMIF.US,D,20130319,000000,27.232,27.303,26.9438,27.0721,36347.384348918,0
+EMIF.US,D,20130320,000000,27.1096,27.1096,26.9715,27.0405,17782.489565751,0
+EMIF.US,D,20130321,000000,27.0178,27.0326,26.8284,26.8353,27050.748261682,0
+EMIF.US,D,20130322,000000,26.9794,27.009,26.8708,26.9577,6330.1852175814,0
+EMIF.US,D,20130325,000000,26.8619,27.0494,26.8284,26.8797,14745.095217834,0
+EMIF.US,D,20130326,000000,26.9261,27.1639,26.9261,27.1422,14939.683043927,0
+EMIF.US,D,20130327,000000,27.0257,27.2724,27.0257,27.2251,39148.638262045,0
+EMIF.US,D,20130328,000000,27.2882,27.4717,27.2586,27.379,10272.615652482,0
+EMIF.US,D,20130401,000000,27.4717,27.5329,27.2941,27.3089,24899.133913791,0
+EMIF.US,D,20130402,000000,27.524,27.6543,27.5043,27.524,11020.562609027,0
+EMIF.US,D,20130403,000000,27.4934,27.4934,27.3484,27.4175,5840.6752175667,0
+EMIF.US,D,20130404,000000,27.3395,27.4875,27.3257,27.4263,6650.4443480258,0
+EMIF.US,D,20130405,000000,26.9182,27.3622,26.9024,27.3622,58928.69348003,0
+EMIF.US,D,20130408,000000,27.3257,27.4175,27.2251,27.3622,7255.4908697831,0
+EMIF.US,D,20130409,000000,27.4875,27.6937,27.4402,27.5477,9957.4239133425,0
+EMIF.US,D,20130410,000000,27.7865,27.9779,27.7865,27.9039,10427.6778264,0
+EMIF.US,D,20130411,000000,27.8467,27.8467,27.6799,27.6987,8143.2978263315,0
+EMIF.US,D,20130412,000000,27.6335,27.6553,27.4628,27.5171,3660.6834783708,0
+EMIF.US,D,20130415,000000,27.5477,27.5477,27.0218,27.0218,9232.786956799,0
+EMIF.US,D,20130416,000000,27.2783,27.3869,27.1974,27.3869,7872.6991306712,0
+EMIF.US,D,20130417,000000,27.2556,27.2941,26.9202,26.9577,12458.688261244,0
+EMIF.US,D,20130418,000000,27.2251,27.2477,27.0139,27.1175,10250.319130743,0
+EMIF.US,D,20130419,000000,27.2882,27.4027,27.2882,27.2941,8465.5839132977,0
+EMIF.US,D,20130422,000000,27.3079,27.3079,27.1175,27.2349,10110.459130738,0
+EMIF.US,D,20130423,000000,27.2477,27.455,27.232,27.4175,5027.8656523249,0
+EMIF.US,D,20130424,000000,27.4402,27.5724,27.4402,27.528,4852.5339131892,0
+EMIF.US,D,20130425,000000,27.5852,27.5941,27.4175,27.455,18921.639131003,0
+EMIF.US,D,20130426,000000,27.4096,27.4392,27.2941,27.3316,10118.566956826,0
+EMIF.US,D,20130429,000000,27.379,27.455,27.3484,27.3977,8641.9291306943,0
+EMIF.US,D,20130430,000000,27.3958,27.6858,27.3958,27.6858,24258.615652902,0
+EMIF.US,D,20130501,000000,27.5793,27.6247,27.3089,27.4096,86479.086524336,0
+EMIF.US,D,20130502,000000,27.5724,27.6553,27.524,27.602,7980.1278263266,0
+EMIF.US,D,20130503,000000,27.9315,27.9483,27.5941,27.6483,105573.01695969,0
+EMIF.US,D,20130506,000000,27.5941,27.7717,27.5941,27.7332,8590.2417393884,0
+EMIF.US,D,20130507,000000,27.9562,28.0667,27.9315,28.0559,11356.023913384,0
+EMIF.US,D,20130508,000000,28.2009,28.2216,28.0884,28.1535,15795.058696126,0
+EMIF.US,D,20130509,000000,28.1792,28.1792,27.9315,27.9315,17340.613043999,0
+EMIF.US,D,20130510,000000,27.9858,27.9858,27.6483,27.8792,16434.563478754,0
+EMIF.US,D,20130513,000000,27.8556,27.8713,27.7628,27.7944,11403.657391647,0
+EMIF.US,D,20130514,000000,27.7865,27.8792,27.7164,27.7164,8684.4952176521,0
+EMIF.US,D,20130515,000000,27.7164,27.7164,27.5635,27.6039,4786.6578262307,0
+EMIF.US,D,20130516,000000,27.4323,27.5852,27.4323,27.4737,10727.667391626,0
+EMIF.US,D,20130517,000000,27.6701,27.6997,27.5694,27.6217,5632.9121740822,0
+EMIF.US,D,20130520,000000,27.747,27.747,27.677,27.7243,9105.0886959256,0
+EMIF.US,D,20130521,000000,27.5329,27.6799,27.5329,27.6414,10747.936956844,0
+EMIF.US,D,20130522,000000,27.5013,27.673,27.1777,27.2477,17157.173478776,0
+EMIF.US,D,20130523,000000,26.9863,27.1925,26.8619,27.1925,124792.6186994,0
+EMIF.US,D,20130524,000000,26.9488,27.0504,26.7643,26.9488,88328.684350479,0
+EMIF.US,D,20130528,000000,27.1096,27.3484,27.0721,27.0721,44822.089566563,0
+EMIF.US,D,20130529,000000,26.8817,26.8817,26.7031,26.7564,27751.061739964,0
+EMIF.US,D,20130530,000000,26.708,26.8353,26.6883,26.7643,18753.401739694,0
+EMIF.US,D,20130531,000000,26.7564,26.7564,26.1407,26.411,15198.120000456,0
+EMIF.US,D,20130603,000000,26.4396,26.4396,26.0637,26.4268,9751.6878263798,0
+EMIF.US,D,20130604,000000,26.5403,26.5403,26.04,26.2186,8422.004348079,0
+EMIF.US,D,20130605,000000,26.3568,26.3568,25.8575,25.9335,25719.037826859,0
+EMIF.US,D,20130606,000000,25.9877,26.0025,25.7588,26.0025,2752.6069566044,0
+EMIF.US,D,20130607,000000,25.9039,25.9423,25.6888,25.7874,4172.4900001253,0
+EMIF.US,D,20130610,000000,25.6049,25.6049,25.3414,25.5496,9939.1813046463,0
+EMIF.US,D,20130611,000000,25.1352,25.2862,24.8057,25.2428,119848.87174273,0
+EMIF.US,D,20130612,000000,25.0958,25.225,24.7494,24.7573,7556.4939132704,0
+EMIF.US,D,20130613,000000,24.6656,24.9428,24.636,24.9428,13639.390435192,0
+EMIF.US,D,20130614,000000,25.0366,25.0366,24.7652,24.8501,13814.722174328,0
+EMIF.US,D,20130617,000000,24.8136,24.9566,24.6843,24.8254,25255.878261628,0
+EMIF.US,D,20130618,000000,24.8254,24.9724,24.8185,24.9418,5894.3895653944,0
+EMIF.US,D,20130619,000000,24.9428,24.9428,24.0972,24.1643,19210.480435359,0
+EMIF.US,D,20130620,000000,23.6364,23.6818,22.9714,23.0908,47626.383914474,0
+EMIF.US,D,20130621,000000,23.3039,23.3661,22.928,23.3444,30468.196957437,0
+EMIF.US,D,20130624,000000,22.998,22.998,22.2284,22.852,386842.62522901,0
+EMIF.US,D,20130625,000000,22.999,23.0809,22.7592,23.0809,28548.669131292,0
+EMIF.US,D,20130626,000000,23.3601,23.7489,23.3601,23.6858,9682.7713046386,0
+EMIF.US,D,20130627,000000,24.0094,24.3755,24.0094,24.335,24830.21739205,0
+EMIF.US,D,20130628,000000,24.3222,24.5481,24.1564,24.4929,8334.8452176416,0
+EMIF.US,D,20130701,000000,24.704,24.704,24.3903,24.4366,20181.392609302,0
+EMIF.US,D,20130702,000000,24.2284,24.5323,23.9916,24.0804,12073.566522102,0
+EMIF.US,D,20130703,000000,23.9828,24.0804,23.7627,24.0163,5321.7743479859,0
+EMIF.US,D,20130705,000000,24.0163,24.0163,23.6483,23.8121,19799.311304942,0
+EMIF.US,D,20130708,000000,23.8121,24.187,23.8121,24.0607,42574.194783887,0
+EMIF.US,D,20130709,000000,24.1021,24.2659,24.0459,24.1229,19437.499565801,0
+EMIF.US,D,20130710,000000,24.1475,24.1959,24.0469,24.0469,6710.2395654189,0
+EMIF.US,D,20130711,000000,24.4771,24.7978,24.4771,24.7504,12726.246522121,0
+EMIF.US,D,20130712,000000,24.5402,24.5432,24.2659,24.4297,7627.4373915334,0
+EMIF.US,D,20130715,000000,24.6656,24.7267,24.4218,24.6882,3752.9100001127,0
+EMIF.US,D,20130716,000000,24.7139,24.7583,24.6113,24.6113,7678.1113045784,0
+EMIF.US,D,20130717,000000,24.8668,24.9537,24.784,24.9004,14682.259565658,0
+EMIF.US,D,20130718,000000,24.8195,25.1017,24.8195,25.1017,258103.52218166,0
+EMIF.US,D,20130719,000000,25.0168,25.1017,24.8767,25.0622,135350.02174319,0
+EMIF.US,D,20130722,000000,24.9389,25.2211,24.9389,25.2043,5371.43478277,0
+EMIF.US,D,20130723,000000,25.6592,25.6828,25.3543,25.4766,331458.06522734,0
+EMIF.US,D,20130724,000000,25.4164,25.5023,25.227,25.227,8528.4195654735,0
+EMIF.US,D,20130725,000000,25.1017,25.6059,25.1017,25.597,52879.241740718,0
+EMIF.US,D,20130726,000000,25.2674,25.4105,25.2053,25.4006,7636.5586958815,0
+EMIF.US,D,20130729,000000,25.3138,25.3691,25.1106,25.15,11501.964782954,0
+EMIF.US,D,20130730,000000,25.227,25.227,24.9073,24.9596,17437.906957045,0
+EMIF.US,D,20130731,000000,24.8155,24.9793,24.7149,24.8767,11694.525652525,0
+EMIF.US,D,20130801,000000,25.1184,25.3266,25.1184,25.2911,9436.4960872399,0
+EMIF.US,D,20130802,000000,25.1352,25.3927,25.1352,25.3691,4663.0134784009,0
+EMIF.US,D,20130805,000000,25.3059,25.3059,25.0731,25.0879,10980.023478591,0
+EMIF.US,D,20130806,000000,25.1954,25.1954,24.8767,24.8866,2777.9439131269,0
+EMIF.US,D,20130807,000000,24.6508,24.7139,24.5817,24.5817,7905.13043502,0
+EMIF.US,D,20130808,000000,24.8066,25.1224,24.8066,25.1017,6433.5600001932,0
+EMIF.US,D,20130809,000000,25.0346,25.3059,25.0346,25.3059,25024.805218143,0
+EMIF.US,D,20130812,000000,25.4717,25.5556,25.3049,25.3375,10041.542608997,0
+EMIF.US,D,20130813,000000,25.299,25.3937,25.2665,25.3937,7287.9221741319,0
+EMIF.US,D,20130814,000000,25.3375,25.4549,25.2763,25.2763,5304.5452175506,0
+EMIF.US,D,20130815,000000,25.0415,25.1352,24.8363,25.0474,10427.6778264,0
+EMIF.US,D,20130816,000000,24.9616,24.9616,24.6577,24.708,6687.9430436791,0
+EMIF.US,D,20130819,000000,24.5323,24.5718,24.3222,24.3222,29931.05347916,0
+EMIF.US,D,20130820,000000,24.3834,24.5718,24.3666,24.4149,22035.044348488,0
+EMIF.US,D,20130821,000000,24.2492,24.2492,23.9147,23.9206,40203.669131642,0
+EMIF.US,D,20130822,000000,24.0528,24.2492,23.8673,24.2492,18885.153913611,0
+EMIF.US,D,20130823,000000,24.3301,24.6182,24.3301,24.6182,29077.704783482,0
+EMIF.US,D,20130826,000000,24.5254,24.7662,24.409,24.4218,5293.3969566807,0
+EMIF.US,D,20130827,000000,24.3666,24.3666,23.9916,24.0933,15220.416522196,0
+EMIF.US,D,20130828,000000,24.039,24.2353,24.039,24.0459,20127.678261474,0
+EMIF.US,D,20130829,000000,24.187,24.4396,24.187,24.2659,12167.820000365,0
+EMIF.US,D,20130830,000000,24.5008,24.5353,24.3834,24.4376,6394.0343480181,0
+EMIF.US,D,20130903,000000,24.6419,24.7218,24.408,24.408,10356.734348137,0
+EMIF.US,D,20130904,000000,24.5541,24.6942,24.5541,24.6508,19149.671739705,0
+EMIF.US,D,20130905,000000,24.6014,25.0346,24.6014,25.0089,10990.1582612,0
+EMIF.US,D,20130906,000000,25.1668,25.3789,25.0731,25.3138,23209.665652871,0
+EMIF.US,D,20130909,000000,25.3868,25.9157,25.3868,25.8308,27460.193479085,0
+EMIF.US,D,20130910,000000,26.0025,26.0282,25.9157,25.9719,42780.944349111,0
+EMIF.US,D,20130911,000000,25.8239,26.041,25.8239,26.0025,5315.6934784205,0
+EMIF.US,D,20130912,000000,25.895,26.0104,25.7687,25.7687,11724.930000352,0
+EMIF.US,D,20130913,000000,25.8733,26.0963,25.8614,25.9946,228756.23218078,0
+EMIF.US,D,20130916,000000,26.2758,26.3548,26.0568,26.0755,14846.443043924,0
+EMIF.US,D,20130917,000000,25.9562,26.1999,25.9562,26.1199,8476.7321741676,0
+EMIF.US,D,20130918,000000,25.964,27.0682,25.9562,27.0445,26267.329566006,0
+EMIF.US,D,20130919,000000,27.1215,27.1215,26.7939,26.9646,18442.263913597,0
+EMIF.US,D,20130920,000000,26.6784,26.6784,26.3943,26.4495,8379.4382611212,0
+EMIF.US,D,20130923,000000,26.3321,26.6064,26.3321,26.5985,16939.275652683,0
+EMIF.US,D,20130924,000000,26.4959,26.5985,26.4653,26.5432,3580.6186957597,0
+EMIF.US,D,20130925,000000,26.5028,26.5275,26.2699,26.3696,3580.6186957597,0
+EMIF.US,D,20130926,000000,26.4268,26.4584,26.2295,26.3163,14695.43478305,0
+EMIF.US,D,20130927,000000,26.1515,26.192,26.0825,26.1604,4801.8600001442,0
+EMIF.US,D,20130930,000000,26.0755,26.1347,25.9769,25.9946,12415.108696025,0
+EMIF.US,D,20131001,000000,26.0963,26.3252,26.0341,26.3163,15909.581739608,0
+EMIF.US,D,20131002,000000,26.3469,26.6064,26.3469,26.5985,2555.9921739898,0
+EMIF.US,D,20131003,000000,26.6607,26.6686,26.4169,26.5531,29264.184783487,0
+EMIF.US,D,20131004,000000,26.5432,26.7692,26.5275,26.7218,11247.581739468,0
+EMIF.US,D,20131007,000000,26.342,26.707,26.342,26.6528,7030.4986958633,0
+EMIF.US,D,20131008,000000,26.5985,26.7149,26.5028,26.5028,4345.7947827392,0
+EMIF.US,D,20131009,000000,26.5432,26.6784,26.5432,26.6784,6261.2686958402,0
+EMIF.US,D,20131010,000000,26.9675,27.2024,26.9675,27.2024,13929.24521781,0
+EMIF.US,D,20131011,000000,27.2389,27.2625,27.0682,27.2477,15756.546522212,0
+EMIF.US,D,20131014,000000,27.1461,27.45,27.1461,27.3879,3705.2765218504,0
+EMIF.US,D,20131015,000000,27.1678,27.1678,26.9961,27.0603,2365.4582609406,0
+EMIF.US,D,20131016,000000,27.2389,27.303,27.1619,27.1619,4386.3339131752,0
+EMIF.US,D,20131017,000000,27.0445,27.1392,27.0445,27.1303,5621.7639132123,0
+EMIF.US,D,20131018,000000,27.3494,27.3494,27.2389,27.2714,8433.1526089489,0
+EMIF.US,D,20131021,000000,27.1461,27.381,27.1461,27.3494,11498.924348171,0
+EMIF.US,D,20131022,000000,27.3967,27.8033,27.3967,27.7342,22363.411305019,0
+EMIF.US,D,20131023,000000,27.4915,27.4915,27.2941,27.3267,41019.519131667,0
+EMIF.US,D,20131024,000000,27.3089,27.3089,27.2024,27.2389,23258.312609394,0
+EMIF.US,D,20131025,000000,27.4204,27.4204,27.2024,27.2477,3831.9613044629,0
+EMIF.US,D,20131028,000000,27.231,27.4283,27.231,27.3494,15334.939565678,0
+EMIF.US,D,20131029,000000,27.5378,27.5378,27.3879,27.4431,23258.312609394,0
+EMIF.US,D,20131030,000000,27.5536,27.5832,27.3879,27.4431,29520.594783495,0
+EMIF.US,D,20131031,000000,27.2714,27.4342,27.1057,27.1057,23258.312609394,0
+EMIF.US,D,20131101,000000,27.2547,27.2625,26.9804,27.1303,6901.786956729,0
+EMIF.US,D,20131104,000000,27.084,27.2103,27.084,27.2024,3449.8800001036,0
+EMIF.US,D,20131105,000000,26.8708,26.9734,26.7149,26.7731,11631.690000349,0
+EMIF.US,D,20131106,000000,27.1461,27.1461,26.9508,26.9961,54565.669566856,0
+EMIF.US,D,20131107,000000,27.0741,27.0741,26.6064,26.6064,7667.9765219694,0
+EMIF.US,D,20131108,000000,26.4021,26.4021,26.0499,26.2295,99804.298698649,0
+EMIF.US,D,20131111,000000,26.3864,26.4337,26.2788,26.3469,5480.8904349472,0
+EMIF.US,D,20131112,000000,26.2758,26.3074,26.1644,26.2147,14115.725217815,0
+EMIF.US,D,20131113,000000,26.1792,26.3469,26.1792,26.3015,3536.0256522801,0
+EMIF.US,D,20131114,000000,26.3084,26.7465,26.263,26.7396,67603.053915074,0
+EMIF.US,D,20131115,000000,27.0741,27.381,26.8097,27.2882,14695.43478305,0
+EMIF.US,D,20131118,000000,27.303,27.5447,27.303,27.4204,4727.8760870985,0
+EMIF.US,D,20131119,000000,27.5211,27.5211,27.2024,27.2231,28370.296957374,0
+EMIF.US,D,20131120,000000,27.2103,27.2103,26.9192,26.9419,4856.5878262328,0
+EMIF.US,D,20131121,000000,26.8876,27.004,26.8876,27.004,27218.985652991,0
+EMIF.US,D,20131122,000000,26.8876,27.2231,26.8876,27.2103,9710.1352176829,0
+EMIF.US,D,20131125,000000,27.0218,27.1856,26.9596,26.9596,5495.0791305998,0
+EMIF.US,D,20131126,000000,26.8097,26.9804,26.7929,26.9596,17765.260435316,0
+EMIF.US,D,20131127,000000,27.0603,27.1136,26.9675,27.0741,11628.649565567,0
+EMIF.US,D,20131129,000000,27.0978,27.231,27.0899,27.231,3969.7943479453,0
+EMIF.US,D,20131202,000000,26.9734,27.0277,26.7149,26.7317,4345.7947827392,0
+EMIF.US,D,20131203,000000,26.6449,26.7218,26.4268,26.5906,22618.807826766,0
+EMIF.US,D,20131204,000000,26.6143,26.6784,26.4653,26.6074,14924.480870013,0
+EMIF.US,D,20131205,000000,26.6843,26.7396,26.6202,26.6202,15131.230435237,0
+EMIF.US,D,20131206,000000,26.9675,27.004,26.7396,26.932,38465.553914199,0
+EMIF.US,D,20131209,000000,26.9419,27.1619,26.9419,27.084,18401.724783161,0
+EMIF.US,D,20131210,000000,26.9419,27.1057,26.9419,27.0682,3961.6865218581,0
+EMIF.US,D,20131211,000000,26.8353,26.8353,26.5028,26.5353,9585.4773915922,0
+EMIF.US,D,20131212,000000,26.4821,26.559,26.411,26.5028,16103.15608744,0
+EMIF.US,D,20131213,000000,26.6064,26.6064,26.4821,26.5107,8308.4947828582,0
+EMIF.US,D,20131216,000000,26.7317,26.7534,26.5906,26.5906,16992.99000051,0
+EMIF.US,D,20131217,000000,26.638,26.6972,26.5541,26.5541,17697.357391836,0
+EMIF.US,D,20131218,000000,26.5847,27.0267,26.4495,26.86,4289.0400001288,0
+EMIF.US,D,20131219,000000,26.6715,26.6715,26.4327,26.6084,12609.696522118,0
+EMIF.US,D,20131220,000000,26.5205,26.5205,26.4012,26.4396,23176.220870261,0
+EMIF.US,D,20131223,000000,26.6547,26.6547,26.5363,26.5847,10716.519130757,0
+EMIF.US,D,20131224,000000,26.7731,26.8363,26.6814,26.7169,15971.403913523,0
+EMIF.US,D,20131226,000000,26.5275,26.56,26.488,26.5363,5924.7939132214,0
+EMIF.US,D,20131227,000000,26.8521,26.9873,26.8067,26.9873,12738.408261252,0
+EMIF.US,D,20131230,000000,27.0682,27.0741,26.9794,27.0267,17526.079565744,0
+EMIF.US,D,20131231,000000,26.9251,27.0918,26.9251,27.0682,9204.4095654938,0
+EMIF.US,D,20140102,000000,26.8067,26.8067,26.3676,26.41,28630.760870425,0
+EMIF.US,D,20140103,000000,26.4959,26.5117,26.2739,26.3232,9570.2752176787,0
+EMIF.US,D,20140106,000000,26.2739,26.2739,26.044,26.0923,19543.914783196,0
+EMIF.US,D,20140107,000000,26.1959,26.2117,26.0923,26.1387,23832.954783324,0
+EMIF.US,D,20140108,000000,26.2985,26.2985,26.1091,26.1476,8321.6700002499,0
+EMIF.US,D,20140109,000000,26.0992,26.1308,25.9562,26.0686,24338.680435513,0
+EMIF.US,D,20140110,000000,26.1308,26.4653,26.1308,26.4653,15761.613913517,0
+EMIF.US,D,20140113,000000,26.2591,26.4012,26.0598,26.0765,20048.626957124,0
+EMIF.US,D,20140114,000000,26.2739,26.4012,26.1792,26.4012,8194.9852176374,0
+EMIF.US,D,20140115,000000,26.3222,26.34,26.2265,26.2265,24081.256957245,0
+EMIF.US,D,20140116,000000,26.1713,26.3064,26.1387,26.1476,9802.3617394248,0
+EMIF.US,D,20140117,000000,26.2423,26.3528,26.2423,26.3133,13745.805652587,0
+EMIF.US,D,20140121,000000,26.4584,26.4584,26.1713,26.2265,13115.422174307,0
+EMIF.US,D,20140122,000000,26.3854,26.6547,26.3854,26.6222,20048.626957124,0
+EMIF.US,D,20140123,000000,26.4584,26.4959,26.0223,26.0923,37954.760870705,0
+EMIF.US,D,20140124,000000,25.6947,25.8535,25.4904,25.5013,19962.481304947,0
+EMIF.US,D,20140127,000000,25.4095,25.5536,25.1569,25.2122,234153.00392008,0
+EMIF.US,D,20140128,000000,25.077,25.1786,25.077,25.1727,64314.316958453,0
+EMIF.US,D,20140129,000000,25.0306,25.0306,24.8007,24.8698,31018.515653105,0
+EMIF.US,D,20140130,000000,25.0523,25.2911,25.0375,25.0691,38834.460001166,0
+EMIF.US,D,20140131,000000,24.8007,25.1421,24.8007,25.0602,20386.115218003,0
+EMIF.US,D,20140203,000000,25.0375,25.0375,24.5314,24.5314,17817.961304883,0
+EMIF.US,D,20140204,000000,24.633,24.9566,24.633,24.926,23542.086522446,0
+EMIF.US,D,20140205,000000,24.5462,24.6577,24.4347,24.5383,14660.976522179,0
+EMIF.US,D,20140206,000000,24.5698,25.0375,24.5698,25.006,18849.682174479,0
+EMIF.US,D,20140207,000000,25.3789,25.4095,25.2211,25.2763,8466.5973915586,0
+EMIF.US,D,20140210,000000,25.1569,25.2911,25.0227,25.0523,12631.993043858,0
+EMIF.US,D,20140211,000000,25.0849,25.4727,24.9813,25.4322,42467.779566493,0
+EMIF.US,D,20140212,000000,25.4322,25.5536,25.3631,25.4391,8277.0769567703,0
+EMIF.US,D,20140213,000000,25.149,25.4894,25.149,25.4579,6880.5039132501,0
+EMIF.US,D,20140214,000000,25.6947,25.823,25.6947,25.7983,11087.452174246,0
+EMIF.US,D,20140218,000000,25.6799,25.6809,25.4944,25.4944,8089.5834785038,0
+EMIF.US,D,20140219,000000,25.449,25.449,25.2674,25.3296,6837.9378262923,0
+EMIF.US,D,20140220,000000,25.299,25.5664,25.2852,25.4322,24303.208696382,0
+EMIF.US,D,20140221,000000,25.4026,25.5753,25.4026,25.5141,7024.4178262979,0
+EMIF.US,D,20140224,000000,25.3789,25.5536,25.3789,25.4894,15904.514348304,0
+EMIF.US,D,20140225,000000,25.2852,25.3385,25.2122,25.2211,6124.4491306187,0
+EMIF.US,D,20140226,000000,25.4263,25.6009,25.4263,25.521,11085.425217724,0
+EMIF.US,D,20140227,000000,25.6177,26.0292,25.6098,26.0292,8916.5817393982,0
+EMIF.US,D,20140228,000000,25.9167,25.9492,25.7263,25.7361,12716.111739512,0
+EMIF.US,D,20140303,000000,25.3868,25.6641,25.3868,25.6483,9866.2108698615,0
+EMIF.US,D,20140304,000000,25.823,25.823,25.7371,25.7677,5154.5504349374,0
+EMIF.US,D,20140305,000000,25.7036,25.7036,25.5753,25.672,4548.4904349192,0
+EMIF.US,D,20140306,000000,25.8535,26.1713,25.8535,26.1555,7605.1408697936,0
+EMIF.US,D,20140307,000000,25.6888,26.0124,25.4825,25.5526,5461.6343479901,0
+EMIF.US,D,20140310,000000,25.5141,25.5141,25.153,25.2211,13853.234348242,0
+EMIF.US,D,20140311,000000,25.3266,25.4026,25.0701,25.0701,66187.224784596,0
+EMIF.US,D,20140312,000000,24.9724,25.224,24.9724,25.224,20057.748261472,0
+EMIF.US,D,20140313,000000,25.226,25.226,24.7672,24.7672,12090.795652537,0
+EMIF.US,D,20140314,000000,24.7267,24.9428,24.704,24.7869,9403.0513046302,0
+EMIF.US,D,20140317,000000,24.8787,25.0849,24.8787,25.0139,10552.335652491,0
+EMIF.US,D,20140318,000000,25.0375,25.3789,25.0375,25.3622,540907.53653798,0
+EMIF.US,D,20140319,000000,25.3296,25.6394,25.299,25.3464,39753.684783802,0
+EMIF.US,D,20140320,000000,25.2674,25.4263,25.2211,25.3789,60114.463045283,0
+EMIF.US,D,20140321,000000,25.5141,25.7263,25.5141,25.6177,18214.231304895,0
+EMIF.US,D,20140324,000000,25.4095,25.5388,25.3138,25.4322,9865.1973916006,0
+EMIF.US,D,20140325,000000,25.6098,25.7914,25.6098,25.7687,16270.380000489,0
+EMIF.US,D,20140326,000000,25.8466,26.0124,25.7667,25.7667,7061.9165219512,0
+EMIF.US,D,20140327,000000,26.0686,26.2344,26.0598,26.2028,13040.424783,0
+EMIF.US,D,20140328,000000,26.6972,26.7169,26.3133,26.5117,35192.019131492,0
+EMIF.US,D,20140331,000000,26.6084,26.6459,26.4959,26.5758,12672.532174294,0
+EMIF.US,D,20140401,000000,26.7031,26.7583,26.6547,26.7583,3937.3630435965,0
+EMIF.US,D,20140402,000000,26.7643,26.9231,26.7258,26.8846,4649.8382610092,0
+EMIF.US,D,20140403,000000,26.8975,26.8975,26.5117,26.638,33483.294783614,0
+EMIF.US,D,20140404,000000,26.7731,27.0701,26.5541,26.5541,18913.531304916,0
+EMIF.US,D,20140407,000000,26.6232,26.7583,26.6192,26.7426,6633.2152175905,0
+EMIF.US,D,20140408,000000,26.931,27.0109,26.8146,26.8679,113025.12261209,0
+EMIF.US,D,20140409,000000,27.084,27.158,26.9586,27.158,3010.030434873,0
+EMIF.US,D,20140410,000000,27.3671,27.5428,27.2122,27.2122,9267.2452176696,0
+EMIF.US,D,20140411,000000,27.1797,27.4638,27.1639,27.4638,10877.66217424,0
+EMIF.US,D,20140414,000000,27.3839,27.5605,27.3602,27.4017,81597.161741581,0
+EMIF.US,D,20140415,000000,27.0109,27.2902,26.8067,27.0267,19640.195217981,0
+EMIF.US,D,20140416,000000,26.9952,27.2823,26.9952,27.2172,8594.295652432,0
+EMIF.US,D,20140417,000000,27.2172,27.448,27.2172,27.3602,2784.0247826923,0
+EMIF.US,D,20140421,000000,27.226,27.3444,27.1639,27.2734,18652.053913604,0
+EMIF.US,D,20140422,000000,27.2744,27.3671,27.1145,27.2655,19883.430000597,0
+EMIF.US,D,20140423,000000,27.1797,27.4017,27.1639,27.3296,17042.650435294,0
+EMIF.US,D,20140424,000000,27.1639,27.2981,27.1353,27.2033,68032.768697695,0
+EMIF.US,D,20140425,000000,27.0603,27.1096,26.931,26.9794,4017.4278262076,0
+EMIF.US,D,20140428,000000,26.9488,26.9675,26.7731,26.9251,19006.771304919,0
+EMIF.US,D,20140429,000000,26.9725,27.0899,26.9725,27.0603,2324.9191305046,0
+EMIF.US,D,20140430,000000,26.56,26.8925,26.56,26.8521,3303.939130534,0
+EMIF.US,D,20140501,000000,26.9656,27.0445,26.8541,26.9468,1324.6160869963,0
+EMIF.US,D,20140502,000000,27.1639,27.3602,27.1639,27.3405,6029.1821740941,0
+EMIF.US,D,20140505,000000,27.2172,27.2172,26.9784,27.1066,13820.803043893,0
+EMIF.US,D,20140506,000000,27.2172,27.3129,27.1945,27.1945,18157.476522284,0
+EMIF.US,D,20140507,000000,27.1066,27.3129,26.9794,27.2655,29321.953044359,0
+EMIF.US,D,20140508,000000,27.2172,27.2172,27.0741,27.0741,3740.7482609819,0
+EMIF.US,D,20140509,000000,26.9172,27.005,26.9172,26.9616,2924.8982609574,0
+EMIF.US,D,20140512,000000,27.1066,27.2033,27.1066,27.1698,18785.833044042,0
+EMIF.US,D,20140513,000000,27.2655,27.376,27.2576,27.3523,14733.946956964,0
+EMIF.US,D,20140514,000000,27.5023,27.7026,27.4254,27.5822,6547.069565414,0
+EMIF.US,D,20140515,000000,27.3129,27.3543,27.2981,27.2981,6022.0878262678,0
+EMIF.US,D,20140516,000000,27.4944,27.5941,27.4944,27.5941,4269.7839131717,0
+EMIF.US,D,20140519,000000,27.4806,27.5763,27.4806,27.5191,1780.6813044013,0
+EMIF.US,D,20140520,000000,27.5605,27.5684,27.5023,27.5102,2134.3852174554,0
+EMIF.US,D,20140521,000000,27.4875,27.5023,27.4875,27.5023,1275.9691304731,0
+EMIF.US,D,20140522,000000,27.7559,27.8625,27.7559,27.8348,12567.13043516,0
+EMIF.US,D,20140523,000000,27.971,28.0263,27.9236,27.9236,2791.1191305186,0
+EMIF.US,D,20140527,000000,27.8852,27.8852,27.4175,27.5023,6727.4686958542,0
+EMIF.US,D,20140528,000000,27.6227,27.7559,27.5684,27.7559,32403.940435756,0
+EMIF.US,D,20140529,000000,27.6474,27.6474,27.5901,27.6148,6304.8482610589,0
+EMIF.US,D,20140530,000000,27.5517,27.5517,27.448,27.4944,11846.54739166,0
+EMIF.US,D,20140602,000000,27.7421,27.7421,27.4175,27.5428,2249.921739198,0
+EMIF.US,D,20140603,000000,27.527,27.7658,27.4323,27.75,18464.560435337,0
+EMIF.US,D,20140604,000000,27.6118,27.7006,27.5901,27.6543,6866.3152175975,0
+EMIF.US,D,20140605,000000,27.7105,27.8585,27.7105,27.8279,61021.526088789,0
+EMIF.US,D,20140606,000000,28.1456,28.1526,27.9483,28.1141,15544.729565684,0
+EMIF.US,D,20140609,000000,28.1526,28.2887,28.1141,28.2354,22138.4191311,0
+EMIF.US,D,20140610,000000,28.2887,28.2887,28.1526,28.2354,4916.3830436259,0
+EMIF.US,D,20140611,000000,28.1535,28.1535,28.0036,28.1072,12796.176522123,0
+EMIF.US,D,20140612,000000,28.2266,28.2266,27.9661,27.9828,4917.3965218868,0
+EMIF.US,D,20140613,000000,28.0914,28.194,28.0647,28.1072,6425.452174106,0
+EMIF.US,D,20140616,000000,28.2177,28.2177,28.0509,28.123,20092.206522342,0
+EMIF.US,D,20140617,000000,27.9661,28.0914,27.898,28.0736,6202.486956708,0
+EMIF.US,D,20140618,000000,28.1308,28.5097,28.0361,28.4584,16274.433913532,0
+EMIF.US,D,20140619,000000,28.3825,28.5502,28.2818,28.2887,4996.447826237,0
+EMIF.US,D,20140620,000000,28.3617,28.4318,28.3361,28.4308,21890.116957179,0
+EMIF.US,D,20140623,000000,28.4634,28.4634,28.1072,28.2492,3318.1278261866,0
+EMIF.US,D,20140624,000000,28.5078,28.6291,28.3055,28.4022,7004.1482610799,0
+EMIF.US,D,20140625,000000,28.565,28.565,28.4525,28.5009,4897.1269566688,0
+EMIF.US,D,20140626,000000,28.4525,28.6498,28.3933,28.4594,7460.2134784849,0
+EMIF.US,D,20140627,000000,28.5384,28.5384,28.3144,28.4949,3580.6186957597,0
+EMIF.US,D,20140630,000000,28.5462,28.5462,28.339,28.3558,3495.4865218441,0
+EMIF.US,D,20140701,000000,28.6035,28.6035,28.3736,28.5216,13967.757391724,0
+EMIF.US,D,20140702,000000,28.5966,28.6291,28.4594,28.6035,10582.740000318,0
+EMIF.US,D,20140703,000000,28.4634,28.6923,28.4634,28.6923,2981.6530435678,0
+EMIF.US,D,20140707,000000,28.8373,28.8373,28.7002,28.7574,5426.1626088586,0
+EMIF.US,D,20140708,000000,28.7327,28.8284,28.7327,28.8048,4304.2421740423,0
+EMIF.US,D,20140709,000000,28.8995,28.9271,28.7791,28.8778,68700.650871628,0
+EMIF.US,D,20140710,000000,28.5887,28.9903,28.5305,28.9903,24867.716087703,0
+EMIF.US,D,20140711,000000,28.9636,29.0524,28.9508,28.9636,12988.737391694,0
+EMIF.US,D,20140714,000000,29.0051,29.1896,28.9567,29.1373,35806.186957597,0
+EMIF.US,D,20140715,000000,29.1097,29.159,29.0791,29.1491,5956.2117393093,0
+EMIF.US,D,20140716,000000,29.382,29.5043,29.2133,29.232,12196.197391671,0
+EMIF.US,D,20140717,000000,29.1412,29.1412,28.7722,28.7722,20546.244783226,0
+EMIF.US,D,20140718,000000,29.0218,29.1896,29.0149,29.1353,21750.256957175,0
+EMIF.US,D,20140721,000000,29.232,29.4471,29.1353,29.3672,35714.973914116,0
+EMIF.US,D,20140722,000000,29.5181,29.5843,29.4244,29.5685,57281.791306068,0
+EMIF.US,D,20140723,000000,29.6731,29.6731,29.4974,29.5843,17491.621304873,0
+EMIF.US,D,20140724,000000,29.4155,29.5181,29.3267,29.4066,12563.076522116,0
+EMIF.US,D,20140725,000000,29.2537,29.3672,29.2172,29.2468,17937.551739669,0
+EMIF.US,D,20140728,000000,29.3909,29.4402,29.303,29.382,23094.129131128,0
+EMIF.US,D,20140729,000000,29.4155,29.4155,29.1284,29.1353,17819.988261405,0
+EMIF.US,D,20140730,000000,29.1314,29.159,28.8462,28.9814,16459.900435277,0
+EMIF.US,D,20140731,000000,28.6923,28.6923,28.4752,28.5699,14977.18173958,0
+EMIF.US,D,20140801,000000,28.788,28.8127,28.5739,28.6834,9841.8873915999,0
+EMIF.US,D,20140804,000000,28.6834,28.8689,28.5828,28.8689,11702.633478612,0
+EMIF.US,D,20140805,000000,28.5966,28.6291,28.4269,28.4653,13136.705217786,0
+EMIF.US,D,20140806,000000,28.5393,28.6429,28.5088,28.6212,27838.220870401,0
+EMIF.US,D,20140807,000000,28.6498,28.79,28.5729,28.637,3827.9073914193,0
+EMIF.US,D,20140808,000000,28.8284,28.9567,28.7574,28.934,23020.145218083,0
+EMIF.US,D,20140811,000000,29.1353,29.1985,29.0643,29.1166,15209.268261326,0
+EMIF.US,D,20140812,000000,29.303,29.3672,29.1817,29.303,12897.524348213,0
+EMIF.US,D,20140813,000000,29.4402,29.5142,29.2863,29.303,11907.356087314,0
+EMIF.US,D,20140814,000000,29.2389,29.4313,29.2389,29.3336,2385.7278261586,0
+EMIF.US,D,20140815,000000,29.2784,29.4974,29.2231,29.3672,31733.01782704,0
+EMIF.US,D,20140818,000000,29.4797,29.5408,29.452,29.5408,14350.852174344,0
+EMIF.US,D,20140819,000000,29.4876,29.7165,29.4876,29.7165,8037.8960871979,0
+EMIF.US,D,20140820,000000,29.5428,29.8487,29.5428,29.7263,7613.2486958808,0
+EMIF.US,D,20140821,000000,29.7776,29.7776,29.5527,29.5527,4208.9752175177,0
+EMIF.US,D,20140822,000000,29.6967,29.6967,29.4629,29.5773,7200.7630436945,0
+EMIF.US,D,20140825,000000,29.8566,29.8566,29.7125,29.7698,16678.811739631,0
+EMIF.US,D,20140826,000000,29.7323,29.7776,29.6474,29.7609,49029.037827559,0
+EMIF.US,D,20140827,000000,29.8635,30.124,29.8635,30.0914,6687.9430436791,0
+EMIF.US,D,20140828,000000,29.8566,29.8635,29.68,29.7125,4813.0082610141,0
+EMIF.US,D,20140829,000000,29.8171,29.9789,29.8171,29.9789,6875.4365219456,0
+EMIF.US,D,20140902,000000,30.049,30.2503,30.049,30.2345,18850.69565274,0
+EMIF.US,D,20140903,000000,30.4999,30.7397,30.4999,30.7318,5060.2969566737,0
+EMIF.US,D,20140904,000000,30.7239,30.7239,30.5118,30.5118,8997.6600002702,0
+EMIF.US,D,20140905,000000,30.6371,30.6933,30.4999,30.5858,9000.7004350529,0
+EMIF.US,D,20140908,000000,30.5858,30.5858,30.1052,30.1052,3128.6073913983,0
+EMIF.US,D,20140909,000000,29.8635,29.9858,29.7283,29.7283,6946.3800002086,0
+EMIF.US,D,20140910,000000,29.5606,29.6967,29.527,29.6247,5692.7073914753,0
+EMIF.US,D,20140911,000000,29.527,29.7194,29.527,29.7125,2936.0465218273,0
+EMIF.US,D,20140912,000000,29.5132,29.5132,29.1097,29.2063,29938.147826986,0
+EMIF.US,D,20140915,000000,29.1254,29.1254,28.8284,28.9163,10202.68565248,0
+EMIF.US,D,20140916,000000,28.9508,29.5181,28.9508,29.4974,67285.835219412,0
+EMIF.US,D,20140917,000000,29.4471,29.4471,29.0574,29.0574,44252.514783938,0
+EMIF.US,D,20140918,000000,28.9251,29.0356,28.7791,28.7969,13418.452174316,0
+EMIF.US,D,20140919,000000,28.6429,28.7091,28.5078,28.5354,179602.53652713,0
+EMIF.US,D,20140922,000000,28.267,28.4022,28.0184,28.0993,25674.44478338,0
+EMIF.US,D,20140923,000000,28.1131,28.1131,27.8575,27.9453,15923.770435261,0
+EMIF.US,D,20140924,000000,27.9207,28.4653,27.9207,28.419,11648.919130785,0
+EMIF.US,D,20140925,000000,28.3223,28.3223,27.9029,27.9759,8702.7378263483,0
+EMIF.US,D,20140926,000000,27.8812,28.1861,27.8812,28.0825,23922.140870284,0
+EMIF.US,D,20140929,000000,27.4944,27.5911,27.3099,27.455,99980.643916046,0
+EMIF.US,D,20140930,000000,27.6405,27.7076,27.5615,27.7076,5927.8343480041,0
+EMIF.US,D,20141001,000000,27.4885,27.4885,27.1175,27.1175,14059.983913466,0
+EMIF.US,D,20141002,000000,26.9665,27.1826,26.8235,27.0465,14291.056956951,0
+EMIF.US,D,20141003,000000,27.3099,27.3514,27.0287,27.3188,17724.72130488,0
+EMIF.US,D,20141006,000000,28.1072,28.1072,27.9759,28.0993,35270.056957581,0
+EMIF.US,D,20141007,000000,28.1131,28.2137,27.9029,27.9128,122032.91739497,0
+EMIF.US,D,20141008,000000,28.0016,28.2937,27.7115,28.2828,32252.932174882,0
+EMIF.US,D,20141009,000000,28.0864,28.0864,27.7598,27.8003,47785.500001435,0
+EMIF.US,D,20141010,000000,27.4915,27.7204,27.2428,27.2428,5796.0821740871,0
+EMIF.US,D,20141013,000000,27.6405,27.9759,27.6405,27.8171,6499.4360871517,0
+EMIF.US,D,20141014,000000,27.7598,27.7924,27.5615,27.6079,6550.1100001967,0
+EMIF.US,D,20141015,000000,27.3346,27.3346,26.7228,27.1994,24982.239131185,0
+EMIF.US,D,20141016,000000,26.9172,27.2152,26.706,26.932,7217.9921741298,0
+EMIF.US,D,20141017,000000,27.3296,27.4175,27.1668,27.3514,7403.4586958745,0
+EMIF.US,D,20141020,000000,27.3257,27.3514,27.2399,27.303,10146.944348131,0
+EMIF.US,D,20141021,000000,27.2783,27.3592,27.2172,27.3099,6761.9269567248,0
+EMIF.US,D,20141022,000000,27.3346,27.4628,27.2941,27.3277,15977.484783088,0
+EMIF.US,D,20141023,000000,27.1994,27.1994,26.8846,26.9172,11926.612174271,0
+EMIF.US,D,20141024,000000,27.0376,27.4944,27.0376,27.3425,9416.2265220219,0
+EMIF.US,D,20141027,000000,26.8511,27.005,26.6192,26.9251,18207.136957068,0
+EMIF.US,D,20141028,000000,27.2152,27.6799,27.2152,27.671,14364.027391736,0
+EMIF.US,D,20141029,000000,27.7115,27.8388,27.4944,27.527,4722.808695794,0
+EMIF.US,D,20141030,000000,27.6799,28.0016,27.6799,27.9631,5680.5456523445,0
+EMIF.US,D,20141031,000000,28.1072,28.1861,28.0341,28.123,9796.2808698594,0
+EMIF.US,D,20141103,000000,27.7598,27.9128,27.7036,27.8003,6283.56521758,0
+EMIF.US,D,20141104,000000,27.7924,28.0243,27.7924,27.9542,15591.349565686,0
+EMIF.US,D,20141105,000000,27.8664,27.8664,27.6483,27.7924,14076.19956564,0
+EMIF.US,D,20141106,000000,27.3622,27.448,27.2734,27.2734,13352.576087357,0
+EMIF.US,D,20141107,000000,27.455,27.455,27.2783,27.3316,41006.343914275,0
+EMIF.US,D,20141110,000000,27.4885,27.5428,27.3346,27.3425,20525.975218008,0
+EMIF.US,D,20141111,000000,27.4392,27.4392,27.2211,27.4392,11262.783913382,0
+EMIF.US,D,20141112,000000,27.3997,27.5753,27.3662,27.3662,7050.7682610813,0
+EMIF.US,D,20141113,000000,27.4569,27.5112,27.1501,27.2625,15618.71347873,0
+EMIF.US,D,20141114,000000,27.1254,27.2714,27.1096,27.2635,10283.763913352,0
+EMIF.US,D,20141117,000000,27.0376,27.0701,26.9251,26.9251,10801.651304672,0
+EMIF.US,D,20141118,000000,26.9251,27.1432,26.9251,27.1432,15966.336522219,0
+EMIF.US,D,20141119,000000,27.1895,27.3514,27.1895,27.3356,6959.5552176003,0
+EMIF.US,D,20141120,000000,27.3099,27.5191,27.3099,27.3997,5830.5404349577,0
+EMIF.US,D,20141121,000000,27.9365,28.3736,27.9365,28.3558,60000.953480063,0
+EMIF.US,D,20141124,000000,28.1624,28.1782,27.8901,27.8901,12193.156956888,0
+EMIF.US,D,20141125,000000,28.0243,28.1131,27.9128,27.9128,62030.950436645,0
+EMIF.US,D,20141126,000000,28.3223,28.3795,28.1131,28.3302,6354.508695843,0
+EMIF.US,D,20141128,000000,27.969,28.0243,27.7598,27.8319,3869.4600001162,0
+EMIF.US,D,20141201,000000,27.2211,27.4313,27.0652,27.1343,46806.480001406,0
+EMIF.US,D,20141202,000000,27.158,27.2843,27.0701,27.077,16427.469130928,0
+EMIF.US,D,20141203,000000,27.1737,27.1737,27.0948,27.1165,3235.0226087928,0
+EMIF.US,D,20141204,000000,27.158,27.158,26.932,27.005,6407.2095654098,0
+EMIF.US,D,20141205,000000,26.9665,27.077,26.9586,27.0376,11549.598261216,0
+EMIF.US,D,20141208,000000,26.8235,26.9014,26.6123,26.6123,22191.120000666,0
+EMIF.US,D,20141209,000000,26.2739,26.4673,26.2739,26.3469,10042.556087258,0
+EMIF.US,D,20141210,000000,26.5057,26.6518,26.3696,26.3952,47163.224349242,0
+EMIF.US,D,20141211,000000,26.2591,26.3864,26.0834,26.0894,6317.0100001897,0
+EMIF.US,D,20141212,000000,26.0973,26.115,25.8486,25.9374,11339.80826121,0
+EMIF.US,D,20141215,000000,25.969,25.969,25.2497,25.5121,40223.93869686,0
+EMIF.US,D,20141216,000000,25.2467,25.4243,24.8935,25.2832,5460.6208697292,0
+EMIF.US,D,20141217,000000,25.3849,26.0183,25.3849,25.8486,25734.240000773,0
+EMIF.US,D,20141218,000000,25.9127,26.1101,25.9118,26.0302,8694.6300002611,0
+EMIF.US,D,20141219,000000,26.3804,26.3804,25.9798,26.2166,43423.489566521,0
+EMIF.US,D,20141222,000000,26.4544,26.5758,26.3804,26.5275,7885.8743480629,0
+EMIF.US,D,20141223,000000,26.486,26.486,26.265,26.3232,8556.7969567787,0
+EMIF.US,D,20141224,000000,26.5097,26.5097,26.3538,26.4929,11633.716956871,0
+EMIF.US,D,20141226,000000,26.6991,26.9192,26.6991,26.7139,55108.893914698,0
+EMIF.US,D,20141229,000000,26.8047,26.8047,26.6281,26.636,31686.397827038,0
+EMIF.US,D,20141230,000000,26.6399,26.6399,26.3706,26.3716,23338.377392005,0
+EMIF.US,D,20141231,000000,26.3873,26.6242,26.3133,26.486,30071.926957425,0
+EMIF.US,D,20150102,000000,26.1831,26.2581,26.1505,26.193,13262.376522137,0
+EMIF.US,D,20150105,000000,26.0854,26.0854,25.6621,25.6888,22760.694783292,0
+EMIF.US,D,20150106,000000,25.8644,25.8812,25.6039,25.8042,10759.085217714,0
+EMIF.US,D,20150107,000000,26.1269,26.341,26.0696,26.2729,10332.410869875,0
+EMIF.US,D,20150108,000000,26.7643,26.7879,26.6508,26.7149,4375.1856523053,0
+EMIF.US,D,20150109,000000,26.6399,26.6399,26.4929,26.5018,4246.473913171,0
+EMIF.US,D,20150112,000000,26.4623,26.4623,26.2976,26.2976,2331.00000007,0
+EMIF.US,D,20150113,000000,26.5521,26.7554,26.4692,26.5758,5220.4265218959,0
+EMIF.US,D,20150114,000000,26.3133,26.6094,26.3133,26.6094,9631.0839133327,0
+EMIF.US,D,20150115,000000,26.7712,26.7712,26.4199,26.4653,4558.6252175282,0
+EMIF.US,D,20150116,000000,26.7554,26.7554,26.6656,26.707,2141.4795652817,0
+EMIF.US,D,20150120,000000,26.8689,27.0297,26.86,27.0248,15099.812609149,0
+EMIF.US,D,20150121,000000,27.083,27.523,27.083,27.4579,9705.0678263784,0
+EMIF.US,D,20150122,000000,27.8329,27.9157,27.5428,27.9157,65943.99000198,0
+EMIF.US,D,20150123,000000,27.7934,27.8684,27.6217,27.7855,46806.480001406,0
+EMIF.US,D,20150126,000000,27.5359,27.7194,27.5359,27.6335,5208.2647827651,0
+EMIF.US,D,20150127,000000,27.2714,27.7085,27.2714,27.6128,7945.669565456,0
+EMIF.US,D,20150128,000000,27.6691,27.6691,27.376,27.4263,18547.665652731,0
+EMIF.US,D,20150129,000000,27.3602,27.6059,27.2349,27.3356,5208.2647827651,0
+EMIF.US,D,20150130,000000,27.0001,27.0514,26.7307,26.7307,6752.8056523767,0
+EMIF.US,D,20150202,000000,27.0593,27.1303,26.8866,27.1136,26678.801739932,0
+EMIF.US,D,20150203,000000,27.2882,27.3069,27.1224,27.2458,19415.203044061,0
+EMIF.US,D,20150204,000000,27.4342,27.4342,27.1412,27.1718,27906.123913881,0
+EMIF.US,D,20150205,000000,26.8955,27.0909,26.8136,26.934,7592.9791306628,0
+EMIF.US,D,20150206,000000,26.6912,26.8393,26.6094,26.6656,5562.9821740801,0
+EMIF.US,D,20150209,000000,26.6912,26.7307,26.632,26.6745,3884.6621740297,0
+EMIF.US,D,20150210,000000,26.86,26.86,26.4929,26.6912,8309.5082611191,0
+EMIF.US,D,20150211,000000,26.3538,26.486,26.1594,26.2976,5222.4534784177,0
+EMIF.US,D,20150212,000000,26.4781,26.8432,26.4781,26.8047,11598.24521774,0
+EMIF.US,D,20150213,000000,26.9024,27.0899,26.9024,27.083,11474.60086991,0
+EMIF.US,D,20150217,000000,27.0741,27.0741,26.7958,26.9804,6246.0665219267,0
+EMIF.US,D,20150218,000000,27.0001,27.0001,26.8698,26.8866,3057.6639131353,0
+EMIF.US,D,20150219,000000,26.7554,26.8245,26.6824,26.8027,4472.4795653517,0
+EMIF.US,D,20150220,000000,26.707,26.8136,26.6311,26.7307,6179.1769567073,0
+EMIF.US,D,20150223,000000,26.8314,26.8314,26.5847,26.7208,15277.171304807,0
+EMIF.US,D,20150224,000000,26.7208,27.0544,26.7208,26.9675,5932.9017393086,0
+EMIF.US,D,20150225,000000,27.0001,27.0248,26.8866,26.8955,2442.482608769,0
+EMIF.US,D,20150226,000000,26.8442,27.1392,26.8442,27.0248,6670.7139132438,0
+EMIF.US,D,20150227,000000,27.1057,27.4263,27.0415,27.2773,17259.534783127,0
+EMIF.US,D,20150302,000000,27.376,27.376,27.0514,27.0593,8933.8108698335,0
+EMIF.US,D,20150303,000000,27.0248,27.0248,26.8047,26.8787,9419.2669568046,0
+EMIF.US,D,20150304,000000,26.4199,26.486,26.2729,26.4041,11625.609130784,0
+EMIF.US,D,20150305,000000,26.3469,26.413,26.2166,26.341,6731.5226088978,0
+EMIF.US,D,20150306,000000,26.2798,26.2798,25.9118,25.9305,3550.2143479327,0
+EMIF.US,D,20150309,000000,25.742,25.8979,25.6927,25.7756,10647.602609015,0
+EMIF.US,D,20150310,000000,25.5388,25.5536,25.3651,25.4302,7340.6230436987,0
+EMIF.US,D,20150311,000000,25.4717,25.4717,25.2862,25.3493,17865.594783145,0
+EMIF.US,D,20150312,000000,25.669,25.669,25.4302,25.447,5750.4756523466,0
+EMIF.US,D,20150313,000000,25.1776,25.1934,25.0395,25.0395,9055.4282611415,0
+EMIF.US,D,20150316,000000,25.301,25.3089,25.225,25.2674,16886.574783116,0
+EMIF.US,D,20150317,000000,25.447,25.7756,25.4381,25.6769,25206.217826844,0
+EMIF.US,D,20150318,000000,25.8072,26.3706,25.6039,26.2403,35730.176088029,0
+EMIF.US,D,20150319,000000,25.9552,25.9552,25.816,25.8249,11012.454782939,0
+EMIF.US,D,20150320,000000,26.0696,26.3469,25.9118,26.2729,10522.944782925,0
+EMIF.US,D,20150323,000000,26.3232,26.4199,26.3232,26.4199,2081.6843478886,0
+EMIF.US,D,20150324,000000,26.5679,26.6005,26.486,26.5097,10767.193043802,0
+EMIF.US,D,20150325,000000,26.5018,26.6311,26.2492,26.265,5018.7443479768,0
+EMIF.US,D,20150326,000000,26.2798,26.3538,26.265,26.3064,16031.199130916,0
+EMIF.US,D,20150327,000000,26.3538,26.3538,26.2798,26.2798,2936.0465218273,0
+EMIF.US,D,20150330,000000,26.7958,26.8955,26.7958,26.8955,13706.280000412,0
+EMIF.US,D,20150331,000000,26.708,26.857,26.707,26.8442,17958.834783148,0
+EMIF.US,D,20150401,000000,27.1136,27.4096,27.1136,27.3287,5628.8582610386,0
+EMIF.US,D,20150402,000000,27.6622,27.6622,27.6059,27.6385,3060.704347918,0
+EMIF.US,D,20150406,000000,27.7855,28.0707,27.7194,27.8338,116371.62782958,0
+EMIF.US,D,20150407,000000,27.9404,28.121,27.8013,27.8013,20214.837391911,0
+EMIF.US,D,20150408,000000,28.7663,28.8886,28.7169,28.8225,13336.360435183,0
+EMIF.US,D,20150409,000000,28.865,29.086,28.8492,29.0771,52297.505218962,0
+EMIF.US,D,20150410,000000,28.9123,28.9478,28.7811,28.9478,2570.1808696424,0
+EMIF.US,D,20150413,000000,28.9547,28.9774,28.7495,28.8225,13336.360435183,0
+EMIF.US,D,20150414,000000,28.6281,28.8225,28.6281,28.8225,4160.3282609945,0
+EMIF.US,D,20150415,000000,28.7021,28.9686,28.6834,28.9686,12161.7391308,0
+EMIF.US,D,20150416,000000,29.2971,29.5349,29.159,29.4106,17727.761739663,0
+EMIF.US,D,20150417,000000,28.8728,29.0199,28.7988,28.8807,24229.224783336,0
+EMIF.US,D,20150420,000000,28.8146,28.8728,28.8067,28.8403,8901.3795654847,0
+EMIF.US,D,20150421,000000,28.9607,29.1906,28.9607,29.0337,15369.397826548,0
+EMIF.US,D,20150422,000000,29.6247,29.7954,29.5507,29.7628,9822.6313046428,0
+EMIF.US,D,20150423,000000,29.8536,30.2197,29.828,30.1309,8198.0256524201,0
+EMIF.US,D,20150424,000000,30.2197,30.269,30.1477,30.2375,9947.2891307335,0
+EMIF.US,D,20150427,000000,30.4644,30.7032,30.4644,30.6519,58246.622610445,0
+EMIF.US,D,20150428,000000,30.6775,30.6953,30.5571,30.6874,14300.178261299,0
+EMIF.US,D,20150429,000000,30.3855,30.3855,30.1782,30.2957,8812.1934785255,0
+EMIF.US,D,20150430,000000,30.0964,30.0964,29.681,29.8122,20558.406522356,0
+EMIF.US,D,20150501,000000,29.8023,30.0825,29.7717,30.0746,5628.8582610386,0
+EMIF.US,D,20150504,000000,29.9937,30.1052,29.9109,30.1052,21413.782174556,0
+EMIF.US,D,20150505,000000,29.7559,29.828,29.6642,29.6642,49439.496523224,0
+EMIF.US,D,20150506,000000,29.5833,29.7125,29.2971,29.3465,11900.261739488,0
+EMIF.US,D,20150507,000000,29.2882,29.2882,28.9547,29.1245,11066.169130767,0
+EMIF.US,D,20150508,000000,29.5675,29.6642,29.5675,29.6642,1712.778260921,0
+EMIF.US,D,20150511,000000,29.7865,29.7865,29.5339,29.5675,4402.5495653496,0
+EMIF.US,D,20150512,000000,29.3465,29.5507,29.3465,29.5507,10702.330435104,0
+EMIF.US,D,20150513,000000,29.5586,29.5586,29.1758,29.1758,25330.875652935,0
+EMIF.US,D,20150514,000000,29.2646,29.5418,29.2646,29.5418,6853.1400002058,0
+EMIF.US,D,20150515,000000,29.5912,29.8447,29.5912,29.8447,2596.5313044258,0
+EMIF.US,D,20150518,000000,29.9937,29.9937,29.5981,29.6632,22429.287391978,0
+EMIF.US,D,20150519,000000,29.5675,29.5754,29.5112,29.5112,4098.5060870796,0
+EMIF.US,D,20150520,000000,29.5981,29.7372,29.5112,29.7372,14071.132174336,0
+EMIF.US,D,20150521,000000,29.5586,29.5675,29.5014,29.5675,4160.3282609945,0
+EMIF.US,D,20150522,000000,29.6336,29.6336,29.4767,29.5507,33407.283914047,0
+EMIF.US,D,20150526,000000,29.3948,29.3948,28.9952,29.0929,4112.6947827322,0
+EMIF.US,D,20150527,000000,29.0692,29.2646,29.0031,29.2142,11870.870869922,0
+EMIF.US,D,20150528,000000,28.8146,28.8146,28.6104,28.7584,21978.289565877,0
+EMIF.US,D,20150529,000000,28.9123,28.9547,28.6676,28.6755,8687.5356524348,0
+EMIF.US,D,20150601,000000,28.6676,28.8146,28.0381,28.8146,23193.450000696,0
+EMIF.US,D,20150602,000000,28.8561,28.9547,28.6281,28.939,7436.9034784842,0
+EMIF.US,D,20150603,000000,28.8304,28.8807,28.8304,28.865,1590.1473913521,0
+EMIF.US,D,20150604,000000,28.6923,28.7258,28.5048,28.5196,4651.865217531,0
+EMIF.US,D,20150605,000000,28.4219,28.4298,28.3311,28.3894,2201.2747826748,0
+EMIF.US,D,20150608,000000,28.414,28.414,28.414,28.414,243.234782616,0
+EMIF.US,D,20150609,000000,28.1614,28.1614,27.9157,27.9661,5820.4056523487,0
+EMIF.US,D,20150610,000000,28.121,28.2354,28.1121,28.193,5267.0465218973,0
+EMIF.US,D,20150611,000000,28.194,28.194,28.1111,28.194,3729.600000112,0
+EMIF.US,D,20150612,000000,28.2187,28.2187,28.2098,28.2098,1102.6643478592,0
+EMIF.US,D,20150615,000000,27.9315,28.0213,27.8684,28.0065,13336.360435183,0
+EMIF.US,D,20150616,000000,27.9315,27.9799,27.8585,27.9493,3670.8182609798,0
+EMIF.US,D,20150617,000000,27.8684,28.0065,27.7441,27.9976,2570.1808696424,0
+EMIF.US,D,20150618,000000,28.0302,28.0884,27.9582,27.9897,20801.641304972,0
+EMIF.US,D,20150619,000000,27.8931,27.8931,27.8181,27.8931,4037.6973914256,0
+EMIF.US,D,20150622,000000,28.047,28.2098,28.047,28.2098,3794.4626088096,0
+EMIF.US,D,20150623,000000,28.268,28.3242,28.2196,28.268,6401.1286958444,0
+EMIF.US,D,20150624,000000,28.3637,28.3637,28.1131,28.1131,2421.1995652901,0
+EMIF.US,D,20150625,000000,27.8408,27.8832,27.751,27.8832,8473.6917393849,0
+EMIF.US,D,20150626,000000,27.6099,27.6849,27.5763,27.5842,51322.539131976,0
+EMIF.US,D,20150629,000000,27.2053,27.4865,26.9498,26.9813,500027.87740632,0
+EMIF.US,D,20150630,000000,27.3958,27.5369,27.3958,27.4175,4501.8704349178,0
+EMIF.US,D,20150701,000000,27.4204,27.5526,27.2468,27.2468,9077.7247828813,0
+EMIF.US,D,20150702,000000,27.4204,27.5102,27.4204,27.453,7386.2295654392,0
+EMIF.US,D,20150706,000000,26.6952,26.6952,26.5205,26.5541,8712.8726089573,0
+EMIF.US,D,20150707,000000,25.9739,25.9739,25.52,25.9571,11014.481739461,0
+EMIF.US,D,20150708,000000,25.595,25.595,25.2063,25.2063,14766.378261313,0
+EMIF.US,D,20150709,000000,25.9236,26.2561,25.9236,26.19,20575.635652792,0
+EMIF.US,D,20150710,000000,26.5541,26.8649,26.5541,26.8649,5324.8147827686,0
+EMIF.US,D,20150713,000000,26.9892,27.082,26.9892,27.0396,1089.4891304675,0
+EMIF.US,D,20150714,000000,27.0494,27.2537,27.0494,27.1718,3345.4917392309,0
+EMIF.US,D,20150715,000000,27.0662,27.0662,26.8649,26.8649,8235.5243480734,0
+EMIF.US,D,20150716,000000,27.2961,27.3129,27.082,27.156,13438.721739534,0
+EMIF.US,D,20150717,000000,27.2724,27.2724,27.1047,27.2379,11014.481739461,0
+EMIF.US,D,20150720,000000,27.156,27.156,26.8915,26.9409,7021.3773915152,0
+EMIF.US,D,20150721,000000,26.9162,27.2211,26.9162,27.0899,2181.0052174568,0
+EMIF.US,D,20150722,000000,26.7909,26.8481,26.7514,26.7751,10653.683478581,0
+EMIF.US,D,20150723,000000,26.708,26.7672,26.5541,26.6853,4599.1643479642,0
+EMIF.US,D,20150724,000000,26.3124,26.3124,26.0558,26.0558,2662.4073913843,0
+EMIF.US,D,20150727,000000,25.7253,25.7253,25.4697,25.5033,10167.213913349,0
+EMIF.US,D,20150728,000000,25.5289,25.6601,25.4944,25.6355,11255.689565555,0
+EMIF.US,D,20150729,000000,25.8259,26.0163,25.8259,25.9423,5449.4726088593,0
+EMIF.US,D,20150730,000000,25.7105,25.8674,25.6858,25.8338,3752.9100001127,0
+EMIF.US,D,20150731,000000,26.1811,26.2048,26.0262,26.0558,4599.1643479642,0
+EMIF.US,D,20150803,000000,25.893,26.0065,25.7835,25.8012,8076.4082611121,0
+EMIF.US,D,20150804,000000,25.893,26.0163,25.7351,25.8752,4115.7352175149,0
+EMIF.US,D,20150805,000000,25.966,25.9828,25.7174,25.893,12709.017391686,0
+EMIF.US,D,20150806,000000,25.6355,25.6355,25.3908,25.4115,3104.2839131367,0
+EMIF.US,D,20150807,000000,25.3059,25.5033,25.3059,25.5033,9077.7247828813,0
+EMIF.US,D,20150810,000000,25.4539,25.9502,25.4539,25.9147,16582.531304846,0
+EMIF.US,D,20150811,000000,25.3286,25.3977,25.2674,25.3286,11692.498696003,0
+EMIF.US,D,20150812,000000,25.0484,25.297,24.9813,25.2822,9683.7847828995,0
+EMIF.US,D,20150813,000000,25.229,25.2477,25.081,25.2477,4599.1643479642,0
+EMIF.US,D,20150814,000000,25.1964,25.2477,25.1727,25.1727,14040.727826509,0
+EMIF.US,D,20150817,000000,24.9991,25.1066,24.9991,25.074,5205.2243479824,0
+EMIF.US,D,20150818,000000,24.7682,24.8501,24.7682,24.7859,7503.7930437036,0
+EMIF.US,D,20150819,000000,24.6271,24.6271,24.1574,24.3883,19607.763913632,0
+EMIF.US,D,20150820,000000,23.9344,24.3054,23.9344,24.0755,55196.053045136,0
+EMIF.US,D,20150821,000000,23.6443,23.8594,23.2634,23.2634,26143.685218176,0
+EMIF.US,D,20150824,000000,21.1174,22.8224,20.9348,22.3073,21105.684783242,0
+EMIF.US,D,20150825,000000,23.2062,23.3651,22.5126,22.5126,125157.47087332,0
+EMIF.US,D,20150826,000000,22.8184,22.8184,22.4652,22.702,48903.366523208,0
+EMIF.US,D,20150827,000000,23.3878,24.0982,23.3878,24.0568,6900.7734784681,0
+EMIF.US,D,20150828,000000,23.8338,23.8831,23.7015,23.7519,24571.78043552,0
+EMIF.US,D,20150831,000000,23.4381,23.744,23.4124,23.7015,44423.79261003,0
+EMIF.US,D,20150901,000000,23.2408,23.2408,22.9013,23.0168,79767.833480656,0
+EMIF.US,D,20150902,000000,23.1816,23.1816,22.8263,23.1085,15613.646087425,0
+EMIF.US,D,20150903,000000,23.0819,23.3384,23.0474,23.0474,12709.017391686,0
+EMIF.US,D,20150904,000000,22.9329,22.9329,22.6063,22.6063,3994.1178262069,0
+EMIF.US,D,20150908,000000,23.1658,23.2062,23.1164,23.1894,5205.2243479824,0
+EMIF.US,D,20150909,000000,23.4973,23.4973,23.0414,23.0414,2784.0247826923,0
+EMIF.US,D,20150910,000000,23.1164,23.2773,23.1164,23.2634,7112.5904349962,0
+EMIF.US,D,20150911,000000,23.148,23.2881,23.1322,23.2881,4964.0165218882,0
+EMIF.US,D,20150914,000000,23.224,23.3384,23.224,23.295,3994.1178262069,0
+EMIF.US,D,20150915,000000,23.3572,23.5447,23.3572,23.4973,1573.9317391777,0
+EMIF.US,D,20150916,000000,23.6275,24.0666,23.6275,23.967,3389.0713044496,0
+EMIF.US,D,20150917,000000,23.7844,24.0913,23.7203,23.8515,3843.1095653328,0
+EMIF.US,D,20150918,000000,23.521,23.6522,23.5131,23.5131,10653.683478581,0
+EMIF.US,D,20150921,000000,23.3967,23.3967,23.2062,23.2062,9683.7847828995,0
+EMIF.US,D,20150922,000000,23.1233,23.1233,22.8846,22.8846,1573.9317391777,0
+EMIF.US,D,20150923,000000,22.8767,22.8767,22.478,22.478,5153.5369566765,0
+EMIF.US,D,20150924,000000,22.184,22.4938,22.1751,22.4938,6040.330434964,0
+EMIF.US,D,20150925,000000,22.702,22.778,22.6704,22.6704,846.2543478515,0
+EMIF.US,D,20150928,000000,22.1001,22.1406,22.1001,22.1406,862.4700000259,0
+EMIF.US,D,20150929,000000,21.9511,22.1988,21.885,22.035,10167.213913349,0
+EMIF.US,D,20150930,000000,22.478,22.6537,22.478,22.5382,7748.0413045805,0
+EMIF.US,D,20151001,000000,22.7592,22.7592,22.5382,22.702,22273.211739799,0
+EMIF.US,D,20151002,000000,22.5777,23.3138,22.5777,23.3138,8834.4900002653,0
+EMIF.US,D,20151005,000000,23.4874,23.6177,23.4874,23.6009,16154.843478746,0
+EMIF.US,D,20151006,000000,23.6048,23.6048,23.446,23.5447,9804.3886959466,0
+EMIF.US,D,20151007,000000,24.0015,24.0666,23.9502,23.9956,2196.2073913703,0
+EMIF.US,D,20151008,000000,24.0666,24.3143,24.0568,24.3143,846.2543478515,0
+EMIF.US,D,20151009,000000,24.2393,24.5294,24.2393,24.3468,2784.0247826923,0
+EMIF.US,D,20151012,000000,24.2807,24.5412,24.2807,24.3232,13673.848696063,0
+EMIF.US,D,20151013,000000,24.2235,24.4189,24.1317,24.1574,7386.2295654392,0
+EMIF.US,D,20151014,000000,24.1979,24.486,24.1979,24.3468,3389.0713044496,0
+EMIF.US,D,20151015,000000,24.6103,24.9507,24.6103,24.9418,5205.2243479824,0
+EMIF.US,D,20151016,000000,24.7859,24.9734,24.7859,24.9734,2906.6556522612,0
+EMIF.US,D,20151019,000000,24.8244,24.8244,24.7109,24.7198,4790.7117392743,0
+EMIF.US,D,20151020,000000,24.8856,24.8856,24.7928,24.7928,2906.6556522612,0
+EMIF.US,D,20151021,000000,24.8017,24.8017,24.5955,24.6448,5324.8147827686,0
+EMIF.US,D,20151022,000000,25.0257,25.2477,25.0257,25.1806,4115.7352175149,0
+EMIF.US,D,20151023,000000,25.4539,25.4539,25.1885,25.2388,16822.725652679,0
+EMIF.US,D,20151026,000000,25.074,25.074,24.9576,24.9912,6413.2904349752,0
+EMIF.US,D,20151027,000000,24.6103,24.6537,24.5294,24.6537,12828.607826472,0
+EMIF.US,D,20151028,000000,24.561,24.9507,24.189,24.2807,10529.02565249,0
+EMIF.US,D,20151029,000000,24.1574,24.1643,24.1317,24.1317,7748.0413045805,0
+EMIF.US,D,20151030,000000,24.2314,24.2314,24.0321,24.0321,6779.1560871601,0
+EMIF.US,D,20151102,000000,24.1317,24.2028,23.967,24.1574,12033.027391666,0
+EMIF.US,D,20151103,000000,24.0666,24.5698,24.0666,24.5698,9683.7847828995,0
+EMIF.US,D,20151104,000000,24.6922,24.6922,24.3893,24.3972,5719.0578262587,0
+EMIF.US,D,20151105,000000,24.5521,24.6192,24.486,24.5116,24814.001739876,0
+EMIF.US,D,20151106,000000,24.3794,24.3794,24.0094,24.2728,15613.646087425,0
+EMIF.US,D,20151109,000000,24.2156,24.2156,23.892,23.892,4284.9860870852,0
+EMIF.US,D,20151110,000000,23.7667,23.967,23.7519,23.9423,180112.31609237,0
+EMIF.US,D,20151111,000000,24.1219,24.2393,24.1061,24.1416,45754.489566591,0
+EMIF.US,D,20151112,000000,24.0479,24.0844,23.892,23.892,7867.6317393667,0
+EMIF.US,D,20151113,000000,23.8515,23.8515,23.5604,23.6611,13313.050435182,0
+EMIF.US,D,20151116,000000,23.7519,24.0232,23.6779,23.9749,10892.864348153,0
+EMIF.US,D,20151117,000000,24.0913,24.0913,23.9166,23.9591,10773.273913367,0
+EMIF.US,D,20151118,000000,24.0666,24.1643,24.0094,24.115,4115.7352175149,0
+EMIF.US,D,20151119,000000,24.1317,24.4623,24.1317,24.3301,8592.2686959102,0
+EMIF.US,D,20151120,000000,24.6695,24.7928,24.6271,24.6448,19243.925217969,0
+EMIF.US,D,20151123,000000,24.5787,24.5787,24.3705,24.3705,1695.5491304857,0
+EMIF.US,D,20151124,000000,24.1811,24.4623,24.1811,24.4287,7867.6317393667,0
+EMIF.US,D,20151125,000000,24.3547,24.3547,24.0568,24.0568,7263.5986958703,0
+EMIF.US,D,20151127,000000,23.8999,23.8999,23.5604,23.5604,4115.7352175149,0
+EMIF.US,D,20151130,000000,23.446,23.4874,23.295,23.3049,6413.2904349752,0
+EMIF.US,D,20151201,000000,23.3878,23.6522,23.3878,23.5881,30383.064783521,0
+EMIF.US,D,20151202,000000,23.5279,23.5279,23.2852,23.3345,5020.7713044986,0
+EMIF.US,D,20151203,000000,23.4381,23.5279,23.2486,23.2565,4985.2995653671,0
+EMIF.US,D,20151204,000000,23.3384,23.4637,23.3384,23.4549,1573.9317391777,0
+EMIF.US,D,20151207,000000,23.3315,23.3315,23.0474,23.1322,15250.820870023,0
+EMIF.US,D,20151208,000000,22.8767,22.9734,22.7898,22.9082,6962.595652383,0
+EMIF.US,D,20151209,000000,22.9743,23.1411,22.927,22.927,4841.3856523193,0
+EMIF.US,D,20151210,000000,22.8688,22.8688,22.6625,22.7188,12468.823043853,0
+EMIF.US,D,20151211,000000,22.4652,22.4652,22.0261,22.0429,5205.2243479824,0
+EMIF.US,D,20151214,000000,22.2077,22.2639,22.1149,22.1899,13805.60086998,0
+EMIF.US,D,20151215,000000,22.6181,22.6704,22.5382,22.552,38491.904348982,0
+EMIF.US,D,20151216,000000,22.6359,22.8599,22.5313,22.8421,15858.907826563,0
+EMIF.US,D,20151217,000000,22.8688,22.9013,22.7188,22.8342,40428.661305562,0
+EMIF.US,D,20151218,000000,22.5451,22.7109,22.5451,22.6181,18762.523044042,0
+EMIF.US,D,20151221,000000,22.7523,22.7523,22.3221,22.6063,22597.524783287,0
+EMIF.US,D,20151222,000000,22.5451,22.7958,22.5451,22.779,12147.550435147,0
+EMIF.US,D,20151223,000000,23.1263,23.2112,23.0454,23.1697,28368.270000852,0
+EMIF.US,D,20151224,000000,23.0691,23.2279,23.0602,23.0957,3230.9686957492,0
+EMIF.US,D,20151228,000000,22.8283,23.1263,22.7454,23.1263,10362.815217702,0
+EMIF.US,D,20151229,000000,23.1816,23.2526,23.0375,23.0375,10012.151739431,0
+EMIF.US,D,20151230,000000,22.7464,22.7464,22.6359,22.6359,13802.560435197,0
+EMIF.US,D,20151231,000000,22.7691,22.7691,22.6359,22.6793,15682.562609167,0
+EMIF.US,D,20160104,000000,22.2876,22.2876,21.8377,21.9659,3976.8886957716,0
+EMIF.US,D,20160105,000000,21.9117,22.0468,21.9117,22.0468,4838.3452175366,0
+EMIF.US,D,20160106,000000,21.9205,21.9205,21.739,21.739,5069.4182610218,0
+EMIF.US,D,20160107,000000,21.3404,21.445,21.0473,21.0473,6797.3986958563,0
+EMIF.US,D,20160108,000000,21.0888,21.0888,20.8174,20.8174,10040.529130736,0
+EMIF.US,D,20160111,000000,20.8816,20.8816,20.5569,20.7395,25286.282609455,0
+EMIF.US,D,20160112,000000,20.7997,20.9398,20.7829,20.8717,26506.510435579,0
+EMIF.US,D,20160113,000000,21.0473,21.0473,20.7197,20.7197,4191.7460870824,0
+EMIF.US,D,20160114,000000,20.5905,20.9615,20.5905,20.9141,2532.6821739891,0
+EMIF.US,D,20160115,000000,20.0251,20.3497,20.0251,20.332,5477.8500001645,0
+EMIF.US,D,20160119,000000,20.4079,20.548,20.2737,20.3655,9013.8756524446,0
+EMIF.US,D,20160120,000000,19.8327,20.0251,19.7449,19.9985,8296.3330437274,0
+EMIF.US,D,20160121,000000,19.6215,20.0567,19.6215,19.9481,14141.062174338,0
+EMIF.US,D,20160122,000000,20.3004,20.5855,20.3004,20.5254,9525.6821741991,0
+EMIF.US,D,20160125,000000,20.332,20.4691,20.332,20.3892,5140.3617392848,0
+EMIF.US,D,20160126,000000,20.2323,20.548,20.2323,20.5411,29466.880435667,0
+EMIF.US,D,20160127,000000,20.3231,20.6073,20.3231,20.4326,18421.994348379,0
+EMIF.US,D,20160128,000000,20.7997,20.8391,20.6783,20.8026,13902.894783026,0
+EMIF.US,D,20160129,000000,21.073,21.5318,21.073,21.5318,9056.4417394024,0
+EMIF.US,D,20160201,000000,21.2891,21.4538,21.2891,21.4538,1110.7721739464,0
+EMIF.US,D,20160202,000000,20.997,21.0138,20.8214,20.8214,3971.8213044671,0
+EMIF.US,D,20160203,000000,20.9319,21.1657,20.9319,21.1657,1330.6969565617,0
+EMIF.US,D,20160204,000000,21.2624,21.3295,21.1756,21.2042,5329.8821740731,0
+EMIF.US,D,20160205,000000,21.1381,21.1993,20.9733,20.9812,1832.3686957072,0
+EMIF.US,D,20160208,000000,20.6743,20.6891,20.5707,20.5707,3264.4134783589,0
+EMIF.US,D,20160209,000000,20.481,20.5411,20.3734,20.5332,1377.3169565631,0
+EMIF.US,D,20160210,000000,20.7493,20.8322,20.7493,20.8322,996.2491304647,0
+EMIF.US,D,20160211,000000,20.3734,20.5451,20.332,20.4326,7227.1134784779,0
+EMIF.US,D,20160212,000000,20.4977,20.7237,20.4662,20.6901,3908.9856522913,0
+EMIF.US,D,20160216,000000,21.1292,21.3246,21.1292,21.2003,2259.0430435461,0
+EMIF.US,D,20160217,000000,21.7923,21.8377,21.7923,21.8377,3224.8878261838,0
+EMIF.US,D,20160218,000000,21.8239,21.8239,21.8239,21.8239,2403.9704348548,0
+EMIF.US,D,20160219,000000,21.6374,21.7982,21.6374,21.7311,1624.6056522227,0
+EMIF.US,D,20160222,000000,22.1623,22.2975,22.1623,22.181,2413.0917392029,0
+EMIF.US,D,20160223,000000,22.0488,22.0488,21.889,21.889,1239.4839130807,0
+EMIF.US,D,20160224,000000,21.6137,21.7469,21.439,21.7469,2846.8604348681,0
+EMIF.US,D,20160225,000000,21.7933,21.9521,21.7459,21.8673,109143.50087284,0
+EMIF.US,D,20160226,000000,22.0468,22.0883,21.7883,21.7883,877.6721739394,0
+EMIF.US,D,20160229,000000,21.9946,21.9946,21.7982,21.7982,1974.2556522332,0
+EMIF.US,D,20160301,000000,21.9788,22.5076,21.9659,22.403,4872.8034784072,0
+EMIF.US,D,20160302,000000,22.4869,22.7612,22.4869,22.6813,1831.3552174463,0
+EMIF.US,D,20160303,000000,22.8323,23.0967,22.8323,23.0513,1403.6673913465,0
+EMIF.US,D,20160304,000000,23.3197,23.6266,23.3197,23.5121,3786.3547827224,0
+EMIF.US,D,20160307,000000,23.2605,23.2605,23.1046,23.2605,1565.8239130905,0
+EMIF.US,D,20160308,000000,23.1046,23.1046,22.8944,22.9665,928.3460869844,0
+EMIF.US,D,20160309,000000,23.1697,23.2486,23.0612,23.2013,2042.1586957135,0
+EMIF.US,D,20160310,000000,23.22,23.22,23.0641,23.146,2634.0300000791,0
+EMIF.US,D,20160311,000000,23.4943,23.666,23.4943,23.6354,724.6369565435,0
+EMIF.US,D,20160314,000000,23.5032,23.6611,23.5032,23.6611,3649.5352175009,0
+EMIF.US,D,20160315,000000,23.4026,23.4026,23.2575,23.2792,1071.2465217713,0
+EMIF.US,D,20160316,000000,22.8362,23.3197,22.8362,23.3197,2324.9191305046,0
+EMIF.US,D,20160317,000000,24.0183,24.1594,24.0183,24.1594,5761.6239132165,0
+EMIF.US,D,20160318,000000,24.2008,24.2423,24.2008,24.2423,1090.5026087284,0
+EMIF.US,D,20160321,000000,24.3616,24.3883,24.3005,24.3005,3444.8126087991,0
+EMIF.US,D,20160322,000000,24.258,24.3005,23.9354,24.2373,2086.7517391931,0
+EMIF.US,D,20160323,000000,24.1248,24.1248,23.7282,23.7282,2103.9808696284,0
+EMIF.US,D,20160324,000000,23.6443,23.7282,23.5693,23.7282,1089.4891304675,0
+EMIF.US,D,20160328,000000,23.9009,23.9009,23.9009,23.9009,118.5769565253,0
+EMIF.US,D,20160329,000000,23.7667,23.8604,23.7667,23.8604,240.1943478333,0
+EMIF.US,D,20160330,000000,24.4593,24.6073,24.4593,24.5975,15359.263043939,0
+EMIF.US,D,20160331,000000,24.6508,24.7751,24.5837,24.5837,1049.9634782924,0
+EMIF.US,D,20160401,000000,24.3666,24.6419,24.2196,24.6419,3094.1491305277,0
+EMIF.US,D,20160404,000000,24.3922,24.3922,24.1169,24.1169,2497.2104348576,0
+EMIF.US,D,20160405,000000,23.9462,24.0094,23.8269,23.8269,4826.1834784058,0
+EMIF.US,D,20160406,000000,23.8269,24.0587,23.7755,24.0025,4759.2939131864,0
+EMIF.US,D,20160407,000000,23.7844,23.8288,23.7203,23.7637,1234.4165217762,0
+EMIF.US,D,20160408,000000,24.409,24.409,24.334,24.4011,2775.9169566051,0
+EMIF.US,D,20160411,000000,24.5994,24.6251,24.5669,24.6251,621.2621739317,0
+EMIF.US,D,20160412,000000,24.9576,24.9576,24.9576,24.9576,514.8469565372,0
+EMIF.US,D,20160413,000000,25.3316,25.3316,25.2477,25.3316,2600.5852174694,0
+EMIF.US,D,20160414,000000,25.2082,25.2763,25.149,25.2763,1619.5382609182,0
+EMIF.US,D,20160415,000000,25.2082,25.2082,25.0415,25.0967,6875.4365219456,0
+EMIF.US,D,20160418,000000,25.0168,25.0819,25.0168,25.0819,580.7230434957,0
+EMIF.US,D,20160419,000000,25.374,25.4312,25.374,25.4194,6086.9504349654,0
+EMIF.US,D,20160420,000000,25.299,25.299,25.1155,25.1155,398.2969565337,0
+EMIF.US,D,20160421,000000,24.9912,24.9912,24.8589,24.8747,4614.3665218777,0
+EMIF.US,D,20160422,000000,24.9418,24.9695,24.8481,24.8915,3033.3404348737,0
+EMIF.US,D,20160425,000000,24.7178,24.8402,24.7178,24.7573,1249.6186956897,0
+EMIF.US,D,20160426,000000,24.8234,24.8639,24.7997,24.8185,2273.2317391987,0
+EMIF.US,D,20160427,000000,25.001,25.001,24.9517,24.9517,456.065217405,0
+EMIF.US,D,20160428,000000,24.9507,25.0573,24.9369,24.9369,37730.782175046,0
+EMIF.US,D,20160429,000000,24.8185,24.8185,24.8185,24.8185,185.4665217447,0
+EMIF.US,D,20160502,000000,25.1234,25.1234,24.8915,24.9556,1754.3308696179,0
+EMIF.US,D,20160503,000000,24.8096,24.8096,24.5166,24.6261,2413.0917392029,0
+EMIF.US,D,20160504,000000,24.5501,24.5501,24.4672,24.483,2466.8060870306,0
+EMIF.US,D,20160505,000000,24.6241,24.6715,24.5965,24.5965,794.5669565456,0
+EMIF.US,D,20160506,000000,24.5166,24.6902,24.5166,24.6902,1713.7917391819,0
+EMIF.US,D,20160509,000000,24.6833,24.6833,24.1663,24.3261,18588.204783167,0
+EMIF.US,D,20160510,000000,24.5402,24.6744,24.483,24.6744,6506.530434978,0
+EMIF.US,D,20160511,000000,24.9339,24.9339,24.6073,24.7415,4798.8195653615,0
+EMIF.US,D,20160512,000000,24.8747,24.8885,24.8747,24.8885,372.9600000112,0
+EMIF.US,D,20160513,000000,24.4534,24.5442,24.3261,24.3587,2691.7982609504,0
+EMIF.US,D,20160516,000000,24.5215,24.634,24.5215,24.6073,1532.3791304808,0
+EMIF.US,D,20160517,000000,24.5886,24.5886,24.3922,24.4593,4949.8278262356,0
+EMIF.US,D,20160518,000000,24.3587,24.4455,24.2946,24.2946,1831.3552174463,0
+EMIF.US,D,20160519,000000,23.9166,23.9601,23.8367,23.9601,2983.6800000896,0
+EMIF.US,D,20160520,000000,24.258,24.258,24.1515,24.1525,4133.9778262111,0
+EMIF.US,D,20160523,000000,24.0331,24.0331,23.9009,23.9995,3138.7421740073,0
+EMIF.US,D,20160524,000000,24.2196,24.2196,24.1248,24.1456,1625.6191304836,0
+EMIF.US,D,20160525,000000,24.2275,24.2393,24.1012,24.1012,7677.0978263175,0
+EMIF.US,D,20160526,000000,24.1436,24.2817,24.1436,24.1909,2609.7065218175,0
+EMIF.US,D,20160527,000000,24.1387,24.2225,24.0923,24.1091,1432.0447826517,0
+EMIF.US,D,20160531,000000,24.2669,24.3005,24.1663,24.258,1611.430434831,0
+EMIF.US,D,20160601,000000,24.1091,24.1091,23.9502,23.9502,2824.5639131283,0
+EMIF.US,D,20160602,000000,23.968,24.0498,23.9601,23.9985,3153.9443479208,0
+EMIF.US,D,20160603,000000,24.0923,24.3666,24.0923,24.3666,1092.5295652502,0
+EMIF.US,D,20160606,000000,24.2847,24.5087,24.2847,24.5087,1106.7182609028,0
+EMIF.US,D,20160607,000000,24.7642,24.7662,24.634,24.634,9560.1404350697,0
+EMIF.US,D,20160608,000000,24.8175,25.0405,24.8175,25.0168,4801.8600001442,0
+EMIF.US,D,20160609,000000,24.8777,24.8777,24.8757,24.8757,1690.4817391812,0
+EMIF.US,D,20160610,000000,24.3666,24.3834,24.2196,24.2196,10434.772174226,0
+EMIF.US,D,20160613,000000,24.116,24.116,23.9502,24.0301,1556.7026087424,0
+EMIF.US,D,20160614,000000,23.7104,23.741,23.668,23.7361,4149.1800001246,0
+EMIF.US,D,20160615,000000,23.8269,24.0341,23.8269,23.9601,2858.008695738,0
+EMIF.US,D,20160616,000000,23.4845,23.9384,23.4845,23.9384,2321.8786957219,0
+EMIF.US,D,20160617,000000,24.0331,24.0864,24.0331,24.0775,1992.4982609294,0
+EMIF.US,D,20160620,000000,24.3755,24.6508,24.3755,24.6508,3573.5243479334,0
+EMIF.US,D,20160621,000000,24.7613,24.7613,24.5333,24.7218,1490.8265217839,0
+EMIF.US,D,20160622,000000,24.7257,24.7257,24.7257,24.7257,162.156521744,0
+EMIF.US,D,20160623,000000,24.9063,25.148,24.8718,25.148,14656.922609136,0
+EMIF.US,D,20160624,000000,23.7943,24.3804,23.7943,24.1169,9458.7926089797,0
+EMIF.US,D,20160627,000000,24.1752,24.1752,23.7203,23.7696,1968.1747826678,0
+EMIF.US,D,20160628,000000,24.3636,24.4771,24.3212,24.4485,8254.7804350305,0
+EMIF.US,D,20160629,000000,24.9399,24.9399,24.9399,24.9399,236.1404347897,0
+EMIF.US,D,20160630,000000,25.0908,25.3464,25.0908,25.2566,757.0682608923,0
+EMIF.US,D,20160701,000000,26.0272,26.0272,25.371,25.371,308.0973913136,0
+EMIF.US,D,20160705,000000,25.1007,25.1007,24.7544,24.7544,14412.674348259,0
+EMIF.US,D,20160706,000000,24.4958,24.6251,24.4958,24.6251,2896.5208696522,0
+EMIF.US,D,20160707,000000,24.7119,24.7119,24.5343,24.5343,2942.1273913927,0
+EMIF.US,D,20160708,000000,24.8511,24.9991,24.8511,24.9991,2921.8578261747,0
+EMIF.US,D,20160711,000000,25.1905,25.2359,25.1806,25.2359,2799.2269566058,0
+EMIF.US,D,20160712,000000,25.3819,25.4066,25.3464,25.3464,2570.1808696424,0
+EMIF.US,D,20160713,000000,25.2359,25.2625,25.1678,25.2625,1541.5004348289,0
+EMIF.US,D,20160714,000000,25.3819,25.5664,25.3819,25.4993,3575.5513044552,0
+EMIF.US,D,20160715,000000,25.447,25.447,25.4026,25.4026,1411.7752174337,0
+EMIF.US,D,20160718,000000,25.5348,25.6779,25.5269,25.6779,2792.1326087795,0
+EMIF.US,D,20160719,000000,25.4727,25.6868,25.4727,25.5585,11607.366522088,0
+EMIF.US,D,20160720,000000,25.7707,25.7914,25.746,25.7914,1122.9339130772,0
+EMIF.US,D,20160721,000000,25.8723,25.9907,25.8723,25.891,3016.1113044384,0
+EMIF.US,D,20160722,000000,25.892,25.9828,25.892,25.9828,618.221739149,0
+EMIF.US,D,20160725,000000,25.8022,25.8022,25.6009,25.6611,4022.4952175121,0
+EMIF.US,D,20160726,000000,25.9325,25.9325,25.891,25.9236,1391.5056522157,0
+EMIF.US,D,20160727,000000,25.9571,25.9571,25.9571,25.9571,353.7039130541,0
+EMIF.US,D,20160728,000000,25.8239,25.9414,25.8239,25.9414,10316.195217701,0
+EMIF.US,D,20160729,000000,25.9414,26.118,25.9414,26.118,1562.7834783078,0
+EMIF.US,D,20160801,000000,26.2117,26.2117,25.9492,25.9552,1875.9482609259,0
+EMIF.US,D,20160802,000000,25.823,25.823,25.67,25.7805,4095.4656522969,0
+EMIF.US,D,20160803,000000,25.7115,25.9571,25.7115,25.9196,570.5882608867,0
+EMIF.US,D,20160804,000000,26.0509,26.114,26.0509,26.0953,1439.139130478,0
+EMIF.US,D,20160805,000000,26.2117,26.2788,26.119,26.2788,2193.1669565876,0
+EMIF.US,D,20160808,000000,26.3232,26.4663,26.3232,26.3834,1840.4765217944,0
+EMIF.US,D,20160809,000000,26.416,26.6192,26.416,26.5936,2329.9865218091,0
+EMIF.US,D,20160810,000000,26.6103,26.6616,26.5837,26.5837,1118.8800000336,0
+EMIF.US,D,20160811,000000,26.5857,26.9675,26.5857,26.9675,8551.7295654742,0
+EMIF.US,D,20160812,000000,27.0514,27.0514,26.7633,26.8314,9312.8517394101,0
+EMIF.US,D,20160815,000000,27.0869,27.1274,27.0692,27.0869,2956.3160870453,0
+EMIF.US,D,20160816,000000,27.0178,27.0504,27.0178,27.0504,2729.2969566037,0
+EMIF.US,D,20160817,000000,26.8906,27.0001,26.7495,26.9823,4113.7082609931,0
+EMIF.US,D,20160818,000000,27.1876,27.229,27.1363,27.1501,7600.0734784891,0
+EMIF.US,D,20160819,000000,26.9675,27.0178,26.8708,27.0178,3608.9960870649,0
+EMIF.US,D,20160822,000000,26.7495,26.787,26.6103,26.6942,21802.957826742,0
+EMIF.US,D,20160823,000000,26.8245,26.8323,26.713,26.7287,7689.2595654483,0
+EMIF.US,D,20160824,000000,26.484,26.7179,26.484,26.712,3856.2847827245,0
+EMIF.US,D,20160825,000000,26.7879,26.8057,26.7544,26.7712,10547.268261186,0
+EMIF.US,D,20160826,000000,27.1274,27.1274,26.484,26.484,1197.9313043838,0
+EMIF.US,D,20160829,000000,26.4752,26.7593,26.4584,26.7465,4103.5734783841,0
+EMIF.US,D,20160830,000000,26.634,26.6399,26.5857,26.6281,3222.860869662,0
+EMIF.US,D,20160831,000000,26.4663,26.6192,26.416,26.5077,17351.761304869,0
+EMIF.US,D,20160901,000000,26.2482,26.3893,26.2482,26.3893,1418.86956526,0
+EMIF.US,D,20160902,000000,26.5679,26.6903,26.5679,26.6774,1648.9291304843,0
+EMIF.US,D,20160906,000000,26.8245,27.0948,26.8245,27.0948,2718.1486957338,0
+EMIF.US,D,20160907,000000,26.9912,27.0603,26.9527,27.0208,2390.7952174631,0
+EMIF.US,D,20160908,000000,27.079,27.1964,27.0336,27.1007,13148.866956917,0
+EMIF.US,D,20160909,000000,26.6281,26.6281,26.3824,26.3824,7859.5239132795,0
+EMIF.US,D,20160912,000000,26.2117,26.4327,26.0617,26.3577,3640.4139131528,0
+EMIF.US,D,20160913,000000,26.2285,26.2285,25.6434,25.7707,4089.3847827315,0
+EMIF.US,D,20160914,000000,25.9414,25.9414,25.6404,25.6404,5373.4617392918,0
+EMIF.US,D,20160915,000000,25.8121,25.9236,25.8121,25.8634,2645.178260949,0
+EMIF.US,D,20160916,000000,25.6197,25.7963,25.6197,25.7312,8179.7830437239,0
+EMIF.US,D,20160919,000000,25.8723,25.9137,25.8604,25.8604,1167.5269565568,0
+EMIF.US,D,20160920,000000,26.0765,26.0765,25.894,25.9887,3278.6021740115,0
+EMIF.US,D,20160921,000000,26.0765,26.3459,26.0765,26.3459,1552.6486956988,0
+EMIF.US,D,20160922,000000,26.8146,26.8146,26.4929,26.5857,13780.263913457,0
+EMIF.US,D,20160923,000000,26.3982,26.3982,26.3627,26.3627,427.6878260998,0
+EMIF.US,D,20160926,000000,26.1959,26.1959,25.9492,25.9492,4267.7569566499,0
+EMIF.US,D,20160927,000000,25.9108,25.9108,25.9108,25.9108,431.7417391434,0
+EMIF.US,D,20160928,000000,26.1525,26.2462,25.9127,26.2226,6603.8243480244,0
+EMIF.US,D,20160929,000000,26.3982,26.3982,25.8634,25.9492,37452.075653299,0
+EMIF.US,D,20160930,000000,25.9877,26.0677,25.9877,26.0282,1558.7295652642,0
+EMIF.US,D,20161003,000000,26.1525,26.1525,26.0025,26.1318,2490.1160870313,0
+EMIF.US,D,20161004,000000,26.1614,26.1693,25.8822,25.9325,8389.5730437302,0
+EMIF.US,D,20161005,000000,26.1525,26.2877,26.1525,26.2551,1006.3839130737,0
+EMIF.US,D,20161006,000000,26.264,26.4071,26.1614,26.3824,18101.735217935,0
+EMIF.US,D,20161007,000000,26.1693,26.2719,26.0677,26.0677,1710.7513043992,0
+EMIF.US,D,20161010,000000,26.1111,26.3982,26.1111,26.3903,2908.682608783,0
+EMIF.US,D,20161011,000000,26.1347,26.1347,26.0272,26.0331,2712.0678261684,0
+EMIF.US,D,20161012,000000,25.7193,25.7726,25.7193,25.7726,1934.7300000581,0
+EMIF.US,D,20161013,000000,25.597,25.822,25.5309,25.7549,1325.6295652572,0
+EMIF.US,D,20161014,000000,25.9078,25.9078,25.9078,25.9078,163.1700000049,0
+EMIF.US,D,20161017,000000,25.9295,25.9818,25.9295,25.9818,572.6152174085,0
+EMIF.US,D,20161018,000000,26.2028,26.3725,26.041,26.2985,8516.2578263427,0
+EMIF.US,D,20161019,000000,26.2936,26.3627,26.2936,26.3627,1304.3465217783,0
+EMIF.US,D,20161020,000000,26.415,26.4396,26.415,26.4396,236.1404347897,0
+EMIF.US,D,20161021,000000,26.2285,26.34,26.2285,26.3094,3638.386956631,0
+EMIF.US,D,20161024,000000,26.416,26.4396,26.416,26.4327,2572.2078261642,0
+EMIF.US,D,20161025,000000,26.3617,26.4663,26.2719,26.2719,7239.2752176087,0
+EMIF.US,D,20161026,000000,26.1012,26.2719,26.1012,26.2285,4188.7056522997,0
+EMIF.US,D,20161027,000000,26.043,26.043,25.9631,25.9631,1340.8317391707,0
+EMIF.US,D,20161028,000000,25.9739,25.9739,25.5496,25.5891,14275.854783037,0
+EMIF.US,D,20161031,000000,25.6108,25.6187,25.5585,25.5585,1450.2873913479,0
+EMIF.US,D,20161101,000000,25.4391,25.4727,25.1313,25.1599,3151.917391399,0
+EMIF.US,D,20161102,000000,25.0198,25.0198,24.9004,24.9902,3344.47826097,0
+EMIF.US,D,20161103,000000,24.8984,25.0484,24.8895,24.9132,4337.686956652,0
+EMIF.US,D,20161104,000000,24.8333,24.9349,24.6853,24.7238,2561.0595652943,0
+EMIF.US,D,20161107,000000,25.1441,25.4658,25.1441,25.448,1261.7804348205,0
+EMIF.US,D,20161108,000000,25.2704,25.7371,25.2704,25.7371,1311.4408696046,0
+EMIF.US,D,20161109,000000,24.7701,25.1263,24.7701,25.005,6158.9073914893,0
+EMIF.US,D,20161110,000000,24.4988,24.4988,23.8466,23.8466,8172.6886958976,0
+EMIF.US,D,20161111,000000,23.5654,23.5654,23.0819,23.2368,20142.880435387,0
+EMIF.US,D,20161114,000000,23.0069,23.2358,22.999,23.2358,10025.326956823,0
+EMIF.US,D,20161115,000000,23.6512,23.8732,23.5575,23.8555,9973.6395655169,0
+EMIF.US,D,20161116,000000,23.6404,23.7627,23.6019,23.7529,18856.776522305,0
+EMIF.US,D,20161117,000000,23.8801,23.9699,23.8367,23.8367,2007.7004348429,0
+EMIF.US,D,20161118,000000,23.9364,23.9364,23.7795,23.8288,6169.0421740983,0
+EMIF.US,D,20161121,000000,23.8545,24.0321,23.8545,23.9393,20123.62434843,0
+EMIF.US,D,20161122,000000,24.1436,24.2205,24.1169,24.2018,4882.9382610162,0
+EMIF.US,D,20161123,000000,24.0321,24.0321,23.9216,23.9758,3392.1117392323,0
+EMIF.US,D,20161125,000000,23.9393,24.0479,23.9393,24.0479,1696.5626087466,0
+EMIF.US,D,20161128,000000,24.1169,24.1436,24.0568,24.1248,1788.7891304885,0
+EMIF.US,D,20161129,000000,24.185,24.185,23.888,23.964,6324.104348016,0
+EMIF.US,D,20161130,000000,24.4574,24.4574,24.0193,24.1327,6648.417391504,0
+EMIF.US,D,20161201,000000,23.9393,23.9393,23.6078,23.6433,7115.6308697789,0
+EMIF.US,D,20161202,000000,23.6433,23.7529,23.5239,23.5239,6623.0804349815,0
+EMIF.US,D,20161205,000000,23.6887,23.7104,23.6512,23.667,4577.8813044853,0
+EMIF.US,D,20161206,000000,23.5091,23.817,23.5091,23.745,7184.5473915201,0
+EMIF.US,D,20161207,000000,23.7361,24.2176,23.7361,24.1959,7443.9978263105,0
+EMIF.US,D,20161208,000000,24.0321,24.1594,24.0163,24.1317,4682.269565358,0
+EMIF.US,D,20161209,000000,24.0212,24.2117,24.0084,24.1594,19118.253913618,0
+EMIF.US,D,20161212,000000,24.0094,24.1002,23.8565,23.8959,10039.515652475,0
+EMIF.US,D,20161213,000000,24.0163,24.2788,24.0163,24.2788,10600.982609014,0
+EMIF.US,D,20161214,000000,24.337,24.337,23.8545,23.89,19436.48608754,0
+EMIF.US,D,20161215,000000,23.8288,23.8288,23.6601,23.8061,5688.6534784317,0
+EMIF.US,D,20161216,000000,23.6344,23.7933,23.6344,23.6571,6782.1965219428,0
+EMIF.US,D,20161219,000000,23.5555,23.7598,23.5555,23.6019,3817.7726088103,0
+EMIF.US,D,20161220,000000,23.7104,23.7104,23.4993,23.5318,8175.7291306803,0
+EMIF.US,D,20161221,000000,23.5407,23.7025,23.4914,23.5239,3748.8560870691,0
+EMIF.US,D,20161222,000000,23.6473,23.6473,23.4746,23.5871,3993.104347946,0
+EMIF.US,D,20161223,000000,23.2861,23.5516,23.2861,23.4588,11475.614348171,0
+EMIF.US,D,20161227,000000,23.4055,23.5989,23.4055,23.5713,3533.9986957583,0
+EMIF.US,D,20161228,000000,23.6729,23.7746,23.597,23.7094,12796.176522123,0
+EMIF.US,D,20161229,000000,23.819,24.1949,23.819,24.0676,6421.3982610624,0
+EMIF.US,D,20161230,000000,23.9808,24.2146,23.9206,24.0163,10716.519130757,0
+EMIF.US,D,20170103,000000,24.1525,24.2048,24.0163,24.0775,9443.5904350662,0
+EMIF.US,D,20170104,000000,24.2146,24.3251,24.1781,24.2936,8603.4169567801,0
+EMIF.US,D,20170105,000000,24.4179,24.5314,24.4179,24.4722,11103.66782642,0
+EMIF.US,D,20170106,000000,24.3666,24.3942,24.187,24.3074,6894.6926089027,0
+EMIF.US,D,20170109,000000,24.3419,24.3903,24.1554,24.2926,15056.23304393,0
+EMIF.US,D,20170110,000000,24.5126,24.5126,24.3557,24.4722,8012.5591306754,0
+EMIF.US,D,20170111,000000,24.2561,24.413,24.2561,24.4031,1996.552173973,0
+EMIF.US,D,20170112,000000,24.413,24.5787,24.333,24.5126,5755.5430436511,0
+EMIF.US,D,20170113,000000,24.4771,24.5323,24.4268,24.4356,7093.3343480391,0
+EMIF.US,D,20170117,000000,24.5649,24.5649,24.3824,24.3863,4810.9813044923,0
+EMIF.US,D,20170118,000000,24.4139,24.4287,24.3518,24.3804,1680.3469565722,0
+EMIF.US,D,20170119,000000,24.3498,24.3735,24.3074,24.3074,2315.7978261565,0
+EMIF.US,D,20170120,000000,24.2985,24.4583,24.2738,24.4347,20973.932609325,0
+EMIF.US,D,20170123,000000,24.4218,24.7544,24.4218,24.7544,5883.2413045245,0
+EMIF.US,D,20170124,000000,24.8215,24.8333,24.7267,24.7583,2945.1678261754,0
+EMIF.US,D,20170125,000000,24.8402,24.9152,24.8343,24.857,1188.8100000357,0
+EMIF.US,D,20170126,000000,24.8155,24.858,24.7336,24.7711,32374.54956619,0
+EMIF.US,D,20170127,000000,24.7711,24.78,24.7267,24.7267,3244.1439131409,0
+EMIF.US,D,20170130,000000,24.6162,24.7544,24.6162,24.7534,2445.5230435517,0
+EMIF.US,D,20170131,000000,24.9251,24.9251,24.6498,24.6537,6659.5656523739,0
+EMIF.US,D,20170201,000000,24.6241,24.7267,24.5817,24.7021,9690.8791307258,0
+EMIF.US,D,20170202,000000,24.6675,24.9241,24.6675,24.9241,10284.777391613,0
+EMIF.US,D,20170203,000000,24.9843,25.1224,24.9843,25.0918,1827.3013044027,0
+EMIF.US,D,20170206,000000,24.9941,24.9941,24.93,24.93,1334.7508696053,0
+EMIF.US,D,20170207,000000,24.8984,24.9389,24.8382,24.9369,5112.9978262405,0
+EMIF.US,D,20170208,000000,25.1046,25.303,25.1046,25.303,4151.2069566464,0
+EMIF.US,D,20170209,000000,25.2911,25.3868,25.2704,25.3868,3012.0573913948,0
+EMIF.US,D,20170210,000000,25.4539,25.6937,25.4539,25.669,3184.3486957478,0
+EMIF.US,D,20170213,000000,25.6286,25.8526,25.6286,25.8269,7839.2543480615,0
+EMIF.US,D,20170214,000000,25.6286,25.8693,25.5852,25.7835,14391.39130478,0
+EMIF.US,D,20170215,000000,25.9118,25.9828,25.8052,25.9285,4843.4126088411,0
+EMIF.US,D,20170216,000000,25.8141,26.04,25.8141,25.8782,4274.8513044762,0
+EMIF.US,D,20170217,000000,25.7499,25.89,25.6641,25.8348,2300.595652243,0
+EMIF.US,D,20170221,000000,26.1269,26.1269,25.8891,26.0302,8583.1473915621,0
+EMIF.US,D,20170222,000000,26.1269,26.2976,26.0499,26.1446,17241.292174431,0
+EMIF.US,D,20170223,000000,26.3577,26.3577,26.0045,26.0045,4022.4952175121,0
+EMIF.US,D,20170224,000000,25.896,25.9118,25.7184,25.7588,7124.752174127,0
+EMIF.US,D,20170227,000000,25.7914,25.7914,25.7144,25.7411,2939.08695661,0
+EMIF.US,D,20170228,000000,25.8082,25.8082,25.6453,25.6453,3878.5813044643,0
+EMIF.US,D,20170301,000000,26.04,26.0667,25.9147,26.0203,9141.573913318,0
+EMIF.US,D,20170302,000000,25.9808,25.9808,25.6819,25.6976,1924.5952174491,0
+EMIF.US,D,20170303,000000,26.0163,26.1357,25.9463,26.1229,5147.4560871111,0
+EMIF.US,D,20170306,000000,26.0677,26.1269,26.0262,26.0262,2656.3265218189,0
+EMIF.US,D,20170307,000000,25.9552,26.0223,25.9552,26.0065,3594.8073914123,0
+EMIF.US,D,20170308,000000,26.1269,26.1269,25.8348,25.9463,1979.3230435377,0
+EMIF.US,D,20170309,000000,25.5842,25.6809,25.5842,25.6809,7200.7630436945,0
+EMIF.US,D,20170310,000000,25.8091,25.9157,25.8003,25.9157,2993.8147826986,0
+EMIF.US,D,20170313,000000,26.0775,26.1476,26.0578,26.1298,1171.5808696004,0
+EMIF.US,D,20170314,000000,25.9463,26.0341,25.9236,25.9236,4038.7108696865,0
+EMIF.US,D,20170315,000000,25.9631,26.4377,25.9631,26.4377,3098.2030435713,0
+EMIF.US,D,20170316,000000,26.6715,26.6982,26.562,26.5995,2539.7765218154,0
+EMIF.US,D,20170317,000000,26.5985,26.8037,26.5985,26.785,1906.3526087529,0
+EMIF.US,D,20170320,000000,26.9419,27.0267,26.8955,26.9517,3037.3943479173,0
+EMIF.US,D,20170321,000000,26.8817,27.0238,26.71,26.7139,13407.303913446,0
+EMIF.US,D,20170322,000000,26.7692,26.8906,26.7692,26.8906,1032.7343478571,0
+EMIF.US,D,20170323,000000,26.7445,27.0198,26.7445,26.9083,3354.613043579,0
+EMIF.US,D,20170324,000000,26.9784,27.0711,26.9784,27.0711,1719.8726087473,0
+EMIF.US,D,20170327,000000,27.0267,27.1106,26.9152,27.1106,2009.7273913647,0
+EMIF.US,D,20170328,000000,27.0721,27.1639,27.0721,27.0968,1248.6052174288,0
+EMIF.US,D,20170329,000000,27.1718,27.2586,27.1037,27.2586,12549.901304725,0
+EMIF.US,D,20170330,000000,27.1737,27.2448,27.1136,27.1303,6052.4921740948,0
+EMIF.US,D,20170331,000000,27.081,27.2241,27.0662,27.2241,2571.1943479033,0
+EMIF.US,D,20170403,000000,27.1659,27.3859,27.1659,27.3859,2150.6008696298,0
+EMIF.US,D,20170404,000000,27.2862,27.4569,27.2862,27.449,3142.7960870509,0
+EMIF.US,D,20170405,000000,27.4569,27.5822,27.4569,27.4737,1349.9530435188,0
+EMIF.US,D,20170406,000000,27.3701,27.4046,27.2251,27.2754,4239.3795653447,0
+EMIF.US,D,20170407,000000,27.3444,27.3444,27.2458,27.2458,2204.3152174575,0
+EMIF.US,D,20170410,000000,27.0968,27.228,27.0968,27.228,6037.2900001813,0
+EMIF.US,D,20170411,000000,27.3208,27.3208,26.9172,27.1175,4284.9860870852,0
+EMIF.US,D,20170412,000000,27.1659,27.1984,27.156,27.1984,1394.5460869984,0
+EMIF.US,D,20170413,000000,27.1303,27.381,27.1303,27.2675,5194.0760871125,0
+EMIF.US,D,20170417,000000,27.3879,27.5694,27.3879,27.5694,4237.3526088229,0
+EMIF.US,D,20170418,000000,27.1728,27.3208,27.0445,27.157,8853.7460872224,0
+EMIF.US,D,20170420,000000,26.9646,26.9922,26.8985,26.9468,2183.0321739786,0
+EMIF.US,D,20170421,000000,26.8402,26.9152,26.8402,26.9152,1074.286956554,0
+EMIF.US,D,20170424,000000,27.0889,27.1807,27.08,27.1047,1928.6491304927,0
+EMIF.US,D,20170425,000000,27.2033,27.2744,27.1481,27.1481,2628.9626087746,0
+EMIF.US,D,20170426,000000,27.0622,27.0968,26.932,27.0415,3303.939130534,0
+EMIF.US,D,20170427,000000,27.2083,27.2083,26.9379,26.9379,2137.4256522381,0
+EMIF.US,D,20170428,000000,27.0534,27.0534,26.9606,27.0474,3495.4865218441,0
+EMIF.US,D,20170501,000000,27.0711,27.153,27.0208,27.153,3511.7021740185,0
+EMIF.US,D,20170502,000000,27.154,27.4392,27.154,27.4342,1948.9186957107,0
+EMIF.US,D,20170503,000000,27.4569,27.4569,27.2852,27.3553,1413.8021739555,0
+EMIF.US,D,20170504,000000,27.3444,27.3444,26.8906,26.9656,3775.2065218525,0
+EMIF.US,D,20170505,000000,26.787,27.0021,26.787,26.9734,3984.9965218588,0
+EMIF.US,D,20170508,000000,26.855,26.9764,26.8323,26.8817,2493.156521814,0
+EMIF.US,D,20170509,000000,27.0899,27.2172,27.0889,27.0889,2993.8147826986,0
+EMIF.US,D,20170510,000000,27.0889,27.2477,27.08,27.2477,4068.1017392526,0
+EMIF.US,D,20170511,000000,27.3967,27.4826,27.2004,27.2931,1820.2069565764,0
+EMIF.US,D,20170512,000000,27.2172,27.4727,27.2172,27.4727,3770.139130548,0
+EMIF.US,D,20170515,000000,27.3612,27.6355,27.3612,27.6355,3618.117391413,0
+EMIF.US,D,20170516,000000,27.5694,27.7135,27.5615,27.7135,2118.169565281,0
+EMIF.US,D,20170517,000000,27.5615,27.5615,27.306,27.306,43601.86174044,0
+EMIF.US,D,20170518,000000,26.1693,26.4012,26.1446,26.1446,10711.451739452,0
+EMIF.US,D,20170519,000000,26.41,26.8047,26.41,26.8027,3290.7639131423,0
+EMIF.US,D,20170522,000000,26.8323,26.8323,26.5817,26.5817,2084.7247826713,0
+EMIF.US,D,20170523,000000,26.7366,26.7692,26.6853,26.7011,6765.9808697684,0
+EMIF.US,D,20170524,000000,26.9152,27.0159,26.8985,26.9952,15682.562609167,0
+EMIF.US,D,20170525,000000,27.0445,27.0622,26.9192,26.931,7675.0708697957,0
+EMIF.US,D,20170526,000000,27.1363,27.1659,27.0978,27.1116,3291.7773914032,0
+EMIF.US,D,20170530,000000,27.0938,27.1086,27.0356,27.0356,5889.3221740899,0
+EMIF.US,D,20170531,000000,27.1165,27.1165,26.8985,27.009,5820.4056523487,0
+EMIF.US,D,20170601,000000,27.1037,27.2606,27.1037,27.157,3367.7882609707,0
+EMIF.US,D,20170602,000000,27.2852,27.3208,27.2399,27.2852,5068.4047827609,0
+EMIF.US,D,20170605,000000,27.1037,27.3356,27.1037,27.3208,7583.8578263147,0
+EMIF.US,D,20170606,000000,27.3079,27.3533,27.2852,27.3533,2294.5147826776,0
+EMIF.US,D,20170607,000000,27.3662,27.3967,27.229,27.3454,6249.1069567094,0
+EMIF.US,D,20170608,000000,27.303,27.3869,27.303,27.38,7858.5104350186,0
+EMIF.US,D,20170609,000000,27.2931,27.3366,27.2349,27.2349,2282.3530435468,0
+EMIF.US,D,20170612,000000,26.9922,27.1007,26.9922,27.08,5204.2108697215,0
+EMIF.US,D,20170613,000000,27.2586,27.2586,26.9833,27.157,14304.232174343,0
+EMIF.US,D,20170614,000000,27.1392,27.3612,27.1392,27.2931,7571.6960871839,0
+EMIF.US,D,20170615,000000,26.9833,27.1659,26.9833,27.1659,4245.4604349101,0
+EMIF.US,D,20170616,000000,27.1659,27.3109,27.1659,27.2852,2856.9952174771,0
+EMIF.US,D,20170619,000000,27.3612,27.4224,27.3356,27.4224,12552.941739507,0
+EMIF.US,D,20170620,000000,27.3139,27.3139,26.859,26.9606,8038.9095654588,0
+EMIF.US,D,20170621,000000,26.9596,26.9596,26.8452,26.8452,2841.7930435636,0
+EMIF.US,D,20170622,000000,26.9675,27.2468,26.9675,27.1925,4094.452174036,0
+EMIF.US,D,20170623,000000,27.3563,27.3819,27.227,27.374,4696.4582610106,0
+EMIF.US,D,20170626,000000,27.5645,27.5645,27.5221,27.5319,3303.939130534,0
+EMIF.US,D,20170627,000000,27.3681,27.5122,27.2882,27.3375,5300.491304507,0
+EMIF.US,D,20170628,000000,27.598,27.6592,27.598,27.6592,1788.7891304885,0
+EMIF.US,D,20170629,000000,27.4688,27.5605,27.3326,27.3819,1797.9104348366,0
+EMIF.US,D,20170630,000000,27.6335,27.7105,27.6296,27.6868,1333.7373913444,0
+EMIF.US,D,20170703,000000,27.6424,27.7362,27.6424,27.7362,1239.4839130807,0
+EMIF.US,D,20170705,000000,27.4767,27.7362,27.4767,27.6779,24052.87956594,0
+EMIF.US,D,20170706,000000,27.7362,27.7362,27.6207,27.6326,2266.1373913724,0
+EMIF.US,D,20170707,000000,27.7263,27.7302,27.7135,27.7302,1733.047826139,0
+EMIF.US,D,20170710,000000,27.9957,27.9957,27.9957,27.9957,1836.4226087508,0
+EMIF.US,D,20170711,000000,28.1082,28.2542,28.1003,28.1397,2670.5152174715,0
+EMIF.US,D,20170712,000000,28.5571,28.716,28.4772,28.716,10290.858261179,0
+EMIF.US,D,20170713,000000,28.7308,28.8709,28.7308,28.8521,9534.8034785472,0
+EMIF.US,D,20170714,000000,28.9991,29.1531,28.9991,29.1531,3363.7343479271,0
+EMIF.US,D,20170717,000000,29.0672,29.0672,28.9024,28.9804,36829.800001106,0
+EMIF.US,D,20170718,000000,28.9804,29.0593,28.86,29.0583,5846.7560871321,0
+EMIF.US,D,20170719,000000,29.2231,29.232,29.0978,29.1018,13260.349565616,0
+EMIF.US,D,20170720,000000,29.2478,29.4037,29.2478,29.4037,6571.3930436756,0
+EMIF.US,D,20170721,000000,29.4461,29.4461,29.3899,29.3899,878.6856522003,0
+EMIF.US,D,20170724,000000,29.5083,29.5083,29.3544,29.3869,16351.458261361,0
+EMIF.US,D,20170725,000000,29.3287,29.3287,29.1373,29.1373,3439.7452174946,0
+EMIF.US,D,20170726,000000,29.1432,29.161,28.938,29.1442,3938.3765218574,0
+EMIF.US,D,20170727,000000,29.3011,29.3159,29.0672,29.1432,3909.9991305522,0
+EMIF.US,D,20170728,000000,29.0317,29.0929,28.9528,29.0929,2350.2560870271,0
+EMIF.US,D,20170731,000000,29.085,29.085,28.9883,29.085,2412.078260942,0
+EMIF.US,D,20170801,000000,29.1876,29.1876,29.0672,29.0929,3642.4408696746,0
+EMIF.US,D,20170802,000000,29.1698,29.1698,29.0199,29.0199,1495.8939130884,0
+EMIF.US,D,20170803,000000,28.9626,29.0929,28.9626,29.0199,4594.0969566597,0
+EMIF.US,D,20170804,000000,29.1018,29.1274,29.0406,29.1018,4301.2017392596,0
+EMIF.US,D,20170807,000000,29.1531,29.1531,29.0248,29.0248,753.0143478487,0
+EMIF.US,D,20170808,000000,29.1097,29.1906,29.1067,29.1067,735.7852174134,0
+EMIF.US,D,20170809,000000,28.8245,28.8245,28.6607,28.712,6041.3439132249,0
+EMIF.US,D,20170810,000000,28.5107,28.5107,28.264,28.3844,1976.282608755,0
+EMIF.US,D,20170811,000000,28.1624,28.34,28.1624,28.264,2946.1813044363,0
+EMIF.US,D,20170814,000000,28.4693,28.5482,28.3933,28.5482,1785.7486957058,0
+EMIF.US,D,20170815,000000,28.4367,28.4969,28.3055,28.419,3863.3791305508,0
+EMIF.US,D,20170816,000000,28.6785,28.7209,28.6331,28.7061,3260.3595653153,0
+EMIF.US,D,20170817,000000,28.4792,28.5048,28.419,28.5048,1515.1500000455,0
+EMIF.US,D,20170818,000000,28.5068,28.7209,28.5068,28.711,2378.6334783323,0
+EMIF.US,D,20170821,000000,28.6183,28.6183,28.4792,28.4792,12639.087391684,0
+EMIF.US,D,20170822,000000,28.712,28.7308,28.6785,28.7209,17765.260435316,0
+EMIF.US,D,20170823,000000,28.7653,28.8659,28.6508,28.8659,8085.5295654602,0
+EMIF.US,D,20170824,000000,28.9281,28.939,28.86,28.8768,3373.8691305361,0
+EMIF.US,D,20170825,000000,28.8689,28.9666,28.8304,28.9024,25041.020870317,0
+EMIF.US,D,20170828,000000,28.86,28.8768,28.7742,28.7742,11179.678695988,0
+EMIF.US,D,20170829,000000,28.7061,28.8916,28.6607,28.8916,12511.38913081,0
+EMIF.US,D,20170830,000000,28.8472,28.8857,28.7742,28.8857,3668.791304458,0
+EMIF.US,D,20170831,000000,29.1018,29.2231,29.0939,29.1531,3379.9500001015,0
+EMIF.US,D,20170901,000000,29.4471,29.4471,29.3859,29.4205,2942.1273913927,0
+EMIF.US,D,20170905,000000,29.1619,29.1619,28.8521,28.9024,3303.939130534,0
+EMIF.US,D,20170906,000000,29.0672,29.1027,29.0672,29.0929,1342.8586956925,0
+EMIF.US,D,20170907,000000,29.4037,29.4797,29.4037,29.4629,1872.9078261432,0
+EMIF.US,D,20170908,000000,29.4303,29.4303,29.4303,29.4303,1547.5813043943,0
+EMIF.US,D,20170911,000000,29.4629,29.6385,29.4629,29.6296,31625.589131384,0
+EMIF.US,D,20170912,000000,29.5912,29.602,29.5507,29.5773,3937.3630435965,0
+EMIF.US,D,20170913,000000,29.4126,29.4126,29.4126,29.4126,169.2508695703,0
+EMIF.US,D,20170914,000000,29.4915,29.5329,29.454,29.5329,15133.257391759,0
+EMIF.US,D,20170915,000000,29.6721,29.8447,29.5418,29.8447,32834.668696638,0
+EMIF.US,D,20170918,000000,30.2325,30.2325,29.6888,29.6987,26715.286957324,0
+EMIF.US,D,20170919,000000,30.0154,30.0154,29.749,29.8704,6989.9595654273,0
+EMIF.US,D,20170920,000000,29.8112,29.8112,29.5418,29.6385,1755.3443478788,0
+EMIF.US,D,20170921,000000,29.7076,29.7836,29.6622,29.7362,6400.1152175835,0
+EMIF.US,D,20170922,000000,29.5507,29.5843,29.4984,29.4984,2886.3860870432,0
+EMIF.US,D,20170925,000000,29.4629,29.4629,29.1619,29.1619,8107.8260872,0
+EMIF.US,D,20170926,000000,29.4037,29.4037,29.232,29.232,1640.8213043971,0
+EMIF.US,D,20170927,000000,29.0761,29.0761,28.6873,28.6873,2073.5765218014,0
+EMIF.US,D,20170928,000000,28.8916,28.8916,28.8916,28.8916,572.6152174085,0
+EMIF.US,D,20170929,000000,29.1373,29.2271,29.0583,29.1975,3651.5621740227,0
+EMIF.US,D,20171002,000000,29.1274,29.1777,29.1274,29.1777,2153.6413044125,0
+EMIF.US,D,20171003,000000,29.3178,29.5418,29.3178,29.5418,5848.7830436539,0
+EMIF.US,D,20171004,000000,29.4392,29.5162,29.4037,29.4747,4920.4369566695,0
+EMIF.US,D,20171005,000000,29.7589,29.7589,29.5231,29.5231,2199.247826153,0
+EMIF.US,D,20171006,000000,29.3692,29.4392,29.3178,29.3544,10037.488695954,0
+EMIF.US,D,20171009,000000,29.2567,29.2567,29.1718,29.1718,680.0439130639,0
+EMIF.US,D,20171010,000000,29.3692,29.3692,29.1876,29.1876,3556.2952174981,0
+EMIF.US,D,20171011,000000,29.0929,29.2734,28.9646,29.2734,14169.439565643,0
+EMIF.US,D,20171012,000000,29.2567,29.2567,29.1975,29.2054,6601.7973915026,0
+EMIF.US,D,20171013,000000,29.5931,29.6395,29.5872,29.602,6873.4095654238,0
+EMIF.US,D,20171016,000000,29.7402,29.7402,29.5764,29.5931,33784.297827101,0
+EMIF.US,D,20171017,000000,29.4915,29.601,29.4915,29.601,2633.0165218182,0
+EMIF.US,D,20171018,000000,29.6385,29.7303,29.6385,29.7076,19219.601739708,0
+EMIF.US,D,20171019,000000,29.4629,29.5695,29.4224,29.5695,2181.0052174568,0
+EMIF.US,D,20171020,000000,29.5645,29.5981,29.5201,29.5201,3800.543478375,0
+EMIF.US,D,20171023,000000,29.5329,29.5329,29.2823,29.3257,4481.6008696998,0
+EMIF.US,D,20171024,000000,29.3346,29.3346,29.2231,29.2458,15444.395217855,0
+EMIF.US,D,20171025,000000,29.454,29.454,29.0939,29.2853,2083.7113044104,0
+EMIF.US,D,20171026,000000,29.3692,29.3692,29.0524,29.0524,2026.9565218,0
+EMIF.US,D,20171027,000000,29.3346,29.4629,29.3346,29.4629,6895.7060871636,0
+EMIF.US,D,20171030,000000,29.1965,29.2567,29.1057,29.1274,2756.660869648,0
+EMIF.US,D,20171031,000000,29.232,29.4224,29.232,29.3603,14803.876956966,0
+EMIF.US,D,20171101,000000,29.3011,29.3011,28.9804,28.9804,14980.222174363,0
+EMIF.US,D,20171102,000000,29.0238,29.1018,29.0238,29.1018,3260.3595653153,0
+EMIF.US,D,20171103,000000,29.0978,29.0978,28.7061,28.9626,26810.553913849,0
+EMIF.US,D,20171106,000000,29.0761,29.1708,29.0583,29.158,3006.9900000903,0
+EMIF.US,D,20171107,000000,29.0761,29.1649,28.8423,28.8423,4873.8169566681,0
+EMIF.US,D,20171108,000000,29.0406,29.085,28.9626,29.0761,12565.103478638,0
+EMIF.US,D,20171109,000000,29.0159,29.0159,28.7564,28.86,3147.8634783554,0
+EMIF.US,D,20171110,000000,28.7653,28.7653,28.4367,28.4634,5069.4182610218,0
+EMIF.US,D,20171113,000000,28.2887,28.2887,28.195,28.2463,5851.8234784366,0
+EMIF.US,D,20171114,000000,28.2542,28.2542,27.9444,27.9444,4885.9786957989,0
+EMIF.US,D,20171115,000000,27.9088,27.9532,27.8477,27.9532,1559.7430435251,0
+EMIF.US,D,20171116,000000,28.1437,28.1437,28.1437,28.1437,1057.0578261187,0
+EMIF.US,D,20171117,000000,27.9819,28.1604,27.9819,28.1604,7790.6073915383,0
+EMIF.US,D,20171120,000000,27.969,28.1003,27.9266,28.1003,4488.6952175261,0
+EMIF.US,D,20171121,000000,28.1772,28.3903,28.1772,28.2956,3573.5243479334,0
+EMIF.US,D,20171122,000000,28.4278,28.5226,28.3775,28.4545,2989.760869655,0
+EMIF.US,D,20171124,000000,28.4101,28.4634,28.4101,28.4634,635.4508695843,0
+EMIF.US,D,20171127,000000,28.419,28.419,28.2729,28.2927,2591.4639131213,0
+EMIF.US,D,20171128,000000,28.4792,28.4979,28.3588,28.4456,2819.4965218238,0
+EMIF.US,D,20171129,000000,28.3923,28.3923,28.3055,28.3588,9271.2991307132,0
+EMIF.US,D,20171130,000000,28.1407,28.1466,28.0568,28.0825,9567.234782896,0
+EMIF.US,D,20171201,000000,28.1082,28.2039,28.1082,28.2039,2850.9143479117,0
+EMIF.US,D,20171204,000000,28.5097,28.5097,28.3923,28.4278,2815.4426087802,0
+EMIF.US,D,20171205,000000,28.6084,28.6084,28.4061,28.4693,2603.6256522521,0
+EMIF.US,D,20171206,000000,28.3154,28.3154,28.1003,28.1358,1673.2526087459,0
+EMIF.US,D,20171207,000000,27.9444,28.1082,27.6582,28.0213,2848.8873913899,0
+EMIF.US,D,20171208,000000,27.973,28.0312,27.9532,28.0312,1756.3578261397,0
+EMIF.US,D,20171211,000000,27.9088,28.1052,27.9088,28.0391,2970.5047826979,0
+EMIF.US,D,20171212,000000,27.8151,28.1506,27.8151,28.1506,3237.0495653146,0
+EMIF.US,D,20171213,000000,28.3154,28.4367,28.1693,28.341,5138.334782763,0
+EMIF.US,D,20171214,000000,28.2295,28.2384,28.1259,28.1358,4879.8978262335,0
+EMIF.US,D,20171215,000000,28.1604,28.4456,28.1604,28.194,37813.88739244,0
+EMIF.US,D,20171218,000000,28.2986,28.7475,28.2986,28.4012,7311.2321741326,0
+EMIF.US,D,20171219,000000,28.4505,28.4505,28.2374,28.2374,9024.0104350536,0
+EMIF.US,D,20171220,000000,28.4792,28.4792,28.2127,28.3499,120542.09087319,0
+EMIF.US,D,20171221,000000,28.4387,28.4722,28.2098,28.4308,3060.704347918,0
+EMIF.US,D,20171222,000000,28.4111,28.4111,28.3311,28.3499,1392.5191304766,0
+EMIF.US,D,20171226,000000,28.4999,28.7465,28.4999,28.7377,5471.7691305991,0
+EMIF.US,D,20171227,000000,28.7426,28.8077,28.6795,28.7288,5172.7930436336,0
+EMIF.US,D,20171228,000000,28.9232,28.9232,28.6331,28.6331,5375.4886958136,0
+EMIF.US,D,20171229,000000,28.9133,29.0722,28.8995,28.9804,3728.5865218511,0
+EMIF.US,D,20180102,000000,29.3021,29.4767,29.1156,29.4767,3191.4430435741,0
+EMIF.US,D,20180104,000000,29.8467,29.8595,29.8378,29.8378,2768.8226087788,0
+EMIF.US,D,20180105,000000,29.8546,29.8645,29.7579,29.8546,11709.727826439,0
+EMIF.US,D,20180108,000000,29.8023,29.9355,29.8023,29.9355,2769.8360870397,0
+EMIF.US,D,20180109,000000,29.8546,29.8546,29.6178,29.6178,4560.65217405,0
+EMIF.US,D,20180110,000000,29.5675,29.5991,29.5517,29.5517,3904.9317392477,0
+EMIF.US,D,20180111,000000,29.2656,29.529,29.2656,29.4964,7957.8313045868,0
+EMIF.US,D,20180112,000000,29.5132,29.7776,29.5132,29.6533,2429.3073913773,0
+EMIF.US,D,20180116,000000,29.8299,29.8299,29.5576,29.5576,4674.1617392708,0
+EMIF.US,D,20180117,000000,29.7145,30.0697,29.7145,29.9612,5751.4891306075,0
+EMIF.US,D,20180118,000000,29.8477,29.8832,29.8467,29.8832,765.1760869795,0
+EMIF.US,D,20180119,000000,29.9099,29.9888,29.9099,29.9888,4938.6795653657,0
+EMIF.US,D,20180122,000000,29.9523,29.9799,29.9335,29.9365,3896.8239131605,0
+EMIF.US,D,20180123,000000,29.9187,30.0411,29.8546,29.9701,7581.8308697929,0
+EMIF.US,D,20180124,000000,30.3223,30.6233,30.3223,30.6233,6680.8486958528,0
+EMIF.US,D,20180125,000000,30.8334,31.0712,30.8334,30.8433,2660.3804348625,0
+EMIF.US,D,20180126,000000,30.9933,30.9933,30.7357,30.8857,5061.3104349346,0
+EMIF.US,D,20180129,000000,30.5621,30.5621,30.3924,30.4535,4799.8330436224,0
+EMIF.US,D,20180130,000000,30.1388,30.1388,29.9069,30.1299,27779.439131269,0
+EMIF.US,D,20180131,000000,30.3332,30.3332,29.9918,30.046,5034.9600001512,0
+EMIF.US,D,20180201,000000,30.0924,30.4022,30.0687,30.0687,19813.500000595,0
+EMIF.US,D,20180202,000000,29.9612,29.9612,29.531,29.531,13308.996522139,0
+EMIF.US,D,20180205,000000,29.679,29.8023,28.8867,28.8867,4358.9700001309,0
+EMIF.US,D,20180206,000000,28.8521,29.8329,28.8521,29.679,20776.30434845,0
+EMIF.US,D,20180207,000000,29.2221,29.6178,29.1264,29.1264,5143.4021740675,0
+EMIF.US,D,20180208,000000,29.1245,29.1245,28.1565,28.1565,5685.613043649,0
+EMIF.US,D,20180209,000000,28.2798,28.5433,27.822,28.4022,13638.376956931,0
+EMIF.US,D,20180212,000000,28.5305,28.6755,28.4022,28.6479,5948.1039132221,0
+EMIF.US,D,20180213,000000,28.6666,28.6943,28.4979,28.6943,2603.6256522521,0
+EMIF.US,D,20180214,000000,28.6242,28.9557,28.6133,28.8136,2788.0786957359,0
+EMIF.US,D,20180215,000000,29.1343,29.3968,29.082,29.1245,6632.2017393296,0
+EMIF.US,D,20180216,000000,29.161,29.5191,29.161,29.384,25313.646522499,0
+EMIF.US,D,20180220,000000,29.0278,29.2508,29.0278,29.1767,1259.7534782987,0
+EMIF.US,D,20180221,000000,29.2656,29.5477,29.1767,29.1767,9001.7139133138,0
+EMIF.US,D,20180222,000000,29.2833,29.2833,29.0741,29.1343,2002.6330435384,0
+EMIF.US,D,20180223,000000,29.3968,29.5132,29.3553,29.5132,877.6721739394,0
+EMIF.US,D,20180226,000000,29.3336,29.3968,29.2133,29.3544,4948.8143479747,0
+EMIF.US,D,20180227,000000,29.3465,29.3721,28.9133,28.9409,2446.5365218126,0
+EMIF.US,D,20180228,000000,28.6666,28.8156,28.6666,28.784,6277.4843480146,0
+EMIF.US,D,20180301,000000,28.8166,28.8788,28.6193,28.6193,2936.0465218273,0
+EMIF.US,D,20180302,000000,28.2621,28.4012,28.0509,28.3894,2341.134782679,0
+EMIF.US,D,20180305,000000,28.2354,28.6666,28.046,28.6666,12341.124782979,0
+EMIF.US,D,20180306,000000,28.4703,28.6035,28.4703,28.562,2590.4504348604,0
+EMIF.US,D,20180307,000000,28.2798,28.3055,28.191,28.2354,2763.7552174743,0
+EMIF.US,D,20180308,000000,28.3262,28.3262,28.2009,28.2976,1512.1095652628,0
+EMIF.US,D,20180309,000000,28.71,28.71,28.5877,28.637,4555.5847827455,0
+EMIF.US,D,20180312,000000,28.6143,28.7189,28.5709,28.5877,5888.308695829,0
+EMIF.US,D,20180313,000000,28.5788,28.5788,28.2275,28.2354,12097.890000363,0
+EMIF.US,D,20180314,000000,28.5877,28.5877,28.3499,28.3499,6978.8113045574,0
+EMIF.US,D,20180315,000000,28.4555,28.4555,28.0855,28.1397,4707.6065218805,0
+EMIF.US,D,20180316,000000,28.0766,28.2858,28.0766,28.2858,3673.8586957625,0
+EMIF.US,D,20180319,000000,28.2177,28.2621,28.1101,28.2266,3271.5078261852,0
+EMIF.US,D,20180320,000000,28.6479,28.9498,28.3953,28.5186,2529.6417392064,0
+EMIF.US,D,20180321,000000,28.4209,28.5186,28.4209,28.5186,723.6234782826,0
+EMIF.US,D,20180322,000000,28.271,28.271,27.9789,27.9888,2161.7491304997,0
+EMIF.US,D,20180323,000000,28.121,28.2266,27.6809,27.6809,1808.0452174456,0
+EMIF.US,D,20180326,000000,28.1733,28.3094,27.822,28.3094,3581.6321740206,0
+EMIF.US,D,20180327,000000,28.0588,28.191,28.0588,28.1397,2264.1104348506,0
+EMIF.US,D,20180328,000000,27.9631,27.9976,27.9187,27.9453,1892.1639131003,0
+EMIF.US,D,20180329,000000,28.0509,28.4634,27.9888,28.4634,14393.418261302,0
+EMIF.US,D,20180402,000000,28.1466,28.1782,27.8003,28.0509,2109.0482609329,0
+EMIF.US,D,20180403,000000,28.4722,28.4722,28.191,28.192,3342.4513044482,0
+EMIF.US,D,20180404,000000,27.751,28.6755,27.751,28.6755,5500.1465219043,0
+EMIF.US,D,20180405,000000,28.7377,28.7939,28.4722,28.7239,4944.7604349311,0
+EMIF.US,D,20180406,000000,28.2798,28.2798,27.97,27.97,6990.9730436882,0
+EMIF.US,D,20180409,000000,28.122,28.1466,27.8753,27.8753,878.6856522003,0
+EMIF.US,D,20180410,000000,28.1308,28.1308,27.9088,28.1239,2863.0760870425,0
+EMIF.US,D,20180411,000000,28.342,28.342,28.342,28.342,377.0139130548,0
+EMIF.US,D,20180412,000000,28.4288,28.4288,28.2621,28.2808,5077.526087109,0
+EMIF.US,D,20180413,000000,28.2798,28.2798,28.0943,28.0943,8755.4386959151,0
+EMIF.US,D,20180416,000000,28.1308,28.1308,27.9888,28.044,1912.4334783183,0
+EMIF.US,D,20180417,000000,28.0341,28.0341,27.894,27.894,10326.33000031,0
+EMIF.US,D,20180418,000000,27.9976,28.0509,27.9976,28.0341,2021.8891304955,0
+EMIF.US,D,20180419,000000,27.9088,27.9769,27.9088,27.9355,2286.4069565904,0
+EMIF.US,D,20180420,000000,27.9453,28.0065,27.7421,27.7421,3457.9878261908,0
+EMIF.US,D,20180423,000000,27.9532,27.9532,27.752,27.752,1077.3273913367,0
+EMIF.US,D,20180424,000000,27.9888,27.9888,27.6099,27.6099,5058.2700001519,0
+EMIF.US,D,20180425,000000,27.6898,27.6898,27.4076,27.4776,4044.7917392519,0
+EMIF.US,D,20180426,000000,27.7026,27.8891,27.6543,27.8891,8218.2952176381,0
+EMIF.US,D,20180427,000000,27.9453,28.2088,27.9453,28.2088,820.917391329,0
+EMIF.US,D,20180430,000000,28.0677,28.2009,27.7243,27.7243,6338.2930436686,0
+EMIF.US,D,20180501,000000,27.5674,27.6,27.4342,27.4875,2715.1082609511,0
+EMIF.US,D,20180502,000000,27.7342,27.7342,27.3997,27.3997,4468.4256523081,0
+EMIF.US,D,20180503,000000,27.4954,27.4954,27.1244,27.1876,2490.1160870313,0
+EMIF.US,D,20180504,000000,27.1254,27.3592,27.1254,27.3592,501.6717391455,0
+EMIF.US,D,20180507,000000,27.1876,27.1876,27.0465,27.0465,1253.6726087333,0
+EMIF.US,D,20180508,000000,27.0741,27.0899,26.8195,27.0899,3913.0395653349,0
+EMIF.US,D,20180509,000000,26.9764,27.0208,26.7199,26.8047,2980.6395653069,0
+EMIF.US,D,20180510,000000,27.0741,27.2053,27.0741,27.1876,4394.4417392624,0
+EMIF.US,D,20180511,000000,27.4342,27.4342,27.2625,27.2625,4659.9730436182,0
+EMIF.US,D,20180514,000000,27.4254,27.4254,27.4254,27.4254,3339.4108696655,0
+EMIF.US,D,20180515,000000,27.1787,27.1787,27.0988,27.0988,692.2056521947,0
+EMIF.US,D,20180516,000000,27.3296,27.3592,27.2586,27.3109,4504.9108697005,0
+EMIF.US,D,20180517,000000,27.0376,27.1501,26.9932,27.0386,5285.2891305935,0
+EMIF.US,D,20180518,000000,26.7475,26.7475,26.7475,26.7475,193.5743478319,0
+EMIF.US,D,20180521,000000,27.3543,27.4688,27.2773,27.2773,6449.7756523676,0
+EMIF.US,D,20180522,000000,27.3306,27.3632,27.2843,27.302,5822.4326088705,0
+EMIF.US,D,20180523,000000,27.0642,27.3208,27.0642,27.2576,11573.921739478,0
+EMIF.US,D,20180524,000000,27.0741,27.0741,26.8274,26.8521,6818.6817393352,0
+EMIF.US,D,20180525,000000,26.8975,27.0109,26.8363,27.0109,1851.6247826643,0
+EMIF.US,D,20180529,000000,26.5896,26.6311,26.1742,26.2768,8212.2143480727,0
+EMIF.US,D,20180530,000000,26.4564,26.4564,26.4564,26.4564,481.4021739275,0
+EMIF.US,D,20180531,000000,26.6242,26.8264,26.4919,26.7475,3989.0504349024,0
+EMIF.US,D,20180601,000000,26.8383,26.9458,26.7603,26.7603,1340.8317391707,0
+EMIF.US,D,20180604,000000,26.9054,26.9932,26.8185,26.9636,1900.2717391875,0
+EMIF.US,D,20180605,000000,26.7396,26.7534,26.6271,26.6271,1293.1982609084,0
+EMIF.US,D,20180606,000000,26.7159,26.7159,26.6774,26.6774,989.1547826384,0
+EMIF.US,D,20180607,000000,26.6774,26.6774,26.3252,26.3252,1605.3495652656,0
+EMIF.US,D,20180608,000000,26.3577,26.4298,26.3459,26.3952,2582.3426087732,0
+EMIF.US,D,20180611,000000,26.5896,26.6686,26.5896,26.6409,12911.713043866,0
+EMIF.US,D,20180612,000000,26.5709,26.6686,26.4742,26.5975,6902.8004349899,0
+EMIF.US,D,20180613,000000,26.6242,26.6242,26.4919,26.4919,1745.2095652698,0
+EMIF.US,D,20180614,000000,26.5136,26.5136,26.2453,26.2453,4513.0186957877,0
+EMIF.US,D,20180615,000000,26.0331,26.0331,25.7874,25.9463,6044.3843480076,0
+EMIF.US,D,20180618,000000,25.8486,25.8486,25.7341,25.8042,5843.7156523494,0
+EMIF.US,D,20180619,000000,25.3671,25.6799,25.1175,25.6444,16800.429130939,0
+EMIF.US,D,20180620,000000,25.6088,25.6088,25.4835,25.4835,2339.1078261572,0
+EMIF.US,D,20180621,000000,25.3138,25.3138,25.006,25.0464,5409.9469566842,0
+EMIF.US,D,20180622,000000,25.4924,25.5812,25.3631,25.5812,1485.7591304794,0
+EMIF.US,D,20180625,000000,25.2891,25.2891,25.0918,25.0918,2012.7678261474,0
+EMIF.US,D,20180626,000000,25.2181,25.2181,25.0375,25.1175,4415.7247827413,0
+EMIF.US,D,20180627,000000,25.0109,25.0109,24.4633,24.4633,3069.8256522661,0
+EMIF.US,D,20180628,000000,24.6626,24.6626,24.5156,24.5758,4704.5660870978,0
+EMIF.US,D,20180629,000000,24.9833,25.0642,24.932,25.0642,3466.095652278,0
+EMIF.US,D,20180702,000000,24.7435,24.9576,24.7248,24.7248,18491.924348381,0
+EMIF.US,D,20180703,000000,25.0296,25.074,24.9833,24.9833,8387.5460872084,0
+EMIF.US,D,20180705,000000,25.074,25.074,24.8728,24.9744,1700.6165217902,0
+EMIF.US,D,20180706,000000,25.0908,25.3868,25.0908,25.3681,8674.3604350431,0
+EMIF.US,D,20180709,000000,25.5812,25.5812,25.4579,25.4737,4339.7139131738,0
+EMIF.US,D,20180710,000000,25.4302,25.4302,25.3799,25.4125,2010.7408696256,0
+EMIF.US,D,20180711,000000,25.3049,25.3049,25.3049,25.3049,481.4021739275,0
+EMIF.US,D,20180712,000000,25.377,25.4756,25.377,25.4579,10825.974782934,0
+EMIF.US,D,20180713,000000,25.4579,25.5131,25.3819,25.5131,2129.3178261509,0
+EMIF.US,D,20180717,000000,25.4638,25.6532,25.4638,25.6532,5200.1569566779,0
+EMIF.US,D,20180718,000000,25.3878,25.4381,25.3839,25.4381,1397.5865217811,0
+EMIF.US,D,20180719,000000,25.3138,25.3257,25.2181,25.3257,958.7504348114,0
+EMIF.US,D,20180720,000000,25.7154,25.7519,25.6976,25.7519,1258.7400000378,0
+EMIF.US,D,20180723,000000,25.7519,25.7746,25.6276,25.6976,2478.9678261614,0
+EMIF.US,D,20180724,000000,26.1969,26.1989,26.0913,26.1347,4890.0326088425,0
+EMIF.US,D,20180725,000000,26.341,26.7139,26.341,26.5265,31541.47043573,0
+EMIF.US,D,20180726,000000,26.341,26.3528,26.2709,26.2768,2166.8165218042,0
+EMIF.US,D,20180727,000000,26.3035,26.3311,26.1969,26.1969,31435.055218335,0
+EMIF.US,D,20180730,000000,26.2857,26.2857,26.1259,26.1614,3336.3704348828,0
+EMIF.US,D,20180731,000000,26.044,26.1446,26.044,26.1446,1284.0769565603,0
+EMIF.US,D,20180801,000000,25.965,25.965,25.8052,25.8052,687.1382608902,0
+EMIF.US,D,20180802,000000,25.5634,25.8042,25.5634,25.7825,1746.2230435307,0
+EMIF.US,D,20180803,000000,25.9828,26.0203,25.9335,26.0203,2627.9491305137,0
+EMIF.US,D,20180806,000000,25.8042,25.8042,25.6355,25.6976,2496.1969565967,0
+EMIF.US,D,20180807,000000,25.9927,26.0568,25.8762,25.8762,3057.6639131353,0
+EMIF.US,D,20180808,000000,26.0015,26.0015,26.0015,26.0015,719.569565239,0
+EMIF.US,D,20180809,000000,25.894,25.9029,25.894,25.9029,522.9547826244,0
+EMIF.US,D,20180810,000000,25.5634,25.5634,25.3414,25.3414,4585.9891305725,0
+EMIF.US,D,20180813,000000,25.0652,25.0652,24.9576,25.0375,5375.4886958136,0
+EMIF.US,D,20180814,000000,25.3316,25.5289,25.3316,25.5289,1056.0443478578,0
+EMIF.US,D,20180815,000000,24.6182,24.635,24.4534,24.6004,3313.0604348821,0
+EMIF.US,D,20180816,000000,24.7948,24.8037,24.709,24.709,2388.7682609413,0
+EMIF.US,D,20180817,000000,24.5787,24.7435,24.4613,24.7435,3048.5426087872,0
+EMIF.US,D,20180820,000000,24.7248,24.7968,24.6468,24.6557,5492.0386958171,0
+EMIF.US,D,20180821,000000,24.9221,25.0109,24.8678,24.8678,8493.9613046029,0
+EMIF.US,D,20180822,000000,24.8955,25.2181,24.8955,25.2181,3688.0473914151,0
+EMIF.US,D,20180823,000000,25.003,25.003,24.7701,24.7701,4502.8839131787,0
+EMIF.US,D,20180824,000000,24.8876,24.8955,24.7524,24.8955,1785.7486957058,0
+EMIF.US,D,20180827,000000,25.0375,25.4204,25.0375,25.2891,3417.4486957548,0
+EMIF.US,D,20180828,000000,25.2546,25.2546,25.0652,25.08,2116.1426087592,0
+EMIF.US,D,20180829,000000,25.302,25.4589,25.2961,25.4431,1185.769565253,0
+EMIF.US,D,20180830,000000,25.1806,25.1806,25.0287,25.0287,2566.1269565988,0
+EMIF.US,D,20180831,000000,24.9833,25.1323,24.9833,25.0375,2181.0052174568,0
+EMIF.US,D,20180904,000000,24.7603,24.8284,24.6813,24.6813,8306.4678263364,0
+EMIF.US,D,20180905,000000,24.6034,24.7178,24.5541,24.5758,2237.7600000672,0
+EMIF.US,D,20180906,000000,24.7119,24.7119,24.6606,24.6991,1170.5673913395,0
+EMIF.US,D,20180907,000000,24.5205,24.6794,24.5205,24.5304,1126.9878261208,0
+EMIF.US,D,20180910,000000,24.4495,24.4495,24.2709,24.3251,2457.6847826825,0
+EMIF.US,D,20180911,000000,23.6996,24.2936,23.6996,24.2196,17558.510870092,0
+EMIF.US,D,20180912,000000,24.334,24.7346,24.334,24.7346,11121.910435117,0
+EMIF.US,D,20180913,000000,24.932,25.074,24.8323,24.9122,4137.0182609938,0
+EMIF.US,D,20180914,000000,24.7228,24.8797,24.7228,24.8797,464.1730434922,0
+EMIF.US,D,20180917,000000,24.6182,24.8501,24.6182,24.7553,1688.4547826594,0
+EMIF.US,D,20180918,000000,24.9744,25.2961,24.9744,25.2378,2164.7895652824,0
+EMIF.US,D,20180919,000000,25.3414,25.3612,25.1895,25.1895,5406.9065219015,0
+EMIF.US,D,20180920,000000,25.3316,25.3316,25.1461,25.2517,2905.6421740003,0
+EMIF.US,D,20180921,000000,25.2576,25.2576,25.2576,25.2576,188.5069565274,0
+EMIF.US,D,20180924,000000,25.0514,25.0662,25.0464,25.0464,1380.3573913458,0
+EMIF.US,D,20180925,000000,25.0563,25.079,25.0563,25.079,431.7417391434,0
+EMIF.US,D,20180926,000000,25.1717,25.2181,25.1619,25.2181,2354.3100000707,0
+EMIF.US,D,20180927,000000,25.2428,25.4973,25.2428,25.3592,3620.1443479348,0
+EMIF.US,D,20180928,000000,25.3868,25.4441,25.3227,25.3395,3749.86956533,0
+EMIF.US,D,20181001,000000,25.4224,25.4697,25.4224,25.4381,2175.9378261523,0
+EMIF.US,D,20181002,000000,25.1806,25.2714,24.8165,25.224,3194.4834783568,0
+EMIF.US,D,20181003,000000,24.4317,25.5486,24.4317,25.0997,4983.2726088453,0
+EMIF.US,D,20181004,000000,25.0652,25.0652,24.78,24.78,805.7152174155,0
+EMIF.US,D,20181005,000000,24.8678,24.9399,24.8195,24.9024,1164.4865217741,0
+EMIF.US,D,20181008,000000,25.0819,25.0819,25.0819,25.0819,171.2778260921,0
+EMIF.US,D,20181009,000000,25.1273,25.1895,25.0819,25.1846,2350.2560870271,0
+EMIF.US,D,20181010,000000,24.9576,24.9576,24.2807,24.2807,2786.0517392141,0
+EMIF.US,D,20181011,000000,24.5383,24.5383,23.9413,23.9413,930.3730435062,0
+EMIF.US,D,20181012,000000,24.4386,24.4386,24.334,24.407,1518.1904348282,0
+EMIF.US,D,20181015,000000,24.2728,24.3774,24.2728,24.2807,1239.4839130807,0
+EMIF.US,D,20181016,000000,24.7139,24.7435,24.7139,24.7346,1187.7965217748,0
+EMIF.US,D,20181017,000000,24.6271,24.6271,24.6271,24.6271,527.008695668,0
+EMIF.US,D,20181019,000000,24.4149,24.4149,24.3251,24.3429,640.5182608888,0
+EMIF.US,D,20181022,000000,24.7701,24.7701,24.7701,24.7701,564.5073913213,0
+EMIF.US,D,20181023,000000,24.11,24.3597,23.9502,24.3597,9163.8704350578,0
+EMIF.US,D,20181024,000000,24.1219,24.1219,23.7982,23.7982,3640.4139131528,0
+EMIF.US,D,20181025,000000,24.1594,24.3686,24.1594,24.3686,3048.5426087872,0
+EMIF.US,D,20181026,000000,23.8959,24.2738,23.8959,24.2738,3697.1686957632,0
+EMIF.US,D,20181029,000000,24.0765,24.2896,24.0765,24.0982,5669.3973914746,0
+EMIF.US,D,20181030,000000,23.817,23.9591,23.8071,23.9157,1711.7647826601,0
+EMIF.US,D,20181031,000000,24.3597,24.485,24.2807,24.2807,10165.186956827,0
+EMIF.US,D,20181101,000000,24.5116,24.9833,24.5116,24.9744,8877.0560872231,0
+EMIF.US,D,20181102,000000,24.8323,24.9645,24.8244,24.9645,2039.1182609308,0
+EMIF.US,D,20181105,000000,24.8165,24.9616,24.8165,24.9616,1565.8239130905,0
+EMIF.US,D,20181106,000000,24.7988,24.9122,24.7988,24.9122,1457.3817391742,0
+EMIF.US,D,20181107,000000,25.1135,25.1135,24.9448,25.0405,4152.2204349073,0
+EMIF.US,D,20181108,000000,24.9744,25.0208,24.6113,24.6113,2201.2747826748,0
+EMIF.US,D,20181109,000000,24.4317,24.5619,24.2393,24.3873,3503.5943479313,0
+EMIF.US,D,20181112,000000,24.3311,24.3518,24.1021,24.1377,9681.7578263777,0
+EMIF.US,D,20181113,000000,24.2807,24.338,24.2353,24.2353,1525.2847826545,0
+EMIF.US,D,20181114,000000,24.1998,24.3774,24.185,24.185,2392.8221739849,0
+EMIF.US,D,20181115,000000,24.4613,24.5274,24.337,24.5274,642.5452174106,0
+EMIF.US,D,20181116,000000,24.4593,24.781,24.4593,24.781,3946.4843479446,0
+EMIF.US,D,20181119,000000,24.4682,24.5511,24.3271,24.4939,2023.9160870173,0
+EMIF.US,D,20181120,000000,24.1761,24.3251,24.1761,24.2265,4352.8891305655,0
+EMIF.US,D,20181121,000000,24.5541,24.5541,24.3686,24.4554,1529.3386956981,0
+EMIF.US,D,20181123,000000,24.4445,24.4445,24.4445,24.4445,264.5178260949,0
+EMIF.US,D,20181126,000000,24.6626,24.8057,24.5521,24.5521,1292.1847826475,0
+EMIF.US,D,20181127,000000,24.6813,24.6813,24.558,24.6478,1911.4200000574,0
+EMIF.US,D,20181128,000000,24.9497,25.0563,24.9497,25.0563,2172.8973913696,0
+EMIF.US,D,20181129,000000,24.932,25.1984,24.932,25.1984,7756.1491306677,0
+EMIF.US,D,20181130,000000,24.9665,25.0464,24.9497,24.9744,15879.177391781,0
+EMIF.US,D,20181203,000000,25.1984,25.2388,25.1786,25.2201,1934.7300000581,0
+EMIF.US,D,20181204,000000,25.2961,25.2961,25.0563,25.0563,2941.1139131318,0
+EMIF.US,D,20181206,000000,24.8076,25.0652,24.7248,25.0652,2634.0300000791,0
+EMIF.US,D,20181207,000000,25.0208,25.0208,24.8066,24.8066,5245.7634784184,0
+EMIF.US,D,20181210,000000,24.6369,24.8412,24.3873,24.6902,9514.5339133292,0
+EMIF.US,D,20181211,000000,24.8234,24.8599,24.6044,24.7849,5301.5047827679,0
+EMIF.US,D,20181212,000000,25.224,25.2329,25.1086,25.1106,3588.7265218469,0
+EMIF.US,D,20181213,000000,25.1106,25.1461,25.0208,25.1461,17927.41695706,0
+EMIF.US,D,20181214,000000,24.9448,25.0296,24.8876,24.932,29440.530000884,0
+EMIF.US,D,20181217,000000,24.8145,24.9122,24.7682,24.7889,4452.2100001337,0
+EMIF.US,D,20181218,000000,24.9339,24.9339,24.7257,24.7257,6488.2878262818,0
+EMIF.US,D,20181219,000000,24.9596,24.9773,24.4633,24.4633,50006.030871067,0
+EMIF.US,D,20181220,000000,24.8974,24.9103,24.7928,24.8333,4446.1291305683,0
+EMIF.US,D,20181221,000000,24.7425,24.8333,24.7425,24.7455,1841.4900000553,0
+EMIF.US,D,20181224,000000,24.5985,24.8333,24.5985,24.6063,12367.475217763,0
+EMIF.US,D,20181226,000000,24.409,25.1036,24.409,25.1036,15592.363043946,0
+EMIF.US,D,20181227,000000,24.6537,24.7238,24.6202,24.6705,8756.452174176,0
+EMIF.US,D,20181228,000000,25.2299,25.2299,25.1184,25.1461,1308.4004348219,0
+EMIF.US,D,20181231,000000,25.3039,25.3039,24.9517,25.0139,22370.505652846,0
+EMIF.US,D,20190102,000000,25.0958,25.3937,25.0958,25.3937,3471.1630435825,0
+EMIF.US,D,20190103,000000,25.2941,25.2941,25.1678,25.1678,2536.7360870327,0
+EMIF.US,D,20190104,000000,25.2674,25.6562,25.1767,25.6562,2474.9139131178,0
+EMIF.US,D,20190107,000000,25.5023,25.6532,25.448,25.4835,3633.3195653265,0
+EMIF.US,D,20190108,000000,25.6828,25.7105,25.6828,25.7105,1419.8830435209,0
+EMIF.US,D,20190109,000000,25.8723,25.9266,25.8723,25.9266,637.4778261061,0
+EMIF.US,D,20190110,000000,25.9907,26.3252,25.9907,26.3252,7606.1543480545,0
+EMIF.US,D,20190111,000000,26.3252,26.4179,26.3252,26.4179,4727.8760870985,0
+EMIF.US,D,20190114,000000,26.3035,26.5146,26.3035,26.5146,2368.4986957233,0
+EMIF.US,D,20190115,000000,26.5314,26.5314,26.3873,26.3913,3289.7504348814,0
+EMIF.US,D,20190116,000000,26.6044,26.7041,26.6044,26.7041,4677.2021740535,0
+EMIF.US,D,20190117,000000,26.7939,26.9113,26.7939,26.9113,302.0165217482,0
+EMIF.US,D,20190118,000000,27.003,27.003,26.8225,26.8758,1912.4334783183,0
+EMIF.US,D,20190122,000000,26.7218,26.93,26.262,26.3429,3784.3278262006,0
+EMIF.US,D,20190123,000000,26.6419,26.6419,26.6419,26.6419,286.8143478347,0
+EMIF.US,D,20190124,000000,26.8758,26.9211,26.8758,26.9211,3482.3113044524,0
+EMIF.US,D,20190125,000000,26.9656,27.0297,26.9656,27.0297,2472.886956596,0
+EMIF.US,D,20190128,000000,26.5965,26.7218,26.5048,26.6853,2181.0052174568,0
+EMIF.US,D,20190129,000000,26.9833,26.9833,26.861,26.861,1172.5943478613,0
+EMIF.US,D,20190130,000000,26.8402,26.9754,26.7327,26.9754,36377.788696745,0
+EMIF.US,D,20190131,000000,27.0563,27.2181,27.0544,27.0544,1138.1360869907,0
+EMIF.US,D,20190201,000000,27.2635,27.3198,27.1432,27.1432,1660.0773913542,0
+EMIF.US,D,20190204,000000,27.0109,27.078,27.0109,27.078,1020.5726087263,0
+EMIF.US,D,20190205,000000,27.1925,27.5082,27.1925,27.4332,16606.854783107,0
+EMIF.US,D,20190206,000000,27.2823,27.2823,26.8402,26.8402,2198.2343478921,0
+EMIF.US,D,20190207,000000,26.9665,26.9665,26.6222,26.6311,7433.8630437015,0
+EMIF.US,D,20190208,000000,26.8481,26.8481,26.564,26.6103,1611.430434831,0
+EMIF.US,D,20190211,000000,26.7672,26.7672,26.6764,26.6903,2838.7526087809,0
+EMIF.US,D,20190212,000000,26.858,26.8767,26.7495,26.8018,10284.777391613,0
+EMIF.US,D,20190213,000000,26.9172,26.9172,26.7968,26.8294,2594.504347904,0
+EMIF.US,D,20190214,000000,26.7672,26.8758,26.6715,26.8462,1951.9591304934,0
+EMIF.US,D,20190215,000000,26.8777,26.8777,26.8185,26.8185,335.4613043579,0
+EMIF.US,D,20190219,000000,26.7939,27.1619,26.7939,27.1619,2951.2486957408,0
+EMIF.US,D,20190220,000000,27.4461,27.5359,27.3869,27.5082,5808.2439132179,0
+EMIF.US,D,20190221,000000,27.1925,27.1925,26.8846,26.9734,13411.35782649,0
+EMIF.US,D,20190222,000000,27.2468,27.4461,27.2468,27.3918,4096.4791305578,0
+EMIF.US,D,20190225,000000,27.4086,27.4806,27.376,27.376,5204.2108697215,0
+EMIF.US,D,20190226,000000,27.3356,27.3997,27.2625,27.3819,5461.6343479901,0
+EMIF.US,D,20190227,000000,27.1649,27.1649,27.0474,27.0474,8310.52173938,0
+EMIF.US,D,20190228,000000,26.8037,26.8402,26.6222,26.6222,9125.3582611436,0
+EMIF.US,D,20190301,000000,26.711,26.711,26.4051,26.5314,7266.639130653,0
+EMIF.US,D,20190304,000000,26.489,26.489,26.4327,26.4327,417.5530434908,0
+EMIF.US,D,20190305,000000,26.559,26.5758,26.5018,26.5314,3243.13043488,0
+EMIF.US,D,20190306,000000,26.5876,26.5876,26.5008,26.5205,968.8852174204,0
+EMIF.US,D,20190307,000000,26.3341,26.3341,25.9542,25.9542,775.3108695885,0
+EMIF.US,D,20190308,000000,25.8999,25.9789,25.891,25.9502,1770.5465217923,0
+EMIF.US,D,20190311,000000,26.262,26.4663,26.262,26.4012,2942.1273913927,0
+EMIF.US,D,20190312,000000,26.4416,26.5097,26.4327,26.5097,67060.843045492,0
+EMIF.US,D,20190313,000000,26.4416,26.4416,26.4051,26.4189,1600.2821739611,0
+EMIF.US,D,20190314,000000,26.3795,26.4327,26.3795,26.4327,593.8982608874,0
+EMIF.US,D,20190315,000000,26.5048,26.7139,26.5048,26.7139,4499.843478396,0
+EMIF.US,D,20190318,000000,26.6498,26.7465,26.6498,26.7465,2226.6117391973,0
+EMIF.US,D,20190319,000000,26.7495,26.782,26.6498,26.6498,1824.26086962,0
+EMIF.US,D,20190320,000000,26.4781,26.4781,26.3252,26.3252,1659.0639130933,0
+EMIF.US,D,20190321,000000,26.3252,26.4091,26.2877,26.3696,1328.6700000399,0
+EMIF.US,D,20190322,000000,25.9108,25.9108,25.7105,25.7105,2120.1965218028,0
+EMIF.US,D,20190325,000000,25.7223,25.7884,25.7105,25.7193,5715.0039132151,0
+EMIF.US,D,20190326,000000,26.0085,26.0085,25.673,25.673,2377.6200000714,0
+EMIF.US,D,20190327,000000,25.4973,25.6128,25.3858,25.3858,2939.08695661,0
+EMIF.US,D,20190328,000000,25.6296,25.6296,25.5299,25.5299,593.8982608874,0
+EMIF.US,D,20190329,000000,25.7914,25.9542,25.7914,25.8822,3375.8960870579,0
+EMIF.US,D,20190401,000000,25.9354,25.9858,25.9354,25.9858,550.3186956687,0
+EMIF.US,D,20190402,000000,25.891,25.9344,25.891,25.9344,1215.1604348191,0
+EMIF.US,D,20190403,000000,26.0272,26.04,25.8822,25.8822,1251.6456522115,0
+EMIF.US,D,20190404,000000,25.9266,25.971,25.9266,25.971,742.8795652397,0
+EMIF.US,D,20190405,000000,26.1515,26.1594,26.1032,26.1417,1224.2817391672,0
+EMIF.US,D,20190408,000000,26.1022,26.1022,26.0341,26.0341,1124.960869599,0
+EMIF.US,D,20190409,000000,25.9206,25.9601,25.9206,25.9532,3309.0065218385,0
+EMIF.US,D,20190410,000000,26.0992,26.1456,26.0992,26.1298,1628.6595652663,0
+EMIF.US,D,20190411,000000,25.9779,25.9779,25.8634,25.8683,1317.52173917,0
+EMIF.US,D,20190415,000000,25.8723,25.8723,25.746,25.7993,1652.9830435279,0
+EMIF.US,D,20190417,000000,25.6651,25.6651,25.6651,25.6651,446.9439130569,0
+EMIF.US,D,20190418,000000,25.6562,25.7016,25.596,25.7016,10589.834348144,0
+EMIF.US,D,20190422,000000,25.521,25.5931,25.521,25.5931,4476.5334783953,0
+EMIF.US,D,20190423,000000,25.8003,25.8634,25.8003,25.8634,709.43478263,0
+EMIF.US,D,20190424,000000,25.4835,25.4835,25.4835,25.4835,968.8852174204,0
+EMIF.US,D,20190425,000000,25.447,25.6009,25.447,25.4934,12919.820869953,0
+EMIF.US,D,20190426,000000,25.5654,25.5654,25.4865,25.4865,1236.443478298,0
+EMIF.US,D,20190429,000000,25.4677,25.5062,25.4214,25.5062,2943.1408696536,0
+EMIF.US,D,20190430,000000,25.5477,25.5881,25.5477,25.5881,255.3965217468,0
+EMIF.US,D,20190502,000000,25.4421,25.4421,25.4421,25.4421,188.5069565274,0
+EMIF.US,D,20190503,000000,25.6937,25.7075,25.6207,25.6207,1619.5382609182,0
+EMIF.US,D,20190506,000000,25.1905,25.2941,25.1905,25.2941,4435.9943479593,0
+EMIF.US,D,20190507,000000,24.9773,25.0504,24.9418,24.9418,3578.5917392379,0
+EMIF.US,D,20190508,000000,25.1342,25.225,25.002,25.0326,3935.3360870747,0
+EMIF.US,D,20190509,000000,24.7336,24.8491,24.7336,24.8491,552.3456521905,0
+EMIF.US,D,20190510,000000,24.8511,24.8511,24.7603,24.7603,1113.8126087291,0
+EMIF.US,D,20190513,000000,24.3232,24.4505,24.3192,24.4505,4125.8700001239,0
+EMIF.US,D,20190514,000000,24.5639,24.7386,24.5639,24.7386,1405.6943478683,0
+EMIF.US,D,20190515,000000,24.5629,24.5827,24.5629,24.5827,353.7039130541,0
+EMIF.US,D,20190516,000000,24.5807,24.5807,24.2936,24.2936,1491.8400000448,0
+EMIF.US,D,20190517,000000,24.1821,24.1821,24.0025,24.0025,429.7147826216,0
+EMIF.US,D,20190520,000000,24.0656,24.1475,24.0558,24.1278,2490.1160870313,0
+EMIF.US,D,20190521,000000,24.0923,24.3962,24.0923,24.3962,2229.65217398,0
+EMIF.US,D,20190522,000000,24.3903,24.3903,24.3281,24.3281,1261.7804348205,0
+EMIF.US,D,20190523,000000,24.2541,24.3705,24.1909,24.1909,4376.1991305662,0
+EMIF.US,D,20190524,000000,24.3094,24.3094,24.2373,24.2827,1234.4165217762,0
+EMIF.US,D,20190528,000000,24.4534,24.4801,24.4001,24.4801,3132.6613044419,0
+EMIF.US,D,20190529,000000,24.481,24.481,24.481,24.481,416.5395652299,0
+EMIF.US,D,20190530,000000,24.8885,24.9053,24.8372,24.8402,26463.944348621,0
+EMIF.US,D,20190531,000000,24.6537,24.8639,24.6537,24.8333,2778.9573913878,0
+EMIF.US,D,20190603,000000,25.1421,25.1421,25.0977,25.0977,522.9547826244,0
+EMIF.US,D,20190605,000000,25.2349,25.2349,25.1332,25.1332,505.7256521891,0
+EMIF.US,D,20190606,000000,25.1944,25.1944,25.1944,25.1944,1122.9339130772,0
+EMIF.US,D,20190607,000000,25.6009,25.6197,25.6009,25.6197,2108.034782672,0
+EMIF.US,D,20190610,000000,25.5654,25.5743,25.4835,25.4835,1331.7104348226,0
+EMIF.US,D,20190611,000000,25.7549,25.8822,25.7549,25.8822,2024.9295652782,0
+EMIF.US,D,20190612,000000,25.9266,25.9266,25.7105,25.7105,1397.5865217811,0
+EMIF.US,D,20190613,000000,25.7943,25.8595,25.7825,25.7825,3110.3647827021,0
+EMIF.US,D,20190614,000000,25.6276,25.6463,25.5023,25.5023,1829.3282609245,0
+EMIF.US,D,20190618,000000,25.9147,25.9739,25.9147,25.9147,2756.660869648,0
+EMIF.US,D,20190619,000000,26.0992,26.2176,26.0992,26.1456,5245.7634784184,0
+EMIF.US,D,20190620,000000,26.639,26.8531,26.639,26.7899,2003.6465217993,0
+EMIF.US,D,20190621,000000,26.7761,26.7949,26.7218,26.7218,1253.6726087333,0
+EMIF.US,D,20190624,000000,26.8323,27.0613,26.8323,26.9142,1321.5756522136,0
+EMIF.US,D,20190625,000000,26.8965,26.8965,26.7051,26.7051,1446.2334783043,0
+EMIF.US,D,20190626,000000,26.8866,26.8866,26.6755,26.6755,253.369565225,0
+EMIF.US,D,20190627,000000,26.7218,26.7445,26.5028,26.6024,7456.1595654413,0
+EMIF.US,D,20190628,000000,26.7761,26.7761,26.5383,26.5857,722.6100000217,0
+EMIF.US,D,20190701,000000,27.006,27.006,27.006,27.006,152.021739135,0
+EMIF.US,D,20190702,000000,26.639,26.8866,26.639,26.7445,2076.6169565841,0
+EMIF.US,D,20190703,000000,26.7949,26.7949,26.713,26.713,1481.7052174358,0
+EMIF.US,D,20190705,000000,26.8047,26.8235,26.8047,26.8235,564.5073913213,0
+EMIF.US,D,20190708,000000,27.0336,27.0336,26.8915,26.8915,2437.4152174645,0
+EMIF.US,D,20190709,000000,26.9695,26.9695,26.8195,26.861,2510.3856522493,0
+EMIF.US,D,20190710,000000,27.0425,27.1629,27.0425,27.1629,514.8469565372,0
+EMIF.US,D,20190711,000000,27.2527,27.2527,27.2448,27.2448,1148.2708695997,0
+EMIF.US,D,20190712,000000,27.3277,27.3277,27.1145,27.1343,1618.5247826573,0
+EMIF.US,D,20190715,000000,27.3543,27.3543,27.1885,27.1885,719.569565239,0
+EMIF.US,D,20190716,000000,27.2527,27.2527,27.0425,27.0978,987.1278261166,0
+EMIF.US,D,20190717,000000,27.153,27.153,27.0149,27.0425,2957.3295653062,0
+EMIF.US,D,20190718,000000,27.1441,27.1441,27.0613,27.0613,1317.52173917,0
+EMIF.US,D,20190719,000000,27.2083,27.2083,26.9241,26.9241,603.0195652355,0
+EMIF.US,D,20190722,000000,26.9695,26.9695,26.786,26.8037,6913.9486958598,0
+EMIF.US,D,20190723,000000,27.0711,27.0711,26.7949,26.9241,6820.708695857,0
+EMIF.US,D,20190724,000000,26.8915,26.8925,26.8915,26.8925,952.669565246,0
+EMIF.US,D,20190725,000000,26.7218,26.7218,26.6113,26.6764,602.0060869746,0
+EMIF.US,D,20190726,000000,26.6488,26.6488,26.6488,26.6488,289.8547826174,0
+EMIF.US,D,20190729,000000,26.6982,26.6982,26.6982,26.6982,205.7360869627,0
+EMIF.US,D,20190730,000000,26.6764,26.6764,26.6764,26.6764,362.8252174022,0
+EMIF.US,D,20190731,000000,26.786,26.8758,26.5028,26.5028,1013.4782609,0
+EMIF.US,D,20190801,000000,26.7949,26.8965,26.7949,26.7949,713.4886956736,0
+EMIF.US,D,20190802,000000,26.3025,26.3035,26.0894,26.116,3151.917391399,0
+EMIF.US,D,20190805,000000,25.7943,25.7943,25.3918,25.3918,27653.767826917,0
+EMIF.US,D,20190806,000000,25.5398,25.6483,25.5062,25.6463,3913.0395653349,0
+EMIF.US,D,20190807,000000,25.5486,25.7785,25.5486,25.7785,1395.5595652593,0
+EMIF.US,D,20190808,000000,26.0282,26.0282,25.8743,26.0262,5257.9252175492,0
+EMIF.US,D,20190809,000000,25.969,25.969,25.8042,25.8693,2154.6547826734,0
+EMIF.US,D,20190812,000000,25.521,25.521,25.4322,25.4816,807.7421739373,0
+EMIF.US,D,20190813,000000,25.4293,25.7588,25.1628,25.6759,10081.068261172,0
+EMIF.US,D,20190814,000000,25.2447,25.2635,24.8688,24.8688,3707.3034783722,0
+EMIF.US,D,20190815,000000,24.9014,24.9014,24.6952,24.7583,3614.0634783694,0
+EMIF.US,D,20190816,000000,25.1263,25.1263,24.9793,25.1263,2766.795652257,0
+EMIF.US,D,20190819,000000,25.3197,25.3197,25.0987,25.0987,1511.0960870019,0
+EMIF.US,D,20190820,000000,25.1727,25.2092,25.0602,25.2092,5012.6634784114,0
+EMIF.US,D,20190821,000000,25.4381,25.4983,25.4381,25.4983,1681.3604348331,0
+EMIF.US,D,20190822,000000,25.3839,25.4411,25.2832,25.374,4111.6813044713,0
+EMIF.US,D,20190823,000000,25.2151,25.2151,25.1244,25.1244,3115.4321740066,0
+EMIF.US,D,20190826,000000,25.2181,25.2181,24.9882,24.9941,3243.13043488,0
+EMIF.US,D,20190827,000000,25.1362,25.2586,24.9349,24.9704,10027.353913345,0
+EMIF.US,D,20190828,000000,25.005,25.0849,24.9882,25.0069,2900.5747826958,0
+EMIF.US,D,20190829,000000,25.4411,25.5842,25.4411,25.5842,818.8904348072,0
+EMIF.US,D,20190830,000000,25.7213,25.7924,25.6582,25.6759,1153.3382609042,0
+EMIF.US,D,20190903,000000,25.4835,25.6029,25.4835,25.5842,978.0065217685,0
+EMIF.US,D,20190904,000000,25.7785,25.7785,25.7785,25.7785,453.0247826223,0
+EMIF.US,D,20190905,000000,25.9058,26.0657,25.8871,26.042,2528.6282609455,0
+EMIF.US,D,20190906,000000,26.0065,26.0499,26.0065,26.0499,333.4343478361,0
+EMIF.US,D,20190909,000000,26.0706,26.0706,25.9976,25.9976,400.3239130555,0
+EMIF.US,D,20190910,000000,25.9976,26.118,25.9976,26.118,4408.630434915,0
+EMIF.US,D,20190911,000000,26.1259,26.1259,26.1259,26.1259,781.3917391539,0
+EMIF.US,D,20190912,000000,26.2364,26.41,26.2364,26.41,717.5426087172,0
+EMIF.US,D,20190913,000000,26.264,26.2709,26.1624,26.1624,36527.783479358,0
+EMIF.US,D,20190916,000000,26.1446,26.2541,26.1446,26.2364,1871.8943478823,0
+EMIF.US,D,20190917,000000,26.2541,26.4189,26.1446,26.4189,4716.7278262286,0
+EMIF.US,D,20190918,000000,26.3735,26.3735,26.19,26.19,2012.7678261474,0
+EMIF.US,D,20190919,000000,26.4002,26.4002,26.3834,26.3834,697.2730434992,0
+EMIF.US,D,20190920,000000,26.2541,26.2541,25.9976,25.9976,1370.2226087368,0
+EMIF.US,D,20190925,000000,25.6463,25.7785,25.6453,25.7411,2007.7004348429,0
+EMIF.US,D,20190927,000000,25.7687,25.8417,25.5565,25.5565,3271.5078261852,0
+EMIF.US,D,20191001,000000,25.7154,25.7154,25.7154,25.7154,269.5852173994,0
+EMIF.US,D,20191002,000000,25.7667,25.7667,25.7667,25.7667,242.2213043551,0
+EMIF.US,D,20191003,000000,25.7785,25.8604,25.7785,25.8604,1320.5621739527,0
+EMIF.US,D,20191004,000000,26.0341,26.0706,26.0341,26.0706,678.0169565421,0
+EMIF.US,D,20191007,000000,26.1259,26.1259,25.9976,25.9976,1610.4169565701,0
+EMIF.US,D,20191008,000000,25.9492,25.9492,25.7943,25.7943,2113.1021739765,0
+EMIF.US,D,20191010,000000,26.3341,26.3341,26.1989,26.1989,542.2108695815,0
+EMIF.US,D,20191011,000000,26.7495,26.7495,26.6311,26.6311,1668.1852174414,0
+EMIF.US,D,20191014,000000,26.6212,26.8235,26.6212,26.786,3065.7717392225,0
+EMIF.US,D,20191015,000000,26.7268,26.8136,26.7268,26.7268,861.456521765,0
+EMIF.US,D,20191016,000000,26.6676,26.9517,26.6676,26.7613,1992.4982609294,0
+EMIF.US,D,20191017,000000,27.1155,27.1441,26.9873,27.0257,1993.5117391903,0
+EMIF.US,D,20191018,000000,26.9241,27.0978,26.9241,27.0978,353.7039130541,0
+EMIF.US,D,20191021,000000,27.0938,27.0938,26.9873,26.9873,2089.7921739758,0
+EMIF.US,D,20191022,000000,27.0879,27.2359,26.9794,27.1155,5042.0543479775,0
+EMIF.US,D,20191023,000000,27.1195,27.1777,27.1195,27.1777,357.7578260977,0
+EMIF.US,D,20191024,000000,27.3346,27.3602,27.2359,27.3119,3353.5995653181,0
+EMIF.US,D,20191025,000000,27.3099,27.4737,27.3089,27.4283,3621.1578261957,0
+EMIF.US,D,20191028,000000,27.6533,27.7312,27.529,27.5467,11866.816956878,0
+EMIF.US,D,20191029,000000,27.5556,27.5931,27.5556,27.5931,3516.769565323,0
+EMIF.US,D,20191030,000000,27.455,27.5013,27.4135,27.5013,4903.2078262342,0
+EMIF.US,D,20191031,000000,27.5832,27.6937,27.5467,27.5467,3805.6108696795,0
+EMIF.US,D,20191101,000000,27.6483,27.7845,27.6483,27.7125,1820.2069565764,0
+EMIF.US,D,20191104,000000,28.0509,28.1141,28.0509,28.0598,1349.9530435188,0
+EMIF.US,D,20191105,000000,27.9868,28.0243,27.9868,28.0193,2815.4426087802,0
+EMIF.US,D,20191106,000000,28.0144,28.1022,27.9828,27.9828,1745.2095652698,0
+EMIF.US,D,20191107,000000,28.419,28.4367,28.345,28.4229,1413.8021739555,0
+EMIF.US,D,20191108,000000,28.3923,28.3923,28.2522,28.2779,33419.445653177,0
+EMIF.US,D,20191111,000000,28.0509,28.0647,27.9523,28.0509,13414.398261272,0
+EMIF.US,D,20191112,000000,27.9315,27.9503,27.676,27.7312,9373.6604350641,0
+EMIF.US,D,20191113,000000,27.5832,27.6266,27.5734,27.6266,16551.113478758,0
+EMIF.US,D,20191114,000000,27.7756,27.7756,27.6395,27.6977,1321.5756522136,0
+EMIF.US,D,20191115,000000,27.748,27.7816,27.748,27.7786,1184.7560869921,0
+EMIF.US,D,20191118,000000,27.7569,27.7569,27.7026,27.7026,1485.7591304794,0
+EMIF.US,D,20191119,000000,27.7766,27.9,27.7766,27.7954,3653.5891305445,0
+EMIF.US,D,20191120,000000,27.8299,27.8299,27.6355,27.6572,2394.8491305067,0
+EMIF.US,D,20191121,000000,27.5467,27.602,27.5467,27.597,996.2491304647,0
+EMIF.US,D,20191122,000000,27.6572,27.6572,27.6572,27.6572,1501.9747826538,0
+EMIF.US,D,20191125,000000,27.6197,27.7312,27.5931,27.7312,923.2786956799,0
+EMIF.US,D,20191126,000000,27.3415,27.3415,27.3089,27.3089,938.4808695934,0
+EMIF.US,D,20191127,000000,27.4234,27.4717,27.4096,27.4323,1132.0552174253,0
+EMIF.US,D,20191129,000000,27.0336,27.1106,26.9961,27.1106,839.1600000252,0
+EMIF.US,D,20191202,000000,26.9606,27.0336,26.9606,27.0336,2367.4852174624,0
+EMIF.US,D,20191203,000000,26.8965,26.9744,26.8777,26.9744,509.7795652327,0
+EMIF.US,D,20191204,000000,27.1313,27.1708,27.08,27.1708,22259.023044147,0
+EMIF.US,D,20191205,000000,27.0889,27.0997,27.0534,27.0997,942.534782637,0
+EMIF.US,D,20191209,000000,27.0474,27.1441,27.0474,27.0711,2342.1482609399,0
+EMIF.US,D,20191210,000000,27.0149,27.1441,26.9695,27.0613,13396.155652576,0
+EMIF.US,D,20191211,000000,27.3089,27.749,27.2951,27.749,3710.3439131549,0
+EMIF.US,D,20191212,000000,27.6395,28.1072,27.6395,28.0253,3200.5643479222,0
+EMIF.US,D,20191213,000000,28.2078,28.2759,28.1072,28.2522,2686.7308696459,0
+EMIF.US,D,20191216,000000,28.4634,28.5285,28.3716,28.4821,1383.3978261285,0
+EMIF.US,D,20191217,000000,28.6943,28.6943,28.5117,28.5808,1565.8239130905,0
+EMIF.US,D,20191218,000000,28.7239,28.8738,28.7239,28.7831,783.4186956757,0
+EMIF.US,D,20191219,000000,28.7317,28.8788,28.6617,28.862,2450.5904348562,0
+EMIF.US,D,20191220,000000,28.8699,28.8699,28.8699,28.8699,573.6286956694,0
+EMIF.US,D,20191223,000000,28.8344,28.8344,28.6952,28.6952,754.0278261096,0
+EMIF.US,D,20191224,000000,28.7781,29.0347,28.7683,28.9804,3119.4860870502,0
+EMIF.US,D,20191226,000000,29.1373,29.1866,29.1373,29.1748,991.1817391602,0
+EMIF.US,D,20191227,000000,29.1866,29.1866,29.0643,29.0643,3590.7534783687,0
+EMIF.US,D,20191231,000000,29.009,29.1008,28.9528,29.1008,1690.4817391812,0
+EMIF.US,D,20200102,000000,29.2626,29.4698,29.2626,29.4698,4877.8708697117,0
+EMIF.US,D,20200103,000000,29.2024,29.2152,29.1185,29.1185,644.5721739324,0
+EMIF.US,D,20200106,000000,28.9656,29.0268,28.9261,28.9863,2168.843478326,0
+EMIF.US,D,20200107,000000,28.8146,29.2488,28.8146,29.1422,51457.331740676,0
+EMIF.US,D,20200108,000000,29.1008,29.378,29.0347,29.378,6420.3847828015,0
+EMIF.US,D,20200109,000000,29.3692,29.3692,29.1284,29.2083,2370.5256522451,0
+EMIF.US,D,20200110,000000,29.458,29.458,29.2675,29.3642,5741.3543479985,0
+EMIF.US,D,20200113,000000,29.2211,29.4372,29.2211,29.3869,1059.0847826405,0
+EMIF.US,D,20200114,000000,29.7569,29.7569,29.4343,29.5251,9690.8791307258,0
+EMIF.US,D,20200115,000000,29.3869,29.5724,29.3869,29.5201,393.2295652292,0
+EMIF.US,D,20200116,000000,29.5043,29.6642,29.5043,29.5685,4277.8917392589,0
+EMIF.US,D,20200117,000000,29.678,29.8122,29.6178,29.8122,1069.2195652495,0
+EMIF.US,D,20200121,000000,29.4155,29.4511,29.0919,29.1659,3900.8778262041,0
+EMIF.US,D,20200122,000000,29.4343,29.4895,29.3741,29.3741,1873.9213044041,0
+EMIF.US,D,20200123,000000,28.861,29.1837,28.8324,29.1471,2513.426087032,0
+EMIF.US,D,20200124,000000,29.1471,29.1471,28.9528,28.9528,4254.5817392582,0
+EMIF.US,D,20200127,000000,27.8536,28.0568,27.8536,27.8536,6106.2065219225,0
+EMIF.US,D,20200128,000000,28.1111,28.2275,28.1111,28.2275,2763.7552174743,0
+EMIF.US,D,20200129,000000,28.3154,28.3154,28.047,28.1723,2424.2400000728,0
+EMIF.US,D,20200130,000000,27.6414,27.7796,27.5753,27.7796,777.3378261103,0
+EMIF.US,D,20200131,000000,27.3987,27.4165,27.1422,27.23,1848.5843478816,0
+EMIF.US,D,20200203,000000,27.4559,27.5112,27.374,27.4421,8106.8126089391,0
+EMIF.US,D,20200204,000000,28.0203,28.0292,27.7983,27.8911,4952.8682610183,0
+EMIF.US,D,20200205,000000,28.2325,28.2325,28.1723,28.1723,1828.3147826636,0
+EMIF.US,D,20200206,000000,27.9917,27.9917,27.9463,27.9463,650.6530434978,0
+EMIF.US,D,20200207,000000,27.5753,27.5753,27.2517,27.2991,3628.252174022,0
+EMIF.US,D,20200211,000000,27.6681,27.6681,27.5211,27.5211,1393.5326087375,0
+EMIF.US,D,20200212,000000,27.8536,27.9601,27.8536,27.897,1171.5808696004,0
+EMIF.US,D,20200213,000000,27.6779,27.6779,27.5526,27.5526,697.2730434992,0
+EMIF.US,D,20200214,000000,27.4747,27.4855,27.4747,27.4855,793.5534782847,0
+EMIF.US,D,20200218,000000,27.4668,27.4668,27.3178,27.4362,3465.0821740171,0
+EMIF.US,D,20200219,000000,27.3819,27.3918,27.3267,27.3632,1681.3604348331,0
+EMIF.US,D,20200220,000000,27.003,27.003,26.8245,26.8777,1504.0017391756,0
+EMIF.US,D,20200221,000000,26.9478,27.077,26.9281,26.9705,3148.8769566163,0
+EMIF.US,D,20200224,000000,25.672,25.9354,25.672,25.8328,6538.9617393268,0
+EMIF.US,D,20200225,000000,26.0025,26.0025,25.2595,25.3158,3014.0843479166,0
+EMIF.US,D,20200226,000000,25.3592,25.451,24.9862,25.0454,17442.97434835,0
+EMIF.US,D,20200227,000000,24.6508,24.7297,24.4426,24.5166,4051.8860870782,0
+EMIF.US,D,20200228,000000,23.6394,24.1288,23.3246,24.0548,6749.765217594,0
+EMIF.US,D,20200302,000000,24.1574,24.5442,24.1574,24.5442,2263.0969565897,0
+EMIF.US,D,20200303,000000,24.5738,25.2655,24.4524,24.6024,11588.110435131,0
+EMIF.US,D,20200304,000000,25.0069,25.0069,25.0069,25.0069,158.1026087004,0
+EMIF.US,D,20200305,000000,24.6557,24.7346,24.0429,24.1683,2541.8034783372,0
+EMIF.US,D,20200306,000000,23.6108,23.6108,23.6108,23.6108,385.121739142,0
+EMIF.US,D,20200309,000000,21.4854,22.2264,21.4854,21.9995,58756.402175677,0
+EMIF.US,D,20200310,000000,22.0962,22.928,22.0962,22.928,3942.430434901,0
+EMIF.US,D,20200311,000000,22.0123,22.0123,21.3108,21.661,13124.543478655,0
+EMIF.US,D,20200312,000000,19.813,19.813,18.6615,19.2426,4992.3939131934,0
+EMIF.US,D,20200313,000000,20.5806,20.5806,19.6373,20.3122,8012.5591306754,0
+EMIF.US,D,20200316,000000,17.732,18.6121,17.732,17.8731,2144.5200000644,0
+EMIF.US,D,20200317,000000,18.0191,18.5283,18.0191,18.5283,7167.3182610848,0
+EMIF.US,D,20200318,000000,17.216,17.4843,16.3023,16.5045,6789.2908697691,0
+EMIF.US,D,20200319,000000,15.9846,16.5332,15.9846,16.3852,8929.7569567899,0
+EMIF.US,D,20200320,000000,17.4015,17.4015,16.6456,16.6456,6810.573913248,0
+EMIF.US,D,20200323,000000,16.4029,16.5371,15.7675,16.0526,25042.034348578,0
+EMIF.US,D,20200324,000000,17.216,17.4192,17.216,17.3472,5071.4452175436,0
+EMIF.US,D,20200325,000000,17.587,18.3803,17.4064,18.3803,9477.0352176759,0
+EMIF.US,D,20200326,000000,18.4187,19.0315,18.1691,19.0315,2938.0734783491,0
+EMIF.US,D,20200327,000000,18.0487,18.1701,18.0487,18.1188,1827.3013044027,0
+EMIF.US,D,20200330,000000,18.0941,18.1306,18.0181,18.1306,2132.3582609336,0
+EMIF.US,D,20200331,000000,18.3161,18.6585,18.252,18.252,46632.161740531,0
+EMIF.US,D,20200401,000000,17.5347,17.6797,17.29,17.4429,1718.8591304864,0
+EMIF.US,D,20200402,000000,17.7892,17.7892,17.6698,17.6698,785.4456521975,0
+EMIF.US,D,20200406,000000,18.6279,18.6279,18.3309,18.3309,4549.5039131801,0
+EMIF.US,D,20200407,000000,19.1854,19.1854,18.9447,18.9447,1129.0147826426,0
+EMIF.US,D,20200408,000000,18.9082,19.2792,18.8203,19.2792,5293.3969566807,0
+EMIF.US,D,20200409,000000,19.4873,19.6205,19.4064,19.4627,4172.4900001253,0
+EMIF.US,D,20200413,000000,19.144,19.5071,19.0552,19.3788,18972.313044048,0
+EMIF.US,D,20200414,000000,19.5663,19.7123,19.5663,19.7123,647.6126087151,0
+EMIF.US,D,20200415,000000,19.287,19.3334,19.1114,19.2012,3949.5247827273,0
+EMIF.US,D,20200416,000000,18.9535,19.1292,18.8707,18.8707,3913.0395653349,0
+EMIF.US,D,20200417,000000,19.7123,19.7123,19.3936,19.511,2725.2430435601,0
+EMIF.US,D,20200420,000000,19.3236,19.586,19.3137,19.5041,1622.5786957009,0
+EMIF.US,D,20200421,000000,18.9733,19.0739,18.9358,18.9358,3033.3404348737,0
+EMIF.US,D,20200422,000000,19.2811,19.3009,19.2555,19.3009,1217.1873913409,0
+EMIF.US,D,20200424,000000,18.9634,18.9634,18.8371,18.916,2500.2508696403,0
+EMIF.US,D,20200427,000000,19.2594,19.3936,19.2495,19.3758,8953.0669567906,0
+EMIF.US,D,20200428,000000,19.813,19.9057,19.7251,19.8031,5513.321739296,0
+EMIF.US,D,20200429,000000,20.1317,20.329,20.1317,20.329,3433.6643479292,0
+EMIF.US,D,20200430,000000,20.0054,20.0813,19.6936,19.9432,4953.8817392792,0
+EMIF.US,D,20200501,000000,19.4341,19.4341,18.9999,19.0374,1112.7991304682,0
+EMIF.US,D,20200504,000000,19.2772,19.6561,19.2495,19.6561,3512.7156522794,0
+EMIF.US,D,20200505,000000,19.8781,19.9057,19.6748,19.6896,6186.2713045336,0
+EMIF.US,D,20200506,000000,19.6373,19.6847,19.5268,19.6156,2352.2830435489,0
+EMIF.US,D,20200507,000000,19.5633,19.5633,19.5081,19.5081,1073.2734782931,0
+EMIF.US,D,20200508,000000,19.7202,19.7814,19.7202,19.7814,428.7013043607,0
+EMIF.US,D,20200511,000000,19.4627,19.4627,19.3749,19.438,1575.9586956995,0
+EMIF.US,D,20200512,000000,19.6057,19.6057,19.2209,19.2397,942.534782637,0
+EMIF.US,D,20200513,000000,19.1568,19.1568,18.768,18.8371,1425.9639130863,0
+EMIF.US,D,20200514,000000,18.6121,19.3334,18.6121,19.3334,4214.0426088222,0
+EMIF.US,D,20200515,000000,18.9486,18.9486,18.8341,18.8835,2852.9413044335,0
+EMIF.US,D,20200518,000000,19.4627,19.6847,19.4627,19.6758,4318.4308696949,0
+EMIF.US,D,20200522,000000,19.6196,19.6196,19.3512,19.4153,1692.508695703,0
+EMIF.US,D,20200526,000000,20.1928,20.405,20.0754,20.0813,26654.47826167,0
+EMIF.US,D,20200527,000000,20.2481,20.2757,20.2017,20.2757,1586.0934783085,0
+EMIF.US,D,20200528,000000,20.2846,20.3399,20.1928,20.1928,2459.7117392043,0
+EMIF.US,D,20200529,000000,20.2195,20.4504,20.1297,20.4504,2943.1408696536,0
+EMIF.US,D,20200601,000000,20.5342,20.5342,20.5342,20.5342,261.4773913122,0
+EMIF.US,D,20200602,000000,21.1726,21.5792,21.1164,21.5792,3633.3195653265,0
+EMIF.US,D,20200603,000000,22.0488,22.2442,22.0488,22.1189,685.1113043684,0
+EMIF.US,D,20200604,000000,21.9482,21.9482,21.8199,21.8199,429.7147826216,0
+EMIF.US,D,20200605,000000,22.2807,22.5116,22.2807,22.4573,1747.2365217916,0
+EMIF.US,D,20200608,000000,22.4672,22.4672,22.4672,22.4672,668.895652194,0
+EMIF.US,D,20200609,000000,22.483,22.5619,22.483,22.5619,278.7065217475,0
+EMIF.US,D,20200610,000000,22.4287,22.4287,22.1139,22.1702,748.9604348051,0
+EMIF.US,D,20200611,000000,21.5328,21.5328,21.0424,21.0424,3000.9091305249,0
+EMIF.US,D,20200612,000000,21.2565,21.2565,21.1815,21.218,1253.6726087333,0
+EMIF.US,D,20200615,000000,20.7602,21.144,20.7602,21.144,1239.4839130807,0
+EMIF.US,D,20200616,000000,21.6206,21.6206,21.0552,21.074,19436.48608754,0
+EMIF.US,D,20200617,000000,21.3009,21.4055,21.1539,21.1993,1587.1069565694,0
+EMIF.US,D,20200618,000000,21.1154,21.1154,20.9536,21.0315,1461.4356522178,0
+EMIF.US,D,20200619,000000,21.4065,21.443,21.1628,21.3029,1280.0230435167,0
+EMIF.US,D,20200622,000000,21.1766,21.1766,21.0937,21.0937,598.9656521919,0
+EMIF.US,D,20200623,000000,21.2733,21.2891,21.2733,21.2891,1971.2152174505,0
+EMIF.US,D,20200624,000000,21.0138,21.0138,20.7414,20.8717,2129.3178261509,0
+EMIF.US,D,20200625,000000,20.7602,21.069,20.6931,20.924,52631.953045059,0
+EMIF.US,D,20200626,000000,20.7316,20.7316,20.3852,20.3951,1261.7804348205,0
+EMIF.US,D,20200629,000000,20.2639,20.4287,20.2639,20.4287,2432.34782616,0
+EMIF.US,D,20200630,000000,20.3576,20.3576,20.2274,20.255,2478.9678261614,0
+EMIF.US,D,20200701,000000,20.5076,20.6566,20.4879,20.4879,1630.6865217881,0
+EMIF.US,D,20200702,000000,20.8529,20.8924,20.7878,20.7878,1650.9560870061,0
+EMIF.US,D,20200706,000000,21.6028,21.7992,21.4992,21.6699,6741.6573915068,0
+EMIF.US,D,20200707,000000,21.0217,21.2565,21.0217,21.2565,5040.0273914557,0
+EMIF.US,D,20200708,000000,21.2022,21.3315,21.2022,21.3315,1369.2091304759,0
+EMIF.US,D,20200709,000000,21.144,21.144,21.144,21.144,345.5960869669,0
+EMIF.US,D,20200710,000000,20.628,20.698,20.628,20.6526,1150.2978261215,0
+EMIF.US,D,20200713,000000,20.8628,20.8628,20.6477,20.6477,2542.8169565981,0
+EMIF.US,D,20200714,000000,20.479,20.8006,20.3754,20.8006,2664.4343479061,0
+EMIF.US,D,20200715,000000,20.7227,20.7977,20.7178,20.7178,1038.8152174225,0
+EMIF.US,D,20200720,000000,20.404,20.5263,20.404,20.5263,472.2808695794,0
+EMIF.US,D,20200722,000000,20.703,20.8154,20.703,20.7365,788.4860869802,0
+EMIF.US,D,20200723,000000,20.6013,20.6013,20.3754,20.3754,764.1626087186,0
+EMIF.US,D,20200724,000000,20.3665,20.3902,20.33,20.3902,2653.2860870362,0
+EMIF.US,D,20200727,000000,20.4079,20.4829,20.4079,20.481,1074.286956554,0
+EMIF.US,D,20200729,000000,20.33,20.33,20.3103,20.3201,1386.4382609112,0
+EMIF.US,D,20200730,000000,20.1613,20.2501,20.1613,20.2501,488.4965217538,0
+EMIF.US,D,20200731,000000,19.8712,19.8712,19.8327,19.8356,1987.4308696249,0
+EMIF.US,D,20200803,000000,19.9452,19.9452,19.9452,19.9452,303.0300000091,0
+EMIF.US,D,20200804,000000,19.9037,19.9225,19.9037,19.9225,2280.326087025,0
+EMIF.US,D,20200805,000000,19.9738,19.9915,19.7251,19.9452,102426.1669596,0
+EMIF.US,D,20200806,000000,19.8041,20.0764,19.8041,20.0764,5926.8208697432,0
+EMIF.US,D,20200807,000000,19.8613,19.8702,19.7301,19.7626,3767.0986957653,0
+EMIF.US,D,20200810,000000,19.8139,19.8139,19.8139,19.8139,542.2108695815,0
+EMIF.US,D,20200811,000000,20.3744,20.3744,20.1701,20.1701,2515.4530435538,0
+EMIF.US,D,20200812,000000,20.4326,20.4326,20.3103,20.4,1150.2978261215,0
+EMIF.US,D,20200813,000000,20.4879,20.8717,20.4879,20.6665,2510.3856522493,0
+EMIF.US,D,20200817,000000,20.6043,20.6704,20.4602,20.4602,2178.978260935,0
+EMIF.US,D,20200818,000000,20.4977,20.5076,20.4227,20.4227,1362.1147826496,0
+EMIF.US,D,20200819,000000,20.3665,20.3754,20.3389,20.3665,648.626086976,0
+EMIF.US,D,20200821,000000,20.0952,20.2165,20.0952,20.1613,1016.5186956827,0
+EMIF.US,D,20200825,000000,20.4129,20.5135,20.3576,20.5135,450.9978261005,0
+EMIF.US,D,20200826,000000,20.1514,20.1701,20.1514,20.1701,515.8604347981,0
+EMIF.US,D,20200827,000000,20.1701,20.1701,19.7764,19.8801,6184.2443480118,0
+EMIF.US,D,20200828,000000,20.2165,20.2165,20.2165,20.2165,267.5582608776,0
+EMIF.US,D,20200831,000000,19.9166,19.9166,19.7666,19.81,2320.865217461,0
+EMIF.US,D,20200901,000000,19.9639,20.0438,19.9077,19.9432,2420.1860870292,0
+EMIF.US,D,20200902,000000,20.105,20.105,19.8712,19.9827,1795.8834783148,0
+EMIF.US,D,20200903,000000,20.1603,20.1603,19.8613,19.9817,1872.9078261432,0
+EMIF.US,D,20200904,000000,20.18,20.18,19.8041,20.0715,871.591304374,0
+EMIF.US,D,20200908,000000,19.955,20.0113,19.955,20.0113,1603.3226087438,0
+EMIF.US,D,20200909,000000,20.2323,20.2836,20.2264,20.2451,2189.113043544,0
+EMIF.US,D,20200910,000000,20.2264,20.2353,20.2264,20.2264,817.8769565463,0
+EMIF.US,D,20200911,000000,20.035,20.035,19.9738,19.9738,714.5021739345,0
+EMIF.US,D,20200914,000000,20.3201,20.3852,20.1228,20.3852,2401.943478333,0
+EMIF.US,D,20200915,000000,20.4129,20.4178,20.3892,20.3892,277.6930434866,0
+EMIF.US,D,20200916,000000,20.2915,20.4119,20.2915,20.3379,1540.486956568,0
+EMIF.US,D,20200917,000000,20.404,20.404,20.3014,20.3852,1646.9021739625,0
+EMIF.US,D,20200918,000000,20.3951,20.3951,20.2777,20.2777,133.7791304388,0
+EMIF.US,D,20200921,000000,20.2826,20.2826,19.6837,19.8514,5891.3491306117,0
+EMIF.US,D,20200922,000000,19.665,19.7024,19.665,19.7024,1350.9665217797,0
+EMIF.US,D,20200923,000000,19.664,19.664,19.3068,19.3068,3685.0069566324,0
+EMIF.US,D,20200924,000000,19.2999,19.5051,19.2999,19.4587,550.3186956687,0
+EMIF.US,D,20200925,000000,19.3275,19.4489,19.1677,19.4074,4165.395652299,0
+EMIF.US,D,20200928,000000,19.5051,19.515,19.5051,19.515,289.8547826174,0
+EMIF.US,D,20200929,000000,19.4952,19.4952,19.2999,19.3492,6341.3334784513,0
+EMIF.US,D,20200930,000000,19.5278,19.5278,19.3837,19.4459,1550.621739177,0
+EMIF.US,D,20201001,000000,19.4104,19.4982,19.3936,19.4982,2510.3856522493,0
+EMIF.US,D,20201002,000000,19.3837,19.3837,19.29,19.3166,612.1408695836,0
+EMIF.US,D,20201005,000000,19.4587,19.6363,19.4587,19.5959,75596.356958792,0
+EMIF.US,D,20201006,000000,19.7567,19.7567,19.4765,19.5258,781.3917391539,0
+EMIF.US,D,20201007,000000,19.6738,19.6738,19.5436,19.5988,2082.6978261495,0
+EMIF.US,D,20201008,000000,19.6837,19.8041,19.6837,19.8041,548.2917391469,0
+EMIF.US,D,20201009,000000,19.9077,19.9915,19.8514,19.8514,2152.6278261516,0
+EMIF.US,D,20201012,000000,19.9264,19.9738,19.8514,19.9225,1269.8882609077,0
+EMIF.US,D,20201013,000000,19.664,19.7271,19.6551,19.6926,3425.556521842,0
+EMIF.US,D,20201014,000000,19.8327,19.8327,19.7064,19.7064,1378.330434824,0
+EMIF.US,D,20201015,000000,19.5702,19.6265,19.5604,19.6038,955.7100000287,0
+EMIF.US,D,20201016,000000,19.6265,19.6265,19.5337,19.5525,2603.6256522521,0
+EMIF.US,D,20201019,000000,19.6551,19.6551,19.4854,19.5811,7375.0813045693,0
+EMIF.US,D,20201020,000000,19.8889,19.9166,19.8139,19.8139,617.2082608881,0
+EMIF.US,D,20201021,000000,19.9915,20.0202,19.9363,19.9689,3333.3300001001,0
+EMIF.US,D,20201022,000000,19.8514,19.8514,19.8514,19.8514,1289.1443478648,0
+EMIF.US,D,20201023,000000,19.9363,19.9915,19.9363,19.9639,2130.3313044118,0
+EMIF.US,D,20201026,000000,19.8031,19.8031,19.6186,19.7143,2760.7147826916,0
+EMIF.US,D,20201027,000000,19.8514,19.8514,19.44,19.44,2294.5147826776,0
+EMIF.US,D,20201028,000000,19.065,19.065,18.7463,18.7799,4113.7082609931,0
+EMIF.US,D,20201029,000000,18.7937,18.7937,18.6338,18.695,2300.595652243,0
+EMIF.US,D,20201030,000000,18.5263,18.624,18.5263,18.624,3053.6100000917,0
+EMIF.US,D,20201102,000000,18.6062,18.774,18.6062,18.7631,4294.1073914333,0
+EMIF.US,D,20201103,000000,18.8874,19.0088,18.8874,19.0088,1752.3039130961,0
+EMIF.US,D,20201104,000000,19.29,19.7202,19.29,19.6827,1586.0934783085,0
+EMIF.US,D,20201105,000000,19.9077,20.479,19.9077,20.406,6551.1234784576,0
+EMIF.US,D,20201106,000000,20.4829,20.5915,20.481,20.5915,4044.7917392519,0
+EMIF.US,D,20201109,000000,21.2091,21.3591,21.0878,21.1647,10891.850869892,0
+EMIF.US,D,20201110,000000,21.6206,22.1544,21.6206,22.0705,1484.7456522185,0
+EMIF.US,D,20201111,000000,22.0991,22.2491,22.0991,22.1741,8164.5808698104,0
+EMIF.US,D,20201112,000000,21.884,21.884,21.5841,21.5841,4047.8321740346,0
+EMIF.US,D,20201113,000000,21.5466,21.7952,21.5466,21.7903,2936.0465218273,0
+EMIF.US,D,20201116,000000,22.183,22.2215,22.1455,22.2215,3709.330434894,0
+EMIF.US,D,20201117,000000,22.2215,22.4455,22.2215,22.3636,2757.6743479089,0
+EMIF.US,D,20201118,000000,22.3804,22.3804,22.1268,22.1731,3137.7286957464,0
+EMIF.US,D,20201119,000000,22.2018,22.2018,22.1465,22.1465,516.873913059,0
+EMIF.US,D,20201120,000000,22.1366,22.1366,22.0912,22.0912,719.569565239,0
+EMIF.US,D,20201123,000000,22.3616,22.3616,22.2619,22.2619,1114.82608699,0
+EMIF.US,D,20201124,000000,22.2442,22.4553,22.2442,22.4178,2357.3504348534,0
+EMIF.US,D,20201125,000000,22.333,22.333,22.2619,22.3054,3543.1200001064,0
+EMIF.US,D,20201127,000000,22.2116,22.2116,22.1218,22.1248,2258.0295652852,0
+EMIF.US,D,20201130,000000,21.9689,21.9689,21.588,21.588,2425.2534783337,0
+EMIF.US,D,20201201,000000,21.9857,22.3981,21.9857,22.3981,4312.3500001295,0
+EMIF.US,D,20201202,000000,22.3981,22.4918,22.3981,22.4731,1041.8556522052,0
+EMIF.US,D,20201203,000000,22.7099,22.7099,22.6132,22.6132,783.4186956757,0
+EMIF.US,D,20201204,000000,22.6803,22.6892,22.6142,22.6892,2651.2591305144,0
+EMIF.US,D,20201207,000000,22.6606,22.6606,22.482,22.5856,3415.421739233,0
+EMIF.US,D,20201208,000000,22.6517,22.6803,22.5619,22.6053,1467.5165217832,0
+EMIF.US,D,20201209,000000,22.6606,22.6606,22.3942,22.4692,748.9604348051,0
+EMIF.US,D,20201210,000000,22.6329,22.8776,22.6329,22.8776,1574.9452174386,0
+EMIF.US,D,20201211,000000,22.7731,22.7879,22.7731,22.7879,1301.3060869956,0
+EMIF.US,D,20201214,000000,23.001,23.0385,22.7346,22.7592,9791.2134785549,0
+EMIF.US,D,20201215,000000,22.9813,22.9813,22.9625,22.9625,610.1139130618,0
+EMIF.US,D,20201216,000000,23.0109,23.1154,22.9102,23.0296,3610.0095653258,0
+EMIF.US,D,20201217,000000,23.3897,23.4559,23.3424,23.3621,812.8095652418,0
+EMIF.US,D,20201218,000000,23.5042,23.6167,23.3996,23.5042,3792.4356522878,0
+EMIF.US,D,20201221,000000,22.9053,22.9665,22.8303,22.9151,4369.1047827399,0
+EMIF.US,D,20201222,000000,22.8244,22.8589,22.7494,22.8293,2876.2513044342,0
+EMIF.US,D,20201223,000000,23.0197,23.0671,23.0197,23.0385,2687.7443479068,0
+EMIF.US,D,20201224,000000,23.0572,23.1431,23.0572,23.1431,4709.6334784023,0
+EMIF.US,D,20201228,000000,23.2575,23.295,23.2003,23.2852,1089.4891304675,0
+EMIF.US,D,20201229,000000,23.2763,23.3799,23.2763,23.3799,1509.0691304801,0
+EMIF.US,D,20201230,000000,23.523,23.5604,23.4282,23.4292,5504.2004349479,0
+EMIF.US,D,20201231,000000,23.3088,23.3088,23.1233,23.2852,4358.9700001309,0
+EMIF.US,D,20210104,000000,23.6512,23.6512,23.1431,23.1431,4006.2795653377,0
+EMIF.US,D,20210105,000000,23.3621,23.6078,23.3523,23.5674,4165.395652299,0
+EMIF.US,D,20210106,000000,23.37,23.7598,23.37,23.6552,1967.1613044069,0
+EMIF.US,D,20210107,000000,23.7311,23.7943,23.7124,23.7943,3384.0039131451,0
+EMIF.US,D,20210108,000000,23.8269,23.9995,23.8269,23.9995,5665.343478431,0
+EMIF.US,D,20210111,000000,23.3996,23.3996,23.3236,23.3236,1662.104347876,0
+EMIF.US,D,20210112,000000,23.3138,23.4381,23.3069,23.4381,2444.5095652908,0
+EMIF.US,D,20210113,000000,23.3444,23.4746,23.3424,23.3424,2503.291304423,0
+EMIF.US,D,20210114,000000,23.5131,23.7311,23.5131,23.6571,7926.4134784989,0
+EMIF.US,D,20210115,000000,23.4943,23.523,23.1717,23.2003,4733.9569566639,0
+EMIF.US,D,20210119,000000,23.5318,23.5318,23.3325,23.3365,3613.0500001085,0
+EMIF.US,D,20210120,000000,23.4184,23.5318,23.3799,23.5269,12422.203043851,0
+EMIF.US,D,20210121,000000,23.2713,23.2713,23.1618,23.1717,1014.4917391609,0
+EMIF.US,D,20210122,000000,22.9053,22.9053,22.6971,22.7918,4118.7756522976,0
+EMIF.US,D,20210125,000000,22.7543,22.7543,22.5076,22.6211,5811.2843480006,0
+EMIF.US,D,20210126,000000,22.9151,23.0197,22.9151,22.999,2448.5634783344,0
+EMIF.US,D,20210127,000000,22.7069,22.8865,22.5826,22.5846,3015.0978261775,0
+EMIF.US,D,20210128,000000,22.6122,22.7602,22.5076,22.7158,5815.3382610442,0
+EMIF.US,D,20210129,000000,22.403,22.4879,22.106,22.106,7709.5291306663,0
+EMIF.US,D,20210201,000000,22.5639,22.6349,22.4652,22.5649,8515.2443480818,0
+EMIF.US,D,20210202,000000,22.7829,22.8964,22.7829,22.849,800.647826111,0
+EMIF.US,D,20210203,000000,22.9813,22.9813,22.8303,22.8776,867.5373913304,0
+EMIF.US,D,20210204,000000,22.9724,22.9724,22.7247,22.8303,1472.5839130877,0
+EMIF.US,D,20210205,000000,23.0109,23.1066,23.0109,23.0671,2821.5234783456,0
+EMIF.US,D,20210208,000000,23.0957,23.2042,23.0543,23.1154,7151.1026089104,0
+EMIF.US,D,20210209,000000,23.2033,23.3029,23.1598,23.2812,3513.7291305403,0
+EMIF.US,D,20210210,000000,22.8865,23.1904,22.8865,23.0197,4542.4095653538,0
+EMIF.US,D,20210211,000000,23.3424,23.3424,23.1431,23.2003,6068.7078262692,0
+EMIF.US,D,20210212,000000,23.1904,23.2378,23.1904,23.1904,1486.7726087403,0
+EMIF.US,D,20210216,000000,23.4559,23.4559,23.2664,23.2763,2813.4156522584,0
+EMIF.US,D,20210217,000000,23.2279,23.4746,23.2279,23.4667,5574.13043495,0
+EMIF.US,D,20210218,000000,23.2763,23.2763,23.0671,23.077,1102.6643478592,0
+EMIF.US,D,20210219,000000,23.1154,23.1154,23.0069,23.0572,1283.0634782994,0
+EMIF.US,D,20210222,000000,22.6971,22.7079,22.6783,22.6783,2336.0673913745,0
+EMIF.US,D,20210223,000000,23.0296,23.0858,23.0296,23.0858,5119.0786958059,0
+EMIF.US,D,20210224,000000,22.9151,23.077,22.9151,23.077,4102.5600001232,0
+EMIF.US,D,20210225,000000,23.1332,23.1332,22.6211,22.6507,3982.969565337,0
+EMIF.US,D,20210226,000000,22.6971,22.6971,22.5363,22.5363,3685.0069566324,0
+EMIF.US,D,20210301,000000,22.8589,22.8589,22.7247,22.7247,779.3647826321,0
+EMIF.US,D,20210302,000000,22.6882,22.7356,22.4701,22.7356,6938.2721741214,0
+EMIF.US,D,20210303,000000,22.7731,22.7958,22.6399,22.7247,9905.7365220366,0
+EMIF.US,D,20210304,000000,22.7632,22.7632,22.4455,22.5461,3694.1282609805,0
+EMIF.US,D,20210305,000000,22.7523,22.8678,22.5639,22.8678,4794.7656523179,0
+EMIF.US,D,20210308,000000,22.7829,22.9438,22.554,22.5925,10375.990435094,0
+EMIF.US,D,20210309,000000,22.6783,22.7444,22.6122,22.6122,12651.249130815,0
+EMIF.US,D,20210310,000000,22.7731,22.8589,22.6783,22.8589,4715.7143479677,0
+EMIF.US,D,20210311,000000,23.1332,23.5308,23.1154,23.523,2566.1269565988,0
+EMIF.US,D,20210312,000000,23.3424,23.4233,23.3424,23.4233,3817.7726088103,0
+EMIF.US,D,20210315,000000,23.3424,23.7686,23.3424,23.7686,5068.4047827609,0
+EMIF.US,D,20210316,000000,23.7262,23.7686,23.6927,23.7124,1648.9291304843,0
+EMIF.US,D,20210317,000000,23.5802,23.9877,23.5802,23.9877,2154.6547826734,0
+EMIF.US,D,20210319,000000,23.7686,23.9591,23.7686,23.892,9045.2934785325,0
+EMIF.US,D,20210322,000000,23.7785,23.8545,23.7785,23.8545,779.3647826321,0
+EMIF.US,D,20210323,000000,23.2477,23.5042,23.2477,23.3621,4907.2617392778,0
+EMIF.US,D,20210324,000000,23.2477,23.2477,23.0109,23.0109,7200.7630436945,0
+EMIF.US,D,20210325,000000,22.9625,23.0385,22.8589,22.8589,15717.020870037,0
+EMIF.US,D,20210326,000000,23.1618,23.37,23.1056,23.37,2111.0752174547,0
+EMIF.US,D,20210329,000000,23.3424,23.5802,23.3424,23.5802,3987.0234783806,0
+EMIF.US,D,20210330,000000,23.446,23.5802,23.4381,23.5042,5439.3378262503,0
+EMIF.US,D,20210331,000000,23.2575,23.5456,23.2575,23.5042,1405.6943478683,0
+EMIF.US,D,20210401,000000,23.5318,23.5318,23.3996,23.3996,3468.1226087998,0
+EMIF.US,D,20210405,000000,23.4746,23.5802,23.4746,23.5131,2405.9973913766,0
+EMIF.US,D,20210406,000000,23.523,23.7223,23.5131,23.5802,6012.9665219197,0
+EMIF.US,D,20210407,000000,23.446,23.4943,23.3424,23.3523,14732.933478703,0
+EMIF.US,D,20210408,000000,23.6167,23.7785,23.6167,23.7647,541.1973913206,0
+EMIF.US,D,20210409,000000,23.4845,23.523,23.4381,23.4381,1039.8286956834,0
+EMIF.US,D,20210412,000000,23.3947,23.3947,23.2694,23.3325,1166.5134782959,0
+EMIF.US,D,20210413,000000,23.5703,23.6167,23.4578,23.5289,1062.1252174232,0
+EMIF.US,D,20210414,000000,23.5318,23.6729,23.4667,23.4687,3402.2465218413,0
+EMIF.US,D,20210415,000000,23.4943,23.6749,23.4943,23.597,1946.8917391889,0
+EMIF.US,D,20210416,000000,23.5891,23.6463,23.446,23.6463,1584.0665217867,0
+EMIF.US,D,20210419,000000,23.5703,23.5703,23.442,23.4973,1268.8747826468,0
+EMIF.US,D,20210420,000000,23.4657,23.5131,23.4559,23.4598,3994.1178262069,0
+EMIF.US,D,20210421,000000,23.4381,23.4746,23.4381,23.4746,1806.0182609238,0
+EMIF.US,D,20210422,000000,23.3621,23.3621,23.2279,23.3039,6983.8786958619,0
+EMIF.US,D,20210423,000000,23.3246,23.5318,23.3246,23.4943,1827.3013044027,0
+EMIF.US,D,20210426,000000,23.295,23.3325,23.2279,23.2812,5777.8395653909,0
+EMIF.US,D,20210427,000000,23.0858,23.2003,22.8964,22.8964,3992.0908696851,0
+EMIF.US,D,20210428,000000,22.925,23.1332,22.925,23.1332,16269.366522228,0
+EMIF.US,D,20210429,000000,23.2477,23.2477,23.1431,23.2279,1459.408695696,0
+EMIF.US,D,20210430,000000,23.001,23.001,22.8392,22.8934,5227.5208697222,0
+EMIF.US,D,20210503,000000,22.9151,23.0345,22.9151,23.0345,1977.2960870159,0
+EMIF.US,D,20210504,000000,22.7731,22.9053,22.7731,22.9053,1025.6400000308,0
+EMIF.US,D,20210505,000000,23.0562,23.1283,23.0562,23.1214,1323.6026087354,0
+EMIF.US,D,20210506,000000,23.4381,23.4381,23.2575,23.3246,1689.4682609203,0
+EMIF.US,D,20210507,000000,23.6078,23.6463,23.5417,23.597,2908.682608783,0
+EMIF.US,D,20210510,000000,23.4559,23.6848,23.4559,23.5565,3055.6369566135,0
+EMIF.US,D,20210511,000000,23.077,23.5792,23.077,23.4845,2407.0108696375,0
+EMIF.US,D,20210512,000000,23.2092,23.2092,22.7928,22.7928,3855.2713044636,0
+EMIF.US,D,20210513,000000,23.0197,23.1233,22.9536,23.0197,5284.2756523326,0
+EMIF.US,D,20210514,000000,23.2575,23.3897,23.2575,23.3828,2453.6308696389,0
+EMIF.US,D,20210517,000000,23.2852,23.3286,23.2832,23.2832,1545.5543478725,0
+EMIF.US,D,20210518,000000,23.6078,23.6078,23.6078,23.6078,447.9573913178,0
+EMIF.US,D,20210519,000000,23.3325,23.5604,23.3325,23.5417,2885.3726087823,0
+EMIF.US,D,20210520,000000,23.3897,23.4736,23.37,23.4736,564.5073913213,0
+EMIF.US,D,20210521,000000,23.3621,23.3621,23.2664,23.3138,599.9791304528,0
+EMIF.US,D,20210524,000000,23.2852,23.523,23.2852,23.5141,2432.34782616,0
+EMIF.US,D,20210525,000000,23.523,23.5506,23.523,23.5506,552.3456521905,0
+EMIF.US,D,20210526,000000,23.5506,23.5506,23.5506,23.5506,400.3239130555,0
+EMIF.US,D,20210527,000000,23.5703,23.6917,23.5703,23.6364,916.1843478536,0
+EMIF.US,D,20210528,000000,23.5506,23.6463,23.5506,23.6078,2827.604347911,0
+EMIF.US,D,20210601,000000,23.9117,24.0252,23.9117,24.0252,7864.591304584,0
+EMIF.US,D,20210602,000000,24.0735,24.2245,24.0735,24.2245,7079.1456523865,0
+EMIF.US,D,20210604,000000,24.1959,24.1959,24.0824,24.1909,1379.3439130849,0
+EMIF.US,D,20210607,000000,24.2442,24.2442,24.2442,24.2442,449.9843478396,0
+EMIF.US,D,20210608,000000,24.2156,24.2275,24.2156,24.2275,280.7334782693,0
+EMIF.US,D,20210609,000000,24.2817,24.2817,24.1959,24.2403,278.7065217475,0
+EMIF.US,D,20210610,000000,24.634,24.6922,24.6271,24.6271,952.669565246,0
+EMIF.US,D,20210611,000000,24.6922,24.7287,24.6725,24.7287,972.939130464,0
+EMIF.US,D,20210614,000000,24.926,24.9458,24.8432,24.8461,1629.6730435272,0
+EMIF.US,D,20210615,000000,24.5758,24.5758,24.4485,24.5462,2621.8682609483,0
+EMIF.US,D,20210616,000000,24.7603,24.7603,24.3705,24.3705,5111.9843479796,0
+EMIF.US,D,20210617,000000,24.7494,24.7494,24.6438,24.6438,1041.8556522052,0
+EMIF.US,D,20210618,000000,24.4781,24.4781,24.0686,24.0686,1509.0691304801,0
+EMIF.US,D,20210621,000000,23.9808,24.0785,23.9808,24.0785,2960.3700000889,0
+EMIF.US,D,20210624,000000,24.2827,24.3843,24.2827,24.3843,723.6234782826,0
+EMIF.US,D,20210625,000000,24.3498,24.3498,24.2728,24.2827,1816.1530435328,0
+EMIF.US,D,20210628,000000,24.1752,24.2531,24.1475,24.2531,2125.2639131073,0
+EMIF.US,D,20210629,000000,23.9512,24.0124,23.9512,24.0124,193.5743478319,0
+EMIF.US,D,20210701,000000,23.9512,23.9512,23.6394,23.7272,2752.6069566044,0
+EMIF.US,D,20210702,000000,23.6887,23.9226,23.6887,23.9226,1289.1443478648,0
+EMIF.US,D,20210706,000000,23.6976,23.6976,23.3858,23.3858,1399.6134783029,0
+EMIF.US,D,20210707,000000,23.4253,23.5713,23.3473,23.5713,1671.2256522241,0
+EMIF.US,D,20210708,000000,23.1322,23.2694,23.0641,23.1816,3893.7834783778,0
+EMIF.US,D,20210709,000000,23.2694,23.444,23.2694,23.3661,979.0200000294,0
+EMIF.US,D,20210712,000000,23.3759,23.5614,23.3759,23.5614,1744.1960870089,0
+EMIF.US,D,20210713,000000,23.5417,23.5417,23.4884,23.4884,1558.7295652642,0
+EMIF.US,D,20210714,000000,23.6196,23.7075,23.6196,23.6611,4086.3443479488,0
+EMIF.US,D,20210715,000000,23.8347,23.8347,23.669,23.74,803.6882608937,0
+EMIF.US,D,20210719,000000,23.3473,23.3473,23.0059,23.0059,1692.508695703,0
+EMIF.US,D,20210720,000000,22.8204,23.0158,22.8204,23,3036.3808696564,0
+EMIF.US,D,20210721,000000,23.0543,23.2042,23.0543,23.2042,1953.9860870152,0
+EMIF.US,D,20210722,000000,23.1618,23.221,23.1618,23.221,551.3321739296,0
+EMIF.US,D,20210723,000000,23.0257,23.0257,22.9734,22.9734,1155.365217426,0
+EMIF.US,D,20210726,000000,22.9082,22.9082,22.8204,22.8638,2865.1030435643,0
+EMIF.US,D,20210727,000000,22.8254,22.8944,22.704,22.8944,1325.6295652572,0
+EMIF.US,D,20210728,000000,23.152,23.3503,23.152,23.3503,3525.8908696711,0
+EMIF.US,D,20210729,000000,23.2496,23.2496,23.1362,23.1362,1048.9500000315,0
+EMIF.US,D,20210730,000000,23.2398,23.2398,23.0257,23.0454,1072.2600000322,0
+EMIF.US,D,20210802,000000,23.3858,23.3858,23.3177,23.3375,1417.8560869991,0
+EMIF.US,D,20210803,000000,23.1717,23.298,23.152,23.2713,1371.2360869977,0
+EMIF.US,D,20210804,000000,23.2023,23.22,23.1529,23.2102,2099.9269565848,0
+EMIF.US,D,20210805,000000,23.074,23.1421,23.074,23.1421,1496.9073913493,0
+EMIF.US,D,20210806,000000,22.7139,22.7523,22.704,22.7326,2565.1134783379,0
+EMIF.US,D,20210809,000000,22.9763,23.0059,22.9132,23.0059,1543.5273913507,0
+EMIF.US,D,20210810,000000,22.8885,22.9477,22.8885,22.9339,1691.4952174421,0
+EMIF.US,D,20210811,000000,23.074,23.152,23.074,23.151,1176.6482609049,0
+EMIF.US,D,20210812,000000,22.9665,22.9665,22.8184,22.8402,9736.4856524663,0
+EMIF.US,D,20210813,000000,22.8106,22.855,22.8106,22.855,1032.7343478571,0
+EMIF.US,D,20210816,000000,22.9477,22.9477,22.7859,22.8096,1324.6160869963,0
+EMIF.US,D,20210817,000000,22.5668,22.5668,22.4504,22.4889,831.052173938,0
+EMIF.US,D,20210818,000000,22.6162,22.6645,22.5066,22.5066,5253.8713045056,0
+EMIF.US,D,20210819,000000,22.2846,22.2846,22.2304,22.2304,1569.8778261341,0
+EMIF.US,D,20210820,000000,22.4109,22.4109,22.4109,22.4109,457.0786956659,0
+EMIF.US,D,20210823,000000,22.9181,23.0168,22.8984,23.0168,793.5534782847,0
+EMIF.US,D,20210824,000000,23.1816,23.2694,23.1816,23.2605,1861.7595652733,0
+EMIF.US,D,20210825,000000,23.2003,23.3453,23.2003,23.3453,1889.1234783176,0
+EMIF.US,D,20210826,000000,23.2092,23.2092,23.0888,23.0888,1364.1417391714,0
+EMIF.US,D,20210827,000000,23.3444,23.3947,23.3444,23.3947,175.3317391357,0
+EMIF.US,D,20210830,000000,23.6196,23.6749,23.6196,23.6749,366.8791304458,0
+EMIF.US,D,20210831,000000,23.7568,23.8347,23.7568,23.8199,662.8147826286,0
+EMIF.US,D,20210901,000000,23.8535,23.9956,23.8535,23.9956,2336.0673913745,0
+EMIF.US,D,20210902,000000,24.0686,24.0785,24.0686,24.0785,787.4726087193,0
+EMIF.US,D,20210907,000000,24.2344,24.4682,24.2344,24.4682,1185.769565253,0
+EMIF.US,D,20210908,000000,24.6241,24.6241,24.2146,24.2472,2627.9491305137,0
+EMIF.US,D,20210909,000000,24.2531,24.2531,24.2531,24.2531,143.9139130478,0
+EMIF.US,D,20210910,000000,24.3705,24.3705,23.963,23.9985,1532.3791304808,0
+EMIF.US,D,20210913,000000,24.2728,24.3903,24.2728,24.3123,1820.2069565764,0
+EMIF.US,D,20210914,000000,24.1041,24.1811,24.1041,24.1268,918.2113043754,0
+EMIF.US,D,20210915,000000,24.0005,24.1347,24.0005,24.1347,541.1973913206,0
+EMIF.US,D,20210916,000000,23.8732,23.9127,23.7755,23.9068,6300.7943480153,0
+EMIF.US,D,20210917,000000,23.7805,23.7933,23.7805,23.7933,257.4234782686,0
+EMIF.US,D,20210920,000000,23.1421,23.2496,23.1224,23.2496,1764.4656522269,0
+EMIF.US,D,20210921,000000,23.7538,23.8249,23.6394,23.7272,1715.8186957037,0
+EMIF.US,D,20210922,000000,24.1515,24.2492,24.0587,24.112,7490.6178263119,0
+EMIF.US,D,20210923,000000,24.5659,24.634,24.5659,24.634,6075.8021740955,0
+EMIF.US,D,20210924,000000,24.4001,24.4001,24.2551,24.3459,1208.0660869928,0
+EMIF.US,D,20210927,000000,24.1949,24.2926,24.1949,24.2344,2769.8360870397,0
+EMIF.US,D,20210928,000000,24.4485,24.4485,24.2936,24.2936,3966.7539131626,0
+EMIF.US,D,20210929,000000,24.1268,24.1268,23.9976,23.9976,579.7095652348,0
+EMIF.US,D,20210930,000000,24.3705,24.3705,24.3705,24.3705,839.1600000252,0
+EMIF.US,D,20211001,000000,24.3024,24.3024,24.3024,24.3024,307.0839130527,0
+EMIF.US,D,20211004,000000,24.2531,24.3123,23.7953,23.9512,13926.204783027,0
+EMIF.US,D,20211005,000000,24.2442,24.3607,24.2245,24.3607,1740.1421739653,0
+EMIF.US,D,20211006,000000,24.1712,24.3538,24.1367,24.2827,5282.2486958108,0
+EMIF.US,D,20211007,000000,24.2442,24.3607,24.2442,24.3271,2535.7226087718,0
+EMIF.US,D,20211008,000000,24.1949,24.1949,24.0587,24.1465,3329.2760870565,0
+EMIF.US,D,20211011,000000,23.9512,24.1752,23.7667,23.8249,16982.855217901,0
+EMIF.US,D,20211012,000000,24.0341,24.0341,23.961,23.9699,391.2026087074,0
+EMIF.US,D,20211013,000000,24.1367,24.2442,24.1367,24.1367,6341.3334784513,0
+EMIF.US,D,20211014,000000,24.2245,24.2393,24.2245,24.2393,656.7339130632,0
+EMIF.US,D,20211015,000000,24.3024,24.339,24.2926,24.339,1319.5486956918,0
+EMIF.US,D,20211018,000000,24.1949,24.3903,24.185,24.3903,12407.000869938,0
+EMIF.US,D,20211019,000000,24.5254,24.5254,24.3656,24.3656,284.7873913129,0
+EMIF.US,D,20211020,000000,24.4583,24.4583,24.2926,24.3607,714.5021739345,0
+EMIF.US,D,20211021,000000,24.0972,24.0972,24.0972,24.0972,795.5804348065,0
+EMIF.US,D,20211022,000000,23.8347,23.8446,23.5664,23.6976,3257.3191305326,0
+EMIF.US,D,20211025,000000,23.9413,24.0785,23.9413,24.0222,410.4586956645,0
+EMIF.US,D,20211026,000000,23.8782,23.8831,23.6877,23.7331,952.669565246,0
+EMIF.US,D,20211027,000000,23.7371,23.7578,23.6492,23.6492,1094.556521772,0
+EMIF.US,D,20211028,000000,23.6789,23.6789,23.591,23.666,834.0926087207,0
+EMIF.US,D,20211029,000000,23.7272,23.7272,23.5003,23.5012,2384.7143478977,0
+EMIF.US,D,20211101,000000,23.4253,23.6838,23.4253,23.6838,2087.765217454,0
+EMIF.US,D,20211102,000000,23.3079,23.3957,23.1421,23.1934,5212.3186958087,0
+EMIF.US,D,20211103,000000,23.1816,23.523,23.1816,23.523,2164.7895652824,0
+EMIF.US,D,20211104,000000,23.3661,23.3661,23.3661,23.3661,562.4804347995,0
+EMIF.US,D,20211105,000000,23.3759,23.3897,23.298,23.3858,1531.3656522199,0
+EMIF.US,D,20211108,000000,23.4154,23.6098,23.4154,23.6098,1923.5817391882,0
+EMIF.US,D,20211109,000000,23.7667,23.7706,23.7075,23.7469,8026.747826328,0
+EMIF.US,D,20211110,000000,23.7173,23.7173,23.3473,23.3759,12702.936522121,0
+EMIF.US,D,20211111,000000,23.444,23.4776,23.444,23.4776,3193.4700000959,0
+EMIF.US,D,20211112,000000,23.4736,23.5121,23.4401,23.4401,1998.5791304948,0
+EMIF.US,D,20211115,000000,23.5032,23.5032,23.2319,23.4055,12914.753478649,0
+EMIF.US,D,20211116,000000,23.2792,23.2792,23.1322,23.1322,845.2408695906,0
+EMIF.US,D,20211117,000000,23.2881,23.2881,23.1816,23.22,1856.6921739688,0
+EMIF.US,D,20211118,000000,23.0543,23.0543,22.9181,22.9181,1660.0773913542,0
+EMIF.US,D,20211119,000000,23.0158,23.0306,22.9862,23.0306,1187.7965217748,0
+EMIF.US,D,20211122,000000,23.1224,23.1224,22.8599,23.0444,12141.469565582,0
+EMIF.US,D,20211123,000000,22.8599,22.8658,22.6754,22.8658,2912.7365218266,0
+EMIF.US,D,20211124,000000,22.7918,23.0257,22.7918,23.0257,1307.386956561,0
+EMIF.US,D,20211126,000000,22.6941,22.6941,22.255,22.4514,1141.1765217734,0
+EMIF.US,D,20211129,000000,22.704,22.704,22.2353,22.2353,12118.159565581,0
+EMIF.US,D,20211130,000000,21.9048,22.0015,21.9048,22.0015,991.1817391602,0
+EMIF.US,D,20211201,000000,22.3231,22.3231,22.2876,22.3123,1741.1556522262,0
+EMIF.US,D,20211202,000000,22.4208,22.4593,22.2353,22.3675,3972.834782728,0
+EMIF.US,D,20211203,000000,22.6744,22.8293,22.6744,22.8155,3394.1386957541,0
+EMIF.US,D,20211206,000000,22.8599,23.0158,22.7139,22.9862,17327.437826607,0
+EMIF.US,D,20211207,000000,22.9714,23.1135,22.9181,23.0316,2397.8895652894,0
+EMIF.US,D,20211208,000000,23.3523,23.3661,23.3523,23.3661,330.3939130534,0
+EMIF.US,D,20211209,000000,23.5318,23.5318,23.4105,23.4203,691.1921739338,0
+EMIF.US,D,20211210,000000,23.4203,23.4983,23.4203,23.4835,2643.1513044272,0
+EMIF.US,D,20211213,000000,23.671,23.671,23.3355,23.4539,17048.73130486,0
+EMIF.US,D,20211214,000000,23.1579,23.3651,23.1283,23.3651,7592.9791306628,0
+EMIF.US,D,20211215,000000,23.2368,23.3058,23.1973,23.3058,1010.4378261173,0
+EMIF.US,D,20211216,000000,23.592,23.7598,23.592,23.7598,3235.0226087928,0
+EMIF.US,D,20211217,000000,23.5624,23.7795,23.4823,23.7203,4241.4065218665,0
+EMIF.US,D,20211220,000000,23.4341,23.4341,23.1014,23.3651,12095.863043841,0
+EMIF.US,D,20211221,000000,23.3651,23.3651,23.3651,23.3651,755.0413043705,0
+EMIF.US,D,20211222,000000,23.3759,23.4934,23.3749,23.4934,1512.1095652628,0
+EMIF.US,D,20211223,000000,23.8373,23.948,23.8288,23.948,5377.5156523354,0
+EMIF.US,D,20211227,000000,24.1248,24.3814,24.1051,24.2728,14858.604783055,0
+EMIF.US,D,20211228,000000,24.0755,24.0755,23.9176,24.0755,3967.7673914235,0
+EMIF.US,D,20211229,000000,23.9275,23.929,23.7104,23.8239,1072.2600000322,0
+EMIF.US,D,20211230,000000,23.9571,24.2037,23.9571,24.184,4309.3095653468,0
+EMIF.US,D,20211231,000000,24.1248,24.1643,24.1051,24.1643,3947.4978262055,0
+EMIF.US,D,20220103,000000,24.3912,24.4307,24.1597,24.332,17758.16608749,0
+EMIF.US,D,20220104,000000,24.2136,24.2136,23.9275,23.9768,2346.2021739835,0
+EMIF.US,D,20220105,000000,23.7104,23.8091,23.5628,23.5628,1896.2178261439,0
+EMIF.US,D,20220106,000000,23.4341,23.4628,23.4149,23.4289,969.8986956813,0
+EMIF.US,D,20220107,000000,23.5328,23.5328,23.4045,23.4045,2617.8143479047,0
+EMIF.US,D,20220110,000000,23.4045,23.4045,23.1677,23.296,18111.870000544,0
+EMIF.US,D,20220111,000000,23.3552,23.5427,23.3552,23.5427,2149.5873913689,0
+EMIF.US,D,20220112,000000,23.6414,23.8584,23.5812,23.8584,1692.508695703,0
+EMIF.US,D,20220113,000000,23.7795,23.7795,23.5723,23.5723,4109.6543479495,0
+EMIF.US,D,20220114,000000,23.6216,23.7662,23.613,23.7662,1431.0313043908,0
+EMIF.US,D,20220118,000000,23.6019,23.9176,23.3424,23.9176,16909.884783117,0
+EMIF.US,D,20220119,000000,23.7696,23.9078,23.7203,23.8979,9243.9352176689,0
+EMIF.US,D,20220120,000000,23.7894,23.9112,23.7427,23.7696,4558.6252175282,0
+EMIF.US,D,20220121,000000,23.5032,23.6463,23.424,23.424,4387.3473914361,0
+EMIF.US,D,20220124,000000,23.1776,24.0262,22.7435,24.0262,11934.720000358,0
+EMIF.US,D,20220125,000000,22.9408,23.074,22.7731,22.9013,4651.865217531,0
+EMIF.US,D,20220126,000000,23.2171,23.2877,23.1085,23.1085,1613.4573913528,0
+EMIF.US,D,20220127,000000,23.2368,23.2368,23.0839,23.0839,993.208695682,0
+EMIF.US,D,20220128,000000,22.9023,23.1668,22.9023,23.1668,2607.6795652957,0
+EMIF.US,D,20220131,000000,23.4045,23.8683,23.3256,23.8683,13173.190435178,0
+EMIF.US,D,20220201,000000,23.74,23.74,23.74,23.74,881.726086983,0
+EMIF.US,D,20220202,000000,23.7499,23.819,23.6821,23.819,2505.3182609448,0
+EMIF.US,D,20220203,000000,23.6118,23.74,23.6118,23.6416,1360.0878261278,0
+EMIF.US,D,20220204,000000,23.5723,23.7499,23.5624,23.6663,1156.3786956869,0
+EMIF.US,D,20220207,000000,23.819,23.9472,23.819,23.8683,11331.700435123,0
+EMIF.US,D,20220208,000000,24.036,24.036,24.036,24.036,758.0817391532,0
+EMIF.US,D,20220209,000000,24.4011,24.7761,24.4011,24.4801,2625.9221739919,0
+EMIF.US,D,20220210,000000,24.7859,24.8684,24.7267,24.7267,1404.6808696074,0
+EMIF.US,D,20220211,000000,24.7465,24.7465,24.5886,24.5886,1972.2286957114,0
+EMIF.US,D,20220214,000000,24.2728,24.3024,23.9966,24.184,13578.581739538,0
+EMIF.US,D,20220215,000000,24.4307,24.4603,24.4307,24.4603,1093.5430435111,0
+EMIF.US,D,20220216,000000,24.5491,24.5491,24.5491,24.5491,439.8495652306,0
+EMIF.US,D,20220217,000000,24.3814,24.4123,24.3814,24.4123,1871.8943478823,0
+EMIF.US,D,20220218,000000,24.332,24.332,24.332,24.332,417.5530434908,0
+EMIF.US,D,20220222,000000,24.1939,24.3715,23.9176,24.2531,18978.393913613,0
+EMIF.US,D,20220223,000000,24.1742,24.1742,23.7203,23.74,6837.9378262923,0
+EMIF.US,D,20220224,000000,23.0395,23.0691,22.5462,23.0691,12261.060000368,0
+EMIF.US,D,20220225,000000,23.5427,24.0262,23.4736,24.0262,2816.4560870411,0
+EMIF.US,D,20220228,000000,23.9571,23.9571,22.9901,23.5624,17839.244348362,0
+EMIF.US,D,20220301,000000,23.2763,23.3552,22.9309,23.0592,8606.4573915628,0
+EMIF.US,D,20220302,000000,22.9112,23.3947,22.0922,23.3947,5975.4678262664,0
+EMIF.US,D,20220303,000000,22.8717,22.8717,22.2205,22.4474,7325.4208697852,0
+EMIF.US,D,20220304,000000,22.1514,22.4376,21.7716,21.9146,9254.0700002779,0
+EMIF.US,D,20220307,000000,22.1021,22.4376,21.0463,21.7074,22724.2095659,0
+EMIF.US,D,20220308,000000,21.1647,21.441,21.0858,21.3621,4416.7382610022,0
+EMIF.US,D,20220309,000000,21.7469,21.9837,21.4607,21.8456,4577.8813044853,0
+EMIF.US,D,20220310,000000,21.6976,21.7568,21.2831,21.4509,3980.9426088152,0
+EMIF.US,D,20220311,000000,21.6877,21.6877,21.0858,21.0858,2933.0060870446,0
+EMIF.US,D,20220314,000000,20.9378,21.4114,20.2866,20.4839,19668.572609286,0
+EMIF.US,D,20220315,000000,20.1484,20.1484,19.734,19.9708,5277.1813045063,0
+EMIF.US,D,20220316,000000,21.1549,21.1549,20.6714,21.0464,7517.9817393562,0
+EMIF.US,D,20220317,000000,20.9575,21.1304,20.8095,21.1304,4761.3208697082,0
+EMIF.US,D,20220318,000000,21.1154,21.7864,21.1154,21.7864,3283.669565316,0
+EMIF.US,D,20220321,000000,21.816,21.9048,21.5989,21.8456,17756.139130968,0
+EMIF.US,D,20220322,000000,22.1218,22.1909,22.0824,22.1909,2349.2426087662,0
+EMIF.US,D,20220323,000000,21.7765,21.9541,21.7666,21.8653,3035.3673913955,0
+EMIF.US,D,20220324,000000,22.1021,22.5264,22.1021,22.5264,3178.2678261824,0
+EMIF.US,D,20220325,000000,22.1514,22.2994,22.1514,22.2797,1364.1417391714,0
+EMIF.US,D,20220328,000000,22.5757,22.7731,22.3093,22.4474,14569.763478698,0
+EMIF.US,D,20220329,000000,22.6843,22.8027,22.4969,22.6251,6616.9995654161,0
+EMIF.US,D,20220330,000000,22.7336,22.7928,22.6448,22.6448,2190.1265218049,0
+EMIF.US,D,20220331,000000,22.5659,22.7533,22.5659,22.6861,2025.9430435391,0
+EMIF.US,D,20220401,000000,24.1742,24.1742,23.1825,23.4835,3075.9065218315,0
+EMIF.US,D,20220404,000000,23.6611,23.671,23.5131,23.6118,13288.726956921,0
+EMIF.US,D,20220405,000000,23.444,23.444,23.0987,23.0987,3331.3030435783,0
+EMIF.US,D,20220406,000000,23.0789,23.1184,22.8915,23.1085,9432.4421741963,0
+EMIF.US,D,20220407,000000,22.7533,22.7533,22.5757,22.5757,2678.6230435587,0
+EMIF.US,D,20220408,000000,22.7928,22.8422,22.7928,22.8224,2668.4882609497,0
+EMIF.US,D,20220411,000000,22.9112,22.9112,22.5264,22.6251,13834.991739546,0
+EMIF.US,D,20220412,000000,22.7435,22.7435,22.4573,22.5511,1572.9182609168,0
+EMIF.US,D,20220413,000000,22.8421,22.8421,22.8125,22.8125,834.0926087207,0
+EMIF.US,D,20220414,000000,22.9507,22.9507,22.852,22.9408,2124.2504348464,0
+EMIF.US,D,20220418,000000,22.7632,22.7829,22.5659,22.704,6725.4417393324,0
+EMIF.US,D,20220419,000000,22.6448,22.8125,22.6152,22.8027,13048.532609087,0
+EMIF.US,D,20220420,000000,22.556,22.556,22.3685,22.4474,2306.6765218084,0
+EMIF.US,D,20220421,000000,22.2797,22.4869,21.7173,21.7173,2608.6930435566,0
+EMIF.US,D,20220422,000000,22.1514,22.2205,21.8357,21.9541,4792.7386957961,0
+EMIF.US,D,20220425,000000,21.8456,21.8456,21.3423,21.6976,13987.013478681,0
+EMIF.US,D,20220426,000000,21.1943,21.2141,21.1154,21.1154,2612.7469566002,0
+EMIF.US,D,20220427,000000,21.3522,21.6581,21.3325,21.6581,5686.6265219099,0
+EMIF.US,D,20220428,000000,21.6384,21.8456,21.5792,21.8357,2820.5100000847,0
+EMIF.US,D,20220429,000000,22.112,22.1416,21.6384,21.816,1207.0526087319,0
+EMIF.US,D,20220502,000000,21.6285,21.6285,21.145,21.4607,15925.797391783,0
+EMIF.US,D,20220503,000000,21.598,21.598,21.598,21.598,7.0943478263,0
+EMIF.US,D,20220504,000000,21.4509,22.0528,21.4509,22.0528,1219.2143478627,0
+EMIF.US,D,20220505,000000,21.4607,21.4607,21.0562,21.2141,2994.8282609595,0
+EMIF.US,D,20220506,000000,20.9575,20.9575,20.8095,20.8095,1391.5056522157,0
+EMIF.US,D,20220509,000000,20.9871,20.9871,20.326,20.4247,15285.279130894,0
+EMIF.US,D,20220510,000000,20.6714,20.77,19.5465,19.5465,74652.808697894,0
+EMIF.US,D,20220511,000000,20.553,20.7405,20.3458,20.3458,2462.752173987,0
+EMIF.US,D,20220512,000000,20.5924,20.7306,20.4972,20.6418,6220.7295654042,0
+EMIF.US,D,20220513,000000,20.6517,21.2535,20.6517,21.1154,3724.5326088075,0
+EMIF.US,D,20220516,000000,21.2831,21.5002,21.2733,21.4509,10046.610000302,0
+EMIF.US,D,20220517,000000,21.8554,22.0626,21.8258,22.0053,6780.169565421,0
+EMIF.US,D,20220518,000000,22.0429,22.1416,21.4903,21.668,6597.743478459,0
+EMIF.US,D,20220519,000000,22.0725,22.3685,21.9936,22.3685,5633.9256523431,0
+EMIF.US,D,20220520,000000,22.1416,22.2304,21.9442,21.9442,4571.8004349199,0
+EMIF.US,D,20220523,000000,22.6152,22.6645,22.4178,22.6349,12868.133478647,0
+EMIF.US,D,20220524,000000,22.2994,22.329,22.2649,22.329,1035.7747826398,0
+EMIF.US,D,20220525,000000,22.3882,22.5757,22.3882,22.5757,3299.8852174904,0
+EMIF.US,D,20220526,000000,22.7014,22.9704,22.6349,22.9605,1927.6356522318,0
+EMIF.US,D,20220527,000000,22.7176,22.8421,22.7176,22.7237,2115.1291304983,0
+EMIF.US,D,20220531,000000,23.4736,23.4736,23.1381,23.2763,12102.957391668,0
+EMIF.US,D,20220601,000000,23.1085,23.1085,22.9901,23.0444,1349.9530435188,0
+EMIF.US,D,20220602,000000,23.2936,23.4036,23.2936,23.3552,1073.2734782931,0
+EMIF.US,D,20220603,000000,23.1381,23.2467,23.1381,23.2467,1092.5295652502,0
+EMIF.US,D,20220606,000000,23.3059,23.3059,22.8816,22.9704,12514.429565593,0
+EMIF.US,D,20220607,000000,22.7928,22.9309,22.7928,22.9013,321.2726087053,0
+EMIF.US,D,20220608,000000,22.9211,23,22.8324,23,1883.0426087522,0
+EMIF.US,D,20220609,000000,22.8,22.81,22.5,22.5,5481,0
+EMIF.US,D,20220610,000000,22.0401,22.1,22.0401,22.1,641,0
+EMIF.US,D,20220613,000000,21.92,22.07,21.57,21.74,12525,0
+EMIF.US,D,20220614,000000,21.83,21.94,21.83,21.885,1603,0
+EMIF.US,D,20220615,000000,21.87,22.08,21.79,21.99,4599,0
+EMIF.US,D,20220616,000000,21.4999,21.4999,21.29,21.3153,1230,0
+EMIF.US,D,20220617,000000,21.305,21.39,21.21,21.21,2855,0
+EMIF.US,D,20220621,000000,21.68,21.74,21.53,21.67,13094,0
+EMIF.US,D,20220622,000000,21.39,21.52,21.3601,21.42,1824,0
+EMIF.US,D,20220623,000000,21.35,21.35,21.19,21.22,5798,0
+EMIF.US,D,20220624,000000,21.62,21.62,21.56,21.56,1280,0
+EMIF.US,D,20220627,000000,21.84,22.58,21.7,22.58,11307,0
+EMIF.US,D,20220628,000000,22.19,22.19,21.9,21.9,7489,0
+EMIF.US,D,20220629,000000,21.74,21.96,21.74,21.82,2960,0
+EMIF.US,D,20220630,000000,21.8,21.8227,21.77,21.8227,1057,0
+EMIF.US,D,20220701,000000,21.65,21.7112,21.59,21.7112,3182,0
+EMIF.US,D,20220705,000000,21.41,21.82,21.21,21.82,15981,0
+EMIF.US,D,20220706,000000,21.15,21.24,21.12,21.22,4723,0
+EMIF.US,D,20220707,000000,21.65,21.65,21.61,21.61,1369,0
+EMIF.US,D,20220708,000000,21.64,21.75,21.64,21.67,8103,0
+EMIF.US,D,20220711,000000,21.35,21.42,21.205,21.28,13398,0
+EMIF.US,D,20220712,000000,21.15,22.46,21.13,22.46,3251,0
+EMIF.US,D,20220713,000000,21.03,21.14,20.96,21.05,2307,0
+EMIF.US,D,20220714,000000,20.85,20.85,20.554,20.66,2303,0
+EMIF.US,D,20220715,000000,20.65,20.65,20.35,20.56,4451,0
+EMIF.US,D,20220718,000000,21.1,21.19,20.95,20.96,12975,0
+EMIF.US,D,20220719,000000,21.05,21.05,21.05,21.05,93,0
+EMIF.US,D,20220720,000000,20.75,20.82,20.75,20.8169,402,0
+EMIF.US,D,20220721,000000,20.83,20.8588,20.8099,20.8588,320,0
+EMIF.US,D,20220722,000000,20.63,20.63,20.49,20.49,1023,0
+EMIF.US,D,20220725,000000,20.84,20.95,20.74,20.77,13956,0
+EMIF.US,D,20220726,000000,20.86,20.9,20.6,20.63,4949,0
+EMIF.US,D,20220727,000000,20.94,21.1,20.76,21.1,4314,0
+EMIF.US,D,20220728,000000,21.23,21.23,20.93,21.19,1808,0
+EMIF.US,D,20220729,000000,20.91,20.94,20.81,20.81,2083,0
+EMIF.US,D,20220801,000000,20.82,21.02,20.795,21,12482,0
+EMIF.US,D,20220802,000000,20.65,21.71,20.57,21.71,2599,0
+EMIF.US,D,20220803,000000,20.52,20.61,20.37,20.59,6435,0
+EMIF.US,D,20220804,000000,20.8367,20.92,20.8367,20.92,1538,0
+EMIF.US,D,20220805,000000,20.86,20.95,20.85,20.89,1253,0
+EMIF.US,D,20220808,000000,21.27,21.35,21.13,21.32,15881,0
+EMIF.US,D,20220809,000000,21.21,21.23,21.05,21.05,3797,0
+EMIF.US,D,20220810,000000,21.3,21.33,21.24,21.24,1576,0
+EMIF.US,D,20220811,000000,21.32,21.32,21.14,21.17,7316,0
+EMIF.US,D,20220812,000000,21.36,21.64,21.36,21.59,8564,0
+EMIF.US,D,20220815,000000,21.61,21.64,21.48,21.63,11980,0
+EMIF.US,D,20220816,000000,21.66,21.66,21.635,21.635,879,0
+EMIF.US,D,20220817,000000,21.68,21.79,21.671,21.79,314,0
+EMIF.US,D,20220818,000000,21.7,21.76,21.63,21.69,1169,0
+EMIF.US,D,20220819,000000,21.73,21.73,21.645,21.65,3955,0
+EMIF.US,D,20220822,000000,21.75,21.75,21.59,21.71,11977,0
+EMIF.US,D,20220823,000000,21.69,21.91,21.69,21.88,2045,0
+EMIF.US,D,20220824,000000,21.89,21.9,21.74,21.7998,1233,0
+EMIF.US,D,20220825,000000,22.09,22.19,22.09,22.19,7169,0
+EMIF.US,D,20220826,000000,22.12,22.12,21.86,21.86,1646,0
+EMIF.US,D,20220829,000000,21.95,22.11,21.85,21.96,11533,0
+EMIF.US,D,20220830,000000,21.82,21.82,21.45,21.45,733,0
+EMIF.US,D,20220831,000000,21.52,21.52,21.3833,21.3833,432,0
+EMIF.US,D,20220901,000000,21.0916,21.19,21.0916,21.19,1557,0
+EMIF.US,D,20220902,000000,21.32,21.32,21.29,21.29,606,0
+EMIF.US,D,20220906,000000,21.49,21.67,21.3,21.44,13918,0
+EMIF.US,D,20220907,000000,21.38,21.51,21.37,21.51,471,0
+EMIF.US,D,20220908,000000,21.61,21.61,21.61,21.61,8,0
+EMIF.US,D,20220909,000000,21.78,21.78,21.7475,21.7697,502,0
+EMIF.US,D,20220912,000000,22.06,22.11,21.92,22.1,12144,0
+EMIF.US,D,20220913,000000,21.6,21.6,21.31,21.33,4982,0
+EMIF.US,D,20220914,000000,21.57,21.57,21.4813,21.4813,367,0
+EMIF.US,D,20220915,000000,21.23,21.23,20.99,20.99,3110,0
+EMIF.US,D,20220916,000000,20.75,20.93,20.75,20.93,963,0
+EMIF.US,D,20220919,000000,20.93,21.24,20.93,21.24,1233,0
+EMIF.US,D,20220920,000000,21.17,21.17,21.095,21.1637,1076,0
+EMIF.US,D,20220921,000000,21.075,21.22,21.03,21.08,1157,0
+EMIF.US,D,20220922,000000,20.885,21.105,20.885,21.0672,2600,0
+EMIF.US,D,20220923,000000,20.45,20.45,20.25,20.26,1026,0
+EMIF.US,D,20220926,000000,19.96,19.96,19.57,19.62,866,0
+EMIF.US,D,20220927,000000,19.7,19.72,19.49,19.49,3604,0
+EMIF.US,D,20220928,000000,19.3,19.58,19.3,19.5661,7293,0
+EMIF.US,D,20220929,000000,19.17,19.17,18.925,18.99,2358,0
+EMIF.US,D,20220930,000000,19.02,19.07,18.9805,18.9805,1640,0
+EMIF.US,D,20221003,000000,18.97,19.56,18.97,19.56,927,0
+EMIF.US,D,20221004,000000,19.86,19.96,19.82,19.9,6271,0
+EMIF.US,D,20221005,000000,19.93,19.93,19.78,19.87,4183,0
+EMIF.US,D,20221006,000000,19.79,19.92,19.74,19.74,1989,0
+EMIF.US,D,20221007,000000,19.57,19.63,19.53,19.53,2003,0
+EMIF.US,D,20221010,000000,19.56,19.56,19.4,19.43,972,0
+EMIF.US,D,20221011,000000,19.26,19.26,19.15,19.15,356,0
+EMIF.US,D,20221012,000000,19.05,19.05,18.9706,18.9706,376,0
+EMIF.US,D,20221013,000000,18.79,19.29,18.79,19.29,694,0
+EMIF.US,D,20221014,000000,19.14,19.18,19.08,19.08,1901,0
+EMIF.US,D,20221017,000000,19.27,19.5,19.27,19.43,603,0
+EMIF.US,D,20221018,000000,19.74,19.83,19.54,19.77,1740,0
+EMIF.US,D,20221019,000000,19.7,19.81,19.69,19.81,402,0
+EMIF.US,D,20221020,000000,19.99,19.99,19.8019,19.8019,3208,0
+EMIF.US,D,20221021,000000,20.05,20.34,20.05,20.34,561,0
+EMIF.US,D,20221024,000000,19.76,19.79,19.57,19.71,5656,0
+EMIF.US,D,20221025,000000,19.74,19.771,19.6787,19.74,2441,0
+EMIF.US,D,20221026,000000,19.7,19.9386,19.64,19.71,4643,0
+EMIF.US,D,20221027,000000,19.76,19.88,19.76,19.78,2018,0
+EMIF.US,D,20221028,000000,19.6101,19.7,19.6101,19.7,875,0
+EMIF.US,D,20221031,000000,19.17,19.57,19.12,19.57,3340,0
+EMIF.US,D,20221101,000000,19.98,20.13,19.93,20.13,1678,0
+EMIF.US,D,20221102,000000,20.06,20.13,19.835,19.835,1379,0
+EMIF.US,D,20221103,000000,20.17,20.29,20.17,20.27,397,0
+EMIF.US,D,20221104,000000,20.94,21.01,20.75,21,5065,0
+EMIF.US,D,20221107,000000,21.2,21.2,20.66,20.66,1776,0
+EMIF.US,D,20221108,000000,20.56,20.76,20.52,20.67,2151,0
+EMIF.US,D,20221109,000000,20.67,20.67,20.51,20.57,1002,0
+EMIF.US,D,20221110,000000,20.57,20.57,20.46,20.46,725,0
+EMIF.US,D,20221111,000000,20.83,20.87,20.78,20.84,4669,0
+EMIF.US,D,20221114,000000,20.9121,21.06,20.9121,20.99,1142,0
+EMIF.US,D,20221115,000000,21.31,21.31,21.15,21.17,1155,0
+EMIF.US,D,20221116,000000,21.06,21.06,20.88,20.93,5215,0
+EMIF.US,D,20221117,000000,20.57,20.93,20.57,20.93,1372,0
+EMIF.US,D,20221118,000000,20.72,20.72,20.71,20.71,145,0
+EMIF.US,D,20221121,000000,20.82,20.98,20.76,20.98,3130,0
+EMIF.US,D,20221122,000000,20.88,20.91,20.7601,20.77,2752,0
+EMIF.US,D,20221123,000000,20.88,21.03,20.88,21.03,614,0
+EMIF.US,D,20221125,000000,21.14,21.14,21.08,21.08,221,0
+EMIF.US,D,20221128,000000,20.92,21.16,20.92,21.01,1820,0
+EMIF.US,D,20221129,000000,21.23,21.23,21.18,21.18,1782,0
+EMIF.US,D,20221130,000000,21.5,21.78,21.5,21.78,666,0
+EMIF.US,D,20221201,000000,21.52,21.59,21.5,21.55,7179,0
+EMIF.US,D,20221202,000000,21.3401,21.35,21.34,21.34,2864,0
+EMIF.US,D,20221205,000000,21.15,21.15,20.85,20.85,1591,0
+EMIF.US,D,20221206,000000,21.1,21.22,21.1,21.22,504,0
+EMIF.US,D,20221207,000000,21.12,21.25,21.12,21.12,2312,0
+EMIF.US,D,20221208,000000,21.1,21.1,21.1,21.1,332,0
+EMIF.US,D,20221209,000000,21.19,21.19,21.12,21.12,591,0
+EMIF.US,D,20221212,000000,20.801,20.97,20.801,20.95,1456,0
+EMIF.US,D,20221213,000000,20.9,20.92,20.76,20.81,692,0
+EMIF.US,D,20221214,000000,20.53,20.87,20.53,20.8125,2211,0
+EMIF.US,D,20221215,000000,20.62,20.62,20.4,20.4,1171,0
+EMIF.US,D,20221216,000000,20.47,20.47,20.38,20.38,2855,0
+EMIF.US,D,20221219,000000,20.45,20.45,20.31,20.31,2074,0
+EMIF.US,D,20221220,000000,20.43,20.63,20.41,20.41,24591,0
+EMIF.US,D,20221221,000000,20.61,20.84,20.55,20.83,25291,0
+EMIF.US,D,20221222,000000,20.75,20.75,20.53,20.62,1447,0
+EMIF.US,D,20221223,000000,20.7485,20.89,20.7485,20.89,1837,0
+EMIF.US,D,20221227,000000,20.71,20.86,20.71,20.79,5247,0
+EMIF.US,D,20221228,000000,21.04,21.18,21.04,21.0669,6361,0
+EMIF.US,D,20221229,000000,21.15,21.24,21.03,21.06,6342,0
+EMIF.US,D,20221230,000000,21.03,21.03,20.77,20.79,3624,0
+EMIF.US,D,20230103,000000,20.92,20.93,20.74,20.74,1535,0
+EMIF.US,D,20230104,000000,21,21.31,21,21.2769,2695,0
+EMIF.US,D,20230105,000000,21.34,21.48,21.34,21.4498,2620,0
+EMIF.US,D,20230106,000000,21.57,21.9,21.57,21.9,534,0
+EMIF.US,D,20230109,000000,21.84,22,21.84,21.89,1346,0
+EMIF.US,D,20230110,000000,21.97,22.11,21.88,22.11,664,0
+EMIF.US,D,20230111,000000,22.01,22.22,22.01,22.22,1828,0
+EMIF.US,D,20230112,000000,22.26,22.41,22.26,22.365,1053,0
+EMIF.US,D,20230113,000000,22.35,22.35,22.25,22.25,360,0
+EMIF.US,D,20230117,000000,22.16,22.26,22.1,22.26,1480,0
+EMIF.US,D,20230118,000000,22.55,22.55,22.34,22.4,2520,0
+EMIF.US,D,20230119,000000,22.38,22.38,22.38,22.38,473,0
+EMIF.US,D,20230120,000000,22.55,22.67,22.55,22.67,623,0
+EMIF.US,D,20230123,000000,22.8,22.8,22.78,22.8,504,0
+EMIF.US,D,20230124,000000,22.81,22.96,22.68,22.96,37088,0
+EMIF.US,D,20230125,000000,22.87,23.02,22.8001,23.02,11604,0
+EMIF.US,D,20230126,000000,22.79,22.8615,22.79,22.82,3396,0
+EMIF.US,D,20230127,000000,22.7801,22.7801,22.74,22.74,166,0
+EMIF.US,D,20230130,000000,22.17,22.17,22.07,22.14,13987,0
+EMIF.US,D,20230131,000000,22.1201,22.205,22.1201,22.205,1242,0
+EMIF.US,D,20230201,000000,22.39,22.39,22.39,22.39,67,0
+EMIF.US,D,20230202,000000,22.15,22.4,22.15,22.18,13665,0
+EMIF.US,D,20230203,000000,21.89,21.89,21.79,21.79,409,0
+EMIF.US,D,20230206,000000,21.56,21.71,21.5503,21.63,1607,0
+EMIF.US,D,20230207,000000,21.618,21.79,21.53,21.79,11087,0
+EMIF.US,D,20230208,000000,21.8,21.91,21.8,21.91,863,0
+EMIF.US,D,20230209,000000,21.77,21.77,21.77,21.77,101,0
+EMIF.US,D,20230210,000000,21.84,21.85,21.84,21.85,325,0
+EMIF.US,D,20230213,000000,21.78,22.12,21.78,22.02,1539,0
+EMIF.US,D,20230214,000000,21.78,22.03,21.78,22.03,119,0
+EMIF.US,D,20230215,000000,21.74,21.74,21.69,21.69,1285,0
+EMIF.US,D,20230216,000000,21.745,21.78,21.745,21.78,300,0
+EMIF.US,D,20230217,000000,21.7,21.79,21.7,21.726,417,0
+EMIF.US,D,20230221,000000,21.7808,21.7808,21.63,21.63,948,0
+EMIF.US,D,20230222,000000,21.43,21.43,21.43,21.43,476,0
+EMIF.US,D,20230223,000000,21.4,21.4,21.4,21.4,730,0
+EMIF.US,D,20230224,000000,20.96,21.22,20.84,21.04,2621,0
+EMIF.US,D,20230227,000000,21.24,21.24,21.011,21.09,449,0
+EMIF.US,D,20230228,000000,21.08,21.08,21.08,21.08,17,0
+EMIF.US,D,20230301,000000,21.25,21.29,21.14,21.22,4934,0
+EMIF.US,D,20230302,000000,21.38,21.46,21.32,21.46,1797,0
+EMIF.US,D,20230303,000000,21.5,21.5,21.5,21.5,103,0
+EMIF.US,D,20230306,000000,21.705,21.74,21.49,21.49,4034,0
+EMIF.US,D,20230307,000000,21.14,21.1735,21.14,21.1735,105,0
+EMIF.US,D,20230308,000000,21.32,21.38,21.32,21.3247,1140,0
+EMIF.US,D,20230309,000000,21.1861,21.1861,21.0629,21.0629,1382,0
+EMIF.US,D,20230310,000000,21.005,21.07,20.85,20.85,1419,0
+EMIF.US,D,20230313,000000,20.83,20.9,20.76,20.76,1992,0
+EMIF.US,D,20230314,000000,20.89,20.89,20.71,20.71,2113,0
+EMIF.US,D,20230315,000000,20.59,20.74,20.56,20.74,790,0
+EMIF.US,D,20230316,000000,20.84,21.01,20.84,20.92,1109,0
+EMIF.US,D,20230317,000000,20.96,20.96,20.8397,20.8397,3562,0
+EMIF.US,D,20230320,000000,20.78,20.78,20.78,20.78,74,0
+EMIF.US,D,20230321,000000,20.92,20.94,20.85,20.89,4906,0
+EMIF.US,D,20230322,000000,21.09,21.27,21.09,21.11,1071,0
+EMIF.US,D,20230323,000000,21.06,21.06,20.78,20.78,368,0
+EMIF.US,D,20230324,000000,20.69,20.74,20.67,20.74,1434,0
+EMIF.US,D,20230327,000000,20.75,20.92,20.75,20.92,593,0
+EMIF.US,D,20230328,000000,21.3199,21.39,21.3,21.3312,535,0
+EMIF.US,D,20230329,000000,21.415,21.44,21.37,21.3751,990,0
+EMIF.US,D,20230330,000000,21.49,21.6199,21.45,21.51,7074,0
+EMIF.US,D,20230331,000000,21.37,21.42,21.36,21.36,1903,0
+EMIF.US,D,20230403,000000,21.26,21.36,21.22,21.27,10003,0
+EMIF.US,D,20230404,000000,21.3919,21.42,21.32,21.38,462,0
+EMIF.US,D,20230405,000000,21.45,21.45,21.2401,21.28,1529,0
+EMIF.US,D,20230406,000000,21.27,21.31,21.24,21.24,916,0
+EMIF.US,D,20230410,000000,21.25,21.41,21.25,21.41,1374,0
+EMIF.US,D,20230411,000000,21.57,21.7758,21.57,21.7,4145,0
+EMIF.US,D,20230412,000000,21.83,21.83,21.68,21.73,1212,0
+EMIF.US,D,20230413,000000,22.05,22.05,21.985,22,1598,0
+EMIF.US,D,20230414,000000,21.75,21.8982,21.75,21.76,1642,0
+EMIF.US,D,20230417,000000,21.88,21.89,21.83,21.83,531,0
+EMIF.US,D,20230418,000000,21.75,21.75,21.54,21.54,787,0
+EMIF.US,D,20230419,000000,21.49,21.62,21.49,21.62,244,0
+EMIF.US,D,20230420,000000,21.65,21.65,21.39,21.44,1760,0
+EMIF.US,D,20230421,000000,21.29,21.29,21.25,21.29,288,0
+EMIF.US,D,20230424,000000,21.28,21.28,21.28,21.28,471,0
+EMIF.US,D,20230425,000000,21.22,21.23,21.19,21.22,693,0
+EMIF.US,D,20230426,000000,21.48,21.5,21.43,21.43,881,0
+EMIF.US,D,20230427,000000,21.49,21.7599,21.49,21.59,3937,0
+EMIF.US,D,20230428,000000,21.57,21.77,21.57,21.68,698,0
+EMIF.US,D,20230501,000000,21.735,21.735,21.665,21.665,373,0
+EMIF.US,D,20230502,000000,21.59,21.685,21.59,21.685,651,0
+EMIF.US,D,20230503,000000,21.59,21.59,21.49,21.49,543,0
+EMIF.US,D,20230504,000000,21.74,21.87,21.6,21.6,2647,0
+EMIF.US,D,20230505,000000,21.93,21.93,21.91,21.91,1082,0
+EMIF.US,D,20230508,000000,22.09,22.09,22,22,376,0
+EMIF.US,D,20230509,000000,22.14,22.245,22.14,22.245,734,0
+EMIF.US,D,20230510,000000,22.355,22.5781,22.355,22.5781,12646,0
+EMIF.US,D,20230511,000000,22.39,22.54,22.3,22.39,4596,0
+EMIF.US,D,20230512,000000,22.3,22.3,22.26,22.26,442,0
+EMIF.US,D,20230515,000000,22.32,22.39,22.32,22.39,690,0
+EMIF.US,D,20230516,000000,22.285,22.285,22.285,22.285,90,0
+EMIF.US,D,20230517,000000,22.13,22.15,22.12,22.12,465,0
+EMIF.US,D,20230518,000000,21.94,22,21.94,21.96,461,0
+EMIF.US,D,20230519,000000,21.96,21.96,21.84,21.84,819,0
+EMIF.US,D,20230522,000000,22.23,22.23,21.96,22.09,3599,0
+EMIF.US,D,20230523,000000,21.8,21.8,21.59,21.59,964,0
+EMIF.US,D,20230524,000000,21.5,21.5,21.5,21.5,470,0
+EMIF.US,D,20230525,000000,21.475,21.475,21.1701,21.21,606,0
+EMIF.US,D,20230526,000000,21.46,21.46,21.46,21.46,1143,0
+EMIF.US,D,20230530,000000,21.195,21.195,21.195,21.195,4,0
+EMIF.US,D,20230531,000000,21.108,21.108,21.108,21.108,110,0
+EMIF.US,D,20230601,000000,21.375,21.375,21.375,21.375,141,0
+EMIF.US,D,20230602,000000,21.62,21.86,21.62,21.86,658,0
+EMIF.US,D,20230605,000000,21.65,21.66,21.62,21.63,451,0
+EMIF.US,D,20230606,000000,21.85,22.0099,21.85,21.9326,695,0
+EMIF.US,D,20230607,000000,21.52,21.52,21.52,21.52,21,0
+EMIF.US,D,20230608,000000,21.93,21.93,21.62,21.62,348,0
+EMIF.US,D,20230609,000000,21.95,21.95,21.7901,21.91,2830,0
+EMIF.US,D,20230612,000000,21.76,21.76,21.7201,21.75,455,0
+EMIF.US,D,20230613,000000,21.85,21.85,21.82,21.82,988,0
+EMIF.US,D,20230614,000000,22.02,22.02,21.98,21.98,300,0
+EMIF.US,D,20230615,000000,22.024,22.1527,22.024,22.095,1482,0
+EMIF.US,D,20230616,000000,22.04,22.055,22.04,22.055,1318,0
+EMIF.US,D,20230620,000000,21.91,21.91,21.91,21.91,86,0
+EMIF.US,D,20230621,000000,21.91,21.91,21.91,21.91,218,0
+EMIF.US,D,20230622,000000,21.685,21.685,21.685,21.685,19,0
+EMIF.US,D,20230623,000000,21.42,21.42,21.42,21.42,85,0
+EMIF.US,D,20230626,000000,21.5301,21.54,21.525,21.53,1417,0
+EMIF.US,D,20230627,000000,21.7399,21.77,21.7399,21.77,309,0
+EMIF.US,D,20230628,000000,21.49,21.55,21.49,21.55,160,0
+EMIF.US,D,20230629,000000,21.48,21.61,21.48,21.61,1167,0
+EMIF.US,D,20230630,000000,21.85,21.99,21.85,21.99,306,0
+EMIF.US,D,20230703,000000,22.18,22.24,22.18,22.23,853,0
+EMIF.US,D,20230705,000000,22,22.08,22,22.08,10950,0
+EMIF.US,D,20230706,000000,21.57,21.57,21.57,21.57,16,0
+EMIF.US,D,20230707,000000,21.75,21.99,21.75,21.99,1497,0
+EMIF.US,D,20230710,000000,21.84,21.885,21.84,21.885,194,0
+EMIF.US,D,20230711,000000,21.82,21.82,21.82,21.82,60,0
+EMIF.US,D,20230712,000000,22.03,22.16,22.03,22.16,522,0
+EMIF.US,D,20230713,000000,22.1381,22.3,22.1381,22.3,3050,0
+EMIF.US,D,20230714,000000,22.15,22.21,22.15,22.21,211,0
+EMIF.US,D,20230717,000000,22.21,22.21,22.21,22.21,141,0
+EMIF.US,D,20230718,000000,22.17,22.17,22.17,22.17,41,0
+EMIF.US,D,20230719,000000,22.21,22.22,22.0808,22.21,663,0
+EMIF.US,D,20230720,000000,21.9316,21.9316,21.86,21.86,2169,0
+EMIF.US,D,20230721,000000,21.93,22.0349,21.88,22.02,920,0
+EMIF.US,D,20230724,000000,22.09,22.115,22.09,22.115,710,0
+EMIF.US,D,20230725,000000,22.0322,22.0322,22.0322,22.0322,109,0
+EMIF.US,D,20230726,000000,22.14,22.18,22.13,22.14,1578,0
+EMIF.US,D,20230727,000000,22.06,22.13,21.96,22.13,2810,0
+EMIF.US,D,20230728,000000,22.23,22.285,22.222,22.28,4842,0
+EMIF.US,D,20230731,000000,22.49,22.49,22.49,22.49,165,0
+EMIF.US,D,20230801,000000,22.26,22.26,22.09,22.09,358,0
+EMIF.US,D,20230802,000000,21.85,21.85,21.6896,21.74,1055,0
+EMIF.US,D,20230803,000000,21.67,21.67,21.51,21.51,1245,0
+EMIF.US,D,20230804,000000,21.5158,21.5158,21.5158,21.5158,96,0
+EMIF.US,D,20230807,000000,21.46,21.46,21.46,21.46,3,0
+EMIF.US,D,20230808,000000,21.35,21.35,21.35,21.35,10,0
+EMIF.US,D,20230809,000000,21.38,21.45,21.3,21.345,1117,0
+EMIF.US,D,20230810,000000,21.5201,21.55,21.5201,21.55,996,0
+EMIF.US,D,20230811,000000,21.35,21.35,21.24,21.28,6780,0
+EMIF.US,D,20230814,000000,20.94,21.05,20.94,21.05,558,0
+EMIF.US,D,20230815,000000,21.02,21.02,21.02,21.02,4,0
+EMIF.US,D,20230816,000000,20.95,20.95,20.86,20.86,215,0
+EMIF.US,D,20230817,000000,20.91,20.91,20.845,20.845,173,0
+EMIF.US,D,20230818,000000,20.75,20.85,20.73,20.85,1509,0
+EMIF.US,D,20230821,000000,20.57,20.57,20.45,20.46,1320,0
+EMIF.US,D,20230822,000000,20.69,20.72,20.66,20.72,1130,0
+EMIF.US,D,20230823,000000,20.9519,21.13,20.9519,21.13,896,0
+EMIF.US,D,20230824,000000,21.0998,21.0998,20.93,20.93,166,0
+EMIF.US,D,20230825,000000,20.92,20.99,20.92,20.98,1254,0
+EMIF.US,D,20230828,000000,21.02,21.13,20.98,21.13,2569,0
+EMIF.US,D,20230829,000000,21.29,21.33,21.29,21.33,381,0
+EMIF.US,D,20230830,000000,21.26,21.26,21.26,21.26,145,0
+EMIF.US,D,20230831,000000,21.16,21.16,20.94,20.94,820,0
+EMIF.US,D,20230901,000000,21.0332,21.0332,20.96,20.96,797,0
+EMIF.US,D,20230905,000000,20.77,20.815,20.72,20.72,687,0
+EMIF.US,D,20230906,000000,20.68,20.68,20.68,20.68,44,0
+EMIF.US,D,20230907,000000,20.562,20.562,20.44,20.44,193,0
+EMIF.US,D,20230908,000000,20.61,20.61,20.41,20.58,9351,0
+EMIF.US,D,20230911,000000,20.7399,20.74,20.685,20.685,775,0
+EMIF.US,D,20230912,000000,20.72,20.7699,20.65,20.76,837,0
+EMIF.US,D,20230913,000000,20.9335,20.94,20.865,20.865,807,0
+EMIF.US,D,20230914,000000,21.035,21.035,21.01,21.01,345,0
+EMIF.US,D,20230915,000000,20.99,20.99,20.975,20.975,288,0
+EMIF.US,D,20230918,000000,21.09,21.09,21.09,21.09,8,0
+EMIF.US,D,20230919,000000,21.04,21.04,21.005,21.005,206,0
+EMIF.US,D,20230920,000000,21.12,21.12,21.11,21.12,339,0
+EMIF.US,D,20230921,000000,20.75,20.75,20.75,20.75,29,0
+EMIF.US,D,20230922,000000,20.93,20.93,20.82,20.855,825,0
+EMIF.US,D,20230925,000000,20.78,20.78,20.78,20.78,58,0
+EMIF.US,D,20230926,000000,20.64,20.74,20.64,20.665,364,0
+EMIF.US,D,20230927,000000,20.65,20.65,20.43,20.43,1663,0
+EMIF.US,D,20230928,000000,20.4659,20.72,20.4659,20.72,3635,0
+EMIF.US,D,20230929,000000,20.64,20.64,20.63,20.633,305,0
+EMIF.US,D,20231002,000000,20.32,20.37,20.32,20.37,210,0
+EMIF.US,D,20231003,000000,20.089,20.089,19.88,19.88,454,0
+EMIF.US,D,20231004,000000,19.79,19.905,19.79,19.905,276,0
+EMIF.US,D,20231005,000000,19.44,19.44,18.918,19.06,944,0
+EMIF.US,D,20231006,000000,19.07,19.41,19.07,19.41,468,0
+EMIF.US,D,20231009,000000,19.3799,19.475,19.3799,19.475,647,0
+EMIF.US,D,20231010,000000,19.93,19.945,19.93,19.945,190,0
+EMIF.US,D,20231011,000000,20.11,20.1243,20.02,20.065,743,0
+EMIF.US,D,20231012,000000,19.89,19.89,19.66,19.66,982,0
+EMIF.US,D,20231013,000000,19.72,19.72,19.62,19.62,2065,0
+EMIF.US,D,20231016,000000,19.62,19.76,19.62,19.76,916,0
+EMIF.US,D,20231017,000000,19.8321,19.86,19.8321,19.86,544,0
+EMIF.US,D,20231018,000000,19.3605,19.3605,19.3605,19.3605,76,0
+EMIF.US,D,20231019,000000,19.29,19.3328,19.26,19.3328,703,0
+EMIF.US,D,20231020,000000,19.075,19.075,19.075,19.075,314,0
+EMIF.US,D,20231023,000000,19.05,19.145,19.05,19.145,628,0
+EMIF.US,D,20231024,000000,19.295,19.3397,19.27,19.27,879,0
+EMIF.US,D,20231025,000000,19.2,19.2,19.07,19.145,1057,0
+EMIF.US,D,20231026,000000,19.09,19.17,19.09,19.155,939,0
+EMIF.US,D,20231027,000000,19.35,19.35,19.14,19.14,932,0
+EMIF.US,D,20231030,000000,19.27,19.3,19.12,19.235,1998,0
+EMIF.US,D,20231031,000000,19.195,19.29,19.195,19.29,407,0
+EMIF.US,D,20231101,000000,19.36,19.58,19.36,19.58,740,0
+EMIF.US,D,20231102,000000,19.86,19.91,19.86,19.91,995,0
+EMIF.US,D,20231103,000000,20.26,20.26,20.24,20.24,219,0
+EMIF.US,D,20231106,000000,20.33,20.33,20.33,20.33,103,0
+EMIF.US,D,20231107,000000,20.34,20.34,20.34,20.34,709,0
+EMIF.US,D,20231108,000000,20.18,20.18,20.1256,20.1256,201,0
+EMIF.US,D,20231109,000000,20.13,20.13,19.88,19.88,772,0
+EMIF.US,D,20231110,000000,20.02,20.15,20,20.15,279,0
+EMIF.US,D,20231113,000000,20.13,20.13,20.13,20.13,96,0
+EMIF.US,D,20231114,000000,20.6201,20.81,20.6201,20.81,910,0
+EMIF.US,D,20231115,000000,20.87,20.87,20.73,20.73,953,0
+EMIF.US,D,20231116,000000,20.8001,20.91,20.73,20.91,3419,0
+EMIF.US,D,20231117,000000,20.86,20.9236,20.86,20.9236,414,0
+EMIF.US,D,20231120,000000,21.1897,21.1897,21.14,21.14,472,0
+EMIF.US,D,20231121,000000,20.78,20.8284,20.78,20.8284,233,0
+EMIF.US,D,20231122,000000,20.78,20.78,20.78,20.78,33,0
+EMIF.US,D,20231124,000000,20.85,20.85,20.79,20.79,210,0
+EMIF.US,D,20231127,000000,20.68,20.72,20.61,20.61,592,0
+EMIF.US,D,20231128,000000,20.71,20.71,20.64,20.64,147,0
+EMIF.US,D,20231129,000000,20.46,20.46,20.46,20.46,59,0
+EMIF.US,D,20231130,000000,20.6,20.6,20.6,20.6,13,0
+EMIF.US,D,20231201,000000,20.62,20.71,20.6,20.6,2352,0
+EMIF.US,D,20231204,000000,20.54,20.54,20.52,20.52,170,0
+EMIF.US,D,20231205,000000,20.4,20.4,20.4,20.4,215,0
+EMIF.US,D,20231206,000000,20.61,20.7,20.61,20.7,141,0
+EMIF.US,D,20231207,000000,20.5553,20.5553,20.49,20.49,727,0
+EMIF.US,D,20231208,000000,20.35,20.45,20.32,20.45,8632,0
+EMIF.US,D,20231211,000000,20.48,20.48,20.47,20.47,150,0
+EMIF.US,D,20231212,000000,20.24,20.3,20.24,20.3,589,0
+EMIF.US,D,20231213,000000,20.4,20.69,20.21,20.69,1655,0
+EMIF.US,D,20231214,000000,21.2397,21.335,21.2397,21.28,804,0
+EMIF.US,D,20231215,000000,21.21,21.42,21.21,21.42,2087,0
+EMIF.US,D,20231218,000000,21.33,21.475,21.33,21.475,906,0
+EMIF.US,D,20231219,000000,21.5953,21.63,21.47,21.594,691,0
+EMIF.US,D,20231220,000000,21.2258,21.2258,20.9165,20.9165,997,0
+EMIF.US,D,20231221,000000,21.27,21.42,21.27,21.42,466,0
+EMIF.US,D,20231222,000000,21.42,21.42,21.42,21.42,334,0
+EMIF.US,D,20231226,000000,21.55,21.55,21.42,21.48,1440,0
+EMIF.US,D,20231227,000000,21.55,21.5831,21.55,21.5831,1279,0
+EMIF.US,D,20231228,000000,21.66,21.66,21.53,21.53,306,0
+EMIF.US,D,20231229,000000,21.51,21.55,21.38,21.4,11202,0
+EMIF.US,D,20240102,000000,21.62,21.62,21.62,21.62,357,0
+EMIF.US,D,20240103,000000,21.615,21.625,21.535,21.625,39971,0
+EMIF.US,D,20240104,000000,21.46,21.505,21.43,21.505,507,0
+EMIF.US,D,20240105,000000,21.72,21.75,21.6903,21.75,2670,0
+EMIF.US,D,20240108,000000,21.55,21.655,21.55,21.57,1959,0
+EMIF.US,D,20240109,000000,21.385,21.385,21.385,21.385,283,0
+EMIF.US,D,20240110,000000,21.445,21.445,21.445,21.445,19,0
+EMIF.US,D,20240111,000000,21.34,21.37,21.34,21.37,570,0
+EMIF.US,D,20240112,000000,21.59,21.73,21.59,21.73,942,0
+EMIF.US,D,20240116,000000,21.43,21.43,21.12,21.12,2073,0
+EMIF.US,D,20240117,000000,20.92,20.95,20.77,20.95,1412,0
+EMIF.US,D,20240118,000000,20.9499,20.9499,20.84,20.84,232,0
+EMIF.US,D,20240119,000000,20.725,20.97,20.725,20.87,875,0
+EMIF.US,D,20240122,000000,20.52,20.6,20.37,20.37,3441,0
+EMIF.US,D,20240123,000000,20.49,20.64,20.49,20.64,2298,0
+EMIF.US,D,20240124,000000,20.93,20.99,20.88,20.93,1965,0
+EMIF.US,D,20240125,000000,21.1,21.16,20.99,21.16,1004,0
+EMIF.US,D,20240126,000000,21.13,21.1765,21.13,21.1765,655,0
+EMIF.US,D,20240129,000000,21.078,21.1278,21.078,21.1278,361,0
+EMIF.US,D,20240130,000000,20.87,20.87,20.83,20.83,868,0
+EMIF.US,D,20240131,000000,20.8601,20.94,20.78,20.88,653,0
+EMIF.US,D,20240201,000000,20.85,20.97,20.85,20.97,356,0
+EMIF.US,D,20240202,000000,20.72,20.75,20.72,20.75,292,0
+EMIF.US,D,20240205,000000,20.79,20.8363,20.79,20.8363,105,0
+EMIF.US,D,20240206,000000,21.29,21.29,21.29,21.29,6,0
+EMIF.US,D,20240207,000000,21.295,21.295,21.295,21.295,10,0
+EMIF.US,D,20240208,000000,21.0887,21.0887,21.0728,21.0728,283,0
+EMIF.US,D,20240209,000000,21.04,21.0984,21.04,21.0984,632,0
+EMIF.US,D,20240212,000000,21.32,21.36,21.32,21.36,695,0
+EMIF.US,D,20240213,000000,20.86,20.86,20.86,20.86,23,0
+EMIF.US,D,20240214,000000,20.94,20.96,20.91,20.94,1625,0
+EMIF.US,D,20240215,000000,21.015,21.015,20.995,20.995,257,0
+EMIF.US,D,20240216,000000,21.165,21.27,21.165,21.27,619,0
+EMIF.US,D,20240220,000000,21.57,21.81,21.57,21.81,5494,0
+EMIF.US,D,20240221,000000,21.91,21.91,21.7,21.81,2109,0
+EMIF.US,D,20240222,000000,21.9499,21.9499,21.9,21.9179,1019,0
+EMIF.US,D,20240223,000000,21.87,21.87,21.82,21.85,505,0
+EMIF.US,D,20240226,000000,21.91,21.91,21.81,21.825,822,0
+EMIF.US,D,20240227,000000,21.851,21.91,21.81,21.91,1696,0
+EMIF.US,D,20240228,000000,21.635,21.6999,21.5676,21.5676,675,0
+EMIF.US,D,20240229,000000,21.51,21.57,21.51,21.52,425,0
+EMIF.US,D,20240301,000000,21.78,21.78,21.78,21.78,32,0
+EMIF.US,D,20240304,000000,21.65,21.65,21.6,21.6209,1040,0
+EMIF.US,D,20240305,000000,21.45,21.55,21.44,21.55,944,0
+EMIF.US,D,20240306,000000,21.76,21.785,21.76,21.785,148,0
+EMIF.US,D,20240307,000000,21.73,21.7702,21.73,21.7702,517,0
+EMIF.US,D,20240308,000000,21.8887,21.8887,21.82,21.82,457,0
+EMIF.US,D,20240311,000000,21.77,21.773,21.72,21.72,449,0
+EMIF.US,D,20240312,000000,21.78,21.78,21.77,21.77,349,0
+EMIF.US,D,20240313,000000,21.94,21.99,21.92,21.99,602,0
+EMIF.US,D,20240314,000000,22.0085,22.08,22.0085,22.08,389,0
+EMIF.US,D,20240315,000000,21.9899,21.9899,21.9899,21.9899,144,0
+EMIF.US,D,20240318,000000,22.08,22.08,21.93,21.93,1266,0
+EMIF.US,D,20240319,000000,21.76,21.7932,21.75,21.75,1878,0
+EMIF.US,D,20240320,000000,21.74,21.9928,21.74,21.9928,566,0
+EMIF.US,D,20240321,000000,21.921,21.9444,21.91,21.91,423,0
+EMIF.US,D,20240322,000000,21.81,21.8836,21.79,21.883,2092,0
+EMIF.US,D,20240325,000000,21.98,21.99,21.9395,21.9395,286,0
+EMIF.US,D,20240326,000000,21.74,21.74,21.74,21.74,142,0
+EMIF.US,D,20240327,000000,21.8937,21.98,21.89,21.98,746,0
+EMIF.US,D,20240328,000000,21.91,21.96,21.87,21.89,2240,0
+EMIF.US,D,20240401,000000,21.77,21.77,21.77,21.77,593,0
+EMIF.US,D,20240402,000000,21.796,21.94,21.796,21.94,764,0
+EMIF.US,D,20240403,000000,21.88,22.0926,21.88,22.0926,1322,0
+EMIF.US,D,20240404,000000,22.23,22.39,22.1982,22.1982,899,0
+EMIF.US,D,20240405,000000,21.95,21.9798,21.89,21.92,892,0
+EMIF.US,D,20240408,000000,22.41,22.41,22.34,22.37,573,0
+EMIF.US,D,20240409,000000,22.46,22.46,22.46,22.46,148,0
+EMIF.US,D,20240410,000000,22.141,22.1465,22.141,22.1465,706,0
+EMIF.US,D,20240411,000000,22.1829,22.22,22.1829,22.22,294,0
+EMIF.US,D,20240412,000000,21.76,21.7834,21.76,21.7834,586,0
+EMIF.US,D,20240415,000000,21.77,21.77,21.55,21.55,375,0
+EMIF.US,D,20240416,000000,21.34,21.36,21.29,21.36,1335,0
+EMIF.US,D,20240417,000000,21.37,21.37,21.37,21.37,66,0
+EMIF.US,D,20240418,000000,21.35,21.38,21.35,21.38,232,0
+EMIF.US,D,20240419,000000,21.42,21.42,21.41,21.41,480,0
+EMIF.US,D,20240422,000000,21.56,21.62,21.56,21.62,424,0
+EMIF.US,D,20240423,000000,21.93,21.93,21.93,21.93,6,0
+EMIF.US,D,20240424,000000,21.93,21.93,21.7967,21.87,5231,0
+EMIF.US,D,20240425,000000,21.75,22.07,21.75,22.07,970,0
+EMIF.US,D,20240426,000000,22.09,22.19,22.09,22.19,22006,0
+EMIF.US,D,20240429,000000,22.28,22.2895,22.23,22.2895,22412,0
+EMIF.US,D,20240430,000000,22.03,22.03,22.0135,22.0135,506,0
+EMIF.US,D,20240501,000000,22,22.0488,21.9955,22.0488,556,0
+EMIF.US,D,20240502,000000,22.23,22.23,22.23,22.23,55,0
+EMIF.US,D,20240503,000000,22.5296,22.5296,22.44,22.4626,721,0
+EMIF.US,D,20240506,000000,22.6591,22.6591,22.57,22.65,762,0
+EMIF.US,D,20240507,000000,22.5862,22.5862,22.5862,22.5862,58,0
+EMIF.US,D,20240508,000000,22.565,22.6,22.565,22.6,327,0
+EMIF.US,D,20240509,000000,22.69,22.79,22.54,22.79,4917,0
+EMIF.US,D,20240510,000000,22.975,22.975,22.91,22.91,252,0
+EMIF.US,D,20240513,000000,23.13,23.13,23.05,23.12,963,0
+EMIF.US,D,20240514,000000,23.189,23.189,23.145,23.1542,880,0
+EMIF.US,D,20240515,000000,23.34,23.38,23.34,23.38,714,0
+EMIF.US,D,20240516,000000,23.335,23.335,23.335,23.335,31,0
+EMIF.US,D,20240517,000000,23.3903,23.47,23.3903,23.47,414,0
+EMIF.US,D,20240520,000000,23.5169,23.5169,23.46,23.4827,599,0
+EMIF.US,D,20240521,000000,23.21,23.23,23.21,23.23,107,0
+EMIF.US,D,20240522,000000,23.1,23.1176,23.01,23.02,856,0
+EMIF.US,D,20240523,000000,22.99,22.99,22.78,22.78,1203,0
+EMIF.US,D,20240524,000000,22.98,22.98,22.86,22.8938,1650,0
+EMIF.US,D,20240528,000000,22.8399,22.88,22.811,22.88,422,0
+EMIF.US,D,20240529,000000,22.61,22.61,22.6,22.6,140,0
+EMIF.US,D,20240530,000000,22.58,22.73,22.58,22.73,216,0
+EMIF.US,D,20240531,000000,22.48,22.5,22.46,22.5,21091,0
+EMIF.US,D,20240603,000000,22.65,22.65,22.18,22.32,44958,0
+EMIF.US,D,20240604,000000,22.37,22.47,22.34,22.44,3295,0
+EMIF.US,D,20240605,000000,22.3,22.4777,22.3,22.4777,248,0
+EMIF.US,D,20240606,000000,22.54,22.58,22.54,22.58,433,0
+EMIF.US,D,20240607,000000,22.34,22.34,22.23,22.29,1662,0
+EMIF.US,D,20240610,000000,22.37,22.4,22.34,22.4,1370,0
+EMIF.US,D,20240611,000000,21.74,21.74,21.61,21.61,1894,0
+EMIF.US,D,20240612,000000,21.76,21.78,21.43,21.51,521759,0
+EMIF.US,D,20240613,000000,21.75,21.8,21.75,21.8,984,0
+EMIF.US,D,20240614,000000,21.68,21.79,21.68,21.79,7764,0
+EMIF.US,D,20240617,000000,21.62,21.62,21.47,21.51,831,0
+EMIF.US,D,20240618,000000,21.7,21.7,21.7,21.7,83,0
+EMIF.US,D,20240620,000000,21.8,21.8,21.69,21.69,475,0
+EMIF.US,D,20240621,000000,21.6101,21.6101,21.6,21.6,256,0
+EMIF.US,D,20240624,000000,21.75,21.75,21.75,21.75,141,0
+EMIF.US,D,20240625,000000,21.61,21.61,21.61,21.61,43,0
+EMIF.US,D,20240626,000000,21.38,21.38,21.3,21.3,621,0
+EMIF.US,D,20240627,000000,21.23,21.23,21.23,21.23,42,0
+EMIF.US,D,20240628,000000,21.4,21.41,21.4,21.41,429,0
+EMIF.US,D,20240701,000000,21.41,21.41,21.34,21.34,549,0
+EMIF.US,D,20240702,000000,21.44,21.46,21.32,21.46,945,0
+EMIF.US,D,20240703,000000,21.82,21.8637,21.803,21.8637,464,0
+EMIF.US,D,20240705,000000,21.98,21.98,21.88,21.96,5532,0
+EMIF.US,D,20240708,000000,21.97,22.05,21.9699,22.05,489,0
+EMIF.US,D,20240709,000000,22.08,22.22,22.08,22.22,598,0
+EMIF.US,D,20240710,000000,22.17,22.17,22.16,22.16,312,0
+EMIF.US,D,20240711,000000,22.24,22.24,22.1902,22.2178,434,0
+EMIF.US,D,20240712,000000,22.1646,22.17,22.14,22.14,407,0
+EMIF.US,D,20240715,000000,22.19,22.19,22.03,22.03,360,0
+EMIF.US,D,20240716,000000,22.14,22.14,22.14,22.14,135,0
+EMIF.US,D,20240717,000000,21.91,21.91,21.84,21.85,4815,0
+EMIF.US,D,20240718,000000,21.86,21.86,21.63,21.63,292,0
+EMIF.US,D,20240719,000000,21.51,21.51,21.51,21.51,5,0
+EMIF.US,D,20240722,000000,21.95,21.95,21.95,21.95,81,0
+EMIF.US,D,20240723,000000,21.76,21.76,21.51,21.52,1606,0
+EMIF.US,D,20240724,000000,21.59,21.61,21.59,21.61,119,0
+EMIF.US,D,20240725,000000,21.3432,21.3432,21.27,21.27,130,0
+EMIF.US,D,20240726,000000,21.4043,21.4043,21.4043,21.4043,11,0
+EMIF.US,D,20240729,000000,21.41,21.41,21.3337,21.3337,419,0
+EMIF.US,D,20240730,000000,21.21,21.21,21.15,21.19,213,0
+EMIF.US,D,20240731,000000,21.38,21.38,21.38,21.38,99,0
+EMIF.US,D,20240801,000000,21.48,21.48,21.25,21.25,3081,0
+EMIF.US,D,20240802,000000,21,21.01,21,21.01,209,0
+EMIF.US,D,20240805,000000,20.56,20.56,20.56,20.56,63,0
+EMIF.US,D,20240806,000000,20.705,20.8,20.6968,20.6968,441,0
+EMIF.US,D,20240807,000000,21.07,21.18,21.07,21.08,8282,0
+EMIF.US,D,20240808,000000,21.3251,21.3251,21.3,21.3,366,0
+EMIF.US,D,20240809,000000,21.51,21.51,21.45,21.45,1466,0
+EMIF.US,D,20240812,000000,21.62,21.62,21.52,21.59,222,0
+EMIF.US,D,20240813,000000,21.7,21.79,21.7,21.79,158,0
+EMIF.US,D,20240814,000000,21.8101,21.8101,21.8101,21.8101,1,0
+EMIF.US,D,20240815,000000,21.89,21.99,21.89,21.99,330,0
+EMIF.US,D,20240816,000000,21.975,22.03,21.94,21.94,5225,0
+EMIF.US,D,20240819,000000,22.28,22.41,22.28,22.41,1810,0
+EMIF.US,D,20240820,000000,22.09,22.11,22.07,22.07,306,0
+EMIF.US,D,20240821,000000,22.05,22.05,22.05,22.05,94,0
+EMIF.US,D,20240822,000000,21.8899,21.8899,21.83,21.88,994,0
+EMIF.US,D,20240823,000000,22,22.16,22,22.16,433,0
+EMIF.US,D,20240826,000000,22.06,22.06,22.06,22.06,104,0
+EMIF.US,D,20240827,000000,22.16,22.16,22.06,22.08,1455,0
+EMIF.US,D,20240828,000000,21.94,22.06,21.94,22.05,2636,0
+EMIF.US,D,20240829,000000,21.86,21.98,21.83,21.98,453,0
+EMIF.US,D,20240830,000000,21.82,21.82,21.82,21.82,138,0
+EMIF.US,D,20240903,000000,21.87,21.87,21.7001,21.75,1929,0
+EMIF.US,D,20240904,000000,21.82,21.82,21.82,21.82,12,0
+EMIF.US,D,20240905,000000,21.9,21.95,21.9,21.95,1546,0
+EMIF.US,D,20240906,000000,21.87,21.87,21.6642,21.6642,220,0
+EMIF.US,D,20240909,000000,21.5603,21.5603,21.54,21.54,146,0
+EMIF.US,D,20240910,000000,21.37,21.38,21.37,21.38,1291,0
+EMIF.US,D,20240911,000000,21.24,21.24,21.22,21.22,138,0
+EMIF.US,D,20240912,000000,21.43,21.43,21.43,21.43,13,0
+EMIF.US,D,20240913,000000,21.655,21.71,21.655,21.71,663,0
+EMIF.US,D,20240916,000000,21.8,21.81,21.8,21.81,169,0
+EMIF.US,D,20240917,000000,21.92,22.03,21.9,22.03,1774,0
+EMIF.US,D,20240918,000000,22.11,22.11,21.9541,21.9541,392,0
+EMIF.US,D,20240919,000000,22.23,22.23,22.175,22.21,1246,0
+EMIF.US,D,20240920,000000,22.1,22.1,21.9719,21.9719,848,0
+EMIF.US,D,20240923,000000,22,22.05,22,22.05,368,0
+EMIF.US,D,20240924,000000,22.63,22.66,22.63,22.66,199,0
+EMIF.US,D,20240925,000000,22.33,22.33,22.23,22.23,163,0
+EMIF.US,D,20240926,000000,22.8,22.8,22.68,22.73,655,0
+EMIF.US,D,20240927,000000,22.73,22.73,22.64,22.66,1180,0
+EMIF.US,D,20240930,000000,23.14,23.14,23.04,23.04,245,0
+EMIF.US,D,20241001,000000,23.1357,23.1357,23.1357,23.1357,160,0
+EMIF.US,D,20241002,000000,23.35,23.38,23.35,23.38,129,0
+EMIF.US,D,20241003,000000,22.911,22.911,22.84,22.911,115,0
+EMIF.US,D,20241004,000000,23.4159,23.47,23.4,23.47,527,0
+EMIF.US,D,20241007,000000,23.79,24.12,23.79,24.12,408,0
+EMIF.US,D,20241008,000000,22.98,22.98,22.94,22.98,330,0
+EMIF.US,D,20241009,000000,22.45,22.58,22.44,22.4784,1957,0
+EMIF.US,D,20241010,000000,22.8199,22.88,22.8199,22.88,272,0
+EMIF.US,D,20241011,000000,22.7001,22.8699,22.7001,22.835,654,0
+EMIF.US,D,20241014,000000,22.68,22.8206,22.68,22.8206,595,0
+EMIF.US,D,20241015,000000,22.52,22.52,22.4651,22.4651,222,0
+EMIF.US,D,20241016,000000,22.51,22.5777,22.51,22.5777,249,0
+EMIF.US,D,20241017,000000,22.33,22.38,22.33,22.38,542,0
+EMIF.US,D,20241018,000000,22.5967,22.5967,22.5967,22.5967,36,0
+EMIF.US,D,20241021,000000,22.44,22.4823,22.39,22.4823,15338,0
+EMIF.US,D,20241022,000000,22.61,22.61,22.61,22.61,4,0
+EMIF.US,D,20241023,000000,22.2594,22.2594,22.2441,22.2441,159,0
+EMIF.US,D,20241024,000000,22.23,22.23,22.23,22.23,520,0
+EMIF.US,D,20241025,000000,22.17,22.17,22.15,22.15,210,0
+EMIF.US,D,20241028,000000,22.4687,22.4687,22.4687,22.4687,13,0
+EMIF.US,D,20241029,000000,22.2901,22.3,22.25,22.2553,658,0
+EMIF.US,D,20241030,000000,22.0179,22.0179,21.9854,21.9854,307,0
+EMIF.US,D,20241031,000000,21.9647,21.9647,21.9647,21.9647,86,0
+EMIF.US,D,20241104,000000,21.97,21.97,21.97,21.97,32,0
+EMIF.US,D,20241105,000000,22.02,22.2159,22,22.2159,1159,0
+EMIF.US,D,20241106,000000,22.082,22.082,22.082,22.082,122,0
+EMIF.US,D,20241107,000000,22.4,22.41,22.366,22.366,950,0
+EMIF.US,D,20241108,000000,21.74,21.81,21.74,21.81,6762,0
+EMIF.US,D,20241111,000000,21.81,21.82,21.77,21.7999,1098,0
+EMIF.US,D,20241112,000000,21.61,21.63,21.55,21.63,1217,0
+EMIF.US,D,20241113,000000,21.4699,21.49,21.4699,21.49,673,0
+EMIF.US,D,20241118,000000,21.8,21.8,21.7504,21.79,617,0
+EMIF.US,D,20241119,000000,21.67,21.85,21.67,21.84,3149,0
+EMIF.US,D,20241121,000000,21.81,21.8122,21.78,21.8122,934,0
+EMIF.US,D,20241122,000000,21.63,21.67,21.63,21.67,236,0
+EMIF.US,D,20241125,000000,21.78,21.7843,21.78,21.7843,196,0
+EMIF.US,D,20241126,000000,21.65,21.67,21.65,21.67,107,0
+EMIF.US,D,20241127,000000,21.7114,21.7114,21.5929,21.5929,180,0
+EMIF.US,D,20241129,000000,21.1,21.24,21.1,21.24,741,0
+EMIF.US,D,20241202,000000,21.25,21.25,21.06,21.06,413,0
+EMIF.US,D,20241203,000000,21.21,21.31,21.21,21.31,488,0
+EMIF.US,D,20241204,000000,21.24,21.26,21.24,21.26,682,0
+EMIF.US,D,20241205,000000,21.72,21.72,21.6893,21.72,1331,0
+EMIF.US,D,20241206,000000,21.66,21.6699,21.61,21.61,1613,0
+EMIF.US,D,20241209,000000,22.1009,22.14,22.04,22.11,2191,0
+EMIF.US,D,20241210,000000,21.84,21.9079,21.84,21.9079,120,0
+EMIF.US,D,20241211,000000,22.07,22.11,21.97,22.11,2805,0
+EMIF.US,D,20241212,000000,21.7,21.7,21.69,21.69,273,0
+EMIF.US,D,20241213,000000,21.64,21.7017,21.64,21.7017,323,0
+EMIF.US,D,20241216,000000,21.66,21.67,21.66,21.67,397,0
+EMIF.US,D,20241218,000000,20.99,20.99,20.7074,20.7074,623,0
+EMIF.US,D,20241219,000000,20.8,20.82,20.7,20.7,1147,0
+EMIF.US,D,20241220,000000,20.71,20.86,20.71,20.85,8837,0
+EMIF.US,D,20241223,000000,20.8239,20.89,20.8,20.89,886,0
+EMIF.US,D,20241224,000000,20.9497,20.9497,20.9127,20.9127,120,0
+EMIF.US,D,20241226,000000,20.9,20.9,20.8762,20.8762,202,0
+EMIF.US,D,20241227,000000,20.8599,20.8599,20.7896,20.7896,300,0
+EMIF.US,D,20241230,000000,20.64,20.75,20.64,20.75,381,0
+EMIF.US,D,20241231,000000,20.81,20.82,20.7702,20.82,12774,0
+EMIF.US,D,20250102,000000,20.7601,20.78,20.73,20.73,378,0
+EMIF.US,D,20250103,000000,20.64,20.66,20.5801,20.6,753,0
+EMIF.US,D,20250106,000000,20.76,20.9194,20.76,20.825,1952,0
+EMIF.US,D,20250108,000000,20.62,20.6266,20.595,20.6266,923,0
+EMIF.US,D,20250110,000000,20.28,20.29,20.22,20.26,791,0
+EMIF.US,D,20250113,000000,20.2899,20.315,20.24,20.315,431,0
+EMIF.US,D,20250114,000000,20.7,20.7,20.689,20.689,207,0
+EMIF.US,D,20250115,000000,20.9809,21.005,20.9809,21.005,330,0
+EMIF.US,D,20250116,000000,20.8101,20.8101,20.69,20.69,874,0
+EMIF.US,D,20250117,000000,20.83,20.99,20.83,20.9151,4260,0
+EMIF.US,D,20250121,000000,20.91,20.94,20.91,20.94,1114,0
+EMIF.US,D,20250122,000000,21.06,21.07,21.06,21.07,104,0
+EMIF.US,D,20250123,000000,20.96,20.98,20.96,20.98,174,0
+EMIF.US,D,20250128,000000,21.08,21.12,21.08,21.12,333,0
+EMIF.US,D,20250129,000000,20.97,20.98,20.97,20.98,137,0
+EMIF.US,D,20250130,000000,21.26,21.26,21.25,21.25,853,0
+EMIF.US,D,20250131,000000,21.25,21.25,20.9865,20.9865,257,0
+EMIF.US,D,20250203,000000,21.0555,21.165,21.0555,21.165,639,0
+EMIF.US,D,20250204,000000,21.195,21.195,21.14,21.14,537,0
+EMIF.US,D,20250207,000000,21.4,21.4,21.185,21.185,941,0
+EMIF.US,D,20250210,000000,21.2,21.24,21.2,21.2333,896,0
+EMIF.US,D,20250211,000000,21.27,21.3825,21.27,21.3825,198,0
+EMIF.US,D,20250212,000000,21.33,21.495,21.33,21.495,312,0
+EMIF.US,D,20250213,000000,21.4499,21.4499,21.4424,21.4424,651,0
+EMIF.US,D,20250214,000000,21.37,21.37,21.36,21.36,205,0
+EMIF.US,D,20250218,000000,21.4775,21.49,21.4775,21.49,225,0
+EMIF.US,D,20250219,000000,21.39,21.39,21.2925,21.33,946,0
+EMIF.US,D,20250220,000000,21.39,21.44,21.36,21.44,2922,0
+EMIF.US,D,20250221,000000,21.06,21.089,21.06,21.089,555,0
+EMIF.US,D,20250224,000000,21.09,21.09,20.97,20.97,2531,0
+EMIF.US,D,20250225,000000,20.9,20.9446,20.9,20.9446,253,0
+EMIF.US,D,20250226,000000,20.96,21.06,20.96,21.0143,887,0
+EMIF.US,D,20250227,000000,20.86,20.86,20.8495,20.8495,202,0
+EMIF.US,D,20250228,000000,20.68,20.82,20.67,20.82,9772,0
+EMIF.US,D,20250303,000000,20.87,20.93,20.6772,20.6772,1880,0
+EMIF.US,D,20250304,000000,20.68,20.68,20.43,20.624,951,0
+EMIF.US,D,20250305,000000,20.81,20.9295,20.81,20.9295,2929,0
+EMIF.US,D,20250306,000000,20.89,20.89,20.78,20.7981,22508,0
+EMIF.US,D,20250307,000000,20.81,20.8543,20.81,20.8543,480,0
+EMIF.US,D,20250310,000000,20.68,20.71,20.48,20.555,1158,0
+EMIF.US,D,20250311,000000,20.58,20.5982,20.58,20.5982,429,0
+EMIF.US,D,20250313,000000,20.58,20.855,20.58,20.855,480,0
+EMIF.US,D,20250317,000000,21.46,21.75,21.46,21.75,2334,0
+EMIF.US,D,20250318,000000,21.8,21.8,21.67,21.685,1677,0
+EMIF.US,D,20250319,000000,21.85,22.05,21.85,22.05,1651,0
+EMIF.US,D,20250320,000000,21.835,21.86,21.82,21.86,427,0
+EMIF.US,D,20250321,000000,21.55,21.56,21.55,21.56,192,0
+EMIF.US,D,20250324,000000,21.58,21.58,21.545,21.545,142,0
+EMIF.US,D,20250325,000000,21.77,21.805,21.71,21.71,447,0
+EMIF.US,D,20250327,000000,21.54,21.6,21.54,21.58,439,0
+EMIF.US,D,20250328,000000,21.28,21.3,21.2,21.2,1047,0
+EMIF.US,D,20250331,000000,21.03,21.16,21.03,21.14,1583,0
+EMIF.US,D,20250402,000000,21.33,21.33,21.32,21.32,181,0
+EMIF.US,D,20250403,000000,21.53,21.53,21.53,21.53,417,0
+EMIF.US,D,20250404,000000,20.66,20.66,20.31,20.51,1807,0
+EMIF.US,D,20250407,000000,19.77,20.19,19.69,19.7,1766,0
+EMIF.US,D,20250408,000000,20.18,20.18,19.51,19.62,1944,0
+EMIF.US,D,20250409,000000,19.85,20.57,19.85,20.57,11081,0
+EMIF.US,D,20250410,000000,20.55,20.5515,20.29,20.52,937,0
+EMIF.US,D,20250411,000000,20.62,20.8578,20.6,20.8578,1130,0
+EMIF.US,D,20250414,000000,21.04,21.2,21.04,21.17,1309,0
+EMIF.US,D,20250415,000000,21.17,21.17,21.0991,21.0991,111,0
+EMIF.US,D,20250416,000000,21.14,21.17,21.07,21.07,1520,0
+EMIF.US,D,20250417,000000,21.15,21.27,21.15,21.26,11036,0
+EMIF.US,D,20250421,000000,21.2259,21.23,21.165,21.21,1154,0
+EMIF.US,D,20250423,000000,21.98,21.98,21.94,21.97,787,0
+EMIF.US,D,20250424,000000,22.16,22.3,22.1282,22.3,710,0
+EMIF.US,D,20250425,000000,22.1,22.19,22.1,22.18,1102,0
+EMIF.US,D,20250428,000000,22.1737,22.23,22.12,22.23,505,0
+EMIF.US,D,20250430,000000,22.08,22.28,22.08,22.28,693,0
+EMIF.US,D,20250502,000000,22.4247,22.4247,22.33,22.33,709,0
+EMIF.US,D,20250505,000000,22.3,22.32,22.29,22.32,498,0
+EMIF.US,D,20250506,000000,22.35,22.52,22.35,22.52,237,0
+EMIF.US,D,20250507,000000,22.5,22.87,22.5,22.87,511,0
+EMIF.US,D,20250508,000000,22.96,22.96,22.73,22.73,384,0
+EMIF.US,D,20250509,000000,22.93,22.93,22.92,22.92,177,0
+EMIF.US,D,20250512,000000,22.92,22.93,22.785,22.93,1192,0
+EMIF.US,D,20250513,000000,23.1899,23.1899,23.18,23.18,224,0
+EMIF.US,D,20250514,000000,23.12,23.14,23.05,23.14,2579,0
+EMIF.US,D,20250515,000000,23.11,23.1227,23.11,23.1227,214,0
+EMIF.US,D,20250516,000000,23.06,23.06,23.0556,23.0556,123,0
+EMIF.US,D,20250520,000000,23.3725,23.4707,23.3725,23.4707,3513,0
+EMIF.US,D,20250522,000000,23.3,23.3,23.19,23.2,2923,0
+EMIF.US,D,20250523,000000,23.23,23.31,23.225,23.31,724,0
+EMIF.US,D,20250527,000000,23.548563,23.548563,23.43,23.43,357,0
+EMIF.US,D,20250528,000000,23.41,23.41,23.33,23.33,1110,0
+EMIF.US,D,20250602,000000,23.26,23.26,23.2253,23.2253,912,0
+EMIF.US,D,20250603,000000,23.4,23.41,23.36,23.4072,3657,0
+EMIF.US,D,20250604,000000,23.494,23.494,23.4,23.4,715,0
+EMIF.US,D,20250605,000000,23.5,23.5071,23.5,23.5071,2329,0
+EMIF.US,D,20250609,000000,23.495,23.6,23.495,23.54,511,0
+EMIF.US,D,20250612,000000,23.844,23.844,23.84,23.84,1130,0
+EMIF.US,D,20250613,000000,23.63,23.8099,23.63,23.76,1463,0
+EMIF.US,D,20250618,000000,23.09,23.1593,23,23,1079,0
+EMIF.US,D,20250620,000000,23.04,23.04,22.73,22.73,937,0
+EMIF.US,D,20250623,000000,22.84,22.93,22.73,22.93,1775,0
+EMIF.US,D,20250630,000000,23.7,23.89,23.7,23.89,1128,0
+EMIF.US,D,20250701,000000,23.88,23.89,23.88,23.89,270,0
+EMIF.US,D,20250708,000000,23.89,23.89,23.7927,23.7927,235,0
+EMIF.US,D,20250709,000000,23.6798,23.6798,23.63,23.63,259,0
+EMIF.US,D,20250710,000000,23.5924,23.7115,23.5924,23.7115,544,0
+EMIF.US,D,20250717,000000,23.8942,23.8942,23.8743,23.885,721,0
+EMIF.US,D,20250718,000000,23.83,23.83,23.64,23.64,207,0
+EMIF.US,D,20250721,000000,23.91,23.9202,23.91,23.9202,331,0
+EMIF.US,D,20250723,000000,23.96,24.0397,23.96,24.0239,264,0
+EMIF.US,D,20250728,000000,24.01,24.01,23.86,23.8804,1474,0
+EMIF.US,D,20250730,000000,24.06,24.07,24.06,24.07,125,0
+EMIF.US,D,20250731,000000,23.68,23.7264,23.6679,23.7264,767,0
+EMIF.US,D,20250801,000000,23.7,23.7,23.61,23.61,235,0
+EMIF.US,D,20250807,000000,24.57,24.63,24.57,24.63,805,0
+EMIF.US,D,20250808,000000,24.6578,24.6578,24.58,24.61,976,0
+EMIF.US,D,20250811,000000,24.55,24.59,24.55,24.59,1950,0
+EMIF.US,D,20250812,000000,25.16,25.19,25.1537,25.1537,1568,0
+EMIF.US,D,20250813,000000,25.089,25.089,25.08,25.08,266,0
+EMIF.US,D,20250815,000000,24.86,24.9658,24.86,24.9658,338,0
+EMIF.US,D,20250818,000000,24.95,24.9634,24.95,24.9634,341,0
+EMIF.US,D,20250825,000000,25,25,24.8538,24.8538,458,0
+EMIF.US,D,20250826,000000,24.8598,24.8598,24.7817,24.7817,221,0
+EMIF.US,D,20250827,000000,24.79,24.8181,24.58,24.8181,3873,0
+EMIF.US,D,20250902,000000,24.7153,24.75,24.69,24.75,725,0
+EMIF.US,D,20250903,000000,24.76,24.7897,24.7401,24.7897,529,0
+EMIF.US,D,20250904,000000,24.7899,24.9326,24.7899,24.9326,452,0
+EMIF.US,D,20250905,000000,25.3195,25.4179,25.3195,25.4179,263,0
+EMIF.US,D,20250908,000000,25.41,25.5394,25.41,25.5,1176,0
+EMIF.US,D,20250909,000000,25.515,25.5499,25.4852,25.4852,645,0
+EMIF.US,D,20250915,000000,25.91,25.92,25.8524,25.8524,1406,0
+EMIF.US,D,20250916,000000,25.94,25.94,25.8311,25.8311,433,0
+EMIF.US,D,20250919,000000,26.09,26.09,26.0181,26.0181,729,0
+EMIF.US,D,20250922,000000,25.77,25.9546,25.77,25.9546,1823,0
+EMIF.US,D,20250924,000000,25.9,25.9,25.6787,25.6787,1230,0
+EMIF.US,D,20250925,000000,25.55,25.58,25.4961,25.5288,2447,0
+EMIF.US,D,20250926,000000,25.66,25.67,25.585,25.6357,2507,0
+EMIF.US,D,20250929,000000,25.69,25.72,25.6783,25.6783,2136,0
+EMIF.US,D,20250930,000000,25.83,25.86,25.61,25.7018,6388,0
+EMIF.US,D,20251001,000000,25.83,25.83,25.6184,25.6184,3665,0
+EMIF.US,D,20251002,000000,25.563,25.589,25.5607,25.5607,537,0
+EMIF.US,D,20251003,000000,25.63,25.63,25.5988,25.5988,645,0
+EMIF.US,D,20251006,000000,25.42,25.4347,25.42,25.4347,195,0
+EMIF.US,D,20251007,000000,25.37,25.37,25.287,25.287,926,0
+EMIF.US,D,20251008,000000,25.3407,25.3407,25.3,25.3084,562,0
+EMIF.US,D,20251009,000000,25.32,25.37,25.2061,25.2061,668,0
+EMIF.US,D,20251010,000000,24.75,24.82,24.75,24.7668,1391,0
+EMIF.US,D,20251013,000000,25.319,25.319,25.1993,25.1993,1268,0
+EMIF.US,D,20251014,000000,25.2,25.24,25.2,25.2133,340,0
+EMIF.US,D,20251015,000000,25.24,25.3807,25.24,25.3807,699,0
+EMIF.US,D,20251016,000000,25.52,25.61,25.509,25.5441,1189,0
+EMIF.US,D,20251017,000000,25.57,25.7315,25.57,25.7193,1759,0
+EMIF.US,D,20251020,000000,25.79,25.82,25.7632,25.7632,391,0
+EMIF.US,D,20251021,000000,25.6,25.61,25.5952,25.5952,655,0
+EMIF.US,D,20251022,000000,25.66,25.66,25.6,25.6553,612,0
+EMIF.US,D,20251023,000000,25.79,25.8,25.7528,25.7528,1242,0
+EMIF.US,D,20251024,000000,25.81,25.94,25.81,25.8739,6490,0
+EMIF.US,D,20251027,000000,25.98,25.98,25.9508,25.9548,443,0
+EMIF.US,D,20251029,000000,26.16,26.1703,26.1105,26.1105,819,0
+EMIF.US,D,20251030,000000,26.1,26.12,26.0902,26.0902,1978,0
+EMIF.US,D,20251103,000000,26.24,26.273,26.24,26.273,247,0
+EMIF.US,D,20251104,000000,26.18,26.18,26.06,26.135,6454,0
+EMIF.US,D,20251105,000000,26.33,26.59,26.33,26.5768,2081,0
+EMIF.US,D,20251107,000000,26.66,26.7508,26.66,26.7508,2449,0
+EMIF.US,D,20251110,000000,26.84,26.92,26.8,26.899,1970,0
+EMIF.US,D,20251111,000000,27.27,27.34,27.23,27.2945,4356,0
+EMIF.US,D,20251112,000000,27.23,27.27,27.205,27.21,3739,0
+EMIF.US,D,20251113,000000,27.21,27.25,27.09,27.0905,1521,0
+EMIF.US,D,20251114,000000,27.11,27.23,27.1094,27.14,1965,0
+EMIF.US,D,20251117,000000,27.1006,27.1006,26.9084,26.9084,843,0
+EMIF.US,D,20251118,000000,26.76,26.85,26.76,26.77,2135,0
+EMIF.US,D,20251119,000000,26.59,26.68,26.5801,26.6294,985,0
+EMIF.US,D,20251120,000000,26.933,26.933,26.5137,26.5137,890,0
+EMIF.US,D,20251121,000000,26.37,26.5605,26.37,26.5117,539,0
+EMIF.US,D,20251125,000000,27.11,27.3589,27.06,27.3028,8015,0
+EMIF.US,D,20251126,000000,27.3,27.3981,27.3,27.3981,1426,0
+EMIF.US,D,20251128,000000,27.31,27.3469,27.285,27.3469,501,0
+EMIF.US,D,20251201,000000,27.22,27.4,27.22,27.2952,2796,0
+EMIF.US,D,20251202,000000,27.51,27.51,27.42,27.4581,1381,0
+EMIF.US,D,20251203,000000,27.63,27.63,27.548,27.5616,3082,0
+EMIF.US,D,20251204,000000,27.84,27.95,27.8357,27.8447,8250,0
+EMIF.US,D,20251205,000000,27.73,27.88,27.2908,27.2908,2963,0
+EMIF.US,D,20251208,000000,27.25,27.28,27.125,27.235,1920,0
+EMIF.US,D,20251209,000000,27.16,27.3,27.16,27.2509,1599,0
+EMIF.US,D,20251210,000000,27.17,27.24,27.17,27.1819,568,0
+EMIF.US,D,20251211,000000,27.38,27.4551,27.38,27.4551,2753,0
+EMIF.US,D,20251212,000000,27.36,27.425,27.3,27.425,991,0
+EMIF.US,D,20251215,000000,27.74,27.74,27.6021,27.6021,1525,0
+EMIF.US,D,20251216,000000,26.505,26.505,26.36,26.39,670,0
+EMIF.US,D,20251217,000000,26.2401,26.2401,26.14,26.2045,3384,0
+EMIF.US,D,20251218,000000,26.39,26.58,26.39,26.5064,2124,0
+EMIF.US,D,20251219,000000,26.59,26.62,26.5594,26.599,1475,0
+EMIF.US,D,20251222,000000,26.49,26.5409,26.49,26.5409,1367,0
+EMIF.US,D,20251223,000000,26.825,26.9122,26.825,26.9122,852,0
+EMIF.US,D,20251224,000000,26.930688,26.930688,26.9,26.9233,582,0
+EMIF.US,D,20251226,000000,26.8899,26.931,26.85,26.931,3113,0
+EMIF.US,D,20251229,000000,26.62,26.63,26.5693,26.5693,1513,0
+EMIF.US,D,20251230,000000,26.21,26.3301,26.15,26.3301,10373,0
+EMIF.US,D,20251231,000000,26.4445,26.5,26.38,26.4887,1850,0
+EMIF.US,D,20260102,000000,26.54,26.73,26.54,26.6133,11846,0
+EMIF.US,D,20260105,000000,26.93,27.14,26.89,27.0434,6853,0
+EMIF.US,D,20260106,000000,26.96,27.1,26.96,27.0041,2239,0
+EMIF.US,D,20260107,000000,26.75,26.91,26.575,26.8,5986,0
+EMIF.US,D,20260108,000000,26.81,26.9431,26.81,26.9431,525,0
+EMIF.US,D,20260109,000000,27.02,27.2,26.998,26.998,4416,0
+EMIF.US,D,20260112,000000,27.03,27.04,26.9891,26.9891,951,0
+EMIF.US,D,20260113,000000,27.3,27.3,26.9452,26.9452,3509,0
+EMIF.US,D,20260114,000000,26.8799,26.8958,26.81,26.8958,881,0
+EMIF.US,D,20260115,000000,26.99,26.99,26.91,26.9159,1832,0
+EMIF.US,D,20260116,000000,26.91,27.09,26.91,26.9976,2281,0
+EMIF.US,D,20260120,000000,27.47,27.85,27.47,27.6743,3197,0
+EMIF.US,D,20260121,000000,28.04,28.37,28.04,28.32,9703,0
+EMIF.US,D,20260122,000000,28.75,28.75,28.364,28.5144,9909,0
+EMIF.US,D,20260123,000000,28.33,28.5186,28.28,28.4163,2541,0
+EMIF.US,D,20260126,000000,28.29,28.69,28.29,28.4893,7765,0
+EMIF.US,D,20260127,000000,28.95,29.08,28.91,28.973,9947,0
+EMIF.US,D,20260128,000000,29.3,29.3,29.125,29.1755,1338,0
+EMIF.US,D,20260129,000000,29.2,29.2,28.91,29.05,2066,0
+EMIF.US,D,20260130,000000,28.735,28.735,28.47,28.6401,1481,0
+EMIF.US,D,20260202,000000,28.57,28.68,28.4601,28.6037,1528,0
+EMIF.US,D,20260203,000000,29.1,29.1,29.065,29.0853,947,0
+EMIF.US,D,20260204,000000,29.46,29.46,28.9155,28.9155,15237,0
+EMIF.US,D,20260205,000000,29.11,29.2,29.0199,29.0763,7380,0
+EMIF.US,D,20260206,000000,29.37,29.86,29.35,29.7846,94095,0
+EMIF.US,D,20260209,000000,30.71,30.71,29.86,30.2252,22249,0
+EMIF.US,D,20260210,000000,30.18,30.21,30.06,30.1776,3790,0
+EMIF.US,D,20260211,000000,30.405,30.6,30.375,30.55,7647,0
+EMIF.US,D,20260212,000000,30.625,30.79,30.2897,30.2897,9873,0
+EMIF.US,D,20260213,000000,30.26,30.26,29.75,30.1362,10080,0
+EMIF.US,D,20260217,000000,30.24,30.405,29.98,30.2992,10166,0
+EMIF.US,D,20260218,000000,30.36,30.44,30.23,30.23,6170,0
diff --git a/daily/us/nasdaq etfs/emxc.us.txt b/daily/us/nasdaq etfs/emxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56eb8f93718dfdf7f4cdd1654c5dcf0afcd2b5a0
--- /dev/null
+++ b/daily/us/nasdaq etfs/emxc.us.txt	
@@ -0,0 +1,2056 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMXC.US,D,20170726,000000,46.9539,47.0598,46.9539,47.0222,1217.7154285542,0
+EMXC.US,D,20170728,000000,46.8004,46.8004,46.8004,46.8004,157.5154285692,0
+EMXC.US,D,20170731,000000,46.7073,46.7073,46.7073,46.7073,270.6034285676,0
+EMXC.US,D,20170802,000000,46.939,47.1104,46.939,47.1104,1212.6668571257,0
+EMXC.US,D,20170803,000000,46.7538,46.7538,46.7538,46.7538,109.0491428556,0
+EMXC.US,D,20170804,000000,46.8836,46.939,46.8836,46.939,4591.1708570779,0
+EMXC.US,D,20170809,000000,46.4874,46.4874,46.4874,46.4874,325.1279999954,0
+EMXC.US,D,20170814,000000,46.2042,46.2804,46.2042,46.2804,379.6525714232,0
+EMXC.US,D,20170816,000000,46.5042,46.5042,46.5042,46.5042,109.0491428556,0
+EMXC.US,D,20170818,000000,46.3111,46.4211,46.3111,46.3656,6300.617142768,0
+EMXC.US,D,20170823,000000,47.1609,47.1609,47.1609,47.1609,433.1674285653,0
+EMXC.US,D,20170824,000000,47.2797,47.3916,47.2797,47.3916,757.285714275,0
+EMXC.US,D,20170825,000000,47.5877,47.5877,47.5877,47.5877,216.0788571398,0
+EMXC.US,D,20170830,000000,47.454,47.454,47.454,47.454,195.8845714258,0
+EMXC.US,D,20170901,000000,47.8145,47.8888,47.8145,47.8621,978.4131428433,0
+EMXC.US,D,20170906,000000,47.4273,47.5659,47.4273,47.5659,1730.6502856898,0
+EMXC.US,D,20170908,000000,47.7125,47.7214,47.6947,47.6947,1678.1451428334,0
+EMXC.US,D,20170911,000000,48.1116,48.1116,48.1017,48.1017,541.2068571352,0
+EMXC.US,D,20170913,000000,47.8621,47.8621,47.7125,47.7412,1926.5348571156,0
+EMXC.US,D,20170914,000000,47.8541,47.8541,47.8541,47.8541,541.2068571352,0
+EMXC.US,D,20170915,000000,48.0007,48.174,48.0007,48.174,541.2068571352,0
+EMXC.US,D,20170918,000000,48.4068,48.4068,48.3147,48.3147,3138.1919999556,0
+EMXC.US,D,20170922,000000,47.8987,47.8987,47.864,47.864,270.6034285676,0
+EMXC.US,D,20170925,000000,47.6026,47.6026,47.3827,47.3827,3230.0759999543,0
+EMXC.US,D,20170926,000000,47.1054,47.1153,47.1054,47.1054,2380.9062856806,0
+EMXC.US,D,20170927,000000,46.8568,46.8568,46.6627,46.6627,2708.0537142474,0
+EMXC.US,D,20170928,000000,46.5785,46.6815,46.5785,46.6815,1068.2777142706,0
+EMXC.US,D,20170929,000000,47.0133,47.1411,47.0133,47.1411,526.0611428497,0
+EMXC.US,D,20171003,000000,47.3738,47.3827,47.352,47.3827,3281.571428525,0
+EMXC.US,D,20171004,000000,47.6858,47.6858,47.6858,47.6858,214.0594285684,0
+EMXC.US,D,20171006,000000,47.557,47.6769,47.557,47.6769,285.7491428531,0
+EMXC.US,D,20171009,000000,47.5471,47.5471,47.5471,47.5471,247.3799999965,0
+EMXC.US,D,20171010,000000,48.0928,48.1205,48.0641,48.0641,1770.0291428321,0
+EMXC.US,D,20171013,000000,49.1555,49.1555,49.0901,49.0901,1479.2314285505,0
+EMXC.US,D,20171016,000000,49.1713,49.1723,49.1347,49.1367,2336.4788571098,0
+EMXC.US,D,20171017,000000,48.7078,48.795,48.7078,48.795,397.8274285658,0
+EMXC.US,D,20171019,000000,48.4345,48.5187,48.4345,48.5187,604.8188571343,0
+EMXC.US,D,20171020,000000,48.6296,48.6296,48.6019,48.6019,433.1674285653,0
+EMXC.US,D,20171026,000000,48.0473,48.1572,48.0473,48.1572,3096.7937142419,0
+EMXC.US,D,20171030,000000,48.3335,48.3335,48.3335,48.3335,295.8462857101,0
+EMXC.US,D,20171031,000000,48.694,48.694,48.694,48.694,577.5565714204,0
+EMXC.US,D,20171101,000000,49.1634,49.1723,49.099,49.099,555.342857135,0
+EMXC.US,D,20171103,000000,48.5444,48.5444,48.5444,48.5444,163.5737142834,0
+EMXC.US,D,20171106,000000,49.1921,49.1921,49.1921,49.1921,190.8359999973,0
+EMXC.US,D,20171107,000000,48.8128,48.8128,48.6296,48.6296,723.9651428469,0
+EMXC.US,D,20171108,000000,48.8604,48.895,48.8604,48.895,730.0234285611,0
+EMXC.US,D,20171109,000000,48.5543,48.5543,48.5543,48.5543,949.131428558,0
+EMXC.US,D,20171114,000000,47.8541,47.8541,47.8541,47.8541,541.2068571352,0
+EMXC.US,D,20171120,000000,48.8643,48.8683,48.8643,48.8683,2759.5491428181,0
+EMXC.US,D,20171121,000000,49.2932,49.2932,49.2932,49.2932,297.8657142815,0
+EMXC.US,D,20171122,000000,49.515,49.515,49.515,49.515,325.1279999954,0
+EMXC.US,D,20171124,000000,49.4784,49.4784,49.4784,49.4784,325.1279999954,0
+EMXC.US,D,20171127,000000,49.1634,49.1634,48.998,48.998,839.0725714167,0
+EMXC.US,D,20171128,000000,49.3853,49.3853,49.2832,49.3308,1065.2485714135,0
+EMXC.US,D,20171129,000000,49.0158,49.0158,48.896,48.896,541.2068571352,0
+EMXC.US,D,20171130,000000,48.5831,48.6553,48.5731,48.6454,31483.901142412,0
+EMXC.US,D,20171204,000000,48.5741,48.5741,48.4424,48.4424,541.2068571352,0
+EMXC.US,D,20171206,000000,47.7789,47.8888,47.6947,47.8343,1414.6097142657,0
+EMXC.US,D,20171207,000000,47.4728,47.8987,47.4728,47.7878,4181.2268570837,0
+EMXC.US,D,20171208,000000,48.1116,48.1572,48.1116,48.1205,670.4502857048,0
+EMXC.US,D,20171212,000000,47.9353,47.9452,47.9076,47.9076,633.0908571339,0
+EMXC.US,D,20171213,000000,48.4523,48.4523,48.4523,48.4523,323.108571424,0
+EMXC.US,D,20171214,000000,48.3879,48.3879,48.3879,48.3879,496.7794285644,0
+EMXC.US,D,20171215,000000,48.3057,48.5088,48.3057,48.381,3957.0702856583,0
+EMXC.US,D,20171218,000000,48.8604,49.0901,48.8604,49.0901,1061.2097142707,0
+EMXC.US,D,20171219,000000,48.9336,48.9336,48.7574,48.7574,2022.4577142571,0
+EMXC.US,D,20171221,000000,49.0376,49.0376,49.0376,49.0376,324.1182857097,0
+EMXC.US,D,20171222,000000,49.1595,49.2426,49.1495,49.2426,977.4034285576,0
+EMXC.US,D,20171226,000000,49.2525,49.2714,49.2525,49.2714,368.5457142805,0
+EMXC.US,D,20171227,000000,49.5021,49.5507,49.5021,49.5031,2060.8268571137,0
+EMXC.US,D,20171228,000000,50.0449,50.0449,49.9617,49.9617,784.5479999889,0
+EMXC.US,D,20171229,000000,50.3202,50.3439,50.2835,50.3162,7173.0102856128,0
+EMXC.US,D,20180102,000000,50.8857,50.8857,50.7371,50.8471,1142.9965714124,0
+EMXC.US,D,20180103,000000,51.2511,51.3323,51.2511,51.3323,553.3234285636,0
+EMXC.US,D,20180104,000000,51.4561,51.5106,51.3799,51.3799,3193.7262856691,0
+EMXC.US,D,20180105,000000,51.8176,51.8741,51.8176,51.8741,506.8765714214,0
+EMXC.US,D,20180108,000000,51.781,51.8612,51.781,51.8612,1228.8222856969,0
+EMXC.US,D,20180109,000000,51.7622,51.7711,51.5928,51.7077,9207.5845712983,0
+EMXC.US,D,20180110,000000,51.2501,51.2947,51.2501,51.2947,690.6445714188,0
+EMXC.US,D,20180111,000000,51.4651,51.68,51.4651,51.6512,482.6434285646,0
+EMXC.US,D,20180112,000000,51.7988,51.99,51.7988,51.99,375.6137142804,0
+EMXC.US,D,20180116,000000,52.289,52.289,52.192,52.192,2633.3348571056,0
+EMXC.US,D,20180117,000000,52.8219,52.8219,52.7882,52.7892,2022.4577142571,0
+EMXC.US,D,20180118,000000,52.7763,52.7763,52.7763,52.7763,143.3794285694,0
+EMXC.US,D,20180119,000000,52.8823,52.8971,52.8674,52.8971,1647.8537142624,0
+EMXC.US,D,20180123,000000,53.1338,53.3795,53.1338,53.3052,9068.2439998717,0
+EMXC.US,D,20180124,000000,53.8796,53.8796,53.6191,53.6469,3199.7845713833,0
+EMXC.US,D,20180125,000000,54.254,54.5699,54.1222,54.1638,6298.5977141966,0
+EMXC.US,D,20180126,000000,54.2441,54.5233,54.1916,54.4996,13386.791999811,0
+EMXC.US,D,20180129,000000,53.9727,54.039,53.8885,53.9727,7473.9051427514,0
+EMXC.US,D,20180130,000000,53.3389,53.4042,53.0814,53.0814,1903.3114285445,0
+EMXC.US,D,20180131,000000,53.8241,53.8241,53.5072,53.5201,1070.297142842,0
+EMXC.US,D,20180201,000000,53.3022,53.3022,53.2923,53.3022,1146.0257142695,0
+EMXC.US,D,20180202,000000,52.2425,52.2425,52.0424,52.0424,615.925714277,0
+EMXC.US,D,20180205,000000,50.9431,50.9431,50.9431,50.9431,3423.9411428087,0
+EMXC.US,D,20180206,000000,50.0924,51.2868,50.0924,51.2769,2403.119999966,0
+EMXC.US,D,20180207,000000,51.3234,51.3234,51.2501,51.2501,439.2257142795,0
+EMXC.US,D,20180208,000000,50.1677,50.1677,49.513,49.513,1492.3577142646,0
+EMXC.US,D,20180209,000000,48.7346,48.7346,48.7346,48.7346,945.0925714152,0
+EMXC.US,D,20180212,000000,50.4559,50.755,50.4083,50.6331,5168.7274284983,0
+EMXC.US,D,20180213,000000,50.8391,50.856,50.8391,50.856,1104.6274285558,0
+EMXC.US,D,20180214,000000,51.8771,51.8771,51.781,51.7998,33878.943428092,0
+EMXC.US,D,20180215,000000,52.5178,52.5267,52.5178,52.5267,108.0394285699,0
+EMXC.US,D,20180216,000000,52.2019,52.2019,52.2019,52.2019,214.0594285684,0
+EMXC.US,D,20180220,000000,51.2779,51.2779,51.2779,51.2779,310.9919999956,0
+EMXC.US,D,20180221,000000,51.9484,51.9484,51.9484,51.9484,288.7782857102,0
+EMXC.US,D,20180223,000000,52.1831,52.3881,52.1831,52.3881,2305.1777142531,0
+EMXC.US,D,20180226,000000,52.4762,52.4762,52.4762,52.4762,226.1759999968,0
+EMXC.US,D,20180228,000000,51.5938,51.5938,51.0818,51.0818,429.1285714225,0
+EMXC.US,D,20180301,000000,51.1739,51.3145,50.9431,50.9431,1738.7279999754,0
+EMXC.US,D,20180302,000000,50.5311,50.5311,50.3588,50.3806,1107.6565714129,0
+EMXC.US,D,20180305,000000,50.8292,50.8292,50.8292,50.8292,803.7325714172,0
+EMXC.US,D,20180313,000000,52.5891,52.5891,52.5267,52.5267,869.3639999877,0
+EMXC.US,D,20180314,000000,52.5753,52.5753,52.2098,52.2098,838.062857131,0
+EMXC.US,D,20180315,000000,51.9484,51.9484,51.9484,51.9484,158.5251428549,0
+EMXC.US,D,20180320,000000,51.3799,51.3799,51.3799,51.3799,108.0394285699,0
+EMXC.US,D,20180323,000000,50.8471,50.8471,50.4747,50.4747,304.9337142814,0
+EMXC.US,D,20180326,000000,51.1293,51.1293,51.0719,51.0719,376.6234285661,0
+EMXC.US,D,20180327,000000,51.3413,51.3413,51.1927,51.1927,513.9445714213,0
+EMXC.US,D,20180329,000000,51.1838,51.1838,51.1838,51.1838,108.0394285699,0
+EMXC.US,D,20180402,000000,50.4311,50.4311,50.4311,50.4311,214.0594285684,0
+EMXC.US,D,20180403,000000,50.9431,50.9431,50.8956,50.9431,416.0022857084,0
+EMXC.US,D,20180404,000000,50.334,50.334,50.334,50.334,227.1857142825,0
+EMXC.US,D,20180406,000000,50.8292,50.8292,50.3806,50.3806,234.2537142824,0
+EMXC.US,D,20180409,000000,50.4351,50.4351,50.4083,50.4083,634.1005714196,0
+EMXC.US,D,20180410,000000,50.7074,50.7173,50.7074,50.7173,429.1285714225,0
+EMXC.US,D,20180411,000000,50.8649,50.9788,50.8649,50.8649,3804.6034285176,0
+EMXC.US,D,20180412,000000,50.8966,50.8966,50.8966,50.8966,267.5742857105,0
+EMXC.US,D,20180416,000000,50.7629,50.7629,50.746,50.746,3233.1051428114,0
+EMXC.US,D,20180417,000000,50.5846,50.8738,50.5846,50.8738,1734.6891428326,0
+EMXC.US,D,20180419,000000,51.5106,51.5106,51.0055,51.0055,749.2079999894,0
+EMXC.US,D,20180420,000000,50.8193,50.8193,50.5846,50.5846,497.7891428501,0
+EMXC.US,D,20180423,000000,50.1587,50.1587,50.0924,50.0924,775.4605714176,0
+EMXC.US,D,20180424,000000,50.1003,50.1003,50.1003,50.1003,108.0394285699,0
+EMXC.US,D,20180426,000000,49.9815,49.9815,49.9488,49.9488,245.3605714251,0
+EMXC.US,D,20180427,000000,50.3241,50.5945,50.3241,50.5945,440.2354285652,0
+EMXC.US,D,20180501,000000,49.8577,49.8577,49.8577,49.8577,282.719999996,0
+EMXC.US,D,20180502,000000,49.5417,49.5685,49.5417,49.5685,392.7788571373,0
+EMXC.US,D,20180507,000000,49.1297,49.1297,49.0376,49.0376,4248.8777142256,0
+EMXC.US,D,20180508,000000,48.7019,48.7019,48.6445,48.6445,322.0988571383,0
+EMXC.US,D,20180510,000000,49.5229,49.6061,49.5229,49.6061,335.2251428524,0
+EMXC.US,D,20180517,000000,48.8039,48.8039,48.5068,48.5068,595.731428563,0
+EMXC.US,D,20180518,000000,48.076,48.076,47.9551,48.0581,806.7617142743,0
+EMXC.US,D,20180522,000000,48.5811,48.6643,48.5811,48.59,429.1285714225,0
+EMXC.US,D,20180523,000000,48.179,48.179,48.179,48.179,192.8554285687,0
+EMXC.US,D,20180524,000000,48.2255,48.2255,48.2255,48.2255,214.0594285684,0
+EMXC.US,D,20180525,000000,48.5345,48.5811,48.5345,48.5623,760.3148571321,0
+EMXC.US,D,20180529,000000,47.554,47.7303,47.2104,47.2104,960.2382857007,0
+EMXC.US,D,20180530,000000,47.2668,47.6432,47.2668,47.6184,1136.9382856982,0
+EMXC.US,D,20180601,000000,48.1423,48.1423,47.9046,48.0195,630.0617142768,0
+EMXC.US,D,20180604,000000,48.5424,48.6544,48.4682,48.4692,6526.7931427648,0
+EMXC.US,D,20180605,000000,48.2354,48.2354,48.2354,48.2354,1286.3759999818,0
+EMXC.US,D,20180607,000000,48.2354,48.2354,47.8898,47.8898,319.0697142812,0
+EMXC.US,D,20180608,000000,47.7244,47.7244,47.7244,47.7244,209.0108571399,0
+EMXC.US,D,20180611,000000,47.9086,47.9641,47.9086,47.9641,228.1954285682,0
+EMXC.US,D,20180612,000000,47.8056,47.8056,47.5818,47.5818,4288.2565713679,0
+EMXC.US,D,20180613,000000,47.8422,47.9452,47.8422,47.9452,2004.2828571145,0
+EMXC.US,D,20180614,000000,47.4402,47.4402,46.9945,46.9945,430.1382857082,0
+EMXC.US,D,20180615,000000,46.4963,46.5092,46.4963,46.5092,648.2365714194,0
+EMXC.US,D,20180619,000000,45.2484,45.2484,45.2484,45.2484,213.0497142827,0
+EMXC.US,D,20180620,000000,45.9397,46.0417,45.9397,46.0417,426.0994285654,0
+EMXC.US,D,20180621,000000,45.5634,45.5634,45.402,45.402,688.6251428474,0
+EMXC.US,D,20180625,000000,45.2999,45.2999,45.2999,45.2999,530.0999999925,0
+EMXC.US,D,20180626,000000,45.3861,45.3861,45.3861,45.3861,186.7971428545,0
+EMXC.US,D,20180627,000000,45.2831,45.2999,44.887,44.887,640.1588571338,0
+EMXC.US,D,20180628,000000,44.681,44.784,44.6701,44.784,896.6262857016,0
+EMXC.US,D,20180629,000000,45.5822,45.71,45.5822,45.6218,2416.2462856801,0
+EMXC.US,D,20180702,000000,45.0474,45.1029,45.0246,45.0751,3120.017142813,0
+EMXC.US,D,20180706,000000,45.5456,45.7694,45.5456,45.7694,426.0994285654,0
+EMXC.US,D,20180709,000000,46.4815,46.4815,46.4557,46.4557,574.5274285633,0
+EMXC.US,D,20180711,000000,46.2022,46.2022,46.1814,46.2012,3131.1239999557,0
+EMXC.US,D,20180712,000000,46.2586,46.2586,46.2586,46.2586,292.817142853,0
+EMXC.US,D,20180713,000000,46.4468,46.4468,46.4181,46.4181,457.4005714221,0
+EMXC.US,D,20180716,000000,46.3418,46.3418,46.3418,46.3418,272.622857139,0
+EMXC.US,D,20180717,000000,46.2309,46.6488,46.2309,46.6488,339.2639999952,0
+EMXC.US,D,20180719,000000,45.9021,45.9021,45.9021,45.9021,213.0497142827,0
+EMXC.US,D,20180720,000000,46.7182,46.8499,46.7182,46.8222,1133.9091428411,0
+EMXC.US,D,20180723,000000,46.4934,46.6627,46.4934,46.5488,975.3839999862,0
+EMXC.US,D,20180724,000000,47.0905,47.0905,47.0905,47.0905,264.5451428534,0
+EMXC.US,D,20180725,000000,47.3372,47.7303,47.3372,47.7303,1414.6097142657,0
+EMXC.US,D,20180726,000000,47.4392,47.4392,47.4392,47.4392,618.9548571341,0
+EMXC.US,D,20180727,000000,47.7214,47.7214,47.7214,47.7214,213.0497142827,0
+EMXC.US,D,20180730,000000,47.9482,47.9482,47.8254,47.8254,3136.1725713842,0
+EMXC.US,D,20180731,000000,48.0978,48.0978,48.069,48.069,733.0525714182,0
+EMXC.US,D,20180801,000000,47.9017,47.9017,47.9017,47.9017,213.0497142827,0
+EMXC.US,D,20180806,000000,47.563,47.5818,47.563,47.5818,480.6239999932,0
+EMXC.US,D,20180807,000000,48.0126,48.1017,48.0126,48.0611,1385.3279999804,0
+EMXC.US,D,20180808,000000,47.8353,47.9284,47.8353,47.9284,1342.919999981,0
+EMXC.US,D,20180810,000000,46.4181,46.428,46.3418,46.428,2749.4519999611,0
+EMXC.US,D,20180813,000000,45.7436,45.8159,45.5406,45.5406,1365.1337142664,0
+EMXC.US,D,20180814,000000,45.9486,45.9486,45.9486,45.9486,851.1891428451,0
+EMXC.US,D,20180815,000000,45.1603,45.1603,45.1603,45.1603,287.7685714245,0
+EMXC.US,D,20180816,000000,45.4653,45.6099,45.4653,45.4683,915.8108571299,0
+EMXC.US,D,20180817,000000,45.1603,45.498,45.1603,45.498,3253.2994285254,0
+EMXC.US,D,20180820,000000,45.706,45.706,45.706,45.706,564.4302857063,0
+EMXC.US,D,20180821,000000,46.0615,46.1735,46.0615,46.1735,1065.2485714135,0
+EMXC.US,D,20180822,000000,46.2121,46.4844,46.2121,46.4844,1307.5799999815,0
+EMXC.US,D,20180824,000000,46.5973,46.5973,46.5973,46.5973,480.6239999932,0
+EMXC.US,D,20180827,000000,47.3372,47.3372,47.2639,47.2639,319.0697142812,0
+EMXC.US,D,20180828,000000,47.357,47.4392,47.1797,47.1797,1198.5308571259,0
+EMXC.US,D,20180829,000000,47.0579,47.3292,47.0579,47.3292,1186.4142856975,0
+EMXC.US,D,20180830,000000,46.7845,46.7845,46.7845,46.7845,879.4611428447,0
+EMXC.US,D,20180831,000000,46.428,46.4884,46.428,46.4656,587.6537142774,0
+EMXC.US,D,20180904,000000,45.8546,45.8546,45.6723,45.7337,3685.457142805,0
+EMXC.US,D,20180905,000000,45.2633,45.3396,45.2514,45.299,1179.3462856976,0
+EMXC.US,D,20180906,000000,45.2425,45.4257,45.2425,45.4257,320.0794285669,0
+EMXC.US,D,20180907,000000,45.5178,45.5178,45.2276,45.3297,1491.3479999789,0
+EMXC.US,D,20180910,000000,45.1128,45.1128,44.9959,45.0276,3243.2022856684,0
+EMXC.US,D,20180911,000000,44.6334,44.6334,44.6334,44.6334,442.2548571366,0
+EMXC.US,D,20180912,000000,45.2068,45.2068,44.9632,45.2068,488.7017142788,0
+EMXC.US,D,20180914,000000,45.8347,45.8347,45.6486,45.7981,737.091428561,0
+EMXC.US,D,20180917,000000,45.4228,45.4881,45.3663,45.4168,2778.7337142464,0
+EMXC.US,D,20180918,000000,45.5733,45.5733,45.5733,45.5733,107.0297142842,0
+EMXC.US,D,20180919,000000,45.9021,45.9021,45.9021,45.9021,944.0828571295,0
+EMXC.US,D,20180920,000000,46.5973,46.5973,46.5795,46.5795,234.2537142824,0
+EMXC.US,D,20180924,000000,46.1844,46.2547,46.1447,46.1447,1730.6502856898,0
+EMXC.US,D,20180925,000000,46.3854,46.3854,46.3854,46.3854,224.1565714254,0
+EMXC.US,D,20180926,000000,46.7845,46.8033,46.7845,46.8033,754.2565714179,0
+EMXC.US,D,20180927,000000,46.8509,46.9083,46.841,46.841,2079.0017142563,0
+EMXC.US,D,20180928,000000,46.4557,46.6894,46.4557,46.6528,1317.6771428385,0
+EMXC.US,D,20181001,000000,46.737,46.7469,46.6736,46.7003,1507.5034285501,0
+EMXC.US,D,20181002,000000,46.2121,46.4359,46.2121,46.4359,2153.7205713981,0
+EMXC.US,D,20181003,000000,46.3973,46.3973,45.9952,45.9952,2023.4674285428,0
+EMXC.US,D,20181004,000000,45.4505,45.4505,44.7136,44.7939,3253.2994285254,0
+EMXC.US,D,20181005,000000,44.6235,44.6235,44.5403,44.5403,3188.6777142406,0
+EMXC.US,D,20181008,000000,44.7651,44.7651,44.7651,44.7651,107.0297142842,0
+EMXC.US,D,20181010,000000,44.6433,44.6433,43.7797,43.7797,1843.7382856882,0
+EMXC.US,D,20181011,000000,43.4588,43.6123,43.4588,43.6123,762.3342857035,0
+EMXC.US,D,20181012,000000,44.2214,44.2214,44.2214,44.2214,218.0982857112,0
+EMXC.US,D,20181015,000000,44.2056,44.2056,44.2056,44.2056,224.1565714254,0
+EMXC.US,D,20181016,000000,44.6334,45.0197,44.6334,45.0197,3760.1759999468,0
+EMXC.US,D,20181018,000000,44.2026,44.2026,43.5549,43.5549,722.9554285612,0
+EMXC.US,D,20181019,000000,44.3145,44.3145,43.8728,43.8728,1113.7148571271,0
+EMXC.US,D,20181022,000000,44.2591,44.2591,43.9392,43.9392,2478.8485713935,0
+EMXC.US,D,20181023,000000,43.0369,43.0835,43.0369,43.0835,939.034285701,0
+EMXC.US,D,20181024,000000,43.4123,43.4123,42.3585,42.3585,2945.3365713869,0
+EMXC.US,D,20181025,000000,42.6705,43.3291,42.6705,43.3291,638.1394285624,0
+EMXC.US,D,20181026,000000,42.1743,42.6705,42.1644,42.409,7450.6817141803,0
+EMXC.US,D,20181029,000000,42.9626,43.0557,42.2496,42.2496,2688.8691428191,0
+EMXC.US,D,20181030,000000,42.7467,42.821,42.6893,42.821,1172.2782856977,0
+EMXC.US,D,20181031,000000,43.0934,43.0934,43.0934,43.0934,869.3639999877,0
+EMXC.US,D,20181101,000000,44.0144,44.2214,44.0144,44.2214,2277.9154285392,0
+EMXC.US,D,20181102,000000,44.9444,44.9444,44.3036,44.4363,5994.6737142009,0
+EMXC.US,D,20181105,000000,44.7473,44.7572,44.7473,44.7572,22731.697713964,0
+EMXC.US,D,20181106,000000,44.6532,44.7047,44.6146,44.6998,4203.4405713691,0
+EMXC.US,D,20181107,000000,45.3742,45.3742,45.3346,45.3346,1011.7337142714,0
+EMXC.US,D,20181108,000000,44.8414,44.8414,44.8414,44.8414,164.5834285691,0
+EMXC.US,D,20181113,000000,43.2915,43.6024,43.2915,43.4786,1405.5222856944,0
+EMXC.US,D,20181114,000000,43.7698,43.7698,43.3945,43.3945,667.4211428477,0
+EMXC.US,D,20181119,000000,44.2719,44.2878,44.0649,44.2591,9660.9462855776,0
+EMXC.US,D,20181120,000000,43.5341,43.5341,43.2013,43.2063,759.3051428464,0
+EMXC.US,D,20181121,000000,43.8461,43.9203,43.8461,43.9203,689.6348571331,0
+EMXC.US,D,20181123,000000,43.4222,43.5163,43.4222,43.4885,1975.0011428292,0
+EMXC.US,D,20181126,000000,43.8926,43.9481,43.6143,43.6856,11002.856571273,0
+EMXC.US,D,20181127,000000,43.7243,44.8493,43.7243,44.8493,836.0434285596,0
+EMXC.US,D,20181128,000000,44.1174,44.9345,44.1174,44.9345,414.9925714227,0
+EMXC.US,D,20181129,000000,44.8899,45.0276,44.8899,45.0276,1467.1148571221,0
+EMXC.US,D,20181130,000000,44.5116,44.5116,44.4472,44.4472,395.8079999944,0
+EMXC.US,D,20181203,000000,45.6961,45.6961,45.3108,45.3108,3957.0702856583,0
+EMXC.US,D,20181204,000000,45.3663,45.3663,44.7166,44.7166,2637.3737142484,0
+EMXC.US,D,20181206,000000,43.5074,43.8728,43.4885,43.854,2056.7879999709,0
+EMXC.US,D,20181207,000000,44.3244,44.3244,43.5262,43.5262,971.3451428434,0
+EMXC.US,D,20181210,000000,43.235,43.235,42.5685,42.5685,1034.9571428425,0
+EMXC.US,D,20181212,000000,44.0055,44.2115,43.9233,44.057,14723.653714077,0
+EMXC.US,D,20181213,000000,43.8263,43.9867,43.8263,43.8461,12486.126856966,0
+EMXC.US,D,20181214,000000,43.2627,43.2895,43.2627,43.2865,656.314285705,0
+EMXC.US,D,20181217,000000,43.3746,43.3746,42.9993,42.9993,9406.4982855812,0
+EMXC.US,D,20181218,000000,43.3925,43.7857,43.3925,43.7857,2449.5668571082,0
+EMXC.US,D,20181219,000000,43.8431,44.1392,43.8431,44.1392,339.2639999952,0
+EMXC.US,D,20181220,000000,43.7371,43.7569,43.4984,43.651,13087.916571243,0
+EMXC.US,D,20181221,000000,43.437,43.6411,43.0191,43.0191,3810.6617142318,0
+EMXC.US,D,20181224,000000,43.029,43.029,42.8705,42.8705,679.5377142761,0
+EMXC.US,D,20181226,000000,42.7992,42.7992,42.7695,42.7695,429.1285714225,0
+EMXC.US,D,20181227,000000,43.1627,43.4588,43.135,43.4588,34152.575999517,0
+EMXC.US,D,20181228,000000,43.8154,43.955,43.8154,43.9104,2586.8879999634,0
+EMXC.US,D,20181231,000000,44.0342,44.0342,43.7985,43.7985,1215.6959999828,0
+EMXC.US,D,20190102,000000,43.5747,43.9154,43.5747,43.9154,1000.6268571287,0
+EMXC.US,D,20190103,000000,43.3162,43.4895,43.3162,43.4895,335.2251428524,0
+EMXC.US,D,20190104,000000,44.3304,44.5898,44.3304,44.5898,3231.08571424,0
+EMXC.US,D,20190107,000000,44.6651,44.6849,44.5324,44.6849,920.8594285584,0
+EMXC.US,D,20190108,000000,44.4651,44.675,44.3967,44.6562,3208.8719999546,0
+EMXC.US,D,20190109,000000,45.3851,45.4228,45.3465,45.3465,1477.2119999791,0
+EMXC.US,D,20190110,000000,45.2603,45.5852,45.2603,45.5763,1691.2714285475,0
+EMXC.US,D,20190111,000000,45.3178,45.4911,45.3178,45.4911,693.6737142759,0
+EMXC.US,D,20190114,000000,45.193,45.3742,45.1831,45.2841,1397.4445714088,0
+EMXC.US,D,20190115,000000,45.5951,45.6436,45.5,45.5,23043.699428245,0
+EMXC.US,D,20190116,000000,45.8724,45.9496,45.8724,45.9001,21951.188571118,0
+EMXC.US,D,20190117,000000,45.5149,45.7951,45.5149,45.7951,586.6439999917,0
+EMXC.US,D,20190118,000000,46.1883,46.2735,46.1497,46.1566,1098.5691428416,0
+EMXC.US,D,20190122,000000,45.6822,45.6822,45.4228,45.4228,1481.2508571219,0
+EMXC.US,D,20190123,000000,45.8853,45.9774,45.6337,45.9774,2188.0508571119,0
+EMXC.US,D,20190124,000000,46.2943,46.3804,46.1784,46.3804,2097.1765713989,0
+EMXC.US,D,20190125,000000,46.8984,46.9212,46.8449,46.8677,6457.1228570515,0
+EMXC.US,D,20190128,000000,46.1497,46.3735,46.0734,46.3735,4013.6142856575,0
+EMXC.US,D,20190129,000000,46.5815,46.5815,46.5815,46.5815,209.0108571399,0
+EMXC.US,D,20190130,000000,46.5518,47.461,46.5518,47.2332,1955.8165714009,0
+EMXC.US,D,20190131,000000,47.5867,47.6442,47.4986,47.5471,3950.0022856584,0
+EMXC.US,D,20190201,000000,47.3282,47.3728,47.2649,47.2649,1135.9285714125,0
+EMXC.US,D,20190204,000000,47.1183,47.4302,47.1183,47.3619,1065.2485714135,0
+EMXC.US,D,20190205,000000,47.6471,47.9017,47.6471,47.9017,3114.9685713845,0
+EMXC.US,D,20190206,000000,47.5669,47.5669,47.3084,47.3084,3024.0942856715,0
+EMXC.US,D,20190207,000000,47.0618,47.0618,46.6607,46.6786,1658.9605714051,0
+EMXC.US,D,20190208,000000,46.6885,46.7627,46.533,46.533,2466.7319999651,0
+EMXC.US,D,20190211,000000,46.4864,46.4864,46.3042,46.3042,4196.3725713692,0
+EMXC.US,D,20190212,000000,46.8796,46.8885,46.8311,46.8311,952.1605714151,0
+EMXC.US,D,20190213,000000,46.533,46.5716,46.1596,46.1784,1328.7839999812,0
+EMXC.US,D,20190214,000000,46.0249,46.4686,45.9585,46.4686,2384.9451428234,0
+EMXC.US,D,20190219,000000,46.3527,46.7053,46.3527,46.6875,1025.8697142712,0
+EMXC.US,D,20190220,000000,46.7627,47.046,46.7627,47.046,2073.9531428278,0
+EMXC.US,D,20190221,000000,46.6686,46.6786,46.6419,46.6587,2321.3331428243,0
+EMXC.US,D,20190222,000000,47.0797,47.1569,47.0797,47.1569,596.7411428487,0
+EMXC.US,D,20190225,000000,47.5382,47.5382,47.5184,47.5184,1982.0691428291,0
+EMXC.US,D,20190226,000000,47.3183,47.3619,47.3183,47.3471,4965.7748570726,0
+EMXC.US,D,20190227,000000,47.0797,47.1628,47.0222,47.1628,647.2268571337,0
+EMXC.US,D,20190228,000000,46.7241,46.7241,46.5815,46.6686,1051.1125714137,0
+EMXC.US,D,20190301,000000,46.3626,46.3626,46.3626,46.3626,313.011428567,0
+EMXC.US,D,20190304,000000,46.218,46.218,46.218,46.218,628.0422857054,0
+EMXC.US,D,20190305,000000,46.4953,46.5052,46.4478,46.4676,3935.8662856586,0
+EMXC.US,D,20190306,000000,46.4389,46.4478,46.4389,46.4478,1220.7445714113,0
+EMXC.US,D,20190307,000000,46.1229,46.1229,45.7773,45.7773,1030.9182856997,0
+EMXC.US,D,20190311,000000,46.1695,46.1784,46.1467,46.1784,1012.7434285571,0
+EMXC.US,D,20190313,000000,46.4775,46.4775,46.427,46.427,816.8588571313,0
+EMXC.US,D,20190314,000000,46.2557,46.2557,46.1507,46.1507,486.6822857074,0
+EMXC.US,D,20190315,000000,46.6399,46.9073,46.6399,46.8776,6952.8925713302,0
+EMXC.US,D,20190318,000000,47.2094,47.2094,47.1668,47.1668,1421.6777142656,0
+EMXC.US,D,20190319,000000,47.2619,47.3768,47.2312,47.2312,2947.3559999583,0
+EMXC.US,D,20190320,000000,47.1757,47.2044,47.0618,47.0618,1872.0102856878,0
+EMXC.US,D,20190322,000000,46.9559,46.9559,46.4478,46.6003,3966.1577142296,0
+EMXC.US,D,20190325,000000,46.2557,46.4478,46.2557,46.4478,1219.7348571256,0
+EMXC.US,D,20190326,000000,46.6568,46.6736,46.6568,46.6736,968.3159999863,0
+EMXC.US,D,20190327,000000,46.2368,46.2368,45.916,45.9873,4861.7742856455,0
+EMXC.US,D,20190328,000000,46.3398,46.3606,46.3171,46.3171,2627.2765713914,0
+EMXC.US,D,20190329,000000,46.6409,46.6409,46.6409,46.6409,768.3925714177,0
+EMXC.US,D,20190401,000000,47.0797,47.2975,47.0797,47.2975,1943.6999999725,0
+EMXC.US,D,20190402,000000,47.1916,47.1916,47.1856,47.1856,573.5177142776,0
+EMXC.US,D,20190403,000000,47.658,47.6858,47.4887,47.4887,1552.9405714066,0
+EMXC.US,D,20190404,000000,47.6719,47.6907,47.6719,47.6858,999.617142843,0
+EMXC.US,D,20190409,000000,48.0265,48.0265,47.8957,47.8957,11102.818285557,0
+EMXC.US,D,20190410,000000,48.1889,48.3147,48.1889,48.3147,8927.8937141594,0
+EMXC.US,D,20190411,000000,47.9205,47.969,47.7165,47.7165,7164.9325713272,0
+EMXC.US,D,20190412,000000,48.1017,48.1017,47.9344,47.9344,1319.6965714099,0
+EMXC.US,D,20190415,000000,47.9205,47.9304,47.8254,47.9205,9215.6622855839,0
+EMXC.US,D,20190416,000000,48.0651,48.2186,48.0651,48.2087,3886.3902856593,0
+EMXC.US,D,20190417,000000,48.5256,48.5256,48.3166,48.3246,2026.4965713999,0
+EMXC.US,D,20190418,000000,48.0166,48.0364,48.0166,48.0265,940.0439999867,0
+EMXC.US,D,20190422,000000,47.8928,48.0364,47.8729,48.0265,1853.8354285452,0
+EMXC.US,D,20190423,000000,47.9601,47.9601,47.9601,47.9601,199.9234285686,0
+EMXC.US,D,20190424,000000,47.663,47.663,47.4411,47.4709,2918.074285673,0
+EMXC.US,D,20190426,000000,47.6055,47.6977,47.6055,47.6392,13682.638285521,0
+EMXC.US,D,20190429,000000,47.7779,47.7779,47.6808,47.6808,789.5965714174,0
+EMXC.US,D,20190430,000000,47.6154,47.6154,47.6154,47.6154,298.8754285672,0
+EMXC.US,D,20190501,000000,47.8284,48.0166,47.5471,47.5471,1411.5805714086,0
+EMXC.US,D,20190502,000000,47.4887,47.4887,47.1955,47.4194,5753.3519999186,0
+EMXC.US,D,20190503,000000,47.6531,47.8928,47.6531,47.8729,1825.5634285456,0
+EMXC.US,D,20190506,000000,47.1708,47.1708,47.1708,47.1708,262.525714282,0
+EMXC.US,D,20190507,000000,46.7241,46.7241,46.3577,46.4815,1487.3091428361,0
+EMXC.US,D,20190508,000000,46.6686,46.6686,46.6686,46.6686,468.5074285648,0
+EMXC.US,D,20190509,000000,45.5386,45.7209,45.3009,45.7209,4760.8028570755,0
+EMXC.US,D,20190510,000000,45.814,46.0546,45.394,46.0546,12804.186856962,0
+EMXC.US,D,20190513,000000,44.7721,44.7721,44.6235,44.6651,3245.2217142398,0
+EMXC.US,D,20190514,000000,45.2603,45.2603,45.2603,45.2603,839.0725714167,0
+EMXC.US,D,20190515,000000,45.1068,45.1068,45.0533,45.0771,1821.5245714028,0
+EMXC.US,D,20190516,000000,44.8384,45.0484,44.7334,44.7622,7686.9548570341,0
+EMXC.US,D,20190517,000000,44.5324,44.5324,44.26,44.26,10969.535999845,0
+EMXC.US,D,20190520,000000,44.5611,44.5799,44.5225,44.5799,797.674285703,0
+EMXC.US,D,20190521,000000,45.0018,45.0018,44.8285,44.9454,6512.657142765,0
+EMXC.US,D,20190522,000000,45.0018,45.1167,45.0018,45.0682,22626.687428251,0
+EMXC.US,D,20190523,000000,44.369,44.6948,44.3492,44.5522,50211.07199929,0
+EMXC.US,D,20190524,000000,44.8662,44.8662,44.7146,44.7146,2361.7217142523,0
+EMXC.US,D,20190528,000000,44.8662,44.9246,44.6423,44.6423,3115.9782856702,0
+EMXC.US,D,20190529,000000,44.5988,44.7533,44.5799,44.7533,2276.9057142535,0
+EMXC.US,D,20190530,000000,45.1355,45.4,45.1355,45.2267,3645.068571377,0
+EMXC.US,D,20190531,000000,45.1692,45.5792,45.1692,45.4911,5057.6588570713,0
+EMXC.US,D,20190603,000000,46.0734,46.1883,46.0348,46.0348,929.9468571297,0
+EMXC.US,D,20190604,000000,46.0249,46.1497,46.0229,46.1497,1589.2902856918,0
+EMXC.US,D,20190605,000000,46.0447,46.0447,45.8912,45.8922,2259.7405713966,0
+EMXC.US,D,20190606,000000,45.8437,45.8437,45.7595,45.7595,907.7331428443,0
+EMXC.US,D,20190607,000000,46.218,46.3686,46.0645,46.2557,17639.708571179,0
+EMXC.US,D,20190610,000000,46.6003,46.6528,46.4527,46.5617,12025.697142687,0
+EMXC.US,D,20190611,000000,47.0797,47.0797,46.836,46.946,8600.7462855926,0
+EMXC.US,D,20190612,000000,46.7825,46.7825,46.5914,46.5914,9126.8074284423,0
+EMXC.US,D,20190613,000000,46.6617,46.6617,46.4953,46.5052,1088.4719999846,0
+EMXC.US,D,20190614,000000,46.3319,46.3319,46.2289,46.2289,559.3817142778,0
+EMXC.US,D,20190617,000000,46.1497,46.1645,46.1497,46.1645,398.8371428515,0
+EMXC.US,D,20190618,000000,47.0648,47.1619,46.9677,46.9975,2848.4039999597,0
+EMXC.US,D,20190619,000000,47.0202,47.4649,47.0123,47.4501,10370.775428425,0
+EMXC.US,D,20190620,000000,48.0552,48.2087,47.8779,48.0354,2699.9759999618,0
+EMXC.US,D,20190621,000000,47.7858,47.9294,47.7858,47.871,2593.9559999633,0
+EMXC.US,D,20190624,000000,47.7373,47.8304,47.7373,47.8135,2649.4902856768,0
+EMXC.US,D,20190625,000000,47.7561,47.7561,47.7076,47.7095,2149.6817142553,0
+EMXC.US,D,20190626,000000,47.7759,47.8185,47.7759,47.7759,3859.1279999454,0
+EMXC.US,D,20190627,000000,47.968,47.968,47.9532,47.9532,1320.7062856956,0
+EMXC.US,D,20190628,000000,48.0156,48.0156,47.973,47.973,405.9051428514,0
+EMXC.US,D,20190701,000000,48.4008,48.4008,48.179,48.2305,2475.8194285364,0
+EMXC.US,D,20190702,000000,48.1087,48.1087,48.1087,48.1087,291.8074285673,0
+EMXC.US,D,20190703,000000,47.8333,48.0354,47.8333,48.0354,6724.697142762,0
+EMXC.US,D,20190705,000000,47.9195,48.0066,47.8432,47.8819,5992.6542856295,0
+EMXC.US,D,20190708,000000,47.7333,47.7333,47.6887,47.7274,589.6731428488,0
+EMXC.US,D,20190709,000000,47.4372,47.5719,47.4372,47.5719,339.2639999952,0
+EMXC.US,D,20190710,000000,48.1958,48.2146,48.1136,48.2146,1981.0594285434,0
+EMXC.US,D,20190711,000000,48.2859,48.2859,48.0562,48.0562,809.7908571314,0
+EMXC.US,D,20190712,000000,48.0473,48.0473,48.0473,48.0473,496.7794285644,0
+EMXC.US,D,20190715,000000,48.2473,48.2473,48.179,48.179,576.5468571347,0
+EMXC.US,D,20190716,000000,48.2859,48.2859,48.1938,48.1938,2455.6251428224,0
+EMXC.US,D,20190717,000000,48.0235,48.0235,47.9443,47.9443,1706.417142833,0
+EMXC.US,D,20190718,000000,48.0354,48.1473,47.9106,48.1374,4681.0354285052,0
+EMXC.US,D,20190722,000000,48.1611,48.1611,48.1611,48.1611,141.359999998,0
+EMXC.US,D,20190723,000000,48.074,48.074,48.0274,48.0274,674.4891428476,0
+EMXC.US,D,20190724,000000,47.8918,47.9393,47.7076,47.9393,5397.9325713522,0
+EMXC.US,D,20190726,000000,47.6026,47.66,47.5352,47.5768,17896.175999747,0
+EMXC.US,D,20190729,000000,47.4669,47.4669,47.4669,47.4669,369.5554285662,0
+EMXC.US,D,20190731,000000,47.1371,47.15,46.6191,46.6488,5496.8845713508,0
+EMXC.US,D,20190801,000000,46.6221,46.8439,46.0239,46.0239,8805.7182855897,0
+EMXC.US,D,20190802,000000,45.7743,45.7743,45.4574,45.497,3324.9891428101,0
+EMXC.US,D,20190805,000000,44.4373,44.4373,44.0194,44.0194,1665.0188571193,0
+EMXC.US,D,20190806,000000,44.7552,44.7552,44.6681,44.6681,1819.5051428314,0
+EMXC.US,D,20190807,000000,44.1382,44.5423,44.0818,44.5383,10205.18228557,0
+EMXC.US,D,20190808,000000,45.0712,45.2653,45.0434,45.2346,950.1411428437,0
+EMXC.US,D,20190809,000000,44.8414,44.9741,44.8414,44.9741,461.4394285649,0
+EMXC.US,D,20190812,000000,44.2927,44.3086,44.2927,44.2927,828.9754285597,0
+EMXC.US,D,20190813,000000,44.7562,44.7562,43.9659,44.7315,1601.4068571202,0
+EMXC.US,D,20190814,000000,43.9085,43.9085,43.5608,43.5905,2840.3262856741,0
+EMXC.US,D,20190815,000000,43.6282,43.7322,43.446,43.6411,4673.9674285053,0
+EMXC.US,D,20190816,000000,44.0253,44.2165,44.0253,44.0818,3962.1188570868,0
+EMXC.US,D,20190819,000000,44.3115,44.3115,44.3115,44.3115,1349.9879999809,0
+EMXC.US,D,20190821,000000,44.4849,44.4849,44.4443,44.4443,1431.7748571226,0
+EMXC.US,D,20190822,000000,44.2264,44.2264,43.953,43.953,938.0245714153,0
+EMXC.US,D,20190823,000000,43.9451,43.955,43.3974,43.446,3633.9617142343,0
+EMXC.US,D,20190826,000000,43.5747,43.5806,43.436,43.4697,3982.3131428008,0
+EMXC.US,D,20190827,000000,43.6005,43.6005,43.6005,43.6005,303.9239999957,0
+EMXC.US,D,20190828,000000,43.6282,43.6767,43.6282,43.6668,986.4908571289,0
+EMXC.US,D,20190829,000000,43.8698,44.0907,43.8431,44.0481,3250.2702856683,0
+EMXC.US,D,20190830,000000,44.5086,44.5086,44.5086,44.5086,480.6239999932,0
+EMXC.US,D,20190903,000000,44.1194,44.1244,44.0243,44.0838,2262.7697142537,0
+EMXC.US,D,20190904,000000,44.6493,44.7919,44.6493,44.7919,11403.713142696,0
+EMXC.US,D,20190905,000000,45.2791,45.296,45.2791,45.296,329.1668571382,0
+EMXC.US,D,20190906,000000,45.5446,45.6307,45.504,45.504,3201.8039999547,0
+EMXC.US,D,20190910,000000,45.4941,45.4941,45.4941,45.4941,1197.5211428402,0
+EMXC.US,D,20190911,000000,45.9962,46.0051,45.9368,45.9883,4545.7337142214,0
+EMXC.US,D,20190912,000000,46.3616,46.5349,46.3616,46.5349,867.3445714163,0
+EMXC.US,D,20190913,000000,46.5508,46.5736,46.5151,46.5736,3405.7662856661,0
+EMXC.US,D,20190916,000000,46.2091,46.2656,46.2091,46.2507,3119.0074285273,0
+EMXC.US,D,20190917,000000,45.9486,45.9486,45.9486,45.9486,148.4279999979,0
+EMXC.US,D,20190918,000000,46.2368,46.2467,46.2368,46.2467,494.759999993,0
+EMXC.US,D,20190919,000000,46.2557,46.2557,46.1299,46.1299,562.4108571349,0
+EMXC.US,D,20190923,000000,46.015,46.2774,46.015,46.2774,732.0428571325,0
+EMXC.US,D,20190924,000000,46.3814,46.3814,46.0635,46.0922,1731.6599999755,0
+EMXC.US,D,20190925,000000,45.6991,45.6991,45.6991,45.6991,226.1759999968,0
+EMXC.US,D,20190926,000000,46.0378,46.0378,46.0378,46.0378,108.0394285699,0
+EMXC.US,D,20190927,000000,46.0051,46.0437,45.601,45.7179,1573.1348571206,0
+EMXC.US,D,20190930,000000,45.91,45.9605,45.9001,45.9001,1887.1559999733,0
+EMXC.US,D,20191001,000000,45.7486,45.7486,45.5733,45.5733,428.1188571368,0
+EMXC.US,D,20191002,000000,45.0197,45.0197,44.9087,44.9087,472.5462857076,0
+EMXC.US,D,20191003,000000,45.0652,45.3029,45.0652,45.3029,1090.491428556,0
+EMXC.US,D,20191004,000000,45.496,45.8268,45.496,45.8031,11629.889142693,0
+EMXC.US,D,20191007,000000,45.5535,45.6595,45.3851,45.3851,1182.3754285547,0
+EMXC.US,D,20191008,000000,45.4386,45.4386,45.2267,45.2267,2842.3457142455,0
+EMXC.US,D,20191009,000000,45.5257,45.6545,45.4574,45.601,8723.931428448,0
+EMXC.US,D,20191010,000000,45.8922,45.8922,45.8922,45.8922,104.0005714271,0
+EMXC.US,D,20191011,000000,46.5449,46.6508,46.5151,46.6508,3435.0479999514,0
+EMXC.US,D,20191014,000000,46.4201,46.4201,46.2774,46.2774,1231.851428554,0
+EMXC.US,D,20191015,000000,46.5904,46.6132,46.5756,46.6132,907.7331428443,0
+EMXC.US,D,20191016,000000,46.4686,46.4686,46.4686,46.4686,278.6811428532,0
+EMXC.US,D,20191017,000000,47.0816,47.0816,46.9598,46.9677,7815.188571318,0
+EMXC.US,D,20191018,000000,46.834,46.9677,46.8053,46.9014,1556.9794285494,0
+EMXC.US,D,20191021,000000,47.152,47.1757,47.152,47.1757,1515.5811428357,0
+EMXC.US,D,20191022,000000,47.6214,47.6214,47.5273,47.5273,505.8668571357,0
+EMXC.US,D,20191023,000000,47.5154,47.6214,47.5154,47.6214,1216.7057142685,0
+EMXC.US,D,20191024,000000,47.666,47.666,47.666,47.666,705.7902857043,0
+EMXC.US,D,20191025,000000,47.5739,47.8135,47.5739,47.8135,1779.1165714034,0
+EMXC.US,D,20191028,000000,47.9294,48.0156,47.9294,48.0156,1121.7925714127,0
+EMXC.US,D,20191029,000000,47.7274,47.865,47.7274,47.865,601.7897142772,0
+EMXC.US,D,20191030,000000,47.7274,47.8323,47.7175,47.8234,3081.6479999564,0
+EMXC.US,D,20191031,000000,47.6313,47.6313,47.5491,47.5976,2627.2765713914,0
+EMXC.US,D,20191101,000000,48.1136,48.3156,48.1136,48.2869,1757.9125714037,0
+EMXC.US,D,20191104,000000,48.691,48.7465,48.6761,48.6761,1841.7188571168,0
+EMXC.US,D,20191105,000000,49.0465,49.0465,48.8722,48.8901,1900.2822856874,0
+EMXC.US,D,20191106,000000,48.9396,48.9396,48.7098,48.7871,8988.4765713014,0
+EMXC.US,D,20191107,000000,49.1317,49.2288,49.0456,49.0515,3926.7788570873,0
+EMXC.US,D,20191108,000000,48.5553,48.6237,48.4692,48.4692,2621.2182856772,0
+EMXC.US,D,20191111,000000,48.074,48.2295,48.074,48.2295,11011.943999844,0
+EMXC.US,D,20191112,000000,48.0819,48.0819,47.9601,47.9868,2392.0131428233,0
+EMXC.US,D,20191113,000000,47.554,47.7383,47.554,47.7016,2906.9674285303,0
+EMXC.US,D,20191114,000000,47.6788,47.6788,47.6788,47.6788,1281.3274285533,0
+EMXC.US,D,20191115,000000,48.3543,48.3632,48.3097,48.3097,11195.711999842,0
+EMXC.US,D,20191118,000000,48.2186,48.2661,48.1443,48.1443,1482.2605714076,0
+EMXC.US,D,20191119,000000,48.0928,48.2087,48.0928,48.1562,1756.902857118,0
+EMXC.US,D,20191120,000000,47.9967,48.0839,47.9492,48.0156,2752.4811428182,0
+EMXC.US,D,20191121,000000,47.8432,47.8838,47.765,47.8838,1040.005714271,0
+EMXC.US,D,20191122,000000,47.8621,47.8829,47.8621,47.8829,3191.7068570977,0
+EMXC.US,D,20191125,000000,47.9195,48.2275,47.9195,48.1423,10464.678856995,0
+EMXC.US,D,20191126,000000,47.8135,47.8908,47.7274,47.8908,2925.1422856729,0
+EMXC.US,D,20191127,000000,47.7472,47.8878,47.7274,47.8749,4232.7222856544,0
+EMXC.US,D,20191129,000000,47.3827,47.3827,47.3213,47.3827,633.0908571339,0
+EMXC.US,D,20191202,000000,47.3431,47.3431,47.3055,47.3055,675.4988571333,0
+EMXC.US,D,20191203,000000,47.0074,47.0589,46.9222,47.0589,2367.7799999665,0
+EMXC.US,D,20191204,000000,47.4887,47.4887,47.4629,47.4629,963.2674285578,0
+EMXC.US,D,20191205,000000,47.5035,47.6699,47.4887,47.6699,3424.9508570944,0
+EMXC.US,D,20191206,000000,47.7997,47.869,47.7184,47.869,1172.2782856977,0
+EMXC.US,D,20191209,000000,47.9393,47.9393,47.8234,47.8234,7842.4508570319,0
+EMXC.US,D,20191210,000000,47.8135,47.8135,47.7561,47.7561,5966.4017142013,0
+EMXC.US,D,20191211,000000,48.1473,48.4008,48.1344,48.3761,5722.0508570619,0
+EMXC.US,D,20191212,000000,48.6712,49.3536,48.6712,49.2733,9380.245714153,0
+EMXC.US,D,20191213,000000,49.3347,49.6814,49.3347,49.4506,9426.6925712952,0
+EMXC.US,D,20191216,000000,49.4724,49.4724,49.1694,49.1694,15849.485142633,0
+EMXC.US,D,20191217,000000,49.5219,49.5942,49.4714,49.5942,3854.0794285169,0
+EMXC.US,D,20191218,000000,49.8646,49.9042,49.7834,49.8686,1562.0279999779,0
+EMXC.US,D,20191219,000000,49.718,49.9587,49.718,49.9181,3572.3691428066,0
+EMXC.US,D,20191220,000000,49.9636,49.9934,49.9161,49.9161,1272.239999982,0
+EMXC.US,D,20191223,000000,49.9478,50.0221,49.93,49.9973,4642.6662856486,0
+EMXC.US,D,20191224,000000,49.8547,49.8646,49.8398,49.8398,1003.6559999858,0
+EMXC.US,D,20191226,000000,50.0924,50.1459,50.0518,50.1459,5584.7297142067,0
+EMXC.US,D,20191227,000000,50.4053,50.4747,50.3499,50.3707,6600.5022856209,0
+EMXC.US,D,20191230,000000,50.4628,50.4628,50.0627,50.0627,2028.5159999713,0
+EMXC.US,D,20191231,000000,50.0904,50.231,50.0904,50.231,2341.5274285383,0
+EMXC.US,D,20200102,000000,50.6242,50.8292,50.5074,50.8292,9392.3622855814,0
+EMXC.US,D,20200103,000000,50.2479,50.3449,50.238,50.238,3527.9417142358,0
+EMXC.US,D,20200106,000000,49.7576,49.9636,49.7131,49.9201,10289.998285569,0
+EMXC.US,D,20200107,000000,49.7121,49.8983,49.7121,49.8686,9248.982857012,0
+EMXC.US,D,20200108,000000,49.8072,50.3647,49.8072,50.1627,5364.6119999241,0
+EMXC.US,D,20200109,000000,50.5024,50.5806,50.3647,50.444,3948.9925713727,0
+EMXC.US,D,20200110,000000,50.7183,50.8352,50.6579,50.6579,3182.6194285264,0
+EMXC.US,D,20200113,000000,50.8847,51.2838,50.8847,51.2838,3341.1445713813,0
+EMXC.US,D,20200114,000000,51.1105,51.1293,50.9342,51.1145,5447.4085713515,0
+EMXC.US,D,20200115,000000,50.9045,50.9045,50.6896,50.7104,12034.784571258,0
+EMXC.US,D,20200116,000000,51.0412,51.0709,50.8926,50.9996,4386.1988570808,0
+EMXC.US,D,20200117,000000,51.1887,51.3155,51.0808,51.3155,5151.5622856414,0
+EMXC.US,D,20200121,000000,50.6391,50.7857,50.4925,50.5034,48445.0817136,0
+EMXC.US,D,20200122,000000,50.953,50.953,50.7183,50.8748,3892.4485713735,0
+EMXC.US,D,20200123,000000,50.3251,50.5688,50.13,50.5688,4725.462857076,0
+EMXC.US,D,20200124,000000,50.6638,50.6638,50.2677,50.4638,7089.2039998997,0
+EMXC.US,D,20200127,000000,48.894,49.1585,48.7712,49.0218,14287.457142655,0
+EMXC.US,D,20200128,000000,49.0515,49.2456,48.9039,49.2456,9195.4679998699,0
+EMXC.US,D,20200129,000000,49.414,49.414,49.1783,49.2407,6095.6451427709,0
+EMXC.US,D,20200130,000000,48.3364,48.5226,48.0958,48.4543,63229.31828482,0
+EMXC.US,D,20200131,000000,47.8353,47.8353,47.2985,47.3956,10389.959999853,0
+EMXC.US,D,20200203,000000,47.7175,47.87,47.7175,47.7967,4404.3737142234,0
+EMXC.US,D,20200204,000000,48.9039,48.9881,48.6989,48.7871,4652.7634285056,0
+EMXC.US,D,20200205,000000,49.3645,49.4179,49.0218,49.0495,6496.5017141938,0
+EMXC.US,D,20200206,000000,49.0119,49.1585,49.0119,49.1099,982.4519999861,0
+EMXC.US,D,20200207,000000,48.2275,48.3454,48.0611,48.1354,7306.2925713252,0
+EMXC.US,D,20200210,000000,48.1205,48.3295,48.1205,48.3295,2943.3171428155,0
+EMXC.US,D,20200211,000000,48.8653,49.0307,48.797,48.8277,9660.9462855776,0
+EMXC.US,D,20200212,000000,49.3258,49.4269,49.2446,49.2813,4201.4211427977,0
+EMXC.US,D,20200213,000000,48.9624,49.0911,48.8742,48.9218,8186.7634284556,0
+EMXC.US,D,20200214,000000,49.2575,49.2575,48.9921,49.0406,7800.0428570325,0
+EMXC.US,D,20200218,000000,48.5811,48.6306,48.4929,48.5187,6325.8599999105,0
+EMXC.US,D,20200219,000000,48.8554,48.896,48.8554,48.8782,992.5491428431,0
+EMXC.US,D,20200220,000000,48.2968,48.4236,47.9046,48.0601,12334.669714111,0
+EMXC.US,D,20200221,000000,47.7274,48.0314,47.7274,47.8294,5414.0879999234,0
+EMXC.US,D,20200224,000000,45.8357,46.1012,45.809,45.9694,12093.347999829,0
+EMXC.US,D,20200225,000000,46.5914,46.5914,45.598,45.598,8341.2497141677,0
+EMXC.US,D,20200226,000000,45.9734,46.2091,45.6902,45.6971,3149.2988570983,0
+EMXC.US,D,20200227,000000,45.0712,45.3713,44.4829,44.5463,7620.3137141779,0
+EMXC.US,D,20200228,000000,43.131,43.9154,42.8359,43.9154,23013.407999674,0
+EMXC.US,D,20200302,000000,43.8173,44.5908,43.7193,44.5849,58970.343427737,0
+EMXC.US,D,20200303,000000,44.469,45.297,44.3353,44.3908,6981.1645713298,0
+EMXC.US,D,20200304,000000,44.8483,45.1454,44.8483,45.1454,290.7977142816,0
+EMXC.US,D,20200305,000000,44.5522,44.5522,43.7193,43.8728,3362.348571381,0
+EMXC.US,D,20200306,000000,42.7289,43.2479,42.7289,43.136,35263.261713787,0
+EMXC.US,D,20200309,000000,39.4161,41.6019,39.4161,39.4577,17093.453142615,0
+EMXC.US,D,20200310,000000,40.9363,41.5117,40.3807,41.5117,7714.217142748,0
+EMXC.US,D,20200311,000000,40.1955,40.3272,39.1111,39.5241,22476.239999682,0
+EMXC.US,D,20200312,000000,36.1815,36.1815,34.4167,35.1367,26953.313142476,0
+EMXC.US,D,20200313,000000,38.1613,38.1613,36.2687,37.9454,5988.6154284867,0
+EMXC.US,D,20200316,000000,33.5927,34.7702,32.4844,32.9014,19202.746285443,0
+EMXC.US,D,20200317,000000,33.3292,34.7207,33.3292,34.6999,7479.9634284656,0
+EMXC.US,D,20200318,000000,31.7694,32.5528,30.8771,31.3792,11001.846856987,0
+EMXC.US,D,20200319,000000,30.9266,31.7199,30.9266,31.4921,6507.6085713365,0
+EMXC.US,D,20200320,000000,33.2252,33.2252,31.9457,32.0051,31550.542285268,0
+EMXC.US,D,20200323,000000,31.9754,31.9754,30.5552,30.8701,27027.022285332,0
+EMXC.US,D,20200324,000000,33.1619,33.2203,32.9063,33.1123,3911.6331428018,0
+EMXC.US,D,20200325,000000,34.1017,35.2218,34.1017,35.103,9142.9628570135,0
+EMXC.US,D,20200326,000000,35.3377,36.1033,35.3377,36.0637,8825.9125713037,0
+EMXC.US,D,20200327,000000,34.0631,34.6999,34.0631,34.0799,15798.999428348,0
+EMXC.US,D,20200330,000000,34.1205,34.5048,34.1205,34.4305,5849.2748570601,0
+EMXC.US,D,20200331,000000,35.1921,35.1921,34.7702,34.7702,4445.7719999371,0
+EMXC.US,D,20200401,000000,33.6422,33.6818,33.2797,33.3312,5631.1765713489,0
+EMXC.US,D,20200402,000000,34.1314,34.7405,34.1116,34.689,29378.646856727,0
+EMXC.US,D,20200403,000000,34.7326,34.7326,33.7115,33.9363,35505.593142355,0
+EMXC.US,D,20200406,000000,35.2981,35.9943,35.2981,35.93,4582.0834285066,0
+EMXC.US,D,20200407,000000,37.3571,37.3571,36.3083,36.3281,14263.223999798,0
+EMXC.US,D,20200408,000000,36.4648,37.0233,36.3667,36.9124,10294.037142712,0
+EMXC.US,D,20200409,000000,37.3274,37.8087,37.0332,37.0332,64615.655999086,0
+EMXC.US,D,20200413,000000,37.0035,37.0035,36.5826,36.9738,16123.117714058,0
+EMXC.US,D,20200414,000000,37.68,38.0286,37.575,37.7374,24846.03942822,0
+EMXC.US,D,20200415,000000,36.7391,36.7411,36.4757,36.6411,3880.3319999451,0
+EMXC.US,D,20200416,000000,37.1699,37.1699,36.6272,36.6985,7777.8291427471,0
+EMXC.US,D,20200417,000000,37.7988,37.7988,37.471,37.6602,11440.062856981,0
+EMXC.US,D,20200420,000000,37.4155,37.4542,36.9976,37.0154,16122.107999772,0
+EMXC.US,D,20200421,000000,36.1429,36.1617,35.9171,36.034,2301.1388571103,0
+EMXC.US,D,20200422,000000,37.0402,37.0669,36.953,36.9669,11704.607999834,0
+EMXC.US,D,20200423,000000,37.4155,37.5433,36.9154,36.9788,4979.9108570724,0
+EMXC.US,D,20200424,000000,36.5826,36.7361,36.3865,36.6718,14334.913714083,0
+EMXC.US,D,20200427,000000,37.1798,37.5928,37.1699,37.5928,13146.479999814,0
+EMXC.US,D,20200428,000000,38.0236,38.0236,37.7889,37.7958,6814.5617141893,0
+EMXC.US,D,20200429,000000,38.4842,39.0081,38.4842,39.0081,22162.218856829,0
+EMXC.US,D,20200430,000000,38.8862,38.8862,38.1712,38.3217,8875.388571303,0
+EMXC.US,D,20200501,000000,37.4542,37.4542,36.9917,37.1511,5785.662857061,0
+EMXC.US,D,20200504,000000,37.268,37.6899,37.268,37.6314,4040.8765713714,0
+EMXC.US,D,20200505,000000,38.1029,38.1029,37.6701,37.6701,10472.75657128,0
+EMXC.US,D,20200506,000000,37.6225,37.6225,37.2779,37.3472,31157.763428131,0
+EMXC.US,D,20200507,000000,37.5433,37.7146,37.5195,37.5819,5697.8177142051,0
+EMXC.US,D,20200508,000000,37.9949,38.3178,37.9949,38.1662,9758.8885712905,0
+EMXC.US,D,20200511,000000,37.9602,38.0731,37.8671,37.8671,12609.311999822,0
+EMXC.US,D,20200512,000000,38.1712,38.4842,37.8028,37.8216,23720.207999664,0
+EMXC.US,D,20200513,000000,38.1712,38.1712,37.3383,37.5809,9971.9382855732,0
+EMXC.US,D,20200514,000000,36.9936,37.7988,36.8956,37.7988,41877.899999408,0
+EMXC.US,D,20200515,000000,37.1491,37.3224,37.0372,37.1699,3987.3617142293,0
+EMXC.US,D,20200518,000000,37.9157,38.4029,37.9157,38.3564,7140.6994284704,0
+EMXC.US,D,20200519,000000,38.3564,38.5139,38.1692,38.1692,19363.290856869,0
+EMXC.US,D,20200520,000000,38.6703,39.0437,38.6703,38.9061,20530.520571138,0
+EMXC.US,D,20200521,000000,39.0041,39.1358,38.6604,38.813,52334.501142117,0
+EMXC.US,D,20200522,000000,38.3663,38.4445,38.1128,38.395,15475.890856924,0
+EMXC.US,D,20200526,000000,39.6023,39.6617,39.22,39.224,24251.317713943,0
+EMXC.US,D,20200527,000000,39.4943,39.6221,39.1804,39.6072,119482.52056974,0
+EMXC.US,D,20200528,000000,39.632,40.0242,39.4626,39.4755,70326.599999005,0
+EMXC.US,D,20200529,000000,39.4943,39.9103,39.3963,39.8954,22847.81485682,0
+EMXC.US,D,20200601,000000,40.2005,40.7591,40.2005,40.7492,8902.6508570169,0
+EMXC.US,D,20200602,000000,41.2691,41.7187,41.2691,41.691,18167.7891426,0
+EMXC.US,D,20200603,000000,42.6408,42.9438,42.5328,42.8656,55205.118856362,0
+EMXC.US,D,20200604,000000,42.3367,42.5823,42.2585,42.3149,17032.870285473,0
+EMXC.US,D,20200605,000000,43.7094,43.8916,43.5549,43.6173,13271.684571241,0
+EMXC.US,D,20200608,000000,43.6302,44.2095,43.3667,44.1907,15356.744571211,0
+EMXC.US,D,20200609,000000,43.4044,43.8074,43.3271,43.7678,22647.891428251,0
+EMXC.US,D,20200610,000000,43.9639,43.9738,43.4638,43.8272,19321.892571155,0
+EMXC.US,D,20200611,000000,42.1802,42.4338,41.1711,41.2295,17547.82457118,0
+EMXC.US,D,20200612,000000,42.3407,42.3962,41.798,42.3268,21023.26114256,0
+EMXC.US,D,20200615,000000,40.9958,41.9703,40.9116,41.7217,17578.115999751,0
+EMXC.US,D,20200616,000000,43.0845,43.0845,41.6563,41.9505,32365.381713828,0
+EMXC.US,D,20200617,000000,42.3952,42.41,42.1862,42.2516,28734.449142451,0
+EMXC.US,D,20200618,000000,42.0099,42.2862,42.0099,42.1297,12804.186856962,0
+EMXC.US,D,20200619,000000,42.513,42.5328,42.1575,42.1575,5439.3308570659,0
+EMXC.US,D,20200622,000000,42.5883,42.7596,42.5427,42.6358,23011.388571103,0
+EMXC.US,D,20200623,000000,43.1142,43.2707,42.9092,42.9092,4149.925714227,0
+EMXC.US,D,20200624,000000,42.6101,42.6101,42.0862,42.2654,3737.9622856614,0
+EMXC.US,D,20200625,000000,42.2961,42.6022,42.2961,42.6022,2781.7628571035,0
+EMXC.US,D,20200626,000000,42.2367,42.2565,42,42.0347,8220.0839998837,0
+EMXC.US,D,20200629,000000,42.1783,42.3763,42.0891,42.3763,8282.6862855971,0
+EMXC.US,D,20200630,000000,42.1783,42.2446,41.9535,42.2238,9930.5399998595,0
+EMXC.US,D,20200701,000000,42.5229,42.7398,42.513,42.7398,5713.9731427763,0
+EMXC.US,D,20200702,000000,43.341,43.6361,43.3103,43.3103,9538.7708570079,0
+EMXC.US,D,20200706,000000,44.1392,44.3551,44.1392,44.2769,9298.4588570113,0
+EMXC.US,D,20200707,000000,43.7649,44.1392,43.6718,43.7054,9965.879999859,0
+EMXC.US,D,20200708,000000,44.0115,44.2482,43.7302,44.2482,25300.410856785,0
+EMXC.US,D,20200709,000000,44.3551,44.3551,43.8342,44.0996,15080.08285693,0
+EMXC.US,D,20200710,000000,43.8045,43.9124,43.6757,43.9124,12355.873714111,0
+EMXC.US,D,20200713,000000,44.0412,44.4938,43.7649,43.7708,14976.082285502,0
+EMXC.US,D,20200714,000000,43.4984,44.2184,43.4984,44.2184,6681.2794284769,0
+EMXC.US,D,20200715,000000,44.4641,44.474,44.157,44.3512,8536.1245713078,0
+EMXC.US,D,20200716,000000,44.159,44.2482,44.061,44.2105,12838.517142676,0
+EMXC.US,D,20200717,000000,44.5037,44.5037,44.3304,44.4195,7554.6822856074,0
+EMXC.US,D,20200720,000000,44.4443,44.781,44.3749,44.781,19844.924571148,0
+EMXC.US,D,20200721,000000,45.4703,45.5198,45.2782,45.3217,24943.981713933,0
+EMXC.US,D,20200722,000000,45.3316,45.4604,45.2237,45.3316,13592.773714093,0
+EMXC.US,D,20200723,000000,45.1346,45.2385,44.7404,44.878,7618.2942856065,0
+EMXC.US,D,20200724,000000,44.7206,45.2831,44.7206,45.193,11589.500571265,0
+EMXC.US,D,20200727,000000,45.814,46.3468,45.814,46.3299,11737.928571263,0
+EMXC.US,D,20200728,000000,46.1992,46.1992,45.8932,45.913,15664.70742835,0
+EMXC.US,D,20200729,000000,46.2874,46.6201,46.1695,46.533,9683.159999863,0
+EMXC.US,D,20200730,000000,45.8635,45.9526,45.4584,45.9427,4485.1508570794,0
+EMXC.US,D,20200731,000000,45.6278,45.6872,45.1346,45.3812,11431.985142695,0
+EMXC.US,D,20200803,000000,45.2336,45.3514,45.2138,45.3514,124646.19942681,0
+EMXC.US,D,20200804,000000,45.3118,45.7367,45.3118,45.7367,52725.260570683,0
+EMXC.US,D,20200805,000000,46.5191,46.5191,46.2576,46.3141,4101.4594285134,0
+EMXC.US,D,20200806,000000,46.1992,46.5181,46.1794,46.5013,9981.0257141445,0
+EMXC.US,D,20200807,000000,45.9922,46.1497,45.9427,45.9952,11076.565714129,0
+EMXC.US,D,20200810,000000,46.3171,46.3963,46.12,46.3963,7826.2954284607,0
+EMXC.US,D,20200811,000000,46.731,46.731,46.2834,46.2834,7742.4891427476,0
+EMXC.US,D,20200812,000000,46.6924,46.8499,46.6429,46.7776,11805.579428404,0
+EMXC.US,D,20200813,000000,46.7508,46.8796,46.5835,46.7211,11347.169142697,0
+EMXC.US,D,20200814,000000,46.4557,46.6825,46.4557,46.5835,15914.106856918,0
+EMXC.US,D,20200817,000000,46.8301,47.0074,46.7707,46.8449,15212.355428356,0
+EMXC.US,D,20200818,000000,46.6825,46.6825,46.4844,46.6716,4470.0051427939,0
+EMXC.US,D,20200819,000000,46.5141,46.5656,46.1596,46.1596,10644.407999849,0
+EMXC.US,D,20200820,000000,45.0949,45.5673,45.0949,45.5673,5791.7211427752,0
+EMXC.US,D,20200821,000000,45.5,45.7268,45.4604,45.7268,5732.1479999189,0
+EMXC.US,D,20200824,000000,46.2874,46.2874,45.9823,45.9922,16974.306856903,0
+EMXC.US,D,20200825,000000,46.2388,46.4844,46.1784,46.4735,15960.55371406,0
+EMXC.US,D,20200826,000000,46.5637,46.6478,46.5141,46.6231,12670.904571249,0
+EMXC.US,D,20200827,000000,46.6528,46.6528,46.0606,46.3171,11585.461714122,0
+EMXC.US,D,20200828,000000,46.5825,46.7707,46.5528,46.7707,11006.895428416,0
+EMXC.US,D,20200831,000000,45.8239,45.8239,45.4802,45.6773,24022.112571089,0
+EMXC.US,D,20200901,000000,46.1002,46.1794,45.913,46.1497,46059.126856491,0
+EMXC.US,D,20200902,000000,45.9774,46.12,45.7753,46.12,8495.7359998798,0
+EMXC.US,D,20200903,000000,46.0407,46.0407,45.2732,45.6565,6885.2417141883,0
+EMXC.US,D,20200904,000000,45.8536,45.8734,45.0811,45.8456,14202.641142656,0
+EMXC.US,D,20200908,000000,45.4505,45.8734,45.3366,45.4802,22068.315428259,0
+EMXC.US,D,20200909,000000,45.9328,46.2675,45.9328,46.1665,11278.508571269,0
+EMXC.US,D,20200910,000000,46.2675,46.2675,45.6377,45.6723,4140.8382856557,0
+EMXC.US,D,20200911,000000,46.0209,46.12,45.8734,45.9625,2681.8011428192,0
+EMXC.US,D,20200914,000000,46.5439,46.8103,46.5439,46.7608,8892.5537141599,0
+EMXC.US,D,20200915,000000,47.0173,47.3025,47.0173,47.144,28756.662856736,0
+EMXC.US,D,20200916,000000,47.2936,47.46,47.1381,47.1381,11992.376571259,0
+EMXC.US,D,20200917,000000,46.6132,47.0371,46.6132,47.0371,2360.7119999666,0
+EMXC.US,D,20200918,000000,46.9875,47.1559,46.5141,46.5736,21353.437713984,0
+EMXC.US,D,20200921,000000,45.6773,45.9526,45.2722,45.9526,7725.3239998907,0
+EMXC.US,D,20200922,000000,45.7466,45.7466,45.2831,45.5485,7719.2657141765,0
+EMXC.US,D,20200923,000000,45.3613,45.3613,44.7344,44.7344,16913.723999761,0
+EMXC.US,D,20200924,000000,43.9718,44.7899,43.853,44.5938,8162.5302855988,0
+EMXC.US,D,20200925,000000,44.2977,44.7404,44.2184,44.7404,8644.1639998777,0
+EMXC.US,D,20200928,000000,45.2039,45.3415,45.1296,45.1296,7321.4382856107,0
+EMXC.US,D,20200929,000000,45.0365,45.292,45.0365,45.1593,5881.5857142025,0
+EMXC.US,D,20200930,000000,45.3613,45.7367,45.3613,45.598,3976.2548570866,0
+EMXC.US,D,20201001,000000,45.913,46.0407,45.7268,46.0407,10547.475428422,0
+EMXC.US,D,20201002,000000,45.3217,45.6872,45.3217,45.5139,4690.1228570765,0
+EMXC.US,D,20201005,000000,46.0596,46.3567,45.9873,46.3567,12440.68971411,0
+EMXC.US,D,20201006,000000,46.4329,46.5023,46.0645,46.1002,5592.8074284923,0
+EMXC.US,D,20201007,000000,46.5042,46.7905,46.5042,46.6617,5333.3108570674,0
+EMXC.US,D,20201008,000000,46.8202,47.0371,46.8202,47.0371,7177.0491427556,0
+EMXC.US,D,20201009,000000,47.3312,47.5471,47.2292,47.2639,8493.7165713084,0
+EMXC.US,D,20201012,000000,47.459,47.4788,47.3124,47.4213,10287.978856997,0
+EMXC.US,D,20201013,000000,47.1757,47.1757,47.0074,47.1064,3129.1045713843,0
+EMXC.US,D,20201014,000000,47.0965,47.2292,46.9905,47.0282,7863.6548570316,0
+EMXC.US,D,20201015,000000,46.426,46.6746,46.426,46.6053,17966.855999746,0
+EMXC.US,D,20201016,000000,46.633,46.7073,46.5439,46.5736,2795.8988571033,0
+EMXC.US,D,20201019,000000,46.939,46.939,46.5241,46.5835,13281.781714098,0
+EMXC.US,D,20201020,000000,47.0074,47.2243,46.9291,47.0767,3508.7571428075,0
+EMXC.US,D,20201021,000000,47.0569,47.2985,47.0569,47.1411,4575.0154285067,0
+EMXC.US,D,20201022,000000,47.1846,47.2639,47.0717,47.1391,5134.3971427845,0
+EMXC.US,D,20201023,000000,47.3025,47.4986,47.2936,47.4986,4856.725714217,0
+EMXC.US,D,20201026,000000,46.939,46.9578,46.5934,46.8994,15844.436571204,0
+EMXC.US,D,20201027,000000,46.7905,46.7905,46.6132,46.731,2447.5474285368,0
+EMXC.US,D,20201028,000000,45.804,45.8585,45.4802,45.5099,14965.985142645,0
+EMXC.US,D,20201029,000000,45.3316,45.6773,45.1296,45.6773,10374.814285568,0
+EMXC.US,D,20201030,000000,45.2732,45.2732,44.9028,45.1544,35317.786285215,0
+EMXC.US,D,20201102,000000,45.5287,45.6773,45.4257,45.6773,6458.1325713372,0
+EMXC.US,D,20201103,000000,46.2289,46.4161,46.2081,46.4062,12386.165142682,0
+EMXC.US,D,20201104,000000,47.0569,47.459,47.0569,47.3025,6329.8988570533,0
+EMXC.US,D,20201105,000000,47.972,48.3959,47.9363,48.3077,23837.334856806,0
+EMXC.US,D,20201106,000000,48.1988,48.5296,47.8997,48.4751,28464.855428169,0
+EMXC.US,D,20201109,000000,50.2697,50.2697,49.2535,49.411,15810.106285491,0
+EMXC.US,D,20201110,000000,49.4011,49.7319,49.2733,49.5883,5661.4679999199,0
+EMXC.US,D,20201111,000000,49.8497,50.0716,49.7963,50.0052,34297.974856658,0
+EMXC.US,D,20201112,000000,49.8646,50.0627,49.3645,49.5001,7393.1279998954,0
+EMXC.US,D,20201113,000000,49.9636,50.3172,49.9636,50.2796,3446.1548570941,0
+EMXC.US,D,20201116,000000,51.1462,51.4403,50.9887,51.263,18913.967999732,0
+EMXC.US,D,20201117,000000,50.9887,51.4522,50.9887,51.3482,9400.439999867,0
+EMXC.US,D,20201118,000000,51.6096,51.6988,51.3383,51.3383,7622.3331427493,0
+EMXC.US,D,20201119,000000,51.0184,51.3432,51.0184,51.26,8639.1154284492,0
+EMXC.US,D,20201120,000000,51.2353,51.3531,51.2353,51.2452,6882.2125713312,0
+EMXC.US,D,20201123,000000,51.9048,51.9048,51.5849,51.674,9266.1479998689,0
+EMXC.US,D,20201124,000000,51.9543,52.4752,51.8949,52.4445,14937.713142646,0
+EMXC.US,D,20201125,000000,52.0523,52.3386,51.9394,52.3386,62868.850284825,0
+EMXC.US,D,20201127,000000,52.5059,52.6832,52.4683,52.5149,9527.6639998652,0
+EMXC.US,D,20201130,000000,51.9048,51.9048,51.5007,51.5106,30449.953713855,0
+EMXC.US,D,20201201,000000,53.8945,53.8945,52.4039,52.812,10795.865142704,0
+EMXC.US,D,20201202,000000,52.9595,53.2646,52.9595,53.2467,58328.165142032,0
+EMXC.US,D,20201203,000000,53.7469,54.0331,53.7469,53.7469,25219.633713929,0
+EMXC.US,D,20201204,000000,54.3292,54.7135,54.3292,54.7135,43848.862285094,0
+EMXC.US,D,20201207,000000,54.7135,55.0076,54.6541,54.7759,28733.439428165,0
+EMXC.US,D,20201208,000000,54.7135,54.8502,54.7095,54.7531,13627.103999807,0
+EMXC.US,D,20201209,000000,55.1364,55.1859,54.4867,54.6739,174715.9114261,0
+EMXC.US,D,20201210,000000,54.5758,55.3097,54.556,55.3048,24555.241713938,0
+EMXC.US,D,20201211,000000,55.0086,55.3632,54.9393,55.0958,57124.585713478,0
+EMXC.US,D,20201214,000000,54.6145,54.6333,54.3431,54.3778,56760.07885634,0
+EMXC.US,D,20201215,000000,54.4966,55.0086,54.451,54.9651,29157.519428159,0
+EMXC.US,D,20201216,000000,54.9591,55.1562,54.6055,55.1364,32821.772570964,0
+EMXC.US,D,20201217,000000,55.275,55.3434,55.1859,55.3404,37400.826856614,0
+EMXC.US,D,20201218,000000,55.0869,55.1849,54.6838,55.0581,38549.88171374,0
+EMXC.US,D,20201221,000000,54.2005,54.457,53.7419,54.2995,114206.76342696,0
+EMXC.US,D,20201222,000000,54.0925,54.0925,53.6389,53.7419,72444.980570404,0
+EMXC.US,D,20201223,000000,54.3688,54.5659,54.3094,54.4471,34012.225713805,0
+EMXC.US,D,20201224,000000,54.8115,55.1166,54.7749,54.9591,31217.336570987,0
+EMXC.US,D,20201228,000000,55.3236,55.4919,55.2453,55.3632,60256.719427719,0
+EMXC.US,D,20201229,000000,55.8168,55.8663,55.3335,55.7643,30670.071428138,0
+EMXC.US,D,20201230,000000,56.3001,56.4229,56.1822,56.2803,56213.823427776,0
+EMXC.US,D,20201231,000000,56.3189,56.4278,55.8366,56.0436,25652.801142494,0
+EMXC.US,D,20210104,000000,57.3548,57.442,56.4774,56.6943,50537.209713571,0
+EMXC.US,D,20210105,000000,56.9409,57.6906,56.9409,57.6213,37203.932570902,0
+EMXC.US,D,20210106,000000,57.0587,57.9461,56.9993,57.5915,101441.95542714,0
+EMXC.US,D,20210107,000000,57.857,58.1036,57.7104,58.054,69369.390856161,0
+EMXC.US,D,20210108,000000,59.3554,59.5218,58.9216,59.4535,110388.02399844,0
+EMXC.US,D,20210111,000000,58.9216,59.2871,58.8929,59.1395,118073.96914119,0
+EMXC.US,D,20210112,000000,59.1583,59.4435,58.981,59.3752,105744.3479985,0
+EMXC.US,D,20210113,000000,59.5426,59.6505,59.2276,59.4435,39122.389713732,0
+EMXC.US,D,20210114,000000,59.9368,60.4201,59.8486,60.0645,87338.266284479,0
+EMXC.US,D,20210115,000000,59.0702,59.1098,58.5819,58.7196,67294.427999048,0
+EMXC.US,D,20210119,000000,59.6307,59.7793,59.0801,59.0999,89141.615998739,0
+EMXC.US,D,20210120,000000,59.7199,59.8189,59.5327,59.7496,44198.223427946,0
+EMXC.US,D,20210121,000000,60.2527,60.2527,59.7595,60.1636,256755.19713922,0
+EMXC.US,D,20210122,000000,59.1197,59.2871,59.0028,59.2078,597739.75027726,0
+EMXC.US,D,20210125,000000,59.5525,59.5525,58.6651,59.1197,2287599.5982533,0
+EMXC.US,D,20210126,000000,58.8236,58.9028,58.5671,58.7641,95674.467427218,0
+EMXC.US,D,20210127,000000,57.749,57.9352,57.3152,57.4143,91906.213712985,0
+EMXC.US,D,20210128,000000,57.5618,58.2313,57.4826,57.9946,51444.942856415,0
+EMXC.US,D,20210129,000000,56.9111,56.9111,56.002,56.2317,91438.715998706,0
+EMXC.US,D,20210201,000000,57.4044,57.7886,57.1677,57.7104,215231.7068541,0
+EMXC.US,D,20210202,000000,58.6463,58.6562,58.4413,58.5374,67699.323427614,0
+EMXC.US,D,20210203,000000,58.5968,58.7939,58.3551,58.6661,75557.929713217,0
+EMXC.US,D,20210204,000000,58.4482,58.4977,58.1244,58.468,100418.10514144,0
+EMXC.US,D,20210205,000000,58.9414,59.1098,58.7067,59.0801,42234.32914226,0
+EMXC.US,D,20210208,000000,58.784,59.2871,58.784,59.2871,55404.032570645,0
+EMXC.US,D,20210209,000000,59.0999,59.5614,59.0603,59.503,48897.433713594,0
+EMXC.US,D,20210210,000000,59.7892,59.8654,59.297,59.5426,73322.422284677,0
+EMXC.US,D,20210211,000000,59.907,60.1645,59.7892,59.9803,73071.003427538,0
+EMXC.US,D,20210212,000000,59.8674,60.223,59.7397,60.114,76992.733713196,0
+EMXC.US,D,20210216,000000,60.529,60.5587,60.1626,60.2428,55138.477713506,0
+EMXC.US,D,20210217,000000,59.9368,60.114,59.6555,60.0952,48351.17828503,0
+EMXC.US,D,20210218,000000,59.4138,59.6307,59.1306,59.5228,66056.51828478,0
+EMXC.US,D,20210219,000000,59.9863,60.223,59.7704,59.9169,71838.142284698,0
+EMXC.US,D,20210222,000000,58.6364,59.2375,58.6166,58.6166,57875.813142038,0
+EMXC.US,D,20210223,000000,58.5374,59.1781,58.261,59.0801,45557.298856498,0
+EMXC.US,D,20210224,000000,58.4096,59.1979,58.3997,59.188,57519.383999186,0
+EMXC.US,D,20210225,000000,59.2177,59.4039,57.8272,57.9015,68130.471427608,0
+EMXC.US,D,20210226,000000,57.6609,57.6609,56.7626,57.1181,88224.795427323,0
+EMXC.US,D,20210301,000000,58.054,58.7443,58.054,58.473,61045.306284851,0
+EMXC.US,D,20210302,000000,58.0342,58.5076,57.9709,58.2511,41260.964570845,0
+EMXC.US,D,20210303,000000,58.2709,58.6265,58.0233,58.2808,93585.368570105,0
+EMXC.US,D,20210304,000000,58.2709,58.7047,57.1578,57.3746,71962.337141839,0
+EMXC.US,D,20210305,000000,58.1729,58.1729,57.3746,58.1234,36135.654856632,0
+EMXC.US,D,20210308,000000,57.3647,57.6807,56.9607,56.9607,75209.57828465,0
+EMXC.US,D,20210309,000000,57.2855,58.0828,57.2855,57.8272,47429.309142186,0
+EMXC.US,D,20210310,000000,57.9461,58.0342,57.5272,57.9748,75113.655427509,0
+EMXC.US,D,20210311,000000,59.09,59.3455,58.7196,59.3455,83273.15657025,0
+EMXC.US,D,20210312,000000,58.4294,58.6017,58.261,58.5671,40287.59999943,0
+EMXC.US,D,20210315,000000,58.6463,58.9612,58.4086,58.9513,53890.47085638,0
+EMXC.US,D,20210316,000000,59.0801,59.2078,58.8533,59.0405,179646.34628317,0
+EMXC.US,D,20210317,000000,58.3898,59.194,58.0986,59.0702,42924.973713678,0
+EMXC.US,D,20210318,000000,58.3898,58.4977,57.7421,57.8173,44501.137713656,0
+EMXC.US,D,20210319,000000,57.9164,58.4542,57.8173,58.3898,148449.2039979,0
+EMXC.US,D,20210322,000000,58.1036,58.5175,57.9649,58.37,35892.313713778,0
+EMXC.US,D,20210323,000000,57.749,57.857,57.2657,57.3846,38232.831428031,0
+EMXC.US,D,20210324,000000,57.2954,57.3875,56.7725,56.8022,40098.783428004,0
+EMXC.US,D,20210325,000000,56.8616,57.1478,56.6051,57.1181,36378.995999485,0
+EMXC.US,D,20210326,000000,57.651,58.3898,57.6113,58.3898,310380.11313847,0
+EMXC.US,D,20210329,000000,57.9946,58.2709,57.8084,58.1036,44183.077713661,0
+EMXC.US,D,20210330,000000,58.1432,58.2511,57.9461,58.163,70779.961713284,0
+EMXC.US,D,20210331,000000,58.2115,58.6611,58.2115,58.6067,51745.837713554,0
+EMXC.US,D,20210401,000000,58.8236,59.1395,58.8236,58.9513,346421.86456653,0
+EMXC.US,D,20210405,000000,59.394,59.4435,59.0207,59.2772,270590.30228189,0
+EMXC.US,D,20210406,000000,59.2574,59.5525,59.2574,59.4188,35370.291428071,0
+EMXC.US,D,20210407,000000,59.0999,59.2375,58.8889,58.9612,35117.862856646,0
+EMXC.US,D,20210408,000000,59.394,59.602,59.3069,59.394,69342.128570448,0
+EMXC.US,D,20210409,000000,58.9711,59.0999,58.9414,59.0405,27734.831999608,0
+EMXC.US,D,20210412,000000,58.9414,58.9414,58.365,58.4977,99403.342284308,0
+EMXC.US,D,20210413,000000,58.6166,59.085,58.6166,58.9216,92978.530284399,0
+EMXC.US,D,20210414,000000,59.1395,59.5921,59.1395,59.3118,31976.641713833,0
+EMXC.US,D,20210415,000000,60.0853,60.0942,59.804,60.0457,46476.138856485,0
+EMXC.US,D,20210416,000000,60.0457,60.2131,59.8674,60.0952,49257.901713589,0
+EMXC.US,D,20210419,000000,60.016,60.016,59.6802,59.7724,47376.80399933,0
+EMXC.US,D,20210420,000000,59.7694,59.7793,59.2673,59.4138,307611.47656708,0
+EMXC.US,D,20210421,000000,59.0702,59.6703,58.981,59.6703,116626.03885549,0
+EMXC.US,D,20210422,000000,59.6902,59.6902,59.0504,59.188,141994.10056942,0
+EMXC.US,D,20210423,000000,59.71,59.9368,59.6684,59.8674,376286.18399468,0
+EMXC.US,D,20210426,000000,60.3418,60.5231,60.2923,60.4498,75249.966856078,0
+EMXC.US,D,20210427,000000,60.4498,60.5686,60.2032,60.2329,26281.853142485,0
+EMXC.US,D,20210428,000000,60.6171,60.9123,60.3507,60.6964,109278.34799845,0
+EMXC.US,D,20210429,000000,60.8529,60.8529,60.3319,60.7261,38382.269142314,0
+EMXC.US,D,20210430,000000,60.0061,60.0407,59.4931,59.5485,55772.578284925,0
+EMXC.US,D,20210503,000000,59.5921,59.8288,59.3891,59.6703,31314.269142414,0
+EMXC.US,D,20210504,000000,59.1682,59.2128,58.7245,59.1098,40310.823428001,0
+EMXC.US,D,20210505,000000,59.4039,59.6218,59.3435,59.5426,29928.941142434,0
+EMXC.US,D,20210506,000000,59.9863,60.4201,59.9516,60.4201,254134.98856783,0
+EMXC.US,D,20210507,000000,60.9123,61.5243,60.9024,61.2381,61356.298284846,0
+EMXC.US,D,20210510,000000,61.3857,61.3857,60.6904,60.7063,45829.921713637,0
+EMXC.US,D,20210511,000000,59.6703,60.1834,59.3257,60.1834,100038.45257001,0
+EMXC.US,D,20210512,000000,58.8929,58.9602,57.9748,57.9748,55307.099999218,0
+EMXC.US,D,20210513,000000,58.4878,58.8038,58.2808,58.5869,1204623.4731258,0
+EMXC.US,D,20210514,000000,59.1395,59.5287,59.0702,59.4435,65231.581713363,0
+EMXC.US,D,20210517,000000,58.8137,59.0316,58.5869,59.0108,56218.871999205,0
+EMXC.US,D,20210518,000000,59.8971,60.1537,59.8536,59.907,59274.267427733,0
+EMXC.US,D,20210519,000000,59.0702,59.809,59.0514,59.5228,59118.771427735,0
+EMXC.US,D,20210520,000000,59.5228,59.8486,59.5228,59.7842,302705.27485286,0
+EMXC.US,D,20210521,000000,59.9269,59.9269,59.2871,59.3752,351094.82228075,0
+EMXC.US,D,20210524,000000,59.6902,60.0952,59.6307,59.8872,88680.176570174,0
+EMXC.US,D,20210525,000000,60.3418,60.4003,60.1239,60.1636,129385.79828388,0
+EMXC.US,D,20210526,000000,60.3606,60.6568,60.322,60.6271,87835.045713043,0
+EMXC.US,D,20210527,000000,60.6271,60.731,60.534,60.6271,75098.509713223,0
+EMXC.US,D,20210528,000000,61.041,61.4253,61.041,61.3263,134581.7879981,0
+EMXC.US,D,20210601,000000,62.4008,62.4206,62.1988,62.3414,124234.23599824,0
+EMXC.US,D,20210602,000000,62.1948,62.6276,62.1948,62.6276,47630.24228504,0
+EMXC.US,D,20210603,000000,62.2047,62.3345,62.0364,62.1453,1103688.3942701,0
+EMXC.US,D,20210604,000000,62.4503,62.8247,62.4503,62.7752,95357.417141508,0
+EMXC.US,D,20210607,000000,62.5979,62.6375,62.381,62.588,81684.875998844,0
+EMXC.US,D,20210608,000000,62.4801,62.4801,62.175,62.2929,587198.33313455,0
+EMXC.US,D,20210609,000000,62.1849,62.3127,62.1354,62.1354,70353.862284719,0
+EMXC.US,D,20210610,000000,62.5306,62.7782,62.4385,62.689,83755.799998815,0
+EMXC.US,D,20210611,000000,62.6791,62.6791,62.3523,62.5207,96527.675998634,0
+EMXC.US,D,20210614,000000,62.689,62.8663,62.6038,62.7484,85617.713141646,0
+EMXC.US,D,20210615,000000,62.5999,62.6336,62.4008,62.5108,77858.058856041,0
+EMXC.US,D,20210616,000000,62.6791,62.8376,61.6749,61.8977,98816.698284316,0
+EMXC.US,D,20210617,000000,61.9472,62.1156,61.5115,61.5412,134026.44514096,0
+EMXC.US,D,20210618,000000,61.2342,61.3233,60.9776,60.9965,51812.47885641,0
+EMXC.US,D,20210621,000000,61.1252,61.5115,60.9073,61.4817,48016.962856464,0
+EMXC.US,D,20210622,000000,61.0658,61.4124,60.7994,61.3926,61281.579427704,0
+EMXC.US,D,20210623,000000,61.6204,61.8482,61.4194,61.4817,87876.443998757,0
+EMXC.US,D,20210624,000000,61.8581,62.0562,61.8185,61.9868,68688.8434276,0
+EMXC.US,D,20210625,000000,62.2542,62.3325,61.9967,62.1156,107456.82342705,0
+EMXC.US,D,20210628,000000,62.0066,62.0562,61.8482,62.0562,35634.836570924,0
+EMXC.US,D,20210629,000000,61.8086,61.8581,61.6204,61.8482,76862.480570341,0
+EMXC.US,D,20210630,000000,61.6798,61.8086,61.561,61.7392,31777.72799955,0
+EMXC.US,D,20210701,000000,61.7194,61.7492,61.2391,61.4619,30690.265713852,0
+EMXC.US,D,20210702,000000,61.6204,61.8779,61.4718,61.8779,52621.259999256,0
+EMXC.US,D,20210706,000000,61.6105,61.6105,60.9975,61.1747,30141.990856716,0
+EMXC.US,D,20210707,000000,61.4817,61.4867,60.9083,61.2936,60469.769142002,0
+EMXC.US,D,20210708,000000,60.3339,60.532,60.1358,60.3735,76956.383998911,0
+EMXC.US,D,20210709,000000,60.7796,61.1054,60.7499,61.0658,62112.574284836,0
+EMXC.US,D,20210712,000000,61.046,61.3431,60.8182,61.1747,87856.249713043,0
+EMXC.US,D,20210713,000000,60.9767,61.3352,60.8974,60.9172,75054.082284652,0
+EMXC.US,D,20210714,000000,61.5808,61.5808,61.2886,61.4421,48818.675999309,0
+EMXC.US,D,20210715,000000,61.4124,61.5313,61.2243,61.2837,133666.98685525,0
+EMXC.US,D,20210716,000000,61.452,61.452,60.7211,60.8281,710717.69141852,0
+EMXC.US,D,20210719,000000,59.7793,59.8793,59.3237,59.6505,194757.73028296,0
+EMXC.US,D,20210720,000000,59.4921,60.3141,59.4525,60.2051,791866.40913165,0
+EMXC.US,D,20210721,000000,59.8981,60.4428,59.7595,60.4428,28160.931428173,0
+EMXC.US,D,20210722,000000,60.6607,60.6607,60.324,60.6508,231470.94171101,0
+EMXC.US,D,20210723,000000,60.5518,60.5518,60.2626,60.5419,102403.20342712,0
+EMXC.US,D,20210726,000000,60.1358,60.6013,60.0962,60.6013,753190.3131322,0
+EMXC.US,D,20210727,000000,60.2547,60.2547,59.6902,60.1358,261487.7279963,0
+EMXC.US,D,20210728,000000,60.4726,60.7895,60.1457,60.7796,188024.95542591,0
+EMXC.US,D,20210729,000000,61.1945,61.3728,61.1302,61.3332,197148.7337115,0
+EMXC.US,D,20210730,000000,60.7003,60.9568,60.4626,60.5023,75797.231998928,0
+EMXC.US,D,20210802,000000,60.8479,61.1817,60.7301,60.74,147968.57999791,0
+EMXC.US,D,20210803,000000,61.0856,61.6105,60.8984,61.561,175570.1297118,0
+EMXC.US,D,20210804,000000,61.7888,61.9571,61.5263,61.6798,206545.13485422,0
+EMXC.US,D,20210805,000000,61.8383,61.9868,61.7591,61.769,133386.28628383,0
+EMXC.US,D,20210806,000000,61.5016,61.5016,61.2163,61.3332,236072.20971095,0
+EMXC.US,D,20210809,000000,61.4718,61.4718,61.2342,61.2639,177996.47314034,0
+EMXC.US,D,20210810,000000,61.1054,61.1549,60.9668,61.0163,199778.02971146,0
+EMXC.US,D,20210811,000000,61.2243,61.249,60.9668,61.2044,424161.78685114,0
+EMXC.US,D,20210812,000000,61.0064,61.0064,60.6112,60.7994,693858.49199018,0
+EMXC.US,D,20210813,000000,60.6211,60.7578,60.3745,60.7201,812909.86455993,0
+EMXC.US,D,20210816,000000,60.532,60.6102,60.3339,60.5419,736235.19084673,0
+EMXC.US,D,20210817,000000,59.9675,60.0962,59.5614,59.8486,2229186.6171113,0
+EMXC.US,D,20210818,000000,60.1061,60.3438,59.7644,59.7694,239662.75371089,0
+EMXC.US,D,20210819,000000,58.7206,59.1514,58.6314,59.0177,380403.79885176,0
+EMXC.US,D,20210820,000000,58.5918,59.1167,58.5027,59.0672,250652.48399645,0
+EMXC.US,D,20210823,000000,59.5812,59.8882,59.5218,59.7595,326966.68970966,0
+EMXC.US,D,20210824,000000,60.225,60.6003,60.2091,60.4428,232164.61542529,0
+EMXC.US,D,20210825,000000,60.5716,60.8875,60.5171,60.8182,104791.1777128,0
+EMXC.US,D,20210826,000000,60.5518,60.5617,60.1556,60.3636,137027.31599806,0
+EMXC.US,D,20210827,000000,60.8182,61.4421,60.7102,61.4421,400966.63028004,0
+EMXC.US,D,20210830,000000,61.6699,61.7224,61.4421,61.561,137746.23256948,0
+EMXC.US,D,20210831,000000,62.3424,62.3721,62.1552,62.2542,225317.74285396,0
+EMXC.US,D,20210901,000000,62.3038,62.7088,62.3038,62.5504,158968.40742632,0
+EMXC.US,D,20210902,000000,62.5207,62.5999,62.2146,62.3424,109746.85542702,0
+EMXC.US,D,20210903,000000,62.689,62.9069,62.6544,62.8673,123958.58399825,0
+EMXC.US,D,20210907,000000,62.4612,62.6593,62.4414,62.5405,124583.59714109,0
+EMXC.US,D,20210908,000000,62.0661,62.0661,61.5184,61.6402,84006.209141669,0
+EMXC.US,D,20210909,000000,61.6798,61.8878,61.4748,61.769,427974.46799394,0
+EMXC.US,D,20210910,000000,62.1354,62.1552,61.6699,61.7293,108315.0805699,0
+EMXC.US,D,20210913,000000,62.0166,62.2146,61.87,62.1354,205774.72285423,0
+EMXC.US,D,20210914,000000,62.2741,62.2741,61.8531,61.9571,123449.68799825,0
+EMXC.US,D,20210915,000000,62.1057,62.3285,61.9472,62.3226,136673.91599807,0
+EMXC.US,D,20210916,000000,61.7293,61.7789,61.3976,61.7293,186323.58685451,0
+EMXC.US,D,20210917,000000,61.4817,61.5016,61.0083,61.1351,122021.95199827,0
+EMXC.US,D,20210920,000000,59.908,60.1636,59.393,59.8585,659461.56513353,0
+EMXC.US,D,20210921,000000,60.2844,60.4032,60.0219,60.2547,344800.26342369,0
+EMXC.US,D,20210922,000000,60.6706,61.2441,60.6706,60.8479,262614.56913914,0
+EMXC.US,D,20210923,000000,61.3728,61.6699,61.3035,61.5412,547467.08570654,0
+EMXC.US,D,20210924,000000,61.1252,61.2243,61.0361,61.0955,360930.44913775,0
+EMXC.US,D,20210927,000000,61.1549,61.4223,60.9668,61.3134,384501.21942313,0
+EMXC.US,D,20210928,000000,60.7201,60.7201,60.017,60.2547,967293.15941489,0
+EMXC.US,D,20210929,000000,60.1655,60.1952,59.7179,59.7397,306948.09428137,0
+EMXC.US,D,20210930,000000,60.4131,60.4626,59.9179,60.017,5059222.9044999,0
+EMXC.US,D,20211001,000000,60.0467,60.3537,59.7199,60.2547,310808.2319956,0
+EMXC.US,D,20211004,000000,60.0764,60.0764,59.3098,59.5515,285849.10456738,0
+EMXC.US,D,20211005,000000,59.7595,60.116,59.6902,59.8882,372760.26170901,0
+EMXC.US,D,20211006,000000,59.186,59.5604,58.8295,59.4525,311265.63256702,0
+EMXC.US,D,20211007,000000,59.9576,60.2745,59.908,60.0863,275822.64171038,0
+EMXC.US,D,20211008,000000,60.1754,60.1754,59.8981,60.0665,275657.04856753,0
+EMXC.US,D,20211011,000000,60.1952,60.3933,59.9724,59.9873,146539.83428364,0
+EMXC.US,D,20211012,000000,59.908,59.9377,59.6802,59.6902,149552.82171217,0
+EMXC.US,D,20211013,000000,60.0962,60.3933,59.9328,60.3537,150562.53599787,0
+EMXC.US,D,20211014,000000,60.8281,60.9073,60.6706,60.8875,394625.62456585,0
+EMXC.US,D,20211015,000000,61.2639,61.5372,61.1153,61.4817,202892.99828284,0
+EMXC.US,D,20211018,000000,61.0955,61.3332,60.9568,61.2441,91220.617712995,0
+EMXC.US,D,20211019,000000,61.3926,61.6561,61.3332,61.5709,377237.33485181,0
+EMXC.US,D,20211020,000000,61.561,61.6204,61.3629,61.5214,519158.73599265,0
+EMXC.US,D,20211021,000000,61.0361,61.0361,60.5617,60.8182,1364962.0628378,0
+EMXC.US,D,20211022,000000,60.7994,60.9767,60.3785,60.6706,109517.65028416,0
+EMXC.US,D,20211025,000000,61.046,61.2243,60.8489,61.1846,602600.51484862,0
+EMXC.US,D,20211026,000000,61.6303,61.6402,61.2639,61.3629,145308.99256937,0
+EMXC.US,D,20211027,000000,61.2243,61.249,60.8677,60.9271,175815.49028323,0
+EMXC.US,D,20211028,000000,60.7003,60.9073,60.7003,60.8677,241286.3742823,0
+EMXC.US,D,20211029,000000,60.2051,60.2349,59.8783,60.1655,323014.66799543,0
+EMXC.US,D,20211101,000000,60.3438,60.5369,60.3042,60.532,137354.46342663,0
+EMXC.US,D,20211102,000000,60.5122,60.7102,60.4626,60.5914,286439.78742452,0
+EMXC.US,D,20211103,000000,60.3438,60.8281,60.1556,60.7499,198222.0599972,0
+EMXC.US,D,20211104,000000,60.6805,60.7201,60.3745,60.6211,395671.68856583,0
+EMXC.US,D,20211105,000000,61.0361,61.0955,60.8331,61.046,122150.18571256,0
+EMXC.US,D,20211108,000000,61.3827,61.6689,61.3827,61.6006,140970.25028372,0
+EMXC.US,D,20211109,000000,61.7888,61.8284,61.3431,61.4322,231826.36113958,0
+EMXC.US,D,20211110,000000,61.3431,61.5768,60.7598,60.8578,1325003.6296955,0
+EMXC.US,D,20211111,000000,61.3629,61.6154,61.3233,61.3629,823888.48798834,0
+EMXC.US,D,20211112,000000,61.561,61.6303,61.4025,61.5511,807598.76741715,0
+EMXC.US,D,20211115,000000,61.769,61.769,61.457,61.4817,344742.70970941,0
+EMXC.US,D,20211116,000000,61.2936,61.3381,61.1005,61.2044,150031.42628359,0
+EMXC.US,D,20211117,000000,61.2639,61.2936,60.939,61.0163,136463.89542664,0
+EMXC.US,D,20211118,000000,60.7895,60.8776,60.5518,60.8479,144870.77656938,0
+EMXC.US,D,20211119,000000,60.7499,60.8083,60.5221,60.5518,309199.75713848,0
+EMXC.US,D,20211122,000000,60.5221,60.6607,60.0764,60.0764,225676.19142538,0
+EMXC.US,D,20211123,000000,60.2151,60.428,60.0071,60.3735,233994.21771098,0
+EMXC.US,D,20211124,000000,59.9278,60.1259,59.8189,60.0368,253100.03142499,0
+EMXC.US,D,20211126,000000,58.4037,58.5819,57.7213,57.9382,223929.38571112,0
+EMXC.US,D,20211129,000000,58.8097,58.8196,58.2947,58.5324,506136.45084998,0
+EMXC.US,D,20211130,000000,58.572,58.8978,58.0144,58.3937,364192.83599485,0
+EMXC.US,D,20211201,000000,59.6208,59.9972,58.879,58.9186,137339.31771234,0
+EMXC.US,D,20211202,000000,59.7496,60.1655,59.7496,60.017,334067.0005667,0
+EMXC.US,D,20211203,000000,60.017,60.017,59.2158,59.5317,446234.14113654,0
+EMXC.US,D,20211206,000000,59.6406,59.7892,59.3435,59.6802,564113.23542059,0
+EMXC.US,D,20211207,000000,60.324,60.631,60.3141,60.5716,866170.27370203,0
+EMXC.US,D,20211208,000000,60.532,60.7499,60.4131,60.7102,562003.94227776,0
+EMXC.US,D,20211209,000000,60.3735,60.3933,60.1556,60.225,205951.42285423,0
+EMXC.US,D,20211210,000000,60.3339,60.3339,60.1358,60.2943,848076.19370229,0
+EMXC.US,D,20211213,000000,59.1266,59.1851,58.5671,58.5918,172950.9308547,0
+EMXC.US,D,20211214,000000,58.572,58.7602,58.3145,58.5423,430864.27027962,0
+EMXC.US,D,20211215,000000,58.6413,59.0573,58.2155,58.9583,1013004.9445571,0
+EMXC.US,D,20211216,000000,59.196,59.4218,58.8988,59.1167,1513604.1222643,0
+EMXC.US,D,20211217,000000,59.0573,59.1316,58.7701,58.8988,475232.12570756,0
+EMXC.US,D,20211220,000000,58.2056,58.3531,57.9382,58.2749,249205.56342505,0
+EMXC.US,D,20211221,000000,58.6909,58.9484,58.5423,58.9286,572159.64856333,0
+EMXC.US,D,20211222,000000,58.988,59.4426,58.9087,59.4327,255036.66342496,0
+EMXC.US,D,20211223,000000,59.5416,59.7199,59.3683,59.6307,342488.01770944,0
+EMXC.US,D,20211227,000000,59.8189,60.0863,59.7625,60.0566,384934.3868517,0
+EMXC.US,D,20211228,000000,60.2646,60.3141,60.0863,60.0962,282976.46742457,0
+EMXC.US,D,20211229,000000,60.1457,60.1754,59.9278,60.0665,433631.89713672,0
+EMXC.US,D,20211230,000000,60.1061,60.225,60.0368,60.1358,325905.47999539,0
+EMXC.US,D,20211231,000000,60.1952,60.3933,60.017,60.0467,207461.95542564,0
+EMXC.US,D,20220103,000000,60.4527,60.6013,60.2349,60.5617,332005.1639953,0
+EMXC.US,D,20220104,000000,60.7301,60.9975,60.6371,60.7499,250633.29942503,0
+EMXC.US,D,20220105,000000,60.7499,60.8885,59.9179,59.9477,308819.09485277,0
+EMXC.US,D,20220106,000000,60.0269,60.225,59.8189,60.0269,501547.29942148,0
+EMXC.US,D,20220107,000000,60.2349,60.397,59.8882,60.3339,279370.77771033,0
+EMXC.US,D,20220110,000000,60.3141,60.3537,59.8838,60.2844,349773.10628077,0
+EMXC.US,D,20220111,000000,60.8687,61.5224,60.7102,61.4926,389888.04513734,0
+EMXC.US,D,20220112,000000,62.0076,62.3256,61.9185,62.2849,757454.33656071,0
+EMXC.US,D,20220113,000000,62.384,62.4335,61.8492,61.9383,393030.27599444,0
+EMXC.US,D,20220114,000000,61.5521,61.7204,61.3588,61.6115,446578.45370797,0
+EMXC.US,D,20220118,000000,60.8885,60.8885,60.4016,60.4428,376660.78799467,0
+EMXC.US,D,20220119,000000,61.0173,61.0173,60.7301,60.74,302563.91485286,0
+EMXC.US,D,20220120,000000,61.0569,61.4081,60.4527,60.5023,337761.54513808,0
+EMXC.US,D,20220121,000000,60.423,60.4524,59.7793,59.7892,414313.03370842,0
+EMXC.US,D,20220124,000000,58.9177,59.0167,57.6302,58.987,1110733.1708414,0
+EMXC.US,D,20220125,000000,58.8681,59.3039,58.3729,59.0464,372127.17085188,0
+EMXC.US,D,20220126,000000,59.3732,59.5325,58.3333,58.5116,344764.92342369,0
+EMXC.US,D,20220127,000000,58.7889,58.7988,57.9867,58.0164,659447.42913353,0
+EMXC.US,D,20220128,000000,58.4621,58.6106,57.9106,58.6007,204250.05428282,0
+EMXC.US,D,20220131,000000,59.195,60.1061,59.0959,60.0368,377663.43428037,0
+EMXC.US,D,20220201,000000,60.2349,60.3636,59.7298,60.3339,1171314.0085549,0
+EMXC.US,D,20220202,000000,60.5221,60.5815,60.0962,60.4825,449593.46056507,0
+EMXC.US,D,20220203,000000,59.6505,59.8248,59.4794,59.6406,398676.59828007,0
+EMXC.US,D,20220204,000000,59.4624,59.9873,59.3138,59.7694,252818.32113928,0
+EMXC.US,D,20220207,000000,59.6802,60.1061,59.5899,59.8684,475686.49713613,0
+EMXC.US,D,20220208,000000,59.8189,60.3537,59.7773,60.324,178836.55542604,0
+EMXC.US,D,20220209,000000,60.7301,61.0668,60.6607,61.0569,509685.59656422,0
+EMXC.US,D,20220210,000000,60.7003,61.3936,60.5642,60.6013,340479.69599518,0
+EMXC.US,D,20220211,000000,60.8093,61.0371,59.8585,59.9774,264282.61713912,0
+EMXC.US,D,20220214,000000,59.9278,59.9278,59.3705,59.6902,575538.15256329,0
+EMXC.US,D,20220215,000000,60.5518,61.047,60.4329,60.9479,294300.41313869,0
+EMXC.US,D,20220216,000000,60.938,61.5917,60.8291,61.354,267267.33256765,0
+EMXC.US,D,20220217,000000,61.0371,61.0371,60.4825,60.5122,336361.07142381,0
+EMXC.US,D,20220218,000000,60.5518,60.6508,60.1556,60.324,379112.37428035,0
+EMXC.US,D,20220222,000000,59.7793,60.0368,59.3336,59.7595,534555.86913529,0
+EMXC.US,D,20220223,000000,59.9774,59.9774,58.9375,58.9969,187734.15771163,0
+EMXC.US,D,20220224,000000,56.0852,57.6995,55.7088,57.5014,610802.42399136,0
+EMXC.US,D,20220225,000000,58.0659,58.7196,57.8778,58.68,1240754.079411,0
+EMXC.US,D,20220228,000000,57.5212,58.1055,57.1746,58.0956,743629.32856091,0
+EMXC.US,D,20220301,000000,57.4321,57.8603,56.595,56.9468,312933.680567,0
+EMXC.US,D,20220302,000000,56.9468,57.4321,56.6597,57.3727,813922.60798848,0
+EMXC.US,D,20220303,000000,57.442,57.442,56.4813,56.719,477024.36856468,0
+EMXC.US,D,20220304,000000,55.6692,55.897,55.2533,55.5306,566067.03256342,0
+EMXC.US,D,20220307,000000,55.0552,55.0552,53.5102,53.5993,642101.54741949,0
+EMXC.US,D,20220308,000000,53.9261,54.7085,53.6998,54.1737,371623.32342331,0
+EMXC.US,D,20220309,000000,55.2929,55.9267,55.0516,55.8079,156900.51256921,0
+EMXC.US,D,20220310,000000,55.3721,55.4612,54.9804,55.3523,193375.43142584,0
+EMXC.US,D,20220311,000000,55.6989,55.798,54.6689,54.7482,233015.80456813,0
+EMXC.US,D,20220314,000000,55.0453,55.1839,54.3125,54.5303,663985.08513346,0
+EMXC.US,D,20220315,000000,54.2431,54.8769,54.1341,54.8076,938236.6114153,0
+EMXC.US,D,20220316,000000,55.6395,56.6398,55.5102,56.6101,934863.15598677,0
+EMXC.US,D,20220317,000000,56.6398,57.0954,56.5209,57.0656,553507.1965636,0
+EMXC.US,D,20220318,000000,56.5705,57.3132,56.412,57.234,302833.50856714,0
+EMXC.US,D,20220321,000000,56.8081,56.927,56.5507,56.828,477465.61370753,0
+EMXC.US,D,20220322,000000,57.0359,57.3664,57.0359,57.2736,482691.89485031,0
+EMXC.US,D,20220323,000000,57.0161,57.343,56.8974,56.9468,562273.53599204,0
+EMXC.US,D,20220324,000000,57.2835,57.6896,57.1152,57.5905,279101.18399605,0
+EMXC.US,D,20220325,000000,57.4519,57.5608,57.0855,57.4321,323608.37999542,0
+EMXC.US,D,20220328,000000,57.2241,57.442,57.0062,57.4222,234589.94913954,0
+EMXC.US,D,20220329,000000,58.3135,58.363,57.967,58.3234,502524.70285003,0
+EMXC.US,D,20220330,000000,58.2244,58.3531,57.9372,58.056,525773.37427828,0
+EMXC.US,D,20220331,000000,57.8976,58.0164,57.599,57.6203,606698.94513427,0
+EMXC.US,D,20220401,000000,58.1254,58.1551,57.7589,58.1055,403631.26628,0
+EMXC.US,D,20220404,000000,58.6602,58.8324,58.5215,58.8087,276426.45085323,0
+EMXC.US,D,20220405,000000,58.6205,58.6205,57.7787,57.8976,282479.687996,0
+EMXC.US,D,20220406,000000,57.6995,57.6995,57.0954,57.3925,419729.14113692,0
+EMXC.US,D,20220407,000000,57.026,57.3324,56.8081,57.1449,245388.8434251,0
+EMXC.US,D,20220408,000000,57.2835,57.3727,57.0062,57.0904,185418.88285452,0
+EMXC.US,D,20220411,000000,57.0855,57.0855,56.6695,56.7289,190313.97771159,0
+EMXC.US,D,20220412,000000,57.1251,57.1647,56.4912,56.5804,858288.44398786,0
+EMXC.US,D,20220413,000000,56.8181,57.2736,56.8181,57.2538,637594.18284812,0
+EMXC.US,D,20220414,000000,57.0458,57.0458,56.3724,56.4219,287250.58799594,0
+EMXC.US,D,20220418,000000,56.1941,56.5903,56.1941,56.3625,271113.33428188,0
+EMXC.US,D,20220419,000000,55.9069,56.1713,55.7484,56.1347,402810.36856573,0
+EMXC.US,D,20220420,000000,56.5308,56.5308,56.1941,56.412,458005.39027923,0
+EMXC.US,D,20220421,000000,56.6596,56.6695,55.5715,55.6692,233012.77542527,0
+EMXC.US,D,20220422,000000,55.6098,55.6791,54.8575,54.867,548847.36513509,0
+EMXC.US,D,20220425,000000,54.4312,54.7878,54.0945,54.7581,455877.92227926,0
+EMXC.US,D,20220426,000000,54.3817,54.4808,53.53,53.5597,473277.31885045,0
+EMXC.US,D,20220427,000000,53.6984,54.0054,53.4631,53.7479,297135.69085294,0
+EMXC.US,D,20220428,000000,54.1836,54.6788,53.6886,54.5501,392226.54342302,0
+EMXC.US,D,20220429,000000,54.6887,54.9066,53.9063,53.9757,235202.84571096,0
+EMXC.US,D,20220502,000000,53.9955,53.9955,53.1933,53.8568,334641.52799527,0
+EMXC.US,D,20220503,000000,54.0054,54.1044,53.8172,54.0747,497507.43256439,0
+EMXC.US,D,20220504,000000,53.7479,54.8868,53.4508,54.867,418558.88227979,0
+EMXC.US,D,20220505,000000,53.9856,53.9856,52.6287,53.0645,468141.91199338,0
+EMXC.US,D,20220506,000000,52.8862,53.0447,52.3267,52.7872,336999.21085237,0
+EMXC.US,D,20220509,000000,51.9652,52.0246,51.3115,51.3908,359486.5577092,0
+EMXC.US,D,20220510,000000,51.8265,51.9652,51.0342,51.3115,353726.13770928,0
+EMXC.US,D,20220511,000000,51.5294,51.7671,50.9055,51.0045,426970.81199396,0
+EMXC.US,D,20220512,000000,50.3113,50.7569,49.9547,50.3707,941668.63027239,0
+EMXC.US,D,20220513,000000,50.8758,51.4898,50.7965,51.4898,468595.27370766,0
+EMXC.US,D,20220516,000000,51.0243,51.4106,51.0144,51.2026,325807.53770968,0
+EMXC.US,D,20220517,000000,52.292,52.3713,52.0197,52.3713,229313.18228247,0
+EMXC.US,D,20220518,000000,52.193,52.2336,51.1214,51.2224,276503.18913895,0
+EMXC.US,D,20220519,000000,51.2224,51.9949,51.2224,51.8067,471914.20456475,0
+EMXC.US,D,20220520,000000,52.3118,52.3812,51.3611,52.0642,609597.83484852,0
+EMXC.US,D,20220523,000000,52.4208,52.708,52.2326,52.5594,349078.4228522,0
+EMXC.US,D,20220524,000000,51.9454,52.1335,51.4508,51.9949,159948.83999774,0
+EMXC.US,D,20220525,000000,51.5393,52.3316,51.5195,52.2425,157251.89314063,0
+EMXC.US,D,20220526,000000,51.9652,52.708,51.9652,52.5792,288273.42856735,0
+EMXC.US,D,20220527,000000,53.1041,53.4706,53.1041,53.4607,429762.67199392,0
+EMXC.US,D,20220531,000000,54.4015,54.4114,53.837,53.9063,284446.61142455,0
+EMXC.US,D,20220601,000000,54.1341,54.1394,53.3121,53.5102,383419.81542315,0
+EMXC.US,D,20220602,000000,53.6786,54.2332,53.4111,54.1737,482061.83313604,0
+EMXC.US,D,20220603,000000,53.6092,53.6092,53.1386,53.2329,277701.71999607,0
+EMXC.US,D,20220606,000000,53.7083,53.8271,52.9556,53.0051,615755.07256272,0
+EMXC.US,D,20220607,000000,52.5495,52.9754,52.5495,52.9457,242324.360568,0
+EMXC.US,D,20220608,000000,52.7872,52.8962,52.401,52.5,907724.05541573,0
+EMXC.US,D,20220609,000000,52.36,52.37,51.53,51.59,883300,0
+EMXC.US,D,20220610,000000,51.07,51.1,50.62,50.73,319551,0
+EMXC.US,D,20220613,000000,49.57,49.65,49,49.16,552733,0
+EMXC.US,D,20220614,000000,49.54,49.6264,49.13,49.38,270112,0
+EMXC.US,D,20220615,000000,49.52,50.29,49.135,49.92,293185,0
+EMXC.US,D,20220616,000000,48.48,48.74,48.2,48.51,371550,0
+EMXC.US,D,20220617,000000,48.33,48.6194,48.1203,48.41,357357,0
+EMXC.US,D,20220621,000000,48.91,49.07,48.84,48.89,241625,0
+EMXC.US,D,20220622,000000,47.89,48.25,47.78,47.91,366376,0
+EMXC.US,D,20220623,000000,47.74,47.81,47.3,47.62,588775,0
+EMXC.US,D,20220624,000000,47.92,48.66,47.92,48.66,677003,0
+EMXC.US,D,20220627,000000,48.64,48.83,48.48,48.64,882703,0
+EMXC.US,D,20220628,000000,48.88,48.96,48.18,48.22,652987,0
+EMXC.US,D,20220629,000000,48.19,48.44,47.98,48.05,406943,0
+EMXC.US,D,20220630,000000,47.21,47.85,47.08,47.76,1790997,0
+EMXC.US,D,20220701,000000,46.92,47.13,46.63,47.13,396767,0
+EMXC.US,D,20220705,000000,46.16,46.6283,45.97,46.62,276009,0
+EMXC.US,D,20220706,000000,46.42,46.7,46.17,46.58,559082,0
+EMXC.US,D,20220707,000000,47.19,47.6997,47.19,47.47,523966,0
+EMXC.US,D,20220708,000000,47.4,47.79,47.29,47.64,247884,0
+EMXC.US,D,20220711,000000,46.91,47.025,46.6463,46.81,232679,0
+EMXC.US,D,20220712,000000,46.62,46.95,46.5701,46.68,569602,0
+EMXC.US,D,20220713,000000,46.09,46.86,46.09,46.67,1577765,0
+EMXC.US,D,20220714,000000,46.08,46.42,45.7062,46.35,685355,0
+EMXC.US,D,20220715,000000,46.72,47.04,46.49,46.98,527714,0
+EMXC.US,D,20220718,000000,47.56,47.65,47.03,47.09,190433,0
+EMXC.US,D,20220719,000000,47.76,48.08,47.75,48.05,251909,0
+EMXC.US,D,20220720,000000,47.91,48.058,47.71,47.91,686655,0
+EMXC.US,D,20220721,000000,48.17,48.66,48.17,48.66,418734,0
+EMXC.US,D,20220722,000000,48.61,48.77,48.2101,48.38,250009,0
+EMXC.US,D,20220725,000000,48.45,48.61,48.41,48.55,233383,0
+EMXC.US,D,20220726,000000,48.33,48.45,48.0156,48.11,326345,0
+EMXC.US,D,20220727,000000,48.65,49.2992,48.55,49.22,352834,0
+EMXC.US,D,20220728,000000,49.4,49.771,49.12,49.76,462094,0
+EMXC.US,D,20220729,000000,49.52,50,49.47,50,316911,0
+EMXC.US,D,20220801,000000,49.57,50.1,49.53,49.74,219430,0
+EMXC.US,D,20220802,000000,49.56,49.9099,49.43,49.53,1121531,0
+EMXC.US,D,20220803,000000,49.7,49.99,49.48,49.95,401726,0
+EMXC.US,D,20220804,000000,49.89,50.19,49.89,50.11,248606,0
+EMXC.US,D,20220805,000000,50,50.39,49.98,50.28,239254,0
+EMXC.US,D,20220808,000000,50.61,50.7943,50.47,50.61,265194,0
+EMXC.US,D,20220809,000000,50.61,50.73,50.3901,50.5,300971,0
+EMXC.US,D,20220810,000000,51.04,51.43,51.01,51.37,163178,0
+EMXC.US,D,20220811,000000,51.59,51.88,51.255,51.33,365591,0
+EMXC.US,D,20220812,000000,51.61,52.07,51.58,52.03,177967,0
+EMXC.US,D,20220815,000000,51.54,51.8619,51.54,51.74,193228,0
+EMXC.US,D,20220816,000000,51.83,52.01,51.75,51.95,262356,0
+EMXC.US,D,20220817,000000,51.505,51.82,51.48,51.7,262086,0
+EMXC.US,D,20220818,000000,51.59,51.59,51.3,51.49,116690,0
+EMXC.US,D,20220819,000000,50.85,50.87,50.5102,50.64,210372,0
+EMXC.US,D,20220822,000000,50.17,50.18,49.91,49.985,253597,0
+EMXC.US,D,20220823,000000,50.03,50.58,50.03,50.38,217251,0
+EMXC.US,D,20220824,000000,50.25,50.4968,50.2,50.32,269462,0
+EMXC.US,D,20220825,000000,50.52,50.92,50.4,50.9,166746,0
+EMXC.US,D,20220826,000000,50.9,51.0933,49.97,50.03,239772,0
+EMXC.US,D,20220829,000000,49.74,49.982,49.7,49.8,139663,0
+EMXC.US,D,20220830,000000,50.12,50.14,49.28,49.46,180568,0
+EMXC.US,D,20220831,000000,49.68,49.79,49.24,49.24,484931,0
+EMXC.US,D,20220901,000000,48.91,48.91,48.4401,48.91,445870,0
+EMXC.US,D,20220902,000000,49,49.26,48.54,48.67,462369,0
+EMXC.US,D,20220906,000000,48.68,48.68,48.19,48.26,810267,0
+EMXC.US,D,20220907,000000,47.96,48.5828,47.93,48.57,201971,0
+EMXC.US,D,20220908,000000,48.18,48.54,48.135,48.5,285926,0
+EMXC.US,D,20220909,000000,48.83,49.17,48.83,49.15,182497,0
+EMXC.US,D,20220912,000000,49.56,49.89,49.56,49.87,532414,0
+EMXC.US,D,20220913,000000,48.91,49.0799,48.26,48.3,169808,0
+EMXC.US,D,20220914,000000,48.65,48.8963,48.515,48.7,331495,0
+EMXC.US,D,20220915,000000,48.42,48.57,48.0411,48.1,321911,0
+EMXC.US,D,20220916,000000,47.71,47.96,47.59,47.85,257663,0
+EMXC.US,D,20220919,000000,47.6,48.12,47.5,48.08,311442,0
+EMXC.US,D,20220920,000000,47.79,47.97,47.65,47.87,327519,0
+EMXC.US,D,20220921,000000,47.69,48.0778,47.24,47.34,242102,0
+EMXC.US,D,20220922,000000,47.17,47.31,46.882,47.11,260902,0
+EMXC.US,D,20220923,000000,46.26,46.26,45.59,45.79,600152,0
+EMXC.US,D,20220926,000000,45.31,45.42,44.81,44.98,941282,0
+EMXC.US,D,20220927,000000,45.3,45.47,44.72,44.94,674534,0
+EMXC.US,D,20220928,000000,44.73,45.45,44.65,45.38,737113,0
+EMXC.US,D,20220929,000000,44.65,44.67,44.15,44.54,468575,0
+EMXC.US,D,20220930,000000,44.46,44.84,44.28,44.28,828498,0
+EMXC.US,D,20221003,000000,44.85,45.45,44.65,45.32,434725,0
+EMXC.US,D,20221004,000000,46.2,46.715,46.2,46.57,701670,0
+EMXC.US,D,20221005,000000,46.24,46.68,46.02,46.5,508126,0
+EMXC.US,D,20221006,000000,46.41,46.65,46.3,46.35,282809,0
+EMXC.US,D,20221007,000000,46.04,46.04,45.3841,45.49,338526,0
+EMXC.US,D,20221010,000000,45.49,45.51,45.05,45.24,269600,0
+EMXC.US,D,20221011,000000,44.96,45.22,44.5904,44.72,502476,0
+EMXC.US,D,20221012,000000,44.83,44.93,44.6688,44.79,230837,0
+EMXC.US,D,20221013,000000,43.88,45.35,43.7311,45.18,659092,0
+EMXC.US,D,20221014,000000,45.27,45.27,44.31,44.35,286900,0
+EMXC.US,D,20221017,000000,45.14,45.585,45.14,45.5,275417,0
+EMXC.US,D,20221018,000000,45.78,45.9,45.19,45.49,391071,0
+EMXC.US,D,20221019,000000,45.01,45.3543,44.89,45.12,276492,0
+EMXC.US,D,20221020,000000,45.53,46.1157,45.44,45.56,349774,0
+EMXC.US,D,20221021,000000,45.43,46.36,45.31,46.34,310011,0
+EMXC.US,D,20221024,000000,45.58,45.68,45.32,45.59,502301,0
+EMXC.US,D,20221025,000000,45.47,45.95,45.42,45.85,981347,0
+EMXC.US,D,20221026,000000,45.88,46.44,45.82,46.11,514738,0
+EMXC.US,D,20221027,000000,46.18,46.47,46,46.1,392831,0
+EMXC.US,D,20221028,000000,45.97,46.2,45.61,46.2,1207371,0
+EMXC.US,D,20221031,000000,45.92,46.42,45.9,46.37,879803,0
+EMXC.US,D,20221101,000000,46.98,46.98,46.56,46.78,540437,0
+EMXC.US,D,20221102,000000,46.65,47.04,46.06,46.09,571820,0
+EMXC.US,D,20221103,000000,45.99,46.44,45.85,46.28,3447903,0
+EMXC.US,D,20221104,000000,47.44,47.68,47.1201,47.63,1731861,0
+EMXC.US,D,20221107,000000,47.86,47.91,47.52,47.7,792221,0
+EMXC.US,D,20221108,000000,48.05,48.46,47.86,48.25,1435727,0
+EMXC.US,D,20221109,000000,48.25,48.43,47.72,47.81,431609,0
+EMXC.US,D,20221110,000000,48.83,49.23,48.528,49.2,2578537,0
+EMXC.US,D,20221111,000000,49.83,50.26,49.66,50.16,834212,0
+EMXC.US,D,20221114,000000,49.61,49.9799,49.4301,49.64,1037649,0
+EMXC.US,D,20221115,000000,50.77,50.77,49.9,50.25,1359561,0
+EMXC.US,D,20221116,000000,49.7,49.798,49.3,49.37,610467,0
+EMXC.US,D,20221117,000000,48.57,49.23,48.52,49.23,578585,0
+EMXC.US,D,20221118,000000,49.4,49.4,49.07,49.31,501012,0
+EMXC.US,D,20221121,000000,48.82,48.82,48.52,48.78,481576,0
+EMXC.US,D,20221122,000000,49,49.21,48.895,49.2,2789071,0
+EMXC.US,D,20221123,000000,49.11,49.55,49.11,49.53,362911,0
+EMXC.US,D,20221125,000000,49.71,49.71,49.54,49.63,407228,0
+EMXC.US,D,20221128,000000,49.34,49.57,49.03,49.11,456151,0
+EMXC.US,D,20221129,000000,49.66,49.84,49.56,49.67,384072,0
+EMXC.US,D,20221130,000000,50.52,51.075,50.09,50.96,4649862,0
+EMXC.US,D,20221201,000000,50.96,51.13,50.59,50.81,330665,0
+EMXC.US,D,20221202,000000,50.34,50.5,50.12,50.4,2227712,0
+EMXC.US,D,20221205,000000,49.91,50.01,49.36,49.49,754680,0
+EMXC.US,D,20221206,000000,49.46,49.46,49.02,49.13,1308616,0
+EMXC.US,D,20221207,000000,49.11,49.2703,48.97,49.16,451712,0
+EMXC.US,D,20221208,000000,49.18,49.39,49.07,49.18,853150,0
+EMXC.US,D,20221209,000000,49.23,49.38,49,49.03,309145,0
+EMXC.US,D,20221212,000000,48.89,49.01,48.59,49.01,566034,0
+EMXC.US,D,20221213,000000,48.91,49,48.39,48.52,1951765,0
+EMXC.US,D,20221214,000000,48.42,48.65,48.08,48.45,711819,0
+EMXC.US,D,20221215,000000,47.81,47.82,47.28,47.34,940435,0
+EMXC.US,D,20221216,000000,47.35,47.59,47.3,47.41,1285148,0
+EMXC.US,D,20221219,000000,47.81,47.83,47.54,47.69,691833,0
+EMXC.US,D,20221220,000000,47.79,48.07,47.775,47.94,513001,0
+EMXC.US,D,20221221,000000,47.82,48.1,47.71,48.07,417360,0
+EMXC.US,D,20221222,000000,47.88,47.88,47.24,47.64,609881,0
+EMXC.US,D,20221223,000000,47.49,47.7298,47.39,47.67,281020,0
+EMXC.US,D,20221227,000000,47.81,48.05,47.79,47.92,696939,0
+EMXC.US,D,20221228,000000,47.84,47.91,47.4,47.45,423449,0
+EMXC.US,D,20221229,000000,47.84,48.165,47.84,48.04,454739,0
+EMXC.US,D,20221230,000000,47.78,47.93,47.31,47.47,1619013,0
+EMXC.US,D,20230103,000000,47.71,47.94,47.335,47.42,427772,0
+EMXC.US,D,20230104,000000,47.77,48.15,47.58,48.11,584258,0
+EMXC.US,D,20230105,000000,47.86,47.98,47.68,47.9,310331,0
+EMXC.US,D,20230106,000000,48.51,49.18,48.213,49.18,395429,0
+EMXC.US,D,20230109,000000,49.71,50,49.59,49.59,1381063,0
+EMXC.US,D,20230110,000000,49.71,49.91,49.56,49.9,561593,0
+EMXC.US,D,20230111,000000,49.75,50.04,49.6886,50.01,438979,0
+EMXC.US,D,20230112,000000,50.32,50.72,49.91,50.6,1989737,0
+EMXC.US,D,20230113,000000,50.27,50.69,50.27,50.67,757338,0
+EMXC.US,D,20230117,000000,50.53,50.65,50.372,50.65,658782,0
+EMXC.US,D,20230118,000000,51.06,51.0719,50.32,50.34,733278,0
+EMXC.US,D,20230119,000000,50.45,50.67,50.305,50.55,446036,0
+EMXC.US,D,20230120,000000,50.72,51.1,50.61,51.1,554059,0
+EMXC.US,D,20230123,000000,51.08,51.59,51.0401,51.43,648556,0
+EMXC.US,D,20230124,000000,51.2,51.475,51.09,51.4,413870,0
+EMXC.US,D,20230125,000000,51.06,51.48,50.9301,51.48,376548,0
+EMXC.US,D,20230126,000000,51.82,51.86,51.54,51.86,376990,0
+EMXC.US,D,20230127,000000,51.5,51.58,51.33,51.47,1228940,0
+EMXC.US,D,20230130,000000,51.09,51.25,50.85,50.88,2849868,0
+EMXC.US,D,20230131,000000,50.63,50.89,50.42,50.87,1500021,0
+EMXC.US,D,20230201,000000,50.94,51.45,50.6,51.31,760252,0
+EMXC.US,D,20230202,000000,51.52,51.52,51.06,51.23,610792,0
+EMXC.US,D,20230203,000000,50.8,51.01,50.34,50.47,618987,0
+EMXC.US,D,20230206,000000,49.83,49.89,49.53,49.79,1419201,0
+EMXC.US,D,20230207,000000,49.75,50.0798,49.47,49.95,426020,0
+EMXC.US,D,20230208,000000,50.24,50.288,49.87,50.05,346599,0
+EMXC.US,D,20230209,000000,50.44,50.45,49.78,49.9,548717,0
+EMXC.US,D,20230210,000000,49.96,49.96,49.67,49.91,338586,0
+EMXC.US,D,20230213,000000,49.72,50.14,49.72,50.08,244398,0
+EMXC.US,D,20230214,000000,50.01,50.43,49.8,50.14,428328,0
+EMXC.US,D,20230215,000000,49.49,49.74,49.37,49.7,449588,0
+EMXC.US,D,20230216,000000,49.65,50,49.46,49.78,361140,0
+EMXC.US,D,20230217,000000,49.53,49.63,49.28,49.57,240926,0
+EMXC.US,D,20230221,000000,49.28,49.35,48.85,48.89,204522,0
+EMXC.US,D,20230222,000000,48.84,48.8699,48.56,48.68,764301,0
+EMXC.US,D,20230223,000000,49.22,49.33,48.812,49.15,340662,0
+EMXC.US,D,20230224,000000,48.22,48.27,48,48.15,1540860,0
+EMXC.US,D,20230227,000000,48.29,48.38,48.15,48.21,371449,0
+EMXC.US,D,20230228,000000,48.23,48.32,47.97,48.04,1154167,0
+EMXC.US,D,20230301,000000,48.77,48.85,48.5254,48.75,637611,0
+EMXC.US,D,20230302,000000,48.52,48.7794,48.36,48.68,633834,0
+EMXC.US,D,20230303,000000,48.89,49.31,48.85,49.28,1188560,0
+EMXC.US,D,20230306,000000,49.42,49.61,49.31,49.35,608578,0
+EMXC.US,D,20230307,000000,49.25,49.315,48.61,48.685,1105592,0
+EMXC.US,D,20230308,000000,48.92,49.18,48.87,49.1,651462,0
+EMXC.US,D,20230309,000000,48.86,48.95,48.25,48.33,409891,0
+EMXC.US,D,20230310,000000,48.37,48.57,47.96,48.04,712362,0
+EMXC.US,D,20230313,000000,47.69,48.19,47.62,47.91,408450,0
+EMXC.US,D,20230314,000000,47.91,47.93,47.6,47.84,444232,0
+EMXC.US,D,20230315,000000,46.8,46.95,46.47,46.94,440515,0
+EMXC.US,D,20230316,000000,47.06,47.7,46.9,47.7,410628,0
+EMXC.US,D,20230317,000000,47.58,47.6,47.26,47.35,577009,0
+EMXC.US,D,20230320,000000,47.51,47.69,47.4106,47.67,333693,0
+EMXC.US,D,20230321,000000,47.95,48.085,47.76,47.99,378950,0
+EMXC.US,D,20230322,000000,48.22,48.96,48.22,48.23,526340,0
+EMXC.US,D,20230323,000000,48.85,49.11,48.395,48.59,191866,0
+EMXC.US,D,20230324,000000,48.23,48.54,48.1,48.48,390747,0
+EMXC.US,D,20230327,000000,48.36,48.49,48.25,48.43,612857,0
+EMXC.US,D,20230328,000000,48.55,48.6805,48.5104,48.66,409922,0
+EMXC.US,D,20230329,000000,48.85,48.94,48.72,48.92,336911,0
+EMXC.US,D,20230330,000000,49.31,49.38,49.1401,49.34,599778,0
+EMXC.US,D,20230331,000000,49.49,49.54,49.27,49.33,2026510,0
+EMXC.US,D,20230403,000000,49.34,49.63,49.2901,49.62,668409,0
+EMXC.US,D,20230404,000000,49.67,49.78,49.46,49.63,557498,0
+EMXC.US,D,20230405,000000,49.66,49.69,49.2,49.36,761658,0
+EMXC.US,D,20230406,000000,49.23,49.47,49.06,49.37,467618,0
+EMXC.US,D,20230410,000000,49.37,49.55,49.25,49.55,433914,0
+EMXC.US,D,20230411,000000,49.94,50.07,49.9,49.99,300077,0
+EMXC.US,D,20230412,000000,50.43,50.43,50.03,50.07,632090,0
+EMXC.US,D,20230413,000000,50.51,50.68,50.47,50.64,1602514,0
+EMXC.US,D,20230414,000000,50.47,50.6,50.2,50.4,285210,0
+EMXC.US,D,20230417,000000,50.32,50.33,50.0891,50.28,185861,0
+EMXC.US,D,20230418,000000,50.32,50.37,50.11,50.23,407345,0
+EMXC.US,D,20230419,000000,49.73,49.79,49.612,49.715,470544,0
+EMXC.US,D,20230420,000000,49.7,50.01,49.7,49.77,227701,0
+EMXC.US,D,20230421,000000,49.53,49.68,49.3,49.53,549216,0
+EMXC.US,D,20230424,000000,49.45,49.6497,49.45,49.6,300826,0
+EMXC.US,D,20230425,000000,49.14,49.16,48.8001,48.83,665734,0
+EMXC.US,D,20230426,000000,49.16,49.22,48.95,48.97,532378,0
+EMXC.US,D,20230427,000000,49.32,49.71,49.25,49.67,247697,0
+EMXC.US,D,20230428,000000,49.68,49.93,49.63,49.9,1412383,0
+EMXC.US,D,20230501,000000,49.9,50.06,49.69,49.75,791562,0
+EMXC.US,D,20230502,000000,49.73,49.73,49.31,49.45,620373,0
+EMXC.US,D,20230503,000000,49.5,49.77,49.39,49.43,574492,0
+EMXC.US,D,20230504,000000,49.76,49.93,49.52,49.67,599824,0
+EMXC.US,D,20230505,000000,49.84,50.37,49.83,50.32,1159434,0
+EMXC.US,D,20230508,000000,50.44,50.44,50.2,50.32,305710,0
+EMXC.US,D,20230509,000000,50.13,50.25,50.02,50.2,3223370,0
+EMXC.US,D,20230510,000000,50.42,50.42,50.05,50.33,499196,0
+EMXC.US,D,20230511,000000,49.88,49.9,49.53,49.9,1813374,0
+EMXC.US,D,20230512,000000,49.82,49.86,49.415,49.57,812060,0
+EMXC.US,D,20230515,000000,49.74,50.03,49.64,50.02,220599,0
+EMXC.US,D,20230516,000000,49.84,50.01,49.69,49.7,449073,0
+EMXC.US,D,20230517,000000,50.09,50.28,49.94,50.22,465678,0
+EMXC.US,D,20230518,000000,50.15,50.275,49.955,50.26,329499,0
+EMXC.US,D,20230519,000000,50.49,50.49,50.29,50.38,446348,0
+EMXC.US,D,20230522,000000,50.63,50.72,50.595,50.61,451752,0
+EMXC.US,D,20230523,000000,50.49,50.51,50.12,50.14,825329,0
+EMXC.US,D,20230524,000000,50.25,50.3,49.97,50.05,692362,0
+EMXC.US,D,20230525,000000,50.44,50.44,50.17,50.32,698899,0
+EMXC.US,D,20230526,000000,50.8,51.2,50.73,51.19,1082810,0
+EMXC.US,D,20230530,000000,51.28,51.35,50.77,50.89,380468,0
+EMXC.US,D,20230531,000000,50.58,50.58,50.0693,50.33,1010008,0
+EMXC.US,D,20230601,000000,50.43,50.99,50.43,50.96,933865,0
+EMXC.US,D,20230602,000000,51.46,51.69,51.46,51.63,935311,0
+EMXC.US,D,20230605,000000,51.62,51.6857,51.47,51.64,1028032,0
+EMXC.US,D,20230606,000000,51.67,52,51.59,51.98,986131,0
+EMXC.US,D,20230607,000000,51.8,51.91,51.47,51.53,959473,0
+EMXC.US,D,20230608,000000,51.59,51.86,51.53,51.85,574147,0
+EMXC.US,D,20230609,000000,52.1,52.349,52.09,52.19,598675,0
+EMXC.US,D,20230612,000000,52.19,52.36,52.11,52.35,426787,0
+EMXC.US,D,20230613,000000,52.86,52.887,52.61,52.78,839939,0
+EMXC.US,D,20230614,000000,52.78,53.075,52.5901,53,603127,0
+EMXC.US,D,20230615,000000,53,53.2512,52.92,53.24,546480,0
+EMXC.US,D,20230616,000000,53.24,53.24,52.9205,53.01,291677,0
+EMXC.US,D,20230620,000000,52.68,52.68,52.31,52.44,473932,0
+EMXC.US,D,20230621,000000,52.39,52.44,52.1872,52.37,548536,0
+EMXC.US,D,20230622,000000,52.16,52.22,52,52.19,389136,0
+EMXC.US,D,20230623,000000,51.65,51.66,51.45,51.57,494751,0
+EMXC.US,D,20230626,000000,51.85,51.94,51.72,51.77,349817,0
+EMXC.US,D,20230627,000000,51.98,52.08,51.82,52.05,365589,0
+EMXC.US,D,20230628,000000,51.66,51.83,51.6,51.77,533271,0
+EMXC.US,D,20230629,000000,51.58,51.71,51.49,51.68,327045,0
+EMXC.US,D,20230630,000000,52.06,52.17,51.92,51.98,611390,0
+EMXC.US,D,20230703,000000,52.48,52.66,52.34,52.53,581004,0
+EMXC.US,D,20230705,000000,52.37,52.44,52.24,52.27,920113,0
+EMXC.US,D,20230706,000000,51.73,51.73,51.14,51.33,731005,0
+EMXC.US,D,20230707,000000,51.49,51.93,51.34,51.72,496077,0
+EMXC.US,D,20230710,000000,51.57,51.72,51.47,51.69,421284,0
+EMXC.US,D,20230711,000000,52.14,52.33,51.97,52.31,502295,0
+EMXC.US,D,20230712,000000,53,53.31,52.9078,53.26,660690,0
+EMXC.US,D,20230713,000000,53.56,53.82,53.48,53.77,500633,0
+EMXC.US,D,20230714,000000,53.89,53.9,53.64,53.69,577748,0
+EMXC.US,D,20230717,000000,53.76,53.97,53.5101,53.95,502139,0
+EMXC.US,D,20230718,000000,53.88,53.95,53.69,53.88,1188184,0
+EMXC.US,D,20230719,000000,53.88,53.89,53.585,53.67,401332,0
+EMXC.US,D,20230720,000000,53.57,53.57,53.205,53.28,1670020,0
+EMXC.US,D,20230721,000000,53.41,53.41,53.155,53.21,604198,0
+EMXC.US,D,20230724,000000,53.64,53.8,53.49,53.75,792214,0
+EMXC.US,D,20230725,000000,53.99,54.13,53.99,54.07,805063,0
+EMXC.US,D,20230726,000000,53.68,54.34,53.66,54.23,751601,0
+EMXC.US,D,20230727,000000,54.25,54.27,53.51,53.58,833744,0
+EMXC.US,D,20230728,000000,54.14,54.25,53.9985,54.19,551880,0
+EMXC.US,D,20230731,000000,54.02,54.11,53.965,54.06,2064182,0
+EMXC.US,D,20230801,000000,53.9,53.91,53.55,53.65,818463,0
+EMXC.US,D,20230802,000000,52.94,52.94,52.39,52.5,2063992,0
+EMXC.US,D,20230803,000000,52.34,52.39,52.09,52.25,2354301,0
+EMXC.US,D,20230804,000000,52.53,52.8599,52.33,52.41,1526572,0
+EMXC.US,D,20230807,000000,52.59,52.64,52.34,52.53,842436,0
+EMXC.US,D,20230808,000000,51.98,51.98,51.58,51.94,946816,0
+EMXC.US,D,20230809,000000,52.28,52.28,51.93,52.12,553373,0
+EMXC.US,D,20230810,000000,52.39,52.63,51.99,52.05,500644,0
+EMXC.US,D,20230811,000000,51.77,51.84,51.52,51.58,455985,0
+EMXC.US,D,20230814,000000,51.28,51.41,51.0189,51.4,626755,0
+EMXC.US,D,20230815,000000,51.21,51.21,50.88,50.93,1035483,0
+EMXC.US,D,20230816,000000,50.92,51.04,50.62,50.65,1184925,0
+EMXC.US,D,20230817,000000,51.1,51.105,50.59,50.64,913497,0
+EMXC.US,D,20230818,000000,50.43,50.71,50.3726,50.66,706345,0
+EMXC.US,D,20230821,000000,50.79,50.875,50.5663,50.86,480531,0
+EMXC.US,D,20230822,000000,51.06,51.1,50.7,50.77,686951,0
+EMXC.US,D,20230823,000000,51.27,51.64,51.155,51.6,832749,0
+EMXC.US,D,20230824,000000,51.77,51.77,51.27,51.3,1074521,0
+EMXC.US,D,20230825,000000,51.48,51.48,50.99,51.37,1747732,0
+EMXC.US,D,20230828,000000,51.59,51.6802,51.47,51.67,1148960,0
+EMXC.US,D,20230829,000000,51.63,52.125,51.44,52.11,682672,0
+EMXC.US,D,20230830,000000,52.1,52.1,51.86,51.93,1258334,0
+EMXC.US,D,20230831,000000,51.69,51.69,51.25,51.27,1368437,0
+EMXC.US,D,20230901,000000,51.73,51.93,51.5,51.64,656929,0
+EMXC.US,D,20230905,000000,51.46,51.52,51.33,51.36,670951,0
+EMXC.US,D,20230906,000000,51.24,51.34,50.8758,50.98,577789,0
+EMXC.US,D,20230907,000000,50.88,50.88,50.66,50.74,715996,0
+EMXC.US,D,20230908,000000,51,51.0868,50.88,50.95,452314,0
+EMXC.US,D,20230911,000000,51.37,51.49,51.21,51.49,529761,0
+EMXC.US,D,20230912,000000,51.17,51.35,51.08,51.24,815015,0
+EMXC.US,D,20230913,000000,51.39,51.44,50.89,51.32,487722,0
+EMXC.US,D,20230914,000000,51.67,51.79,51.52,51.72,878104,0
+EMXC.US,D,20230915,000000,51.79,51.82,51.45,51.5,701948,0
+EMXC.US,D,20230918,000000,51.48,51.505,51.2799,51.47,494658,0
+EMXC.US,D,20230919,000000,51.32,51.32,51.06,51.19,965782,0
+EMXC.US,D,20230920,000000,51.43,51.57,51.03,51.07,538109,0
+EMXC.US,D,20230921,000000,50.5,50.5,50.21,50.25,900680,0
+EMXC.US,D,20230922,000000,50.63,50.78,50.4,50.41,847054,0
+EMXC.US,D,20230925,000000,50.32,50.4485,50.25,50.41,638829,0
+EMXC.US,D,20230926,000000,50,50.03,49.61,49.68,1845713,0
+EMXC.US,D,20230927,000000,49.94,49.96,49.46,49.7,1455909,0
+EMXC.US,D,20230928,000000,49.55,50,49.47,49.93,3849728,0
+EMXC.US,D,20230929,000000,50.41,50.41,49.7299,49.83,1214404,0
+EMXC.US,D,20231002,000000,49.77,49.83,49.43,49.59,987768,0
+EMXC.US,D,20231003,000000,49.27,49.49,48.94,49.06,698939,0
+EMXC.US,D,20231004,000000,49.06,49.1169,48.77,48.99,799219,0
+EMXC.US,D,20231005,000000,49.12,49.18,48.8011,49.15,928307,0
+EMXC.US,D,20231006,000000,49.07,49.78,48.8601,49.68,1739469,0
+EMXC.US,D,20231009,000000,49.12,49.37,48.85,49.37,959671,0
+EMXC.US,D,20231010,000000,49.58,50.04,49.58,49.98,1133466,0
+EMXC.US,D,20231011,000000,50.31,50.415,50.05,50.27,997124,0
+EMXC.US,D,20231012,000000,50.37,50.37,49.67,49.86,2657232,0
+EMXC.US,D,20231013,000000,50.03,50.11,49.6107,49.67,1553648,0
+EMXC.US,D,20231016,000000,49.96,50.2161,49.86,50.17,840200,0
+EMXC.US,D,20231017,000000,49.97,50.35,49.845,50.13,1391206,0
+EMXC.US,D,20231018,000000,49.81,49.81,49.305,49.42,1092534,0
+EMXC.US,D,20231019,000000,49.49,49.68,49.27,49.32,21987010,0
+EMXC.US,D,20231020,000000,49.03,49.1333,48.795,48.81,3716699,0
+EMXC.US,D,20231023,000000,48.43,48.88,48.25,48.66,1880495,0
+EMXC.US,D,20231024,000000,48.95,49.06,48.82,49,2314645,0
+EMXC.US,D,20231025,000000,48.75,48.75,48.35,48.41,1536115,0
+EMXC.US,D,20231026,000000,48.07,48.15,47.78,48.02,2225813,0
+EMXC.US,D,20231027,000000,48.46,48.46,47.765,47.86,1390764,0
+EMXC.US,D,20231030,000000,48.5,48.62,48.1799,48.37,1701105,0
+EMXC.US,D,20231031,000000,47.99,48.22,47.91,48.21,1639995,0
+EMXC.US,D,20231101,000000,48.1,48.885,48.1,48.87,2579341,0
+EMXC.US,D,20231102,000000,49.59,49.8934,49.56,49.89,1096642,0
+EMXC.US,D,20231103,000000,50.26,50.78,50.15,50.68,1413353,0
+EMXC.US,D,20231106,000000,51.17,51.33,51.04,51.16,1035175,0
+EMXC.US,D,20231107,000000,50.89,51.05,50.683,51.02,1611316,0
+EMXC.US,D,20231108,000000,50.84,50.88,50.56,50.69,2503016,0
+EMXC.US,D,20231109,000000,50.76,50.82,50.27,50.32,1207207,0
+EMXC.US,D,20231110,000000,50.5,50.884,50.41,50.84,455095,0
+EMXC.US,D,20231113,000000,50.59,50.735,50.38,50.64,754062,0
+EMXC.US,D,20231114,000000,51.51,52.035,51.35,51.98,1393298,0
+EMXC.US,D,20231115,000000,52.23,52.375,52.0905,52.18,916870,0
+EMXC.US,D,20231116,000000,52.23,52.3501,52.0635,52.24,980501,0
+EMXC.US,D,20231117,000000,52.32,52.3798,52.2101,52.31,975494,0
+EMXC.US,D,20231120,000000,52.42,52.83,52.42,52.76,1006246,0
+EMXC.US,D,20231121,000000,52.82,52.83,52.5,52.57,651071,0
+EMXC.US,D,20231122,000000,52.5,52.59,52.32,52.45,969750,0
+EMXC.US,D,20231124,000000,52.32,52.42,52.2702,52.38,789423,0
+EMXC.US,D,20231127,000000,52.41,52.41,52.1581,52.33,1107062,0
+EMXC.US,D,20231128,000000,52.67,53,52.62,52.91,680527,0
+EMXC.US,D,20231129,000000,52.98,53.11,52.8,52.84,1102745,0
+EMXC.US,D,20231130,000000,52.9,52.9278,52.61,52.88,1330672,0
+EMXC.US,D,20231201,000000,52.71,53.36,52.68,53.35,1103035,0
+EMXC.US,D,20231204,000000,53.05,53.14,52.74,52.88,719672,0
+EMXC.US,D,20231205,000000,52.78,52.8436,52.54,52.78,834854,0
+EMXC.US,D,20231206,000000,53.09,53.09,52.69,52.72,1364751,0
+EMXC.US,D,20231207,000000,52.93,53.025,52.74,53.01,750022,0
+EMXC.US,D,20231208,000000,52.84,53.07,52.74,52.99,868076,0
+EMXC.US,D,20231211,000000,52.99,53.22,52.9088,53.21,968513,0
+EMXC.US,D,20231212,000000,53.05,53.15,52.79,53.14,863145,0
+EMXC.US,D,20231213,000000,53.05,53.93,52.8,53.93,1549777,0
+EMXC.US,D,20231214,000000,54.37,54.83,54.37,54.69,2219337,0
+EMXC.US,D,20231215,000000,54.62,54.67,54.34,54.37,1491796,0
+EMXC.US,D,20231218,000000,54.45,54.5897,54.2618,54.52,2003608,0
+EMXC.US,D,20231219,000000,54.75,55,54.61,54.89,2725957,0
+EMXC.US,D,20231220,000000,54.15,54.22,53.4,53.42,2749708,0
+EMXC.US,D,20231221,000000,54.11,54.325,54.01,54.31,1382033,0
+EMXC.US,D,20231222,000000,54.46,54.53,54.3,54.45,1960224,0
+EMXC.US,D,20231226,000000,54.91,54.98,54.78,54.93,1798630,0
+EMXC.US,D,20231227,000000,55.23,55.38,55.19,55.35,2944860,0
+EMXC.US,D,20231228,000000,55.7,55.73,55.47,55.5,3281905,0
+EMXC.US,D,20231229,000000,55.5,55.73,55.22,55.41,1584104,0
+EMXC.US,D,20240102,000000,55.07,55.12,54.76,54.92,1400936,0
+EMXC.US,D,20240103,000000,54.34,54.449,54.13,54.3,1895262,0
+EMXC.US,D,20240104,000000,54.36,54.58,54.285,54.34,1979275,0
+EMXC.US,D,20240105,000000,54.5,54.865,54.4233,54.54,827870,0
+EMXC.US,D,20240108,000000,54.54,55.01,54.4808,54.99,1579810,0
+EMXC.US,D,20240109,000000,54.41,54.42,54.13,54.23,1444071,0
+EMXC.US,D,20240110,000000,54.23,54.2692,53.9741,54.12,1726516,0
+EMXC.US,D,20240111,000000,54.32,54.38,53.855,54.24,2506917,0
+EMXC.US,D,20240112,000000,54.69,54.815,54.44,54.55,1208681,0
+EMXC.US,D,20240116,000000,53.695,53.77,53.28,53.34,2326063,0
+EMXC.US,D,20240117,000000,52.62,52.735,52.43,52.7,1656278,0
+EMXC.US,D,20240118,000000,53.14,53.295,53.02,53.29,2165038,0
+EMXC.US,D,20240119,000000,53.69,53.975,53.475,53.95,1611261,0
+EMXC.US,D,20240122,000000,53.84,53.94,53.675,53.74,1876184,0
+EMXC.US,D,20240123,000000,53.59,53.74,53.46,53.74,1178398,0
+EMXC.US,D,20240124,000000,54.3,54.34,53.98,54.04,1758066,0
+EMXC.US,D,20240125,000000,54.19,54.27,53.94,54.06,2526025,0
+EMXC.US,D,20240126,000000,54.13,54.385,54.13,54.27,1498040,0
+EMXC.US,D,20240129,000000,54.63,54.73,54.3825,54.68,2259356,0
+EMXC.US,D,20240130,000000,54.3,54.38,54.13,54.38,1002151,0
+EMXC.US,D,20240131,000000,54.31,54.57,53.98,54.06,2073732,0
+EMXC.US,D,20240201,000000,54.59,54.72,54.26,54.68,2279934,0
+EMXC.US,D,20240202,000000,54.74,54.85,54.55,54.8,2087903,0
+EMXC.US,D,20240205,000000,54.69,54.84,54.46,54.69,2353039,0
+EMXC.US,D,20240206,000000,55.05,55.37,55.05,55.36,1323287,0
+EMXC.US,D,20240207,000000,55.39,55.705,55.39,55.68,1613170,0
+EMXC.US,D,20240208,000000,55.52,55.6,55.36,55.52,2174708,0
+EMXC.US,D,20240209,000000,55.73,55.85,55.48,55.79,2092012,0
+EMXC.US,D,20240212,000000,55.79,56.2555,55.78,55.98,1681983,0
+EMXC.US,D,20240213,000000,55.41,55.41,54.715,54.93,1314058,0
+EMXC.US,D,20240214,000000,55.59,55.84,55.56,55.79,2256364,0
+EMXC.US,D,20240215,000000,55.85,56.02,55.78,56.01,2755582,0
+EMXC.US,D,20240216,000000,56.02,56.175,55.835,56.01,1532684,0
+EMXC.US,D,20240220,000000,56.28,56.45,56.08,56.31,2078241,0
+EMXC.US,D,20240221,000000,56.14,56.14,55.85,56.09,1483267,0
+EMXC.US,D,20240222,000000,56.46,56.61,56.37,56.56,1034333,0
+EMXC.US,D,20240223,000000,56.51,56.51,56.24,56.43,1995082,0
+EMXC.US,D,20240226,000000,56.29,56.29,56.105,56.23,7159738,0
+EMXC.US,D,20240227,000000,56.23,56.255,56.1,56.17,2371446,0
+EMXC.US,D,20240228,000000,56,56,55.6801,55.76,1240898,0
+EMXC.US,D,20240229,000000,56.05,56.11,55.735,55.84,1475725,0
+EMXC.US,D,20240301,000000,56.07,56.5598,55.96,56.48,2116949,0
+EMXC.US,D,20240304,000000,56.7,56.74,56.6,56.64,1890564,0
+EMXC.US,D,20240305,000000,56.46,56.53,56.0731,56.17,1569194,0
+EMXC.US,D,20240306,000000,56.89,57.13,56.8334,56.98,2890799,0
+EMXC.US,D,20240307,000000,57.3,57.59,57.16,57.57,2663861,0
+EMXC.US,D,20240308,000000,57.75,57.928,57.32,57.39,1398692,0
+EMXC.US,D,20240311,000000,57.34,57.34,57.0825,57.2,1307709,0
+EMXC.US,D,20240312,000000,57.53,57.67,57.21,57.65,2535658,0
+EMXC.US,D,20240313,000000,57.35,57.36,57.165,57.29,2176721,0
+EMXC.US,D,20240314,000000,57.57,57.6,57.065,57.23,20512469,0
+EMXC.US,D,20240315,000000,57,57,56.7088,56.76,4161336,0
+EMXC.US,D,20240318,000000,57.12,57.15,56.77,56.81,2834673,0
+EMXC.US,D,20240319,000000,56.56,56.685,56.31,56.6,2377276,0
+EMXC.US,D,20240320,000000,56.66,57.28,56.56,57.24,3686879,0
+EMXC.US,D,20240321,000000,57.83,57.83,57.46,57.47,2986511,0
+EMXC.US,D,20240322,000000,57.4,57.4,57.165,57.23,1543771,0
+EMXC.US,D,20240325,000000,57.29,57.45,57.24,57.37,1355682,0
+EMXC.US,D,20240326,000000,57.47,57.5,57.23,57.23,1856666,0
+EMXC.US,D,20240327,000000,57.45,57.51,57.215,57.45,2400986,0
+EMXC.US,D,20240328,000000,57.51,57.67,57.42,57.57,2093178,0
+EMXC.US,D,20240401,000000,57.74,57.85,57.3,57.42,3560507,0
+EMXC.US,D,20240402,000000,57.66,57.745,57.54,57.64,3134403,0
+EMXC.US,D,20240403,000000,57.45,57.895,57.365,57.76,2644748,0
+EMXC.US,D,20240404,000000,58.23,58.46,57.52,57.58,2616817,0
+EMXC.US,D,20240405,000000,57.46,57.945,57.46,57.84,1318516,0
+EMXC.US,D,20240408,000000,58.1,58.3,58.1,58.24,928639,0
+EMXC.US,D,20240409,000000,58.63,58.75,58.31,58.58,1581841,0
+EMXC.US,D,20240410,000000,57.81,57.82,57.42,57.59,2548219,0
+EMXC.US,D,20240411,000000,57.94,58.055,57.5899,58,2304743,0
+EMXC.US,D,20240412,000000,57.25,57.37,56.71,56.82,1414061,0
+EMXC.US,D,20240415,000000,57.01,57.055,56.2,56.25,1485778,0
+EMXC.US,D,20240416,000000,55.54,55.7,55.335,55.48,1739202,0
+EMXC.US,D,20240417,000000,55.75,55.78,55.21,55.38,2052085,0
+EMXC.US,D,20240418,000000,55.55,55.8,55.3521,55.51,2110550,0
+EMXC.US,D,20240419,000000,55.34,55.42,55.065,55.19,1758304,0
+EMXC.US,D,20240422,000000,55.26,55.75,55.22,55.67,1157893,0
+EMXC.US,D,20240423,000000,55.67,56.06,55.565,56.02,1273550,0
+EMXC.US,D,20240424,000000,56.21,56.22,55.825,56.01,1248729,0
+EMXC.US,D,20240425,000000,55.52,56.16,55.41,56.1,1313950,0
+EMXC.US,D,20240426,000000,56.41,56.55,56.2896,56.51,1125528,0
+EMXC.US,D,20240429,000000,56.85,57.115,56.78,57.1,868136,0
+EMXC.US,D,20240430,000000,56.82,56.86,56.42,56.42,1171121,0
+EMXC.US,D,20240501,000000,56.56,57.0583,56.2501,56.39,1752863,0
+EMXC.US,D,20240502,000000,56.89,57.3285,56.585,57.22,2314693,0
+EMXC.US,D,20240503,000000,57.55,57.7,57.36,57.7,2517939,0
+EMXC.US,D,20240506,000000,57.62,57.78,57.6023,57.78,1796825,0
+EMXC.US,D,20240507,000000,57.58,57.66,57.455,57.49,1053789,0
+EMXC.US,D,20240508,000000,57.54,57.69,57.43,57.61,1406875,0
+EMXC.US,D,20240509,000000,57.34,57.475,57.125,57.47,1188628,0
+EMXC.US,D,20240510,000000,57.8,57.8,57.47,57.51,1538958,0
+EMXC.US,D,20240513,000000,57.82,57.83,57.575,57.64,819399,0
+EMXC.US,D,20240514,000000,57.88,58.1999,57.82,58.19,657603,0
+EMXC.US,D,20240515,000000,58.59,58.805,58.32,58.78,2036793,0
+EMXC.US,D,20240516,000000,58.78,58.81,58.57,58.61,1160475,0
+EMXC.US,D,20240517,000000,58.61,58.8199,58.525,58.8,995544,0
+EMXC.US,D,20240520,000000,58.59,58.7757,58.5,58.7,759297,0
+EMXC.US,D,20240521,000000,58.61,58.68,58.41,58.53,836837,0
+EMXC.US,D,20240522,000000,58.67,58.78,58.32,58.46,1318580,0
+EMXC.US,D,20240523,000000,58.99,59,58.2,58.28,799036,0
+EMXC.US,D,20240524,000000,58.52,58.68,58.43,58.57,794488,0
+EMXC.US,D,20240528,000000,58.72,58.8053,58.33,58.48,4787613,0
+EMXC.US,D,20240529,000000,57.77,57.77,57.4367,57.48,999203,0
+EMXC.US,D,20240530,000000,57.26,57.4,57.05,57.23,1403982,0
+EMXC.US,D,20240531,000000,57.08,57.08,56.3839,56.9,1470707,0
+EMXC.US,D,20240603,000000,57.86,57.86,57.35,57.69,2911627,0
+EMXC.US,D,20240604,000000,56.32,56.425,56.08,56.37,1640328,0
+EMXC.US,D,20240605,000000,57.2,57.565,57.04,57.56,1302002,0
+EMXC.US,D,20240606,000000,57.91,57.995,57.76,57.95,3898821,0
+EMXC.US,D,20240607,000000,57.94,57.94,57.41,57.5,2636219,0
+EMXC.US,D,20240610,000000,57.66,57.9299,57.4601,57.88,1647965,0
+EMXC.US,D,20240611,000000,57.2,57.22,56.86,57.21,1558948,0
+EMXC.US,D,20240612,000000,58.18,58.28,57.835,57.94,1840308,0
+EMXC.US,D,20240613,000000,58.03,58.04,57.555,57.8,840463,0
+EMXC.US,D,20240614,000000,57.76,57.99,57.57,57.99,1412573,0
+EMXC.US,D,20240617,000000,58.16,58.38,57.905,58.3,1251264,0
+EMXC.US,D,20240618,000000,58.62,59.06,58.44,58.96,1367401,0
+EMXC.US,D,20240620,000000,59.2,59.22,58.635,58.93,1491164,0
+EMXC.US,D,20240621,000000,58.91,58.95,58.75,58.78,1006962,0
+EMXC.US,D,20240624,000000,58.79,59.07,58.64,58.64,2219467,0
+EMXC.US,D,20240625,000000,58.7,58.75,58.495,58.73,3804829,0
+EMXC.US,D,20240626,000000,58.41,58.63,58.36,58.56,1810585,0
+EMXC.US,D,20240627,000000,59,59.16,58.925,59.02,4440912,0
+EMXC.US,D,20240628,000000,59.41,59.52,59.035,59.2,1799402,0
+EMXC.US,D,20240701,000000,59.43,59.52,59.1244,59.21,1898538,0
+EMXC.US,D,20240702,000000,59.03,59.375,58.94,59.35,2050156,0
+EMXC.US,D,20240703,000000,59.68,60.1596,59.68,60.11,712946,0
+EMXC.US,D,20240705,000000,60.77,60.88,60.365,60.78,1111679,0
+EMXC.US,D,20240708,000000,61.1,61.28,60.98,61.05,1647384,0
+EMXC.US,D,20240709,000000,61.2,61.25,60.98,61.11,1934915,0
+EMXC.US,D,20240710,000000,61.52,61.675,61.35,61.64,1101117,0
+EMXC.US,D,20240711,000000,62.18,62.18,61.595,61.72,2397772,0
+EMXC.US,D,20240712,000000,61.69,62.0189,61.5941,61.84,1562237,0
+EMXC.US,D,20240715,000000,61.65,61.7,61.3,61.4,2092537,0
+EMXC.US,D,20240716,000000,61.64,61.865,61.5,61.86,3609135,0
+EMXC.US,D,20240717,000000,61.11,61.11,60.72,60.74,1306024,0
+EMXC.US,D,20240718,000000,60.91,61.02,60.0601,60.19,2536950,0
+EMXC.US,D,20240719,000000,60,60.03,59.5,59.54,1771182,0
+EMXC.US,D,20240722,000000,59.73,59.87,59.59,59.84,740075,0
+EMXC.US,D,20240723,000000,59.85,59.85,59.45,59.49,1461330,0
+EMXC.US,D,20240724,000000,59.34,59.4,58.61,58.62,5622898,0
+EMXC.US,D,20240725,000000,58.62,59.04,58.21,58.58,8099882,0
+EMXC.US,D,20240726,000000,59.23,59.345,59.0301,59.26,2228661,0
+EMXC.US,D,20240729,000000,59.18,59.3,58.805,59.03,1065042,0
+EMXC.US,D,20240730,000000,59.26,59.27,58.61,58.88,1697600,0
+EMXC.US,D,20240731,000000,60.01,60.425,59.94,60.22,8074851,0
+EMXC.US,D,20240801,000000,59.83,60.04,58.87,59.11,1858048,0
+EMXC.US,D,20240802,000000,58.11,58.2,57.71,58.02,7447436,0
+EMXC.US,D,20240805,000000,54.44,56.39,54.4085,56.04,2146171,0
+EMXC.US,D,20240806,000000,55.99,56.86,55.76,56.34,2175809,0
+EMXC.US,D,20240807,000000,57.85,57.86,56.77,56.79,2382471,0
+EMXC.US,D,20240808,000000,57.48,58.15,57.28,58.12,1526200,0
+EMXC.US,D,20240809,000000,58.41,58.7,58.17,58.57,1270900,0
+EMXC.US,D,20240812,000000,58.72,58.9,58.52,58.71,1136350,0
+EMXC.US,D,20240813,000000,58.86,59.39,58.77,59.38,5624663,0
+EMXC.US,D,20240814,000000,59.43,59.47,59.0911,59.35,1977525,0
+EMXC.US,D,20240815,000000,59.6,60.04,59.54,59.88,1596947,0
+EMXC.US,D,20240816,000000,60.24,60.53,60.16,60.5,931312,0
+EMXC.US,D,20240819,000000,60.75,61.18,60.6695,61.15,748567,0
+EMXC.US,D,20240820,000000,61.11,61.15,60.785,60.94,1523551,0
+EMXC.US,D,20240821,000000,60.82,61.17,60.82,61.06,2003654,0
+EMXC.US,D,20240822,000000,60.87,60.87,60.09,60.16,3104237,0
+EMXC.US,D,20240823,000000,60.79,61.36,60.66,61.29,1363005,0
+EMXC.US,D,20240826,000000,61.18,61.245,60.855,60.93,2563070,0
+EMXC.US,D,20240827,000000,60.81,61.06,60.64,61,1801801,0
+EMXC.US,D,20240828,000000,60.95,61.055,60.56,60.79,1614648,0
+EMXC.US,D,20240829,000000,60.82,61.006,60.621,60.69,1349285,0
+EMXC.US,D,20240830,000000,60.69,60.8679,60.404,60.66,7204171,0
+EMXC.US,D,20240903,000000,60.33,60.33,59.17,59.3,2973636,0
+EMXC.US,D,20240904,000000,59.16,59.67,59.0818,59.3,5086991,0
+EMXC.US,D,20240905,000000,59.54,59.82,59.415,59.61,26458779,0
+EMXC.US,D,20240906,000000,59.64,59.685,58.3545,58.41,5479989,0
+EMXC.US,D,20240909,000000,58.89,59.22,58.85,59.1,5177108,0
+EMXC.US,D,20240910,000000,58.87,59.02,58.465,58.9,2277236,0
+EMXC.US,D,20240911,000000,58.74,59.3,58.14,59.25,1993348,0
+EMXC.US,D,20240912,000000,59.47,59.9,59.3,59.9,2759862,0
+EMXC.US,D,20240913,000000,60.13,60.31,60.08,60.17,1154179,0
+EMXC.US,D,20240916,000000,60.38,60.39,60.075,60.32,1890110,0
+EMXC.US,D,20240917,000000,60.59,60.59,60.08,60.28,2200807,0
+EMXC.US,D,20240918,000000,60.35,60.9798,60.05,60.1,2993756,0
+EMXC.US,D,20240919,000000,60.93,61.24,60.66,61.125,2556291,0
+EMXC.US,D,20240920,000000,61.1,61.1,60.72,60.94,1508618,0
+EMXC.US,D,20240923,000000,61.07,61.36,61.07,61.26,1122550,0
+EMXC.US,D,20240924,000000,62.03,62.335,61.86,62.3,2171677,0
+EMXC.US,D,20240925,000000,62.06,62.28,61.76,61.81,4185041,0
+EMXC.US,D,20240926,000000,63.115,63.25,62.65,62.99,4563841,0
+EMXC.US,D,20240927,000000,63,63,62.365,62.46,1785698,0
+EMXC.US,D,20240930,000000,61.45,61.48,60.87,61.11,5581530,0
+EMXC.US,D,20241001,000000,61.42,61.42,60.42,60.71,3410060,0
+EMXC.US,D,20241002,000000,60.81,60.92,60.51,60.71,2332770,0
+EMXC.US,D,20241003,000000,60.11,60.375,59.93,60.23,1824502,0
+EMXC.US,D,20241004,000000,60.21,60.21,59.93,60.17,2196314,0
+EMXC.US,D,20241007,000000,60.13,60.216,59.75,59.86,1439098,0
+EMXC.US,D,20241008,000000,60.46,60.46,60.19,60.34,2789269,0
+EMXC.US,D,20241009,000000,60.17,60.53,60.17,60.45,1185449,0
+EMXC.US,D,20241010,000000,60.2,60.4791,60.06,60.45,1105568,0
+EMXC.US,D,20241011,000000,60.47,60.855,60.465,60.84,1956074,0
+EMXC.US,D,20241014,000000,60.75,61.0188,60.59,60.99,846646,0
+EMXC.US,D,20241015,000000,60.98,60.98,60.28,60.35,1571111,0
+EMXC.US,D,20241016,000000,60.8,60.825,60.625,60.73,1289689,0
+EMXC.US,D,20241017,000000,60.98,61.26,60.8,61.08,1230339,0
+EMXC.US,D,20241018,000000,61.31,61.37,61.015,61.03,1032451,0
+EMXC.US,D,20241021,000000,60.87,60.89,60.48,60.74,1467196,0
+EMXC.US,D,20241022,000000,60.31,60.43,60.25,60.38,1442950,0
+EMXC.US,D,20241023,000000,59.94,60.18,59.71,60.01,1445138,0
+EMXC.US,D,20241024,000000,60.05,60.07,59.75,60.03,778974,0
+EMXC.US,D,20241025,000000,60.12,60.2898,59.83,59.95,1046692,0
+EMXC.US,D,20241028,000000,60.03,60.035,59.8899,59.91,1020245,0
+EMXC.US,D,20241029,000000,59.84,60,59.705,59.86,1057806,0
+EMXC.US,D,20241030,000000,59.35,59.65,59.31,59.39,1504408,0
+EMXC.US,D,20241031,000000,59.17,59.17,58.66,58.9,1661933,0
+EMXC.US,D,20241101,000000,59.31,59.51,58.99,59.04,930869,0
+EMXC.US,D,20241104,000000,59.42,59.61,59.23,59.28,1109673,0
+EMXC.US,D,20241105,000000,59.57,59.93,59.55,59.81,1695460,0
+EMXC.US,D,20241106,000000,59.01,59.51,58.7301,59.37,4517498,0
+EMXC.US,D,20241107,000000,59.86,60.195,59.85,60.13,2983232,0
+EMXC.US,D,20241108,000000,59.64,59.79,59.165,59.38,2568623,0
+EMXC.US,D,20241111,000000,58.98,58.98,58.525,58.74,2216155,0
+EMXC.US,D,20241112,000000,58.11,58.1791,57.705,57.97,1834886,0
+EMXC.US,D,20241113,000000,57.85,57.935,57.39,57.49,2416381,0
+EMXC.US,D,20241114,000000,57.69,57.69,57.245,57.28,1859393,0
+EMXC.US,D,20241115,000000,57.5,57.52,57.0903,57.19,2346952,0
+EMXC.US,D,20241118,000000,57.44,57.87,57.44,57.86,1913876,0
+EMXC.US,D,20241119,000000,57.72,58.13,57.72,58.02,1263698,0
+EMXC.US,D,20241120,000000,57.89,57.89,57.43,57.78,1657321,0
+EMXC.US,D,20241121,000000,57.64,57.8199,57.44,57.78,1266831,0
+EMXC.US,D,20241122,000000,58.11,58.3291,58.0401,58.31,1186152,0
+EMXC.US,D,20241125,000000,58.73,58.77,58.265,58.42,1680601,0
+EMXC.US,D,20241126,000000,58.38,58.38,58.045,58.09,2065079,0
+EMXC.US,D,20241127,000000,57.9,58.0473,57.43,57.7,1411751,0
+EMXC.US,D,20241129,000000,57.11,57.79,57.05,57.77,1190935,0
+EMXC.US,D,20241202,000000,57.86,58.09,57.77,58,1415801,0
+EMXC.US,D,20241203,000000,57.74,58.1413,57.37,58.09,1658219,0
+EMXC.US,D,20241204,000000,58.37,58.545,58.235,58.47,1404105,0
+EMXC.US,D,20241205,000000,58.74,58.92,58.705,58.84,1364277,0
+EMXC.US,D,20241206,000000,58.8,58.8,58.41,58.52,1624333,0
+EMXC.US,D,20241209,000000,58.52,58.94,58.51,58.51,1541870,0
+EMXC.US,D,20241210,000000,58.66,58.67,58.2,58.2,994187,0
+EMXC.US,D,20241211,000000,58.79,58.8,58.49,58.73,2250647,0
+EMXC.US,D,20241212,000000,58.52,58.61,58.26,58.3,1055124,0
+EMXC.US,D,20241213,000000,58.73,58.82,58.54,58.63,849714,0
+EMXC.US,D,20241216,000000,58.57,58.775,58.5399,58.61,1271936,0
+EMXC.US,D,20241217,000000,56.97,57.1299,56.79,57.03,4063812,0
+EMXC.US,D,20241218,000000,57.19,57.19,55.525,55.55,1941243,0
+EMXC.US,D,20241219,000000,56.27,56.3353,55.825,55.83,2354196,0
+EMXC.US,D,20241220,000000,55.61,56.2487,55.5121,55.98,1691704,0
+EMXC.US,D,20241223,000000,56,56.33,55.9,56.3,2188468,0
+EMXC.US,D,20241224,000000,56.27,56.325,56.06,56.28,899824,0
+EMXC.US,D,20241226,000000,55.91,56.13,55.91,55.97,1493147,0
+EMXC.US,D,20241227,000000,55.79,55.93,55.63,55.91,1858485,0
+EMXC.US,D,20241230,000000,55.64,55.705,55.365,55.52,2324702,0
+EMXC.US,D,20241231,000000,55.61,55.71,55.34,55.45,6096784,0
+EMXC.US,D,20250102,000000,55.78,55.915,55.435,55.58,1228165,0
+EMXC.US,D,20250103,000000,56.02,56.215,55.89,56.14,1447338,0
+EMXC.US,D,20250106,000000,56.85,57.035,56.77,56.83,2357588,0
+EMXC.US,D,20250107,000000,57.16,57.2326,56.4,56.47,2138885,0
+EMXC.US,D,20250108,000000,56.29,56.2925,56,56.2,1916258,0
+EMXC.US,D,20250110,000000,55.62,55.67,55.24,55.35,2056506,0
+EMXC.US,D,20250113,000000,54.55,54.89,54.44,54.86,2182869,0
+EMXC.US,D,20250114,000000,55.14,55.33,55,55.27,1440586,0
+EMXC.US,D,20250115,000000,55.9,56.18,55.7481,56.03,2741664,0
+EMXC.US,D,20250116,000000,56.33,56.33,56.005,56.05,1735152,0
+EMXC.US,D,20250117,000000,56.17,56.51,56.105,56.21,1596820,0
+EMXC.US,D,20250121,000000,56.51,56.96,56.464,56.84,3230288,0
+EMXC.US,D,20250122,000000,57.04,57.21,56.94,57.09,1373854,0
+EMXC.US,D,20250123,000000,57.04,57.33,56.94,57.27,1554800,0
+EMXC.US,D,20250124,000000,57.42,57.47,57.17,57.2,1278347,0
+EMXC.US,D,20250127,000000,55.71,55.91,55.38,55.59,3206599,0
+EMXC.US,D,20250128,000000,55.72,56.0073,55.44,55.99,2082740,0
+EMXC.US,D,20250129,000000,56.18,56.27,55.89,56.01,1694962,0
+EMXC.US,D,20250130,000000,56.48,56.92,56.43,56.78,2894303,0
+EMXC.US,D,20250131,000000,56.86,57.1,56.295,56.42,1601338,0
+EMXC.US,D,20250203,000000,55.51,56.235,55.5,55.95,5508196,0
+EMXC.US,D,20250204,000000,56.41,56.8679,56.41,56.8,1956962,0
+EMXC.US,D,20250205,000000,56.69,57.025,56.63,56.92,1490715,0
+EMXC.US,D,20250206,000000,56.75,56.945,56.735,56.94,1246433,0
+EMXC.US,D,20250207,000000,57.13,57.1965,56.555,56.7,9164745,0
+EMXC.US,D,20250210,000000,56.92,57.0298,56.85,57,1479059,0
+EMXC.US,D,20250211,000000,56.75,56.9699,56.73,56.88,1094534,0
+EMXC.US,D,20250212,000000,56.43,56.87,56.34,56.74,1999097,0
+EMXC.US,D,20250213,000000,56.6,57.2289,56.6,57.19,1273062,0
+EMXC.US,D,20250214,000000,56.91,57.0998,56.86,57.05,1354813,0
+EMXC.US,D,20250218,000000,57.35,57.54,57.32,57.41,1368187,0
+EMXC.US,D,20250219,000000,57.33,57.45,57.28,57.35,1586436,0
+EMXC.US,D,20250220,000000,57.57,57.7,57.4228,57.64,1252705,0
+EMXC.US,D,20250221,000000,57.53,57.6199,56.89,56.98,1403819,0
+EMXC.US,D,20250224,000000,56.97,57.02,56.615,56.65,5540740,0
+EMXC.US,D,20250225,000000,56.58,56.7,56.26,56.47,3506335,0
+EMXC.US,D,20250226,000000,56.66,56.995,56.56,56.69,1260978,0
+EMXC.US,D,20250227,000000,55.99,56.04,55.06,55.07,22627111,0
+EMXC.US,D,20250228,000000,54.46,54.65,54.13,54.58,3778912,0
+EMXC.US,D,20250303,000000,55.06,55.2196,54.045,54.25,3138384,0
+EMXC.US,D,20250304,000000,54.38,55.02,53.99,54.53,3672442,0
+EMXC.US,D,20250305,000000,55.29,55.785,55.215,55.74,3462254,0
+EMXC.US,D,20250306,000000,55.33,55.6,55.11,55.14,8995792,0
+EMXC.US,D,20250307,000000,55.27,55.56,54.912104,55.51,4234675,0
+EMXC.US,D,20250310,000000,54.76,54.9152,53.975,54.34,2104726,0
+EMXC.US,D,20250311,000000,54.42,54.775,54.18,54.52,3031216,0
+EMXC.US,D,20250312,000000,55.02,55.145,54.72,55.06,1898452,0
+EMXC.US,D,20250313,000000,54.53,54.8,54.435,54.63,1487099,0
+EMXC.US,D,20250314,000000,55.04,55.3997,54.95,55.37,1696732,0
+EMXC.US,D,20250317,000000,55.63,56.24,55.63,56.16,3316615,0
+EMXC.US,D,20250318,000000,56.03,56.03,55.67,55.87,1956630,0
+EMXC.US,D,20250319,000000,55.9,56.34,55.8,56.11,1359955,0
+EMXC.US,D,20250320,000000,55.84,56.17,55.7889,56.08,1586526,0
+EMXC.US,D,20250321,000000,55.98,56.195,55.905,56.13,955421,0
+EMXC.US,D,20250324,000000,56.41,56.595,56.33,56.49,1410121,0
+EMXC.US,D,20250325,000000,56.55,56.7299,56.51,56.58,1427380,0
+EMXC.US,D,20250326,000000,56.46,56.535,56.0318,56.08,1177507,0
+EMXC.US,D,20250327,000000,56.04,56.3382,56.01,56.11,1351498,0
+EMXC.US,D,20250328,000000,55.78,55.835,55.085,55.18,998455,0
+EMXC.US,D,20250331,000000,54.56,55.15,54.41,55.09,2274168,0
+EMXC.US,D,20250401,000000,55.01,55.475,54.92,55.39,1172130,0
+EMXC.US,D,20250402,000000,55.16,55.72,55.16,55.53,1057848,0
+EMXC.US,D,20250403,000000,54.45,54.735,54.24,54.27,3457264,0
+EMXC.US,D,20250404,000000,52.68,52.9,51.392,51.56,2519824,0
+EMXC.US,D,20250407,000000,49.89,52.1,49.71,50.72,3960586,0
+EMXC.US,D,20250408,000000,51.74,51.845,49.6,50.08,3660962,0
+EMXC.US,D,20250409,000000,49.7,53.725,49.605,53.53,3815019,0
+EMXC.US,D,20250410,000000,52.98,53.1,51.41,52.38,3760845,0
+EMXC.US,D,20250411,000000,52.99,53.91,52.99,53.88,3977270,0
+EMXC.US,D,20250414,000000,54.22,54.56352,53.8201,54.1,1978005,0
+EMXC.US,D,20250415,000000,54.41,54.61,54.255,54.28,1673916,0
+EMXC.US,D,20250416,000000,54.12,54.395,53.63,53.83,1740416,0
+EMXC.US,D,20250417,000000,54.36,54.72,54.335,54.37,1496795,0
+EMXC.US,D,20250421,000000,54.64,54.74,54.0267,54.35,1448067,0
+EMXC.US,D,20250422,000000,54.57,55.07,54.5001,54.76,2226576,0
+EMXC.US,D,20250423,000000,55.71,55.98,55.26,55.37,1259254,0
+EMXC.US,D,20250424,000000,55.52,56.195,55.52,56.16,676626,0
+EMXC.US,D,20250425,000000,55.77,56.01,55.575,55.95,825514,0
+EMXC.US,D,20250428,000000,56.23,56.28,55.905,56.17,1059640,0
+EMXC.US,D,20250429,000000,56.38,56.64,56.38,56.54,1276973,0
+EMXC.US,D,20250430,000000,56.48,56.845,56.26,56.74,1005081,0
+EMXC.US,D,20250501,000000,57.04,57.05,56.73,56.77,957274,0
+EMXC.US,D,20250502,000000,58.34,58.555,58.1,58.29,1102760,0
+EMXC.US,D,20250505,000000,59.34,59.34,58.91,58.99,1051136,0
+EMXC.US,D,20250506,000000,58.16,58.53,58.0001,58.3,1000594,0
+EMXC.US,D,20250507,000000,58.17,58.19,57.72,57.98,4553352,0
+EMXC.US,D,20250508,000000,57.81,57.91,57.45,57.46,4102375,0
+EMXC.US,D,20250509,000000,58.33,58.365,58.035,58.1,961296,0
+EMXC.US,D,20250512,000000,59.21,59.21,58.8938,59.14,949079,0
+EMXC.US,D,20250513,000000,58.95,59.62,58.8401,59.44,1273835,0
+EMXC.US,D,20250514,000000,59.81,59.86,59.6,59.65,1102043,0
+EMXC.US,D,20250515,000000,59.89,60.03,59.7232,60.01,949459,0
+EMXC.US,D,20250516,000000,59.91,60.09,59.7001,60.04,837758,0
+EMXC.US,D,20250519,000000,59.59,60.14,59.59,60.11,1157330,0
+EMXC.US,D,20250520,000000,59.45,59.69,59.41,59.67,58238917,0
+EMXC.US,D,20250521,000000,59.94,60.14,59.54,59.6,13065595,0
+EMXC.US,D,20250522,000000,59.28,59.55,59.175,59.37,3264367,0
+EMXC.US,D,20250523,000000,59.22,59.78,59.22,59.72,4287263,0
+EMXC.US,D,20250527,000000,59.78,59.91,59.65,59.88,4484134,0
+EMXC.US,D,20250528,000000,59.93,59.93,59.72,59.79,2992061,0
+EMXC.US,D,20250529,000000,60.09,60.13,59.68,59.88,3172250,0
+EMXC.US,D,20250530,000000,59.49,59.49,58.92,59.24,2131129,0
+EMXC.US,D,20250602,000000,59.43,59.72,59.28,59.71,3029819,0
+EMXC.US,D,20250603,000000,59.5,59.74,59.39,59.68,1265148,0
+EMXC.US,D,20250604,000000,60.29,60.39,60.19,60.26,1672699,0
+EMXC.US,D,20250605,000000,60.77,60.89,60.48,60.6,1278241,0
+EMXC.US,D,20250606,000000,60.82,60.97,60.7748,60.94,1081310,0
+EMXC.US,D,20250609,000000,61.175,61.48,61.13,61.37,2031472,0
+EMXC.US,D,20250610,000000,61.63,61.865,61.59,61.84,1154976,0
+EMXC.US,D,20250611,000000,62.2,62.32,62.02,62.15,1646638,0
+EMXC.US,D,20250612,000000,62.04,62.29,62.01,62.23,2729117,0
+EMXC.US,D,20250613,000000,61.12,61.565,61.11,61.29,1349366,0
+EMXC.US,D,20250616,000000,61.35,61.69,61.2931,61.33,1981225,0
+EMXC.US,D,20250617,000000,60.94,60.96,60.36,60.42,1042928,0
+EMXC.US,D,20250618,000000,60.7,60.88,60.54,60.67,2363563,0
+EMXC.US,D,20250620,000000,61.04,61.04,60.35,60.38,1794345,0
+EMXC.US,D,20250623,000000,60.12,60.8,60.02,60.8,1753747,0
+EMXC.US,D,20250624,000000,61.79,62.375,61.7,62.3,1943343,0
+EMXC.US,D,20250625,000000,62.29,62.5,62.23,62.46,2143752,0
+EMXC.US,D,20250626,000000,62.86,63.15,62.77,63.06,4499886,0
+EMXC.US,D,20250627,000000,62.92,63.17,62.7793,62.96,2752588,0
+EMXC.US,D,20250630,000000,63.07,63.19,62.83,63.14,892912,0
+EMXC.US,D,20250701,000000,63.4,63.46,63.115,63.28,1097729,0
+EMXC.US,D,20250702,000000,63.2,63.77,63.14,63.77,1900402,0
+EMXC.US,D,20250703,000000,63.95,64.385,63.95,64.29,1653364,0
+EMXC.US,D,20250707,000000,63.4,63.53,62.95,63.1,1024684,0
+EMXC.US,D,20250708,000000,63.46,63.47,63.2022,63.41,828700,0
+EMXC.US,D,20250709,000000,63.52,63.64,63.35,63.47,739855,0
+EMXC.US,D,20250710,000000,63.64,63.64,63.32,63.56,729561,0
+EMXC.US,D,20250711,000000,63.42,63.43,63.2635,63.27,819845,0
+EMXC.US,D,20250714,000000,63.15,63.24,63.06,63.2,875596,0
+EMXC.US,D,20250715,000000,63.74,63.81,63.325,63.36,2181509,0
+EMXC.US,D,20250716,000000,63.49,63.825,63.25,63.81,1166042,0
+EMXC.US,D,20250717,000000,63.81,64.175,63.72,64.11,745705,0
+EMXC.US,D,20250718,000000,63.97,64.145,63.7,63.7,959486,0
+EMXC.US,D,20250721,000000,64.07,64.3847,64.005,64.13,775578,0
+EMXC.US,D,20250722,000000,63.69,63.755,63.39,63.7,751107,0
+EMXC.US,D,20250723,000000,64.09,64.46,64.06,64.44,685620,0
+EMXC.US,D,20250724,000000,64.2,64.2,63.95,63.95,2828124,0
+EMXC.US,D,20250725,000000,63.72,63.92,63.625,63.88,2415334,0
+EMXC.US,D,20250728,000000,63.48,63.51,63.17,63.24,2935291,0
+EMXC.US,D,20250729,000000,63.34,63.435,63.175,63.35,2783695,0
+EMXC.US,D,20250730,000000,63.24,63.43,62.9736,63.12,1779300,0
+EMXC.US,D,20250731,000000,63.13,63.14,62.71,62.82,1939108,0
+EMXC.US,D,20250801,000000,62.8,62.82,62.3,62.54,1171896,0
+EMXC.US,D,20250804,000000,63.09,63.18,62.89,63.03,952640,0
+EMXC.US,D,20250805,000000,63.27,63.49,63.02,63.18,944859,0
+EMXC.US,D,20250806,000000,63.23,63.4,63.075,63.34,873708,0
+EMXC.US,D,20250807,000000,64.29,64.435,64.0214,64.23,1137453,0
+EMXC.US,D,20250808,000000,64.04,64.15,63.9802,64.08,508764,0
+EMXC.US,D,20250811,000000,64.07,64.23,63.98,63.99,794893,0
+EMXC.US,D,20250812,000000,64.27,64.75,64.27,64.75,939776,0
+EMXC.US,D,20250813,000000,64.93,65.16,64.81,64.96,1281966,0
+EMXC.US,D,20250814,000000,64.3,64.51,64.225,64.37,739593,0
+EMXC.US,D,20250815,000000,64.59,64.59,64.295,64.38,1011217,0
+EMXC.US,D,20250818,000000,64.6,64.72,64.5,64.72,659536,0
+EMXC.US,D,20250819,000000,64.52,64.52,64.11,64.14,632739,0
+EMXC.US,D,20250820,000000,63.82,63.915,63.49,63.84,1724902,0
+EMXC.US,D,20250821,000000,63.75,63.81,63.58,63.7,911489,0
+EMXC.US,D,20250822,000000,63.85,64.74,63.81,64.7,735269,0
+EMXC.US,D,20250825,000000,64.46,64.655,64.27,64.27,1133222,0
+EMXC.US,D,20250826,000000,64.07,64.11,63.91,64,1553504,0
+EMXC.US,D,20250827,000000,63.71,64.135,63.64,64.1,1573346,0
+EMXC.US,D,20250828,000000,64.04,64.3081,64,64.27,1618516,0
+EMXC.US,D,20250829,000000,63.57,63.57,63.2646,63.47,913994,0
+EMXC.US,D,20250902,000000,62.75,63.23,62.71,63.185,1214744,0
+EMXC.US,D,20250903,000000,63.7,63.79,63.5,63.67,2573255,0
+EMXC.US,D,20250904,000000,63.54,63.86,63.47,63.84,1394201,0
+EMXC.US,D,20250905,000000,64.5,64.68,64.09,64.4,1831787,0
+EMXC.US,D,20250908,000000,64.56,64.83,64.5218,64.81,952789,0
+EMXC.US,D,20250909,000000,64.81,65.19,64.81,65.01,937276,0
+EMXC.US,D,20250910,000000,65.65,66.1,65.65,65.85,1778387,0
+EMXC.US,D,20250911,000000,65.98,66.4751,65.98,66.33,1629876,0
+EMXC.US,D,20250912,000000,66.48,66.5699,66.405,66.51,820653,0
+EMXC.US,D,20250915,000000,66.83,66.945,66.71,66.92,1513963,0
+EMXC.US,D,20250916,000000,67.45,67.5,67.145,67.39,7521906,0
+EMXC.US,D,20250917,000000,67.46,67.95,67.075,67.38,2517089,0
+EMXC.US,D,20250918,000000,67.44,67.685,67.18,67.6,2181671,0
+EMXC.US,D,20250919,000000,67.47,67.5301,67.33,67.45,1453062,0
+EMXC.US,D,20250922,000000,67.59,67.99,67.48,67.91,2064009,0
+EMXC.US,D,20250923,000000,68.32,68.6015,68.3,68.42,2539802,0
+EMXC.US,D,20250924,000000,67.93,68.0105,67.5896,67.68,1482475,0
+EMXC.US,D,20250925,000000,67.06,67.29,66.89,67.08,1300566,0
+EMXC.US,D,20250926,000000,66.66,67.01,66.62,67,1173157,0
+EMXC.US,D,20250929,000000,67.4,67.65,67.285,67.34,1750028,0
+EMXC.US,D,20250930,000000,67.22,67.585,67.22,67.51,1354804,0
+EMXC.US,D,20251001,000000,67.98,68.2,67.935,68.12,2603092,0
+EMXC.US,D,20251002,000000,68.68,68.68,67.99,68.33,2551174,0
+EMXC.US,D,20251003,000000,68.85,69.01,68.5938,68.85,2265346,0
+EMXC.US,D,20251006,000000,69.14,69.3501,69.1,69.19,1219145,0
+EMXC.US,D,20251007,000000,69.55,69.6299,68.8,68.83,732353,0
+EMXC.US,D,20251008,000000,69,69.46,68.9412,69.46,1468381,0
+EMXC.US,D,20251009,000000,69.55,69.55,68.7965,68.93,599038,0
+EMXC.US,D,20251010,000000,69.27,69.3,67.015,67.07,3706205,0
+EMXC.US,D,20251013,000000,68.79,69.18,68.55,69,1037047,0
+EMXC.US,D,20251014,000000,68.125,68.855,67.83,68.41,915359,0
+EMXC.US,D,20251015,000000,69.76,69.875,69.27,69.75,1400488,0
+EMXC.US,D,20251016,000000,70.54,70.79,70.11,70.28,2118353,0
+EMXC.US,D,20251017,000000,70.07,70.47,69.97,70.32,1175108,0
+EMXC.US,D,20251020,000000,71.12,71.52,71.03,71.4,1905112,0
+EMXC.US,D,20251021,000000,70.9,70.9499,70.57,70.58,823910,0
+EMXC.US,D,20251022,000000,70.88,71.235,70.395,70.74,1345497,0
+EMXC.US,D,20251023,000000,70.72,71.235,70.72,71.08,1153095,0
+EMXC.US,D,20251024,000000,71.67,71.715,71.49,71.58,827320,0
+EMXC.US,D,20251027,000000,72.16,72.2699,71.8741,72.24,841340,0
+EMXC.US,D,20251028,000000,71.96,72.4744,71.9,72.36,1119231,0
+EMXC.US,D,20251029,000000,73.15,73.24,72.48,72.76,3064279,0
+EMXC.US,D,20251030,000000,72.24,72.4883,72.12,72.2,850595,0
+EMXC.US,D,20251031,000000,72.49,72.54,71.98,72.25,1655119,0
+EMXC.US,D,20251103,000000,72.96,73.0799,72.61,73.01,1024638,0
+EMXC.US,D,20251104,000000,71.75,72.15,71.46,71.48,1261837,0
+EMXC.US,D,20251105,000000,71.32,72.28,71.32,72.13,3811567,0
+EMXC.US,D,20251106,000000,71.71,71.77,70.91,71.15,2760987,0
+EMXC.US,D,20251107,000000,70.66,71.02,70.07,71.02,1505517,0
+EMXC.US,D,20251110,000000,71.84,72.27,71.71,72.23,905236,0
+EMXC.US,D,20251111,000000,72.11,72.505,72.04,72.4,867333,0
+EMXC.US,D,20251112,000000,72.47,72.47,72.235,72.39,693966,0
+EMXC.US,D,20251113,000000,72.27,72.27,71.2001,71.29,1475481,0
+EMXC.US,D,20251114,000000,70.94,72.02,70.8,71.73,1843556,0
+EMXC.US,D,20251117,000000,71.28,71.67,70.69,70.89,1496991,0
+EMXC.US,D,20251118,000000,70.44,70.8265,70.04,70.51,1873993,0
+EMXC.US,D,20251119,000000,70.23,70.83,70.095,70.4,1167815,0
+EMXC.US,D,20251120,000000,71.3,71.405,69.525,69.55,1336878,0
+EMXC.US,D,20251121,000000,69.06,69.79,68.63,69.54,2230775,0
+EMXC.US,D,20251124,000000,69.3,70.095,69.24,70.06,661459,0
+EMXC.US,D,20251125,000000,69.77,70.28,69.225,70.25,1057069,0
+EMXC.US,D,20251126,000000,70.82,71.215,70.615,71.14,728342,0
+EMXC.US,D,20251128,000000,70.97,71.21,70.86,71.18,286413,0
+EMXC.US,D,20251201,000000,70.82,71.1181,70.76,70.9,2216800,0
+EMXC.US,D,20251202,000000,71.25,71.31,70.9,71.16,888873,0
+EMXC.US,D,20251203,000000,71.21,71.435,71.05,71.43,549230,0
+EMXC.US,D,20251204,000000,71.5,71.51,71.2,71.41,752998,0
+EMXC.US,D,20251205,000000,72.08,72.46,71.74,71.89,1122764,0
+EMXC.US,D,20251208,000000,72.18,72.22,71.68,71.86,818288,0
+EMXC.US,D,20251209,000000,71.7,72.17,71.7,72.13,766177,0
+EMXC.US,D,20251210,000000,72.2,73.035,72.14,72.95,1051922,0
+EMXC.US,D,20251211,000000,72.37,72.67,72.115,72.54,898744,0
+EMXC.US,D,20251212,000000,72.37,72.46,71.325,71.47,2801117,0
+EMXC.US,D,20251215,000000,72.18,72.18,71.5,71.51,1927301,0
+EMXC.US,D,20251216,000000,69.8,69.97,69.46,69.57,12065775,0
+EMXC.US,D,20251217,000000,69.85,69.96,68.95209,69.01,2642658,0
+EMXC.US,D,20251218,000000,69.98,70.275,69.76,69.89,1262532,0
+EMXC.US,D,20251219,000000,70.28,70.74,70.24,70.58,1822010,0
+EMXC.US,D,20251222,000000,71.01,71.05,70.875,71.01,1424359,0
+EMXC.US,D,20251223,000000,71.2,71.705,71.1,71.69,1273169,0
+EMXC.US,D,20251224,000000,71.89,71.97,71.7962,71.95,1094232,0
+EMXC.US,D,20251226,000000,72.07,72.355,72.036,72.35,2074136,0
+EMXC.US,D,20251229,000000,72.45,72.5261,72.27,72.5,1104778,0
+EMXC.US,D,20251230,000000,72.76,72.9115,72.65,72.74,819666,0
+EMXC.US,D,20251231,000000,72.96,73,72.67,72.68,1479506,0
+EMXC.US,D,20260102,000000,74.06,74.435,73.93,74.42,1905704,0
+EMXC.US,D,20260105,000000,75.27,75.55,74.98,75.42,2670792,0
+EMXC.US,D,20260106,000000,76,76.265,75.9,76.22,1188923,0
+EMXC.US,D,20260107,000000,76.03,76.056,75.7174,75.78,1495338,0
+EMXC.US,D,20260108,000000,75.76,75.78,75.335,75.65,1272794,0
+EMXC.US,D,20260109,000000,75.69,76.125,75.59,76.11,1345828,0
+EMXC.US,D,20260112,000000,75.96,76.59,75.9001,76.55,6418085,0
+EMXC.US,D,20260113,000000,76.505,76.55,76.02,76.16,1837231,0
+EMXC.US,D,20260114,000000,76.4,76.63,76.19,76.63,992747,0
+EMXC.US,D,20260115,000000,77.42,77.595,77.195,77.25,1914955,0
+EMXC.US,D,20260116,000000,77.32,77.44,76.9118,77.33,1514628,0
+EMXC.US,D,20260120,000000,76.8,77.33,76.665,76.79,3705425,0
+EMXC.US,D,20260121,000000,77.67,78.365,77.5601,78.03,1495286,0
+EMXC.US,D,20260122,000000,78.72,79.03,78.415,78.76,1478966,0
+EMXC.US,D,20260123,000000,78.66,79.59,78.515,79.46,1367408,0
+EMXC.US,D,20260126,000000,79.595,79.94,79.54,79.65,2095395,0
+EMXC.US,D,20260127,000000,80.835,81.5375,80.76,81.51,2757897,0
+EMXC.US,D,20260128,000000,82.05,82.155,81.44,82.04,3491790,0
+EMXC.US,D,20260129,000000,81.98,82,80.12,81.43,3652801,0
+EMXC.US,D,20260130,000000,80.75,81.1,79.495,79.82,3010673,0
+EMXC.US,D,20260202,000000,79.24,80.575,79.1,80.39,3439036,0
+EMXC.US,D,20260203,000000,81.75,81.885,80.48,81.28,4950024,0
+EMXC.US,D,20260204,000000,81.775,81.85,79.82,80.13,3013344,0
+EMXC.US,D,20260205,000000,79.52,80.305,79.165,79.68,4917769,0
+EMXC.US,D,20260206,000000,80.71,81.86,80.6125,81.82,2585327,0
+EMXC.US,D,20260209,000000,81.75,82.72,81.58,82.51,1751949,0
+EMXC.US,D,20260210,000000,82.99,83,82.49,82.72,1921175,0
+EMXC.US,D,20260211,000000,83.815,84.5,83.32,84.42,3132468,0
+EMXC.US,D,20260212,000000,85.14,85.29,83.585,83.77,3263381,0
+EMXC.US,D,20260213,000000,83.78,84.43,82.79,84.31,4156500,0
+EMXC.US,D,20260217,000000,83.65,84.0645,82.7208,83.75,2915712,0
+EMXC.US,D,20260218,000000,83.96,84.745,83.75,84.15,5513065,0
diff --git a/daily/us/nasdaq etfs/emxf.us.txt b/daily/us/nasdaq etfs/emxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f73ac6e00a4f20f43d24a4d4f291135ac87f0a7e
--- /dev/null
+++ b/daily/us/nasdaq etfs/emxf.us.txt	
@@ -0,0 +1,1319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMXF.US,D,20201014,000000,35.5221,35.5221,35.4505,35.4505,398.1616844436,0
+EMXF.US,D,20201016,000000,35.2983,35.2983,35.2983,35.2983,113.6168442983,0
+EMXF.US,D,20201019,000000,35.4157,35.4157,35.4157,35.4157,161.8788666551,0
+EMXF.US,D,20201023,000000,35.9985,35.9985,35.9985,35.9985,380.0634260598,0
+EMXF.US,D,20201026,000000,35.6494,35.6494,35.548,35.548,1468.9753054851,0
+EMXF.US,D,20201027,000000,35.7071,35.7071,35.6593,35.6593,194.0535482263,0
+EMXF.US,D,20201028,000000,35.1332,35.1332,34.8706,34.8706,1925.4536002765,0
+EMXF.US,D,20201029,000000,35.1332,35.2416,35.1034,35.2416,1132.1466077866,0
+EMXF.US,D,20201102,000000,35.2983,35.357,35.2983,35.357,702.8157005709,0
+EMXF.US,D,20201104,000000,36.8349,36.8349,36.8349,36.8349,143.7806082713,0
+EMXF.US,D,20201105,000000,37.3889,37.3889,37.3889,37.3889,275.4957109534,0
+EMXF.US,D,20201106,000000,37.4088,37.7042,37.4088,37.7042,629.4172082366,0
+EMXF.US,D,20201110,000000,38.0224,38.0224,37.6913,37.6913,3248.6373798921,0
+EMXF.US,D,20201111,000000,37.7211,37.7211,37.7211,37.7211,1092.9337146217,0
+EMXF.US,D,20201112,000000,37.8166,37.9538,37.8166,37.9051,3822.7543541782,0
+EMXF.US,D,20201113,000000,38.0413,38.111,38.0294,38.111,559.0350922996,0
+EMXF.US,D,20201118,000000,38.9076,38.9076,38.5177,38.5177,3600.5479595771,0
+EMXF.US,D,20201119,000000,38.4302,38.5138,38.4302,38.5138,762.1377697178,0
+EMXF.US,D,20201123,000000,38.9752,39.0319,38.9663,39.0319,1649.9578893231,0
+EMXF.US,D,20201124,000000,39.394,39.5302,39.394,39.5143,3103.8513128217,0
+EMXF.US,D,20201125,000000,39.1016,39.1016,38.9464,39.014,1304.0800624327,0
+EMXF.US,D,20201130,000000,38.9265,38.9265,38.5068,38.5068,4011.780608409,0
+EMXF.US,D,20201201,000000,39.0817,39.394,39.0717,39.394,968.2568235333,0
+EMXF.US,D,20201202,000000,38.9842,39.3064,38.9842,39.3064,1095.950091019,0
+EMXF.US,D,20201203,000000,39.5591,39.569,39.5591,39.569,221.200935802,0
+EMXF.US,D,20201207,000000,40.0941,40.0941,40.0941,40.0941,301.63763973,0
+EMXF.US,D,20201208,000000,40.0255,40.0255,40.0255,40.0255,813.4161684719,0
+EMXF.US,D,20201209,000000,40.2304,40.2304,39.8206,39.8962,413.2435664301,0
+EMXF.US,D,20201210,000000,39.7729,40.2195,39.7729,40.2195,281.528463748,0
+EMXF.US,D,20201211,000000,40.0255,40.0255,40.0255,40.0255,500.7184819518,0
+EMXF.US,D,20201214,000000,39.9768,39.9768,39.9768,39.9768,943.1203535558,0
+EMXF.US,D,20201215,000000,40.0066,40.0066,40.0066,40.0066,293.5939693372,0
+EMXF.US,D,20201216,000000,40.3965,40.3965,40.0941,40.3477,506.7512347464,0
+EMXF.US,D,20201217,000000,40.6312,40.6312,40.6312,40.6312,487.6475175635,0
+EMXF.US,D,20201218,000000,40.5138,40.5138,40.2314,40.4363,2366.8500130814,0
+EMXF.US,D,20201221,000000,39.752,40.2214,39.7431,40.0623,1978.7429166288,0
+EMXF.US,D,20201222,000000,39.9867,39.9867,39.7132,39.9181,1515.2264102437,0
+EMXF.US,D,20201223,000000,40.1628,40.309,40.1628,40.2204,3469.8383156941,0
+EMXF.US,D,20201224,000000,40.113,40.113,39.8883,39.9698,939.0985183594,0
+EMXF.US,D,20201229,000000,40.3676,40.5815,40.2901,40.5536,6091.0694049478,0
+EMXF.US,D,20201230,000000,41.0121,41.0121,41.0121,41.0121,470.5547179788,0
+EMXF.US,D,20201231,000000,40.9336,40.9932,40.9047,40.9873,3507.0402912608,0
+EMXF.US,D,20210104,000000,41.5502,41.5701,41.3533,41.3533,732.9794645439,0
+EMXF.US,D,20210105,000000,41.5104,42.0564,41.5104,42.0027,669.6355602006,0
+EMXF.US,D,20210106,000000,42.0186,42.1748,41.9102,41.9102,3634.7335587465,0
+EMXF.US,D,20210107,000000,42.2384,42.2901,42.2384,42.2901,315.7140629174,0
+EMXF.US,D,20210108,000000,43.2489,43.2887,42.9754,42.9754,2820.3119314755,0
+EMXF.US,D,20210111,000000,42.7506,42.9366,42.7506,42.8839,1781.6729920052,0
+EMXF.US,D,20210112,000000,42.9068,43.1972,42.9068,43.1972,1027.5788926802,0
+EMXF.US,D,20210113,000000,43.2688,43.5125,43.1902,43.3146,1824.9077203665,0
+EMXF.US,D,20210114,000000,43.6388,43.8437,43.6388,43.776,1807.8149207818,0
+EMXF.US,D,20210115,000000,43.1505,43.1505,43.0281,43.0281,2249.2113335867,0
+EMXF.US,D,20210119,000000,44.0406,44.0406,43.7731,43.7731,1716.3181700637,0
+EMXF.US,D,20210120,000000,44.509,44.6453,44.509,44.6324,931.0548479666,0
+EMXF.US,D,20210121,000000,44.8502,44.8502,44.519,44.7527,1789.716662398,0
+EMXF.US,D,20210122,000000,44.147,44.4991,44.0983,44.4991,1432.7787887175,0
+EMXF.US,D,20210125,000000,44.9089,44.9089,44.4404,44.6572,8116.0634263352,0
+EMXF.US,D,20210126,000000,44.3042,44.324,44.2256,44.324,2383.9428126661,0
+EMXF.US,D,20210127,000000,43.3951,43.6099,43.1803,43.2101,6615.918898078,0
+EMXF.US,D,20210128,000000,43.1604,43.5712,43.0052,43.4956,2014.9394333964,0
+EMXF.US,D,20210129,000000,42.7705,42.7705,42.2524,42.5557,3745.3340266475,0
+EMXF.US,D,20210201,000000,43.1902,43.3076,43.1703,43.2101,1780.6675332061,0
+EMXF.US,D,20210202,000000,43.9909,44.0515,43.9391,44.0515,2317.5825319255,0
+EMXF.US,D,20210203,000000,44.1371,44.3917,44.1371,44.323,1033.6116454748,0
+EMXF.US,D,20210204,000000,44.0108,44.1271,44.0008,44.0923,4793.0220953097,0
+EMXF.US,D,20210205,000000,44.2843,44.3817,44.1957,44.3817,2693.6241227889,0
+EMXF.US,D,20210208,000000,44.4891,44.4891,44.1957,44.2355,9718.7647521006,0
+EMXF.US,D,20210209,000000,44.6353,45.1237,44.5777,45.0948,3840.852612562,0
+EMXF.US,D,20210210,000000,45.4758,45.4758,45.2341,45.2609,4213.8778270281,0
+EMXF.US,D,20210211,000000,45.612,45.9541,45.612,45.798,1921.4317650801,0
+EMXF.US,D,20210212,000000,45.5742,45.974,45.241,45.8219,3143.0642059866,0
+EMXF.US,D,20210216,000000,45.9343,46.0327,45.794,45.8378,8916.4086304188,0
+EMXF.US,D,20210217,000000,45.7294,45.9442,45.5245,45.9442,9659.4426829537,0
+EMXF.US,D,20210218,000000,45.0262,45.056,45.0262,45.056,4742.7491553547,0
+EMXF.US,D,20210219,000000,45.4171,45.622,45.4171,45.4698,944.1258123549,0
+EMXF.US,D,20210222,000000,44.3917,44.6254,44.3042,44.3042,2730.8260983556,0
+EMXF.US,D,20210223,000000,44.0893,44.5011,43.9133,44.5011,3834.8198597674,0
+EMXF.US,D,20210224,000000,43.7671,44.0983,43.6885,44.0694,1641.9142189303,0
+EMXF.US,D,20210225,000000,43.9033,43.9033,43.1495,43.1495,1921.4317650801,0
+EMXF.US,D,20210226,000000,42.4871,42.6333,42.4871,42.5458,1109.0210554073,0
+EMXF.US,D,20210301,000000,43.6587,43.7074,43.5015,43.5015,1686.1544060907,0
+EMXF.US,D,20210302,000000,43.2191,43.2191,43.1286,43.1286,735.9958409412,0
+EMXF.US,D,20210303,000000,43.5025,43.5025,43.2509,43.2509,1082.8791266307,0
+EMXF.US,D,20210304,000000,43.0152,43.0341,42.125,42.1658,3485.9256564797,0
+EMXF.US,D,20210305,000000,42.2235,42.4811,42.2066,42.4811,521.8331167329,0
+EMXF.US,D,20210308,000000,41.6467,41.6954,41.4129,41.4129,1728.3836756529,0
+EMXF.US,D,20210309,000000,41.7252,42.2335,41.7252,42.0037,3163.1733819686,0
+EMXF.US,D,20210310,000000,42.125,42.2335,42.1062,42.2335,1299.0527684372,0
+EMXF.US,D,20210311,000000,43.2787,43.5901,43.2101,43.5702,7649.5305435528,0
+EMXF.US,D,20210312,000000,42.7904,42.9068,42.7705,42.9068,5022.2667015045,0
+EMXF.US,D,20210315,000000,42.9366,42.9953,42.9366,42.9953,1141.1957369785,0
+EMXF.US,D,20210316,000000,43.2887,43.2976,43.1902,43.237,744.039511334,0
+EMXF.US,D,20210317,000000,42.682,43.3752,42.6651,43.2827,2125.5399012974,0
+EMXF.US,D,20210318,000000,42.9366,42.9366,42.5458,42.5458,705.8320769682,0
+EMXF.US,D,20210319,000000,42.6432,43.0082,42.6432,43.0082,6025.7145830063,0
+EMXF.US,D,20210322,000000,42.8869,43.1117,42.8869,43.0142,1383.5113075616,0
+EMXF.US,D,20210323,000000,42.3309,42.3787,42.3309,42.3787,518.8167403356,0
+EMXF.US,D,20210324,000000,41.6079,41.774,41.3334,41.3334,2805.230049489,0
+EMXF.US,D,20210325,000000,41.3443,41.7153,41.3443,41.6566,22707.281518874,0
+EMXF.US,D,20210326,000000,41.9898,42.5587,41.9898,42.5587,285.5502989444,0
+EMXF.US,D,20210329,000000,42.2235,42.2235,41.9987,42.1559,1243.7525344867,0
+EMXF.US,D,20210330,000000,42.502,42.502,42.4463,42.4463,716.8921237583,0
+EMXF.US,D,20210331,000000,42.7019,42.7805,42.7019,42.7258,941.1094359576,0
+EMXF.US,D,20210401,000000,43.1703,43.2976,43.1703,43.1703,2856.5084482431,0
+EMXF.US,D,20210405,000000,43.414,43.415,43.2489,43.3066,10451.744216644,0
+EMXF.US,D,20210406,000000,43.6587,43.6587,43.3872,43.3872,3194.3426047407,0
+EMXF.US,D,20210407,000000,42.9854,42.9854,42.9854,42.9854,432.347283613,0
+EMXF.US,D,20210408,000000,43.424,43.424,43.2469,43.2469,6640.0499092564,0
+EMXF.US,D,20210409,000000,42.8382,42.9555,42.8382,42.9177,8258.8385758074,0
+EMXF.US,D,20210412,000000,42.4871,42.507,42.3797,42.3986,5620.514686969,0
+EMXF.US,D,20210413,000000,42.312,42.5368,42.312,42.5368,954.1804003459,0
+EMXF.US,D,20210414,000000,43.0052,43.2976,42.7785,42.7785,6400.7507150706,0
+EMXF.US,D,20210415,000000,43.1216,43.3951,43.1216,43.226,3501.0075384662,0
+EMXF.US,D,20210416,000000,43.3563,43.3742,43.3563,43.3563,2509.6251625536,0
+EMXF.US,D,20210419,000000,43.3653,43.4339,43.2688,43.2748,3576.4169483987,0
+EMXF.US,D,20210420,000000,43.3752,43.3752,43.0957,43.1325,1522.2646218374,0
+EMXF.US,D,20210421,000000,42.9068,43.4438,42.9068,43.3414,5553.1489474293,0
+EMXF.US,D,20210423,000000,43.5125,43.8437,43.5125,43.7432,1722.3509228583,0
+EMXF.US,D,20210426,000000,43.8636,43.9421,43.8556,43.8556,974.2895763279,0
+EMXF.US,D,20210427,000000,43.8636,43.9819,43.8357,43.8367,2245.1894983903,0
+EMXF.US,D,20210428,000000,44.1868,44.2027,44.0983,44.2027,1746.4819340367,0
+EMXF.US,D,20210430,000000,43.4836,43.5891,43.2718,43.2758,3622.6680531573,0
+EMXF.US,D,20210503,000000,43.229,43.5125,43.229,43.3384,6378.6306214904,0
+EMXF.US,D,20210504,000000,42.8869,42.8869,42.6333,42.683,2628.2693008474,0
+EMXF.US,D,20210505,000000,42.858,42.858,42.858,42.858,280.5230049489,0
+EMXF.US,D,20210506,000000,43.2976,43.3344,43.0739,43.3344,2930.9123993765,0
+EMXF.US,D,20210507,000000,43.6099,44.0983,43.6099,43.9819,3889.1146349188,0
+EMXF.US,D,20210510,000000,43.7671,43.7671,43.3563,43.3563,56088.513648994,0
+EMXF.US,D,20210511,000000,42.3886,42.7904,42.2822,42.7904,2365.8445542823,0
+EMXF.US,D,20210512,000000,42.125,42.1549,41.5054,41.5203,8551.4270863455,0
+EMXF.US,D,20210513,000000,41.8137,41.8913,41.7053,41.7401,1351.3366259904,0
+EMXF.US,D,20210514,000000,42.5646,42.5646,42.5189,42.5189,220.1954770029,0
+EMXF.US,D,20210517,000000,42.1549,42.3399,42.1549,42.318,2191.900182038,0
+EMXF.US,D,20210518,000000,42.9366,43.1703,42.9366,43.0122,1889.2570835089,0
+EMXF.US,D,20210519,000000,42.7317,42.8491,42.7317,42.8491,765.1541461151,0
+EMXF.US,D,20210520,000000,43.2787,43.2787,43.2787,43.2787,415.2544840283,0
+EMXF.US,D,20210521,000000,43.1703,43.1703,42.9177,42.9177,965.240447136,0
+EMXF.US,D,20210524,000000,43.425,43.4936,43.3951,43.4001,1431.7733299184,0
+EMXF.US,D,20210525,000000,43.9322,43.9322,43.8268,43.8268,1192.4741357326,0
+EMXF.US,D,20210526,000000,43.972,44.333,43.972,44.2624,4615.055887869,0
+EMXF.US,D,20210527,000000,44.324,44.4305,44.2455,44.4305,3688.0228750988,0
+EMXF.US,D,20210528,000000,44.6642,44.6642,44.5876,44.5876,326.7741097075,0
+EMXF.US,D,20210601,000000,45.6707,45.6707,45.5046,45.5772,2246.1949571894,0
+EMXF.US,D,20210602,000000,45.5732,45.6409,45.5245,45.611,3544.2422668275,0
+EMXF.US,D,20210603,000000,45.2122,45.3296,45.1237,45.1356,1191.4686769335,0
+EMXF.US,D,20210604,000000,45.4907,45.6806,45.4907,45.6806,2908.7923057963,0
+EMXF.US,D,20210607,000000,45.427,45.432,45.427,45.429,973.2841175288,0
+EMXF.US,D,20210608,000000,45.2709,45.3097,45.2291,45.2649,2405.0574474472,0
+EMXF.US,D,20210609,000000,45.2221,45.2221,45.2221,45.2221,1035.622563073,0
+EMXF.US,D,20210610,000000,45.5941,45.7413,45.5941,45.6409,1006.4642578991,0
+EMXF.US,D,20210611,000000,45.5155,45.5921,45.4569,45.5921,6278.0847415804,0
+EMXF.US,D,20210614,000000,45.7711,45.8398,45.7413,45.7463,2270.3259683678,0
+EMXF.US,D,20210615,000000,45.6528,45.6528,45.5116,45.5116,2273.3423447651,0
+EMXF.US,D,20210617,000000,45.1436,45.2908,45.1157,45.1456,1932.4918118702,0
+EMXF.US,D,20210618,000000,45.1436,45.2022,44.8462,44.8462,2532.7507149329,0
+EMXF.US,D,20210621,000000,44.8591,45.1137,44.8591,45.1038,2103.4198077172,0
+EMXF.US,D,20210622,000000,44.7119,44.8532,44.7119,44.8532,1087.9064206262,0
+EMXF.US,D,20210623,000000,45.2699,45.2699,45.1684,45.1684,277.5066285516,0
+EMXF.US,D,20210624,000000,45.4668,45.5623,45.4668,45.5623,1454.8988822977,0
+EMXF.US,D,20210625,000000,45.8099,45.8099,45.7214,45.7304,1500.1445282572,0
+EMXF.US,D,20210628,000000,45.7413,45.7781,45.6956,45.7781,1609.7395373591,0
+EMXF.US,D,20210629,000000,45.6727,45.7353,45.619,45.7353,9925.8892647152,0
+EMXF.US,D,20210630,000000,45.6926,45.6926,45.5842,45.5842,1124.1029373938,0
+EMXF.US,D,20210701,000000,45.5404,45.5404,45.2022,45.3385,5283.6859892705,0
+EMXF.US,D,20210702,000000,45.065,45.1824,45.065,45.0938,650.5318430177,0
+EMXF.US,D,20210706,000000,44.7706,44.7706,44.4573,44.5647,1681.1271120952,0
+EMXF.US,D,20210707,000000,44.7418,44.7418,44.6045,44.6711,1531.3137510293,0
+EMXF.US,D,20210708,000000,43.8198,43.9769,43.8168,43.8168,1401.6095659454,0
+EMXF.US,D,20210709,000000,44.4275,44.4295,44.3787,44.4295,467.5383415815,0
+EMXF.US,D,20210712,000000,44.4374,44.6334,44.4374,44.6334,2526.7179621383,0
+EMXF.US,D,20210713,000000,44.5846,44.6433,44.3758,44.3758,2184.8619704443,0
+EMXF.US,D,20210714,000000,45.2221,45.2709,44.6264,44.6264,1262.8562516696,0
+EMXF.US,D,20210715,000000,44.8104,44.8104,44.6135,44.698,3350.1887186012,0
+EMXF.US,D,20210716,000000,44.7318,44.7318,44.3589,44.4046,3541.2258904302,0
+EMXF.US,D,20210719,000000,43.79,43.79,43.5254,43.6129,913.9620483819,0
+EMXF.US,D,20210720,000000,43.5453,43.9471,43.5453,43.8457,2128.5562776947,0
+EMXF.US,D,20210721,000000,43.6726,44.1231,43.5652,44.1231,5433.4993503364,0
+EMXF.US,D,20210722,000000,44.1918,44.2803,44.1918,44.2375,969.2622823324,0
+EMXF.US,D,20210723,000000,43.7213,43.79,43.7213,43.7412,2972.1362101396,0
+EMXF.US,D,20210726,000000,42.8978,43.055,42.7606,42.9794,3559.324148814,0
+EMXF.US,D,20210727,000000,41.8307,42.0345,41.8307,42.0047,708.8484533655,0
+EMXF.US,D,20210728,000000,43.0938,43.0938,43.0172,43.0172,1717.3236288628,0
+EMXF.US,D,20210729,000000,43.4667,43.5254,43.4568,43.4568,3612.6134651663,0
+EMXF.US,D,20210730,000000,43.0749,43.2608,43.0749,43.1276,1806.8094619827,0
+EMXF.US,D,20210802,000000,43.5841,43.6497,43.4369,43.4369,5000.1466079243,0
+EMXF.US,D,20210803,000000,43.418,43.7372,43.418,43.7372,2833.3828958638,0
+EMXF.US,D,20210804,000000,44.0744,44.0744,43.8834,43.8834,1461.9370938914,0
+EMXF.US,D,20210805,000000,43.79,44.0505,43.79,43.9272,3631.7171823492,0
+EMXF.US,D,20210806,000000,43.5841,43.5841,43.4468,43.4737,5182.1346505614,0
+EMXF.US,D,20210809,000000,43.78,43.78,43.6925,43.6925,1060.7590330505,0
+EMXF.US,D,20210810,000000,43.78,43.78,43.7263,43.7363,1120.0811021974,0
+EMXF.US,D,20210811,000000,43.7512,43.8685,43.7512,43.8198,1857.0824019377,0
+EMXF.US,D,20210812,000000,43.5453,43.5453,43.3295,43.4896,2826.3446842701,0
+EMXF.US,D,20210813,000000,43.4966,43.5562,43.4528,43.5562,1441.8279179094,0
+EMXF.US,D,20210816,000000,43.0251,43.1624,42.9376,43.1534,9776.0759036493,0
+EMXF.US,D,20210817,000000,42.506,42.5249,42.4075,42.5249,1370.4403431733,0
+EMXF.US,D,20210818,000000,42.9177,43.0152,42.678,42.678,3476.8765272878,0
+EMXF.US,D,20210819,000000,42.1728,42.2315,42.141,42.141,2140.6217832839,0
+EMXF.US,D,20210820,000000,41.9858,42.1042,41.9858,42.1042,5893.9994803242,0
+EMXF.US,D,20210823,000000,42.6631,42.8491,42.6134,42.7675,3427.6090461319,0
+EMXF.US,D,20210824,000000,43.3981,43.4667,43.3842,43.3842,7189.030413565,0
+EMXF.US,D,20210825,000000,43.4369,43.5413,43.3195,43.5413,1438.8115415121,0
+EMXF.US,D,20210826,000000,43.0838,43.241,43.0838,43.241,932.0603067657,0
+EMXF.US,D,20210827,000000,43.6925,43.7372,43.6925,43.7372,157.8570314587,0
+EMXF.US,D,20210831,000000,44.4573,44.5647,44.4573,44.4862,15435.803483783,0
+EMXF.US,D,20210901,000000,44.5647,44.8193,44.5647,44.7099,1288.9981804462,0
+EMXF.US,D,20210902,000000,44.7119,44.7507,44.516,44.5727,5925.1687030963,0
+EMXF.US,D,20210907,000000,44.879,45.0849,44.7318,44.9944,2714.73875757,0
+EMXF.US,D,20210908,000000,44.339,44.339,44.2604,44.2654,1026.5734338811,0
+EMXF.US,D,20210909,000000,44.2017,44.2415,44.1629,44.1957,1942.5463998612,0
+EMXF.US,D,20210910,000000,44.33,44.33,44.1649,44.1649,351.910579685,0
+EMXF.US,D,20210913,000000,44.2514,44.339,44.1231,44.2703,1682.1325708943,0
+EMXF.US,D,20210914,000000,44.2604,44.2604,43.9759,43.9779,1537.3465038239,0
+EMXF.US,D,20210915,000000,43.9083,44.0257,43.79,43.9929,3071.6766312505,0
+EMXF.US,D,20210916,000000,43.4468,43.4966,43.3295,43.4767,1403.6204835436,0
+EMXF.US,D,20210917,000000,43.4767,43.4767,43.2996,43.3802,4993.1083963306,0
+EMXF.US,D,20210920,000000,42.5746,42.5746,42.1231,42.2673,1803.7930855854,0
+EMXF.US,D,20210921,000000,42.6333,42.6333,42.5547,42.5666,820.4543800656,0
+EMXF.US,D,20210922,000000,43.0351,43.1236,43.0351,43.0888,3307.959449039,0
+EMXF.US,D,20210923,000000,43.1524,43.8834,43.1524,43.3414,887.8201196053,0
+EMXF.US,D,20210924,000000,43.045,43.045,42.9863,43.0251,585.1770210762,0
+EMXF.US,D,20210927,000000,43.1137,43.1137,43.0938,43.0938,620.3680790447,0
+EMXF.US,D,20210928,000000,42.4662,42.5159,42.3637,42.5159,58634.335328316,0
+EMXF.US,D,20210929,000000,42.2991,42.2991,42.2414,42.2414,515.8003639383,0
+EMXF.US,D,20210930,000000,42.7317,42.7317,42.5348,42.5348,6909.5128674152,0
+EMXF.US,D,20211001,000000,42.4562,42.6532,42.3289,42.5816,35880.802704683,0
+EMXF.US,D,20211004,000000,42.2116,42.2116,41.7511,41.7998,1386.5276839589,0
+EMXF.US,D,20211005,000000,42.0445,42.143,42.0445,42.143,523.8440343311,0
+EMXF.US,D,20211006,000000,41.4855,42.0057,41.4855,42.0057,1362.3966727805,0
+EMXF.US,D,20211007,000000,42.7705,42.9754,42.7606,42.9466,6419.8544322535,0
+EMXF.US,D,20211008,000000,42.6532,42.682,42.6134,42.6631,2850.4756954485,0
+EMXF.US,D,20211011,000000,42.9863,42.9863,42.5318,42.5547,4073.1135951541,0
+EMXF.US,D,20211012,000000,42.5746,42.5746,42.4562,42.4562,884.803743208,0
+EMXF.US,D,20211013,000000,43.0062,43.0062,42.9555,42.9555,493.6802703581,0
+EMXF.US,D,20211014,000000,43.241,43.241,43.1137,43.1146,4315.4291657372,0
+EMXF.US,D,20211015,000000,43.6448,43.6448,43.6448,43.6448,238.2937353867,0
+EMXF.US,D,20211018,000000,43.7313,43.7313,43.7313,43.7313,424.3036132202,0
+EMXF.US,D,20211019,000000,44.2017,44.2017,44.2017,44.2017,737.0012997403,0
+EMXF.US,D,20211020,000000,44.339,44.339,44.339,44.339,1523.2700806365,0
+EMXF.US,D,20211021,000000,43.967,43.967,43.8536,43.9143,3422.5817521364,0
+EMXF.US,D,20211025,000000,44.0545,44.1142,44.0545,44.1082,1311.1182740264,0
+EMXF.US,D,20211026,000000,44.2415,44.2415,43.9779,43.9859,1887.2461659107,0
+EMXF.US,D,20211027,000000,43.5254,43.79,43.5055,43.6627,1454.8988822977,0
+EMXF.US,D,20211028,000000,43.5552,43.6328,43.5503,43.6328,1062.7699506487,0
+EMXF.US,D,20211029,000000,43.0838,43.1475,43.0729,43.1475,1578.570314587,0
+EMXF.US,D,20211101,000000,43.3872,43.4966,43.3146,43.4876,3909.2238109008,0
+EMXF.US,D,20211102,000000,43.4369,43.4369,43.236,43.2529,5665.7603329285,0
+EMXF.US,D,20211103,000000,43.1723,43.604,43.1335,43.5871,2068.2287497487,0
+EMXF.US,D,20211104,000000,43.4269,43.5015,43.4269,43.5015,1166.332206956,0
+EMXF.US,D,20211105,000000,43.6338,43.6627,43.5552,43.6487,2244.1840395912,0
+EMXF.US,D,20211108,000000,43.6627,43.9372,43.6627,43.9372,3532.1767612383,0
+EMXF.US,D,20211109,000000,43.7363,43.7999,43.7363,43.7999,2951.0215753585,0
+EMXF.US,D,20211110,000000,43.9173,43.9272,43.5353,43.5353,1543.3792566185,0
+EMXF.US,D,20211112,000000,43.957,44.3101,43.957,44.2972,7313.7073046534,0
+EMXF.US,D,20211115,000000,44.4673,44.4673,44.2315,44.2315,2442.2594230139,0
+EMXF.US,D,20211116,000000,44.2604,44.3589,44.2495,44.2803,2330.6534963138,0
+EMXF.US,D,20211117,000000,44.2117,44.2117,44.1351,44.1351,1953.6064466513,0
+EMXF.US,D,20211118,000000,43.8198,43.9093,43.8148,43.9093,1676.0998180997,0
+EMXF.US,D,20211119,000000,43.957,43.957,43.7551,43.7551,1953.6064466513,0
+EMXF.US,D,20211122,000000,43.8397,43.8586,43.5224,43.5224,8771.6225633484,0
+EMXF.US,D,20211123,000000,43.4667,43.4667,43.3315,43.408,881.7873668107,0
+EMXF.US,D,20211124,000000,43.3583,43.3583,43.3543,43.3543,587.1879386744,0
+EMXF.US,D,20211129,000000,42.4274,42.4274,42.0007,42.1628,2348.7517546976,0
+EMXF.US,D,20211130,000000,42.3687,42.3687,42.2016,42.2623,1682.1325708943,0
+EMXF.US,D,20211201,000000,42.8372,42.859,42.2971,42.2971,710.8593709637,0
+EMXF.US,D,20211202,000000,42.859,43.0152,42.7616,42.7616,1399.5986483472,0
+EMXF.US,D,20211203,000000,42.6721,42.6721,42.2215,42.315,3225.5118275128,0
+EMXF.US,D,20211206,000000,42.496,42.5646,42.4662,42.5149,36811.857552649,0
+EMXF.US,D,20211207,000000,43.0052,43.1335,43.0052,43.1137,6703.3938135997,0
+EMXF.US,D,20211208,000000,43.1624,43.3782,43.055,43.3146,3508.0457500599,0
+EMXF.US,D,20211209,000000,43.0749,43.0749,43.0261,43.0261,594.2261502681,0
+EMXF.US,D,20211210,000000,43.0251,43.055,42.9376,43.045,11850.337406193,0
+EMXF.US,D,20211213,000000,42.4781,42.4781,42.3836,42.3836,5903.0486095161,0
+EMXF.US,D,20211214,000000,42.3787,42.3787,42.13,42.2576,10281.821679597,0
+EMXF.US,D,20211215,000000,41.6228,42.13,41.6228,42.0741,1590.6358201762,0
+EMXF.US,D,20211216,000000,42.5179,42.5179,42.1797,42.1797,10752.376397575,0
+EMXF.US,D,20211217,000000,41.8913,42.1101,41.8912,41.9602,4029.8788667928,0
+EMXF.US,D,20211220,000000,41.3344,41.8615,41.2747,41.4273,47657.741618541,0
+EMXF.US,D,20211221,000000,41.8515,42.0703,41.7521,42.0378,47749.238369259,0
+EMXF.US,D,20211222,000000,41.9609,42.3687,41.9609,42.2501,37077.298675612,0
+EMXF.US,D,20211223,000000,42.2394,42.5676,42.2096,42.516,35098.555758983,0
+EMXF.US,D,20211227,000000,42.4184,42.7168,42.4184,42.6692,26280.682090876,0
+EMXF.US,D,20211228,000000,42.6671,42.6671,42.5531,42.6174,40965.407851731,0
+EMXF.US,D,20211229,000000,42.4533,42.508,42.4383,42.451,25109.322589924,0
+EMXF.US,D,20211230,000000,42.7268,43.0749,42.7268,42.9547,13012.647777952,0
+EMXF.US,D,20211231,000000,42.9655,43.1743,42.8101,42.8101,15993.833117284,0
+EMXF.US,D,20220103,000000,42.8063,43.055,42.8063,43.045,2624.247465651,0
+EMXF.US,D,20220104,000000,43.045,43.045,42.8262,42.8641,5748.2079544547,0
+EMXF.US,D,20220105,000000,42.7168,42.7765,42.1201,42.1678,2186.8728880425,0
+EMXF.US,D,20220106,000000,42.2494,42.3787,42.2325,42.2325,1307.09643883,0
+EMXF.US,D,20220107,000000,42.4184,42.5577,42.2592,42.5121,6462.0837018157,0
+EMXF.US,D,20220110,000000,42.2693,42.506,42.248,42.506,1182.4195477416,0
+EMXF.US,D,20220111,000000,43.3235,43.424,43.2837,43.424,6190.6098260587,0
+EMXF.US,D,20220112,000000,43.9004,44.1192,43.8704,44.0853,6903.4801146206,0
+EMXF.US,D,20220113,000000,44.0098,44.0098,43.6666,43.6666,949.1531063504,0
+EMXF.US,D,20220114,000000,43.6318,43.7197,43.6317,43.7197,1206.55055892,0
+EMXF.US,D,20220118,000000,43.2837,43.2837,43.1641,43.1641,5807.5300236016,0
+EMXF.US,D,20220119,000000,43.2738,43.2947,43.2145,43.2145,1953.6064466513,0
+EMXF.US,D,20220120,000000,43.9799,44.0297,43.3941,43.3941,4972.9992203486,0
+EMXF.US,D,20220121,000000,43.3235,43.3235,42.8208,42.8208,3099.8294776253,0
+EMXF.US,D,20220124,000000,42.14,42.2218,41.4139,42.2218,4544.673771932,0
+EMXF.US,D,20220125,000000,42.2096,42.3389,42.0206,42.2816,1858.0878607368,0
+EMXF.US,D,20220126,000000,42.4383,42.4383,41.6725,41.7935,2791.1536263016,0
+EMXF.US,D,20220127,000000,41.5034,41.5532,41.279,41.279,5092.6488174415,0
+EMXF.US,D,20220128,000000,40.935,41.4178,40.935,41.4178,52602.587992515,0
+EMXF.US,D,20220131,000000,42.314,42.751,42.314,42.751,6320.3140111426,0
+EMXF.US,D,20220201,000000,42.5776,42.889,42.5776,42.889,13599.835716627,0
+EMXF.US,D,20220202,000000,42.8163,42.9027,42.8162,42.9027,3384.3743177706,0
+EMXF.US,D,20220203,000000,42.5378,42.6571,42.4891,42.4891,5514.9415130635,0
+EMXF.US,D,20220204,000000,42.498,42.7665,42.498,42.5969,9026.0036395207,0
+EMXF.US,D,20220207,000000,42.6671,42.866,42.5974,42.7268,11517.53054369,0
+EMXF.US,D,20220208,000000,42.7069,42.88,42.7068,42.88,3411.5217053463,0
+EMXF.US,D,20220209,000000,43.1743,43.5523,43.1743,43.5126,16250.225111054,0
+EMXF.US,D,20220210,000000,43.7013,43.7013,43.2767,43.2767,650.5318430177,0
+EMXF.US,D,20220211,000000,42.9655,42.9655,42.8262,42.8262,970.2677411315,0
+EMXF.US,D,20220215,000000,43.234,43.413,43.1892,43.3683,3376.3306473778,0
+EMXF.US,D,20220216,000000,43.0848,43.7512,43.0848,43.5914,17143.072524655,0
+EMXF.US,D,20220217,000000,43.5821,43.5821,43.1689,43.1689,2037.0595269766,0
+EMXF.US,D,20220218,000000,42.9058,42.9058,42.7652,42.7652,2387.9646478625,0
+EMXF.US,D,20220222,000000,42.3886,42.3886,42.0853,42.13,37865.578374106,0
+EMXF.US,D,20220223,000000,42.4284,42.4731,41.908,41.908,10660.879646857,0
+EMXF.US,D,20220224,000000,39.0568,40.4293,39.0568,40.4293,5757.2570836466,0
+EMXF.US,D,20220225,000000,41.4239,41.8356,41.4239,41.762,2899.7431766044,0
+EMXF.US,D,20220228,000000,41.0658,41.6228,41.0062,41.5473,8734.4205877817,0
+EMXF.US,D,20220301,000000,41.7222,41.7222,40.8669,41.026,15888.259943378,0
+EMXF.US,D,20220302,000000,41.2747,41.3344,40.9266,41.2789,5094.6597350397,0
+EMXF.US,D,20220303,000000,41.0758,41.404,40.7674,40.7674,4005.7478556144,0
+EMXF.US,D,20220304,000000,39.8425,40.1067,39.1591,39.8698,4230.9706266128,0
+EMXF.US,D,20220307,000000,38.6391,38.649,38.1827,38.2605,1406.6368599409,0
+EMXF.US,D,20220308,000000,38.5595,38.5595,38.5195,38.5195,2105.4307253154,0
+EMXF.US,D,20220309,000000,39.2556,39.6834,39.2209,39.6834,7641.48687316,0
+EMXF.US,D,20220310,000000,38.9275,38.9374,38.8279,38.9374,2293.4515207471,0
+EMXF.US,D,20220311,000000,39.3651,39.3651,38.1119,38.112,10970.56095698,0
+EMXF.US,D,20220314,000000,37.9727,37.9727,37.1572,37.2765,27665.198857236,0
+EMXF.US,D,20220315,000000,36.9334,37.5649,36.9334,37.5165,10889.118794253,0
+EMXF.US,D,20220316,000000,39.2855,40.6779,39.2855,40.6161,8588.6290619122,0
+EMXF.US,D,20220317,000000,40.0016,40.31,39.7331,40.3099,2471.4177281878,0
+EMXF.US,D,20220318,000000,40.5984,41.1156,40.5785,41.1056,12959.3584616,0
+EMXF.US,D,20220321,000000,40.0066,40.2017,40.0066,40.2017,3270.7574734723,0
+EMXF.US,D,20220322,000000,41.1385,41.1752,41.026,41.0509,6226.8063428263,0
+EMXF.US,D,20220323,000000,41.1255,41.1454,40.7774,40.8469,13759.703665683,0
+EMXF.US,D,20220324,000000,41.0062,41.1354,41.0062,41.1354,1392.5604367535,0
+EMXF.US,D,20220325,000000,40.6779,40.7376,40.5188,40.6969,15474.010918149,0
+EMXF.US,D,20220328,000000,40.8669,40.9564,40.7674,40.9219,3602.5588771753,0
+EMXF.US,D,20220329,000000,41.5581,41.6626,41.5532,41.63,4636.1705226501,0
+EMXF.US,D,20220330,000000,41.8416,41.8416,41.4228,41.5333,2355.7899662913,0
+EMXF.US,D,20220331,000000,40.9564,41.1255,40.7715,40.7715,5781.388094825,0
+EMXF.US,D,20220401,000000,41.6079,41.6079,41.3045,41.5333,15817.877827441,0
+EMXF.US,D,20220404,000000,41.9609,42.2782,41.9609,42.2703,2638.3238888384,0
+EMXF.US,D,20220405,000000,41.7919,41.7919,41.3145,41.3145,15249.79360595,0
+EMXF.US,D,20220406,000000,40.9266,40.9763,40.8172,40.8663,3412.5271641454,0
+EMXF.US,D,20220407,000000,40.5984,40.5984,40.4842,40.4842,629.4172082366,0
+EMXF.US,D,20220408,000000,40.5288,40.7376,40.4892,40.4892,5239.4458021101,0
+EMXF.US,D,20220411,000000,40.111,40.2006,40.1088,40.1856,1847.0278139467,0
+EMXF.US,D,20220412,000000,40.31,40.31,39.8127,39.8226,16876.625942893,0
+EMXF.US,D,20220413,000000,40.1806,40.2702,40.1309,40.2022,3476.8765272878,0
+EMXF.US,D,20220414,000000,39.7928,39.7928,39.6336,39.6336,25105.300754728,0
+EMXF.US,D,20220418,000000,39.2656,39.5441,39.2258,39.3154,6655.1317912429,0
+EMXF.US,D,20220419,000000,39.0469,39.1254,39.0369,39.0369,3409.5107877481,0
+EMXF.US,D,20220420,000000,38.9872,39.0817,38.8877,38.8939,5270.6150248822,0
+EMXF.US,D,20220421,000000,39.0369,39.0369,38.1686,38.2109,7987.3647000504,0
+EMXF.US,D,20220422,000000,38.3705,38.3705,38.0536,38.0536,25766.892644536,0
+EMXF.US,D,20220425,000000,37.7937,39.206,37.4058,39.206,10166.1939177,0
+EMXF.US,D,20220426,000000,37.7042,37.7042,36.7991,36.7991,4042.9498311811,0
+EMXF.US,D,20220427,000000,37.5351,37.5351,37.2268,37.4394,5076.5614766559,0
+EMXF.US,D,20220428,000000,37.4158,37.913,37.4158,37.9031,12733.130231802,0
+EMXF.US,D,20220429,000000,38.3606,38.3606,37.9084,37.9084,48379.661036295,0
+EMXF.US,D,20220502,000000,37.7639,37.923,37.4158,37.8301,11314.427866272,0
+EMXF.US,D,20220503,000000,38.112,39.7828,37.8434,39.7828,53469.293477339,0
+EMXF.US,D,20220504,000000,37.7837,38.4898,37.2964,37.2964,4286.2708605633,0
+EMXF.US,D,20220505,000000,37.6545,38.4103,36.6997,38.4103,3153.1187939776,0
+EMXF.US,D,20220506,000000,36.6002,36.7494,36.2765,36.3814,11209.860151166,0
+EMXF.US,D,20220509,000000,35.5857,35.7946,35.357,35.3769,14229.252924863,0
+EMXF.US,D,20220510,000000,35.9637,35.9637,35.3868,35.6653,9256.2537045146,0
+EMXF.US,D,20220511,000000,35.4465,35.6156,35.2894,35.2894,675.6683129952,0
+EMXF.US,D,20220512,000000,35.1159,35.1159,35.1159,35.1159,636.4554198303,0
+EMXF.US,D,20220513,000000,35.6454,36.1474,35.6156,36.1474,12032.32544883,0
+EMXF.US,D,20220516,000000,35.904,36.2024,35.904,35.9669,11833.244606608,0
+EMXF.US,D,20220517,000000,36.7394,36.809,35.1581,35.1581,1555.4447622077,0
+EMXF.US,D,20220518,000000,36.6201,36.7096,36.0731,36.1328,19218.339485997,0
+EMXF.US,D,20220519,000000,36.5903,36.6201,36.5007,36.5007,4235.9979206083,0
+EMXF.US,D,20220520,000000,36.6798,36.6897,34.7801,34.7801,10089.779048968,0
+EMXF.US,D,20220523,000000,36.7792,37.0478,36.7693,37.0478,4713.5908501808,0
+EMXF.US,D,20220524,000000,36.4013,36.4013,34.1735,34.1735,14260.422147635,0
+EMXF.US,D,20220525,000000,36.0333,36.64,36.0333,36.64,957.1967767432,0
+EMXF.US,D,20220526,000000,36.5107,37.1452,36.5107,36.9583,8739.4478817772,0
+EMXF.US,D,20220527,000000,37.376,38.9573,37.3461,38.9573,2421.1447882328,0
+EMXF.US,D,20220531,000000,38.3606,38.5595,38.1915,38.1915,46223.957371024,0
+EMXF.US,D,20220601,000000,37.9628,37.9727,37.6644,37.7982,8039.6485576036,0
+EMXF.US,D,20220602,000000,37.923,38.5048,37.923,38.5048,9189.893423774,0
+EMXF.US,D,20220603,000000,38.112,38.112,37.7539,37.7539,1718.3290876619,0
+EMXF.US,D,20220606,000000,38.3805,38.3805,38.0324,38.0722,2082.3051729361,0
+EMXF.US,D,20220607,000000,37.8583,38.1318,37.8583,38.1318,4231.9760854119,0
+EMXF.US,D,20220608,000000,38.3805,38.5993,38.3407,38.47,13083.029893889,0
+EMXF.US,D,20220609,000000,38.03,38.03,37.43,37.43,13460,0
+EMXF.US,D,20220610,000000,37.39,37.39,36.97,37.05,16634,0
+EMXF.US,D,20220613,000000,36.24,36.24,35.5459,35.59,11619,0
+EMXF.US,D,20220614,000000,36.09,36.37,36.04,36.37,10112,0
+EMXF.US,D,20220615,000000,36.58,36.9,35.3,35.3,8691,0
+EMXF.US,D,20220616,000000,35.8,35.83,35.5,35.68,12462,0
+EMXF.US,D,20220617,000000,36.09,36.14,35.75,35.85,11889,0
+EMXF.US,D,20220621,000000,36.59,36.76,36.51,36.69,51761,0
+EMXF.US,D,20220622,000000,36.02,36.26,34.82,34.82,14490,0
+EMXF.US,D,20220623,000000,36.23,36.2688,36.05,36.2688,15886,0
+EMXF.US,D,20220624,000000,36.72,37.107,36.72,37.107,6039,0
+EMXF.US,D,20220627,000000,37.23,37.23,37.09,37.17,11134,0
+EMXF.US,D,20220628,000000,37.29,37.29,36.83,36.8609,5643,0
+EMXF.US,D,20220629,000000,36.6,36.755,36.59,36.59,47325,0
+EMXF.US,D,20220630,000000,36.13,36.5,36.025,36.3888,6539,0
+EMXF.US,D,20220701,000000,36.235,36.2556,35.89,36.2556,11153,0
+EMXF.US,D,20220705,000000,35.6,36.2,35.5,36.142,50460,0
+EMXF.US,D,20220706,000000,35.69,36.04,35.64,35.9203,19940,0
+EMXF.US,D,20220707,000000,36.72,36.77,36.62,36.62,1738,0
+EMXF.US,D,20220708,000000,36.59,36.6,36.4702,36.58,6216,0
+EMXF.US,D,20220711,000000,35.75,35.75,35.27,35.27,7272,0
+EMXF.US,D,20220712,000000,35.31,35.34,35.13,35.29,3946,0
+EMXF.US,D,20220713,000000,34.82,35.2,34.82,34.98,6940,0
+EMXF.US,D,20220714,000000,34.57,34.88,34.54,34.88,15471,0
+EMXF.US,D,20220715,000000,34.62,34.98,34.62,34.88,7502,0
+EMXF.US,D,20220718,000000,35.48,35.614,35.1884,35.29,3286,0
+EMXF.US,D,20220719,000000,35.64,35.73,33.95,33.95,11750,0
+EMXF.US,D,20220720,000000,35.62,35.81,35.62,35.75,6575,0
+EMXF.US,D,20220721,000000,35.98,36.3,35.98,36.3,20075,0
+EMXF.US,D,20220722,000000,36.24,36.24,35.72,35.83,7258,0
+EMXF.US,D,20220725,000000,35.77,35.93,35.77,35.83,26173,0
+EMXF.US,D,20220726,000000,35.75,35.75,35.46,35.56,6636,0
+EMXF.US,D,20220727,000000,35.7482,36.33,35.6769,36.33,17799,0
+EMXF.US,D,20220728,000000,35.81,36.215,35.81,36.17,21532,0
+EMXF.US,D,20220729,000000,35.8,36.03,35.65,36.03,2470,0
+EMXF.US,D,20220801,000000,35.69,35.88,35.53,35.67,8626,0
+EMXF.US,D,20220802,000000,35.42,35.9,35.42,35.58,53654,0
+EMXF.US,D,20220803,000000,35.57,35.9,35.57,35.9,1609,0
+EMXF.US,D,20220804,000000,36.14,36.27,36.14,36.23,15171,0
+EMXF.US,D,20220805,000000,36.22,36.249,36.0625,36.18,7068,0
+EMXF.US,D,20220808,000000,36.36,36.44,36.29,36.29,3071,0
+EMXF.US,D,20220809,000000,36.18,36.24,36.125,36.2,8381,0
+EMXF.US,D,20220810,000000,36.32,36.63,36.3,36.6245,6620,0
+EMXF.US,D,20220811,000000,36.95,37.06,36.8378,36.92,13795,0
+EMXF.US,D,20220812,000000,36.74,37.15,36.74,37.1,4302,0
+EMXF.US,D,20220815,000000,36.88,37.0699,36.86,36.9747,21949,0
+EMXF.US,D,20220816,000000,36.86,36.87,36.79,36.85,9086,0
+EMXF.US,D,20220817,000000,36.82,36.83,36.64,36.73,19510,0
+EMXF.US,D,20220818,000000,36.2901,36.4499,36,36,2673,0
+EMXF.US,D,20220819,000000,35.98,35.98,35.858,35.93,3990,0
+EMXF.US,D,20220822,000000,35.78,35.8,35.69,35.73,7266,0
+EMXF.US,D,20220823,000000,35.65,35.85,35.65,35.65,1754,0
+EMXF.US,D,20220824,000000,35.45,35.96,35.45,35.83,191036,0
+EMXF.US,D,20220825,000000,36.385,36.54,36.385,36.51,15227,0
+EMXF.US,D,20220826,000000,36.88,37.04,36.04,36.0835,41787,0
+EMXF.US,D,20220829,000000,35.95,37.57,35.84,37.57,3987,0
+EMXF.US,D,20220830,000000,35.99,35.99,35.24,35.31,5115,0
+EMXF.US,D,20220831,000000,35.62,35.82,35.46,35.5,12810,0
+EMXF.US,D,20220901,000000,35.1599,35.1599,34.79,35.15,10637,0
+EMXF.US,D,20220902,000000,34.94,35.17,34.69,34.7187,45280,0
+EMXF.US,D,20220906,000000,34.74,34.74,34.385,34.46,1459,0
+EMXF.US,D,20220907,000000,34.26,34.74,34.26,34.74,2645,0
+EMXF.US,D,20220908,000000,34.5194,34.77,34.5194,34.77,29993,0
+EMXF.US,D,20220909,000000,35.27,35.37,35.27,35.37,20877,0
+EMXF.US,D,20220912,000000,35.7,35.91,35.7,35.91,3422,0
+EMXF.US,D,20220913,000000,35.12,35.12,34.6,34.6,7983,0
+EMXF.US,D,20220914,000000,34.84,34.86,34.8199,34.85,2234,0
+EMXF.US,D,20220915,000000,34.58,34.58,34.454,34.454,3009,0
+EMXF.US,D,20220916,000000,34.21,34.21,33.971,34.11,5609,0
+EMXF.US,D,20220919,000000,33.96,34.47,33.96,34.47,7925,0
+EMXF.US,D,20220920,000000,34.23,34.24,33.98,34.01,7741,0
+EMXF.US,D,20220921,000000,33.68,33.82,33.48,33.49,2536,0
+EMXF.US,D,20220922,000000,33.43,33.59,33.15,33.15,3056,0
+EMXF.US,D,20220923,000000,32.84,32.84,32.4799,32.65,3751,0
+EMXF.US,D,20220926,000000,32.54,32.54,32.25,32.32,11710,0
+EMXF.US,D,20220927,000000,32.59,32.59,32.135,32.1771,8425,0
+EMXF.US,D,20220928,000000,31.99,32.64,31.99,32.5,8411,0
+EMXF.US,D,20220929,000000,32.06,32.06,31.5401,31.8149,9640,0
+EMXF.US,D,20220930,000000,31.82,31.969,31.6725,31.6725,3123,0
+EMXF.US,D,20221003,000000,32.03,32.32,32.03,32.212,85950,0
+EMXF.US,D,20221004,000000,33.16,33.28,33.1265,33.18,13470,0
+EMXF.US,D,20221005,000000,33.095,33.2461,32.9299,33.1686,2016,0
+EMXF.US,D,20221006,000000,33.0388,33.04,32.879,32.879,3971,0
+EMXF.US,D,20221007,000000,32.268,32.33,32.197,32.2385,33126,0
+EMXF.US,D,20221010,000000,32.2,32.2,31.69,31.8614,29894,0
+EMXF.US,D,20221011,000000,31.338,31.665,31.3102,31.3368,13492,0
+EMXF.US,D,20221012,000000,31.32,31.3297,31.28,31.3297,1040,0
+EMXF.US,D,20221013,000000,30.7,31.525,30.7,31.52,3179,0
+EMXF.US,D,20221014,000000,31.33,31.33,31.06,31.06,1256,0
+EMXF.US,D,20221017,000000,31.76,31.96,31.76,31.9,18167,0
+EMXF.US,D,20221018,000000,31.8599,31.93,31.7644,31.8731,5590,0
+EMXF.US,D,20221019,000000,31.53,31.53,31.31,31.31,556,0
+EMXF.US,D,20221020,000000,31.7436,31.97,31.5,31.55,5875,0
+EMXF.US,D,20221021,000000,31.67,32.07,31.5,31.99,21066,0
+EMXF.US,D,20221024,000000,30.89,30.89,30.59,30.72,4088,0
+EMXF.US,D,20221025,000000,30.98,31.11,30.98,31,2551,0
+EMXF.US,D,20221026,000000,31.57,31.63,31.49,31.5,5769,0
+EMXF.US,D,20221027,000000,31.3,31.43,31.28,31.28,1703,0
+EMXF.US,D,20221028,000000,30.98,31.19,30.8601,31.19,8587,0
+EMXF.US,D,20221031,000000,30.88,31.08,30.8,31,3492,0
+EMXF.US,D,20221101,000000,31.66,31.66,31.45,31.45,1995,0
+EMXF.US,D,20221102,000000,31.55,33.12,31.48,33.12,35702,0
+EMXF.US,D,20221103,000000,31.08,31.55,31.08,31.35,21680,0
+EMXF.US,D,20221104,000000,32.33,32.78,32.33,32.78,20347,0
+EMXF.US,D,20221107,000000,32.98,32.98,32.665,32.74,6953,0
+EMXF.US,D,20221108,000000,32.665,33.02,32.6306,32.79,13079,0
+EMXF.US,D,20221109,000000,32.68,34.16,32.29,34.16,62606,0
+EMXF.US,D,20221110,000000,33.26,33.43,33.18,33.43,19290,0
+EMXF.US,D,20221114,000000,34.18,34.24,33.94,34.02,13365,0
+EMXF.US,D,20221115,000000,34.85,34.92,34.42,34.77,12049,0
+EMXF.US,D,20221116,000000,34.34,34.34,33.9,33.92,12529,0
+EMXF.US,D,20221117,000000,34.145,34.24,34.145,34.24,2103,0
+EMXF.US,D,20221118,000000,34.01,34.02,33.925,33.985,6357,0
+EMXF.US,D,20221121,000000,33.75,33.91,33.49,33.91,5365,0
+EMXF.US,D,20221122,000000,33.59,33.65,33.32,33.56,20426,0
+EMXF.US,D,20221123,000000,33.79,34.41,33.77,34.41,4635,0
+EMXF.US,D,20221125,000000,34.05,34.05,33.825,33.83,4152,0
+EMXF.US,D,20221128,000000,33.76,33.91,33.6914,33.6914,4814,0
+EMXF.US,D,20221129,000000,34.47,34.47,34.33,34.39,23862,0
+EMXF.US,D,20221130,000000,35.14,35.62,35.14,35.6,5109,0
+EMXF.US,D,20221201,000000,35.42,35.42,35.18,35.18,1979,0
+EMXF.US,D,20221202,000000,35.39,35.66,35.27,35.62,6641,0
+EMXF.US,D,20221205,000000,35.54,35.54,34.99,35.1514,62618,0
+EMXF.US,D,20221206,000000,35.1,35.17,35.02,35.14,11223,0
+EMXF.US,D,20221207,000000,34.56,34.921,34.56,34.81,4862,0
+EMXF.US,D,20221208,000000,35.285,35.37,35.24,35.37,8829,0
+EMXF.US,D,20221209,000000,35.346,35.43,34.96,34.96,13115,0
+EMXF.US,D,20221212,000000,34.68,34.888,34,34,17784,0
+EMXF.US,D,20221213,000000,35.035,36.06,34.505,36.06,8952,0
+EMXF.US,D,20221214,000000,34.4,34.669,34.4,34.43,11699,0
+EMXF.US,D,20221215,000000,34.11,34.11,33.62,33.68,19061,0
+EMXF.US,D,20221216,000000,33.92,34.03,33.721,33.8,41578,0
+EMXF.US,D,20221219,000000,34.01,34.01,33.73,33.91,13498,0
+EMXF.US,D,20221220,000000,33.78,33.99,33.78,33.91,18614,0
+EMXF.US,D,20221221,000000,33.955,34.29,33.92,34.2681,5580,0
+EMXF.US,D,20221222,000000,34.25,35.22,33.77,35.22,1301,0
+EMXF.US,D,20221223,000000,34.12,34.12,33.95,33.95,10379,0
+EMXF.US,D,20221227,000000,34.3,34.55,34.3,34.55,4319,0
+EMXF.US,D,20221228,000000,34.27,34.27,33.87,33.87,16252,0
+EMXF.US,D,20221229,000000,34.5799,34.58,34.46,34.537,1831,0
+EMXF.US,D,20221230,000000,34.25,34.25,34.0099,34.0548,5625,0
+EMXF.US,D,20230103,000000,34.4848,34.56,34.305,34.4003,7232,0
+EMXF.US,D,20230104,000000,35.04,35.51,35.02,35.4542,4493,0
+EMXF.US,D,20230105,000000,35.35,35.45,35.29,35.35,3782,0
+EMXF.US,D,20230106,000000,35.57,36.006,35.45,35.9755,7842,0
+EMXF.US,D,20230109,000000,36.5,36.5,36.2434,36.2434,7228,0
+EMXF.US,D,20230110,000000,36.31,37.9,36.17,37.9,17087,0
+EMXF.US,D,20230111,000000,36.49,36.67,36.444,36.67,52795,0
+EMXF.US,D,20230112,000000,36.77,36.87,36.6,36.87,4830,0
+EMXF.US,D,20230113,000000,36.85,37.04,36.84,37.02,16949,0
+EMXF.US,D,20230117,000000,36.91,38.4,36.76,38.4,7976,0
+EMXF.US,D,20230118,000000,37.32,37.32,36.53,36.53,7753,0
+EMXF.US,D,20230119,000000,36.75,36.9,36.68,36.87,2920,0
+EMXF.US,D,20230120,000000,36.97,37.31,36.965,37.26,1956,0
+EMXF.US,D,20230123,000000,37.5,37.7399,37.5,37.69,2718,0
+EMXF.US,D,20230124,000000,37.56,37.67,37.56,37.6168,4019,0
+EMXF.US,D,20230125,000000,37.539,37.71,37.539,37.6584,2395,0
+EMXF.US,D,20230126,000000,37.95,38.01,37.895,37.9,2564,0
+EMXF.US,D,20230127,000000,37.73,37.7415,37.73,37.7415,563,0
+EMXF.US,D,20230130,000000,37.295,37.37,37.03,37.03,9995,0
+EMXF.US,D,20230131,000000,36.95,37,36.8199,36.9728,12040,0
+EMXF.US,D,20230201,000000,37.32,37.67,37.05,37.5153,6173,0
+EMXF.US,D,20230202,000000,37.24,37.359,37.22,37.35,2075,0
+EMXF.US,D,20230203,000000,36.92,36.97,36.612,36.6389,10363,0
+EMXF.US,D,20230206,000000,36.01,36.28,35.965,36.1747,12982,0
+EMXF.US,D,20230207,000000,36.2592,36.344,36.018,36.334,6718,0
+EMXF.US,D,20230208,000000,36.225,36.295,36.16,36.2019,3660,0
+EMXF.US,D,20230209,000000,36.68,36.73,36.2,36.3,5537,0
+EMXF.US,D,20230210,000000,35.99,35.99,35.89,35.9603,1588,0
+EMXF.US,D,20230213,000000,36.1,36.27,36.1,36.245,2848,0
+EMXF.US,D,20230214,000000,36.1,36.1682,36.03,36.1429,3348,0
+EMXF.US,D,20230215,000000,35.77,35.87,35.65,35.8611,2989,0
+EMXF.US,D,20230216,000000,35.76,36.01,35.614,35.8048,6494,0
+EMXF.US,D,20230217,000000,35.38,35.488,35.36,35.4858,1633,0
+EMXF.US,D,20230221,000000,35.34,35.34,35.059,35.059,9614,0
+EMXF.US,D,20230222,000000,34.95,35.04,34.85,34.8733,8691,0
+EMXF.US,D,20230223,000000,35.25,35.25,35,35.0448,2978,0
+EMXF.US,D,20230224,000000,34.34,34.34,34.19,34.19,1556,0
+EMXF.US,D,20230227,000000,34.44,34.469,34.3601,34.404,2055,0
+EMXF.US,D,20230228,000000,34.24,34.42,34.1943,34.1943,7666,0
+EMXF.US,D,20230301,000000,34.86,34.86,34.8099,34.8291,2286,0
+EMXF.US,D,20230302,000000,34.65,35.03,34.65,34.9441,7816,0
+EMXF.US,D,20230303,000000,34.9,35.28,34.9,35.2252,15172,0
+EMXF.US,D,20230306,000000,35.09,35.335,35.09,35.11,2329,0
+EMXF.US,D,20230307,000000,34.9,34.9,34.58,34.6275,2804,0
+EMXF.US,D,20230308,000000,34.56,34.749,34.56,34.685,4109,0
+EMXF.US,D,20230309,000000,34.49,34.49,33.9625,33.9625,3577,0
+EMXF.US,D,20230310,000000,34.139,34.139,33.72,33.72,1196,0
+EMXF.US,D,20230313,000000,33.67,33.888,33.67,33.7075,1592,0
+EMXF.US,D,20230314,000000,33.74,33.76,33.54,33.7209,11174,0
+EMXF.US,D,20230315,000000,33.06,33.08,32.9,33.08,5237,0
+EMXF.US,D,20230316,000000,33.13,33.6227,33.13,33.6227,580,0
+EMXF.US,D,20230317,000000,33.62,33.62,33.415,33.4815,18294,0
+EMXF.US,D,20230320,000000,33.31,33.65,33.31,33.52,5594,0
+EMXF.US,D,20230321,000000,33.92,33.92,33.731,33.9004,5072,0
+EMXF.US,D,20230322,000000,34.08,34.37,34.01,34.01,6919,0
+EMXF.US,D,20230323,000000,34.68,34.68,34.38,34.4668,2744,0
+EMXF.US,D,20230324,000000,34.29,34.43,34.22,34.383,2233,0
+EMXF.US,D,20230327,000000,34.29,34.29,34.09,34.2057,4853,0
+EMXF.US,D,20230328,000000,34.46,34.74,34.46,34.7161,3518,0
+EMXF.US,D,20230329,000000,34.83,34.87,34.8032,34.84,3281,0
+EMXF.US,D,20230330,000000,35.22,35.259,35.12,35.2152,1104,0
+EMXF.US,D,20230331,000000,35.08,35.08,35.02,35.0489,455,0
+EMXF.US,D,20230403,000000,35.05,35.12,34.975,35.0669,8301,0
+EMXF.US,D,20230404,000000,34.9,35.12,34.9,35,2484,0
+EMXF.US,D,20230405,000000,35.07,35.07,34.6356,34.7047,2136,0
+EMXF.US,D,20230406,000000,34.64,35.01,34.64,34.86,3427,0
+EMXF.US,D,20230410,000000,34.82,34.8498,34.7601,34.8286,5909,0
+EMXF.US,D,20230411,000000,35.07,35.16,35.05,35.09,5920,0
+EMXF.US,D,20230412,000000,35.13,35.13,34.8275,34.8275,4857,0
+EMXF.US,D,20230413,000000,35.13,35.4,35.13,35.3081,4141,0
+EMXF.US,D,20230414,000000,35.33,35.33,35.09,35.1546,6841,0
+EMXF.US,D,20230417,000000,35.28,35.33,35.205,35.3006,2736,0
+EMXF.US,D,20230418,000000,35.345,35.345,35.21,35.28,1914,0
+EMXF.US,D,20230419,000000,34.96,34.97,34.9098,34.9098,2370,0
+EMXF.US,D,20230420,000000,35.02,35.03,34.7924,34.8251,5803,0
+EMXF.US,D,20230421,000000,34.69,34.69,34.48,34.5235,835,0
+EMXF.US,D,20230424,000000,34.45,34.4662,34.45,34.4662,2044,0
+EMXF.US,D,20230425,000000,34.01,34.01,33.8638,33.8638,11351,0
+EMXF.US,D,20230426,000000,34.25,34.295,34.0759,34.0759,4030,0
+EMXF.US,D,20230427,000000,34.21,34.62,34.21,34.55,3455,0
+EMXF.US,D,20230428,000000,34.769,34.78,34.715,34.715,3337,0
+EMXF.US,D,20230501,000000,34.65,34.65,34.585,34.587,2548,0
+EMXF.US,D,20230502,000000,34.18,34.28,34.15,34.2327,2978,0
+EMXF.US,D,20230503,000000,34.36,34.4799,34.2291,34.2291,5008,0
+EMXF.US,D,20230504,000000,34.69,34.73,34.56,34.5928,7025,0
+EMXF.US,D,20230505,000000,34.94,35.13,34.94,35.0553,2258,0
+EMXF.US,D,20230508,000000,35.34,35.34,35.0811,35.1355,2634,0
+EMXF.US,D,20230509,000000,34.96,34.96,34.864,34.92,1449,0
+EMXF.US,D,20230510,000000,34.97,34.97,34.78,34.8617,3202,0
+EMXF.US,D,20230511,000000,34.8,34.88,34.685,34.8123,1750,0
+EMXF.US,D,20230512,000000,34.74,34.74,34.36,34.4291,8353,0
+EMXF.US,D,20230515,000000,34.84,35.08,34.78,35.025,3110,0
+EMXF.US,D,20230516,000000,34.95,34.96,34.83,34.8441,25184,0
+EMXF.US,D,20230517,000000,34.86,34.9703,34.76,34.9703,4748,0
+EMXF.US,D,20230518,000000,35.04,35.04,34.73,34.8109,2205,0
+EMXF.US,D,20230519,000000,34.9,34.9,34.7,34.7,3894,0
+EMXF.US,D,20230522,000000,35.15,35.23,35.069,35.09,2804,0
+EMXF.US,D,20230523,000000,34.87,34.87,34.53,34.55,3159,0
+EMXF.US,D,20230524,000000,34.52,34.52,34.191,34.2351,3270,0
+EMXF.US,D,20230525,000000,34.47,34.47,34.13,34.2,5315,0
+EMXF.US,D,20230526,000000,34.63,34.79,34.54,34.78,10991,0
+EMXF.US,D,20230530,000000,34.71,34.71,34.18,34.2698,5417,0
+EMXF.US,D,20230531,000000,34.2,34.2,33.8725,34.0452,5340,0
+EMXF.US,D,20230601,000000,34.2,34.67,34.2,34.66,1629,0
+EMXF.US,D,20230602,000000,35.28,35.28,35.16,35.16,383,0
+EMXF.US,D,20230605,000000,35.09,35.8652,35.09,35.8652,1075,0
+EMXF.US,D,20230606,000000,35.27,35.6,35.21,35.48,2600,0
+EMXF.US,D,20230607,000000,35.54,35.585,35.1747,35.1747,3251,0
+EMXF.US,D,20230608,000000,35.28,36.6568,35.28,35.4074,1547,0
+EMXF.US,D,20230609,000000,35.55,35.63,35.47,35.5271,7086,0
+EMXF.US,D,20230612,000000,35.7,35.7,35.6348,35.6348,423,0
+EMXF.US,D,20230613,000000,36.15,36.15,35.93,35.9841,4872,0
+EMXF.US,D,20230614,000000,36.145,36.33,36.1,36.33,3855,0
+EMXF.US,D,20230615,000000,36.65,36.73,36.65,36.6759,359,0
+EMXF.US,D,20230616,000000,36.9,36.9,36.42,36.5316,16603,0
+EMXF.US,D,20230620,000000,36.11,36.11,35.8143,35.8143,1976,0
+EMXF.US,D,20230621,000000,35.77,35.77,35.62,35.7145,5932,0
+EMXF.US,D,20230622,000000,35.59,35.63,35.465,35.61,2414,0
+EMXF.US,D,20230623,000000,34.909,35.11,34.909,34.98,13465,0
+EMXF.US,D,20230626,000000,35.199,35.26,35.123,35.123,2185,0
+EMXF.US,D,20230627,000000,35.31,35.57,35.31,35.5006,4024,0
+EMXF.US,D,20230628,000000,35.31,35.31,35.25,35.25,178,0
+EMXF.US,D,20230629,000000,35.109,35.15,35.0925,35.0925,996,0
+EMXF.US,D,20230630,000000,35.46,35.5,35.4475,35.4856,1692,0
+EMXF.US,D,20230703,000000,35.91,35.91,35.87,35.8887,680,0
+EMXF.US,D,20230705,000000,35.8,35.8,35.6,35.71,3010,0
+EMXF.US,D,20230706,000000,34.9,34.9,34.9,34.9,471,0
+EMXF.US,D,20230707,000000,35.13,35.72,35.13,35.4814,1429,0
+EMXF.US,D,20230710,000000,35.47,35.54,35.325,35.52,43937,0
+EMXF.US,D,20230711,000000,35.72,35.81,35.54,35.64,8011,0
+EMXF.US,D,20230712,000000,36.115,36.4899,36.115,36.4311,1701,0
+EMXF.US,D,20230713,000000,36.78,36.88,36.7,36.7984,14841,0
+EMXF.US,D,20230714,000000,36.86,36.86,36.545,36.5531,8663,0
+EMXF.US,D,20230717,000000,36.34,36.68,36.33,36.6252,10510,0
+EMXF.US,D,20230718,000000,36.47,36.58,36.37,36.47,2657,0
+EMXF.US,D,20230719,000000,36.53,36.53,36.4,36.41,2247,0
+EMXF.US,D,20230720,000000,36.14,36.159,36.05,36.05,9900,0
+EMXF.US,D,20230721,000000,36.15,36.21,36.0593,36.0593,7178,0
+EMXF.US,D,20230724,000000,36.03,36.71,36.03,36.64,2529,0
+EMXF.US,D,20230725,000000,36.9,36.91,36.7701,36.8241,3231,0
+EMXF.US,D,20230726,000000,36.89,37.1031,36.89,37.1031,5810,0
+EMXF.US,D,20230727,000000,37.08,37.08,36.7289,36.7289,1562,0
+EMXF.US,D,20230728,000000,37.73,37.78,37.61,37.75,7593,0
+EMXF.US,D,20230731,000000,37.65,37.859,37.5375,37.83,5339,0
+EMXF.US,D,20230801,000000,37.4189,37.4189,37.2175,37.27,2977,0
+EMXF.US,D,20230802,000000,36.39,36.44,36.33,36.4,3565,0
+EMXF.US,D,20230803,000000,36.53,36.53,36.5,36.52,1764,0
+EMXF.US,D,20230804,000000,36.735,36.81,36.5,36.5,3919,0
+EMXF.US,D,20230807,000000,36.4988,36.54,36.35,36.54,1444,0
+EMXF.US,D,20230808,000000,35.89,36.06,35.89,36.005,2365,0
+EMXF.US,D,20230809,000000,36.18,36.18,36.0251,36.0251,1735,0
+EMXF.US,D,20230810,000000,36.6,36.61,36.1362,36.2,3888,0
+EMXF.US,D,20230811,000000,35.62,35.62,35.54,35.54,330,0
+EMXF.US,D,20230814,000000,35.19,35.37,35.19,35.37,2895,0
+EMXF.US,D,20230815,000000,34.88,35.1474,34.82,34.82,29251,0
+EMXF.US,D,20230816,000000,34.78,34.78,34.58,34.58,4195,0
+EMXF.US,D,20230817,000000,34.79,34.79,34.54,34.54,1646,0
+EMXF.US,D,20230818,000000,34.379,34.379,34.2601,34.32,1609,0
+EMXF.US,D,20230821,000000,34.24,34.48,34.24,34.48,2192,0
+EMXF.US,D,20230822,000000,34.4158,34.46,34.3001,34.44,17307,0
+EMXF.US,D,20230823,000000,35.01,35.01,34.9091,34.9091,769,0
+EMXF.US,D,20230824,000000,35.0199,35.02,34.7601,34.86,1227,0
+EMXF.US,D,20230825,000000,34.68,34.89,34.68,34.88,1327,0
+EMXF.US,D,20230828,000000,35.1609,35.27,35.13,35.15,3839,0
+EMXF.US,D,20230829,000000,35.57,35.64,35.53,35.64,26218,0
+EMXF.US,D,20230830,000000,35.49,35.495,35.42,35.42,821,0
+EMXF.US,D,20230831,000000,35.14,35.15,35.0281,35.07,3074,0
+EMXF.US,D,20230901,000000,35.465,35.529,35.3662,35.41,8234,0
+EMXF.US,D,20230905,000000,35.09,35.15,34.9908,35.07,5648,0
+EMXF.US,D,20230906,000000,34.89,34.97,34.84,34.84,1636,0
+EMXF.US,D,20230907,000000,34.39,34.449,34.36,34.44,3495,0
+EMXF.US,D,20230908,000000,34.48,34.52,34.4,34.4484,8174,0
+EMXF.US,D,20230911,000000,34.81,34.91,34.76,34.91,3392,0
+EMXF.US,D,20230912,000000,34.8999,35.03,34.77,34.77,4942,0
+EMXF.US,D,20230913,000000,34.9,34.9,34.71,34.86,2852,0
+EMXF.US,D,20230914,000000,34.95,35.109,34.915,34.95,10281,0
+EMXF.US,D,20230915,000000,34.97,34.97,34.84,34.96,7109,0
+EMXF.US,D,20230918,000000,34.89,34.89,34.76,34.87,3882,0
+EMXF.US,D,20230919,000000,34.64,34.69,34.5,34.6186,8104,0
+EMXF.US,D,20230920,000000,34.81,34.85,34.54,34.54,8447,0
+EMXF.US,D,20230921,000000,34.06,34.07,33.85,33.85,2086,0
+EMXF.US,D,20230922,000000,34.42,34.42,34.36,34.42,902,0
+EMXF.US,D,20230925,000000,34.2,34.28,34.125,34.28,6104,0
+EMXF.US,D,20230926,000000,33.889,33.889,33.7556,33.7556,723,0
+EMXF.US,D,20230927,000000,33.879,33.879,33.675,33.81,2172,0
+EMXF.US,D,20230928,000000,33.6403,33.87,33.6403,33.73,6744,0
+EMXF.US,D,20230929,000000,34.27,34.27,33.74,33.86,2074,0
+EMXF.US,D,20231002,000000,33.71,33.71,33.56,33.58,4413,0
+EMXF.US,D,20231003,000000,33.36,33.36,33.16,33.33,59277,0
+EMXF.US,D,20231004,000000,33.22,33.43,33.18,33.3342,21928,0
+EMXF.US,D,20231005,000000,33.48,33.69,33.3565,33.69,18054,0
+EMXF.US,D,20231006,000000,34.035,34.12,33.92,33.92,3498,0
+EMXF.US,D,20231009,000000,33.59,33.8,33.43,33.8,4701,0
+EMXF.US,D,20231010,000000,34.17,34.389,34.17,34.36,7025,0
+EMXF.US,D,20231011,000000,34.64,34.65,34.3963,34.43,10933,0
+EMXF.US,D,20231012,000000,34.36,34.42,33.96,34.1197,12987,0
+EMXF.US,D,20231013,000000,34.27,34.279,33.9302,33.9302,3881,0
+EMXF.US,D,20231016,000000,33.92,34.29,33.92,34.2104,1419,0
+EMXF.US,D,20231017,000000,34.24,34.249,33.98,33.98,2082,0
+EMXF.US,D,20231018,000000,33.74,33.74,33.38,33.38,2220,0
+EMXF.US,D,20231019,000000,33.35,33.45,33.31,33.3348,286155,0
+EMXF.US,D,20231020,000000,33.04,33.04,32.9247,32.9247,624,0
+EMXF.US,D,20231023,000000,32.97,33.12,32.89,32.9543,1855,0
+EMXF.US,D,20231024,000000,33.43,33.48,33.31,33.41,8034,0
+EMXF.US,D,20231025,000000,33.035,33.16,32.95,32.99,4399,0
+EMXF.US,D,20231026,000000,32.73,32.92,32.73,32.75,5695,0
+EMXF.US,D,20231027,000000,32.84,32.84,32.66,32.795,749,0
+EMXF.US,D,20231030,000000,33.17,33.275,33.1,33.11,2430,0
+EMXF.US,D,20231031,000000,33,33.19,32.7305,33.07,6730,0
+EMXF.US,D,20231101,000000,33.08,33.2675,33.03,33.24,4476,0
+EMXF.US,D,20231102,000000,33.71,33.79,33.675,33.76,14138,0
+EMXF.US,D,20231103,000000,34.37,34.47,34.37,34.38,4717,0
+EMXF.US,D,20231106,000000,34.6821,34.6821,34.64,34.66,1157,0
+EMXF.US,D,20231107,000000,34.35,35.41,34.35,34.49,3247,0
+EMXF.US,D,20231108,000000,34.45,34.5,34.33,34.43,18039,0
+EMXF.US,D,20231109,000000,34.26,34.26,33.9201,33.95,3165,0
+EMXF.US,D,20231110,000000,34.1,34.25,34.06,34.12,4853,0
+EMXF.US,D,20231113,000000,34.21,34.29,34.08,34.2,4703,0
+EMXF.US,D,20231114,000000,34.745,35.0899,34.745,35.02,7092,0
+EMXF.US,D,20231115,000000,35.52,35.57,35.42,35.49,13186,0
+EMXF.US,D,20231116,000000,34.94,35.01,34.84,34.88,21845,0
+EMXF.US,D,20231117,000000,34.935,35.06,34.935,35.05,6075,0
+EMXF.US,D,20231120,000000,35.275,35.47,35.2401,35.4,3002,0
+EMXF.US,D,20231121,000000,35.16,35.25,35.16,35.25,3778,0
+EMXF.US,D,20231122,000000,35.27,35.33,35.0634,35.0634,2504,0
+EMXF.US,D,20231124,000000,34.92,35.1464,34.92,35.0936,9278,0
+EMXF.US,D,20231127,000000,35.07,35.07,34.8505,34.99,3212,0
+EMXF.US,D,20231128,000000,35.01,35.1792,34.96,35.06,2128,0
+EMXF.US,D,20231129,000000,34.97,34.97,34.745,34.82,1310,0
+EMXF.US,D,20231130,000000,34.76,34.86,34.7503,34.8156,1783,0
+EMXF.US,D,20231201,000000,34.5233,35.01,34.5233,34.9053,6096,0
+EMXF.US,D,20231204,000000,34.57,34.57,34.37,34.55,7059,0
+EMXF.US,D,20231205,000000,34.14,34.42,34.14,34.41,15359,0
+EMXF.US,D,20231206,000000,34.5,34.52,34.43,34.43,3047,0
+EMXF.US,D,20231207,000000,34.54,34.61,34.51,34.5446,2983,0
+EMXF.US,D,20231208,000000,34.3545,34.43,34.3198,34.42,3388,0
+EMXF.US,D,20231211,000000,34.33,34.52,34.1,34.43,8061,0
+EMXF.US,D,20231212,000000,34.41,34.49,34.28,34.44,4549,0
+EMXF.US,D,20231213,000000,34.26,34.85,34.06,34.85,9693,0
+EMXF.US,D,20231214,000000,35.42,35.4855,35.3461,35.41,6161,0
+EMXF.US,D,20231215,000000,35.6,35.64,35.32,35.32,15479,0
+EMXF.US,D,20231218,000000,35.11,35.33,35.11,35.22,7003,0
+EMXF.US,D,20231219,000000,35.46,35.62,35.34,35.56,11917,0
+EMXF.US,D,20231220,000000,35.07,35.07,34.24,34.24,5421,0
+EMXF.US,D,20231221,000000,34.7457,34.96,34.74,34.96,13406,0
+EMXF.US,D,20231222,000000,34.715,34.93,34.71,34.93,13389,0
+EMXF.US,D,20231226,000000,35.25,35.25,34.99,35.23,3844,0
+EMXF.US,D,20231227,000000,35.365,35.39,35.2101,35.2679,8570,0
+EMXF.US,D,20231228,000000,35.66,35.67,35.41,35.45,17634,0
+EMXF.US,D,20231229,000000,35.63,35.69,34.51,35.5,6787,0
+EMXF.US,D,20240102,000000,35.01,35.079,34.88,34.88,4423,0
+EMXF.US,D,20240103,000000,34.7105,34.85,34.6701,34.82,3920,0
+EMXF.US,D,20240104,000000,34.81,34.81,34.57,34.72,5775,0
+EMXF.US,D,20240105,000000,35.03,35.03,34.7481,34.77,10023,0
+EMXF.US,D,20240108,000000,34.61,34.86,34.61,34.82,4706,0
+EMXF.US,D,20240109,000000,34.56,34.56,34.33,34.38,1616,0
+EMXF.US,D,20240110,000000,34.41,34.43,34.32,34.43,4918,0
+EMXF.US,D,20240111,000000,34.4,34.62,34.26,34.62,4717,0
+EMXF.US,D,20240112,000000,34.675,34.75,34.56,34.56,5948,0
+EMXF.US,D,20240116,000000,34.04,34.04,33.7201,33.8046,7892,0
+EMXF.US,D,20240117,000000,33.2591,33.4,33.251,33.4,3481,0
+EMXF.US,D,20240118,000000,33.6,33.61,33.4,33.555,2359,0
+EMXF.US,D,20240119,000000,33.72,33.99,33.5898,33.99,8466,0
+EMXF.US,D,20240122,000000,33.4902,33.63,33.47,33.49,11036,0
+EMXF.US,D,20240123,000000,33.9285,33.99,33.7961,33.99,10228,0
+EMXF.US,D,20240124,000000,34.67,34.67,34.39,34.45,26976,0
+EMXF.US,D,20240125,000000,34.52,34.52,34.2,34.23,3051,0
+EMXF.US,D,20240126,000000,34.34,34.48,34.29,34.34,6995,0
+EMXF.US,D,20240129,000000,34.31,34.31,34.12,34.26,5918,0
+EMXF.US,D,20240130,000000,33.9901,33.9901,33.83,33.949,9017,0
+EMXF.US,D,20240131,000000,33.94,34.08,33.791,33.86,3887,0
+EMXF.US,D,20240201,000000,34.07,34.275,34.07,34.26,4738,0
+EMXF.US,D,20240202,000000,33.8369,34,33.76,33.9994,6819,0
+EMXF.US,D,20240205,000000,34.01,34.1,33.9,34.09,4766,0
+EMXF.US,D,20240206,000000,34.63,34.86,34.63,34.82,1438,0
+EMXF.US,D,20240207,000000,34.7899,34.7899,34.57,34.66,9016,0
+EMXF.US,D,20240208,000000,34.61,34.61,34.47,34.5243,3233,0
+EMXF.US,D,20240209,000000,34.54,34.73,34.54,34.6971,4213,0
+EMXF.US,D,20240212,000000,33.78,35.1303,31.46,34.8818,20714,0
+EMXF.US,D,20240213,000000,33.64,34.365,33.64,34.2255,5408,0
+EMXF.US,D,20240214,000000,34.68,34.8,34.62,34.7556,3201,0
+EMXF.US,D,20240215,000000,34.94,34.98,34.84,34.9094,7773,0
+EMXF.US,D,20240216,000000,35.17,35.26,35.01,35.0969,3100,0
+EMXF.US,D,20240220,000000,35.38,35.38,34.6744,34.7109,540609,0
+EMXF.US,D,20240221,000000,34.97,34.97,34.67,34.95,21904,0
+EMXF.US,D,20240222,000000,35.189,35.34,35.065,35.2751,6287,0
+EMXF.US,D,20240223,000000,35.28,35.44,35.275,35.3753,12409,0
+EMXF.US,D,20240226,000000,35.28,35.355,35.2,35.32,22893,0
+EMXF.US,D,20240227,000000,35.395,35.47,35.35,35.35,4539,0
+EMXF.US,D,20240228,000000,35.03,35.1,34.9315,34.9678,17736,0
+EMXF.US,D,20240229,000000,35.0843,35.09,34.961,34.99,5375,0
+EMXF.US,D,20240301,000000,35.29,35.44,35.29,35.41,4604,0
+EMXF.US,D,20240304,000000,35.31,35.31,35.13,35.13,4242,0
+EMXF.US,D,20240305,000000,35.05,35.05,34.83,34.9,5662,0
+EMXF.US,D,20240306,000000,35.48,35.485,35.4113,35.4113,2227,0
+EMXF.US,D,20240307,000000,35.49,35.63,35.49,35.62,10157,0
+EMXF.US,D,20240308,000000,35.675,35.77,35.6,35.655,10569,0
+EMXF.US,D,20240311,000000,35.87,35.94,35.78,35.88,8711,0
+EMXF.US,D,20240312,000000,36.07,36.22,36.07,36.22,2303,0
+EMXF.US,D,20240313,000000,36.17,36.21,36.0527,36.0777,3108,0
+EMXF.US,D,20240314,000000,35.87,35.87,35.8,35.855,1601,0
+EMXF.US,D,20240315,000000,35.768,35.768,35.6103,35.6103,2928,0
+EMXF.US,D,20240318,000000,35.7,35.719,35.5014,35.54,1504,0
+EMXF.US,D,20240319,000000,35.28,35.45,35.28,35.43,7215,0
+EMXF.US,D,20240320,000000,35.42,35.7,35.33,35.64,5090,0
+EMXF.US,D,20240321,000000,35.85,35.85,35.68,35.68,991,0
+EMXF.US,D,20240322,000000,35.53,35.53,35.4,35.4,3581,0
+EMXF.US,D,20240325,000000,35.501,35.55,35.48,35.53,5566,0
+EMXF.US,D,20240326,000000,35.51,35.57,35.38,35.38,15720,0
+EMXF.US,D,20240327,000000,35.49,35.61,35.49,35.61,1360,0
+EMXF.US,D,20240328,000000,35.67,35.8,35.6,35.6,5233,0
+EMXF.US,D,20240401,000000,35.68,35.7563,35.61,35.61,1549,0
+EMXF.US,D,20240402,000000,35.73,35.95,35.6325,35.6325,7884,0
+EMXF.US,D,20240403,000000,35.51,35.84,35.51,35.8,35402,0
+EMXF.US,D,20240404,000000,36.0793,36.25,35.7064,35.7064,3019,0
+EMXF.US,D,20240405,000000,35.75,35.82,35.66,35.82,8305,0
+EMXF.US,D,20240408,000000,36.09,36.09,35.95,36.04,6586,0
+EMXF.US,D,20240409,000000,36.37,37.47,36.23,36.34,4160,0
+EMXF.US,D,20240410,000000,35.78,35.89,35.651,35.87,7989,0
+EMXF.US,D,20240411,000000,36.12,36.22,35.75,36.05,4509,0
+EMXF.US,D,20240412,000000,35.45,35.46,35.18,35.26,1849,0
+EMXF.US,D,20240415,000000,35.07,35.14,34.77,34.77,8286,0
+EMXF.US,D,20240416,000000,34.48,34.48,34.3501,34.38,2636,0
+EMXF.US,D,20240417,000000,34.369,34.42,34.225,34.32,3934,0
+EMXF.US,D,20240418,000000,34.48,34.74,34.33,34.4,4594,0
+EMXF.US,D,20240419,000000,34.38,34.53,34.18,34.34,3481,0
+EMXF.US,D,20240422,000000,34.48,34.81,34.48,34.77,7136,0
+EMXF.US,D,20240423,000000,35.02,35.13,34.97,35.09,3000,0
+EMXF.US,D,20240424,000000,35.06,35.06,35.06,35.06,356,0
+EMXF.US,D,20240425,000000,34.96,35.24,34.96,35.23,2173,0
+EMXF.US,D,20240426,000000,35.56,35.62,35.49,35.54,4623,0
+EMXF.US,D,20240429,000000,35.965,36.06,35.9361,36.06,4520,0
+EMXF.US,D,20240430,000000,35.78,35.78,35.5,35.5,8116,0
+EMXF.US,D,20240501,000000,35.63,35.9,35.4817,35.6,8649,0
+EMXF.US,D,20240502,000000,36.09,36.61,36.09,36.56,2196,0
+EMXF.US,D,20240503,000000,36.6234,36.85,36.6234,36.85,4445,0
+EMXF.US,D,20240506,000000,36.78,36.78,36.78,36.78,492,0
+EMXF.US,D,20240507,000000,36.59,36.59,36.51,36.57,3277,0
+EMXF.US,D,20240508,000000,36.38,36.52,36.38,36.42,8198,0
+EMXF.US,D,20240509,000000,36.66,36.7,36.5801,36.7,5152,0
+EMXF.US,D,20240510,000000,36.87,36.87,36.77,36.83,4706,0
+EMXF.US,D,20240513,000000,37.26,37.26,37.14,37.21,9617,0
+EMXF.US,D,20240514,000000,37.1399,37.1399,37.03,37.05,1018,0
+EMXF.US,D,20240515,000000,37.31,37.56,37.31,37.56,11801,0
+EMXF.US,D,20240516,000000,37.75,37.9396,37.74,37.9,4300,0
+EMXF.US,D,20240517,000000,37.95,38.09,37.95,38.07,5961,0
+EMXF.US,D,20240520,000000,37.81,37.96,37.8,37.8,3104,0
+EMXF.US,D,20240521,000000,37.585,37.65,37.5301,37.65,2913,0
+EMXF.US,D,20240522,000000,37.66,37.66,37.325,37.34,2382,0
+EMXF.US,D,20240523,000000,37.54,37.56,36.9401,37.01,95739,0
+EMXF.US,D,20240524,000000,37.01,37.31,37.01,37.31,9703,0
+EMXF.US,D,20240528,000000,37.15,37.22,36.97,37.02,10116,0
+EMXF.US,D,20240529,000000,36.515,36.6,36.515,36.5213,886,0
+EMXF.US,D,20240530,000000,36.34,36.57,36.34,36.48,14618,0
+EMXF.US,D,20240531,000000,36.26,36.26,35.88,36.23,2692,0
+EMXF.US,D,20240603,000000,36.46,36.46,36.26,36.33,15307,0
+EMXF.US,D,20240604,000000,35.95,36.17,35.95,36.17,1899,0
+EMXF.US,D,20240605,000000,36.59,36.7,36.59,36.7,969,0
+EMXF.US,D,20240606,000000,36.69,36.89,36.66,36.66,4725,0
+EMXF.US,D,20240607,000000,36.67,36.67,36.44,36.5,1103,0
+EMXF.US,D,20240610,000000,36.5,36.65,36.46,36.56,3532,0
+EMXF.US,D,20240611,000000,36.14,36.2,35.96,36.09,5139,0
+EMXF.US,D,20240612,000000,36.505,36.64,36.38,36.44,7918,0
+EMXF.US,D,20240613,000000,36.28,36.41,36.26,36.26,1278,0
+EMXF.US,D,20240614,000000,36.3,36.43,36.1982,36.43,3741,0
+EMXF.US,D,20240617,000000,36.55,36.7,36.45,36.64,5539,0
+EMXF.US,D,20240618,000000,36.9128,37.038,36.84,37,3247,0
+EMXF.US,D,20240620,000000,37.28,37.335,36.8753,36.99,12047,0
+EMXF.US,D,20240621,000000,37.06,37.06,36.8,36.8,954,0
+EMXF.US,D,20240624,000000,37.01,37.04,36.88,36.92,1956,0
+EMXF.US,D,20240625,000000,36.755,36.7805,36.7,36.7805,4638,0
+EMXF.US,D,20240626,000000,36.6557,36.88,36.6557,36.72,11006,0
+EMXF.US,D,20240627,000000,36.7659,36.8499,36.7156,36.7469,25853,0
+EMXF.US,D,20240628,000000,36.915,36.915,36.69,36.69,2995,0
+EMXF.US,D,20240701,000000,36.81,36.815,36.756,36.815,5991,0
+EMXF.US,D,20240702,000000,36.71,36.95,36.71,36.915,7528,0
+EMXF.US,D,20240703,000000,37.47,37.47,37.425,37.425,529,0
+EMXF.US,D,20240705,000000,37.56,37.56,37.22,37.405,3846,0
+EMXF.US,D,20240708,000000,37.5205,37.6,37.3601,37.42,6036,0
+EMXF.US,D,20240709,000000,37.6,37.6,37.34,37.53,6809,0
+EMXF.US,D,20240710,000000,37.5818,37.79,37.5818,37.79,1656,0
+EMXF.US,D,20240711,000000,38.18,38.19,37.91,37.95,3990,0
+EMXF.US,D,20240712,000000,38.355,38.46,38.27,38.38,3642,0
+EMXF.US,D,20240715,000000,38.17,38.17,37.8301,37.8301,4589,0
+EMXF.US,D,20240716,000000,37.9,38.1199,37.9,38.1,16429,0
+EMXF.US,D,20240717,000000,37.75,37.75,37.481,37.545,5231,0
+EMXF.US,D,20240718,000000,37.57,37.57,37.27,37.3013,1532,0
+EMXF.US,D,20240719,000000,37.2,37.2,36.9985,36.9985,2373,0
+EMXF.US,D,20240722,000000,37.28,37.359,37.2455,37.318,6607,0
+EMXF.US,D,20240723,000000,37.16,37.17,36.97,37.05,8231,0
+EMXF.US,D,20240724,000000,37.66,37.66,36.6,36.6,3099,0
+EMXF.US,D,20240725,000000,36.55,36.7,36.47,36.47,5181,0
+EMXF.US,D,20240726,000000,36.8,36.87,36.77,36.77,7170,0
+EMXF.US,D,20240729,000000,36.79,36.8,36.66,36.7162,10179,0
+EMXF.US,D,20240730,000000,36.81,36.81,36.45,36.48,4805,0
+EMXF.US,D,20240731,000000,37.29,37.42,37.2,37.2555,2345,0
+EMXF.US,D,20240801,000000,37.22,37.22,36.5382,36.68,11605,0
+EMXF.US,D,20240802,000000,36.36,36.96,35.9915,36.1784,6071,0
+EMXF.US,D,20240805,000000,35.19,35.48,35.062,35.2754,5581,0
+EMXF.US,D,20240806,000000,35.345,35.59,35.345,35.49,1938,0
+EMXF.US,D,20240807,000000,35.6916,35.76,35.6769,35.6769,1882,0
+EMXF.US,D,20240808,000000,36.15,36.5,36.15,36.5,5137,0
+EMXF.US,D,20240809,000000,36.49,36.69,36.49,36.615,4764,0
+EMXF.US,D,20240812,000000,36.69,36.807,36.69,36.7121,1041,0
+EMXF.US,D,20240813,000000,36.8654,37.14,36.8364,37.1011,4632,0
+EMXF.US,D,20240814,000000,37.109,38.84,36.9268,37.0166,4587,0
+EMXF.US,D,20240815,000000,37.49,37.5,37.41,37.4165,1121,0
+EMXF.US,D,20240816,000000,37.87,37.91,37.76,37.91,4337,0
+EMXF.US,D,20240819,000000,38.15,38.38,38.1,38.35,4804,0
+EMXF.US,D,20240820,000000,38.065,38.12,38.05,38.12,1781,0
+EMXF.US,D,20240821,000000,38.16,38.33,38.16,38.2069,4401,0
+EMXF.US,D,20240822,000000,38.2,38.2,37.62,37.71,3020,0
+EMXF.US,D,20240823,000000,38.04,38.33,38.04,38.29,7361,0
+EMXF.US,D,20240826,000000,38.38,38.38,38.05,38.05,5458,0
+EMXF.US,D,20240827,000000,38.0701,38.21,38.0701,38.14,1320,0
+EMXF.US,D,20240828,000000,38.06,38.06,37.7904,37.87,6652,0
+EMXF.US,D,20240829,000000,38.1187,38.1187,38.01,38.01,2194,0
+EMXF.US,D,20240830,000000,38.15,38.15,37.96,37.96,4080,0
+EMXF.US,D,20240903,000000,37.69,37.69,37.36,37.36,4949,0
+EMXF.US,D,20240904,000000,37.66,37.679,37.4403,37.49,4805,0
+EMXF.US,D,20240905,000000,37.78,37.78,37.59,37.67,3973,0
+EMXF.US,D,20240906,000000,37.069,37.08,36.96,36.96,3670,0
+EMXF.US,D,20240909,000000,37.48,37.48,37.25,37.3604,9179,0
+EMXF.US,D,20240910,000000,37.055,37.32,37.055,37.25,5513,0
+EMXF.US,D,20240911,000000,36.98,37.51,36.98,37.48,8059,0
+EMXF.US,D,20240912,000000,37.65,37.86,37.6,37.78,7069,0
+EMXF.US,D,20240913,000000,38.01,38.04,37.93,37.93,4142,0
+EMXF.US,D,20240916,000000,38.14,38.18,38,38.06,5992,0
+EMXF.US,D,20240917,000000,38.3,38.33,38.14,38.14,2026,0
+EMXF.US,D,20240918,000000,38.2,38.33,38.08,38.08,3146,0
+EMXF.US,D,20240919,000000,38.65,38.96,38.65,38.9042,2869,0
+EMXF.US,D,20240920,000000,38.87,38.92,38.78,38.8005,1849,0
+EMXF.US,D,20240923,000000,39.1,39.23,39.04,39.1258,7712,0
+EMXF.US,D,20240924,000000,40.15,40.4,40.095,40.3281,2831,0
+EMXF.US,D,20240925,000000,40.05,40.05,39.82,39.82,4216,0
+EMXF.US,D,20240926,000000,41.12,41.31,41.06,41.16,4419,0
+EMXF.US,D,20240927,000000,41.325,41.325,41.1347,41.1347,1878,0
+EMXF.US,D,20240930,000000,40.779,40.779,40.5233,40.5233,2153,0
+EMXF.US,D,20241001,000000,40.78,40.82,40.42,40.7576,2876,0
+EMXF.US,D,20241002,000000,41.22,41.55,41.17,41.4769,5767,0
+EMXF.US,D,20241003,000000,40.92,40.97,40.72,40.73,14667,0
+EMXF.US,D,20241004,000000,41.19,41.26,40.9914,41.26,4077,0
+EMXF.US,D,20241007,000000,41.26,41.49,41.26,41.4607,13621,0
+EMXF.US,D,20241008,000000,40.5112,40.63,40.48,40.5535,2517,0
+EMXF.US,D,20241009,000000,40.46,40.46,40.39,40.3942,825,0
+EMXF.US,D,20241010,000000,40.5,40.5468,40.48,40.5307,5000,0
+EMXF.US,D,20241011,000000,40.47,40.75,40.46,40.705,4464,0
+EMXF.US,D,20241014,000000,40.77,40.81,40.6481,40.6481,1809,0
+EMXF.US,D,20241015,000000,40.24,40.24,39.82,39.8351,2781,0
+EMXF.US,D,20241016,000000,40.33,40.33,40.2159,40.2159,3523,0
+EMXF.US,D,20241017,000000,39.95,39.9839,39.94,39.9839,5240,0
+EMXF.US,D,20241018,000000,40.54,40.54,40.29,40.29,2299,0
+EMXF.US,D,20241021,000000,40.14,40.18,40.11,40.1434,2045,0
+EMXF.US,D,20241022,000000,40.13,40.1744,40.11,40.1574,3426,0
+EMXF.US,D,20241023,000000,40,40,39.81,39.95,1124,0
+EMXF.US,D,20241024,000000,39.79,40,39.79,39.9211,1990,0
+EMXF.US,D,20241025,000000,39.94,40.1107,39.85,39.9087,2347,0
+EMXF.US,D,20241028,000000,40.0875,40.13,39.8801,40.11,2195,0
+EMXF.US,D,20241029,000000,40,40.1,39.972,39.972,6086,0
+EMXF.US,D,20241030,000000,39.58,39.66,39.48,39.48,2512,0
+EMXF.US,D,20241031,000000,39.24,39.37,39.22,39.25,4967,0
+EMXF.US,D,20241101,000000,39.59,39.59,39.481,39.481,1287,0
+EMXF.US,D,20241104,000000,39.8,39.88,39.65,39.68,3764,0
+EMXF.US,D,20241105,000000,40.27,40.27,40.1612,40.1778,3661,0
+EMXF.US,D,20241106,000000,39.46,39.86,39.46,39.7943,5343,0
+EMXF.US,D,20241107,000000,40.49,40.75,40.49,40.6909,2655,0
+EMXF.US,D,20241108,000000,39.7,39.78,39.6001,39.7205,5737,0
+EMXF.US,D,20241111,000000,39.6,39.6,39.3801,39.4684,4374,0
+EMXF.US,D,20241112,000000,38.9187,38.9187,38.69,38.7,10256,0
+EMXF.US,D,20241113,000000,38.82,38.82,38.5703,38.6112,6274,0
+EMXF.US,D,20241114,000000,38.4298,38.4896,38.306,38.306,5528,0
+EMXF.US,D,20241115,000000,38.31,38.31,38.15,38.2722,9796,0
+EMXF.US,D,20241118,000000,38.46,38.685,38.46,38.61,21816,0
+EMXF.US,D,20241119,000000,38.74,38.8,38.68,38.68,1668,0
+EMXF.US,D,20241120,000000,38.58,38.71,38.49,38.67,15625,0
+EMXF.US,D,20241121,000000,38.68,38.74,38.57,38.72,7899,0
+EMXF.US,D,20241122,000000,38.72,38.7283,38.5701,38.6882,8414,0
+EMXF.US,D,20241125,000000,38.7078,38.81,38.65,38.75,5057,0
+EMXF.US,D,20241126,000000,38.64,38.66,38.54,38.54,2833,0
+EMXF.US,D,20241127,000000,38.94,38.94,38.5896,38.645,5809,0
+EMXF.US,D,20241129,000000,38.42,38.66,38.42,38.66,695,0
+EMXF.US,D,20241202,000000,38.78,38.81,38.6011,38.79,12278,0
+EMXF.US,D,20241203,000000,38.86,38.89,38.77,38.88,20150,0
+EMXF.US,D,20241204,000000,38.99,39,38.8,38.9279,5723,0
+EMXF.US,D,20241205,000000,39.22,39.28,39.1415,39.1415,4078,0
+EMXF.US,D,20241206,000000,39.1432,39.1432,39,39,6388,0
+EMXF.US,D,20241209,000000,40.088,40.088,39.87,39.91,1972,0
+EMXF.US,D,20241210,000000,39.54,39.54,39.3,39.34,6396,0
+EMXF.US,D,20241211,000000,39.429,39.55,39.32,39.44,1635,0
+EMXF.US,D,20241212,000000,39.325,39.37,39.18,39.18,1900,0
+EMXF.US,D,20241213,000000,39.34,39.34,39.1701,39.18,4292,0
+EMXF.US,D,20241216,000000,39.1501,39.26,39.1501,39.19,12639,0
+EMXF.US,D,20241217,000000,38.045,38.29,38.045,38.25,5484,0
+EMXF.US,D,20241218,000000,38.06,38.165,37.2,37.2,5646,0
+EMXF.US,D,20241219,000000,37.69,40.37,37.56,37.66,27481,0
+EMXF.US,D,20241220,000000,37.54,37.86,37.47,37.6863,25777,0
+EMXF.US,D,20241223,000000,37.7,37.9,37.65,37.838,13709,0
+EMXF.US,D,20241224,000000,37.959,37.959,37.8556,37.9,1593,0
+EMXF.US,D,20241226,000000,37.889,37.9,37.8101,37.89,2501,0
+EMXF.US,D,20241227,000000,37.66,37.737,37.61,37.66,3400,0
+EMXF.US,D,20241230,000000,37.5,37.54,37.36,37.4309,3778,0
+EMXF.US,D,20241231,000000,37.43,37.43,37.2058,37.2703,4765,0
+EMXF.US,D,20250102,000000,37.18,37.3621,37.11,37.1566,7672,0
+EMXF.US,D,20250103,000000,37.41,37.4995,37.2515,37.36,4959,0
+EMXF.US,D,20250106,000000,37.88,37.9,37.65,37.6689,6605,0
+EMXF.US,D,20250107,000000,37.82,37.82,37.36,37.395,34446,0
+EMXF.US,D,20250108,000000,37.15,37.3,37.14,37.2575,2759,0
+EMXF.US,D,20250110,000000,36.81,36.81,36.59,36.67,1624,0
+EMXF.US,D,20250113,000000,36.3,36.59,36.3,36.46,6220,0
+EMXF.US,D,20250114,000000,36.81,36.87,36.731,36.85,4929,0
+EMXF.US,D,20250115,000000,37.16,37.4,37.15,37.15,2445,0
+EMXF.US,D,20250116,000000,37.27,37.35,37.2129,37.2786,10408,0
+EMXF.US,D,20250117,000000,37.67,37.67,37.43,37.43,5518,0
+EMXF.US,D,20250121,000000,37.83,38.052,37.761,37.99,15109,0
+EMXF.US,D,20250122,000000,38.05,38.11,38.0207,38.0415,2516,0
+EMXF.US,D,20250123,000000,37.98,38.29,37.98,38.24,3165,0
+EMXF.US,D,20250124,000000,38.4001,38.4794,38.33,38.33,3946,0
+EMXF.US,D,20250127,000000,37.86,37.86,37.8,37.8,2633,0
+EMXF.US,D,20250128,000000,37.79,38.11,37.6501,38.03,6510,0
+EMXF.US,D,20250129,000000,38.1297,38.1297,37.9934,37.9934,13775,0
+EMXF.US,D,20250130,000000,38.34,38.56,38.33,38.465,7986,0
+EMXF.US,D,20250131,000000,38.42,38.54,38.0568,38.0568,4407,0
+EMXF.US,D,20250203,000000,37.7,38.12,37.6847,37.9603,8793,0
+EMXF.US,D,20250204,000000,38.5,38.57,38.42,38.43,3213,0
+EMXF.US,D,20250205,000000,38.35,38.42,38.3,38.345,7908,0
+EMXF.US,D,20250206,000000,38.42,38.4668,38.42,38.4526,1253,0
+EMXF.US,D,20250207,000000,38.33,38.355,38.29,38.3481,1459,0
+EMXF.US,D,20250210,000000,38.63,38.69,38.585,38.69,3725,0
+EMXF.US,D,20250211,000000,38.56,38.68,38.53,38.5599,6311,0
+EMXF.US,D,20250212,000000,38.49,38.83,38.31,38.71,12008,0
+EMXF.US,D,20250213,000000,38.52,38.9198,38.52,38.9198,2903,0
+EMXF.US,D,20250214,000000,39.055,39.17,39.055,39.0981,11650,0
+EMXF.US,D,20250218,000000,39.31,39.31,39.12,39.1747,3168,0
+EMXF.US,D,20250219,000000,39.129,39.13,38.9613,39.02,2543,0
+EMXF.US,D,20250220,000000,39.3896,39.3896,39.16,39.235,3736,0
+EMXF.US,D,20250221,000000,39.28,39.2899,38.94,38.9625,2495,0
+EMXF.US,D,20250224,000000,38.8,38.8,38.66,38.69,7558,0
+EMXF.US,D,20250225,000000,38.74,38.74,38.55,38.64,17618,0
+EMXF.US,D,20250226,000000,39.03,39.34,38.9301,39.0665,6490,0
+EMXF.US,D,20250227,000000,38.74,38.74,38.3894,38.3894,1237,0
+EMXF.US,D,20250228,000000,37.87,37.9149,37.77,37.9149,1269,0
+EMXF.US,D,20250303,000000,38.19,38.19,37.7075,37.7075,1975,0
+EMXF.US,D,20250304,000000,37.7,38.17,37.64,37.9206,1978,0
+EMXF.US,D,20250305,000000,38.5,38.945,38.49,38.945,9431,0
+EMXF.US,D,20250306,000000,38.85,38.85,38.665,38.6898,2757,0
+EMXF.US,D,20250307,000000,38.63,38.87,38.6299,38.8494,1194,0
+EMXF.US,D,20250310,000000,38.19,38.19,37.85,37.96,4493,0
+EMXF.US,D,20250311,000000,38.13,38.2261,38.13,38.2261,2634,0
+EMXF.US,D,20250312,000000,38.12,38.43,38.12,38.4,59899,0
+EMXF.US,D,20250313,000000,38.29,38.38,38.245,38.2462,6679,0
+EMXF.US,D,20250314,000000,38.83,38.99,38.83,38.99,10850,0
+EMXF.US,D,20250317,000000,39.415,39.56,39.415,39.4557,1512,0
+EMXF.US,D,20250318,000000,39.41,39.41,39.08,39.2236,3684,0
+EMXF.US,D,20250319,000000,39.26,39.405,39.25,39.3959,4541,0
+EMXF.US,D,20250320,000000,38.9301,39.05,38.9301,38.9948,10520,0
+EMXF.US,D,20250321,000000,38.7,38.84,38.65,38.7827,19024,0
+EMXF.US,D,20250324,000000,39,39.08,38.9508,39.0044,5420,0
+EMXF.US,D,20250325,000000,39.0232,39.0734,38.93,38.9704,1503,0
+EMXF.US,D,20250326,000000,38.94,38.94,38.6942,38.735,18047,0
+EMXF.US,D,20250327,000000,38.92,39.0699,38.92,39.04,4751,0
+EMXF.US,D,20250328,000000,38.32,38.4888,38.21,38.21,4142,0
+EMXF.US,D,20250331,000000,37.91,38.24,37.91,38.24,15272,0
+EMXF.US,D,20250401,000000,38.2,38.43,38.2,38.43,4226,0
+EMXF.US,D,20250402,000000,38.41,38.52,38.37,38.43,3062,0
+EMXF.US,D,20250403,000000,37.85,37.94,37.79,37.84,6545,0
+EMXF.US,D,20250404,000000,35.8,36.2821,35.49,35.81,22465,0
+EMXF.US,D,20250407,000000,34.17,35.29,34.17,34.59,34667,0
+EMXF.US,D,20250408,000000,35.32,35.37,34.03,34.1738,21076,0
+EMXF.US,D,20250409,000000,34.11,36.45,34.11,36.27,12057,0
+EMXF.US,D,20250410,000000,36.01,36.13,35.61,35.802,5968,0
+EMXF.US,D,20250411,000000,36.22,36.84,36.22,36.79,1917,0
+EMXF.US,D,20250414,000000,37.285,37.35,37.1947,37.22,3546,0
+EMXF.US,D,20250415,000000,37.45,37.45,37.26,37.31,5765,0
+EMXF.US,D,20250416,000000,37.09,37.21,36.7813,36.8994,7759,0
+EMXF.US,D,20250417,000000,37.24,37.24,37.1,37.1026,2940,0
+EMXF.US,D,20250421,000000,37.1,37.1,36.9101,37.09,3328,0
+EMXF.US,D,20250422,000000,37.52,37.78,37.52,37.6689,7816,0
+EMXF.US,D,20250423,000000,38.25,38.25,37.97,37.97,968,0
+EMXF.US,D,20250424,000000,38.21,38.46,38.21,38.4,2521,0
+EMXF.US,D,20250425,000000,38.11,38.2822,38.11,38.2822,7308,0
+EMXF.US,D,20250428,000000,38.43,38.46,38.29,38.39,7094,0
+EMXF.US,D,20250429,000000,38.63,39.11,38.5203,38.6106,9203,0
+EMXF.US,D,20250430,000000,38.44,38.72,38.39,38.63,4676,0
+EMXF.US,D,20250501,000000,38.73,38.82,38.66,38.67,8572,0
+EMXF.US,D,20250502,000000,39.605,39.73,39.605,39.65,900,0
+EMXF.US,D,20250505,000000,40.03,40.24,40.03,40.235,3899,0
+EMXF.US,D,20250506,000000,39.77,40.06,39.77,39.9,4593,0
+EMXF.US,D,20250507,000000,39.74,39.74,39.4442,39.5994,3372,0
+EMXF.US,D,20250508,000000,39.5185,39.629,39.5185,39.5209,2278,0
+EMXF.US,D,20250509,000000,39.9441,39.99,39.88,39.9688,13591,0
+EMXF.US,D,20250512,000000,40.5662,40.75,40.56,40.71,4632,0
+EMXF.US,D,20250513,000000,40.86,40.8693,40.76,40.86,1932,0
+EMXF.US,D,20250514,000000,41.08,41.08,40.91,40.91,1599,0
+EMXF.US,D,20250515,000000,41.06,41.14,41.06,41.12,2211,0
+EMXF.US,D,20250516,000000,41,41.075,40.96,41.0003,7552,0
+EMXF.US,D,20250519,000000,40.79,41.28,40.79,41.17,8121,0
+EMXF.US,D,20250520,000000,41.03,41.08,41.03,41.08,1067,0
+EMXF.US,D,20250521,000000,41.24,41.24,40.75,40.79,18007,0
+EMXF.US,D,20250522,000000,40.76,40.76,40.725,40.74,1107,0
+EMXF.US,D,20250523,000000,40.82,40.99,40.82,40.95,2988,0
+EMXF.US,D,20250527,000000,40.97,41.15,40.82,40.98,9193,0
+EMXF.US,D,20250528,000000,40.84,40.98,40.84,40.93,3968,0
+EMXF.US,D,20250529,000000,40.98,41.1,40.96,41.0983,3796,0
+EMXF.US,D,20250530,000000,40.64,40.64,40.535,40.64,2265,0
+EMXF.US,D,20250602,000000,40.7299,40.8,40.62,40.75,5601,0
+EMXF.US,D,20250603,000000,40.74,40.905,40.74,40.875,6375,0
+EMXF.US,D,20250604,000000,41.17,41.3899,40.88,41.31,2874,0
+EMXF.US,D,20250605,000000,41.52,41.57,41.44,41.4813,9052,0
+EMXF.US,D,20250606,000000,41.59,41.69,41.5217,41.61,1611,0
+EMXF.US,D,20250609,000000,42.02,42.19,42.02,42.125,7021,0
+EMXF.US,D,20250610,000000,42.13,42.315,42.13,42.315,1790,0
+EMXF.US,D,20250611,000000,42.54,42.58,42.42,42.42,6934,0
+EMXF.US,D,20250612,000000,42.54,42.65,42.5,42.592,15248,0
+EMXF.US,D,20250613,000000,41.84,42.035,41.84,41.8721,2579,0
+EMXF.US,D,20250616,000000,41.98,42.15,41.956,41.956,3235,0
+EMXF.US,D,20250617,000000,41.6399,41.6399,41.26,41.26,1810,0
+EMXF.US,D,20250618,000000,41.32,41.38,41.25,41.275,3611,0
+EMXF.US,D,20250620,000000,41.38,41.38,40.91,40.91,5767,0
+EMXF.US,D,20250623,000000,41,41.37,40.93,41.3564,17756,0
+EMXF.US,D,20250624,000000,41.88,42.535,41.88,42.48,5530,0
+EMXF.US,D,20250625,000000,42.48,42.6025,42.48,42.6025,3463,0
+EMXF.US,D,20250626,000000,42.79,42.9299,42.79,42.8396,3195,0
+EMXF.US,D,20250627,000000,42.645,42.73,42.59,42.62,8298,0
+EMXF.US,D,20250630,000000,42.81,42.875,42.767,42.875,1690,0
+EMXF.US,D,20250701,000000,42.8462,42.89,42.77,42.77,3934,0
+EMXF.US,D,20250702,000000,42.693,42.9406,42.693,42.9,1665,0
+EMXF.US,D,20250707,000000,42.62,42.92,42.55,42.6,10318,0
+EMXF.US,D,20250708,000000,43.05,43.07,42.945,43.07,1305,0
+EMXF.US,D,20250709,000000,42.94,43.06,42.93,42.93,3215,0
+EMXF.US,D,20250710,000000,43.1,43.26,43.08,43.21,2540,0
+EMXF.US,D,20250711,000000,43.0185,43.08,43.01,43.01,1649,0
+EMXF.US,D,20250714,000000,43.07,43.16,43.0381,43.1285,9996,0
+EMXF.US,D,20250715,000000,43.2301,43.3,43.205,43.2543,1527,0
+EMXF.US,D,20250716,000000,43.19,43.4399,43.15,43.405,2883,0
+EMXF.US,D,20250717,000000,43.4671,43.53,43.4671,43.529,41101,0
+EMXF.US,D,20250718,000000,43.77,43.77,43.4922,43.4922,5956,0
+EMXF.US,D,20250721,000000,43.61,43.8387,43.61,43.655,43334,0
+EMXF.US,D,20250722,000000,43.25,43.5026,43.25,43.5026,6269,0
+EMXF.US,D,20250723,000000,43.8101,43.935,43.8101,43.9162,1635,0
+EMXF.US,D,20250724,000000,43.94,43.94,43.75,43.7691,5110,0
+EMXF.US,D,20250725,000000,43.53,43.63,43.5,43.63,1939,0
+EMXF.US,D,20250728,000000,43.13,43.2203,43.12,43.1667,4940,0
+EMXF.US,D,20250729,000000,43.205,43.24,43.205,43.2197,5791,0
+EMXF.US,D,20250730,000000,43.09,43.09,42.84,42.9106,18102,0
+EMXF.US,D,20250731,000000,42.79,42.8992,42.7274,42.7274,2461,0
+EMXF.US,D,20250801,000000,42.4909,42.5026,42.4398,42.5026,1295,0
+EMXF.US,D,20250804,000000,42.88,42.94,42.84,42.8923,4786,0
+EMXF.US,D,20250805,000000,43.145,43.1599,43.1016,43.1016,872,0
+EMXF.US,D,20250806,000000,43.2,43.29,43.0737,43.2842,5536,0
+EMXF.US,D,20250807,000000,43.46,43.5559,43.44,43.5559,7818,0
+EMXF.US,D,20250808,000000,43.5882,43.5882,43.545,43.545,1104,0
+EMXF.US,D,20250811,000000,43.55,43.55,43.4368,43.4368,8634,0
+EMXF.US,D,20250812,000000,43.55,44,43.55,43.9534,9620,0
+EMXF.US,D,20250813,000000,44.325,44.325,44.2,44.3108,2910,0
+EMXF.US,D,20250814,000000,43.86,44,43.86,43.9396,18341,0
+EMXF.US,D,20250815,000000,44.0076,44.109,43.95,44.0297,3027,0
+EMXF.US,D,20250818,000000,44.26,44.28,44.1605,44.2172,5789,0
+EMXF.US,D,20250819,000000,43.95,44.045,43.805,43.83,2211,0
+EMXF.US,D,20250820,000000,43.7,43.8241,43.63,43.8241,1938,0
+EMXF.US,D,20250821,000000,43.6301,43.79,43.6301,43.6872,2551,0
+EMXF.US,D,20250822,000000,44.385,44.4266,44.29,44.3672,7638,0
+EMXF.US,D,20250825,000000,43.76,44.32,43.76,44.1044,7118,0
+EMXF.US,D,20250826,000000,44.16,44.16,43.85,43.94,6273,0
+EMXF.US,D,20250827,000000,43.47,43.5644,43.38,43.5644,1226,0
+EMXF.US,D,20250828,000000,43.75,43.86,43.75,43.795,3069,0
+EMXF.US,D,20250829,000000,43.69,43.69,43.37,43.4267,2162,0
+EMXF.US,D,20250902,000000,42.975,43.2552,42.96,43.2552,11439,0
+EMXF.US,D,20250903,000000,43.45,43.46,43.34,43.41,4065,0
+EMXF.US,D,20250904,000000,43.265,43.3945,43.2,43.3945,2286,0
+EMXF.US,D,20250905,000000,44.03,44.03,43.8,43.87,2723,0
+EMXF.US,D,20250908,000000,44.02,44.0934,43.98,44.0934,9341,0
+EMXF.US,D,20250909,000000,44.366,44.366,44.3019,44.3019,3271,0
+EMXF.US,D,20250910,000000,44.72,44.7925,44.58,44.65,4933,0
+EMXF.US,D,20250911,000000,44.94,45.1181,44.89,45.0784,1325,0
+EMXF.US,D,20250912,000000,45.09,45.1044,45.05,45.059,2994,0
+EMXF.US,D,20250915,000000,45.19,45.35,45.16,45.252,7349,0
+EMXF.US,D,20250916,000000,45.39,45.55,45.31,45.4789,4947,0
+EMXF.US,D,20250917,000000,45.58,45.71,45.57,45.6046,2765,0
+EMXF.US,D,20250918,000000,45.487,45.5999,45.487,45.55,2306,0
+EMXF.US,D,20250919,000000,45.395,45.49,45.3518,45.3792,1758,0
+EMXF.US,D,20250922,000000,45.35,45.42,45.27,45.42,868,0
+EMXF.US,D,20250923,000000,45.3695,45.55,45.3695,45.375,7209,0
+EMXF.US,D,20250924,000000,45.24,45.27,45.08,45.09,15075,0
+EMXF.US,D,20250925,000000,44.73,44.7743,44.6801,44.7743,3876,0
+EMXF.US,D,20250926,000000,44.63,44.7397,44.58,44.7397,5042,0
+EMXF.US,D,20250929,000000,45.17,45.25,45.07,45.0877,5227,0
+EMXF.US,D,20250930,000000,45.18,45.28,45.1625,45.2736,3672,0
+EMXF.US,D,20251001,000000,45.49,45.59,45.45,45.5672,6310,0
+EMXF.US,D,20251002,000000,45.654,45.654,45.48,45.6117,3687,0
+EMXF.US,D,20251003,000000,45.81,45.81,45.74,45.74,1319,0
+EMXF.US,D,20251006,000000,45.91,45.96,45.85,45.85,5018,0
+EMXF.US,D,20251007,000000,45.82,45.82,45.6,45.6003,2250,0
+EMXF.US,D,20251008,000000,45.79,45.9471,45.79,45.9471,2454,0
+EMXF.US,D,20251009,000000,45.6079,45.6079,45.46,45.5933,2305,0
+EMXF.US,D,20251010,000000,45.61,45.77,44.11,44.2166,5361,0
+EMXF.US,D,20251013,000000,45.23,45.4918,45.23,45.38,8171,0
+EMXF.US,D,20251014,000000,44.9,45.39,44.9,45.1647,2839,0
+EMXF.US,D,20251015,000000,45.84,45.866,45.73,45.7878,3674,0
+EMXF.US,D,20251016,000000,46.2,46.39,46.08,46.1238,9200,0
+EMXF.US,D,20251017,000000,46.09,46.32,46.0672,46.22,2266,0
+EMXF.US,D,20251020,000000,46.7462,46.7462,46.67,46.7209,1896,0
+EMXF.US,D,20251021,000000,46.36,46.44,46.36,46.3939,802,0
+EMXF.US,D,20251022,000000,46.5213,46.5213,46.1488,46.3104,3773,0
+EMXF.US,D,20251023,000000,46.21,46.78,46.21,46.6779,2866,0
+EMXF.US,D,20251024,000000,47.0786,47.0786,46.99,47.015,3336,0
+EMXF.US,D,20251027,000000,46.91,47.39,46.91,47.3528,2215,0
+EMXF.US,D,20251028,000000,47.45,47.4726,47.45,47.4726,2305,0
+EMXF.US,D,20251029,000000,47.95,47.95,47.6,47.704,10949,0
+EMXF.US,D,20251030,000000,47.27,47.27,47.1,47.1475,7927,0
+EMXF.US,D,20251031,000000,47.05,47.05,46.89,46.9848,3100,0
+EMXF.US,D,20251103,000000,47.45,47.54,47.35,47.5133,7910,0
+EMXF.US,D,20251104,000000,47,47,46.835,46.835,1964,0
+EMXF.US,D,20251105,000000,47.35,47.3777,47.29,47.345,3880,0
+EMXF.US,D,20251106,000000,47.46,47.46,47.01,47.0637,9847,0
+EMXF.US,D,20251107,000000,46.56,46.9301,46.52,46.9301,1618,0
+EMXF.US,D,20251110,000000,47.535,47.675,47.535,47.675,1786,0
+EMXF.US,D,20251111,000000,47.73,47.79,47.67,47.7352,1681,0
+EMXF.US,D,20251112,000000,47.72,47.87,47.32,47.4192,57657,0
+EMXF.US,D,20251113,000000,47.2572,47.2572,46.9,46.9137,3152,0
+EMXF.US,D,20251114,000000,46.97,47.08,46.94,46.9878,1258,0
+EMXF.US,D,20251117,000000,46.6,46.85,46.34,46.403,5272,0
+EMXF.US,D,20251118,000000,46.1728,46.37,46.1728,46.1976,2487,0
+EMXF.US,D,20251119,000000,46.0375,46.121799,45.92,46.0681,7281,0
+EMXF.US,D,20251120,000000,46.46,46.46,45.4535,45.4535,2936,0
+EMXF.US,D,20251121,000000,45.18,45.72,45.18,45.4946,3587,0
+EMXF.US,D,20251124,000000,45.64,45.88,45.64,45.86,2562,0
+EMXF.US,D,20251125,000000,45.615,46.07,45.615,46.0275,4104,0
+EMXF.US,D,20251126,000000,46.35,46.49,46.12,46.3961,6014,0
+EMXF.US,D,20251128,000000,46.46,46.54,46.4504,46.4656,758,0
+EMXF.US,D,20251201,000000,46.52,46.56,46.39,46.4554,7368,0
+EMXF.US,D,20251202,000000,46.66,46.67,46.48,46.5574,11822,0
+EMXF.US,D,20251203,000000,46.75,46.75,46.44,46.5708,5445,0
+EMXF.US,D,20251204,000000,47.08,47.08,46.65,46.6551,4254,0
+EMXF.US,D,20251205,000000,46.84,46.97,46.8195,46.8195,1830,0
+EMXF.US,D,20251208,000000,46.98,46.98,46.64,46.727,3663,0
+EMXF.US,D,20251209,000000,46.66,46.84,46.66,46.771,3003,0
+EMXF.US,D,20251210,000000,46.9,47.2999,46.83,47.1747,4977,0
+EMXF.US,D,20251211,000000,47,47.33,47,47.2151,6102,0
+EMXF.US,D,20251212,000000,47.12,47.12,46.57,46.6556,5128,0
+EMXF.US,D,20251215,000000,47.04,47.05,46.7799,46.7799,7904,0
+EMXF.US,D,20251216,000000,45.56,45.56,44.95,45.2505,12584,0
+EMXF.US,D,20251217,000000,45.56,45.56,44.86,44.8974,4197,0
+EMXF.US,D,20251218,000000,45.75,45.75,45.43,45.519,15168,0
+EMXF.US,D,20251219,000000,45.92,46.16,45.75,45.9242,16701,0
+EMXF.US,D,20251222,000000,46.04,46.11,46.02,46.0704,12279,0
+EMXF.US,D,20251223,000000,46.311,46.35,46.23,46.3348,6940,0
+EMXF.US,D,20251224,000000,46.5099,46.5099,46.4,46.445,1796,0
+EMXF.US,D,20251226,000000,46.38,46.57,46.11,46.57,7525,0
+EMXF.US,D,20251229,000000,46.55,46.6,46.405,46.555,4158,0
+EMXF.US,D,20251230,000000,46.708,46.8,46.65,46.7224,3954,0
+EMXF.US,D,20251231,000000,46.46,46.5316,46.44,46.5316,1036,0
+EMXF.US,D,20260102,000000,47.27,47.367,47.22,47.353,8346,0
+EMXF.US,D,20260105,000000,47.59,47.83,47.5,47.7732,5360,0
+EMXF.US,D,20260106,000000,48.31,48.364,48.17,48.2853,5730,0
+EMXF.US,D,20260107,000000,48.17,48.17,47.94,47.9996,5029,0
+EMXF.US,D,20260108,000000,47.92,47.9728,47.83,47.9728,3378,0
+EMXF.US,D,20260109,000000,47.9772,48.125,47.9772,48.0998,3565,0
+EMXF.US,D,20260112,000000,48.27,48.68,48.27,48.5959,8062,0
+EMXF.US,D,20260113,000000,48.483,48.483,48.24,48.3,2481,0
+EMXF.US,D,20260114,000000,48.285,48.33,48.13,48.3141,4404,0
+EMXF.US,D,20260115,000000,48.51,48.72,48.5025,48.5025,5006,0
+EMXF.US,D,20260116,000000,48.51,49.12,48.28,48.4073,4794,0
+EMXF.US,D,20260120,000000,48.22,48.4299,47.97,48.025,4337,0
+EMXF.US,D,20260121,000000,48.515,48.7,48.41,48.6397,2185,0
+EMXF.US,D,20260122,000000,48.9,49.2191,48.9,49.0741,8348,0
+EMXF.US,D,20260123,000000,49.17,49.45,49.12,49.3488,12349,0
+EMXF.US,D,20260126,000000,49.29,49.565,49.29,49.46,4369,0
+EMXF.US,D,20260127,000000,50.16,50.55,50.16,50.49,8719,0
+EMXF.US,D,20260128,000000,50.448,50.71,50.448,50.6752,2610,0
+EMXF.US,D,20260129,000000,50.84,50.85,50.065,50.5527,6283,0
+EMXF.US,D,20260130,000000,50.26,50.2601,49.7,49.7763,9517,0
+EMXF.US,D,20260202,000000,49.37,50.1299,49.37,50.0379,7692,0
+EMXF.US,D,20260203,000000,50.47,50.47,49.8404,50.2053,5148,0
+EMXF.US,D,20260204,000000,50.8,50.8,49.51,49.6417,10841,0
+EMXF.US,D,20260205,000000,49.92,49.92,49.4725,49.5514,1796,0
+EMXF.US,D,20260206,000000,50.05,50.7323,50.05,50.7323,4561,0
+EMXF.US,D,20260209,000000,51.15,51.19,51.08,51.1571,6921,0
+EMXF.US,D,20260210,000000,51.35,51.35,51.0806,51.1376,6247,0
+EMXF.US,D,20260211,000000,51.635,51.78,51.635,51.7276,2725,0
+EMXF.US,D,20260212,000000,51.8604,51.8604,51.17,51.1736,5955,0
+EMXF.US,D,20260213,000000,50.85,51.32,50.85,51.3001,2604,0
+EMXF.US,D,20260217,000000,51.12,51.71,50.765,51.1945,11715,0
+EMXF.US,D,20260218,000000,51.47,51.72,51.2801,51.51,12595,0
diff --git a/daily/us/nasdaq etfs/esge.us.txt b/daily/us/nasdaq etfs/esge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf1ab23e88ea710557ccd997ccd93f9222219824
--- /dev/null
+++ b/daily/us/nasdaq etfs/esge.us.txt	
@@ -0,0 +1,2357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESGE.US,D,20160725,000000,24.3736,24.3736,24.3697,24.3697,2194.8077709607,0
+ESGE.US,D,20160728,000000,24.5978,24.5978,24.5978,24.5978,222.8077709611,0
+ESGE.US,D,20160802,000000,24.4778,24.4867,24.4778,24.4867,633.1370143148,0
+ESGE.US,D,20160808,000000,25.2643,25.2643,25.2643,25.2643,463.762781186,0
+ESGE.US,D,20160809,000000,25.4379,25.4379,25.4181,25.4181,1118.0715746419,0
+ESGE.US,D,20160810,000000,25.5193,25.5193,25.5193,25.5193,222.8077709611,0
+ESGE.US,D,20160811,000000,25.6383,25.6383,25.6383,25.6383,449.6482617586,0
+ESGE.US,D,20160817,000000,25.7156,25.7156,25.5262,25.7037,2463.9918200404,0
+ESGE.US,D,20160819,000000,25.7206,25.7206,25.7206,25.7206,377.0593047034,0
+ESGE.US,D,20160822,000000,25.7057,25.7057,25.5351,25.5351,841.8302658485,0
+ESGE.US,D,20160823,000000,25.6432,25.6432,25.6432,25.6432,222.8077709611,0
+ESGE.US,D,20160824,000000,25.4568,25.5193,25.4478,25.4478,12083.036809814,0
+ESGE.US,D,20160829,000000,25.3268,25.3437,25.3268,25.3437,7524.0470347633,0
+ESGE.US,D,20160831,000000,25.3526,25.3526,25.2326,25.2326,806.54396728,0
+ESGE.US,D,20160901,000000,25.2643,25.305,25.2643,25.305,449.6482617586,0
+ESGE.US,D,20160902,000000,25.5867,25.5867,25.5867,25.5867,227.8486707566,0
+ESGE.US,D,20160907,000000,26.286,26.2949,26.2592,26.2592,7547.2351738226,0
+ESGE.US,D,20160908,000000,26.2949,26.2949,26.1848,26.1848,1345.9202453985,0
+ESGE.US,D,20160909,000000,25.8376,25.8376,25.3883,25.3883,46701.920245389,0
+ESGE.US,D,20160912,000000,25.0848,25.0848,25.0184,25.0184,449.6482617586,0
+ESGE.US,D,20160916,000000,25.066,25.066,25.066,25.066,222.8077709611,0
+ESGE.US,D,20160919,000000,25.425,25.425,25.425,25.425,28204.842535782,0
+ESGE.US,D,20160923,000000,26.0469,26.0469,26.0469,26.0469,222.8077709611,0
+ESGE.US,D,20160926,000000,25.7236,25.7236,25.4915,25.4915,10137.24948875,0
+ESGE.US,D,20160927,000000,25.7275,25.8049,25.7275,25.8049,780.3312883434,0
+ESGE.US,D,20160928,000000,25.8664,25.9964,25.6839,25.9964,4310.9775051116,0
+ESGE.US,D,20160929,000000,25.9378,25.9378,25.6839,25.6879,8719.7484662559,0
+ESGE.US,D,20160930,000000,25.67,25.795,25.67,25.7464,8064.4314928409,0
+ESGE.US,D,20161003,000000,25.7325,25.8922,25.7325,25.8922,2913.640081799,0
+ESGE.US,D,20161004,000000,25.8922,25.8922,25.7375,25.7375,2913.640081799,0
+ESGE.US,D,20161005,000000,25.8982,25.8982,25.8466,25.8664,1569.7361963187,0
+ESGE.US,D,20161006,000000,25.8089,25.9795,25.8089,25.9616,5298.9938650296,0
+ESGE.US,D,20161007,000000,25.9517,25.9517,25.7414,25.8595,2013.3353783227,0
+ESGE.US,D,20161011,000000,25.7464,25.7464,25.5907,25.5907,895.2638036808,0
+ESGE.US,D,20161012,000000,25.4429,25.545,25.4201,25.5351,2463.9918200404,0
+ESGE.US,D,20161013,000000,25.2743,25.4072,25.1443,25.4072,4500.5153374224,0
+ESGE.US,D,20161014,000000,25.4518,25.4518,25.3586,25.3804,1585.8670756643,0
+ESGE.US,D,20161017,000000,25.3526,25.3804,25.3526,25.3804,1345.9202453985,0
+ESGE.US,D,20161020,000000,25.912,25.923,25.8982,25.8982,2391.4028629852,0
+ESGE.US,D,20161021,000000,25.7553,25.7553,25.7514,25.7514,1850.0102249485,0
+ESGE.US,D,20161024,000000,26.157,26.157,25.9706,25.9706,1280.388548057,0
+ESGE.US,D,20161027,000000,25.5262,25.6085,25.5173,25.6085,1500.1717791408,0
+ESGE.US,D,20161028,000000,25.5093,25.5391,25.3387,25.3764,4060.9488752548,0
+ESGE.US,D,20161101,000000,25.5808,25.5808,25.188,25.3318,7181.2658486693,0
+ESGE.US,D,20161102,000000,24.9866,24.9866,24.9866,24.9866,505.0981595091,0
+ESGE.US,D,20161103,000000,25.0382,25.0382,25.0382,25.0382,222.8077709611,0
+ESGE.US,D,20161104,000000,24.819,24.9509,24.819,24.8854,1219.897750511,0
+ESGE.US,D,20161107,000000,25.6085,25.6085,25.6085,25.6085,1118.0715746419,0
+ESGE.US,D,20161108,000000,25.5093,25.5093,25.5054,25.5054,1151.3415132922,0
+ESGE.US,D,20161109,000000,25.3387,25.3387,25.0481,25.1354,6996.768916154,0
+ESGE.US,D,20161110,000000,25.0947,25.0947,24.4004,24.4004,1532.433537832,0
+ESGE.US,D,20161111,000000,23.9045,23.9045,23.8717,23.8717,1315.6748466255,0
+ESGE.US,D,20161114,000000,23.6446,23.6783,23.5504,23.6684,5172.9713701421,0
+ESGE.US,D,20161116,000000,23.8618,23.8936,23.8618,23.8797,1318.6993865028,0
+ESGE.US,D,20161117,000000,24.0572,24.0572,24.0572,24.0572,1028.343558282,0
+ESGE.US,D,20161118,000000,24.0671,24.0671,24.0671,24.0671,669.4314928424,0
+ESGE.US,D,20161121,000000,24.201,24.201,24.0721,24.0909,2156.4969325149,0
+ESGE.US,D,20161122,000000,24.3459,24.3736,24.2913,24.3736,1046.4907975458,0
+ESGE.US,D,20161123,000000,24.1881,24.1881,24.0721,24.1832,1084.8016359916,0
+ESGE.US,D,20161128,000000,24.3796,24.3796,24.3796,24.3796,313.5439672801,0
+ESGE.US,D,20161205,000000,24.2199,24.2199,24.2199,24.2199,313.5439672801,0
+ESGE.US,D,20161209,000000,24.7267,24.7267,24.7267,24.7267,578.6952965234,0
+ESGE.US,D,20161212,000000,24.7327,24.7327,24.5928,24.5988,1185.6196319016,0
+ESGE.US,D,20161216,000000,24.2139,24.2199,24.2139,24.2199,889.2147239262,0
+ESGE.US,D,20161219,000000,24.1713,24.1713,24.0344,24.0344,2377.2883435578,0
+ESGE.US,D,20161220,000000,24.0939,24.0939,24.0939,24.0939,17132.002044986,0
+ESGE.US,D,20161221,000000,24.0602,24.0602,24.0404,24.0404,4534.7934560318,0
+ESGE.US,D,20161223,000000,23.958,23.958,23.958,23.958,526.2699386502,0
+ESGE.US,D,20161227,000000,24.0245,24.0245,24.0017,24.0017,4443.0490797537,0
+ESGE.US,D,20161228,000000,24.0334,24.1772,24.0334,24.1108,23686.179959095,0
+ESGE.US,D,20161229,000000,24.3439,24.4698,24.3439,24.448,4146.6441717783,0
+ESGE.US,D,20161230,000000,24.3022,24.3022,24.2963,24.2963,954.7464212677,0
+ESGE.US,D,20170104,000000,24.8229,24.8229,24.8229,24.8229,572.6462167688,0
+ESGE.US,D,20170105,000000,25.058,25.0947,24.9777,25.0947,3338.0838445801,0
+ESGE.US,D,20170110,000000,25.1671,25.1671,25.1671,25.1671,363.9529652351,0
+ESGE.US,D,20170111,000000,25.181,25.3774,25.1314,25.3774,4492.4498977496,0
+ESGE.US,D,20170112,000000,25.4667,25.5242,25.4488,25.5242,10120.110429446,0
+ESGE.US,D,20170113,000000,25.4211,25.4211,25.4161,25.4161,988.016359918,0
+ESGE.US,D,20170117,000000,25.5163,25.5163,25.5163,25.5163,749.0777096113,0
+ESGE.US,D,20170119,000000,25.3625,25.3625,25.2653,25.3437,2399.468302658,0
+ESGE.US,D,20170120,000000,25.4111,25.4111,25.305,25.3725,1040.4417177912,0
+ESGE.US,D,20170123,000000,25.4349,25.7186,25.4349,25.7186,1339.8711656439,0
+ESGE.US,D,20170124,000000,25.9061,25.9061,25.8297,25.8446,1587.8834355825,0
+ESGE.US,D,20170125,000000,26.0578,26.0578,26.0578,26.0578,384.1165644171,0
+ESGE.US,D,20170126,000000,26.0211,26.0211,26.0073,26.0073,869.0511247442,0
+ESGE.US,D,20170127,000000,26.0073,26.0073,25.9894,25.9894,733.9550102248,0
+ESGE.US,D,20170130,000000,25.793,25.8198,25.793,25.8198,3274.5685071568,0
+ESGE.US,D,20170202,000000,26.036,26.036,26.0261,26.0261,1058.588957055,0
+ESGE.US,D,20170207,000000,26.2632,26.2632,26.1025,26.1065,2600.0961145189,0
+ESGE.US,D,20170208,000000,26.1987,26.1987,26.1987,26.1987,1280.388548057,0
+ESGE.US,D,20170210,000000,26.5181,26.5181,26.5181,26.5181,983.9836400816,0
+ESGE.US,D,20170213,000000,26.6341,26.6341,26.6302,26.6302,554.498977505,0
+ESGE.US,D,20170214,000000,26.6798,26.6798,26.6133,26.6312,5950.2781186082,0
+ESGE.US,D,20170215,000000,26.7055,26.7055,26.7006,26.7006,2206.9059304699,0
+ESGE.US,D,20170216,000000,26.9664,26.9664,26.8325,26.8345,3774.6257668704,0
+ESGE.US,D,20170217,000000,26.6361,26.6381,26.6361,26.6381,1266.2740286296,0
+ESGE.US,D,20170221,000000,26.8533,26.9833,26.8533,26.9783,3338.0838445801,0
+ESGE.US,D,20170222,000000,27.0676,27.0676,26.9515,27.0547,7912.1963190168,0
+ESGE.US,D,20170223,000000,27.1271,27.1271,27.0478,27.0597,2878.3537832305,0
+ESGE.US,D,20170224,000000,26.8147,26.8147,26.7244,26.7611,8953.6462167671,0
+ESGE.US,D,20170227,000000,26.7006,26.7333,26.652,26.652,68301.167689148,0
+ESGE.US,D,20170301,000000,26.8147,26.8533,26.8147,26.8533,10719.97750511,0
+ESGE.US,D,20170302,000000,26.7383,26.7383,26.4863,26.4863,18957.815950916,0
+ESGE.US,D,20170303,000000,26.5994,26.6927,26.5855,26.6907,4048.8507157456,0
+ESGE.US,D,20170306,000000,26.6718,26.7006,26.656,26.6758,4730.3803680972,0
+ESGE.US,D,20170307,000000,26.8147,26.8147,26.6927,26.6927,3290.6993865024,0
+ESGE.US,D,20170308,000000,26.7055,26.7055,26.5945,26.5945,2181.7014314924,0
+ESGE.US,D,20170309,000000,26.4516,26.4516,26.3078,26.3366,2665.6278118604,0
+ESGE.US,D,20170310,000000,26.6312,26.6312,26.4903,26.5826,3490.3190184042,0
+ESGE.US,D,20170313,000000,26.9119,26.9615,26.9089,26.9565,5191.1186094059,0
+ESGE.US,D,20170314,000000,26.9386,26.9386,26.8305,26.8305,2290.5848670752,0
+ESGE.US,D,20170315,000000,26.9089,27.4356,26.9089,27.4267,14605.503067482,0
+ESGE.US,D,20170316,000000,27.6687,27.6687,27.6409,27.6409,1670.5541922287,0
+ESGE.US,D,20170317,000000,27.6111,27.634,27.5566,27.5973,24541.116564412,0
+ESGE.US,D,20170320,000000,27.6994,27.8889,27.6905,27.8423,11594.06952965,0
+ESGE.US,D,20170321,000000,27.9246,27.9246,27.5754,27.5903,2864.2392638031,0
+ESGE.US,D,20170322,000000,27.5467,27.7093,27.4772,27.6905,8910.2944785258,0
+ESGE.US,D,20170323,000000,27.6588,27.8026,27.6588,27.7361,4027.6789366045,0
+ESGE.US,D,20170324,000000,27.7728,27.8621,27.7728,27.8313,13054.922290386,0
+ESGE.US,D,20170327,000000,27.6399,27.7659,27.5913,27.75,43658.224948866,0
+ESGE.US,D,20170328,000000,27.7421,27.8264,27.7421,27.8204,1934.6973415129,0
+ESGE.US,D,20170329,000000,27.75,27.8423,27.7431,27.7976,10025.34151329,0
+ESGE.US,D,20170330,000000,27.7421,27.7589,27.6488,27.6488,19895.423312879,0
+ESGE.US,D,20170331,000000,27.5288,27.5288,27.383,27.4405,26449.601226988,0
+ESGE.US,D,20170403,000000,27.5348,27.5695,27.3999,27.4634,12910.752556235,0
+ESGE.US,D,20170404,000000,27.4911,27.5844,27.4485,27.5328,15740.713701428,0
+ESGE.US,D,20170405,000000,27.6201,27.6905,27.502,27.507,53472.856850705,0
+ESGE.US,D,20170406,000000,27.5248,27.5248,27.4167,27.4167,6425.1308793443,0
+ESGE.US,D,20170407,000000,27.4068,27.4475,27.3691,27.3691,10662.511247442,0
+ESGE.US,D,20170410,000000,27.2967,27.6994,27.1102,27.1906,6447.3108384445,0
+ESGE.US,D,20170411,000000,27.2838,27.2838,26.9932,27.1995,6156.9550102237,0
+ESGE.US,D,20170412,000000,27.3096,27.3195,27.1955,27.3195,6975.5971370129,0
+ESGE.US,D,20170413,000000,27.3959,27.3999,27.2253,27.2253,7545.2188139044,0
+ESGE.US,D,20170417,000000,27.3909,27.4584,27.3156,27.4584,5606.4887525551,0
+ESGE.US,D,20170418,000000,27.257,27.257,27.1588,27.2352,4347.2719836392,0
+ESGE.US,D,20170419,000000,27.257,27.3017,27.14,27.14,8429.3926380351,0
+ESGE.US,D,20170420,000000,27.3999,27.3999,27.3294,27.3949,7476.6625766856,0
+ESGE.US,D,20170421,000000,27.4683,27.4683,27.3384,27.3691,3400.5910020443,0
+ESGE.US,D,20170424,000000,27.8333,27.8333,27.7093,27.7232,2403.5010224944,0
+ESGE.US,D,20170425,000000,27.9047,27.9841,27.9047,27.9841,5235.4785276063,0
+ESGE.US,D,20170426,000000,27.8581,27.876,27.8224,27.876,2832.985685071,0
+ESGE.US,D,20170427,000000,27.8621,27.871,27.8165,27.8165,9801.5255623702,0
+ESGE.US,D,20170428,000000,27.8224,27.9028,27.8026,27.8978,4339.2065439664,0
+ESGE.US,D,20170501,000000,27.9722,28.0535,27.9325,27.994,5685.1267893649,0
+ESGE.US,D,20170502,000000,28.0942,28.12,28.0942,28.12,830.7402862984,0
+ESGE.US,D,20170503,000000,28.1299,28.1299,28.0238,28.0238,3062.8507157458,0
+ESGE.US,D,20170504,000000,27.8472,27.8839,27.7679,27.7927,6626.7668711643,0
+ESGE.US,D,20170505,000000,27.8264,27.9643,27.8065,27.9643,11426.711656439,0
+ESGE.US,D,20170508,000000,28.1497,28.1497,28.0178,28.0238,5924.0654396716,0
+ESGE.US,D,20170509,000000,28.3005,28.361,28.2321,28.2321,19657.492842532,0
+ESGE.US,D,20170510,000000,28.3531,28.4037,28.3273,28.3273,82020.480572581,0
+ESGE.US,D,20170511,000000,28.3362,28.489,28.3362,28.483,19304.629856847,0
+ESGE.US,D,20170512,000000,28.5634,28.609,28.5534,28.5683,5111.472392637,0
+ESGE.US,D,20170515,000000,28.7796,28.8401,28.7756,28.8034,14579.290388545,0
+ESGE.US,D,20170516,000000,28.8778,28.8778,28.8004,28.8401,98745.17791409,0
+ESGE.US,D,20170517,000000,28.6854,28.6854,28.3947,28.4146,13165.822085887,0
+ESGE.US,D,20170518,000000,27.9365,28.1527,27.8363,27.9762,21384.50511247,0
+ESGE.US,D,20170519,000000,28.3451,28.5534,28.3451,28.5197,37119.169734144,0
+ESGE.US,D,20170522,000000,28.5286,28.5634,28.5237,28.5495,23605.525562367,0
+ESGE.US,D,20170523,000000,28.6417,28.6417,28.5009,28.5326,75142.6768916,0
+ESGE.US,D,20170524,000000,28.6179,28.7022,28.604,28.7022,10916.572597135,0
+ESGE.US,D,20170525,000000,28.8956,28.9145,28.8093,28.8232,13616.478527605,0
+ESGE.US,D,20170526,000000,28.9095,28.9571,28.9095,28.9145,16675.296523514,0
+ESGE.US,D,20170530,000000,28.8272,28.8272,28.7528,28.7796,30983.386503061,0
+ESGE.US,D,20170531,000000,28.6893,28.7121,28.6318,28.6318,69886.026584853,0
+ESGE.US,D,20170601,000000,28.6487,28.8331,28.6457,28.8232,41783.01022494,0
+ESGE.US,D,20170602,000000,29.0484,29.0484,28.968,28.9809,9035.3087934542,0
+ESGE.US,D,20170605,000000,29.0385,29.0385,28.9472,29.0028,12401.621676889,0
+ESGE.US,D,20170606,000000,28.9343,28.9849,28.9343,28.9661,14485.529652349,0
+ESGE.US,D,20170607,000000,28.9928,29.0305,28.8798,28.9274,135784.70143147,0
+ESGE.US,D,20170608,000000,29.1267,29.1694,29.0533,29.1694,74956.163599167,0
+ESGE.US,D,20170609,000000,29.2636,29.2636,28.8272,28.9095,21136.492842532,0
+ESGE.US,D,20170612,000000,28.8331,28.8331,28.6377,28.6377,21940.012269934,0
+ESGE.US,D,20170613,000000,28.7964,28.8867,28.7964,28.8837,15147.903885478,0
+ESGE.US,D,20170614,000000,29.0464,29.0464,28.7915,28.8272,72269.364008165,0
+ESGE.US,D,20170615,000000,28.5901,28.6179,28.4572,28.6179,14124.601226991,0
+ESGE.US,D,20170616,000000,28.5683,28.6457,28.5455,28.6417,27518.271983635,0
+ESGE.US,D,20170619,000000,28.855,28.9274,28.855,28.9234,42488.73619631,0
+ESGE.US,D,20170620,000000,29.2547,29.2547,28.5911,28.5911,134761.39877298,0
+ESGE.US,D,20170621,000000,28.7409,28.7409,28.6596,28.6893,14963.406952962,0
+ESGE.US,D,20170622,000000,28.857,28.9413,28.7776,28.848,22030.748466253,0
+ESGE.US,D,20170623,000000,28.9304,29.0067,28.8629,28.975,9081.6850715728,0
+ESGE.US,D,20170626,000000,29.2775,29.3142,29.1793,29.22,21195.975460118,0
+ESGE.US,D,20170627,000000,29.0434,29.1515,28.8986,28.9413,14320.188139056,0
+ESGE.US,D,20170628,000000,28.9561,29.1654,28.9512,29.1515,14238.525562369,0
+ESGE.US,D,20170629,000000,28.976,28.976,28.6774,28.7538,18891.276073616,0
+ESGE.US,D,20170630,000000,28.9651,28.9909,28.8986,28.975,12562.930470345,0
+ESGE.US,D,20170703,000000,29.1218,29.1267,29.0206,29.0266,7736.7730061334,0
+ESGE.US,D,20170705,000000,28.975,29.0166,28.8649,28.9968,21178.836400814,0
+ESGE.US,D,20170706,000000,28.848,28.854,28.731,28.7369,12640.560327196,0
+ESGE.US,D,20170707,000000,28.8163,28.851,28.725,28.8351,12215.108384456,0
+ESGE.US,D,20170710,000000,28.8946,29.0008,28.8946,28.9909,10773.411042943,0
+ESGE.US,D,20170711,000000,29.1654,29.2854,29.1615,29.2686,30360.331288337,0
+ESGE.US,D,20170712,000000,29.6653,29.823,29.6614,29.8141,6903.0081799577,0
+ESGE.US,D,20170713,000000,29.8816,29.9302,29.8816,29.9222,13911.875255621,0
+ESGE.US,D,20170714,000000,30.1891,30.2734,30.1742,30.2406,131406.17586909,0
+ESGE.US,D,20170717,000000,30.2406,30.2406,30.1643,30.1831,516046.99386493,0
+ESGE.US,D,20170718,000000,30.2496,30.319,30.2029,30.313,81045.570552131,0
+ESGE.US,D,20170719,000000,30.5491,30.5491,30.4767,30.4985,36892.329243346,0
+ESGE.US,D,20170720,000000,30.5124,30.558,30.4946,30.4985,105508.04907973,0
+ESGE.US,D,20170721,000000,30.5491,30.5491,30.4588,30.5213,10986.137014313,0
+ESGE.US,D,20170724,000000,30.5957,30.6076,30.562,30.6076,8887.1063394665,0
+ESGE.US,D,20170725,000000,30.5957,30.5957,30.5451,30.5451,20207.9591002,0
+ESGE.US,D,20170726,000000,30.564,30.7336,30.5084,30.7336,34665.259713694,0
+ESGE.US,D,20170727,000000,30.8516,30.8516,30.4896,30.5719,13012.578732104,0
+ESGE.US,D,20170728,000000,30.4311,30.5213,30.4192,30.5213,10841.967280161,0
+ESGE.US,D,20170731,000000,30.6483,30.6483,30.5392,30.5858,24797.194274024,0
+ESGE.US,D,20170801,000000,30.7594,30.7852,30.7078,30.7564,204023.36196315,0
+ESGE.US,D,20170802,000000,30.8268,30.8268,30.6662,30.7891,9295.419222902,0
+ESGE.US,D,20170803,000000,30.6533,30.6533,30.5174,30.6037,29398.527607356,0
+ESGE.US,D,20170804,000000,30.7019,30.7207,30.6433,30.7207,6052.1042944773,0
+ESGE.US,D,20170807,000000,30.8368,30.924,30.8368,30.924,11561.807770959,0
+ESGE.US,D,20170808,000000,31.0867,31.1859,30.9548,30.9677,48519.668711647,0
+ESGE.US,D,20170809,000000,30.6919,30.7832,30.6205,30.7286,113283.13292431,0
+ESGE.US,D,20170810,000000,30.5293,30.5293,30.0671,30.0671,41520.883435574,0
+ESGE.US,D,20170811,000000,30.0304,30.1891,30.0175,30.1335,9857.9836400798,0
+ESGE.US,D,20170814,000000,30.446,30.5293,30.3815,30.4549,14865.613496929,0
+ESGE.US,D,20170815,000000,30.3845,30.4896,30.3646,30.4588,12704.075664619,0
+ESGE.US,D,20170816,000000,30.69,30.69,30.6235,30.69,14998.693251531,0
+ESGE.US,D,20170817,000000,30.5759,30.5759,30.3597,30.3597,5205.2331288333,0
+ESGE.US,D,20170818,000000,30.3735,30.5858,30.3339,30.5045,6191.2331288331,0
+ESGE.US,D,20170821,000000,30.567,30.6433,30.5174,30.6156,15157.985685069,0
+ESGE.US,D,20170822,000000,30.803,31.0312,30.803,30.9865,13601.355828218,0
+ESGE.US,D,20170823,000000,30.9677,31.1313,30.9677,31.1313,11733.198364006,0
+ESGE.US,D,20170824,000000,31.1879,31.2662,31.1313,31.1919,9766.2392638017,0
+ESGE.US,D,20170825,000000,31.3863,31.423,31.3099,31.3634,11634.396728014,0
+ESGE.US,D,20170828,000000,31.3773,31.3773,31.2117,31.2117,4964.2781186084,0
+ESGE.US,D,20170829,000000,30.9905,31.2256,30.9905,31.1938,23642.828220854,0
+ESGE.US,D,20170830,000000,31.2266,31.3188,31.2266,31.298,24839.537832306,0
+ESGE.US,D,20170831,000000,31.3198,31.3476,31.2801,31.3357,28984.165644166,0
+ESGE.US,D,20170901,000000,31.4001,31.423,31.3724,31.4001,9205.6912065421,0
+ESGE.US,D,20170905,000000,31.2414,31.2563,30.9379,31.0818,21811.973415129,0
+ESGE.US,D,20170906,000000,31.1661,31.2464,31.1294,31.2176,31224.341513286,0
+ESGE.US,D,20170907,000000,31.3297,31.42,31.3297,31.416,8895.1717791393,0
+ESGE.US,D,20170908,000000,31.3575,31.3575,31.2345,31.2345,11900.556237216,0
+ESGE.US,D,20170911,000000,31.5509,31.6749,31.5509,31.666,9196.6175869102,0
+ESGE.US,D,20170912,000000,31.6749,31.6749,31.5946,31.6263,8328.5746421251,0
+ESGE.US,D,20170913,000000,31.5856,31.6352,31.5261,31.6223,101586.22903883,0
+ESGE.US,D,20170914,000000,31.5261,31.5965,31.5261,31.5965,5799.0511247432,0
+ESGE.US,D,20170915,000000,31.6898,31.7751,31.6352,31.7572,2917.6728016354,0
+ESGE.US,D,20170918,000000,31.9923,31.9923,31.902,31.9338,7665.1922290373,0
+ESGE.US,D,20170919,000000,31.902,31.9635,31.8872,31.9556,66737.480572584,0
+ESGE.US,D,20170920,000000,32.0786,32.0786,31.7314,31.788,66276.742331275,0
+ESGE.US,D,20170921,000000,31.8782,31.9199,31.8574,31.8743,57534.813905919,0
+ESGE.US,D,20170922,000000,31.7662,31.7662,31.6997,31.7037,10131.200408996,0
+ESGE.US,D,20170925,000000,31.5102,31.5102,31.176,31.2563,12864.376278116,0
+ESGE.US,D,20170926,000000,31.294,31.294,31.1313,31.1809,26806.49693251,0
+ESGE.US,D,20170927,000000,31.0937,31.1115,30.933,31.0738,24137.844580772,0
+ESGE.US,D,20170928,000000,30.9102,31.0084,30.9102,31.0084,10561.693251532,0
+ESGE.US,D,20170929,000000,31.2345,31.3803,31.2097,31.3297,19148.361963186,0
+ESGE.US,D,20171002,000000,31.4319,31.5192,31.3198,31.3198,41865.680981587,0
+ESGE.US,D,20171003,000000,31.661,31.7751,31.661,31.7701,8784.2719836383,0
+ESGE.US,D,20171004,000000,31.8475,31.8832,31.8058,31.8574,12975.276073617,0
+ESGE.US,D,20171005,000000,31.9923,32.1322,31.9883,32.0131,22406.799590997,0
+ESGE.US,D,20171006,000000,31.8445,31.902,31.8396,31.8713,8807.4601226976,0
+ESGE.US,D,20171009,000000,31.8058,31.8346,31.7751,31.8296,3002.3599181998,0
+ESGE.US,D,20171010,000000,32.1401,32.151,32.0895,32.151,5524.826175868,0
+ESGE.US,D,20171011,000000,32.2413,32.3305,32.2095,32.3305,11684.805725969,0
+ESGE.US,D,20171012,000000,32.396,32.4158,32.3236,32.3236,8367.89366053,0
+ESGE.US,D,20171013,000000,32.6142,32.637,32.5507,32.5745,15233.599182001,0
+ESGE.US,D,20171016,000000,32.6479,32.6479,32.5408,32.5507,9665.4212678917,0
+ESGE.US,D,20171017,000000,32.4694,32.4694,32.3395,32.3662,11094.012269936,0
+ESGE.US,D,20171018,000000,32.4882,32.4982,32.3563,32.4307,29618.31083844,0
+ESGE.US,D,20171019,000000,32.149,32.149,32.0598,32.1272,23518.822085885,0
+ESGE.US,D,20171020,000000,32.3305,32.3305,32.2442,32.2482,10524.390593045,0
+ESGE.US,D,20171023,000000,32.2442,32.2442,32.0518,32.0518,32393.830265842,0
+ESGE.US,D,20171024,000000,32.0419,32.1322,32.0419,32.0548,19414.521472389,0
+ESGE.US,D,20171025,000000,32.2393,32.2393,31.8812,32.0508,12900.670756644,0
+ESGE.US,D,20171026,000000,32.0508,32.0508,31.8832,31.8832,8429.3926380351,0
+ESGE.US,D,20171027,000000,31.9298,32.1768,31.9298,32.1679,63222.965235161,0
+ESGE.US,D,20171030,000000,32.1004,32.149,31.9645,31.9923,29435.830265843,0
+ESGE.US,D,20171031,000000,32.1996,32.2482,32.1183,32.2393,23918.061349688,0
+ESGE.US,D,20171101,000000,32.5815,32.5815,32.3871,32.4258,23883.783231079,0
+ESGE.US,D,20171102,000000,32.4109,32.4982,32.3732,32.4694,23839.423312879,0
+ESGE.US,D,20171103,000000,32.4396,32.4396,32.151,32.271,9684.5766871146,0
+ESGE.US,D,20171106,000000,32.4307,32.5974,32.4307,32.5745,12938.981595089,0
+ESGE.US,D,20171107,000000,32.6479,32.6479,32.4208,32.4396,17733.885480569,0
+ESGE.US,D,20171108,000000,32.5944,32.6985,32.5607,32.6688,94271.883435564,0
+ESGE.US,D,20171109,000000,32.5121,32.5458,32.271,32.5359,16735.78732106,0
+ESGE.US,D,20171110,000000,32.5607,32.5607,32.4396,32.4932,13341.24539877,0
+ESGE.US,D,20171113,000000,32.3176,32.4486,32.2571,32.4258,43336.615541914,0
+ESGE.US,D,20171114,000000,32.4059,32.4059,32.2462,32.2978,50737.664621667,0
+ESGE.US,D,20171115,000000,32.2046,32.2571,32.0508,32.2224,32353.503067478,0
+ESGE.US,D,20171116,000000,32.6727,32.9415,32.6519,32.8999,32287.971370137,0
+ESGE.US,D,20171117,000000,32.9336,33.1141,32.9336,33.0467,39167.791411035,0
+ESGE.US,D,20171120,000000,33.0258,33.2054,32.9882,33.1974,29043.648261753,0
+ESGE.US,D,20171121,000000,33.6249,33.7241,33.622,33.6359,22625.574642122,0
+ESGE.US,D,20171122,000000,33.6468,33.7331,33.5793,33.6785,21664.7791411,0
+ESGE.US,D,20171124,000000,33.499,33.5982,33.4672,33.5456,20450.930470344,0
+ESGE.US,D,20171127,000000,33.2728,33.3323,33.0606,33.0824,23482.527607357,0
+ESGE.US,D,20171128,000000,33.373,33.4176,33.373,33.373,863257.11451925,0
+ESGE.US,D,20171129,000000,33.2014,33.2014,32.8761,32.9078,34316.429447846,0
+ESGE.US,D,20171130,000000,32.6817,32.6836,32.4882,32.4882,48639.64212678,0
+ESGE.US,D,20171201,000000,33.4256,40.1079,32.2194,32.3702,20260.384458074,0
+ESGE.US,D,20171204,000000,32.643,32.643,32.3712,32.3712,31918.977505106,0
+ESGE.US,D,20171205,000000,32.3524,32.5359,32.3077,32.3305,39325.067484655,0
+ESGE.US,D,20171206,000000,31.902,32.0548,31.8604,32.0052,48814.057259704,0
+ESGE.US,D,20171207,000000,31.8743,32.0935,31.8743,32.03,47419.744376268,0
+ESGE.US,D,20171208,000000,32.3305,32.3821,32.2661,32.3345,113790.24744374,0
+ESGE.US,D,20171211,000000,32.5626,32.5944,32.5279,32.5835,19123.157464209,0
+ESGE.US,D,20171212,000000,32.2224,32.3305,32.1818,32.3305,21388.537832307,0
+ESGE.US,D,20171213,000000,32.4605,32.6241,32.4605,32.5398,73005.335378308,0
+ESGE.US,D,20171214,000000,32.5359,32.5557,32.4575,32.4605,34256.946830259,0
+ESGE.US,D,20171215,000000,32.4982,32.5815,32.3524,32.5269,57622.525562361,0
+ESGE.US,D,20171218,000000,32.8076,33.0159,32.8076,32.9038,30672.867075658,0
+ESGE.US,D,20171219,000000,32.9852,32.9852,32.8483,32.8662,32629.744376272,0
+ESGE.US,D,20171220,000000,33.008,33.008,32.9247,32.9336,36921.56646216,0
+ESGE.US,D,20171221,000000,33.0001,33.1905,33.0001,33.1409,48955.202453978,0
+ESGE.US,D,20171222,000000,33.25,33.2917,33.2203,33.2917,15054.143149281,0
+ESGE.US,D,20171226,000000,33.2808,33.2937,33.2272,33.2937,25172.237218809,0
+ESGE.US,D,20171227,000000,33.3601,33.4335,33.3304,33.379,59445.314928413,0
+ESGE.US,D,20171228,000000,33.6468,33.6815,33.5446,33.5684,53341.793456022,0
+ESGE.US,D,20171229,000000,33.86,33.865,33.738,33.738,39774.715746413,0
+ESGE.US,D,20180102,000000,34.2865,34.4413,34.2558,34.4413,26561.509202449,0
+ESGE.US,D,20180103,000000,34.5385,34.714,34.5385,34.6932,22798.981595087,0
+ESGE.US,D,20180104,000000,34.724,34.8608,34.724,34.8202,217328.31288339,0
+ESGE.US,D,20180105,000000,34.8846,35.0721,34.8658,35.0582,67983.591002031,0
+ESGE.US,D,20180108,000000,35.0394,35.086,34.9531,35.0562,121304.21267891,0
+ESGE.US,D,20180109,000000,35.0166,35.0602,34.8797,35.0344,83534.766871149,0
+ESGE.US,D,20180110,000000,34.7874,34.836,34.6565,34.7855,26545.378323103,0
+ESGE.US,D,20180111,000000,34.9442,34.9491,34.9442,34.9442,31436.059304697,0
+ESGE.US,D,20180112,000000,34.9928,35.3131,34.9928,35.2903,79962.785276057,0
+ESGE.US,D,20180116,000000,35.4421,35.569,35.2606,35.2754,58041.928425346,0
+ESGE.US,D,20180117,000000,35.5472,35.8577,35.5234,35.7793,89748.179959082,0
+ESGE.US,D,20180118,000000,35.7416,35.8051,35.694,35.7615,125711.9754601,0
+ESGE.US,D,20180119,000000,35.9628,36.067,35.8319,36.0313,52310.425357863,0
+ESGE.US,D,20180122,000000,36.0858,36.3318,36.0402,36.3318,241266.53783226,0
+ESGE.US,D,20180123,000000,36.3358,36.5084,36.3358,36.4697,23254.678936601,0
+ESGE.US,D,20180124,000000,36.6958,36.8525,36.5589,36.8069,62934.625766858,0
+ESGE.US,D,20180125,000000,36.8258,37.0351,36.7196,36.7841,43682.421267885,0
+ESGE.US,D,20180126,000000,37.0628,37.2711,36.9676,37.2553,47650.617586902,0
+ESGE.US,D,20180129,000000,36.7841,36.8307,36.679,36.7335,73110.186094055,0
+ESGE.US,D,20180130,000000,36.3546,36.3546,36.1334,36.3268,216567.13701427,0
+ESGE.US,D,20180131,000000,36.7514,36.7722,36.3973,36.4965,31753.635991814,0
+ESGE.US,D,20180201,000000,36.2763,36.4955,36.2088,36.2594,37230.069529645,0
+ESGE.US,D,20180202,000000,35.8349,35.8349,35.2903,35.2903,96947.593047015,0
+ESGE.US,D,20180205,000000,35.2804,35.5998,34.2915,34.3877,351518.07361956,0
+ESGE.US,D,20180206,000000,34.1447,35.4659,34.1447,35.2169,84766.762781169,0
+ESGE.US,D,20180207,000000,34.5653,34.8757,34.2171,34.2171,74926.926380353,0
+ESGE.US,D,20180208,000000,34.3828,34.3828,33.0804,33.0943,94231.5562372,0
+ESGE.US,D,20180209,000000,33.5446,33.7559,32.6202,33.5238,58395.79959099,0
+ESGE.US,D,20180212,000000,33.9394,34.3361,33.8035,34.0941,85518.865030658,0
+ESGE.US,D,20180213,000000,34.1159,34.4085,34.109,34.3143,62756.177914098,0
+ESGE.US,D,20180214,000000,34.1626,35.1673,34.1626,35.09,130733.71983637,0
+ESGE.US,D,20180215,000000,35.6653,35.7902,35.3588,35.6474,38983.29447852,0
+ESGE.US,D,20180216,000000,35.6147,35.8745,35.4649,35.7158,33906.100204492,0
+ESGE.US,D,20180220,000000,35.1306,35.2586,35.0305,35.1445,51609.740286288,0
+ESGE.US,D,20180221,000000,35.4699,35.7704,35.1534,35.1584,79007.030674831,0
+ESGE.US,D,20180222,000000,35.2754,35.4659,35.1743,35.2169,24322.341513288,0
+ESGE.US,D,20180223,000000,35.5234,35.7198,35.4728,35.694,23211.327198359,0
+ESGE.US,D,20180226,000000,35.8478,36.0015,35.7059,35.9757,26902.274028624,0
+ESGE.US,D,20180227,000000,35.7744,35.7744,35.1088,35.1088,96049.304703457,0
+ESGE.US,D,20180228,000000,35.1088,35.1088,34.602,34.6337,203512.21472389,0
+ESGE.US,D,20180301,000000,34.8985,35.0344,34.348,34.6198,43811.46830265,0
+ESGE.US,D,20180302,000000,34.2449,34.7339,34.0981,34.7091,47450.997955001,0
+ESGE.US,D,20180305,000000,34.3589,34.847,34.3589,34.8281,48895.719836391,0
+ESGE.US,D,20180306,000000,35.2387,35.3181,35.09,35.1713,25156.106339463,0
+ESGE.US,D,20180307,000000,34.9174,35.1634,34.8291,35.1634,47139.470347639,0
+ESGE.US,D,20180308,000000,35.1634,35.2219,35.0027,35.1326,43349.721881382,0
+ESGE.US,D,20180309,000000,35.3588,35.7654,35.3588,35.7555,38691.93047034,0
+ESGE.US,D,20180312,000000,35.7922,35.9529,35.7833,35.9301,31112.433537826,0
+ESGE.US,D,20180313,000000,36.1096,36.1096,35.5452,35.5998,28364.134969319,0
+ESGE.US,D,20180314,000000,35.7744,35.7744,35.4649,35.6286,40360.46830265,0
+ESGE.US,D,20180315,000000,35.702,35.7059,35.4262,35.5472,32043.991820034,0
+ESGE.US,D,20180316,000000,35.5472,35.5512,35.3945,35.4966,445582.27198355,0
+ESGE.US,D,20180319,000000,35.3508,35.3508,34.8331,35.0126,59328.366053158,0
+ESGE.US,D,20180320,000000,35.3231,35.4728,35.3231,35.4044,98076.754601207,0
+ESGE.US,D,20180321,000000,35.2715,35.574,35.2407,35.5095,36412.435582815,0
+ESGE.US,D,20180322,000000,34.6833,34.8202,34.3361,34.3609,62430.535787308,0
+ESGE.US,D,20180323,000000,34.4244,34.4998,33.6428,33.6428,103359.61758689,0
+ESGE.US,D,20180326,000000,34.5821,34.7974,34.2657,34.7974,69471.664621663,0
+ESGE.US,D,20180327,000000,34.7716,34.845,34.0911,34.2052,29159.588957049,0
+ESGE.US,D,20180328,000000,34.0544,34.1873,33.8352,33.9959,34502.942740279,0
+ESGE.US,D,20180329,000000,34.1913,34.714,34.1586,34.5772,53134.108384447,0
+ESGE.US,D,20180402,000000,34.5097,34.5097,33.6656,33.9305,72225.004089965,0
+ESGE.US,D,20180403,000000,34.2211,34.2955,33.9493,34.2677,77025.957055199,0
+ESGE.US,D,20180404,000000,33.379,34.225,33.379,34.225,148598.66871163,0
+ESGE.US,D,20180405,000000,34.3589,34.5345,34.2776,34.3828,131945.55214721,0
+ESGE.US,D,20180406,000000,34.0594,34.0892,33.5268,33.6507,35392.157464205,0
+ESGE.US,D,20180409,000000,33.8878,34.0495,33.7291,33.7291,35839.789366046,0
+ESGE.US,D,20180410,000000,34.1675,34.3599,34.0892,34.3272,40431.040899787,0
+ESGE.US,D,20180411,000000,34.3589,34.3966,34.1586,34.3589,37944.869120647,0
+ESGE.US,D,20180412,000000,34.2776,34.4413,34.225,34.3828,49743.599181994,0
+ESGE.US,D,20180413,000000,34.2727,34.2727,33.8818,33.9791,37369.198364001,0
+ESGE.US,D,20180416,000000,33.9443,34.0068,33.8699,33.9949,105887.12474435,0
+ESGE.US,D,20180417,000000,33.8571,34.1249,33.8402,34.0713,55549.707566451,0
+ESGE.US,D,20180418,000000,34.1675,34.3877,34.107,34.3411,137118.52351735,0
+ESGE.US,D,20180419,000000,34.3411,34.4363,34.0128,34.1626,55014.364008169,0
+ESGE.US,D,20180420,000000,33.9344,33.9543,33.6071,33.7271,61516.116564405,0
+ESGE.US,D,20180423,000000,33.6706,33.7112,33.4276,33.4643,36231.971370136,0
+ESGE.US,D,20180424,000000,33.7202,33.746,33.2004,33.3641,137431.05930468,0
+ESGE.US,D,20180425,000000,33.1121,33.1498,32.8632,33.0318,57585.222903874,0
+ESGE.US,D,20180426,000000,33.1707,33.4087,33.1707,33.3998,68105.580777082,0
+ESGE.US,D,20180427,000000,33.6815,33.6815,33.5049,33.6607,179160.63599178,0
+ESGE.US,D,20180430,000000,33.7886,33.7886,33.4415,33.4742,19994.224948871,0
+ESGE.US,D,20180501,000000,33.2897,33.3075,32.9346,33.3075,146904.92638034,0
+ESGE.US,D,20180502,000000,33.3948,33.3948,33.0378,33.0675,80641.290388532,0
+ESGE.US,D,20180503,000000,33.0764,33.0764,32.5954,32.9653,237310.43967275,0
+ESGE.US,D,20180504,000000,32.6698,33.2728,32.6529,33.1121,64471.092024527,0
+ESGE.US,D,20180507,000000,32.89,33.004,32.7928,32.8652,54071.71574641,0
+ESGE.US,D,20180508,000000,33.012,33.0715,32.8662,33.0625,52141.051124734,0
+ESGE.US,D,20180509,000000,33.1459,33.1459,32.9068,33.0169,192629.92024536,0
+ESGE.US,D,20180510,000000,33.4415,33.6805,33.3839,33.5932,42074.37423312,0
+ESGE.US,D,20180511,000000,33.7291,33.7509,33.5416,33.5674,25825.537832306,0
+ESGE.US,D,20180514,000000,33.7608,33.8253,33.5783,33.6051,39349.263803673,0
+ESGE.US,D,20180515,000000,33.0001,33.0893,32.8662,32.9703,48814.057259704,0
+ESGE.US,D,20180516,000000,33.2599,33.4325,33.2599,33.3641,239601.02453983,0
+ESGE.US,D,20180517,000000,33.0407,33.0983,32.7898,32.8939,36352.952965228,0
+ESGE.US,D,20180518,000000,32.5954,32.6618,32.4734,32.5557,44483.924335369,0
+ESGE.US,D,20180521,000000,32.7987,32.88,32.6965,32.8027,44661.364008171,0
+ESGE.US,D,20180522,000000,32.9296,33.0487,32.9167,32.9167,26197.556237213,0
+ESGE.US,D,20180523,000000,32.6926,33.0219,32.6559,33.0219,105990.96728014,0
+ESGE.US,D,20180524,000000,32.8662,32.9296,32.5954,32.883,30767.635991814,0
+ESGE.US,D,20180525,000000,32.9951,33.0844,32.9296,32.9653,29524.550102244,0
+ESGE.US,D,20180529,000000,32.5359,32.6489,32.1619,32.3097,50736.656441707,0
+ESGE.US,D,20180530,000000,32.2621,32.4853,32.1619,32.4287,28450.838445802,0
+ESGE.US,D,20180531,000000,32.4466,32.5656,32.3474,32.5021,49563.134969315,0
+ESGE.US,D,20180601,000000,32.6747,32.9217,32.6747,32.9038,39898.721881383,0
+ESGE.US,D,20180604,000000,33.1955,33.3125,33.1756,33.2758,99505.345603252,0
+ESGE.US,D,20180605,000000,33.1578,33.2084,33.012,33.012,33126.777096108,0
+ESGE.US,D,20180606,000000,33.2937,33.4881,33.2332,33.4881,126673.77914108,0
+ESGE.US,D,20180607,000000,33.4603,33.4603,32.767,33.0407,47175.764826166,0
+ESGE.US,D,20180608,000000,32.8751,33.0844,32.7372,32.9753,32720.48057259,0
+ESGE.US,D,20180611,000000,33.0487,33.1002,32.9564,33.004,29742.316973409,0
+ESGE.US,D,20180612,000000,33.1498,33.1498,32.6836,32.8483,85688.239263786,0
+ESGE.US,D,20180613,000000,32.9128,32.9733,32.4734,32.5815,30150.629856845,0
+ESGE.US,D,20180614,000000,32.639,32.757,32.3861,32.4188,101608.40899793,0
+ESGE.US,D,20180615,000000,32.1262,32.2353,31.9814,32.2353,136094.21267891,0
+ESGE.US,D,20180618,000000,31.7781,31.8624,31.5608,31.788,58716.400817984,0
+ESGE.US,D,20180619,000000,31.1968,31.5122,31.1343,31.4646,264436.5296523,0
+ESGE.US,D,20180620,000000,31.7503,31.7681,31.5281,31.5926,45684.666666657,0
+ESGE.US,D,20180621,000000,31.3357,31.3902,31.1145,31.1432,31417.912065433,0
+ESGE.US,D,20180622,000000,31.538,31.7414,31.3793,31.4368,118623.46216767,0
+ESGE.US,D,20180625,000000,31.1244,31.1968,30.81,31.1284,100032.62372186,0
+ESGE.US,D,20180626,000000,31.1046,31.1046,30.8854,30.932,86876.883435565,0
+ESGE.US,D,20180627,000000,30.81,30.81,30.2317,30.2317,86704.484662559,0
+ESGE.US,D,20180628,000000,30.2684,30.444,30.1583,30.444,83812.016359901,0
+ESGE.US,D,20180629,000000,30.8288,30.9965,30.8288,30.9498,44127.028629848,0
+ESGE.US,D,20180702,000000,30.4708,30.5918,30.3795,30.5818,42857.730061341,0
+ESGE.US,D,20180703,000000,30.7852,30.8477,30.679,30.6919,91409.660531679,0
+ESGE.US,D,20180705,000000,30.7753,30.7753,30.5451,30.7098,72009.253578718,0
+ESGE.US,D,20180706,000000,30.7475,31.0877,30.7197,31.0322,55351.096114508,0
+ESGE.US,D,20180709,000000,31.3803,31.5033,31.3267,31.5033,32943.288343552,0
+ESGE.US,D,20180710,000000,31.4279,31.4835,31.3168,31.4547,61442.51942739,0
+ESGE.US,D,20180711,000000,31.1343,31.2524,30.8397,30.9498,49887.768916145,0
+ESGE.US,D,20180712,000000,31.3,31.4696,31.1799,31.3,44285.312883427,0
+ESGE.US,D,20180713,000000,31.2811,31.4368,31.1799,31.3992,44918.449897741,0
+ESGE.US,D,20180716,000000,31.2424,31.2424,31.1056,31.1968,139493.79550099,0
+ESGE.US,D,20180717,000000,31.1968,31.5033,31.1343,31.4745,76164.971370128,0
+ESGE.US,D,20180718,000000,31.3267,31.3267,31.1145,31.29,496457.04907965,0
+ESGE.US,D,20180719,000000,30.8477,31.0232,30.7296,30.9062,48057.922290379,0
+ESGE.US,D,20180720,000000,31.2623,31.4964,31.2623,31.4279,113083.51329241,0
+ESGE.US,D,20180723,000000,31.2623,31.2811,31.1631,31.2434,41709.413087926,0
+ESGE.US,D,20180724,000000,31.6402,31.8128,31.538,31.6352,57268.654396716,0
+ESGE.US,D,20180725,000000,31.9149,32.1917,31.8048,32.1917,82590.102249472,0
+ESGE.US,D,20180726,000000,31.8872,31.9516,31.7681,31.8693,85358.564417161,0
+ESGE.US,D,20180727,000000,32.1351,32.1351,31.7225,31.8604,53342.801635981,0
+ESGE.US,D,20180730,000000,31.9983,32.025,31.7642,31.8604,27239.006134964,0
+ESGE.US,D,20180731,000000,31.8872,31.9804,31.7225,31.8772,287769.84662571,0
+ESGE.US,D,20180801,000000,31.7771,31.8217,31.6213,31.7503,59493.70756645,0
+ESGE.US,D,20180802,000000,31.2067,31.3555,31.0956,31.2623,128001.55214721,0
+ESGE.US,D,20180803,000000,31.4091,31.5787,31.3902,31.5023,45478.997955001,0
+ESGE.US,D,20180806,000000,31.3744,31.4368,31.2722,31.3744,33672.202453981,0
+ESGE.US,D,20180807,000000,31.658,31.7959,31.6025,31.6402,66787.889570539,0
+ESGE.US,D,20180808,000000,31.5836,31.7314,31.5658,31.6947,51772.057259703,0
+ESGE.US,D,20180809,000000,31.7314,31.8604,31.6848,31.6848,85647.912065422,0
+ESGE.US,D,20180810,000000,31.2067,31.2067,30.8665,31.0322,108033.53987728,0
+ESGE.US,D,20180813,000000,30.7376,30.8566,30.5174,30.6612,59721.556237207,0
+ESGE.US,D,20180814,000000,30.7098,30.8665,30.6731,30.806,188741.37014311,0
+ESGE.US,D,20180815,000000,30.0571,30.0571,29.6981,29.9738,203241.01431489,0
+ESGE.US,D,20180816,000000,30.2158,30.3954,30.1543,30.1772,44893.245398764,0
+ESGE.US,D,20180817,000000,30.1583,30.5084,30.0214,30.4073,39752.535787313,0
+ESGE.US,D,20180820,000000,30.4807,30.5352,30.3706,30.4896,30287.742331282,0
+ESGE.US,D,20180821,000000,30.7852,31.0074,30.7852,30.8854,38124.325153367,0
+ESGE.US,D,20180822,000000,30.9032,31.1343,30.9032,31.0956,86999.881390575,0
+ESGE.US,D,20180823,000000,30.9419,31.1046,30.688,30.7098,48995.529652342,0
+ESGE.US,D,20180824,000000,31.0599,31.1532,30.9865,31.1343,31251.562372182,0
+ESGE.US,D,20180827,000000,31.4458,31.6848,31.4368,31.5569,52930.456032709,0
+ESGE.US,D,20180828,000000,31.666,31.7047,31.4785,31.5192,30231.284253573,0
+ESGE.US,D,20180829,000000,31.4547,31.7136,31.4279,31.6749,19814.768916151,0
+ESGE.US,D,20180830,000000,31.2722,31.2722,30.8199,30.8943,56887.562372177,0
+ESGE.US,D,20180831,000000,31.0698,31.1294,30.8437,31.0599,38278.576687109,0
+ESGE.US,D,20180904,000000,30.4341,30.6007,30.3706,30.444,123542.37218811,0
+ESGE.US,D,20180905,000000,30.0482,30.196,29.9808,30.077,78357.76278117,0
+ESGE.US,D,20180906,000000,30.1315,30.1702,29.8736,30.0115,58963.404907964,0
+ESGE.US,D,20180907,000000,30.0115,30.2059,29.7675,29.8647,95484.723926361,0
+ESGE.US,D,20180910,000000,29.8647,29.8826,29.5989,29.6445,67419.010224935,0
+ESGE.US,D,20180911,000000,29.4779,29.6534,29.3142,29.6376,80064.611451926,0
+ESGE.US,D,20180912,000000,29.589,29.956,29.5066,29.827,112929.26175867,0
+ESGE.US,D,20180913,000000,30.1484,30.2773,30.0115,30.1315,88195.582822068,0
+ESGE.US,D,20180914,000000,30.2595,30.3428,30.0671,30.1682,80315.648261742,0
+ESGE.US,D,20180917,000000,29.9748,30.0482,29.8826,29.9103,40237.47034764,0
+ESGE.US,D,20180918,000000,30.0482,30.2248,30.0482,30.1405,40335.263803673,0
+ESGE.US,D,20180919,000000,30.3517,30.5551,30.3517,30.4807,341015.86298562,0
+ESGE.US,D,20180920,000000,30.6919,30.7376,30.5719,30.7247,157103.67484659,0
+ESGE.US,D,20180921,000000,30.8566,30.9488,30.7852,30.8477,78483.785276058,0
+ESGE.US,D,20180924,000000,30.6175,30.6265,30.4618,30.5818,74665.807770946,0
+ESGE.US,D,20180925,000000,30.7286,30.7286,30.5828,30.683,63626.237218801,0
+ESGE.US,D,20180926,000000,30.7376,31.0232,30.7376,30.7852,69004.8773006,0
+ESGE.US,D,20180927,000000,30.9588,31.0599,30.8893,30.9965,89892.349693233,0
+ESGE.US,D,20180928,000000,30.7653,30.8764,30.6265,30.683,241841.20040895,0
+ESGE.US,D,20181001,000000,30.8854,30.8854,30.683,30.7852,118442.99795499,0
+ESGE.US,D,20181002,000000,30.3974,30.5402,30.3339,30.444,32125.654396722,0
+ESGE.US,D,20181003,000000,30.6007,30.6919,30.195,30.2863,97609.967280144,0
+ESGE.US,D,20181004,000000,29.9292,29.9292,29.4521,29.579,149279.19018402,0
+ESGE.US,D,20181005,000000,29.5989,29.5989,29.1664,29.3301,57490.453987718,0
+ESGE.US,D,20181008,000000,29.212,29.4422,29.1833,29.4134,49057.028629847,0
+ESGE.US,D,20181009,000000,29.2021,29.4134,29.0821,29.3261,35321.584867069,0
+ESGE.US,D,20181010,000000,29.1367,29.1367,28.4146,28.4294,64288.61145193,0
+ESGE.US,D,20181011,000000,28.2638,28.5118,27.9047,28.0992,91533.666666648,0
+ESGE.US,D,20181012,000000,29.0464,29.0464,28.6219,28.978,74814.010224934,0
+ESGE.US,D,20181015,000000,28.7052,28.8064,28.5852,28.6328,108018.41717789,0
+ESGE.US,D,20181016,000000,28.9432,29.3866,28.9264,29.3132,124199.70552145,0
+ESGE.US,D,20181017,000000,29.1466,29.1565,28.8808,29.0087,79941.613496916,0
+ESGE.US,D,20181018,000000,28.7151,28.7429,28.2638,28.2926,117029.52965233,0
+ESGE.US,D,20181019,000000,28.723,28.7806,28.4483,28.5951,72791.601226979,0
+ESGE.US,D,20181022,000000,29.0643,29.0702,28.7766,28.8153,73251.331288329,0
+ESGE.US,D,20181023,000000,28.245,28.6784,28.0436,28.5485,64001.280163586,0
+ESGE.US,D,20181024,000000,28.3739,28.4136,27.6935,27.6935,121246.74642124,0
+ESGE.US,D,20181025,000000,28.0525,28.4661,27.9702,28.1349,104941.45194272,0
+ESGE.US,D,20181026,000000,27.7024,28.0565,27.5913,27.8968,78283.157464197,0
+ESGE.US,D,20181029,000000,28.0892,28.0892,27.1231,27.4068,91211.049079736,0
+ESGE.US,D,20181030,000000,27.6201,27.9325,27.5467,27.9147,82141.462167673,0
+ESGE.US,D,20181031,000000,28.2092,28.4394,28.1249,28.2549,72395.386503053,0
+ESGE.US,D,20181101,000000,28.6586,29.2239,28.5951,29.1565,45873.196319009,0
+ESGE.US,D,20181102,000000,29.6445,29.8002,29.101,29.4134,179114.25971367,0
+ESGE.US,D,20181105,000000,29.4422,29.6157,29.4412,29.589,58911.987730049,0
+ESGE.US,D,20181106,000000,29.3668,29.5324,29.3033,29.4035,155542.00408995,0
+ESGE.US,D,20181107,000000,29.7725,30.0561,29.6713,29.9927,88570.625766853,0
+ESGE.US,D,20181108,000000,29.5701,29.6753,29.1367,29.2487,48446.071574632,0
+ESGE.US,D,20181109,000000,28.9631,28.972,28.6496,28.9036,370363.98159502,0
+ESGE.US,D,20181112,000000,28.7597,28.7597,28.4017,28.4017,78375.910020434,0
+ESGE.US,D,20181113,000000,28.7518,29.0186,28.6645,28.7796,50711.45194273,0
+ESGE.US,D,20181114,000000,28.9988,29.1089,28.8054,28.8986,99892.486707546,0
+ESGE.US,D,20181115,000000,29.0365,29.6981,29.0365,29.579,84031.799590985,0
+ESGE.US,D,20181116,000000,29.2577,29.7368,29.2577,29.6157,49982.537832301,0
+ESGE.US,D,20181119,000000,29.3668,29.4322,29.101,29.2021,66779.824130866,0
+ESGE.US,D,20181120,000000,28.723,28.8242,28.4483,28.6229,202699.62167685,0
+ESGE.US,D,20181121,000000,29.0643,29.3033,29.0464,29.0464,67696.259713688,0
+ESGE.US,D,20181123,000000,28.7518,28.9829,28.7518,28.853,19730.081799587,0
+ESGE.US,D,20181126,000000,29.2071,29.2755,29.0742,29.092,69953.574642113,0
+ESGE.US,D,20181127,000000,29.1367,29.3866,29.1089,29.3301,99461.993865011,0
+ESGE.US,D,20181128,000000,29.5552,30.196,29.3846,30.1405,138546.10633944,0
+ESGE.US,D,20181129,000000,29.8915,30.0304,29.7526,29.8459,64883.437627799,0
+ESGE.US,D,20181130,000000,29.7169,29.7923,29.6257,29.7457,73228.143149269,0
+ESGE.US,D,20181203,000000,30.3795,30.4708,30.1682,30.3249,108916.70552145,0
+ESGE.US,D,20181204,000000,30.3249,30.3795,29.6792,29.707,60203.466257657,0
+ESGE.US,D,20181206,000000,28.9264,29.5324,28.8153,29.4967,85695.2965235,0
+ESGE.US,D,20181207,000000,29.4322,29.589,28.7964,28.7964,109709.1349693,0
+ESGE.US,D,20181210,000000,28.6328,28.6903,28.2092,28.4949,747291.21472377,0
+ESGE.US,D,20181211,000000,28.9264,28.9264,28.5326,28.733,255364.92638032,0
+ESGE.US,D,20181212,000000,29.3033,29.468,29.1932,29.2289,93747.629856832,0
+ESGE.US,D,20181213,000000,29.2388,29.3271,29.1664,29.2289,117633.42944783,0
+ESGE.US,D,20181214,000000,28.8897,29.0087,28.723,28.8242,362179.57668704,0
+ESGE.US,D,20181217,000000,28.8242,28.8768,28.3927,28.5485,328473.09611445,0
+ESGE.US,D,20181218,000000,28.7171,28.8322,28.5395,28.6893,168420.49488749,0
+ESGE.US,D,20181219,000000,28.8193,29.0524,28.1111,28.3074,150862.03271981,0
+ESGE.US,D,20181220,000000,28.6239,28.7191,28.2975,28.5574,233604.3701431,0
+ESGE.US,D,20181221,000000,28.5306,28.726,28.1021,28.2142,216337.2719836,0
+ESGE.US,D,20181224,000000,28.1289,28.4047,27.8869,27.8869,84453.218813889,0
+ESGE.US,D,20181226,000000,28.2311,28.4175,27.998,28.4175,484810.55419213,0
+ESGE.US,D,20181227,000000,28.0654,28.3997,27.9335,28.3164,447483.69938641,0
+ESGE.US,D,20181228,000000,28.5574,28.8381,28.5048,28.7072,536365.85276063,0
+ESGE.US,D,20181231,000000,28.9036,28.9036,28.5217,28.5961,249043.63803676,0
+ESGE.US,D,20190102,000000,28.3352,28.7538,28.3352,28.6705,109950.08997953,0
+ESGE.US,D,20190103,000000,28.2975,28.3808,28.0654,28.0654,121616.74846623,0
+ESGE.US,D,20190104,000000,28.4562,29.1258,28.4175,29.0057,179021.50715743,0
+ESGE.US,D,20190107,000000,28.9224,29.1357,28.857,29.0157,69768.069529638,0
+ESGE.US,D,20190108,000000,28.9958,29.1823,28.8381,29.0524,197319.97341509,0
+ESGE.US,D,20190109,000000,29.3886,29.7665,29.3886,29.6505,52818.548057249,0
+ESGE.US,D,20190110,000000,29.5463,29.9193,29.5463,29.8875,61827.644171767,0
+ESGE.US,D,20190111,000000,29.6405,29.8072,29.6118,29.6862,91381.431492824,0
+ESGE.US,D,20190114,000000,29.3608,29.6544,29.3221,29.462,92488.413087916,0
+ESGE.US,D,20190115,000000,29.6951,29.8726,29.6505,29.7139,42247.781186085,0
+ESGE.US,D,20190116,000000,29.9857,30.2119,29.9758,30.0323,64116.212678924,0
+ESGE.US,D,20190117,000000,29.8459,30.321,29.8459,30.2099,150768.27198361,0
+ESGE.US,D,20190118,000000,30.312,30.5164,30.2446,30.3944,69082.50715745,0
+ESGE.US,D,20190122,000000,30.0968,30.1335,29.7705,29.8915,88956.758691189,0
+ESGE.US,D,20190123,000000,30.1811,30.2684,29.9857,30.2,243358.51124739,0
+ESGE.US,D,20190124,000000,30.4043,30.6374,30.3765,30.5442,188775.64826172,0
+ESGE.US,D,20190125,000000,30.8992,31.1194,30.8992,31.0103,482232.63803671,0
+ESGE.US,D,20190128,000000,30.6929,30.8992,30.6374,30.806,146643.80777093,0
+ESGE.US,D,20190129,000000,30.9627,30.9925,30.7882,30.806,191975.6114519,0
+ESGE.US,D,20190130,000000,31.0103,31.5787,30.933,31.5063,122474.70961143,0
+ESGE.US,D,20190131,000000,31.5608,31.8306,31.5608,31.7483,103129.75255622,0
+ESGE.US,D,20190201,000000,31.6174,31.6709,31.5162,31.6263,95226.629856831,0
+ESGE.US,D,20190204,000000,31.4676,31.7701,31.4676,31.7106,101764.67689159,0
+ESGE.US,D,20190205,000000,31.784,32.1659,31.784,32.1292,137151.793456,0
+ESGE.US,D,20190206,000000,31.9804,31.9804,31.5975,31.6075,118332.09815949,0
+ESGE.US,D,20190207,000000,31.4676,31.5886,31.1542,31.4011,95670.229038835,0
+ESGE.US,D,20190208,000000,31.2256,31.2811,30.9826,31.1879,82945.989775034,0
+ESGE.US,D,20190211,000000,31.2623,31.3079,31.1194,31.179,90196.820040882,0
+ESGE.US,D,20190212,000000,31.3754,31.5162,31.302,31.3754,77065.276073604,0
+ESGE.US,D,20190213,000000,31.3823,31.4765,31.1125,31.2256,67132.687116551,0
+ESGE.US,D,20190214,000000,31.0669,31.4011,31.0183,31.2524,122096.64212676,0
+ESGE.US,D,20190215,000000,31.1958,31.2424,31.1224,31.2057,97986.018404888,0
+ESGE.US,D,20190219,000000,31.0758,31.4577,31.0758,31.3277,84714.337423296,0
+ESGE.US,D,20190220,000000,31.5321,31.7195,31.4964,31.4964,46237.149284244,0
+ESGE.US,D,20190221,000000,31.4964,31.4964,31.3515,31.4289,37528.490797538,0
+ESGE.US,D,20190222,000000,31.8862,31.9695,31.7671,31.8772,55174.664621666,0
+ESGE.US,D,20190225,000000,32.2145,32.3801,32.1381,32.2234,234919.03680977,0
+ESGE.US,D,20190226,000000,31.9804,32.1956,31.9804,32.0845,156114.65030672,0
+ESGE.US,D,20190227,000000,31.8405,31.906,31.7295,31.8118,96625.983640062,0
+ESGE.US,D,20190228,000000,31.6075,31.6075,31.3922,31.421,178934.80368095,0
+ESGE.US,D,20190301,000000,31.6263,31.6709,31.3565,31.3922,120384.75255621,0
+ESGE.US,D,20190304,000000,31.5787,31.6451,31.2623,31.4676,88155.255623704,0
+ESGE.US,D,20190305,000000,31.6451,31.8405,31.5509,31.784,112563.29243352,0
+ESGE.US,D,20190306,000000,31.8029,31.8118,31.5608,31.5608,57943.126789354,0
+ESGE.US,D,20190307,000000,31.4478,31.4577,30.9459,31.057,85356.548057242,0
+ESGE.US,D,20190308,000000,30.8794,30.8893,30.6929,30.8705,43244.871165635,0
+ESGE.US,D,20190311,000000,31.1323,31.4388,31.0758,31.3565,98730.055214704,0
+ESGE.US,D,20190312,000000,31.5321,31.6174,31.4577,31.5886,119217.28016358,0
+ESGE.US,D,20190313,000000,31.5162,31.6263,31.4964,31.5608,120424.07157462,0
+ESGE.US,D,20190314,000000,31.5321,31.5321,31.3515,31.3922,84632.674846609,0
+ESGE.US,D,20190315,000000,31.7007,31.8862,31.7007,31.8207,153190.92842533,0
+ESGE.US,D,20190318,000000,32.0746,32.1758,31.8862,32.0459,161559.83026582,0
+ESGE.US,D,20190319,000000,32.156,32.2234,32.0845,32.0935,50942.325153364,0
+ESGE.US,D,20190320,000000,32.0459,32.4555,31.8772,32.1659,144581.07157461,0
+ESGE.US,D,20190321,000000,32.0548,32.2492,32.0449,32.2323,53366.997954999,0
+ESGE.US,D,20190322,000000,31.7562,31.8624,31.4676,31.4964,149895.18813903,0
+ESGE.US,D,20190325,000000,31.4011,31.541,31.3367,31.4577,48707.190184039,0
+ESGE.US,D,20190326,000000,31.5162,31.6541,31.4388,31.5231,112759.88752554,0
+ESGE.US,D,20190327,000000,31.4289,31.4765,31.1125,31.1909,99702.948875235,0
+ESGE.US,D,20190328,000000,31.29,31.4964,31.2345,31.4289,70884.124744362,0
+ESGE.US,D,20190329,000000,31.7741,31.8306,31.6451,31.7602,68526.999999986,0
+ESGE.US,D,20190401,000000,32.2234,32.275,32.0548,32.2046,97045.386503048,0
+ESGE.US,D,20190402,000000,32.2889,32.2889,32.0746,32.1292,47943.997955001,0
+ESGE.US,D,20190403,000000,32.4377,32.6073,32.3434,32.3524,76902.959100189,0
+ESGE.US,D,20190404,000000,32.3524,32.6331,32.3256,32.5121,63958.936605304,0
+ESGE.US,D,20190405,000000,32.6241,32.7928,32.6083,32.7342,78292.231083829,0
+ESGE.US,D,20190408,000000,32.643,32.8106,32.5855,32.7342,87781.220858878,0
+ESGE.US,D,20190409,000000,32.8185,32.8275,32.6975,32.7243,74270.601226979,0
+ESGE.US,D,20190410,000000,32.8751,33.002,32.8374,32.9772,60244.80163598,0
+ESGE.US,D,20190411,000000,32.7243,32.7243,32.5031,32.5845,68945.394683013,0
+ESGE.US,D,20190412,000000,32.9038,32.9554,32.7729,32.8106,83056.889570535,0
+ESGE.US,D,20190415,000000,32.8185,32.8185,32.6241,32.6529,141602.90797543,0
+ESGE.US,D,20190416,000000,32.8473,32.9396,32.7967,32.8572,98375.175869101,0
+ESGE.US,D,20190417,000000,33.1072,33.1469,32.9306,32.9772,71432.574642112,0
+ESGE.US,D,20190418,000000,32.8275,33.0804,32.7789,33.007,99326.897750491,0
+ESGE.US,D,20190422,000000,32.7065,32.8572,32.6797,32.8106,69234.742331274,0
+ESGE.US,D,20190423,000000,32.7065,32.9217,32.7065,32.8473,169375.24130876,0
+ESGE.US,D,20190424,000000,32.6618,32.7729,32.3752,32.4188,43494.899795492,0
+ESGE.US,D,20190425,000000,32.3712,32.3891,32.1232,32.3623,70869.002044975,0
+ESGE.US,D,20190426,000000,32.4555,32.4932,32.3176,32.4089,105941.56646215,0
+ESGE.US,D,20190429,000000,32.5299,32.6043,32.4744,32.4932,200122.71370139,0
+ESGE.US,D,20190430,000000,32.4744,32.5626,32.3167,32.4466,91370.341513274,0
+ESGE.US,D,20190501,000000,32.6142,32.8106,32.2323,32.2323,131765.08793453,0
+ESGE.US,D,20190502,000000,32.3355,32.4922,32.1758,32.3524,116881.32719834,0
+ESGE.US,D,20190503,000000,32.5388,32.7342,32.5388,32.6708,167072.55828217,0
+ESGE.US,D,20190506,000000,31.7195,32.1093,31.7007,32.0161,191087.40490794,0
+ESGE.US,D,20190507,000000,31.7562,31.7562,31.3079,31.421,141497.04907973,0
+ESGE.US,D,20190508,000000,31.5231,31.7106,31.4388,31.4388,58665.991820029,0
+ESGE.US,D,20190509,000000,30.8229,31.1125,30.5541,30.9925,86853.695296506,0
+ESGE.US,D,20190510,000000,31.0292,31.29,30.7306,31.169,1221079.3374231,0
+ESGE.US,D,20190513,000000,30.321,30.3993,30.0492,30.1434,140388.05112472,0
+ESGE.US,D,20190514,000000,30.564,30.6156,30.3845,30.5263,159298.48261755,0
+ESGE.US,D,20190515,000000,30.3845,30.7306,30.3587,30.7306,167556.48466254,0
+ESGE.US,D,20190516,000000,30.6473,30.8328,30.5342,30.5342,75947.204498962,0
+ESGE.US,D,20190517,000000,30.0968,30.2535,29.9381,29.9986,65364.339468289,0
+ESGE.US,D,20190520,000000,29.8637,30.0036,29.7606,29.7983,112387.86912063,0
+ESGE.US,D,20190521,000000,30.0869,30.312,30.0323,30.2099,110388.64826174,0
+ESGE.US,D,20190522,000000,30.2545,30.2922,30.1147,30.1246,88435.529652334,0
+ESGE.US,D,20190523,000000,29.7606,29.8588,29.6128,29.7338,85552.134969308,0
+ESGE.US,D,20190524,000000,29.957,30.0304,29.7338,29.7516,95729.711656422,0
+ESGE.US,D,20190528,000000,30.0323,30.079,29.7705,29.7705,55427.7177914,0
+ESGE.US,D,20190529,000000,29.7516,30.0294,29.7437,29.9937,49755.697341503,0
+ESGE.US,D,20190530,000000,30.1246,30.2803,30.0869,30.1147,126955.06134967,0
+ESGE.US,D,20190531,000000,30.1246,30.3587,30.0304,30.3299,99752.349693231,0
+ESGE.US,D,20190603,000000,30.6007,30.7217,30.5541,30.7217,193031.17586908,0
+ESGE.US,D,20190604,000000,30.4886,30.7306,30.4212,30.7306,62363.995910008,0
+ESGE.US,D,20190605,000000,30.6929,30.7276,30.3398,30.3944,175718.70961142,0
+ESGE.US,D,20190606,000000,30.4519,30.557,30.3587,30.4598,155839.41717788,0
+ESGE.US,D,20190607,000000,30.6175,30.8784,30.6175,30.6562,81706.9366053,0
+ESGE.US,D,20190610,000000,30.9459,31.1323,30.9181,30.9538,2873245.3353777,0
+ESGE.US,D,20190611,000000,31.3178,31.3922,31.2256,31.3367,832161.82004073,0
+ESGE.US,D,20190612,000000,31.1224,31.1224,30.928,30.9538,46252.271983631,0
+ESGE.US,D,20190613,000000,30.9826,31.057,30.8794,30.8992,115495.07975458,0
+ESGE.US,D,20190614,000000,30.806,30.806,30.5164,30.5164,927122.29038836,0
+ESGE.US,D,20190617,000000,30.5729,30.7138,30.564,30.6017,99883.413087914,0
+ESGE.US,D,20190618,000000,31.0143,31.3992,31.0044,31.3892,92306.940695278,0
+ESGE.US,D,20190619,000000,31.4656,31.6809,31.3059,31.5311,106725.93047033,0
+ESGE.US,D,20190620,000000,32.151,32.2284,31.9378,32.0191,63451.822085877,0
+ESGE.US,D,20190621,000000,31.8882,31.9973,31.8415,31.9536,73714.085889556,0
+ESGE.US,D,20190624,000000,31.8882,31.9536,31.8038,31.9169,269918.00408992,0
+ESGE.US,D,20190625,000000,31.785,31.785,31.54,31.5598,86136.879345586,0
+ESGE.US,D,20190626,000000,31.7384,31.8981,31.7295,31.8316,74980.359918185,0
+ESGE.US,D,20190627,000000,32.0012,32.0865,31.8604,32.0389,74163.734151314,0
+ESGE.US,D,20190628,000000,31.9268,32.2849,31.8981,31.9536,161250.31901837,0
+ESGE.US,D,20190701,000000,32.518,32.5359,32.2452,32.3117,49016.701431483,0
+ESGE.US,D,20190702,000000,32.3583,32.3861,32.2284,32.2889,134707.96523515,0
+ESGE.US,D,20190703,000000,32.1599,32.274,32.1421,32.2641,63322.775051112,0
+ESGE.US,D,20190705,000000,32.029,32.0935,31.8981,32.0191,60721.670756634,0
+ESGE.US,D,20190708,000000,31.8604,31.8822,31.7949,31.8038,91183.82822084,0
+ESGE.US,D,20190709,000000,31.5965,31.7751,31.5965,31.7662,187624.30674843,0
+ESGE.US,D,20190710,000000,32.0389,32.1431,31.9616,32.0102,117408.60531695,0
+ESGE.US,D,20190711,000000,32.0865,32.0955,31.8901,31.9169,60618.836400806,0
+ESGE.US,D,20190712,000000,32.0389,32.0578,31.908,32.0488,78101.685071559,0
+ESGE.US,D,20190715,000000,32.151,32.1897,32.1044,32.1143,155777.91820038,0
+ESGE.US,D,20190716,000000,32.1798,32.2839,32.0776,32.0776,101205.13701429,0
+ESGE.US,D,20190717,000000,32.1986,32.2185,32.0389,32.0865,143948.94274026,0
+ESGE.US,D,20190718,000000,32.1044,32.2928,32.0488,32.2839,603529.79345591,0
+ESGE.US,D,20190719,000000,32.3484,32.3484,32.0786,32.1699,83333.130879329,0
+ESGE.US,D,20190722,000000,32.2542,32.274,32.1232,32.1232,65713.169734138,0
+ESGE.US,D,20190723,000000,32.274,32.274,32.0955,32.2284,198509.62576683,0
+ESGE.US,D,20190724,000000,32.2185,32.3167,32.2056,32.2928,55507.364008169,0
+ESGE.US,D,20190725,000000,32.2928,32.2928,31.9824,32.029,144616.35787318,0
+ESGE.US,D,20190726,000000,32.1332,32.1332,31.9943,32.0677,70772.216768902,0
+ESGE.US,D,20190729,000000,32.0102,32.029,31.8832,32.0102,434143.4621676,0
+ESGE.US,D,20190730,000000,31.8515,31.8515,31.6709,31.785,116285.49284251,0
+ESGE.US,D,20190731,000000,31.7483,31.7572,31.1274,31.3248,210875.96114515,0
+ESGE.US,D,20190801,000000,31.3992,31.4656,30.4509,30.4688,3076225.2310832,0
+ESGE.US,D,20190802,000000,30.4787,30.565,30.2297,30.3577,203630.1717791,0
+ESGE.US,D,20190805,000000,29.6614,29.6614,29.1019,29.3221,233988.48670752,0
+ESGE.US,D,20190806,000000,29.8776,29.8776,29.4888,29.6237,261246.64826171,0
+ESGE.US,D,20190807,000000,29.3787,29.7844,29.221,29.7844,106891.27198362,0
+ESGE.US,D,20190808,000000,29.9808,30.197,29.9421,30.1593,118419.80981593,0
+ESGE.US,D,20190809,000000,30.0839,30.0839,29.6792,29.9153,177569.72801632,0
+ESGE.US,D,20190812,000000,29.5582,29.6435,29.4074,29.5384,117343.07361961,0
+ESGE.US,D,20190813,000000,29.4164,30.0373,29.2567,29.8776,228133.98568503,0
+ESGE.US,D,20190814,000000,29.3608,29.3608,29.0355,29.0702,87294.269938633,0
+ESGE.US,D,20190815,000000,29.221,29.2854,29.0851,29.1912,91463.094069511,0
+ESGE.US,D,20190816,000000,29.4729,29.6792,29.4729,29.5384,133686.67893658,0
+ESGE.US,D,20190819,000000,29.9728,29.9728,29.6743,29.7268,174964.59100201,0
+ESGE.US,D,20190820,000000,29.7943,29.9242,29.7417,29.83,74683.95501021,0
+ESGE.US,D,20190821,000000,30.0294,30.0343,29.8875,29.9421,178598.07157461,0
+ESGE.US,D,20190822,000000,29.83,29.8488,29.5761,29.6336,149631.04498974,0
+ESGE.US,D,20190823,000000,29.5761,29.7834,29.1019,29.2944,354659.56237212,0
+ESGE.US,D,20190826,000000,29.5106,29.5106,29.2944,29.3043,195522.38854802,0
+ESGE.US,D,20190827,000000,29.5106,29.6058,29.3668,29.4461,125527.47852758,0
+ESGE.US,D,20190828,000000,29.3509,29.5275,29.2111,29.4164,177509.23721878,0
+ESGE.US,D,20190829,000000,29.6614,29.8399,29.586,29.8201,125134.28834353,0
+ESGE.US,D,20190830,000000,30.0651,30.0651,29.8955,30.0651,144092.10429445,0
+ESGE.US,D,20190903,000000,29.7546,29.8488,29.707,29.825,87376.940695279,0
+ESGE.US,D,20190904,000000,30.1781,30.3577,30.1781,30.3101,148561.36605314,0
+ESGE.US,D,20190905,000000,30.6185,30.7901,30.6185,30.6662,38024.515337416,0
+ESGE.US,D,20190906,000000,30.9012,30.9409,30.8209,30.8536,77462.498977489,0
+ESGE.US,D,20190909,000000,30.9409,31.0332,30.8635,30.9578,202179.40081795,0
+ESGE.US,D,20190910,000000,30.8923,30.9965,30.7901,30.9965,127135.52556235,0
+ESGE.US,D,20190911,000000,31.052,31.2484,31.0282,31.2484,45041.447852752,0
+ESGE.US,D,20190912,000000,31.419,31.5876,31.2831,31.3734,402965.49693243,0
+ESGE.US,D,20190913,000000,31.6352,31.664,31.5261,31.6352,158019.10224946,0
+ESGE.US,D,20190916,000000,31.3634,31.4845,31.2831,31.3248,303698.08179953,0
+ESGE.US,D,20190917,000000,31.1651,31.3892,31.052,31.3803,159711.83640079,0
+ESGE.US,D,20190918,000000,31.3634,31.3634,31.0629,31.2871,96478.789366034,0
+ESGE.US,D,20190919,000000,31.2385,31.3436,31.0976,31.1462,232382.45603267,0
+ESGE.US,D,20190920,000000,31.3436,31.3535,31.0431,31.1651,112408.03271981,0
+ESGE.US,D,20190923,000000,31.0143,31.1561,30.9726,31.1075,87520.102249471,0
+ESGE.US,D,20190924,000000,31.0897,31.0927,30.7901,30.8923,93128.607361944,0
+ESGE.US,D,20190925,000000,30.6483,30.9409,30.5263,30.9409,106374.0756646,0
+ESGE.US,D,20190926,000000,30.8824,30.9161,30.7415,30.9012,98346.946830246,0
+ESGE.US,D,20190927,000000,30.8735,30.8814,30.3418,30.4172,184877.01635988,0
+ESGE.US,D,20190930,000000,30.6662,30.7505,30.5729,30.5729,367615.68302651,0
+ESGE.US,D,20191001,000000,30.6285,30.6285,30.4033,30.4688,154859.46625764,0
+ESGE.US,D,20191002,000000,30.2803,30.2972,30.0651,30.1781,91465.110429429,0
+ESGE.US,D,20191003,000000,30.2902,30.5739,30.2178,30.5442,64799.758691193,0
+ESGE.US,D,20191004,000000,30.5541,30.811,30.5134,30.7326,79572.619631886,0
+ESGE.US,D,20191007,000000,30.7415,30.7415,30.5442,30.564,153807.9345603,0
+ESGE.US,D,20191008,000000,30.441,30.564,30.3279,30.4132,65260.496932502,0
+ESGE.US,D,20191009,000000,30.6017,30.7019,30.5164,30.5164,53329.695296513,0
+ESGE.US,D,20191010,000000,30.6662,30.9965,30.6483,30.8536,164626.7137014,0
+ESGE.US,D,20191011,000000,31.4091,31.5222,31.2385,31.2871,292133.24948869,0
+ESGE.US,D,20191014,000000,31.2583,31.3436,31.1561,31.1561,260280.81186089,0
+ESGE.US,D,20191015,000000,31.1919,31.4557,31.1919,31.4091,180348.2719836,0
+ESGE.US,D,20191016,000000,31.3892,31.5311,31.3158,31.4845,121468.54601225,0
+ESGE.US,D,20191017,000000,31.7572,31.7572,31.5876,31.5965,110313.0347648,0
+ESGE.US,D,20191018,000000,31.7106,31.7106,31.424,31.5043,129334.36605314,0
+ESGE.US,D,20191021,000000,31.5698,31.7195,31.5043,31.7195,262175.18200404,0
+ESGE.US,D,20191022,000000,31.7662,31.8415,31.7295,31.7949,162748.47443759,0
+ESGE.US,D,20191023,000000,31.5777,31.7751,31.5777,31.7751,127133.50920243,0
+ESGE.US,D,20191024,000000,31.8316,31.8316,31.7007,31.785,124654.394683,0
+ESGE.US,D,20191025,000000,31.7295,31.8981,31.6928,31.8981,54850.030674835,0
+ESGE.US,D,20191028,000000,32.0488,32.1897,32.0488,32.1421,167506.07566459,0
+ESGE.US,D,20191029,000000,31.9536,32.029,31.911,31.9625,162918.85685068,0
+ESGE.US,D,20191030,000000,31.8981,32.1232,31.8118,32.1232,92224.269938632,0
+ESGE.US,D,20191031,000000,32.0102,32.0578,31.7751,31.9169,118875.50715744,0
+ESGE.US,D,20191101,000000,32.2442,32.3484,32.2036,32.3484,105251.97137012,0
+ESGE.US,D,20191104,000000,32.6965,32.7332,32.6023,32.641,365533.79141097,0
+ESGE.US,D,20191105,000000,32.8572,32.891,32.7332,32.8751,200147.91820037,0
+ESGE.US,D,20191106,000000,32.8751,32.889,32.7154,32.763,183214.52760732,0
+ESGE.US,D,20191107,000000,33.0258,33.1389,32.9782,33.008,139362.73210631,0
+ESGE.US,D,20191108,000000,32.7719,32.8007,32.6509,32.7055,66429.985685058,0
+ESGE.US,D,20191111,000000,32.3305,32.518,32.3305,32.4525,79423.408997939,0
+ESGE.US,D,20191112,000000,32.3861,32.4158,32.2234,32.2542,332326.35991813,0
+ESGE.US,D,20191113,000000,31.9725,32.0865,31.9169,32.0012,127101.24744374,0
+ESGE.US,D,20191114,000000,32.0488,32.1014,31.9536,32.0776,149053.35787318,0
+ESGE.US,D,20191115,000000,32.3117,32.4148,32.28,32.3305,47072.930470338,0
+ESGE.US,D,20191118,000000,32.3682,32.4148,32.2839,32.3583,105012.02453986,0
+ESGE.US,D,20191119,000000,32.5557,32.5557,32.3236,32.4347,116941.81799589,0
+ESGE.US,D,20191120,000000,32.2928,32.395,32.1332,32.2641,83278.689161537,0
+ESGE.US,D,20191121,000000,32.2085,32.2641,32.0627,32.2542,61761.104294466,0
+ESGE.US,D,20191122,000000,32.2353,32.268,32.1232,32.2085,119363.46625764,0
+ESGE.US,D,20191125,000000,32.3861,32.5101,32.3861,32.4625,79026.186094053,0
+ESGE.US,D,20191126,000000,32.2928,32.395,32.1897,32.395,125334.91615539,0
+ESGE.US,D,20191127,000000,32.3583,32.4426,32.268,32.395,427595.33333325,0
+ESGE.US,D,20191129,000000,32.0776,32.1143,31.9774,32.029,146099.39059302,0
+ESGE.US,D,20191202,000000,32.0191,32.034,31.8981,31.9923,273729.93251528,0
+ESGE.US,D,20191203,000000,31.7295,31.8217,31.6352,31.785,200998.82208585,0
+ESGE.US,D,20191204,000000,32.0677,32.1044,32.0191,32.0439,139296.19222901,0
+ESGE.US,D,20191205,000000,32.0955,32.2542,32.0726,32.2542,142861.11656439,0
+ESGE.US,D,20191206,000000,32.4049,32.4625,32.3216,32.4248,164558.15746418,0
+ESGE.US,D,20191209,000000,32.3682,32.4833,32.2442,32.2442,148756.95296521,0
+ESGE.US,D,20191210,000000,32.3216,32.4347,32.3018,32.395,100885.54396726,0
+ESGE.US,D,20191211,000000,32.5458,32.8007,32.5388,32.7709,99385.372188119,0
+ESGE.US,D,20191212,000000,32.8662,33.3919,32.8662,33.3413,161094.05112471,0
+ESGE.US,D,20191213,000000,33.4305,33.6547,33.3056,33.369,401391.72801628,0
+ESGE.US,D,20191216,000000,33.4891,33.5744,33.4295,33.4692,213467.99182,0
+ESGE.US,D,20191217,000000,33.745,33.8104,33.6874,33.7747,127382.52965233,0
+ESGE.US,D,20191218,000000,33.8977,33.9731,33.8402,33.9453,159037.36400815,0
+ESGE.US,D,20191219,000000,33.8878,34.0029,33.8313,33.9731,444285.75255615,0
+ESGE.US,D,20191220,000000,34.0405,34.0693,33.9463,33.983,296336.35173818,0
+ESGE.US,D,20191223,000000,33.983,34.0405,33.9374,34.0405,285647.6278118,0
+ESGE.US,D,20191224,000000,34.0029,34.0029,33.9076,33.9731,123053.40490795,0
+ESGE.US,D,20191226,000000,34.107,34.2032,34.0931,34.1993,104606.7361963,0
+ESGE.US,D,20191227,000000,34.3847,34.3847,34.2498,34.2498,168350.93047031,0
+ESGE.US,D,20191230,000000,34.3937,34.3937,34.0981,34.1288,458965.8609406,0
+ESGE.US,D,20191231,000000,34.1645,34.3391,34.0832,34.2211,217128.69325149,0
+ESGE.US,D,20200102,000000,34.5454,34.8499,34.5454,34.8023,104173.21881388,0
+ESGE.US,D,20200103,000000,34.4363,34.4601,34.2687,34.2875,105162.24335376,0
+ESGE.US,D,20200106,000000,33.983,34.1645,33.9721,34.1417,103618.71983638,0
+ESGE.US,D,20200107,000000,34.1645,34.2409,34.0892,34.2032,161689.88548054,0
+ESGE.US,D,20200108,000000,34.1457,34.5176,34.1239,34.3213,126961.11042942,0
+ESGE.US,D,20200109,000000,34.6119,34.6119,34.4403,34.5295,124338.8343558,0
+ESGE.US,D,20200110,000000,34.7269,34.8579,34.6506,34.717,231171.63190179,0
+ESGE.US,D,20200113,000000,34.9461,35.2596,34.9174,35.1931,148588.58691204,0
+ESGE.US,D,20200114,000000,35.089,35.1048,34.9561,35.0305,123240.92638034,0
+ESGE.US,D,20200115,000000,34.9928,34.9928,34.7924,34.8261,22514355.253574,0
+ESGE.US,D,20200116,000000,35.089,35.1177,34.965,35.0791,3282921.2781179,0
+ESGE.US,D,20200117,000000,35.203,35.327,35.1356,35.2883,2524018.8548052,0
+ESGE.US,D,20200121,000000,34.602,34.6694,34.3262,34.4403,3864682.449897,0
+ESGE.US,D,20200122,000000,34.8311,34.8311,34.598,34.6605,1501201.130879,0
+ESGE.US,D,20200123,000000,34.2121,34.4403,34.0356,34.3847,1311865.94274,0
+ESGE.US,D,20200124,000000,34.4214,34.4304,34.0029,34.1556,832871.57873194,0
+ESGE.US,D,20200127,000000,32.8037,33.2421,32.6222,33.0794,1039952.750511,0
+ESGE.US,D,20200128,000000,33.1459,33.3631,33.004,33.3264,1028726.6666665,0
+ESGE.US,D,20200129,000000,33.5446,33.6398,33.3552,33.4315,1044987.6012268,0
+ESGE.US,D,20200130,000000,32.8116,33.0586,32.5745,33.0219,836127.99999983,0
+ESGE.US,D,20200131,000000,32.4982,32.4982,32.1768,32.3365,524643.74437617,0
+ESGE.US,D,20200203,000000,32.5259,32.8176,32.5259,32.7065,861971.6850714,0
+ESGE.US,D,20200204,000000,33.5446,33.7142,33.5168,33.5545,1093103.9979548,0
+ESGE.US,D,20200205,000000,34.1457,34.1457,33.6408,33.7648,620215.17177902,0
+ESGE.US,D,20200206,000000,33.9652,34.0158,33.7222,33.7747,472978.55419213,0
+ESGE.US,D,20200207,000000,33.4415,33.4415,33.2123,33.2421,870032.0838444,0
+ESGE.US,D,20200210,000000,33.3165,33.5357,33.3165,33.5357,572449.62167678,0
+ESGE.US,D,20200211,000000,33.8223,34.0306,33.8084,33.859,801238.92433522,0
+ESGE.US,D,20200212,000000,34.2588,34.355,34.1358,34.3361,571221.65848659,0
+ESGE.US,D,20200213,000000,34.0217,34.1457,33.8997,33.9364,706459.92638022,0
+ESGE.US,D,20200214,000000,34.1556,34.1635,33.8551,33.9265,809611.85889554,0
+ESGE.US,D,20200218,000000,33.8134,33.9166,33.6974,33.7747,645780.59918187,0
+ESGE.US,D,20200219,000000,33.9562,34.0405,33.9364,34.0128,497287.78936595,0
+ESGE.US,D,20200220,000000,33.7073,33.7073,33.2877,33.4415,649906.07157451,0
+ESGE.US,D,20200221,000000,33.3165,33.4186,33.2222,33.2421,539426.68711646,0
+ESGE.US,D,20200224,000000,31.9169,32.1937,31.908,32.0697,572909.35173813,0
+ESGE.US,D,20200225,000000,32.5349,32.5686,31.7731,31.908,489402.81390583,0
+ESGE.US,D,20200226,000000,32.2403,32.4218,31.9834,32.0895,736430.09202439,0
+ESGE.US,D,20200227,000000,31.7166,31.9368,31.3267,31.3823,805941.07566446,0
+ESGE.US,D,20200228,000000,30.4212,31.0788,30.0492,31.0788,3569989.4314921,0
+ESGE.US,D,20200302,000000,31.0877,31.6124,30.8774,31.5727,792573.61758675,0
+ESGE.US,D,20200303,000000,31.6025,32.4982,31.3218,31.6025,1176735.550102,0
+ESGE.US,D,20200304,000000,31.9834,32.1351,31.8118,32.0895,491834.54396718,0
+ESGE.US,D,20200305,000000,31.7642,31.9268,31.2881,31.4299,562129.89161543,0
+ESGE.US,D,20200306,000000,30.9836,30.9836,30.6027,30.8497,565942.82822074,0
+ESGE.US,D,20200309,000000,28.8312,29.8548,28.5733,28.8698,737266.88139044,0
+ESGE.US,D,20200310,000000,30.0323,30.2734,29.3926,30.2684,684785.06543953,0
+ESGE.US,D,20200311,000000,29.4878,29.4878,28.7121,28.8877,1044578.2801634,0
+ESGE.US,D,20200312,000000,26.5835,28.3074,22.4603,26.0678,3427589.053169,0
+ESGE.US,D,20200313,000000,28.2023,28.4691,26.65,27.9276,1349088.95501,0
+ESGE.US,D,20200316,000000,24.4401,25.6026,24.0056,24.4401,1223845.7832308,0
+ESGE.US,D,20200317,000000,25.0779,25.9071,24.6345,25.7821,1768408.1390589,0
+ESGE.US,D,20200318,000000,23.8499,24.4778,23.1,23.7259,1216323.752556,0
+ESGE.US,D,20200319,000000,23.477,24.1881,23.2687,23.964,1264850.4785274,0
+ESGE.US,D,20200320,000000,25.0679,25.1721,24.0979,24.201,1348017.2597134,0
+ESGE.US,D,20200323,000000,23.8301,23.9253,23.1258,23.4869,971046.67484643,0
+ESGE.US,D,20200324,000000,24.8299,25.2108,24.7634,24.9162,1307090.1942738,0
+ESGE.US,D,20200325,000000,25.7067,26.3832,25.3863,26.1154,1540519.141104,0
+ESGE.US,D,20200326,000000,26.3733,27.1717,26.278,27.1549,1976478.3353779,0
+ESGE.US,D,20200327,000000,25.7166,26.0678,25.4974,25.554,1350964.1697339,0
+ESGE.US,D,20200330,000000,25.7256,26.0073,25.4974,25.9924,780618.61963174,0
+ESGE.US,D,20200331,000000,26.1838,26.4457,25.8872,26.0678,1265873.7811858,0
+ESGE.US,D,20200401,000000,25.4022,25.554,24.8983,25.0412,1012582.6809814,0
+ESGE.US,D,20200402,000000,25.3923,25.8406,25.2693,25.7732,834053.165644,0
+ESGE.US,D,20200403,000000,25.7166,25.7533,25.0977,25.2792,604235.51942728,0
+ESGE.US,D,20200406,000000,26.288,26.6123,26.0975,26.5548,762330.23517367,0
+ESGE.US,D,20200407,000000,27.4693,27.4693,26.7353,26.8494,686007.98772992,0
+ESGE.US,D,20200408,000000,26.9248,27.1737,26.6778,27.0676,691547.93660518,0
+ESGE.US,D,20200409,000000,27.4881,27.6885,27.0725,27.1549,25585825.90797,0
+ESGE.US,D,20200413,000000,27.145,27.2501,26.8295,27.2501,6806245.0838432,0
+ESGE.US,D,20200414,000000,27.755,27.9682,27.6488,27.7738,2881736.2269933,0
+ESGE.US,D,20200415,000000,27.145,27.2303,26.9168,27.145,4001880.6196311,0
+ESGE.US,D,20200416,000000,27.4792,27.5258,27.1936,27.2878,3255266.9018398,0
+ESGE.US,D,20200417,000000,28.0406,28.1646,27.6399,27.8393,1898566.1881387,0
+ESGE.US,D,20200420,000000,27.6399,27.8016,27.4405,27.5358,1637035.2331285,0
+ESGE.US,D,20200421,000000,26.9644,27.0497,26.7155,26.8216,1945826.6400814,0
+ESGE.US,D,20200422,000000,27.5645,27.5645,27.4257,27.506,1080172.0736194,0
+ESGE.US,D,20200423,000000,27.7649,27.8591,27.3483,27.383,903818.21063376,0
+ESGE.US,D,20200424,000000,27.4207,27.4207,27.0597,27.2878,1463464.9550099,0
+ESGE.US,D,20200427,000000,27.6211,27.8214,27.5546,27.7837,1135716.7402861,0
+ESGE.US,D,20200428,000000,28.1735,28.2202,27.8115,27.8214,1107626.8302656,0
+ESGE.US,D,20200429,000000,28.3164,28.6675,28.2499,28.6219,781296.11656426,0
+ESGE.US,D,20200430,000000,28.4691,28.5733,27.8591,28.0119,1136230.9120652,0
+ESGE.US,D,20200501,000000,27.5645,27.5645,26.9823,27.1073,1001178.1492841,0
+ESGE.US,D,20200504,000000,27.2035,27.4405,27.0973,27.4405,1509725.2924332,0
+ESGE.US,D,20200505,000000,27.745,27.8254,27.5447,27.5923,747262.98568492,0
+ESGE.US,D,20200506,000000,27.7173,27.7262,27.4306,27.4792,668225.70961132,0
+ESGE.US,D,20200507,000000,27.7074,27.7262,27.501,27.5923,981421.85480553,0
+ESGE.US,D,20200508,000000,27.9633,28.2073,27.9077,28.1358,596437.24744364,0
+ESGE.US,D,20200511,000000,27.9732,28.1259,27.9077,28.0019,806936.14928409,0
+ESGE.US,D,20200512,000000,28.1924,28.3828,27.8393,27.8393,599789.44580765,0
+ESGE.US,D,20200513,000000,28.1547,28.2479,27.6449,27.7917,748187.48670741,0
+ESGE.US,D,20200514,000000,27.3463,27.9821,27.2074,27.9633,787530.70143133,0
+ESGE.US,D,20200515,000000,27.5159,27.6925,27.4306,27.5923,1482216.0940692,0
+ESGE.US,D,20200518,000000,28.2202,28.6219,28.2122,28.5634,1917453.4314925,0
+ESGE.US,D,20200519,000000,28.4989,28.6318,28.3164,28.3164,963890.61349674,0
+ESGE.US,D,20200520,000000,28.7736,28.8817,28.5286,28.6784,509134.91206534,0
+ESGE.US,D,20200521,000000,28.5733,28.6268,28.2886,28.4116,867962.29038837,0
+ESGE.US,D,20200522,000000,28.0218,28.0218,27.755,27.8879,542816.18813895,0
+ESGE.US,D,20200526,000000,28.7637,28.8242,28.4582,28.5068,1115805.1860938,0
+ESGE.US,D,20200527,000000,28.5931,28.5931,28.2122,28.479,693039.03476469,0
+ESGE.US,D,20200528,000000,28.612,28.726,28.2886,28.2886,852241.74028613,0
+ESGE.US,D,20200529,000000,28.4691,28.8212,28.2975,28.7915,566505.39263792,0
+ESGE.US,D,20200601,000000,29.0216,29.3827,28.9829,29.3638,604996.6952964,0
+ESGE.US,D,20200602,000000,29.7258,30.0918,29.6782,30.0403,976483.78936586,0
+ESGE.US,D,20200603,000000,30.5075,30.8358,30.4975,30.811,1197940.5991818,0
+ESGE.US,D,20200604,000000,30.4023,30.4975,30.1166,30.2496,18408286.29243,0
+ESGE.US,D,20200605,000000,30.9935,31.2117,30.9369,31.0312,2643434.7464207,0
+ESGE.US,D,20200608,000000,30.8983,31.2305,30.7455,31.2117,2807932.4130874,0
+ESGE.US,D,20200609,000000,30.811,31.0788,30.6979,31.0411,1902343.8384454,0
+ESGE.US,D,20200610,000000,31.1651,31.3555,30.9836,31.2881,2074041.9263799,0
+ESGE.US,D,20200611,000000,30.3458,30.4688,29.6872,29.7645,1703339.1963187,0
+ESGE.US,D,20200612,000000,30.44,30.5164,29.9262,30.3557,840239.35787304,0
+ESGE.US,D,20200615,000000,29.6276,30.2694,29.5116,30.0968,770677.96523502,0
+ESGE.US,D,20200616,000000,30.807,30.8447,30.1266,30.4321,1834949.0245395,0
+ESGE.US,D,20200617,000000,30.6721,30.7782,30.567,30.6533,840984.40286282,0
+ESGE.US,D,20200618,000000,30.6066,30.807,30.6066,30.6622,349551.11451936,0
+ESGE.US,D,20200619,000000,31.1423,31.1423,30.5868,30.6919,609834.95092012,0
+ESGE.US,D,20200622,000000,30.8735,31.1036,30.8258,31.0748,512522.39672791,0
+ESGE.US,D,20200623,000000,31.4289,31.535,31.3436,31.3813,557208.96523506,0
+ESGE.US,D,20200624,000000,31.2375,31.3248,30.7683,30.9508,562989.86912054,0
+ESGE.US,D,20200625,000000,30.9121,31.0937,30.7634,31.0937,564102.89979539,0
+ESGE.US,D,20200626,000000,31.0371,31.0371,30.6146,30.7683,588328.4560326,0
+ESGE.US,D,20200629,000000,30.7882,30.9121,30.5967,30.9121,473937.33333324,0
+ESGE.US,D,20200630,000000,30.807,30.8635,30.6235,30.7584,936511.47034746,0
+ESGE.US,D,20200701,000000,30.9121,31.2286,30.9121,31.1621,654096.06748453,0
+ESGE.US,D,20200702,000000,31.784,32.0191,31.7473,31.8425,517811.30879335,0
+ESGE.US,D,20200706,000000,32.9158,33.1746,32.9118,33.1647,1616514.738241,0
+ESGE.US,D,20200707,000000,32.7918,32.9475,32.6093,32.6281,431789.3619631,0
+ESGE.US,D,20200708,000000,33.0695,33.491,33.0506,33.491,1792404.8384454,0
+ESGE.US,D,20200709,000000,33.7886,33.8372,33.2718,33.5198,487762.50511238,0
+ESGE.US,D,20200710,000000,33.377,33.3948,33.1469,33.3671,517352.58691196,0
+ESGE.US,D,20200713,000000,33.6071,33.8511,33.1558,33.1945,649955.47239251,0
+ESGE.US,D,20200714,000000,32.7918,33.2718,32.7233,33.2332,503727.03476472,0
+ESGE.US,D,20200715,000000,33.4345,33.4434,33.1558,33.3383,491818.41308783,0
+ESGE.US,D,20200716,000000,32.7045,32.888,32.6192,32.8781,683210.28834342,0
+ESGE.US,D,20200717,000000,33.0318,33.0794,32.8493,33.0219,430505.94887517,0
+ESGE.US,D,20200720,000000,33.1945,33.4534,33.0983,33.4534,351165.21063388,0
+ESGE.US,D,20200721,000000,34.0475,34.0574,33.8184,33.8461,704421.38650292,0
+ESGE.US,D,20200722,000000,33.7499,33.7787,33.5148,33.7122,392434.04907967,0
+ESGE.US,D,20200723,000000,33.7023,33.7886,33.2718,33.4147,476509.2004089,0
+ESGE.US,D,20200724,000000,33.0318,33.3571,32.9733,33.3472,554157.20449887,0
+ESGE.US,D,20200727,000000,33.5783,33.9037,33.491,33.8938,357838.35378316,0
+ESGE.US,D,20200728,000000,33.8838,33.9523,33.6269,33.6636,542058.03680971,0
+ESGE.US,D,20200729,000000,33.9999,34.2974,33.9622,34.2389,437030.88957046,0
+ESGE.US,D,20200730,000000,33.8184,33.9136,33.5248,33.8461,1178197.4110427,0
+ESGE.US,D,20200731,000000,33.8461,33.8461,33.3671,33.6071,1211292.9345601,0
+ESGE.US,D,20200803,000000,33.7122,33.9225,33.7122,33.865,501468.71165634,0
+ESGE.US,D,20200804,000000,34.0098,34.2875,34.0098,34.2875,392109.41513284,0
+ESGE.US,D,20200805,000000,34.5653,34.7815,34.5653,34.6892,366371.58895698,0
+ESGE.US,D,20200806,000000,34.5851,34.7478,34.4214,34.7378,261410.98159504,0
+ESGE.US,D,20200807,000000,34.0852,34.2191,33.8739,34.0663,382529.68916148,0
+ESGE.US,D,20200810,000000,34.105,34.1536,33.8461,34.0663,372840.07157457,0
+ESGE.US,D,20200811,000000,34.2677,34.3064,33.9523,33.98,428784.98568498,0
+ESGE.US,D,20200812,000000,34.3252,34.5077,34.232,34.479,505063.88139049,0
+ESGE.US,D,20200813,000000,34.4115,34.4115,34.1735,34.3153,463364.55010216,0
+ESGE.US,D,20200814,000000,34.2102,34.2578,34.1437,34.2191,584700.0163598,0
+ESGE.US,D,20200817,000000,34.4889,34.6327,34.3947,34.6327,602616.38241297,0
+ESGE.US,D,20200818,000000,34.5553,34.6684,34.3708,34.5851,390942.95092017,0
+ESGE.US,D,20200819,000000,34.4889,34.4889,34.1804,34.2191,343309.47239257,0
+ESGE.US,D,20200820,000000,33.6636,34.0763,33.5783,34.0663,564386.19836389,0
+ESGE.US,D,20200821,000000,34.0663,34.2776,33.9324,34.2776,342203.49897744,0
+ESGE.US,D,20200824,000000,34.7378,34.8043,34.5325,34.6327,580378.9570551,0
+ESGE.US,D,20200825,000000,34.7775,35.0543,34.7091,35.0543,426174.80777087,0
+ESGE.US,D,20200826,000000,35.0245,35.1415,34.959,35.1306,878807.28220841,0
+ESGE.US,D,20200827,000000,35.2645,35.2645,34.7289,34.9104,462832.23108375,0
+ESGE.US,D,20200828,000000,35.0543,35.3042,34.9967,35.3042,983351.51124724,0
+ESGE.US,D,20200831,000000,34.6416,34.7775,34.3302,34.4889,531041.65439662,0
+ESGE.US,D,20200901,000000,34.8628,35.1128,34.8529,35.083,741256.2494886,0
+ESGE.US,D,20200902,000000,35.1604,35.1604,34.7289,35.0245,590179.47443751,0
+ESGE.US,D,20200903,000000,34.8241,34.8628,34.1626,34.3639,730263.05521458,0
+ESGE.US,D,20200904,000000,34.4115,34.5702,33.7886,34.3937,689701.95910006,0
+ESGE.US,D,20200908,000000,33.7598,34.0286,33.6745,33.7122,662671.64621663,0
+ESGE.US,D,20200909,000000,34.1139,34.3461,34.0286,34.2776,522338.03680971,0
+ESGE.US,D,20200910,000000,34.3252,34.3351,33.7222,33.7499,878301.17586894,0
+ESGE.US,D,20200911,000000,34.2191,34.2677,33.9136,34.0763,313981.51738235,0
+ESGE.US,D,20200914,000000,34.5375,34.6327,34.4304,34.6029,894945.21881372,0
+ESGE.US,D,20200915,000000,34.9868,35.0543,34.8817,34.9868,651821.6134968,0
+ESGE.US,D,20200916,000000,35.083,35.1882,34.9005,34.9392,485939.71574632,0
+ESGE.US,D,20200917,000000,34.5464,34.8043,34.4889,34.7577,590034.2965234,0
+ESGE.US,D,20200918,000000,34.7944,34.7944,34.4403,34.479,424507.27811852,0
+ESGE.US,D,20200921,000000,33.9225,34.1774,33.6349,34.1626,783154.19222888,0
+ESGE.US,D,20200922,000000,34.0376,34.0376,33.6557,33.9523,557638.44989764,0
+ESGE.US,D,20200923,000000,33.8838,33.8938,33.3958,33.4147,562259.94683015,0
+ESGE.US,D,20200924,000000,32.9832,33.4623,32.885,33.2619,602205.04498965,0
+ESGE.US,D,20200925,000000,33.0417,33.3234,32.8017,33.2986,488876.54396718,0
+ESGE.US,D,20200928,000000,33.74,33.7598,33.5099,33.6448,497788.85480562,0
+ESGE.US,D,20200929,000000,33.5486,33.74,33.5327,33.617,476571.70756637,0
+ESGE.US,D,20200930,000000,33.8938,34.2776,33.8739,34.1437,458459.75460113,0
+ESGE.US,D,20201001,000000,34.469,34.5375,34.234,34.5176,3555700.4969318,0
+ESGE.US,D,20201002,000000,34.0574,34.3937,34.0574,34.1239,1041623.3047033,0
+ESGE.US,D,20201005,000000,34.3252,34.5653,34.3252,34.5653,447595.60736187,0
+ESGE.US,D,20201006,000000,34.6615,34.8727,34.4889,34.5851,1144339.7034763,0
+ESGE.US,D,20201007,000000,34.9868,35.1128,34.845,35.0156,15905427.118606,0
+ESGE.US,D,20201008,000000,35.1782,35.3231,35.0642,35.3231,2520219.0245394,0
+ESGE.US,D,20201009,000000,35.3895,35.6395,35.3092,35.572,2177540.6728012,0
+ESGE.US,D,20201012,000000,35.7833,35.9747,35.6881,35.8696,838780.52147222,0
+ESGE.US,D,20201013,000000,35.7833,35.8121,35.572,35.7436,1420807.8527604,0
+ESGE.US,D,20201014,000000,35.7734,35.8597,35.5522,35.5621,1219589.2474435,0
+ESGE.US,D,20201015,000000,35.0929,35.3697,35.0344,35.333,930931.19427384,0
+ESGE.US,D,20201016,000000,35.448,35.5343,35.3231,35.4381,1234216.9304701,0
+ESGE.US,D,20201019,000000,35.4956,35.6583,35.2645,35.3131,1048846.9141102,0
+ESGE.US,D,20201020,000000,35.5909,35.9083,35.5621,35.7635,1223612.8936603,0
+ESGE.US,D,20201021,000000,35.7922,35.9549,35.7436,35.7734,1123217.3251531,0
+ESGE.US,D,20201022,000000,35.8795,35.8845,35.5819,35.7833,1947180.6257665,0
+ESGE.US,D,20201023,000000,35.8597,35.9648,35.6296,35.945,671112.12883422,0
+ESGE.US,D,20201026,000000,35.5046,35.7258,35.208,35.4956,927207.98568488,0
+ESGE.US,D,20201027,000000,35.5998,35.7635,35.5145,35.7158,675492.67075651,0
+ESGE.US,D,20201028,000000,35.1505,35.213,34.8142,34.843,987947.80368078,0
+ESGE.US,D,20201029,000000,34.9868,35.3429,34.9104,35.208,673171.84049066,0
+ESGE.US,D,20201030,000000,34.9104,34.959,34.5563,34.7478,906617.92638018,0
+ESGE.US,D,20201102,000000,35.1306,35.2645,34.9779,35.2645,774221.71779125,0
+ESGE.US,D,20201103,000000,35.333,35.5046,35.1505,35.3994,745712.40490782,0
+ESGE.US,D,20201104,000000,35.7922,36.6125,35.7922,36.4449,926021.35787302,0
+ESGE.US,D,20201105,000000,37.1154,37.2205,36.8188,37.1253,1945195.519427,0
+ESGE.US,D,20201106,000000,37.1055,37.4328,36.9904,37.3177,7349533.100203,0
+ESGE.US,D,20201109,000000,38.506,38.6012,37.5409,37.5568,8717402.4314911,0
+ESGE.US,D,20201110,000000,37.404,37.4378,36.9448,37.1342,1212016.8077707,0
+ESGE.US,D,20201111,000000,37.0003,37.3455,36.914,37.3078,1262979.2965233,0
+ESGE.US,D,20201112,000000,37.3941,37.5379,36.9626,37.0589,1008719.3353781,0
+ESGE.US,D,20201113,000000,37.5657,37.6431,37.3257,37.6332,882770.43762763,0
+ESGE.US,D,20201116,000000,38.017,38.1896,37.9525,38.1331,746797.20654382,0
+ESGE.US,D,20201117,000000,37.8633,38.1033,37.78,37.9982,1000204.2474436,0
+ESGE.US,D,20201118,000000,38.1509,38.1807,37.9317,37.9406,898024.20040882,0
+ESGE.US,D,20201119,000000,37.7393,38.0081,37.6431,37.9694,1213376.8425355,0
+ESGE.US,D,20201120,000000,38.1033,38.3245,38.0835,38.2184,905929.33946812,0
+ESGE.US,D,20201123,000000,38.6399,38.6399,38.2164,38.2948,653319.76891602,0
+ESGE.US,D,20201124,000000,38.6399,38.8125,38.4098,38.8125,774021.08997939,0
+ESGE.US,D,20201125,000000,38.4386,38.6012,38.3434,38.6012,648540.99590989,0
+ESGE.US,D,20201127,000000,38.8224,38.9563,38.7838,38.8899,457370.92024531,0
+ESGE.US,D,20201130,000000,38.3533,38.3533,37.8444,37.8444,771878.70756631,0
+ESGE.US,D,20201201,000000,38.5249,38.6786,38.3146,38.5645,1260359.0368096,0
+ESGE.US,D,20201202,000000,38.4386,38.6786,38.3245,38.6399,1011974.7484661,0
+ESGE.US,D,20201203,000000,39.0039,39.1944,38.9087,38.9752,706172.59509188,0
+ESGE.US,D,20201204,000000,39.3015,39.3928,39.2321,39.3878,1651895.8057256,0
+ESGE.US,D,20201207,000000,39.3214,39.4751,39.244,39.359,766289.35787306,0
+ESGE.US,D,20201208,000000,39.3977,39.4553,39.2648,39.4265,703824.54396714,0
+ESGE.US,D,20201209,000000,39.6378,39.6378,38.9335,39.1398,839251.34151312,0
+ESGE.US,D,20201210,000000,39.1002,39.6566,39.0813,39.6467,868788.99795483,0
+ESGE.US,D,20201211,000000,39.4453,39.484,39.2916,39.3491,1095663.7668709,0
+ESGE.US,D,20201214,000000,39.4086,39.5148,39.1656,39.1656,839241.25971353,0
+ESGE.US,D,20201215,000000,39.359,39.6298,39.2529,39.6011,805456.14110413,0
+ESGE.US,D,20201216,000000,39.726,39.8629,39.611,39.8044,1057241.0204497,0
+ESGE.US,D,20201217,000000,40.0167,40.0752,39.9195,40.0752,1662739.7893657,0
+ESGE.US,D,20201218,000000,39.978,39.9978,39.7558,39.8818,2447912.3578727,0
+ESGE.US,D,20201221,000000,39.1279,39.5812,39.1081,39.4275,1414307.1083842,0
+ESGE.US,D,20201222,000000,39.3313,39.3313,39.0694,39.1656,1467734.5971367,0
+ESGE.US,D,20201223,000000,39.5624,39.6596,39.4771,39.611,1345911.1717789,0
+ESGE.US,D,20201224,000000,39.4463,39.485,39.1468,39.3491,765166.24539862,0
+ESGE.US,D,20201228,000000,39.5425,39.5812,39.3878,39.4761,774275.15132909,0
+ESGE.US,D,20201229,000000,39.7945,40.0653,39.7746,40.0464,1030621.0368096,0
+ESGE.US,D,20201230,000000,40.5682,40.7179,40.5196,40.5969,990271.65848651,0
+ESGE.US,D,20201231,000000,40.8389,40.8389,40.3847,40.587,937165.77914091,0
+ESGE.US,D,20210104,000000,41.3607,41.438,40.714,40.8766,1155480.0920243,0
+ESGE.US,D,20210105,000000,41.2159,41.7574,41.1524,41.7574,1000814.1963188,0
+ESGE.US,D,20210106,000000,41.448,41.9022,41.322,41.3805,1776097.527607,0
+ESGE.US,D,20210107,000000,41.689,41.8636,41.4966,41.8437,2590990.2331283,0
+ESGE.US,D,20210108,000000,42.6372,42.9655,42.4141,42.9556,4098207.1738233,0
+ESGE.US,D,20210111,000000,42.4438,42.5787,42.3178,42.4141,1671119.7811858,0
+ESGE.US,D,20210112,000000,42.6075,42.8287,42.4934,42.7721,2140620.114519,0
+ESGE.US,D,20210113,000000,42.8495,43.1203,42.6471,42.9368,3586798.8159502,0
+ESGE.US,D,20210114,000000,43.3811,43.5458,43.1778,43.2264,20340736.400814,0
+ESGE.US,D,20210115,000000,42.8594,42.9457,42.5599,42.6372,5283859.0674836,0
+ESGE.US,D,20210119,000000,43.4982,43.5081,43.2363,43.3226,2226464.6216764,0
+ESGE.US,D,20210120,000000,44.0298,44.252,43.9604,44.2034,2383841.5132919,0
+ESGE.US,D,20210121,000000,44.4167,44.4355,44.1647,44.3869,1506464.8384455,0
+ESGE.US,D,20210122,000000,43.7878,44.0556,43.7293,43.9812,1156291.6768914,0
+ESGE.US,D,20210125,000000,44.6577,44.7351,43.9227,44.3284,1665894.3844577,0
+ESGE.US,D,20210126,000000,43.9227,44.0388,43.765,43.9713,1314752.3619629,0
+ESGE.US,D,20210127,000000,43.0627,43.1758,42.6759,42.6948,1192099.2044987,0
+ESGE.US,D,20210128,000000,42.6372,43.1778,42.5787,43.0528,1546848.4948872,0
+ESGE.US,D,20210129,000000,42.2107,42.3853,41.7574,41.9508,1901576.6134965,0
+ESGE.US,D,20210201,000000,42.9893,43.1877,42.6561,43.1391,1896833.126789,0
+ESGE.US,D,20210202,000000,43.7491,43.7779,43.5359,43.7095,3641735.5501015,0
+ESGE.US,D,20210203,000000,43.9812,44.0388,43.7243,43.9128,2786727.3640076,0
+ESGE.US,D,20210204,000000,43.8265,43.9128,43.5646,43.8751,1993233.2781182,0
+ESGE.US,D,20210205,000000,44.0685,44.252,43.8939,44.1935,2698834.2351733,0
+ESGE.US,D,20210208,000000,44.1647,44.4256,44.1419,44.3383,1035867.6053168,0
+ESGE.US,D,20210209,000000,44.4068,44.9086,44.3869,44.8412,2576022.7934555,0
+ESGE.US,D,20210210,000000,45.2092,45.2766,44.7152,44.9384,1725861.936605,0
+ESGE.US,D,20210211,000000,45.3639,45.6317,45.2955,45.4701,2154195.2576683,0
+ESGE.US,D,20210212,000000,45.2766,45.6238,45.228,45.4701,975595.58282189,0
+ESGE.US,D,20210216,000000,45.7022,45.7984,45.4304,45.5474,2503255.3885475,0
+ESGE.US,D,20210217,000000,45.5593,45.6337,45.3054,45.6238,1004437.5950918,0
+ESGE.US,D,20210218,000000,45.0832,45.0832,44.503,44.9285,1099828.558282,0
+ESGE.US,D,20210219,000000,45.3441,45.4403,45.0832,45.237,970643.40286279,0
+ESGE.US,D,20210222,000000,44.1647,44.2133,43.7928,43.8553,1736799.6809812,0
+ESGE.US,D,20210223,000000,43.5746,44.1518,43.1014,44.0001,1995023.8057256,0
+ESGE.US,D,20210224,000000,43.3712,43.7343,43.0141,43.7095,2401455.4253574,0
+ESGE.US,D,20210225,000000,43.643,43.7581,42.6104,42.7047,1187061.3292431,0
+ESGE.US,D,20210226,000000,42.4339,42.4726,41.8536,42.1641,1753465.9038851,0
+ESGE.US,D,20210301,000000,43.0241,43.3712,42.8882,43.2661,1294166.3353781,0
+ESGE.US,D,20210302,000000,43.0141,43.033,42.6858,42.8009,1149156.7873208,0
+ESGE.US,D,20210303,000000,43.1778,43.2562,42.5509,42.7245,1097438.163599,0
+ESGE.US,D,20210304,000000,42.541,42.7047,41.4866,41.7773,2159637.4130875,0
+ESGE.US,D,20210305,000000,42.2891,42.2921,41.3607,42.2117,2326689.8077705,0
+ESGE.US,D,20210308,000000,41.5055,41.5154,40.955,40.9937,3092607.1472386,0
+ESGE.US,D,20210309,000000,41.5838,42.1542,41.5838,41.9796,2676406.2638031,0
+ESGE.US,D,20210310,000000,42.182,42.182,41.6176,41.8735,1436288.4560324,0
+ESGE.US,D,20210311,000000,42.8009,43.149,42.5886,43.1213,868327.25153357,0
+ESGE.US,D,20210312,000000,42.3178,42.3575,42.0183,42.3575,2296109.6932511,0
+ESGE.US,D,20210315,000000,42.2117,42.4726,42.0272,42.4726,945592.14723907,0
+ESGE.US,D,20210316,000000,42.6273,42.7047,42.3754,42.5311,1408848.8220856,0
+ESGE.US,D,20210317,000000,42.057,42.7612,41.9221,42.6273,1151034.0184047,0
+ESGE.US,D,20210318,000000,42.2692,42.299,41.7673,41.8735,2967961.8261753,0
+ESGE.US,D,20210319,000000,41.9122,42.3,41.7287,42.2792,1167791.9856848,0
+ESGE.US,D,20210322,000000,42.1343,42.3754,41.9508,42.2891,2078534.3762777,0
+ESGE.US,D,20210323,000000,41.6602,41.7475,41.3319,41.4003,4085459.7464204,0
+ESGE.US,D,20210324,000000,41.1673,41.1673,40.4333,40.4422,4005364.8895697,0
+ESGE.US,D,20210325,000000,40.4134,40.7616,40.3936,40.6743,4488668.214723,0
+ESGE.US,D,20210326,000000,41.1097,41.7088,40.8746,41.7088,1323613.2556235,0
+ESGE.US,D,20210329,000000,41.2734,41.5739,41.197,41.4767,2303949.300613,0
+ESGE.US,D,20210330,000000,41.6027,41.7336,41.3418,41.6701,1686995.5910017,0
+ESGE.US,D,20210331,000000,41.5928,41.9508,41.564,41.8735,1362063.2229036,0
+ESGE.US,D,20210401,000000,42.4924,42.5212,42.2117,42.2692,1624121.4560324,0
+ESGE.US,D,20210405,000000,42.5787,42.5787,42.2891,42.4924,1792524.8118606,0
+ESGE.US,D,20210406,000000,42.4141,42.8009,42.3377,42.666,1911119.0368094,0
+ESGE.US,D,20210407,000000,42.0857,42.1542,41.8784,41.9895,1278938.7852758,0
+ESGE.US,D,20210408,000000,42.4726,42.5599,42.3377,42.424,1267520.139059,0
+ESGE.US,D,20210409,000000,41.9508,42.1056,41.8536,42.0183,1574794.2351735,0
+ESGE.US,D,20210412,000000,41.8536,41.8536,41.6215,41.805,1540437.4785273,0
+ESGE.US,D,20210413,000000,41.8824,42.0957,41.7088,41.9707,1596854.2208586,0
+ESGE.US,D,20210414,000000,42.2196,42.549,42.1234,42.1641,1145671.5092022,0
+ESGE.US,D,20210415,000000,42.3952,42.5985,42.3863,42.5212,1540099.738241,0
+ESGE.US,D,20210416,000000,42.7047,42.7245,42.4924,42.6759,2476161.5603267,0
+ESGE.US,D,20210419,000000,42.6948,42.6948,42.3902,42.541,1329829.6932513,0
+ESGE.US,D,20210420,000000,42.5113,42.5599,42.1006,42.2405,1689173.2597134,0
+ESGE.US,D,20210421,000000,42.0173,42.4924,41.927,42.4627,2484728.0654392,0
+ESGE.US,D,20210422,000000,42.541,42.5936,42.173,42.3754,2279451.5357869,0
+ESGE.US,D,20210423,000000,42.8306,42.9844,42.7096,42.8882,1212782.0163597,0
+ESGE.US,D,20210426,000000,42.8882,43.0042,42.7721,42.9556,2601646.695296,0
+ESGE.US,D,20210427,000000,43.0141,43.0578,42.8753,42.9179,1121195.9243352,0
+ESGE.US,D,20210428,000000,43.1292,43.4684,43.0241,43.2462,1542278.4151326,0
+ESGE.US,D,20210429,000000,43.4109,43.4109,42.8108,43.1292,1821543.2556234,0
+ESGE.US,D,20210430,000000,42.5886,42.7047,42.3377,42.5113,1504883.0040897,0
+ESGE.US,D,20210503,000000,42.4141,42.6948,42.3178,42.5212,1515737.0695293,0
+ESGE.US,D,20210504,000000,42.2206,42.2355,41.7376,42.0758,2581653.4785271,0
+ESGE.US,D,20210505,000000,42.2405,42.3089,42.057,42.2504,1471055.541922,0
+ESGE.US,D,20210506,000000,42.3754,42.6075,42.2504,42.6075,1883392.0715743,0
+ESGE.US,D,20210507,000000,42.782,43.1391,42.7434,42.9755,1641708.1472389,0
+ESGE.US,D,20210510,000000,42.8207,42.8207,42.2117,42.2603,1403111.2699384,0
+ESGE.US,D,20210511,000000,41.4093,42.1155,41.4003,42.057,1489806.6809813,0
+ESGE.US,D,20210512,000000,41.4866,41.4966,40.832,40.9252,2695001.1349688,0
+ESGE.US,D,20210513,000000,41.0036,41.2069,40.6455,40.9163,1911011.1615538,0
+ESGE.US,D,20210514,000000,41.438,41.7039,41.2456,41.6701,1544574.0408995,0
+ESGE.US,D,20210517,000000,41.3904,41.6215,41.2833,41.6215,3137983.3108378,0
+ESGE.US,D,20210518,000000,42.1056,42.3426,42.0371,42.1641,1897757.6278115,0
+ESGE.US,D,20210519,000000,41.6027,42.1869,41.6027,42.0371,3377809.1595085,0
+ESGE.US,D,20210520,000000,42.1691,42.5311,42.1542,42.5311,1445417.5255621,0
+ESGE.US,D,20210521,000000,42.2891,42.424,41.8328,41.8923,3770429.7218806,0
+ESGE.US,D,20210524,000000,42.1056,42.3476,42.0272,42.2891,1598622.5685068,0
+ESGE.US,D,20210525,000000,42.7622,42.8257,42.5787,42.7146,1100601.8323106,0
+ESGE.US,D,20210526,000000,42.9179,43.0627,42.8396,43.0627,1181011.2413086,0
+ESGE.US,D,20210527,000000,43.0627,43.1114,42.908,43.033,1942450.2453984,0
+ESGE.US,D,20210528,000000,43.0528,43.3425,43.0528,43.2661,1053311.1349691,0
+ESGE.US,D,20210601,000000,44.2996,44.3095,44.0685,44.2133,1104829.1308791,0
+ESGE.US,D,20210602,000000,44.2133,44.2897,44.0447,44.2619,1112306.8016358,0
+ESGE.US,D,20210603,000000,43.9128,43.9416,43.6916,43.8265,1898972.4846622,0
+ESGE.US,D,20210604,000000,44.0685,44.2421,44.0388,44.2421,3814357.1308786,0
+ESGE.US,D,20210607,000000,43.9812,44.0199,43.7878,44.0199,1131604.3742329,0
+ESGE.US,D,20210608,000000,43.9128,43.9128,43.6569,43.8265,891093.97136996,0
+ESGE.US,D,20210609,000000,43.7977,43.8463,43.5944,43.6043,1215308.5153372,0
+ESGE.US,D,20210610,000000,43.886,44.0507,43.7977,44.0407,1340512.3680979,0
+ESGE.US,D,20210611,000000,43.9346,43.9475,43.7402,43.886,907433.5439671,0
+ESGE.US,D,20210614,000000,43.9535,44.0606,43.8563,43.9832,974656.96727997,0
+ESGE.US,D,20210615,000000,43.8662,43.8662,43.6331,43.7501,635224.9550101,0
+ESGE.US,D,20210616,000000,43.6916,43.7303,42.9725,43.1669,1267679.4314926,0
+ESGE.US,D,20210617,000000,43.3901,43.5746,43.2929,43.4585,1502942.2576684,0
+ESGE.US,D,20210618,000000,43.3702,43.4774,43.0885,43.157,1775672.0756643,0
+ESGE.US,D,20210621,000000,43.0985,43.3802,42.9338,43.3802,1690834.740286,0
+ESGE.US,D,20210622,000000,42.914,43.1371,42.8068,43.1371,1114655.8609405,0
+ESGE.US,D,20210623,000000,43.4188,43.6331,43.3563,43.3702,1033659.6912063,0
+ESGE.US,D,20210624,000000,43.6718,43.8077,43.6182,43.8077,1515614.0715743,0
+ESGE.US,D,20210625,000000,44.1866,44.1866,43.9049,44.0507,1962181.3353779,0
+ESGE.US,D,20210628,000000,44.0894,44.2064,44.005,44.2064,842141.79345586,0
+ESGE.US,D,20210629,000000,43.8761,44.0993,43.7303,44.0993,1749020.8384455,0
+ESGE.US,D,20210630,000000,43.8463,43.9396,43.7402,43.8761,1468908.1186091,0
+ESGE.US,D,20210701,000000,43.8761,43.891,43.3365,43.526,2918973.3537826,0
+ESGE.US,D,20210702,000000,43.4099,43.4972,43.2056,43.4674,1141803.1226992,0
+ESGE.US,D,20210706,000000,42.9725,43.0499,42.6194,42.7582,1407529.1145191,0
+ESGE.US,D,20210707,000000,43.0112,43.0439,42.6224,42.8455,2950555.5991814,0
+ESGE.US,D,20210708,000000,41.9518,42.0778,41.7862,41.9132,1785337.4969322,0
+ESGE.US,D,20210709,000000,42.418,42.671,42.302,42.6323,647117.44580764,0
+ESGE.US,D,20210712,000000,42.6224,42.7682,42.4765,42.7682,739697.60327183,0
+ESGE.US,D,20210713,000000,42.7781,42.9814,42.7096,42.7295,1424805.2862983,0
+ESGE.US,D,20210714,000000,43.0697,43.1272,42.8068,42.9427,1131835.2474435,0
+ESGE.US,D,20210715,000000,42.9824,43.1669,42.8802,42.9913,1805573.6850712,0
+ESGE.US,D,20210716,000000,43.0985,43.1302,42.5946,42.6809,901816.97341495,0
+ESGE.US,D,20210719,000000,42.1175,42.1175,41.7822,41.9419,1551914.5991817,0
+ESGE.US,D,20210720,000000,41.8447,42.1849,41.6989,42.1175,2155027.0061345,0
+ESGE.US,D,20210721,000000,41.9717,42.4279,41.8755,42.4279,1160280.0368096,0
+ESGE.US,D,20210722,000000,42.5499,42.5737,42.3407,42.545,1054886.9202452,0
+ESGE.US,D,20210723,000000,41.9499,42.0391,41.6245,41.806,23293213.590997,0
+ESGE.US,D,20210726,000000,40.9699,41.1841,40.8826,40.9609,6423436.1288331,0
+ESGE.US,D,20210727,000000,40.0375,40.1734,39.6001,40.1248,2571295.4376273,0
+ESGE.US,D,20210728,000000,40.6009,41.2962,40.5334,41.2228,2834577.6012264,0
+ESGE.US,D,20210729,000000,41.6404,41.6404,41.3349,41.5045,2035763.3496928,0
+ESGE.US,D,20210730,000000,41.0482,41.3299,41.0185,41.0383,1474443.0265846,0
+ESGE.US,D,20210802,000000,41.4658,41.6503,41.3884,41.4559,2177430.7811857,0
+ESGE.US,D,20210803,000000,41.4559,41.6215,41.2129,41.6215,1170472.7361961,0
+ESGE.US,D,20210804,000000,41.9419,42.1076,41.7475,41.8259,1328277.0961143,0
+ESGE.US,D,20210805,000000,41.7287,41.8745,41.7088,41.7475,916566.64621658,0
+ESGE.US,D,20210806,000000,41.5829,41.6503,41.2476,41.3686,1087615.4662574,0
+ESGE.US,D,20210809,000000,41.5531,41.6523,41.4658,41.5243,874046.65644154,0
+ESGE.US,D,20210810,000000,41.6701,41.689,41.4956,41.5928,988047.61349673,0
+ESGE.US,D,20210811,000000,41.7773,41.7773,41.4757,41.6801,760607.25562357,0
+ESGE.US,D,20210812,000000,41.3012,41.3398,41.1157,41.2813,1264129.6298566,0
+ESGE.US,D,20210813,000000,41.1256,41.2129,40.9312,41.2129,1581488.5501019,0
+ESGE.US,D,20210816,000000,40.8925,40.8925,40.6009,40.8052,826007.88957038,0
+ESGE.US,D,20210817,000000,40.2121,40.3291,39.9502,40.1545,1549763.143149,0
+ESGE.US,D,20210818,000000,40.4065,40.582,40.1734,40.1833,2324171.3742327,0
+ESGE.US,D,20210819,000000,39.5713,39.7459,39.4424,39.6388,1827089.2535784,0
+ESGE.US,D,20210820,000000,39.2698,39.6249,39.2698,39.5902,1888284.7689158,0
+ESGE.US,D,20210823,000000,39.9403,40.2508,39.8718,40.2021,1233351.9120652,0
+ESGE.US,D,20210824,000000,40.8052,41.1643,40.7467,41.1157,1605100.1247441,0
+ESGE.US,D,20210825,000000,41.1157,41.1732,40.9669,41.1643,1186596.558282,0
+ESGE.US,D,20210826,000000,40.8737,40.9123,40.6981,40.708,735878.61758676,0
+ESGE.US,D,20210827,000000,40.9699,41.2615,40.8925,41.2615,851376.72188122,0
+ESGE.US,D,20210830,000000,41.32,41.4222,41.1554,41.3686,652869.11247431,0
+ESGE.US,D,20210831,000000,41.9518,42.0203,41.8745,41.9419,1662443.3844577,0
+ESGE.US,D,20210901,000000,42.1462,42.5589,42.1462,42.3893,1277508.1779139,0
+ESGE.US,D,20210902,000000,42.3307,42.4379,42.1462,42.2147,1117891.1104292,0
+ESGE.US,D,20210903,000000,42.2534,42.4765,42.2534,42.4279,709002.55623708,0
+ESGE.US,D,20210907,000000,42.5152,42.8267,42.5152,42.7295,1979221.5930466,0
+ESGE.US,D,20210908,000000,42.4765,42.4765,41.9905,42.049,1279709.0347646,0
+ESGE.US,D,20210909,000000,41.8447,42.0391,41.7574,41.9717,1145429.546012,0
+ESGE.US,D,20210910,000000,42.2821,42.3159,41.9132,41.9518,1225892.3885478,0
+ESGE.US,D,20210913,000000,41.9905,42.1661,41.8348,42.0689,2045981.2535783,0
+ESGE.US,D,20210914,000000,41.9717,41.9806,41.6701,41.7475,1190489.1411041,0
+ESGE.US,D,20210915,000000,41.563,41.7336,41.4172,41.7187,992678.18404888,0
+ESGE.US,D,20210916,000000,41.0482,41.2803,40.9748,41.2426,1053933.1820039,0
+ESGE.US,D,20210917,000000,41.2714,41.3101,40.9996,41.0581,993191.34764806,0
+ESGE.US,D,20210920,000000,40.1446,40.3291,39.6586,39.9889,1532334.736196,0
+ESGE.US,D,20210921,000000,40.2508,40.3876,40.096,40.2805,1390370.8997952,0
+ESGE.US,D,20210922,000000,40.582,41.0581,40.582,40.7953,1175207.149284,0
+ESGE.US,D,20210923,000000,40.9411,41.1216,40.8637,41.0383,1041986.2494885,0
+ESGE.US,D,20210924,000000,40.708,40.7566,40.591,40.591,836373.99590985,0
+ESGE.US,D,20210927,000000,40.6207,40.9897,40.5334,40.8925,1055391.0102247,0
+ESGE.US,D,20210928,000000,40.6207,40.6981,40.222,40.3579,1631962.0715743,0
+ESGE.US,D,20210929,000000,40.222,40.3311,39.9452,39.979,1312361.9672799,0
+ESGE.US,D,20210930,000000,40.348,40.5334,40.1645,40.2706,976464.63394663,0
+ESGE.US,D,20211001,000000,40.2706,40.3579,39.8332,40.1545,11360611.345601,0
+ESGE.US,D,20211004,000000,39.8232,39.8917,39.2896,39.5316,3739655.0286291,0
+ESGE.US,D,20211005,000000,39.6487,39.9889,39.6288,39.8431,2201644.2392634,0
+ESGE.US,D,20211006,000000,39.3957,39.735,39.2311,39.6874,4362044.8445799,0
+ESGE.US,D,20211007,000000,40.2607,40.6396,40.222,40.4452,1252572.8629854,0
+ESGE.US,D,20211008,000000,40.5523,40.6495,40.4263,40.5235,1602087.6830263,0
+ESGE.US,D,20211011,000000,40.7179,40.8637,40.4362,40.4362,1122363.3967278,0
+ESGE.US,D,20211012,000000,40.5334,40.5572,40.2617,40.2994,1281818.147239,0
+ESGE.US,D,20211013,000000,40.6495,40.951,40.5721,40.9411,1120191.7770959,0
+ESGE.US,D,20211014,000000,41.1355,41.1355,40.9123,41.0671,897574.55214706,0
+ESGE.US,D,20211015,000000,41.2714,41.6453,41.2426,41.5531,1105394.7198362,0
+ESGE.US,D,20211018,000000,41.4073,41.6602,41.3498,41.5243,774492.91820025,0
+ESGE.US,D,20211019,000000,41.8447,42.1264,41.7673,42.049,1439110.3517379,0
+ESGE.US,D,20211020,000000,42.1661,42.2147,42.0203,42.1462,1703953.1779138,0
+ESGE.US,D,20211021,000000,41.6602,41.7723,41.568,41.6801,9811030.6830246,0
+ESGE.US,D,20211022,000000,41.7475,41.9132,41.4589,41.6017,2595403.0368093,0
+ESGE.US,D,20211025,000000,41.806,41.9032,41.6116,41.8348,1117584.6237217,0
+ESGE.US,D,20211026,000000,41.9419,41.9806,41.5343,41.563,1863398.8548053,0
+ESGE.US,D,20211027,000000,41.3785,41.5442,41.2089,41.2327,1255996.6421265,0
+ESGE.US,D,20211028,000000,41.0383,41.2714,40.9699,41.2714,1702743.3619628,0
+ESGE.US,D,20211029,000000,40.708,40.7715,40.4452,40.6882,2173570.4601223,0
+ESGE.US,D,20211101,000000,40.6306,40.9798,40.582,40.9609,1232899.2392636,0
+ESGE.US,D,20211102,000000,40.7278,40.7278,40.5731,40.591,1037020.96319,0
+ESGE.US,D,20211103,000000,40.582,40.8925,40.4263,40.8826,938361.48057241,0
+ESGE.US,D,20211104,000000,40.8737,40.9024,40.6068,40.7368,835702.54805709,0
+ESGE.US,D,20211105,000000,40.8737,40.8826,40.5334,40.6981,848839.13292416,0
+ESGE.US,D,20211108,000000,40.9213,41.076,40.8826,41.0185,842265.79959083,0
+ESGE.US,D,20211109,000000,41.0581,41.194,40.8439,40.8925,1359789.7770958,0
+ESGE.US,D,20211110,000000,40.9798,41.1554,40.6207,40.7179,1160647.0143147,0
+ESGE.US,D,20211111,000000,41.2327,41.4916,41.2228,41.4073,745363.57464198,0
+ESGE.US,D,20211112,000000,41.3101,41.4708,41.2526,41.447,787096.17586896,0
+ESGE.US,D,20211115,000000,41.5243,41.5442,41.2813,41.3101,831538.76482601,0
+ESGE.US,D,20211116,000000,41.3785,41.4559,41.2129,41.3398,1588989.4089976,0
+ESGE.US,D,20211117,000000,41.4757,41.4757,41.0631,41.1841,1822877.0777092,0
+ESGE.US,D,20211118,000000,40.8151,40.8251,40.5334,40.7566,1422319.1145191,0
+ESGE.US,D,20211119,000000,40.7467,40.8538,40.6009,40.6009,1212054.1104292,0
+ESGE.US,D,20211122,000000,40.5622,40.6882,40.3192,40.3291,3196801.5378317,0
+ESGE.US,D,20211123,000000,40.3192,40.47,40.0861,40.2904,1598886.7116561,0
+ESGE.US,D,20211124,000000,40.0663,40.2121,39.9353,40.1833,1104028.6359916,0
+ESGE.US,D,20211126,000000,39.1726,39.1726,38.7064,38.9583,1477539.147239,0
+ESGE.US,D,20211129,000000,39.2311,39.2896,38.9008,38.9881,2063211.0490793,0
+ESGE.US,D,20211130,000000,39.0555,39.2698,38.6578,38.9682,3354456.6871159,0
+ESGE.US,D,20211201,000000,39.6288,39.8669,39.0654,39.114,3241408.460122,0
+ESGE.US,D,20211202,000000,39.5614,39.8332,39.2985,39.5029,3547932.4703469,0
+ESGE.US,D,20211203,000000,39.5227,39.5713,38.7986,38.9782,3917423.3680974,0
+ESGE.US,D,20211206,000000,38.9782,39.2698,38.7738,39.2499,2339751.7873206,0
+ESGE.US,D,20211207,000000,39.6874,39.8917,39.6874,39.8818,1936320.5112471,0
+ESGE.US,D,20211208,000000,39.8232,40.1059,39.7459,40.0087,1401245.1288341,0
+ESGE.US,D,20211209,000000,39.8629,39.971,39.7171,39.7657,2272029.314928,0
+ESGE.US,D,20211210,000000,39.7945,39.853,39.6636,39.7945,1215375.0552145,0
+ESGE.US,D,20211213,000000,39.4771,39.487,39.0342,39.1002,2699967.4294473,0
+ESGE.US,D,20211214,000000,38.9018,39.1309,38.8621,39.0406,2527187.5644167,0
+ESGE.US,D,20211215,000000,38.8621,38.9378,38.3562,38.9315,3284636.1922284,0
+ESGE.US,D,20211216,000000,39.2489,39.3531,38.8819,38.9613,1997117.7955006,0
+ESGE.US,D,20211217,000000,38.8224,38.9117,38.6042,38.7728,2266365.3599177,0
+ESGE.US,D,20211220,000000,38.2868,38.2868,37.9793,38.1876,3918211.7648254,0
+ESGE.US,D,20211221,000000,38.5249,38.8324,38.4753,38.8224,1655934.5746418,0
+ESGE.US,D,20211222,000000,38.6836,39.0208,38.6241,39.0208,2071075.8609403,0
+ESGE.US,D,20211223,000000,39.0109,39.2589,38.9285,39.1894,1288287.6380365,0
+ESGE.US,D,20211227,000000,39.12,39.4076,39.12,39.3779,1545047.8854803,0
+ESGE.US,D,20211228,000000,39.3085,39.3581,39.1894,39.239,1395153.7055212,0
+ESGE.US,D,20211229,000000,39.1597,39.2255,38.9067,39.0704,1462284.3762778,0
+ESGE.US,D,20211230,000000,39.0109,39.611,39.0109,39.5168,1948365.2372184,0
+ESGE.US,D,20211231,000000,39.4969,39.7746,39.3779,39.4275,2198430.1615537,0
+ESGE.US,D,20220103,000000,39.5663,39.7027,39.3333,39.6556,1801039.8997951,0
+ESGE.US,D,20220104,000000,39.7052,39.7449,39.4176,39.5068,3057098.0408992,0
+ESGE.US,D,20220105,000000,39.2787,39.5366,38.8026,38.8423,1631659.6175866,0
+ESGE.US,D,20220106,000000,38.9415,39.1795,38.7728,38.9811,1433435.3067482,0
+ESGE.US,D,20220107,000000,39.2489,39.4275,39.0506,39.3581,1749830.4069526,0
+ESGE.US,D,20220110,000000,39.4076,39.5168,39.1101,39.3977,2669171.5644166,0
+ESGE.US,D,20220111,000000,39.8441,40.3797,39.735,40.3698,3003367.0899789,0
+ESGE.US,D,20220112,000000,40.8161,41.0691,40.7368,41.0343,1660620.5950917,0
+ESGE.US,D,20220113,000000,40.8558,40.9252,40.4789,40.4789,1064264.0020448,0
+ESGE.US,D,20220114,000000,40.4392,40.5582,40.2815,40.5086,1059517.4907973,0
+ESGE.US,D,20220118,000000,39.8639,40.0177,39.7647,39.8044,3410962.1492836,0
+ESGE.US,D,20220119,000000,40.0821,40.1615,39.9093,39.973,1750938.3967277,0
+ESGE.US,D,20220120,000000,40.5582,40.8449,40.1516,40.1714,1573677.1717788,0
+ESGE.US,D,20220121,000000,40.1218,40.1813,39.5564,39.5564,1374643.2924333,0
+ESGE.US,D,20220124,000000,38.9613,39.1746,38.2372,39.1299,12043674.43967,0
+ESGE.US,D,20220125,000000,38.9911,39.3432,38.7034,39.1299,3387284.0347641,0
+ESGE.US,D,20220126,000000,39.3184,39.3977,38.5397,38.6637,2295378.7627807,0
+ESGE.US,D,20220127,000000,38.5745,38.6637,38.1579,38.1678,10074903.64008,0
+ESGE.US,D,20220128,000000,38.2273,38.4058,37.8405,38.4058,3458137.9141097,0
+ESGE.US,D,20220131,000000,38.8324,39.6407,38.8125,39.5763,2582939.9161549,0
+ESGE.US,D,20220201,000000,39.6655,39.7548,39.3432,39.7548,2083395.8200405,0
+ESGE.US,D,20220202,000000,39.973,39.973,39.4771,39.7548,2561943.5603267,0
+ESGE.US,D,20220203,000000,39.3085,39.5168,39.1994,39.3283,2719778.1656436,0
+ESGE.US,D,20220204,000000,39.1894,39.606,39.1002,39.4275,2643384.3374228,0
+ESGE.US,D,20220207,000000,39.3481,39.5563,39.2291,39.3481,1577406.4294475,0
+ESGE.US,D,20220208,000000,39.2787,39.6854,39.239,39.6854,1395464.2249486,0
+ESGE.US,D,20220209,000000,40.0325,40.2508,39.9433,40.2508,2978884.4478522,0
+ESGE.US,D,20220210,000000,40.0028,40.5186,39.9085,39.9829,3073218.8384452,0
+ESGE.US,D,20220211,000000,40.0524,40.1664,39.3085,39.3779,1721459.2147236,0
+ESGE.US,D,20220214,000000,39.239,39.3581,38.9315,39.1597,1930897.5112471,0
+ESGE.US,D,20220215,000000,39.7746,40.1119,39.7251,40.092,1858972.9447849,0
+ESGE.US,D,20220216,000000,40.0722,40.4838,39.973,40.3103,2307476.9222899,0
+ESGE.US,D,20220217,000000,40.1516,40.2111,39.7746,39.8242,2447958.7341508,0
+ESGE.US,D,20220218,000000,39.7746,39.7746,39.3581,39.4076,1543555.7791408,0
+ESGE.US,D,20220222,000000,38.753,39.0605,38.5397,38.8224,5165251.7361953,0
+ESGE.US,D,20220223,000000,38.9911,38.9911,38.2769,38.3562,2071582.9754597,0
+ESGE.US,D,20220224,000000,36.432,37.5429,36.313,37.5429,4654504.7443753,0
+ESGE.US,D,20220225,000000,37.7314,38.2075,37.5082,38.2075,2171142.7627807,0
+ESGE.US,D,20220228,000000,37.2949,37.6718,37.166,37.6123,2298916.4662572,0
+ESGE.US,D,20220301,000000,37.3148,37.6023,36.8188,36.9874,2420427.3558277,0
+ESGE.US,D,20220302,000000,37.0767,37.2404,36.7246,37.0767,1685682.940695,0
+ESGE.US,D,20220303,000000,36.9676,37.007,36.3626,36.4717,4355325.3251525,0
+ESGE.US,D,20220304,000000,35.9658,35.9658,35.4728,35.6484,1452408.2453985,0
+ESGE.US,D,20220307,000000,35.1029,35.1723,34.2796,34.3094,1715578.5010221,0
+ESGE.US,D,20220308,000000,34.4581,34.9144,34.1606,34.4879,4154247.8650298,0
+ESGE.US,D,20220309,000000,34.8747,35.4996,34.8747,35.4401,1994726.3926376,0
+ESGE.US,D,20220310,000000,34.9739,35.0136,34.6268,34.845,2899020.4642121,0
+ESGE.US,D,20220311,000000,35.0136,35.083,34.1209,34.1209,4145913.241308,0
+ESGE.US,D,20220314,000000,33.8332,34.0465,33.2927,33.3869,3680952.7423305,0
+ESGE.US,D,20220315,000000,33.0497,33.5704,32.8513,33.5357,2797005.7586906,0
+ESGE.US,D,20220316,000000,35.0929,36.2088,34.8747,36.184,2879678.5316968,0
+ESGE.US,D,20220317,000000,35.8865,36.0898,35.569,36.0551,3435878.3087928,0
+ESGE.US,D,20220318,000000,35.7773,36.6204,35.6583,36.5609,1853759.6462164,0
+ESGE.US,D,20220321,000000,36.0749,36.1493,35.7377,35.9956,2568483.6237214,0
+ESGE.US,D,20220322,000000,36.5312,36.7544,36.4518,36.6105,3076606.3231078,0
+ESGE.US,D,20220323,000000,36.432,36.799,36.2435,36.4518,2037052.8118605,0
+ESGE.US,D,20220324,000000,36.7692,36.7791,36.3725,36.6998,1798988.2535784,0
+ESGE.US,D,20220325,000000,36.3229,36.4022,36.1344,36.3725,1447500.4253576,0
+ESGE.US,D,20220328,000000,36.3824,36.5411,36.2039,36.5411,1516957.9754598,0
+ESGE.US,D,20220329,000000,37.0866,37.2354,36.9577,37.1561,1724776.126789,0
+ESGE.US,D,20220330,000000,37.1164,37.3247,36.9453,37.0073,1106654.9447851,0
+ESGE.US,D,20220331,000000,36.8883,36.8883,36.432,36.432,3510014.8220852,0
+ESGE.US,D,20220401,000000,37.0866,37.2453,36.8188,37.047,2475851.0408993,0
+ESGE.US,D,20220404,000000,37.533,37.781,37.4268,37.7413,1928304.4723922,0
+ESGE.US,D,20220405,000000,37.6322,37.6322,36.9726,37.037,1637640.141104,0
+ESGE.US,D,20220406,000000,36.7791,36.7891,36.3526,36.5609,5581154.1983629,0
+ESGE.US,D,20220407,000000,36.2634,36.3427,35.9956,36.1741,3504922.5051118,0
+ESGE.US,D,20220408,000000,36.2534,36.3725,36.1344,36.1642,1192910.7893658,0
+ESGE.US,D,20220411,000000,35.9658,36.0303,35.7277,35.7476,2570872.0020445,0
+ESGE.US,D,20220412,000000,36.0253,36.0253,35.5591,35.5591,2190644.9959096,0
+ESGE.US,D,20220413,000000,35.7178,36.065,35.7178,35.9956,1233123.0552145,0
+ESGE.US,D,20220414,000000,35.7972,35.817,35.4897,35.5195,2465945.6728011,0
+ESGE.US,D,20220418,000000,35.3211,35.5195,35.1624,35.3508,2054726.2065436,0
+ESGE.US,D,20220419,000000,34.9442,35.1723,34.845,35.1723,1741337.4989772,0
+ESGE.US,D,20220420,000000,35.212,35.2616,34.8797,35.0037,1802201.323108,0
+ESGE.US,D,20220421,000000,34.9144,34.969,34.1804,34.23,2447635.108384,0
+ESGE.US,D,20220422,000000,34.5871,34.597,34.0019,34.0019,1710893.4887522,0
+ESGE.US,D,20220425,000000,33.4662,33.863,33.4266,33.8134,8472493.3394666,0
+ESGE.US,D,20220426,000000,33.6249,33.6448,33.0794,33.0794,2277529.9447848,0
+ESGE.US,D,20220427,000000,33.3274,33.6249,33.2431,33.4563,3345037.261758,0
+ESGE.US,D,20220428,000000,33.6845,33.9424,33.3671,33.8828,2332995.9734147,0
+ESGE.US,D,20220429,000000,34.5474,34.716,34.0415,34.0515,2199801.2862981,0
+ESGE.US,D,20220502,000000,33.9721,34.1308,33.5902,33.982,3824436.9141097,0
+ESGE.US,D,20220503,000000,34.1606,34.2662,34.0514,34.2399,1902874.1411039,0
+ESGE.US,D,20220504,000000,33.9027,34.6664,33.6745,34.5375,2666285.1451937,0
+ESGE.US,D,20220505,000000,33.8134,33.8531,32.9306,33.2084,2280963.8057255,0
+ESGE.US,D,20220506,000000,32.9703,33.0546,32.6231,32.7818,2436203.3558277,0
+ESGE.US,D,20220509,000000,32.2363,32.3752,31.8594,31.8792,1821112.7627808,0
+ESGE.US,D,20220510,000000,32.4049,32.4744,31.8083,32.1074,3429580.2085883,0
+ESGE.US,D,20220511,000000,32.4248,32.5686,31.8552,31.8792,2168750.3517378,0
+ESGE.US,D,20220512,000000,31.6114,31.9586,31.3337,31.6809,1592137.9550099,0
+ESGE.US,D,20220513,000000,32.0478,32.5457,32.0181,32.5339,1536485.4130876,0
+ESGE.US,D,20220516,000000,32.3355,32.5686,32.2264,32.4248,2519111.0347643,0
+ESGE.US,D,20220517,000000,33.258,33.3373,32.9901,33.2183,1858439.6175865,0
+ESGE.US,D,20220518,000000,32.9802,33.0794,32.276,32.3553,49940303.157454,0
+ESGE.US,D,20220519,000000,32.4446,32.891,32.4347,32.7521,11566859.760734,0
+ESGE.US,D,20220520,000000,33.0596,33.1687,32.4446,32.8215,4567717.5889561,0
+ESGE.US,D,20220523,000000,33.0893,33.238,32.9505,33.1389,3501875.7852754,0
+ESGE.US,D,20220524,000000,32.6231,32.6331,32.2264,32.4942,3159265.9897744,0
+ESGE.US,D,20220525,000000,32.4148,32.7323,32.3405,32.6231,2328408.7546008,0
+ESGE.US,D,20220526,000000,32.5537,33.1885,32.5438,33.1389,1592757.9856847,0
+ESGE.US,D,20220527,000000,33.3373,33.5952,33.2976,33.5555,2248324.9877296,0
+ESGE.US,D,20220531,000000,34.478,34.5077,34.1209,34.1209,5750208.8384446,0
+ESGE.US,D,20220601,000000,34.2598,34.3193,33.6627,33.7638,4997572.2535777,0
+ESGE.US,D,20220602,000000,33.9126,34.3837,33.8332,34.3788,3682863.243353,0
+ESGE.US,D,20220603,000000,33.982,34.0415,33.7093,33.7539,2248520.5746417,0
+ESGE.US,D,20220606,000000,34.2994,34.4581,33.9027,33.9424,1444786.4049077,0
+ESGE.US,D,20220607,000000,33.7837,34.111,33.6993,34.0812,1978336.4110425,0
+ESGE.US,D,20220608,000000,34.1903,34.3689,34.111,34.23,1869810.8793452,0
+ESGE.US,D,20220609,000000,33.94,34.05,33.48,33.48,2100684,0
+ESGE.US,D,20220610,000000,33.41,33.49,33.06,33.1,1511516,0
+ESGE.US,D,20220613,000000,32.29,32.47,31.86,31.96,3282167,0
+ESGE.US,D,20220614,000000,32.37,32.5694,32.225,32.46,1658912,0
+ESGE.US,D,20220615,000000,32.56,33.1882,32.4,32.96,2450754,0
+ESGE.US,D,20220616,000000,31.91,32.08,31.7,31.92,1799043,0
+ESGE.US,D,20220617,000000,32.14,32.32,31.87,32.07,2031876,0
+ESGE.US,D,20220621,000000,32.52,32.73,32.5,32.62,1489648,0
+ESGE.US,D,20220622,000000,31.88,32.22,31.87,32.01,1172129,0
+ESGE.US,D,20220623,000000,32.11,32.275,31.87,32.15,1419414,0
+ESGE.US,D,20220624,000000,32.47,32.91,32.47,32.9,1449516,0
+ESGE.US,D,20220627,000000,33.07,33.08,32.83,32.87,1143598,0
+ESGE.US,D,20220628,000000,33.09,33.26,32.63,32.63,3306534,0
+ESGE.US,D,20220629,000000,32.5,32.605,32.37,32.51,1973292,0
+ESGE.US,D,20220630,000000,32.01,32.36,31.82,32.31,1660929,0
+ESGE.US,D,20220701,000000,31.94,32.1,31.74,32.08,1163030,0
+ESGE.US,D,20220705,000000,31.47,31.84,31.3,31.84,1574192,0
+ESGE.US,D,20220706,000000,31.66,31.7599,31.41,31.64,929462,0
+ESGE.US,D,20220707,000000,32.07,32.3999,32.07,32.28,671689,0
+ESGE.US,D,20220708,000000,32.14,32.37,32.01,32.23,670237,0
+ESGE.US,D,20220711,000000,31.53,31.53,31.24,31.35,918469,0
+ESGE.US,D,20220712,000000,31.21,31.39,31.0899,31.19,890797,0
+ESGE.US,D,20220713,000000,30.79,31.3,30.76,31.14,867869,0
+ESGE.US,D,20220714,000000,30.83,30.96,30.5924,30.92,1061598,0
+ESGE.US,D,20220715,000000,30.93,31.1,30.68,31.1,1959223,0
+ESGE.US,D,20220718,000000,31.56,31.71,31.26,31.3,1740712,0
+ESGE.US,D,20220719,000000,31.68,31.8172,31.58,31.77,967642,0
+ESGE.US,D,20220720,000000,31.71,31.765,31.53,31.65,809651,0
+ESGE.US,D,20220721,000000,31.8,32.06,31.7502,32.04,3014625,0
+ESGE.US,D,20220722,000000,31.98,32.055,31.6099,31.72,1436297,0
+ESGE.US,D,20220725,000000,31.74,31.82,31.65,31.82,1101775,0
+ESGE.US,D,20220726,000000,31.74,31.82,31.4517,31.48,944765,0
+ESGE.US,D,20220727,000000,31.76,32.17,31.64,32.1,913674,0
+ESGE.US,D,20220728,000000,32.09,32.22,31.755,32.18,993405,0
+ESGE.US,D,20220729,000000,31.72,32,31.61,32,1040247,0
+ESGE.US,D,20220801,000000,31.64,31.915,31.44,31.72,996365,0
+ESGE.US,D,20220802,000000,31.46,31.8807,31.36,31.53,1000817,0
+ESGE.US,D,20220803,000000,31.61,31.8699,31.4583,31.82,672105,0
+ESGE.US,D,20220804,000000,32.04,32.16,31.9499,32.1,865714,0
+ESGE.US,D,20220805,000000,31.86,32.13,31.85,32.07,626207,0
+ESGE.US,D,20220808,000000,32.13,32.295,32.05,32.13,682638,0
+ESGE.US,D,20220809,000000,32.18,32.19,31.93,31.98,785618,0
+ESGE.US,D,20220810,000000,32.24,32.4299,32.09,32.4,550584,0
+ESGE.US,D,20220811,000000,32.68,33,32.5,32.58,758406,0
+ESGE.US,D,20220812,000000,32.57,32.89,32.53,32.89,542701,0
+ESGE.US,D,20220815,000000,32.61,32.7799,32.57,32.73,556907,0
+ESGE.US,D,20220816,000000,32.61,32.76,32.59,32.68,559828,0
+ESGE.US,D,20220817,000000,32.51,32.69,32.445,32.56,680894,0
+ESGE.US,D,20220818,000000,32.42,32.44,32.21,32.33,636147,0
+ESGE.US,D,20220819,000000,32.01,32.04,31.8,31.88,643483,0
+ESGE.US,D,20220822,000000,31.64,31.71,31.565,31.59,929155,0
+ESGE.US,D,20220823,000000,31.59,31.84,31.53,31.7,810831,0
+ESGE.US,D,20220824,000000,31.44,31.88,31.44,31.71,515526,0
+ESGE.US,D,20220825,000000,32.01,32.43,31.94,32.43,3915896,0
+ESGE.US,D,20220826,000000,32.66,32.6897,31.8619,31.89,1929135,0
+ESGE.US,D,20220829,000000,31.73,31.92,31.67,31.67,1074647,0
+ESGE.US,D,20220830,000000,31.78,31.79,31.195,31.25,1481193,0
+ESGE.US,D,20220831,000000,31.57,31.745,31.39,31.39,981462,0
+ESGE.US,D,20220901,000000,31.06,31.14,30.81,31.14,1868654,0
+ESGE.US,D,20220902,000000,31.1,31.185,30.75,30.81,1192165,0
+ESGE.US,D,20220906,000000,30.68,30.69,30.38,30.41,1037635,0
+ESGE.US,D,20220907,000000,30.25,30.695,30.2402,30.69,951832,0
+ESGE.US,D,20220908,000000,30.33,30.54,30.27,30.53,1088684,0
+ESGE.US,D,20220909,000000,30.83,31.06,30.83,31,1112215,0
+ESGE.US,D,20220912,000000,31.26,31.47,31.205,31.43,772283,0
+ESGE.US,D,20220913,000000,30.79,30.9201,30.405,30.44,932318,0
+ESGE.US,D,20220914,000000,30.62,30.6856,30.48,30.62,1297805,0
+ESGE.US,D,20220915,000000,30.41,30.58,30.23,30.27,1016396,0
+ESGE.US,D,20220916,000000,30.01,30.121,29.865,29.99,885281,0
+ESGE.US,D,20220919,000000,29.78,30.17,29.78,30.17,1146400,0
+ESGE.US,D,20220920,000000,29.98,30.09,29.85,29.96,869399,0
+ESGE.US,D,20220921,000000,29.8,29.975,29.47,29.47,1071293,0
+ESGE.US,D,20220922,000000,29.5,29.515,29.25,29.35,814383,0
+ESGE.US,D,20220923,000000,28.8,28.84,28.4774,28.65,2756690,0
+ESGE.US,D,20220926,000000,28.49,28.6283,28.23,28.3,1597486,0
+ESGE.US,D,20220927,000000,28.5,28.67,28.13,28.24,1059001,0
+ESGE.US,D,20220928,000000,28.11,28.5688,28.03,28.52,1184379,0
+ESGE.US,D,20220929,000000,28,28,27.63,27.84,886791,0
+ESGE.US,D,20220930,000000,27.81,28.02,27.67,27.67,2016793,0
+ESGE.US,D,20221003,000000,27.86,28.22,27.78,28.15,1440226,0
+ESGE.US,D,20221004,000000,28.71,29.095,28.71,29.04,1101672,0
+ESGE.US,D,20221005,000000,28.89,29.1099,28.705,29,916318,0
+ESGE.US,D,20221006,000000,28.87,29.04,28.79,28.82,1018342,0
+ESGE.US,D,20221007,000000,28.53,28.56,28.14,28.17,1554301,0
+ESGE.US,D,20221010,000000,28.02,28.02,27.72,27.83,1000611,0
+ESGE.US,D,20221011,000000,27.5,27.7,27.3,27.37,1840951,0
+ESGE.US,D,20221012,000000,27.4,27.57,27.34,27.44,1543907,0
+ESGE.US,D,20221013,000000,26.81,27.685,26.72,27.58,1216315,0
+ESGE.US,D,20221014,000000,27.73,27.75,27.145,27.16,957024,0
+ESGE.US,D,20221017,000000,27.69,27.995,27.69,27.9,1265820,0
+ESGE.US,D,20221018,000000,28.2,28.23,27.705,27.91,1267515,0
+ESGE.US,D,20221019,000000,27.52,27.63,27.3,27.38,912919,0
+ESGE.US,D,20221020,000000,27.54,27.955,27.49,27.53,15105611,0
+ESGE.US,D,20221021,000000,27.43,27.975,27.36,27.95,2964464,0
+ESGE.US,D,20221024,000000,26.93,26.97,26.5699,26.89,2481363,0
+ESGE.US,D,20221025,000000,26.95,27.199,26.95,27.16,1781736,0
+ESGE.US,D,20221026,000000,27.26,27.84,27.26,27.6,1086202,0
+ESGE.US,D,20221027,000000,27.43,27.68,27.37,27.39,1187856,0
+ESGE.US,D,20221028,000000,27.09,27.275,26.98,27.26,933766,0
+ESGE.US,D,20221031,000000,27,27.32,27,27.29,4026589,0
+ESGE.US,D,20221101,000000,27.95,28,27.66,27.76,1631887,0
+ESGE.US,D,20221102,000000,27.9,28.18,27.5521,27.59,2195499,0
+ESGE.US,D,20221103,000000,27.33,27.75,27.33,27.7,1389827,0
+ESGE.US,D,20221104,000000,28.68,28.77,28.37,28.72,1658026,0
+ESGE.US,D,20221107,000000,28.98,29.02,28.685,28.81,1607241,0
+ESGE.US,D,20221108,000000,28.85,29.17,28.77,29.06,2180764,0
+ESGE.US,D,20221109,000000,28.82,28.92,28.4708,28.53,1071281,0
+ESGE.US,D,20221110,000000,29.29,29.59,29.2,29.55,2171957,0
+ESGE.US,D,20221111,000000,30.06,30.3931,30.06,30.34,1085493,0
+ESGE.US,D,20221114,000000,30.15,30.34,30.05,30.11,888488,0
+ESGE.US,D,20221115,000000,31.04,31.1,30.615,30.86,1306756,0
+ESGE.US,D,20221116,000000,30.56,30.585,30.3,30.31,2042791,0
+ESGE.US,D,20221117,000000,29.77,30.425,29.77,30.41,1098077,0
+ESGE.US,D,20221118,000000,30.32,30.33,30.105,30.25,1956773,0
+ESGE.US,D,20221121,000000,29.84,29.94,29.75,29.85,906481,0
+ESGE.US,D,20221122,000000,29.72,29.905,29.71,29.86,1425377,0
+ESGE.US,D,20221123,000000,29.9,30.16,29.9,30.11,1458064,0
+ESGE.US,D,20221125,000000,30.11,30.13,30.001,30.05,312885,0
+ESGE.US,D,20221128,000000,29.91,30.235,29.89,29.89,698816,0
+ESGE.US,D,20221129,000000,30.52,30.7,30.495,30.55,898705,0
+ESGE.US,D,20221130,000000,31.21,31.62,31.07,31.56,1539454,0
+ESGE.US,D,20221201,000000,31.51,31.57,31.25,31.36,771626,0
+ESGE.US,D,20221202,000000,31.02,31.5599,31.02,31.47,855859,0
+ESGE.US,D,20221205,000000,31.46,31.4789,31.025,31.08,808606,0
+ESGE.US,D,20221206,000000,31.18,31.22,30.9517,31.02,818643,0
+ESGE.US,D,20221207,000000,30.9,31.03,30.82,30.96,1048619,0
+ESGE.US,D,20221208,000000,31.22,31.405,31.14,31.31,961117,0
+ESGE.US,D,20221209,000000,31.33,31.3964,31.08,31.08,773844,0
+ESGE.US,D,20221212,000000,30.91,30.98,30.71,30.91,1225063,0
+ESGE.US,D,20221213,000000,30.97,31.085,30.54,30.63,1465864,0
+ESGE.US,D,20221214,000000,30.55,30.735,30.36,30.59,957922,0
+ESGE.US,D,20221215,000000,30.31,30.3896,29.84,29.84,1348160,0
+ESGE.US,D,20221216,000000,29.97,30.12,29.89,29.92,1231766,0
+ESGE.US,D,20221219,000000,30.18,30.18,29.9543,29.97,1664822,0
+ESGE.US,D,20221220,000000,29.91,30.14,29.91,30.03,796981,0
+ESGE.US,D,20221221,000000,29.97,30.3,29.92,30.3,704942,0
+ESGE.US,D,20221222,000000,30.21,30.2184,29.76,29.99,1365643,0
+ESGE.US,D,20221223,000000,29.99,30.0992,29.85,29.98,944263,0
+ESGE.US,D,20221227,000000,30.25,30.53,30.21,30.41,1149303,0
+ESGE.US,D,20221228,000000,30.33,30.35,29.94,29.99,1106072,0
+ESGE.US,D,20221229,000000,30.38,30.55,30.325,30.49,790465,0
+ESGE.US,D,20221230,000000,30.27,30.41,29.98,30.07,764747,0
+ESGE.US,D,20230103,000000,30.42,30.64,30.235,30.3,686170,0
+ESGE.US,D,20230104,000000,30.91,31.32,30.745,31.32,605701,0
+ESGE.US,D,20230105,000000,31.02,31.25,30.995,31.2,515890,0
+ESGE.US,D,20230106,000000,31.4,31.83,31.18,31.83,674335,0
+ESGE.US,D,20230109,000000,32.18,32.325,32.0899,32.11,886089,0
+ESGE.US,D,20230110,000000,32.15,32.34,32.03,32.3,611094,0
+ESGE.US,D,20230111,000000,32.3,32.56,32.25,32.55,8035192,0
+ESGE.US,D,20230112,000000,32.54,32.715,32.24,32.65,3009818,0
+ESGE.US,D,20230113,000000,32.61,32.89,32.59,32.86,2884333,0
+ESGE.US,D,20230117,000000,32.76,32.795,32.64,32.74,1330925,0
+ESGE.US,D,20230118,000000,33.08,33.1,32.53,32.54,2066896,0
+ESGE.US,D,20230119,000000,32.7,32.905,32.68,32.82,2776763,0
+ESGE.US,D,20230120,000000,32.97,33.26,32.9,33.26,2163699,0
+ESGE.US,D,20230123,000000,33.35,33.7,33.32,33.55,1282338,0
+ESGE.US,D,20230124,000000,33.42,33.59,33.385,33.58,1830170,0
+ESGE.US,D,20230125,000000,33.39,33.62,33.21,33.62,3427382,0
+ESGE.US,D,20230126,000000,33.89,33.94,33.6899,33.94,1171859,0
+ESGE.US,D,20230127,000000,33.77,33.835,33.62,33.75,826075,0
+ESGE.US,D,20230130,000000,33.27,33.355,33.13,33.16,2111933,0
+ESGE.US,D,20230131,000000,32.84,33.01,32.74,33.01,868817,0
+ESGE.US,D,20230201,000000,33.2,33.575,32.97,33.47,731584,0
+ESGE.US,D,20230202,000000,33.5,33.5,33.12,33.28,1053825,0
+ESGE.US,D,20230203,000000,32.85,33.08,32.605,32.65,1713467,0
+ESGE.US,D,20230206,000000,32.11,32.27,31.97,32.23,832383,0
+ESGE.US,D,20230207,000000,32.27,32.445,32.0129,32.36,938386,0
+ESGE.US,D,20230208,000000,32.39,32.45,32.17,32.31,2657741,0
+ESGE.US,D,20230209,000000,32.76,32.79,32.34,32.44,693835,0
+ESGE.US,D,20230210,000000,32.24,32.28,32.06,32.16,1801145,0
+ESGE.US,D,20230213,000000,32.25,32.4657,32.18,32.42,913378,0
+ESGE.US,D,20230214,000000,32.17,32.46,32.05,32.3,2650635,0
+ESGE.US,D,20230215,000000,31.83,32.01,31.745,32.01,860007,0
+ESGE.US,D,20230216,000000,31.85,32.15,31.75,31.99,848009,0
+ESGE.US,D,20230217,000000,31.64,31.705,31.51,31.69,582400,0
+ESGE.US,D,20230221,000000,31.43,31.57,31.22,31.24,845333,0
+ESGE.US,D,20230222,000000,31.15,31.2365,30.98,31.07,751994,0
+ESGE.US,D,20230223,000000,31.46,31.49,31.03,31.22,1720504,0
+ESGE.US,D,20230224,000000,30.57,30.68,30.415,30.555,1132714,0
+ESGE.US,D,20230227,000000,30.74,30.765,30.62,30.69,706268,0
+ESGE.US,D,20230228,000000,30.59,30.68,30.435,30.44,806178,0
+ESGE.US,D,20230301,000000,31.18,31.21,31.02,31.11,564042,0
+ESGE.US,D,20230302,000000,30.9,31.245,30.86,31.18,658286,0
+ESGE.US,D,20230303,000000,31.2,31.435,31.19,31.42,503249,0
+ESGE.US,D,20230306,000000,31.35,31.54,31.31,31.35,1003091,0
+ESGE.US,D,20230307,000000,31.21,31.21,30.79,30.81,789989,0
+ESGE.US,D,20230308,000000,30.78,30.97,30.78,30.91,878041,0
+ESGE.US,D,20230309,000000,30.6,30.66,30.17,30.21,932203,0
+ESGE.US,D,20230310,000000,30.24,30.405,30.09,30.1,2379844,0
+ESGE.US,D,20230313,000000,29.96,30.33,29.94,30.13,1721360,0
+ESGE.US,D,20230314,000000,30.05,30.205,29.97,30.15,994169,0
+ESGE.US,D,20230315,000000,29.45,29.61,29.31,29.58,1078130,0
+ESGE.US,D,20230316,000000,29.53,30.04,29.49,30.04,1105291,0
+ESGE.US,D,20230317,000000,29.96,30.055,29.785,29.86,1795947,0
+ESGE.US,D,20230320,000000,29.8,30.025,29.725,29.96,893103,0
+ESGE.US,D,20230321,000000,30.21,30.35,30.13,30.28,1030210,0
+ESGE.US,D,20230322,000000,30.52,30.9,30.43,30.43,753642,0
+ESGE.US,D,20230323,000000,30.99,31.2,30.71,30.84,776899,0
+ESGE.US,D,20230324,000000,30.65,30.81,30.5846,30.8,580844,0
+ESGE.US,D,20230327,000000,30.59,30.68,30.5001,30.65,648350,0
+ESGE.US,D,20230328,000000,30.94,31.13,30.93,31.12,628972,0
+ESGE.US,D,20230329,000000,31.11,31.2709,31.06,31.24,626948,0
+ESGE.US,D,20230330,000000,31.47,31.59,31.4,31.52,563825,0
+ESGE.US,D,20230331,000000,31.49,31.6,31.385,31.48,970781,0
+ESGE.US,D,20230403,000000,31.4,31.56,31.3701,31.52,927122,0
+ESGE.US,D,20230404,000000,31.46,31.55,31.39,31.52,767804,0
+ESGE.US,D,20230405,000000,31.48,31.48,31.15,31.24,1111170,0
+ESGE.US,D,20230406,000000,31.15,31.44,31.09,31.36,451161,0
+ESGE.US,D,20230410,000000,31.27,31.42,31.235,31.42,635029,0
+ESGE.US,D,20230411,000000,31.61,31.69,31.5443,31.58,423015,0
+ESGE.US,D,20230412,000000,31.67,31.67,31.28,31.33,683995,0
+ESGE.US,D,20230413,000000,31.7,31.855,31.69,31.82,607986,0
+ESGE.US,D,20230414,000000,31.66,31.795,31.5128,31.65,505578,0
+ESGE.US,D,20230417,000000,31.76,31.805,31.6401,31.8,969069,0
+ESGE.US,D,20230418,000000,31.81,31.86,31.65,31.73,572952,0
+ESGE.US,D,20230419,000000,31.36,31.465,31.315,31.42,495889,0
+ESGE.US,D,20230420,000000,31.39,31.56,31.21,31.31,4043440,0
+ESGE.US,D,20230421,000000,31.05,31.07,30.855,31.02,1209374,0
+ESGE.US,D,20230424,000000,30.91,30.99,30.84,30.94,670498,0
+ESGE.US,D,20230425,000000,30.59,30.59,30.28,30.3,472489,0
+ESGE.US,D,20230426,000000,30.73,30.75,30.53,30.56,2121467,0
+ESGE.US,D,20230427,000000,30.68,30.97,30.68,30.93,421004,0
+ESGE.US,D,20230428,000000,30.98,31.1101,30.91,31.11,650540,0
+ESGE.US,D,20230501,000000,31.02,31.185,30.965,30.99,464306,0
+ESGE.US,D,20230502,000000,30.85,30.86,30.57,30.66,500367,0
+ESGE.US,D,20230503,000000,30.72,30.875,30.64,30.64,431748,0
+ESGE.US,D,20230504,000000,30.91,31.0109,30.86,30.92,830002,0
+ESGE.US,D,20230505,000000,31.03,31.355,31,31.31,460285,0
+ESGE.US,D,20230508,000000,31.46,31.5,31.31,31.4,642207,0
+ESGE.US,D,20230509,000000,31.06,31.21,31.05,31.16,531233,0
+ESGE.US,D,20230510,000000,31.16,31.23,30.995,31.17,475362,0
+ESGE.US,D,20230511,000000,30.95,31.09,30.84,31.06,489226,0
+ESGE.US,D,20230512,000000,30.93,30.93,30.6357,30.7,552078,0
+ESGE.US,D,20230515,000000,31.05,31.34,30.965,31.3,379531,0
+ESGE.US,D,20230516,000000,31.13,31.255,31.08,31.11,302586,0
+ESGE.US,D,20230517,000000,31.11,31.28,31.04,31.24,1016250,0
+ESGE.US,D,20230518,000000,31.16,31.17,30.965,31.1,632627,0
+ESGE.US,D,20230519,000000,31.16,31.24,31.075,31.16,426658,0
+ESGE.US,D,20230522,000000,31.33,31.49,31.33,31.37,409406,0
+ESGE.US,D,20230523,000000,31.09,31.165,30.87,30.87,587888,0
+ESGE.US,D,20230524,000000,30.81,30.84,30.61,30.62,600404,0
+ESGE.US,D,20230525,000000,30.72,30.75,30.51,30.54,778211,0
+ESGE.US,D,20230526,000000,30.81,31.145,30.81,31.09,364810,0
+ESGE.US,D,20230530,000000,31.02,31.04,30.7,30.77,1141044,0
+ESGE.US,D,20230531,000000,30.58,30.58,30.295,30.56,734430,0
+ESGE.US,D,20230601,000000,30.59,31.1,30.54,31.09,686982,0
+ESGE.US,D,20230602,000000,31.58,31.72,31.58,31.64,948975,0
+ESGE.US,D,20230605,000000,31.5,31.6456,31.485,31.62,602088,0
+ESGE.US,D,20230606,000000,31.55,31.915,31.5138,31.86,779295,0
+ESGE.US,D,20230607,000000,31.68,31.859,31.52,31.58,561459,0
+ESGE.US,D,20230608,000000,31.57,31.788,31.52,31.76,583714,0
+ESGE.US,D,20230609,000000,31.87,32.055,31.87,31.91,642149,0
+ESGE.US,D,20230612,000000,31.91,32.03,31.89,31.99,492495,0
+ESGE.US,D,20230613,000000,32.33,32.41,32.23,32.32,1097927,0
+ESGE.US,D,20230614,000000,32.31,32.615,32.2701,32.53,885099,0
+ESGE.US,D,20230615,000000,32.66,32.81,32.58,32.81,2116174,0
+ESGE.US,D,20230616,000000,32.82,32.84,32.5834,32.62,1190479,0
+ESGE.US,D,20230620,000000,32.22,32.26,31.97,32.02,1608481,0
+ESGE.US,D,20230621,000000,31.86,31.94,31.775,31.91,876166,0
+ESGE.US,D,20230622,000000,31.64,31.81,31.64,31.785,526308,0
+ESGE.US,D,20230623,000000,31.41,31.41,31.235,31.35,795368,0
+ESGE.US,D,20230626,000000,31.53,31.56,31.4001,31.44,630653,0
+ESGE.US,D,20230627,000000,31.68,31.73,31.58,31.72,984293,0
+ESGE.US,D,20230628,000000,31.47,31.57,31.395,31.55,815790,0
+ESGE.US,D,20230629,000000,31.31,31.4,31.24,31.37,1272882,0
+ESGE.US,D,20230630,000000,31.63,31.77,31.57,31.63,707624,0
+ESGE.US,D,20230703,000000,32.05,32.155,31.94,31.98,797986,0
+ESGE.US,D,20230705,000000,31.83,31.875,31.75,31.79,600666,0
+ESGE.US,D,20230706,000000,31.32,31.35,31.04,31.15,569930,0
+ESGE.US,D,20230707,000000,31.22,31.65,31.22,31.5,1425785,0
+ESGE.US,D,20230710,000000,31.3,31.526,31.29,31.51,511829,0
+ESGE.US,D,20230711,000000,31.75,31.88,31.62,31.87,837129,0
+ESGE.US,D,20230712,000000,32.34,32.6,32.335,32.58,1008229,0
+ESGE.US,D,20230713,000000,32.8,33.04,32.76,32.99,1036831,0
+ESGE.US,D,20230714,000000,32.94,32.9462,32.81,32.86,929913,0
+ESGE.US,D,20230717,000000,32.73,32.92,32.615,32.92,640263,0
+ESGE.US,D,20230718,000000,32.76,32.815,32.602,32.7,767300,0
+ESGE.US,D,20230719,000000,32.67,32.805,32.5421,32.59,603907,0
+ESGE.US,D,20230720,000000,32.38,32.45,32.23,32.25,2792196,0
+ESGE.US,D,20230721,000000,32.34,32.385,32.19,32.24,1701006,0
+ESGE.US,D,20230724,000000,32.33,32.815,32.31,32.7,1149467,0
+ESGE.US,D,20230725,000000,33.08,33.1,32.93,32.94,934374,0
+ESGE.US,D,20230726,000000,32.81,33.23,32.81,33.17,1926023,0
+ESGE.US,D,20230727,000000,33.18,33.24,32.73,32.76,791003,0
+ESGE.US,D,20230728,000000,33.4,33.62,33.39,33.6,703920,0
+ESGE.US,D,20230731,000000,33.52,33.6703,33.46,33.62,1031719,0
+ESGE.US,D,20230801,000000,33.37,33.38,33.165,33.18,1098119,0
+ESGE.US,D,20230802,000000,32.64,32.71,32.36,32.43,652345,0
+ESGE.US,D,20230803,000000,32.52,32.6554,32.42,32.53,597308,0
+ESGE.US,D,20230804,000000,32.63,32.805,32.46,32.52,831566,0
+ESGE.US,D,20230807,000000,32.59,32.6,32.345,32.5,991656,0
+ESGE.US,D,20230808,000000,31.98,32.08,31.82,32.05,796411,0
+ESGE.US,D,20230809,000000,32.27,32.3,32.02,32.13,694785,0
+ESGE.US,D,20230810,000000,32.38,32.615,32.14,32.2,1177149,0
+ESGE.US,D,20230811,000000,31.75,31.7903,31.56,31.65,585875,0
+ESGE.US,D,20230814,000000,31.34,31.5316,31.221,31.49,658979,0
+ESGE.US,D,20230815,000000,31.38,31.38,31.1101,31.17,511012,0
+ESGE.US,D,20230816,000000,31.03,31.15,30.89,30.9,527470,0
+ESGE.US,D,20230817,000000,31.27,31.28,30.895,30.93,668888,0
+ESGE.US,D,20230818,000000,30.58,30.725,30.53,30.67,1762329,0
+ESGE.US,D,20230821,000000,30.64,30.81,30.595,30.8,636008,0
+ESGE.US,D,20230822,000000,30.93,30.93,30.695,30.74,739480,0
+ESGE.US,D,20230823,000000,30.88,31.235,30.87,31.21,542355,0
+ESGE.US,D,20230824,000000,31.39,31.41,31.09,31.11,804778,0
+ESGE.US,D,20230825,000000,31.09,31.18,30.845,31.1,507586,0
+ESGE.US,D,20230828,000000,31.34,31.44,31.28,31.41,607135,0
+ESGE.US,D,20230829,000000,31.49,31.8499,31.4,31.82,510621,0
+ESGE.US,D,20230830,000000,31.63,31.78,31.625,31.71,413073,0
+ESGE.US,D,20230831,000000,31.46,31.46,31.22,31.24,1268818,0
+ESGE.US,D,20230901,000000,31.74,31.8,31.56,31.63,602822,0
+ESGE.US,D,20230905,000000,31.44,31.4496,31.31,31.35,672007,0
+ESGE.US,D,20230906,000000,31.24,31.4,31.105,31.17,452657,0
+ESGE.US,D,20230907,000000,30.84,30.85,30.71,30.77,480879,0
+ESGE.US,D,20230908,000000,30.86,30.95,30.81,30.86,386152,0
+ESGE.US,D,20230911,000000,31.2,31.28,31.1,31.28,773014,0
+ESGE.US,D,20230912,000000,31.06,31.325,31.06,31.24,848458,0
+ESGE.US,D,20230913,000000,31.14,31.275,31.12,31.18,707195,0
+ESGE.US,D,20230914,000000,31.37,31.45,31.265,31.38,603053,0
+ESGE.US,D,20230915,000000,31.45,31.45,31.23,31.27,659779,0
+ESGE.US,D,20230918,000000,31.18,31.25,31.09,31.23,650258,0
+ESGE.US,D,20230919,000000,31.11,31.14,30.9601,31.02,529266,0
+ESGE.US,D,20230920,000000,31.11,31.22,30.89,30.91,739241,0
+ESGE.US,D,20230921,000000,30.45,30.51,30.34,30.34,443494,0
+ESGE.US,D,20230922,000000,30.86,30.905,30.69,30.73,671575,0
+ESGE.US,D,20230925,000000,30.51,30.63,30.46,30.6,770332,0
+ESGE.US,D,20230926,000000,30.33,30.39,30.145,30.17,571421,0
+ESGE.US,D,20230927,000000,30.32,30.322,30.0301,30.19,531482,0
+ESGE.US,D,20230928,000000,30.03,30.27,29.98,30.23,530102,0
+ESGE.US,D,20230929,000000,30.55,30.56,30.2,30.28,1844285,0
+ESGE.US,D,20231002,000000,30.21,30.26,30.035,30.11,649782,0
+ESGE.US,D,20231003,000000,29.83,29.955,29.67,29.73,811487,0
+ESGE.US,D,20231004,000000,29.67,29.72,29.5301,29.63,760508,0
+ESGE.US,D,20231005,000000,29.67,29.78,29.55,29.77,605945,0
+ESGE.US,D,20231006,000000,29.76,30.2365,29.68,30.18,739001,0
+ESGE.US,D,20231009,000000,29.8,30.04,29.72,30.03,471816,0
+ESGE.US,D,20231010,000000,30.25,30.53,30.22,30.5,666235,0
+ESGE.US,D,20231011,000000,30.75,30.81,30.6,30.73,555582,0
+ESGE.US,D,20231012,000000,30.83,30.84,30.34,30.42,1048136,0
+ESGE.US,D,20231013,000000,30.41,30.52,30.2288,30.29,372721,0
+ESGE.US,D,20231016,000000,30.33,30.57,30.26,30.51,708327,0
+ESGE.US,D,20231017,000000,30.26,30.5699,30.23,30.44,812551,0
+ESGE.US,D,20231018,000000,30.19,30.19,29.92,29.97,1167744,0
+ESGE.US,D,20231019,000000,29.86,30.02,29.77,29.81,9778096,0
+ESGE.US,D,20231020,000000,29.59,29.65,29.415,29.43,1863615,0
+ESGE.US,D,20231023,000000,29.23,29.54,29.1199,29.43,1197237,0
+ESGE.US,D,20231024,000000,29.49,29.85,29.49,29.81,1332204,0
+ESGE.US,D,20231025,000000,29.49,29.59,29.365,29.43,728974,0
+ESGE.US,D,20231026,000000,29.2,29.3599,29.15,29.29,854066,0
+ESGE.US,D,20231027,000000,29.52,29.57,29.22,29.26,1029840,0
+ESGE.US,D,20231030,000000,29.7,29.769,29.48,29.58,800279,0
+ESGE.US,D,20231031,000000,29.31,29.395,29.165,29.37,827273,0
+ESGE.US,D,20231101,000000,29.39,29.68,29.335,29.68,1345799,0
+ESGE.US,D,20231102,000000,30.11,30.24,30.04,30.23,731365,0
+ESGE.US,D,20231103,000000,30.64,30.945,30.64,30.9,638109,0
+ESGE.US,D,20231106,000000,31.26,31.33,31.07,31.11,820841,0
+ESGE.US,D,20231107,000000,30.9,31.06,30.77,31.02,474817,0
+ESGE.US,D,20231108,000000,30.91,30.975,30.78,30.85,572690,0
+ESGE.US,D,20231109,000000,30.83,30.9,30.515,30.54,612854,0
+ESGE.US,D,20231110,000000,30.53,30.76,30.495,30.76,484718,0
+ESGE.US,D,20231113,000000,30.64,30.86,30.59,30.74,510996,0
+ESGE.US,D,20231114,000000,31.2,31.61,31.2,31.56,459428,0
+ESGE.US,D,20231115,000000,31.81,31.99,31.76,31.84,735043,0
+ESGE.US,D,20231116,000000,31.48,31.675,31.405,31.5,980904,0
+ESGE.US,D,20231117,000000,31.52,31.62,31.46,31.53,497353,0
+ESGE.US,D,20231120,000000,31.65,31.97,31.65,31.94,561250,0
+ESGE.US,D,20231121,000000,31.84,31.89,31.64,31.68,722008,0
+ESGE.US,D,20231122,000000,31.65,31.74,31.54,31.64,553804,0
+ESGE.US,D,20231124,000000,31.47,31.645,31.46,31.63,342823,0
+ESGE.US,D,20231127,000000,31.48,31.53,31.41,31.48,607589,0
+ESGE.US,D,20231128,000000,31.62,31.785,31.57,31.75,604366,0
+ESGE.US,D,20231129,000000,31.57,31.73,31.5,31.54,767491,0
+ESGE.US,D,20231130,000000,31.6,31.6,31.35,31.54,775183,0
+ESGE.US,D,20231201,000000,31.32,31.6861,31.27,31.68,764158,0
+ESGE.US,D,20231204,000000,31.37,31.4603,31.23,31.3,692835,0
+ESGE.US,D,20231205,000000,31.02,31.1139,30.9383,31.06,895767,0
+ESGE.US,D,20231206,000000,31.29,31.34,31.07,31.09,493778,0
+ESGE.US,D,20231207,000000,31.1,31.21,31.051,31.18,803161,0
+ESGE.US,D,20231208,000000,30.99,31.1377,30.925,31.04,965875,0
+ESGE.US,D,20231211,000000,31.02,31.2099,31.0078,31.2,1029326,0
+ESGE.US,D,20231212,000000,31.07,31.19,30.94,31.19,637422,0
+ESGE.US,D,20231213,000000,30.97,31.53,30.86,31.53,961075,0
+ESGE.US,D,20231214,000000,31.71,32.07,31.69,32.02,1086509,0
+ESGE.US,D,20231215,000000,31.99,32.08,31.82,31.84,631208,0
+ESGE.US,D,20231218,000000,31.76,31.7959,31.6416,31.78,1043262,0
+ESGE.US,D,20231219,000000,31.9,32.0799,31.842,32.04,1140566,0
+ESGE.US,D,20231220,000000,31.26,31.3,30.855,30.86,1017232,0
+ESGE.US,D,20231221,000000,31.24,31.48,31.21,31.45,755138,0
+ESGE.US,D,20231222,000000,31.24,31.35,31.15,31.3,862758,0
+ESGE.US,D,20231226,000000,31.6,31.665,31.5,31.58,426365,0
+ESGE.US,D,20231227,000000,31.76,31.84,31.6512,31.8,843209,0
+ESGE.US,D,20231228,000000,31.99,32.195,31.99,32.05,998631,0
+ESGE.US,D,20231229,000000,31.96,32.2,31.96,32.06,487221,0
+ESGE.US,D,20240102,000000,31.67,31.74,31.52,31.6,989252,0
+ESGE.US,D,20240103,000000,31.23,31.51,31.23,31.45,1098265,0
+ESGE.US,D,20240104,000000,31.38,31.45,31.28,31.31,747078,0
+ESGE.US,D,20240105,000000,31.32,31.52,31.25,31.33,689920,0
+ESGE.US,D,20240108,000000,31.19,31.46,31.11,31.43,775788,0
+ESGE.US,D,20240109,000000,31.04,31.075,30.92,31,2698164,0
+ESGE.US,D,20240110,000000,31,31.03,30.89,30.95,1320832,0
+ESGE.US,D,20240111,000000,31.18,31.22,30.905,31.12,802771,0
+ESGE.US,D,20240112,000000,31.31,31.4404,31.19,31.22,759895,0
+ESGE.US,D,20240116,000000,30.61,30.68,30.4,30.43,920148,0
+ESGE.US,D,20240117,000000,29.86,30,29.778,29.99,1070522,0
+ESGE.US,D,20240118,000000,30.29,30.2999,30.15,30.28,1167261,0
+ESGE.US,D,20240119,000000,30.36,30.625,30.23,30.61,723054,0
+ESGE.US,D,20240122,000000,30.25,30.4111,30.2,30.36,722372,0
+ESGE.US,D,20240123,000000,30.47,30.665,30.47,30.64,1218088,0
+ESGE.US,D,20240124,000000,31.1,31.16,30.93,30.97,1304804,0
+ESGE.US,D,20240125,000000,31.01,31.045,30.85,30.92,1750715,0
+ESGE.US,D,20240126,000000,30.8,30.975,30.76,30.9,554027,0
+ESGE.US,D,20240129,000000,30.95,30.9762,30.75,30.92,750198,0
+ESGE.US,D,20240130,000000,30.56,30.68,30.52,30.68,789539,0
+ESGE.US,D,20240131,000000,30.5,30.75,30.4,30.44,1102323,0
+ESGE.US,D,20240201,000000,30.73,30.87,30.66,30.84,1110814,0
+ESGE.US,D,20240202,000000,30.72,30.73,30.56,30.71,979642,0
+ESGE.US,D,20240205,000000,30.59,30.7883,30.53,30.73,866817,0
+ESGE.US,D,20240206,000000,31.23,31.43,31.15,31.4,919250,0
+ESGE.US,D,20240207,000000,31.29,31.445,31.29,31.41,1871664,0
+ESGE.US,D,20240208,000000,31.3,31.3,31.11,31.21,893159,0
+ESGE.US,D,20240209,000000,31.26,31.4283,31.13,31.39,878889,0
+ESGE.US,D,20240212,000000,31.47,31.805,31.47,31.65,1173780,0
+ESGE.US,D,20240213,000000,31.23,31.31,30.85,30.98,863773,0
+ESGE.US,D,20240214,000000,31.3,31.435,31.24,31.41,933269,0
+ESGE.US,D,20240215,000000,31.43,31.55,31.35,31.55,1099644,0
+ESGE.US,D,20240216,000000,31.69,31.78,31.61,31.69,791149,0
+ESGE.US,D,20240220,000000,31.76,31.85,31.64,31.75,637025,0
+ESGE.US,D,20240221,000000,31.75,31.86,31.68,31.8,889862,0
+ESGE.US,D,20240222,000000,32,32.125,31.945,32.11,1285290,0
+ESGE.US,D,20240223,000000,32.09,32.1,31.9402,32.04,599604,0
+ESGE.US,D,20240226,000000,31.84,31.945,31.815,31.88,1654953,0
+ESGE.US,D,20240227,000000,32,32.02,31.94,31.96,998741,0
+ESGE.US,D,20240228,000000,31.88,31.88,31.51,31.56,1028780,0
+ESGE.US,D,20240229,000000,31.67,31.73,31.51,31.56,1195734,0
+ESGE.US,D,20240301,000000,31.76,31.99,31.68,31.95,1147254,0
+ESGE.US,D,20240304,000000,31.99,31.99,31.85,31.88,1029399,0
+ESGE.US,D,20240305,000000,31.64,31.77,31.522,31.58,1193726,0
+ESGE.US,D,20240306,000000,32.02,32.16,32,32.04,878604,0
+ESGE.US,D,20240307,000000,32.09,32.24,32,32.23,572188,0
+ESGE.US,D,20240308,000000,32.37,32.44,32.1521,32.2,781338,0
+ESGE.US,D,20240311,000000,32.24,32.35,32.18,32.24,522087,0
+ESGE.US,D,20240312,000000,32.48,32.61,32.37,32.59,1684377,0
+ESGE.US,D,20240313,000000,32.54,32.59,32.455,32.49,965064,0
+ESGE.US,D,20240314,000000,32.56,32.6,32.29,32.38,976402,0
+ESGE.US,D,20240315,000000,32.23,32.27,32.14,32.16,510223,0
+ESGE.US,D,20240318,000000,32.28,32.34,32.139,32.18,364809,0
+ESGE.US,D,20240319,000000,31.94,32.04,31.815,31.98,431352,0
+ESGE.US,D,20240320,000000,32.05,32.39,32,32.39,729899,0
+ESGE.US,D,20240321,000000,32.59,32.64,32.41,32.43,508332,0
+ESGE.US,D,20240322,000000,32.28,32.28,32.1508,32.19,675130,0
+ESGE.US,D,20240325,000000,32.13,32.27,32.112,32.22,780607,0
+ESGE.US,D,20240326,000000,32.27,32.315,32.18,32.19,673289,0
+ESGE.US,D,20240327,000000,32.18,32.22,32.08,32.22,777370,0
+ESGE.US,D,20240328,000000,32.22,32.357,32.2,32.23,1704985,0
+ESGE.US,D,20240401,000000,32.36,32.54,32.23,32.32,627904,0
+ESGE.US,D,20240402,000000,32.41,32.47,32.31,32.38,811822,0
+ESGE.US,D,20240403,000000,32.17,32.465,32.17,32.4,2067278,0
+ESGE.US,D,20240404,000000,32.67,32.815,32.3,32.33,613723,0
+ESGE.US,D,20240405,000000,32.305,32.48,32.2401,32.39,631700,0
+ESGE.US,D,20240408,000000,32.61,32.67,32.57,32.63,589035,0
+ESGE.US,D,20240409,000000,32.82,32.93,32.72,32.89,645944,0
+ESGE.US,D,20240410,000000,32.47,32.5099,32.27,32.38,920601,0
+ESGE.US,D,20240411,000000,32.59,32.66,32.38,32.6,563209,0
+ESGE.US,D,20240412,000000,32.07,32.12,31.7444,31.8,805731,0
+ESGE.US,D,20240415,000000,31.95,31.99,31.5244,31.57,828649,0
+ESGE.US,D,20240416,000000,31.19,31.3101,31.08,31.18,844639,0
+ESGE.US,D,20240417,000000,31.38,31.38,31.05,31.16,1040149,0
+ESGE.US,D,20240418,000000,31.29,31.47,31.21,31.29,489833,0
+ESGE.US,D,20240419,000000,31.11,31.22,31.06,31.135,432020,0
+ESGE.US,D,20240422,000000,31.23,31.57,31.215,31.52,1378225,0
+ESGE.US,D,20240423,000000,31.52,31.775,31.45,31.76,1115987,0
+ESGE.US,D,20240424,000000,31.83,31.89,31.6729,31.77,616306,0
+ESGE.US,D,20240425,000000,31.5,31.8919,31.475,31.85,1120932,0
+ESGE.US,D,20240426,000000,32.2,32.28,32.15,32.27,1186476,0
+ESGE.US,D,20240429,000000,32.44,32.64,32.4201,32.61,650357,0
+ESGE.US,D,20240430,000000,32.3,32.41,32.13,32.15,1357821,0
+ESGE.US,D,20240501,000000,32.15,32.51,32.1101,32.18,713300,0
+ESGE.US,D,20240502,000000,32.63,33.075,32.51,33.02,790778,0
+ESGE.US,D,20240503,000000,33.2,33.33,33.095,33.33,482811,0
+ESGE.US,D,20240506,000000,33.31,33.41,33.305,33.41,351385,0
+ESGE.US,D,20240507,000000,33.23,33.29,33.175,33.22,390141,0
+ESGE.US,D,20240508,000000,32.98,33.2096,32.91,33.2,493467,0
+ESGE.US,D,20240509,000000,33.19,33.345,33.135,33.34,418239,0
+ESGE.US,D,20240510,000000,33.61,33.61,33.405,33.44,311809,0
+ESGE.US,D,20240513,000000,33.6,33.76,33.5517,33.66,477983,0
+ESGE.US,D,20240514,000000,33.62,33.82,33.62,33.81,279921,0
+ESGE.US,D,20240515,000000,34.1,34.16,33.8951,34.16,228294,0
+ESGE.US,D,20240516,000000,34.11,34.3,34.1,34.23,665800,0
+ESGE.US,D,20240517,000000,34.22,34.43,34.185,34.36,633203,0
+ESGE.US,D,20240520,000000,34.16,34.315,34.14,34.29,285068,0
+ESGE.US,D,20240521,000000,34.02,34.0738,33.91,33.97,1527464,0
+ESGE.US,D,20240522,000000,34.04,34.11,33.81,33.88,295621,0
+ESGE.US,D,20240523,000000,34.06,34.07,33.5899,33.66,347204,0
+ESGE.US,D,20240524,000000,33.66,33.81,33.66,33.74,351601,0
+ESGE.US,D,20240528,000000,33.76,33.85,33.585,33.66,246271,0
+ESGE.US,D,20240529,000000,33.18,33.18,33.0637,33.1,278592,0
+ESGE.US,D,20240530,000000,32.97,33.145,32.96,33.06,345469,0
+ESGE.US,D,20240531,000000,32.77,32.77,32.4752,32.74,495873,0
+ESGE.US,D,20240603,000000,33.17,33.21,32.95,33.12,384967,0
+ESGE.US,D,20240604,000000,32.69,32.77,32.5526,32.73,467016,0
+ESGE.US,D,20240605,000000,33.06,33.32,33.02,33.32,454126,0
+ESGE.US,D,20240606,000000,33.42,33.515,33.295,33.5,1927315,0
+ESGE.US,D,20240607,000000,33.32,33.365,33.0598,33.12,569360,0
+ESGE.US,D,20240610,000000,33.22,33.36,33.1158,33.31,674228,0
+ESGE.US,D,20240611,000000,32.87,32.94,32.7343,32.93,1178410,0
+ESGE.US,D,20240612,000000,33.27,33.445,33.185,33.23,730110,0
+ESGE.US,D,20240613,000000,33.24,33.3007,33.015,33.13,597344,0
+ESGE.US,D,20240614,000000,33.13,33.21,33.025,33.21,395837,0
+ESGE.US,D,20240617,000000,33.33,33.4499,33.175,33.41,394315,0
+ESGE.US,D,20240618,000000,33.45,33.735,33.45,33.68,540313,0
+ESGE.US,D,20240620,000000,33.81,33.8535,33.515,33.67,1555950,0
+ESGE.US,D,20240621,000000,33.57,33.61,33.51,33.52,1070535,0
+ESGE.US,D,20240624,000000,33.57,33.78,33.49,33.55,739145,0
+ESGE.US,D,20240625,000000,33.47,33.47,33.3701,33.47,479375,0
+ESGE.US,D,20240626,000000,33.39,33.46,33.26,33.41,333495,0
+ESGE.US,D,20240627,000000,33.48,33.57,33.39,33.45,470489,0
+ESGE.US,D,20240628,000000,33.61,33.67,33.43,33.53,785667,0
+ESGE.US,D,20240701,000000,33.71,33.71,33.4831,33.53,676615,0
+ESGE.US,D,20240702,000000,33.5,33.685,33.44,33.67,1144520,0
+ESGE.US,D,20240703,000000,33.85,34.1662,33.85,34.14,1096115,0
+ESGE.US,D,20240705,000000,34.3,34.385,34.12,34.37,371814,0
+ESGE.US,D,20240708,000000,34.4,34.4899,34.35,34.37,283068,0
+ESGE.US,D,20240709,000000,34.46,34.53,34.3743,34.52,437525,0
+ESGE.US,D,20240710,000000,34.69,34.765,34.59,34.75,319641,0
+ESGE.US,D,20240711,000000,35.1,35.185,34.915,34.96,643655,0
+ESGE.US,D,20240712,000000,35.06,35.225,35.06,35.14,360712,0
+ESGE.US,D,20240715,000000,34.89,34.92,34.695,34.73,852067,0
+ESGE.US,D,20240716,000000,34.8,34.96,34.76,34.92,722693,0
+ESGE.US,D,20240717,000000,34.47,34.5466,34.325,34.35,721300,0
+ESGE.US,D,20240718,000000,34.39,34.435,33.9999,34.05,596052,0
+ESGE.US,D,20240719,000000,33.93,34,33.72,33.76,316286,0
+ESGE.US,D,20240722,000000,33.88,34.0351,33.86,34.02,985982,0
+ESGE.US,D,20240723,000000,33.7,33.81,33.69,33.74,366649,0
+ESGE.US,D,20240724,000000,33.52,33.56,33.13,33.16,2144306,0
+ESGE.US,D,20240725,000000,33.22,33.28,32.901,33.04,818966,0
+ESGE.US,D,20240726,000000,33.34,33.47,33.26,33.42,420880,0
+ESGE.US,D,20240729,000000,33.37,33.39,33.1831,33.31,360898,0
+ESGE.US,D,20240730,000000,33.27,33.31,33.0129,33.13,336561,0
+ESGE.US,D,20240731,000000,33.83,33.99,33.78,33.88,286862,0
+ESGE.US,D,20240801,000000,33.77,33.81,33.19,33.31,318809,0
+ESGE.US,D,20240802,000000,32.88,32.905,32.6826,32.88,543126,0
+ESGE.US,D,20240805,000000,31.17,32.2,31.01,32.04,788484,0
+ESGE.US,D,20240806,000000,31.9,32.395,31.81,32.16,977369,0
+ESGE.US,D,20240807,000000,32.91,32.925,32.35,32.4,486476,0
+ESGE.US,D,20240808,000000,32.77,33.1499,32.71,33.14,447915,0
+ESGE.US,D,20240809,000000,33.26,33.3799,33.11,33.33,306144,0
+ESGE.US,D,20240812,000000,33.42,33.56,33.34,33.44,530768,0
+ESGE.US,D,20240813,000000,33.57,33.84,33.5,33.83,286319,0
+ESGE.US,D,20240814,000000,33.74,33.775,33.48,33.58,814283,0
+ESGE.US,D,20240815,000000,33.8,34.035,33.74,33.97,217351,0
+ESGE.US,D,20240816,000000,34.17,34.36,34.15,34.35,460456,0
+ESGE.US,D,20240819,000000,34.57,34.77,34.51,34.74,250568,0
+ESGE.US,D,20240820,000000,34.68,34.68,34.385,34.45,688201,0
+ESGE.US,D,20240821,000000,34.48,34.67,34.47,34.62,307899,0
+ESGE.US,D,20240822,000000,34.52,34.5358,34.1089,34.15,246030,0
+ESGE.US,D,20240823,000000,34.46,34.81,34.415,34.72,595743,0
+ESGE.US,D,20240826,000000,34.46,34.6,34.01,34.49,367934,0
+ESGE.US,D,20240827,000000,34.4,34.56,34.365,34.52,396635,0
+ESGE.US,D,20240828,000000,34.38,34.42,34.135,34.24,1027922,0
+ESGE.US,D,20240829,000000,34.25,34.4299,34.22,34.23,333116,0
+ESGE.US,D,20240830,000000,34.35,34.4165,34.14,34.3,421078,0
+ESGE.US,D,20240903,000000,34.06,34.06,33.6,33.67,886129,0
+ESGE.US,D,20240904,000000,33.62,33.9,33.55,33.69,966308,0
+ESGE.US,D,20240905,000000,33.81,33.9483,33.72,33.83,438984,0
+ESGE.US,D,20240906,000000,33.83,33.88,33.2,33.23,672065,0
+ESGE.US,D,20240909,000000,33.4,33.65,33.39,33.6,1028357,0
+ESGE.US,D,20240910,000000,33.49,33.54,33.265,33.54,609021,0
+ESGE.US,D,20240911,000000,33.47,33.775,33.165,33.75,356073,0
+ESGE.US,D,20240912,000000,33.76,34,33.7,34,272176,0
+ESGE.US,D,20240913,000000,34.07,34.195,34.07,34.14,318026,0
+ESGE.US,D,20240916,000000,34.24,34.27,34.115,34.25,295382,0
+ESGE.US,D,20240917,000000,34.23,34.4,34.11,34.26,578809,0
+ESGE.US,D,20240918,000000,34.31,34.61,34.13,34.17,497555,0
+ESGE.US,D,20240919,000000,34.68,34.95,34.6,34.89,248519,0
+ESGE.US,D,20240920,000000,34.95,34.95,34.74,34.85,194474,0
+ESGE.US,D,20240923,000000,35,35.215,34.61,35.11,246087,0
+ESGE.US,D,20240924,000000,35.73,36.325,35.73,36.29,418332,0
+ESGE.US,D,20240925,000000,35.85,36.085,35.805,35.83,587295,0
+ESGE.US,D,20240926,000000,37.08,37.24,36.81,37.11,663073,0
+ESGE.US,D,20240927,000000,36.99,37.27,36.86,37.01,1275768,0
+ESGE.US,D,20240930,000000,36.77,36.79,36.285,36.41,580375,0
+ESGE.US,D,20241001,000000,36.56,36.678,36.23,36.63,1377354,0
+ESGE.US,D,20241002,000000,37.4,37.485,37.16,37.47,614281,0
+ESGE.US,D,20241003,000000,36.73,37.13,36.7,36.96,325169,0
+ESGE.US,D,20241004,000000,37.22,37.35,37.09,37.34,305825,0
+ESGE.US,D,20241007,000000,37.55,37.72,37.4024,37.66,496532,0
+ESGE.US,D,20241008,000000,36.76,36.86,36.49,36.77,445826,0
+ESGE.US,D,20241009,000000,36.24,36.62,36.21,36.5,745170,0
+ESGE.US,D,20241010,000000,36.58,36.665,36.28,36.59,655422,0
+ESGE.US,D,20241011,000000,36.41,36.8681,36.4,36.82,516357,0
+ESGE.US,D,20241014,000000,36.62,36.95,36.57,36.72,291161,0
+ESGE.US,D,20241015,000000,36.4,36.42,35.86,35.91,354460,0
+ESGE.US,D,20241016,000000,36.21,36.32,36.0136,36.2,361059,0
+ESGE.US,D,20241017,000000,36.12,36.23,35.98,36.15,534646,0
+ESGE.US,D,20241018,000000,36.78,36.8,36.5001,36.54,297998,0
+ESGE.US,D,20241021,000000,36.19,36.3281,36.035,36.24,207573,0
+ESGE.US,D,20241022,000000,36.06,36.235,36.02,36.16,202142,0
+ESGE.US,D,20241023,000000,36,36.125,35.81,35.97,243733,0
+ESGE.US,D,20241024,000000,35.89,35.905,35.69,35.84,1097869,0
+ESGE.US,D,20241025,000000,36.02,36.1143,35.805,35.85,500609,0
+ESGE.US,D,20241028,000000,35.87,36.085,35.85,35.98,598124,0
+ESGE.US,D,20241029,000000,35.93,36.02,35.865,35.89,381795,0
+ESGE.US,D,20241030,000000,35.51,35.7,35.47,35.55,1523445,0
+ESGE.US,D,20241031,000000,35.32,35.38,35.04,35.25,685390,0
+ESGE.US,D,20241101,000000,35.48,35.63,35.295,35.35,1810377,0
+ESGE.US,D,20241104,000000,35.73,35.83,35.57,35.57,369592,0
+ESGE.US,D,20241105,000000,35.96,36.1051,35.9,36.07,523108,0
+ESGE.US,D,20241106,000000,35.3,35.68,35.255,35.57,536933,0
+ESGE.US,D,20241107,000000,36.15,36.4,36.12,36.35,397741,0
+ESGE.US,D,20241108,000000,35.75,35.81,35.32,35.46,451168,0
+ESGE.US,D,20241111,000000,35.33,35.34,35.08,35.21,384018,0
+ESGE.US,D,20241112,000000,34.7,34.77,34.46,34.59,351146,0
+ESGE.US,D,20241113,000000,34.62,34.62,34.271,34.34,510636,0
+ESGE.US,D,20241114,000000,34.34,34.37,34.13,34.15,455797,0
+ESGE.US,D,20241115,000000,34.3,34.3,34.115,34.17,510016,0
+ESGE.US,D,20241118,000000,34.35,34.6165,34.35,34.59,390617,0
+ESGE.US,D,20241119,000000,34.43,34.67,34.43,34.6,674826,0
+ESGE.US,D,20241120,000000,34.54,34.58,34.38,34.58,602752,0
+ESGE.US,D,20241121,000000,34.49,34.575,34.37,34.53,534555,0
+ESGE.US,D,20241122,000000,34.44,34.58,34.44,34.56,492582,0
+ESGE.US,D,20241125,000000,34.67,34.71,34.4925,34.57,418665,0
+ESGE.US,D,20241126,000000,34.6,34.6,34.4101,34.46,555200,0
+ESGE.US,D,20241127,000000,34.6,34.71,34.395,34.51,316902,0
+ESGE.US,D,20241129,000000,34.14,34.54,34.14,34.54,1450877,0
+ESGE.US,D,20241202,000000,34.61,34.715,34.495,34.63,1054628,0
+ESGE.US,D,20241203,000000,34.54,34.78,34.391,34.74,1863475,0
+ESGE.US,D,20241204,000000,34.78,34.89,34.71,34.8,873904,0
+ESGE.US,D,20241205,000000,34.97,35.075,34.97,35.03,385491,0
+ESGE.US,D,20241206,000000,35.13,35.17,34.95,34.99,653377,0
+ESGE.US,D,20241209,000000,35.68,35.97,35.67,35.67,888397,0
+ESGE.US,D,20241210,000000,35.31,35.33,35.07,35.09,576294,0
+ESGE.US,D,20241211,000000,35.22,35.29,35.0936,35.28,3175303,0
+ESGE.US,D,20241212,000000,35.11,35.27,35.04,35.09,1244053,0
+ESGE.US,D,20241213,000000,35.14,35.16,35.01,35.11,367446,0
+ESGE.US,D,20241216,000000,34.93,35.07,34.928,34.94,726702,0
+ESGE.US,D,20241217,000000,34.18,34.32,34.1,34.27,749159,0
+ESGE.US,D,20241218,000000,34.32,34.353498,33.44,33.47,746470,0
+ESGE.US,D,20241219,000000,33.75,33.87,33.63,33.63,1297762,0
+ESGE.US,D,20241220,000000,33.58,33.9653,33.54,33.78,712921,0
+ESGE.US,D,20241223,000000,33.79,34.015,33.725,33.98,632788,0
+ESGE.US,D,20241224,000000,34.05,34.135,33.96,34.1,256448,0
+ESGE.US,D,20241226,000000,33.93,34.04,33.87,33.94,416467,0
+ESGE.US,D,20241227,000000,33.8,33.84,33.67,33.82,421470,0
+ESGE.US,D,20241230,000000,33.64,33.64,33.43,33.52,584755,0
+ESGE.US,D,20241231,000000,33.47,33.53,33.3299,33.39,824361,0
+ESGE.US,D,20250102,000000,33.42,33.53,33.29,33.35,1005804,0
+ESGE.US,D,20250103,000000,33.65,33.71,33.51,33.68,465907,0
+ESGE.US,D,20250106,000000,34.05,34.17,33.82,33.84,865590,0
+ESGE.US,D,20250107,000000,33.96,33.96,33.535,33.58,381079,0
+ESGE.US,D,20250108,000000,33.4,33.5,33.26,33.47,5560128,0
+ESGE.US,D,20250110,000000,33.09,33.09,32.85,32.9,798728,0
+ESGE.US,D,20250113,000000,32.54,32.75,32.54,32.74,760476,0
+ESGE.US,D,20250114,000000,33.09,33.14,32.92,33.04,472353,0
+ESGE.US,D,20250115,000000,33.41,33.51,33.33,33.49,471064,0
+ESGE.US,D,20250116,000000,33.58,33.59,33.45,33.45,339700,0
+ESGE.US,D,20250117,000000,33.56,33.885,33.54,33.69,579509,0
+ESGE.US,D,20250121,000000,33.99,34.125,33.8517,34.06,1415278,0
+ESGE.US,D,20250122,000000,34.12,34.21,34.03,34.13,782703,0
+ESGE.US,D,20250123,000000,34.07,34.21,33.99,34.21,652625,0
+ESGE.US,D,20250124,000000,34.35,34.505,34.2412,34.44,882368,0
+ESGE.US,D,20250127,000000,33.77,33.89,33.7001,33.74,865510,0
+ESGE.US,D,20250128,000000,33.85,34.09,33.67,34.09,599614,0
+ESGE.US,D,20250129,000000,34.23,34.355,34.055,34.12,463011,0
+ESGE.US,D,20250130,000000,34.41,34.795,34.33,34.68,394709,0
+ESGE.US,D,20250131,000000,34.65,34.7852,34.28,34.32,526448,0
+ESGE.US,D,20250203,000000,33.84,34.35,33.8,34.17,1005500,0
+ESGE.US,D,20250204,000000,34.57,34.905,34.55,34.79,584406,0
+ESGE.US,D,20250205,000000,34.62,34.76,34.572,34.66,365632,0
+ESGE.US,D,20250206,000000,34.8,34.87,34.76,34.87,421997,0
+ESGE.US,D,20250207,000000,35.1,35.25,34.81,34.82,565537,0
+ESGE.US,D,20250210,000000,35.14,35.3,35.14,35.28,433550,0
+ESGE.US,D,20250211,000000,34.99,35.22,34.99,35.12,420880,0
+ESGE.US,D,20250212,000000,35.09,35.425,35,35.32,486704,0
+ESGE.US,D,20250213,000000,35.06,35.52,35.055,35.49,360913,0
+ESGE.US,D,20250214,000000,35.6,35.8,35.6,35.78,610216,0
+ESGE.US,D,20250218,000000,35.98,36.0699,35.925,35.99,346466,0
+ESGE.US,D,20250219,000000,35.92,35.9699,35.84,35.9,226530,0
+ESGE.US,D,20250220,000000,36.13,36.3399,36,36.2,542053,0
+ESGE.US,D,20250221,000000,36.38,36.55,36.04,36.14,594084,0
+ESGE.US,D,20250224,000000,36.06,36.06,35.41,35.54,422248,0
+ESGE.US,D,20250225,000000,35.66,35.69,35.48,35.61,462235,0
+ESGE.US,D,20250226,000000,35.99,36.1976,35.87,35.96,693527,0
+ESGE.US,D,20250227,000000,35.7,35.735,35.24,35.25,433894,0
+ESGE.US,D,20250228,000000,34.6,34.74,34.39,34.69,709875,0
+ESGE.US,D,20250303,000000,34.91,34.995,34.29,34.39,762850,0
+ESGE.US,D,20250304,000000,34.52,34.97,34.275,34.66,594667,0
+ESGE.US,D,20250305,000000,35.18,35.66,35.12,35.59,609108,0
+ESGE.US,D,20250306,000000,35.61,35.74,35.375,35.4,480851,0
+ESGE.US,D,20250307,000000,35.5,35.675,35.235,35.55,445325,0
+ESGE.US,D,20250310,000000,35.02,35.135,34.495,34.68,463491,0
+ESGE.US,D,20250311,000000,35.01,35.16,34.76,34.99,866046,0
+ESGE.US,D,20250312,000000,35.1,35.17,34.9,35.14,604742,0
+ESGE.US,D,20250313,000000,34.81,35.115,34.78,34.99,499974,0
+ESGE.US,D,20250314,000000,35.46,35.615,35.42,35.6,719922,0
+ESGE.US,D,20250317,000000,35.61,36.1799,35.61,36.12,1205119,0
+ESGE.US,D,20250318,000000,36.03,36.07,35.805,35.93,746884,0
+ESGE.US,D,20250319,000000,36.06,36.1503,35.865,36.03,889813,0
+ESGE.US,D,20250320,000000,35.63,35.7783,35.57,35.72,988253,0
+ESGE.US,D,20250321,000000,35.44,35.6297,35.425,35.57,414742,0
+ESGE.US,D,20250324,000000,35.75,35.83,35.655,35.73,677553,0
+ESGE.US,D,20250325,000000,35.66,35.77,35.61,35.66,606800,0
+ESGE.US,D,20250326,000000,35.6,35.64,35.38,35.42,417848,0
+ESGE.US,D,20250327,000000,35.5,35.7429,35.45,35.63,1718364,0
+ESGE.US,D,20250328,000000,35.29,35.335,34.935,35,841156,0
+ESGE.US,D,20250331,000000,34.66,34.9699,34.51,34.95,812502,0
+ESGE.US,D,20250401,000000,34.86,35.13,34.78,35.09,1039752,0
+ESGE.US,D,20250402,000000,35.05,35.23,34.97,35.12,510515,0
+ESGE.US,D,20250403,000000,34.31,34.62,34.31,34.4,591226,0
+ESGE.US,D,20250404,000000,33.18,33.24,32.19,32.52,1318199,0
+ESGE.US,D,20250407,000000,31.03,32.33,30.86,31.29,1664947,0
+ESGE.US,D,20250408,000000,32.13,32.165,30.565,30.87,1181721,0
+ESGE.US,D,20250409,000000,31.06,33.09,30.78,33.03,816854,0
+ESGE.US,D,20250410,000000,32.88,32.88,31.88,32.41,1664076,0
+ESGE.US,D,20250411,000000,32.97,33.46,32.81,33.41,871847,0
+ESGE.US,D,20250414,000000,33.74,33.89,33.5,33.74,732360,0
+ESGE.US,D,20250415,000000,33.81,33.9099,33.685,33.69,395328,0
+ESGE.US,D,20250416,000000,33.47,33.615,33.13,33.28,575871,0
+ESGE.US,D,20250417,000000,33.72,33.745,33.46,33.48,532503,0
+ESGE.US,D,20250421,000000,33.75,33.75,33.2819,33.51,372626,0
+ESGE.US,D,20250422,000000,33.96,34.24,33.87,34.03,661868,0
+ESGE.US,D,20250423,000000,34.57,34.78,34.37,34.42,494877,0
+ESGE.US,D,20250424,000000,34.6,34.89,34.51,34.86,381489,0
+ESGE.US,D,20250425,000000,34.58,34.78,34.5445,34.78,398584,0
+ESGE.US,D,20250428,000000,34.89,34.93,34.7331,34.88,494367,0
+ESGE.US,D,20250429,000000,35,35.11,34.97,35.03,270276,0
+ESGE.US,D,20250430,000000,35.04,35.225,34.88,35.16,639190,0
+ESGE.US,D,20250501,000000,35.31,35.325,35.125,35.15,939743,0
+ESGE.US,D,20250502,000000,36.36,36.36,36.085,36.22,492587,0
+ESGE.US,D,20250505,000000,36.63,36.66,36.505,36.54,1291691,0
+ESGE.US,D,20250506,000000,36.19,36.46,36.19,36.3,853980,0
+ESGE.US,D,20250507,000000,36,36.025,35.79,35.88,820507,0
+ESGE.US,D,20250508,000000,36,36.06,35.82,35.86,588180,0
+ESGE.US,D,20250509,000000,36.24,36.3,36.035,36.06,289381,0
+ESGE.US,D,20250512,000000,36.91,36.95,36.73,36.89,1061136,0
+ESGE.US,D,20250513,000000,36.66,37.075,36.592,36.96,1007317,0
+ESGE.US,D,20250514,000000,37.29,37.335,37.16,37.21,410760,0
+ESGE.US,D,20250515,000000,37.21,37.23,37.055,37.22,827731,0
+ESGE.US,D,20250516,000000,37.15,37.256536,37.0746,37.22,265775,0
+ESGE.US,D,20250519,000000,36.94,37.32,36.94,37.32,256629,0
+ESGE.US,D,20250520,000000,37.13,37.29,37.13,37.28,1164302,0
+ESGE.US,D,20250521,000000,37.4,37.51,37.125,37.19,543287,0
+ESGE.US,D,20250522,000000,37.03,37.14,36.95,37.06,413208,0
+ESGE.US,D,20250523,000000,36.94,37.28,36.932,37.23,448843,0
+ESGE.US,D,20250527,000000,37.06,37.145,36.94,37.14,666920,0
+ESGE.US,D,20250528,000000,37.02,37.04,36.93,36.96,337143,0
+ESGE.US,D,20250529,000000,37.27,37.29,37,37.13,619679,0
+ESGE.US,D,20250530,000000,36.79,36.87,36.47,36.62,391133,0
+ESGE.US,D,20250602,000000,36.81,36.975,36.7,36.97,373872,0
+ESGE.US,D,20250603,000000,37.01,37.155,36.96,37.12,754927,0
+ESGE.US,D,20250604,000000,37.52,37.705,37.52,37.66,381731,0
+ESGE.US,D,20250605,000000,37.96,38.005,37.755,37.83,735422,0
+ESGE.US,D,20250606,000000,37.83,37.9758,37.8,37.96,213774,0
+ESGE.US,D,20250609,000000,38.16,38.355,38.14,38.27,509153,0
+ESGE.US,D,20250610,000000,38.43,38.54,38.34,38.51,509087,0
+ESGE.US,D,20250611,000000,38.69,38.805,38.61,38.66,572553,0
+ESGE.US,D,20250612,000000,38.62,38.7584,38.58,38.73,371474,0
+ESGE.US,D,20250613,000000,38.04,38.28,38.03,38.12,374594,0
+ESGE.US,D,20250616,000000,38.24,38.49,38.22,38.25,387667,0
+ESGE.US,D,20250617,000000,37.99,38.04,37.67,37.71,296730,0
+ESGE.US,D,20250618,000000,37.79,37.93,37.69,37.77,738042,0
+ESGE.US,D,20250620,000000,37.97,37.97,37.55,37.57,982060,0
+ESGE.US,D,20250623,000000,37.52,37.92,37.46,37.9,298674,0
+ESGE.US,D,20250624,000000,38.51,38.9399,38.51,38.91,370709,0
+ESGE.US,D,20250625,000000,38.93,38.99,38.86,38.97,630431,0
+ESGE.US,D,20250626,000000,39.08,39.25,39.02,39.17,771865,0
+ESGE.US,D,20250627,000000,39.04,39.1639,38.9401,39.07,392095,0
+ESGE.US,D,20250630,000000,38.98,39.18,38.915,39.17,555476,0
+ESGE.US,D,20250701,000000,39.26,39.35,39.18,39.28,696864,0
+ESGE.US,D,20250702,000000,39.07,39.41,39.05,39.4,1107078,0
+ESGE.US,D,20250703,000000,39.45,39.64,39.45,39.6,170308,0
+ESGE.US,D,20250707,000000,39.36,39.37,38.965,39.06,451816,0
+ESGE.US,D,20250708,000000,39.37,39.3746,39.24,39.35,281200,0
+ESGE.US,D,20250709,000000,39.3,39.305,39.1431,39.24,458994,0
+ESGE.US,D,20250710,000000,39.35,39.3965,39.2099,39.37,461391,0
+ESGE.US,D,20250711,000000,39.36,39.38,39.26,39.28,400993,0
+ESGE.US,D,20250714,000000,39.3,39.4,39.27,39.37,301992,0
+ESGE.US,D,20250715,000000,39.8,39.82,39.61,39.68,317329,0
+ESGE.US,D,20250716,000000,39.68,39.83,39.48,39.82,584726,0
+ESGE.US,D,20250717,000000,39.75,40.035,39.71,40.02,340325,0
+ESGE.US,D,20250718,000000,40.11,40.17,39.9,39.92,299335,0
+ESGE.US,D,20250721,000000,40.05,40.2765,40.02,40.1326,518501,0
+ESGE.US,D,20250722,000000,39.95,40.11,39.81,40.07,402195,0
+ESGE.US,D,20250723,000000,40.28,40.55,40.28,40.55,882624,0
+ESGE.US,D,20250724,000000,40.36,40.405,40.25,40.27,303679,0
+ESGE.US,D,20250725,000000,40.19,40.23,40.03,40.21,476227,0
+ESGE.US,D,20250728,000000,40.06,40.07,39.85,39.9,222680,0
+ESGE.US,D,20250729,000000,40.01,40.06,39.9,39.93,229016,0
+ESGE.US,D,20250730,000000,39.77,39.87,39.59,39.67,390873,0
+ESGE.US,D,20250731,000000,39.54,39.6365,39.385,39.46,435056,0
+ESGE.US,D,20250801,000000,39.31,39.31,39,39.17,537796,0
+ESGE.US,D,20250804,000000,39.63,39.73,39.505,39.61,485447,0
+ESGE.US,D,20250805,000000,39.79,39.88,39.665,39.75,380466,0
+ESGE.US,D,20250806,000000,39.83,39.97,39.725,39.93,462189,0
+ESGE.US,D,20250807,000000,40.36,40.42,40.135,40.25,304062,0
+ESGE.US,D,20250808,000000,40.1,40.215,40.085,40.18,437724,0
+ESGE.US,D,20250811,000000,40.14,40.175,40.015,40.04,229929,0
+ESGE.US,D,20250812,000000,40.25,40.565,40.1601,40.55,212237,0
+ESGE.US,D,20250813,000000,40.99,41.11,40.96,41.04,321042,0
+ESGE.US,D,20250814,000000,40.52,40.66,40.4499,40.53,284657,0
+ESGE.US,D,20250815,000000,40.65,40.68,40.5,40.56,1105194,0
+ESGE.US,D,20250818,000000,40.7,40.775,40.67,40.74,674826,0
+ESGE.US,D,20250819,000000,40.73,40.73,40.4049,40.44,207082,0
+ESGE.US,D,20250820,000000,40.36,40.4458,40.18,40.41,246311,0
+ESGE.US,D,20250821,000000,40.29,40.39,40.25,40.34,328372,0
+ESGE.US,D,20250822,000000,40.55,41.1299,40.5373,41.11,1406147,0
+ESGE.US,D,20250825,000000,41.02,41.09,40.865,40.87,473573,0
+ESGE.US,D,20250826,000000,40.8,40.88,40.72,40.76,635855,0
+ESGE.US,D,20250827,000000,40.32,40.535,40.275,40.53,284669,0
+ESGE.US,D,20250828,000000,40.44,40.695,40.44,40.67,551137,0
+ESGE.US,D,20250829,000000,40.43,40.48,40.319,40.46,836436,0
+ESGE.US,D,20250902,000000,40.07,40.445,40.07,40.43,342638,0
+ESGE.US,D,20250903,000000,40.54,40.6265,40.475,40.58,444489,0
+ESGE.US,D,20250904,000000,40.37,40.485,40.26,40.47,377093,0
+ESGE.US,D,20250905,000000,41.05,41.12,40.77,40.99,295037,0
+ESGE.US,D,20250908,000000,41.18,41.3,41.0903,41.3,718398,0
+ESGE.US,D,20250909,000000,41.49,41.64,41.435,41.57,269833,0
+ESGE.US,D,20250910,000000,41.92,42.0559,41.8568,41.89,346922,0
+ESGE.US,D,20250911,000000,42.23,42.46,42.01,42.42,762558,0
+ESGE.US,D,20250912,000000,42.42,42.5,42.3744,42.44,586070,0
+ESGE.US,D,20250915,000000,42.72,42.8,42.63,42.78,610848,0
+ESGE.US,D,20250916,000000,43,43.135,42.8801,43.1,1221340,0
+ESGE.US,D,20250917,000000,43.29,43.6,43.05,43.3,1023010,0
+ESGE.US,D,20250918,000000,42.96,43.225,42.95,43.2,496443,0
+ESGE.US,D,20250919,000000,43.13,43.16,43.02,43.05,535093,0
+ESGE.US,D,20250922,000000,43.16,43.29,43.085,43.25,483287,0
+ESGE.US,D,20250923,000000,43.35,43.46,43.24,43.25,477569,0
+ESGE.US,D,20250924,000000,43.28,43.325,43.0845,43.11,285034,0
+ESGE.US,D,20250925,000000,42.91,43.025,42.78,42.92,316649,0
+ESGE.US,D,20250926,000000,42.62,42.81,42.535,42.8,415753,0
+ESGE.US,D,20250929,000000,43.28,43.41,43.194275,43.24,359344,0
+ESGE.US,D,20250930,000000,43.38,43.455,43.28,43.42,1122413,0
+ESGE.US,D,20251001,000000,43.62,43.81,43.6,43.77,585454,0
+ESGE.US,D,20251002,000000,44.14,44.14,43.8,43.96,266176,0
+ESGE.US,D,20251003,000000,44.14,44.1959,43.95,44.05,309766,0
+ESGE.US,D,20251006,000000,44.13,44.315,44.13,44.25,534111,0
+ESGE.US,D,20251007,000000,44.4,44.4,43.8638,43.88,324591,0
+ESGE.US,D,20251008,000000,43.98,44.31,43.965,44.28,356818,0
+ESGE.US,D,20251009,000000,44.26,44.26,43.705,43.81,424276,0
+ESGE.US,D,20251010,000000,43.84,43.88,42.08,42.19,1107855,0
+ESGE.US,D,20251013,000000,43.49,43.575,43.23,43.45,322333,0
+ESGE.US,D,20251014,000000,42.74,43.335,42.68,43.02,285842,0
+ESGE.US,D,20251015,000000,43.78,43.88,43.475,43.75,343933,0
+ESGE.US,D,20251016,000000,44.06,44.2601,43.8542,43.99,356678,0
+ESGE.US,D,20251017,000000,43.68,44.04,43.65,43.96,355810,0
+ESGE.US,D,20251020,000000,44.23,44.61,44.23,44.54,278681,0
+ESGE.US,D,20251021,000000,44.18,44.22,43.98,43.98,273054,0
+ESGE.US,D,20251022,000000,44.07,44.26,43.74,43.95,436936,0
+ESGE.US,D,20251023,000000,44.09,44.3951,44.09,44.33,379171,0
+ESGE.US,D,20251024,000000,44.66,44.7055,44.555,44.62,239453,0
+ESGE.US,D,20251027,000000,45.04,45.06,44.905,45.03,378418,0
+ESGE.US,D,20251028,000000,44.76,45.1456,44.76,45.1,1376841,0
+ESGE.US,D,20251029,000000,45.54,45.6,45.15,45.31,567378,0
+ESGE.US,D,20251030,000000,44.79,44.975,44.73,44.79,433861,0
+ESGE.US,D,20251031,000000,44.72,44.74,44.51,44.69,371720,0
+ESGE.US,D,20251103,000000,45.02,45.07,44.7901,45.02,381878,0
+ESGE.US,D,20251104,000000,44.32,44.55,44.195,44.2,278284,0
+ESGE.US,D,20251105,000000,44.27,44.7855,44.27,44.72,1426763,0
+ESGE.US,D,20251106,000000,44.63,44.77,44.21,44.37,663993,0
+ESGE.US,D,20251107,000000,43.99,44.22,43.645,44.22,357069,0
+ESGE.US,D,20251110,000000,44.81,45.05,44.69,45.04,365040,0
+ESGE.US,D,20251111,000000,44.97,45.15,44.9,45.07,644826,0
+ESGE.US,D,20251112,000000,45.16,45.16,44.97,45.0561,254574,0
+ESGE.US,D,20251113,000000,45.15,45.155,44.425,44.52,392215,0
+ESGE.US,D,20251114,000000,44.21,44.81,44.11,44.59,787018,0
+ESGE.US,D,20251117,000000,44.19,44.445,43.85,43.96,538722,0
+ESGE.US,D,20251118,000000,43.67,44.035,43.53,43.9,3211912,0
+ESGE.US,D,20251119,000000,43.67,43.97,43.535,43.73,718485,0
+ESGE.US,D,20251120,000000,44.19,44.29,43.15,43.16,954517,0
+ESGE.US,D,20251121,000000,42.81,43.33,42.58,43.16,913636,0
+ESGE.US,D,20251124,000000,43.16,43.625,43.16,43.61,390439,0
+ESGE.US,D,20251125,000000,43.56,43.75,43.24,43.75,777522,0
+ESGE.US,D,20251126,000000,43.92,44.115,43.8178,44.06,365321,0
+ESGE.US,D,20251128,000000,43.92,44.09,43.9,44.07,167575,0
+ESGE.US,D,20251201,000000,43.96,44.21,43.942,44.07,517478,0
+ESGE.US,D,20251202,000000,44.11,44.14,43.8977,44.09,441087,0
+ESGE.US,D,20251203,000000,43.92,44.105,43.87,44.1,337462,0
+ESGE.US,D,20251204,000000,44.17,44.17,43.99,44.11,600494,0
+ESGE.US,D,20251205,000000,44.53,44.725,44.37,44.42,337543,0
+ESGE.US,D,20251208,000000,44.52,44.54,44.22,44.32,281658,0
+ESGE.US,D,20251209,000000,44.17,44.32,44.06,44.29,303005,0
+ESGE.US,D,20251210,000000,44.36,44.805,44.29,44.7,333774,0
+ESGE.US,D,20251211,000000,44.39,44.5881,44.2386,44.56,746743,0
+ESGE.US,D,20251212,000000,44.52,44.585,43.89,43.97,468026,0
+ESGE.US,D,20251215,000000,44.18,44.19,43.8,43.81,533366,0
+ESGE.US,D,20251216,000000,42.82,42.96,42.67,42.83,651090,0
+ESGE.US,D,20251217,000000,43.13,43.15,42.4701,42.52,3217916,0
+ESGE.US,D,20251218,000000,43.11,43.29,43.02,43.04,900256,0
+ESGE.US,D,20251219,000000,43.33,43.58,43.31,43.5,505495,0
+ESGE.US,D,20251222,000000,43.66,43.6758,43.555,43.64,631568,0
+ESGE.US,D,20251223,000000,43.63,43.865,43.55,43.86,387295,0
+ESGE.US,D,20251224,000000,43.94,43.975,43.905,43.9515,165329,0
+ESGE.US,D,20251226,000000,44.06,44.2799,44.06,44.26,229067,0
+ESGE.US,D,20251229,000000,44.06,44.185,43.98,44.18,311177,0
+ESGE.US,D,20251230,000000,44.29,44.43,44.265,44.35,396147,0
+ESGE.US,D,20251231,000000,44.31,44.32,44.135,44.17,278604,0
+ESGE.US,D,20260102,000000,45.15,45.45,45.08,45.44,1149949,0
+ESGE.US,D,20260105,000000,45.76,45.97,45.58,45.97,903536,0
+ESGE.US,D,20260106,000000,46.19,46.425,46.19,46.31,505788,0
+ESGE.US,D,20260107,000000,46.08,46.09,45.8823,45.9,639846,0
+ESGE.US,D,20260108,000000,45.72,45.87,45.67,45.85,590137,0
+ESGE.US,D,20260109,000000,45.88,46.11,45.74,46.09,518224,0
+ESGE.US,D,20260112,000000,46.17,46.765,46.16,46.75,723267,0
+ESGE.US,D,20260113,000000,46.58,46.625,46.285,46.42,1530649,0
+ESGE.US,D,20260114,000000,46.41,46.6,46.35,46.6,2575932,0
+ESGE.US,D,20260115,000000,46.82,47.08,46.72,46.87,578472,0
+ESGE.US,D,20260116,000000,46.78,46.78,46.475,46.71,446333,0
+ESGE.US,D,20260120,000000,46.24,46.545,46.125,46.21,1009157,0
+ESGE.US,D,20260121,000000,46.68,47.105,46.65,46.91,1596546,0
+ESGE.US,D,20260122,000000,47.17,47.445,47.12,47.26,1100345,0
+ESGE.US,D,20260123,000000,47.17,47.6401,47.065,47.57,944629,0
+ESGE.US,D,20260126,000000,47.56,47.7899,47.49,47.63,687670,0
+ESGE.US,D,20260127,000000,48.28,48.57,48.22,48.55,4050813,0
+ESGE.US,D,20260128,000000,48.84,48.87,48.5,48.8,1025157,0
+ESGE.US,D,20260129,000000,48.98,48.98,47.86,48.53,1977893,0
+ESGE.US,D,20260130,000000,48.08,48.26,47.31,47.54,1668520,0
+ESGE.US,D,20260202,000000,47.23,47.83,47.16,47.65,854987,0
+ESGE.US,D,20260203,000000,48.16,48.165,47.425,47.86,1058937,0
+ESGE.US,D,20260204,000000,48.05,48.06,46.97,47.15,880314,0
+ESGE.US,D,20260205,000000,47.07,47.46,46.825,47.03,812878,0
+ESGE.US,D,20260206,000000,47.69,48.35,47.69,48.34,1074011,0
+ESGE.US,D,20260209,000000,48.22,48.785,48.19,48.7,1347900,0
+ESGE.US,D,20260210,000000,48.9,48.98,48.65,48.83,597902,0
+ESGE.US,D,20260211,000000,49.3,49.6399,48.97,49.58,890599,0
+ESGE.US,D,20260212,000000,49.85,49.885,48.91,49.04,832919,0
+ESGE.US,D,20260213,000000,48.93,49.36,48.52,49.29,1101464,0
+ESGE.US,D,20260217,000000,48.78,49.26,48.55,49.08,618594,0
+ESGE.US,D,20260218,000000,49.21,49.605,49.11,49.31,665838,0
diff --git a/daily/us/nasdaq etfs/esgu.us.txt b/daily/us/nasdaq etfs/esgu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8742560791cae1cb0bfd2d41807666d86944156e
--- /dev/null
+++ b/daily/us/nasdaq etfs/esgu.us.txt	
@@ -0,0 +1,2169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESGU.US,D,20170106,000000,45.7112,45.7112,45.7112,45.7112,305.3779789163,0
+ESGU.US,D,20170109,000000,45.5178,45.5912,45.5098,45.5366,1145.9233070225,0
+ESGU.US,D,20170110,000000,45.4543,45.61,45.4543,45.61,221.72658535177,0
+ESGU.US,D,20170117,000000,45.4365,45.4365,45.4365,45.4365,272.11899111353,0
+ESGU.US,D,20170118,000000,45.4365,45.4365,45.4365,45.4365,222.734433467,0
+ESGU.US,D,20170124,000000,45.6011,45.7569,45.5703,45.7569,4160.3970196913,0
+ESGU.US,D,20170127,000000,45.9682,45.9682,45.9682,45.9682,364.84101771518,0
+ESGU.US,D,20170207,000000,46.0774,46.0774,46.0674,46.0674,1849.4012914568,0
+ESGU.US,D,20170210,000000,46.6558,46.6558,46.2996,46.2996,2184.0068657149,0
+ESGU.US,D,20170227,000000,47.2234,47.4714,47.2234,47.4714,979.62836800872,0
+ESGU.US,D,20170308,000000,47.5816,47.5816,47.5816,47.5816,217.69519289083,0
+ESGU.US,D,20170309,000000,47.5379,47.5379,47.5379,47.5379,403.13924609412,0
+ESGU.US,D,20170314,000000,47.5567,47.5567,47.5567,47.5567,321.50354876006,0
+ESGU.US,D,20170321,000000,47.3057,47.3445,47.277,47.277,2469.2278823265,0
+ESGU.US,D,20170323,000000,47.4814,47.4814,47.4814,47.4814,332.58987802765,0
+ESGU.US,D,20170330,000000,47.7036,47.7036,47.7036,47.7036,213.66380042989,0
+ESGU.US,D,20170403,000000,47.5747,47.5747,47.5747,47.5747,101.79265963877,0
+ESGU.US,D,20170406,000000,47.6163,47.6163,47.5984,47.5984,583.54405872124,0
+ESGU.US,D,20170413,000000,47.3255,47.3255,47.3255,47.3255,205.601015508,0
+ESGU.US,D,20170425,000000,48.1878,48.1878,48.1878,48.1878,265.06405430689,0
+ESGU.US,D,20170502,000000,48.2652,48.2652,48.2652,48.2652,207.61671173847,0
+ESGU.US,D,20170508,000000,48.4676,48.4676,48.4676,48.4676,975.59697554778,0
+ESGU.US,D,20170511,000000,48.2553,48.3664,48.2553,48.3664,289.25240907253,0
+ESGU.US,D,20170515,000000,48.5281,48.5281,48.5281,48.5281,1052.1934323057,0
+ESGU.US,D,20170517,000000,48.1998,48.1998,48.1928,48.1928,4741.9253821821,0
+ESGU.US,D,20170522,000000,48.2821,48.3575,48.2821,48.3575,436.39823389689,0
+ESGU.US,D,20170524,000000,48.5023,48.5966,48.5023,48.5966,2263.6268668185,0
+ESGU.US,D,20170526,000000,48.8824,48.8824,48.8575,48.8725,1519.8349577748,0
+ESGU.US,D,20170602,000000,49.3567,49.3567,49.3567,49.3567,194.51468624041,0
+ESGU.US,D,20170605,000000,49.3824,49.3824,49.3229,49.3636,698.43874385807,0
+ESGU.US,D,20170608,000000,49.2117,49.2117,49.2117,49.2117,403.13924609412,0
+ESGU.US,D,20170613,000000,49.4102,49.4102,49.3784,49.3874,975.59697554778,0
+ESGU.US,D,20170615,000000,49.1612,49.1731,49.1612,49.1731,250.95418069359,0
+ESGU.US,D,20170616,000000,49.2435,49.2624,49.1195,49.2336,19133.996467742,0
+ESGU.US,D,20170620,000000,49.5313,49.5313,49.5313,49.5313,325.534941221,0
+ESGU.US,D,20170623,000000,49.3239,49.438,49.3239,49.438,430.35114520548,0
+ESGU.US,D,20170627,000000,49.4419,49.4419,49.1394,49.1394,609.74810971736,0
+ESGU.US,D,20170630,000000,49.1741,49.2742,49.1741,49.2742,680.29747778383,0
+ESGU.US,D,20170706,000000,49.0034,49.0232,48.9905,49.0232,889.92988575278,0
+ESGU.US,D,20170711,000000,49.2098,49.2098,49.2098,49.2098,426.31975274453,0
+ESGU.US,D,20170718,000000,49.8418,49.8726,49.7763,49.8726,1181.1979910558,0
+ESGU.US,D,20170726,000000,50.2318,50.2467,50.2318,50.2467,488.80633588912,0
+ESGU.US,D,20170727,000000,50.2665,50.2665,50.2665,50.2665,142.10658424818,0
+ESGU.US,D,20170731,000000,50.1475,50.1475,50.1475,50.1475,430.35114520548,0
+ESGU.US,D,20170802,000000,50.0264,50.0264,50.0264,50.0264,3240.2316904815,0
+ESGU.US,D,20170803,000000,50.0085,50.083,50.0085,50.0551,19130.972923397,0
+ESGU.US,D,20170808,000000,50.333,50.333,50.333,50.333,1212.4412826281,0
+ESGU.US,D,20170811,000000,49.4976,49.4976,49.4976,49.4976,101.79265963877,0
+ESGU.US,D,20170814,000000,50.0264,50.0651,49.7763,50.0363,1630.6982504507,0
+ESGU.US,D,20170816,000000,50.0463,50.0463,50.0463,50.0463,320.49570064483,0
+ESGU.US,D,20170823,000000,49.6166,49.6434,49.6166,49.6434,348.71544787142,0
+ESGU.US,D,20170824,000000,49.6007,49.6721,49.6007,49.6721,193862.60850985,0
+ESGU.US,D,20170825,000000,49.7664,49.7664,49.6533,49.692,4473.8377835295,0
+ESGU.US,D,20170828,000000,49.5799,49.5799,49.5799,49.5799,221.72658535177,0
+ESGU.US,D,20170830,000000,49.9203,49.9589,49.9203,49.9589,1486.5759699721,0
+ESGU.US,D,20170831,000000,50.0918,50.21,50.0918,50.21,1084.4445719932,0
+ESGU.US,D,20170901,000000,50.3588,50.3598,50.324,50.324,756.89393454172,0
+ESGU.US,D,20170907,000000,50.0681,50.0681,50.0681,50.0681,101.79265963877,0
+ESGU.US,D,20170908,000000,50.0651,50.0651,50.0651,50.0651,101.79265963877,0
+ESGU.US,D,20170911,000000,50.4243,50.5652,50.4243,50.5463,2381.545096301,0
+ESGU.US,D,20170912,000000,50.7299,50.7299,50.7299,50.7299,116.9103813673,0
+ESGU.US,D,20170913,000000,50.7477,50.7477,50.7477,50.7477,101.79265963877,0
+ESGU.US,D,20170914,000000,50.6634,50.6634,50.6207,50.6287,9882.9586179974,0
+ESGU.US,D,20170915,000000,50.7626,50.7626,50.7626,50.7626,124.97316628918,0
+ESGU.US,D,20170920,000000,50.9094,50.9094,50.8222,50.8222,1876.6131905681,0
+ESGU.US,D,20170925,000000,50.8132,50.8132,50.8132,50.8132,170.32633147477,0
+ESGU.US,D,20170926,000000,50.7527,50.7557,50.7427,50.7557,629.90507202207,0
+ESGU.US,D,20170927,000000,50.6952,50.9005,50.6772,50.8916,1074.3660908408,0
+ESGU.US,D,20170928,000000,50.8589,50.9382,50.8589,50.9382,588.58329929742,0
+ESGU.US,D,20171003,000000,51.3946,51.3946,51.3946,51.3946,133.03595121106,0
+ESGU.US,D,20171004,000000,51.4403,51.5246,51.4096,51.4096,2031.8218003144,0
+ESGU.US,D,20171005,000000,51.5763,51.7658,51.5763,51.7658,7695.9282079368,0
+ESGU.US,D,20171006,000000,51.7092,51.7449,51.7092,51.7181,623.85798333065,0
+ESGU.US,D,20171009,000000,51.8123,51.8123,51.6189,51.6189,1138.8683702159,0
+ESGU.US,D,20171011,000000,51.8025,51.8025,51.8025,51.8025,261.03266184594,0
+ESGU.US,D,20171012,000000,51.86,51.8858,51.8123,51.8123,1465.4111595521,0
+ESGU.US,D,20171013,000000,51.978,51.978,51.9423,51.9523,1089.4838125694,0
+ESGU.US,D,20171016,000000,51.9692,51.9692,51.9423,51.9423,1749.6243280485,0
+ESGU.US,D,20171017,000000,52.0912,52.0912,51.9602,51.98,1036.0678624619,0
+ESGU.US,D,20171018,000000,52.102,52.1339,52.1012,52.1339,405.15494232459,0
+ESGU.US,D,20171019,000000,52.0535,52.1467,52.0197,52.1378,799.2235553816,0
+ESGU.US,D,20171023,000000,52.4811,52.4811,52.1884,52.1884,827.44330260819,0
+ESGU.US,D,20171024,000000,52.4266,52.4266,52.3124,52.3124,1402.9245764075,0
+ESGU.US,D,20171025,000000,52.1607,52.1607,51.9423,51.9423,3822.7679010875,0
+ESGU.US,D,20171026,000000,52.1855,52.2291,52.1855,52.2291,33350.701981252,0
+ESGU.US,D,20171027,000000,52.5734,52.6488,52.5654,52.6032,25362.497819897,0
+ESGU.US,D,20171030,000000,52.5942,52.5942,52.3769,52.3819,6443.1730006993,0
+ESGU.US,D,20171101,000000,52.5942,52.5942,52.5744,52.5744,913.11039240319,0
+ESGU.US,D,20171102,000000,52.4007,52.622,52.4007,52.622,26366.314542671,0
+ESGU.US,D,20171103,000000,52.7242,52.7599,52.5654,52.7599,4786.2706992525,0
+ESGU.US,D,20171106,000000,52.7599,52.8353,52.7599,52.7956,3404.5109332649,0
+ESGU.US,D,20171107,000000,52.7431,52.7431,52.7431,52.7431,10679.158629033,0
+ESGU.US,D,20171108,000000,52.8076,52.8819,52.7788,52.8819,14722.645267357,0
+ESGU.US,D,20171109,000000,52.4444,52.6309,52.4444,52.6309,4137.2165130409,0
+ESGU.US,D,20171110,000000,52.496,52.622,52.496,52.622,3087.0387769657,0
+ESGU.US,D,20171113,000000,52.5942,52.6399,52.5496,52.5744,5404.0815938917,0
+ESGU.US,D,20171114,000000,52.371,52.5347,52.371,52.495,3167.6666261846,0
+ESGU.US,D,20171115,000000,52.3075,52.3899,52.3075,52.3124,991.72254539154,0
+ESGU.US,D,20171116,000000,52.7242,52.7321,52.6528,52.6954,1968.3273690546,0
+ESGU.US,D,20171117,000000,52.5843,52.6171,52.4821,52.5456,3284.5770075519,0
+ESGU.US,D,20171120,000000,52.6866,52.6866,52.5456,52.5843,9218.7867100573,0
+ESGU.US,D,20171121,000000,52.8066,52.9196,52.7689,52.9098,5709.459572808,0
+ESGU.US,D,20171122,000000,52.9098,52.9098,52.8502,52.9088,2033.8374965448,0
+ESGU.US,D,20171124,000000,52.9048,53.003,52.8909,53.003,3621.1982780405,0
+ESGU.US,D,20171127,000000,53.0199,53.0199,53.0169,53.0169,784.10583365307,0
+ESGU.US,D,20171128,000000,53.4495,53.4495,53.4495,53.4495,405.15494232459,0
+ESGU.US,D,20171129,000000,53.5964,53.5964,53.4198,53.4773,6022.9003366462,0
+ESGU.US,D,20171130,000000,53.7978,54.0627,53.7978,53.9407,686.34456647524,0
+ESGU.US,D,20171201,000000,53.9317,53.9317,53.4495,53.7264,1975.3823058612,0
+ESGU.US,D,20171204,000000,54.1729,54.1729,53.8484,53.8762,1429.1286274037,0
+ESGU.US,D,20171205,000000,53.8831,53.8831,53.647,53.647,4673.3917103461,0
+ESGU.US,D,20171207,000000,53.4495,53.6787,53.3741,53.5964,3605.0727081967,0
+ESGU.US,D,20171208,000000,53.8305,53.8305,53.8305,53.8305,603.70102102595,0
+ESGU.US,D,20171211,000000,53.8802,54.0359,53.8802,54.028,9706.5851978312,0
+ESGU.US,D,20171212,000000,54.1074,54.1163,54.0905,54.1163,3152.548904456,0
+ESGU.US,D,20171213,000000,54.2502,54.2691,54.2016,54.2502,2175.944080793,0
+ESGU.US,D,20171214,000000,54.1441,54.1441,53.9704,53.9704,1253.7630553527,0
+ESGU.US,D,20171215,000000,54.4526,54.4526,54.4437,54.4437,4908.2203211959,0
+ESGU.US,D,20171218,000000,54.7404,54.7404,54.6441,54.6441,2186.0225619454,0
+ESGU.US,D,20171219,000000,54.4754,54.4754,54.3723,54.3812,1590.3843258413,0
+ESGU.US,D,20171220,000000,54.6798,54.6798,54.3256,54.3961,2017.7119267011,0
+ESGU.US,D,20171221,000000,54.4854,54.5727,54.4854,54.5509,1746.6007837028,0
+ESGU.US,D,20171222,000000,54.5776,54.5776,54.4269,54.4269,534.15950107471,0
+ESGU.US,D,20171226,000000,54.3634,54.3802,54.3534,54.3802,4975.7461449167,0
+ESGU.US,D,20171227,000000,54.3812,54.3812,54.3812,54.3812,294.29164964871,0
+ESGU.US,D,20171228,000000,54.4556,54.4556,54.4556,54.4556,833.4903912996,0
+ESGU.US,D,20171229,000000,54.4656,54.4656,54.4259,54.4269,4294.4408190176,0
+ESGU.US,D,20180102,000000,54.4368,54.5678,54.4368,54.5509,1207.4020420519,0
+ESGU.US,D,20180103,000000,54.8615,55.0152,54.8615,55.0152,1894.7544566424,0
+ESGU.US,D,20180104,000000,55.2832,55.306,55.2553,55.306,1098.5544456065,0
+ESGU.US,D,20180105,000000,55.548,55.557,55.4042,55.556,7834.003399724,0
+ESGU.US,D,20180108,000000,55.7058,55.7624,55.6016,55.7267,9619.910259921,0
+ESGU.US,D,20180109,000000,55.678,55.9946,55.678,55.9946,1569.2195154214,0
+ESGU.US,D,20180110,000000,55.6135,55.6135,55.5759,55.5759,600.67747668024,0
+ESGU.US,D,20180111,000000,55.8953,55.8953,55.8953,55.8953,401.12354986365,0
+ESGU.US,D,20180112,000000,56.3498,56.4897,56.3498,56.4897,658.12481924866,0
+ESGU.US,D,20180116,000000,56.5948,56.5948,56.4281,56.4281,572.45772945365,0
+ESGU.US,D,20180117,000000,56.834,56.953,56.834,56.953,11173.004205498,0
+ESGU.US,D,20180118,000000,56.7218,56.9292,56.7218,56.9292,1599.4549588784,0
+ESGU.US,D,20180119,000000,56.9382,56.948,56.9312,56.9312,1016.9187482724,0
+ESGU.US,D,20180122,000000,57.2656,57.4234,57.2279,57.4234,2486.3613002855,0
+ESGU.US,D,20180123,000000,57.7299,57.7388,57.6168,57.6376,7932.7725150171,0
+ESGU.US,D,20180124,000000,57.6198,57.721,57.5354,57.6654,1516.8114134291,0
+ESGU.US,D,20180125,000000,57.983,57.983,57.6654,57.6654,716.5800099323,0
+ESGU.US,D,20180126,000000,58.1258,58.3858,58.1258,58.356,3207.980550794,0
+ESGU.US,D,20180129,000000,58.1983,58.234,58.1814,58.234,1402.9245764075,0
+ESGU.US,D,20180130,000000,57.7588,57.7588,57.4501,57.4501,9218.7867100573,0
+ESGU.US,D,20180131,000000,57.5266,57.5266,57.4968,57.5266,1554.1017936928,0
+ESGU.US,D,20180201,000000,57.3162,57.5871,57.3162,57.4402,1958.2488879022,0
+ESGU.US,D,20180202,000000,56.8845,56.8845,56.195,56.195,675.25823720766,0
+ESGU.US,D,20180205,000000,55.8934,56.1166,54.1182,54.1182,1771.7969865837,0
+ESGU.US,D,20180206,000000,54.3634,54.3634,53.8812,53.8812,524591.99891678,0
+ESGU.US,D,20180207,000000,54.8,55.1165,54.8,55.1165,466.63367735395,0
+ESGU.US,D,20180208,000000,54.7443,54.7443,53.5964,53.5964,1626.6668579898,0
+ESGU.US,D,20180209,000000,53.2213,53.2213,51.8352,52.879,3620.1904299252,0
+ESGU.US,D,20180212,000000,53.8305,54.3534,53.652,54.3534,5055.3661460203,0
+ESGU.US,D,20180213,000000,53.7174,54.2324,53.7174,54.2086,1481.5367293959,0
+ESGU.US,D,20180214,000000,53.9129,54.9963,53.9129,54.9963,26264.521883032,0
+ESGU.US,D,20180215,000000,55.2772,55.4528,55.2772,55.4528,602.69317291071,0
+ESGU.US,D,20180216,000000,55.3337,55.9846,55.3337,55.6562,2145.708637336,0
+ESGU.US,D,20180220,000000,55.5004,55.9023,55.4687,55.6135,6697.1507257386,0
+ESGU.US,D,20180221,000000,55.6433,55.9678,55.6433,55.9678,3081.9995363896,0
+ESGU.US,D,20180222,000000,56.9292,56.9292,55.2504,55.2504,4984.8167779538,0
+ESGU.US,D,20180223,000000,55.5282,55.557,55.5282,55.5401,1481.5367293959,0
+ESGU.US,D,20180226,000000,56.1086,56.3875,56.1086,56.3775,8473.9869528985,0
+ESGU.US,D,20180227,000000,56.6742,56.7893,56.0699,56.0699,2274.7131960861,0
+ESGU.US,D,20180228,000000,56.2674,56.2674,55.4915,55.4915,5817.2993211382,0
+ESGU.US,D,20180301,000000,55.5014,55.5014,54.3514,54.6511,5921.1076770074,0
+ESGU.US,D,20180302,000000,54.1649,54.6978,54.1649,54.6978,20841.291174951,0
+ESGU.US,D,20180305,000000,54.8664,55.5857,54.8664,55.5857,1110.6486229893,0
+ESGU.US,D,20180306,000000,55.5907,55.7426,55.4122,55.6602,2740.3390253248,0
+ESGU.US,D,20180307,000000,55.4915,55.7147,55.1869,55.7147,9294.3753187,0
+ESGU.US,D,20180308,000000,56.0134,56.0134,55.7713,55.8934,3479.0916937923,0
+ESGU.US,D,20180309,000000,56.3021,56.8895,56.2575,56.8895,8740.0588553206,0
+ESGU.US,D,20180312,000000,56.9094,56.948,56.8895,56.948,10058.324190048,0
+ESGU.US,D,20180313,000000,57.1059,57.1059,56.5085,56.5085,8340.9510016874,0
+ESGU.US,D,20180314,000000,56.693,56.693,56.1633,56.2188,23954.534002913,0
+ESGU.US,D,20180315,000000,56.2486,56.4033,56.1056,56.2386,4206.7580329922,0
+ESGU.US,D,20180316,000000,56.3319,56.4222,56.2952,56.4222,3876.183851195,0
+ESGU.US,D,20180319,000000,56.1811,56.1811,55.3982,55.4637,12791.608278567,0
+ESGU.US,D,20180320,000000,55.5749,55.6433,55.5471,55.6135,2745.378265901,0
+ESGU.US,D,20180321,000000,55.8299,55.8299,55.7147,55.7147,5739.6950162651,0
+ESGU.US,D,20180322,000000,55.053,55.053,55.0053,55.0053,4369.0215795451,0
+ESGU.US,D,20180323,000000,54.4338,54.4338,53.003,53.0506,29055.253314119,0
+ESGU.US,D,20180326,000000,53.6747,54.4139,53.6272,54.3604,3329.9301727375,0
+ESGU.US,D,20180327,000000,54.6779,54.6779,53.4625,53.4625,7168.8236436687,0
+ESGU.US,D,20180328,000000,53.1043,53.5815,53.0864,53.386,2753.4410508229,0
+ESGU.US,D,20180329,000000,53.6282,54.1709,53.4128,54.0885,8441.7358132109,0
+ESGU.US,D,20180402,000000,52.881,52.9386,52.4404,52.7956,6128.7243887459,0
+ESGU.US,D,20180403,000000,53.011,53.3503,52.7491,53.3503,3455.9111871419,0
+ESGU.US,D,20180404,000000,53.1231,54.1242,53.1231,54.1242,1338.4222970325,0
+ESGU.US,D,20180405,000000,54.3634,54.3634,54.3634,54.3634,184.43620508806,0
+ESGU.US,D,20180406,000000,54.3406,54.3406,53.0388,53.0675,9132.1117721471,0
+ESGU.US,D,20180409,000000,53.6282,54.1897,53.4028,53.4028,5443.3876703859,0
+ESGU.US,D,20180410,000000,54.1709,54.4824,54.0419,54.3871,3960.8430928748,0
+ESGU.US,D,20180411,000000,54.1342,54.3504,54.0597,54.1342,11395.738638965,0
+ESGU.US,D,20180412,000000,54.5479,54.7056,54.5479,54.669,3009.4344720926,0
+ESGU.US,D,20180413,000000,54.9865,54.9865,54.3604,54.5578,3288.6084000128,0
+ESGU.US,D,20180416,000000,54.9577,55.0618,54.8545,54.911,3414.5894144172,0
+ESGU.US,D,20180417,000000,55.3447,55.5014,55.3447,55.5014,15266.883249584,0
+ESGU.US,D,20180418,000000,55.6691,55.6691,55.6443,55.6443,609.74810971736,0
+ESGU.US,D,20180419,000000,55.4072,55.4072,55.0728,55.173,2448.0630719066,0
+ESGU.US,D,20180420,000000,55.2107,55.2107,54.6828,54.6838,2779.645101819,0
+ESGU.US,D,20180423,000000,54.9021,54.9021,54.7146,54.7146,3785.4775208238,0
+ESGU.US,D,20180424,000000,55.163,55.163,53.8255,53.8444,19744.752425575,0
+ESGU.US,D,20180425,000000,53.8444,54.0865,53.8444,54.0865,557.34000772512,0
+ESGU.US,D,20180426,000000,54.4626,54.8545,54.4626,54.8168,22075.905116115,0
+ESGU.US,D,20180427,000000,54.9388,54.9388,54.663,54.663,2097.3319278047,0
+ESGU.US,D,20180502,000000,54.3703,54.3703,54.3187,54.3406,4116.051702621,0
+ESGU.US,D,20180503,000000,53.8632,54.0419,53.3007,53.8792,44910.719863001,0
+ESGU.US,D,20180504,000000,54.3306,54.659,54.3217,54.659,3166.6587780693,0
+ESGU.US,D,20180507,000000,54.8336,54.93,54.7781,54.9091,18623.017473318,0
+ESGU.US,D,20180508,000000,54.7235,54.7423,54.5578,54.7245,34742.540228392,0
+ESGU.US,D,20180509,000000,55.043,55.3427,54.8693,55.2494,85689.262453536,0
+ESGU.US,D,20180510,000000,55.557,55.8774,55.557,55.81,5231.7395661865,0
+ESGU.US,D,20180511,000000,55.9311,55.9966,55.8061,55.8854,15431.162492368,0
+ESGU.US,D,20180514,000000,56.1603,56.1603,55.8844,55.8844,4498.0261382952,0
+ESGU.US,D,20180515,000000,55.5282,55.5867,55.4469,55.4617,14386.023996869,0
+ESGU.US,D,20180516,000000,55.5967,55.8109,55.5967,55.6989,3711.9046084116,0
+ESGU.US,D,20180517,000000,55.6889,55.8854,55.5669,55.5669,1149.9546994835,0
+ESGU.US,D,20180518,000000,55.7247,55.7247,55.5054,55.6066,7222.2395937762,0
+ESGU.US,D,20180521,000000,55.9866,56.0521,55.8904,55.9122,1915.9192670623,0
+ESGU.US,D,20180522,000000,56.1285,56.1285,56.0064,56.0819,1667.9886307144,0
+ESGU.US,D,20180523,000000,55.5769,55.9786,55.5471,55.9786,1232.5982449328,0
+ESGU.US,D,20180524,000000,55.6731,55.9211,55.6731,55.9211,2148.7321816817,0
+ESGU.US,D,20180525,000000,55.8398,55.8497,55.6989,55.7723,2635.5228213403,0
+ESGU.US,D,20180529,000000,55.4826,55.4826,54.9091,55.053,4429.4924664592,0
+ESGU.US,D,20180530,000000,55.548,55.9698,55.4994,55.8774,18387.181014353,0
+ESGU.US,D,20180531,000000,55.6989,55.6989,55.5202,55.5282,1006.8402671201,0
+ESGU.US,D,20180601,000000,55.9509,56.1285,55.9509,56.062,1897.7780009881,0
+ESGU.US,D,20180604,000000,56.1285,56.3716,56.1285,56.3716,2855.2337104616,0
+ESGU.US,D,20180605,000000,56.3398,56.3973,56.3398,56.3895,7347.2127600654,0
+ESGU.US,D,20180606,000000,56.5215,56.8022,56.4202,56.8022,110692.96634441,0
+ESGU.US,D,20180607,000000,56.7347,56.833,56.6633,56.831,17088.064793814,0
+ESGU.US,D,20180608,000000,56.7258,57.0096,56.7258,57.0096,7977.1178320875,0
+ESGU.US,D,20180611,000000,56.9163,57.2329,56.9163,57.1961,10501.777360752,0
+ESGU.US,D,20180612,000000,57.1684,57.2051,57.0632,57.1297,1313.2260941516,0
+ESGU.US,D,20180613,000000,57.1107,57.2626,57.0672,57.1297,2484.345604055,0
+ESGU.US,D,20180614,000000,57.1584,57.1584,57.1117,57.1495,846.59241679766,0
+ESGU.US,D,20180615,000000,56.7695,57.0721,56.7545,57.0721,4488.9555052581,0
+ESGU.US,D,20180618,000000,56.8508,57.0443,56.6881,57.0443,6568.1461669885,0
+ESGU.US,D,20180619,000000,56.6177,56.7645,56.6068,56.7308,6142.8342623592,0
+ESGU.US,D,20180620,000000,56.961,57.0274,56.9163,56.9332,9752.9462111321,0
+ESGU.US,D,20180621,000000,56.8508,56.8508,56.57,56.5888,3398.4638445735,0
+ESGU.US,D,20180622,000000,56.6445,56.7119,56.6157,56.7119,2908.6496605691,0
+ESGU.US,D,20180625,000000,56.4638,56.4638,55.6066,55.6066,3086.0309288505,0
+ESGU.US,D,20180626,000000,56.0343,56.1671,56.0343,56.1671,1429.1286274037,0
+ESGU.US,D,20180627,000000,56.2248,56.3895,55.9043,55.9043,3279.5377669757,0
+ESGU.US,D,20180628,000000,55.4915,55.8656,55.4816,55.8656,16589.179976773,0
+ESGU.US,D,20180629,000000,56.2248,56.3835,56.1871,56.2823,7880.3644130249,0
+ESGU.US,D,20180702,000000,55.7832,55.8447,55.6145,55.8447,9728.7578563664,0
+ESGU.US,D,20180703,000000,56.2733,56.2923,55.9737,55.9806,2046.9395220429,0
+ESGU.US,D,20180705,000000,56.0353,56.3656,56.0253,56.3656,26369.338087017,0
+ESGU.US,D,20180706,000000,56.4877,56.9054,56.3299,56.8955,12167.750295236,0
+ESGU.US,D,20180709,000000,57.2497,57.2497,57.211,57.2299,6151.9048953963,0
+ESGU.US,D,20180710,000000,57.4372,57.5314,57.3807,57.5216,2764.5273800904,0
+ESGU.US,D,20180711,000000,57.2397,57.2497,57.1465,57.1465,6331.3018599082,0
+ESGU.US,D,20180712,000000,57.6049,57.6813,57.5603,57.6248,13644.247784055,0
+ESGU.US,D,20180713,000000,57.6813,57.7269,57.6813,57.7269,1156.0017881749,0
+ESGU.US,D,20180716,000000,57.852,57.852,57.5881,57.6386,6954.1519951236,0
+ESGU.US,D,20180717,000000,57.5116,57.981,57.5116,57.9443,8958.7618963266,0
+ESGU.US,D,20180718,000000,57.8976,58.0583,57.8976,58.0196,1871.573949992,0
+ESGU.US,D,20180719,000000,57.971,57.971,57.8133,57.8421,55340.940007571,0
+ESGU.US,D,20180720,000000,57.8788,57.8798,57.7558,57.7736,27589.842154566,0
+ESGU.US,D,20180723,000000,57.6536,57.8698,57.6536,57.8698,949.39292455166,0
+ESGU.US,D,20180724,000000,58.2429,58.2429,57.9125,57.9125,1430.1364755189,0
+ESGU.US,D,20180725,000000,58.1258,58.3848,58.0911,58.3679,5647.9808377787,0
+ESGU.US,D,20180726,000000,58.5267,58.5356,58.483,58.5356,6367.5843920567,0
+ESGU.US,D,20180727,000000,58.742,58.742,57.981,58.0316,12733.153087883,0
+ESGU.US,D,20180730,000000,58.1883,58.1883,57.7121,57.7359,11685.998896154,0
+ESGU.US,D,20180731,000000,57.981,58.1635,57.9611,58.111,7531.6489651534,0
+ESGU.US,D,20180801,000000,58.2727,58.2727,58.0048,58.0515,9590.6826645792,0
+ESGU.US,D,20180802,000000,57.852,58.4145,57.852,58.356,1244.6924223156,0
+ESGU.US,D,20180803,000000,58.5078,58.6397,58.485,58.6397,21171.865356748,0
+ESGU.US,D,20180806,000000,58.612,58.9563,58.612,58.8729,7325.0401015302,0
+ESGU.US,D,20180807,000000,59.0734,59.1191,59.0536,59.1191,4671.3760141156,0
+ESGU.US,D,20180808,000000,58.9017,59.0634,58.9017,59.0536,5616.7375462064,0
+ESGU.US,D,20180809,000000,59.1379,59.1379,58.9672,58.9989,6398.827683629,0
+ESGU.US,D,20180810,000000,58.7142,58.7142,58.3679,58.4135,10347.576599121,0
+ESGU.US,D,20180813,000000,58.358,58.4433,58.229,58.2915,2025.774711623,0
+ESGU.US,D,20180814,000000,58.6587,58.6686,58.5912,58.5922,2651.6483911841,0
+ESGU.US,D,20180815,000000,58.4235,58.4235,57.9443,58.1883,3819.7443567418,0
+ESGU.US,D,20180816,000000,58.5812,58.8274,58.5555,58.611,13600.910315101,0
+ESGU.US,D,20180817,000000,58.5812,58.9374,58.5812,58.8561,10785.990529248,0
+ESGU.US,D,20180820,000000,59.0436,59.0436,58.8551,59.0049,2084.2299023066,0
+ESGU.US,D,20180821,000000,59.1656,59.3343,59.1656,59.2213,23988.800838831,0
+ESGU.US,D,20180822,000000,58.9999,59.1944,58.9999,59.1379,13306.618665452,0
+ESGU.US,D,20180823,000000,59.1845,59.1845,59.0258,59.0942,11856.325227629,0
+ESGU.US,D,20180824,000000,59.3433,59.4544,59.3433,59.4226,13245.139930423,0
+ESGU.US,D,20180827,000000,59.5775,59.9267,59.5775,59.8979,10770.872807519,0
+ESGU.US,D,20180828,000000,59.9832,59.9832,59.8543,59.9267,12714.003973693,0
+ESGU.US,D,20180829,000000,60.0755,60.3226,59.9832,60.2849,8679.5879684065,0
+ESGU.US,D,20180830,000000,60.1609,60.2274,59.9267,60.022,4458.720061801,0
+ESGU.US,D,20180831,000000,60.0309,60.0755,59.888,59.889,9312.5165847742,0
+ESGU.US,D,20180904,000000,60.0309,60.0309,59.7332,59.9555,16263.645035552,0
+ESGU.US,D,20180905,000000,59.7233,59.767,59.5675,59.767,5822.3385617144,0
+ESGU.US,D,20180906,000000,59.8305,59.8305,59.4176,59.6121,5360.7441249366,0
+ESGU.US,D,20180907,000000,59.4118,59.5775,59.2728,59.3651,12062.934091251,0
+ESGU.US,D,20180910,000000,59.759,59.759,59.4941,59.5873,12272.56649922,0
+ESGU.US,D,20180911,000000,59.5596,59.8106,59.5596,59.7758,13124.198156594,0
+ESGU.US,D,20180912,000000,59.8305,59.8305,59.5923,59.767,5395.0109608546,0
+ESGU.US,D,20180913,000000,60.143,60.143,60.0408,60.0666,4849.7651305123,0
+ESGU.US,D,20180914,000000,60.143,60.2174,60.022,60.1609,11146.800154502,0
+ESGU.US,D,20180917,000000,60.2372,60.2372,59.7838,59.7838,11371.5502842,0
+ESGU.US,D,20180918,000000,60.012,60.2075,59.9982,60.1033,13285.453855032,0
+ESGU.US,D,20180919,000000,60.1519,60.1697,60.0765,60.0954,10422.157359648,0
+ESGU.US,D,20180920,000000,60.5091,60.7453,60.5091,60.7353,8239.1583420486,0
+ESGU.US,D,20180921,000000,60.8663,60.8663,60.6411,60.6411,2463.1807936351,0
+ESGU.US,D,20180924,000000,60.3137,60.4436,60.3137,60.4436,14703.496153168,0
+ESGU.US,D,20180925,000000,60.4814,60.4814,60.2957,60.3017,3637.3238478842,0
+ESGU.US,D,20180926,000000,60.4824,60.5577,60.0944,60.0944,15284.016667544,0
+ESGU.US,D,20180927,000000,60.2174,60.5389,60.2174,60.4069,21614.310679336,0
+ESGU.US,D,20180928,000000,60.1697,60.3871,60.1697,60.3404,5694.3418510795,0
+ESGU.US,D,20181001,000000,60.7473,60.7849,60.4089,60.4208,26952.882145738,0
+ESGU.US,D,20181002,000000,60.5389,60.6173,60.4536,60.5488,34572.213896917,0
+ESGU.US,D,20181003,000000,60.5577,60.7671,60.4536,60.5101,11643.669275314,0
+ESGU.US,D,20181004,000000,60.5002,60.5002,59.6528,59.9822,15534.970848237,0
+ESGU.US,D,20181005,000000,60.142,60.142,59.3591,59.643,13725.88348139,0
+ESGU.US,D,20181008,000000,59.4266,59.633,59.1498,59.5566,11296.969523672,0
+ESGU.US,D,20181009,000000,59.4733,59.5506,59.4733,59.5506,3508.3192891341,0
+ESGU.US,D,20181010,000000,58.7817,58.8869,57.8966,57.8966,18914.285578621,0
+ESGU.US,D,20181011,000000,57.3697,57.6426,56.1513,56.4143,30523.688018016,0
+ESGU.US,D,20181012,000000,57.1604,57.1604,56.5303,57.1147,11451.170285304,0
+ESGU.US,D,20181015,000000,57.076,57.076,56.7457,56.7457,4078.7613223573,0
+ESGU.US,D,20181016,000000,57.1584,57.982,57.1584,57.972,37722.747105142,0
+ESGU.US,D,20181017,000000,58.0306,58.0306,57.6327,57.8013,9964.5943153315,0
+ESGU.US,D,20181018,000000,57.7011,57.7011,56.9362,57.0949,2764.5273800904,0
+ESGU.US,D,20181019,000000,57.3023,57.5305,56.8815,57.0662,8792.4669573128,0
+ESGU.US,D,20181022,000000,57.2477,57.2477,56.696,56.7754,2206.1795242501,0
+ESGU.US,D,20181023,000000,55.9836,56.7268,55.6026,56.4728,8769.2864506624,0
+ESGU.US,D,20181024,000000,56.5502,56.5502,54.7563,54.7563,12380.406247551,0
+ESGU.US,D,20181025,000000,55.2285,56.0571,55.2285,55.7276,17421.662519957,0
+ESGU.US,D,20181026,000000,54.6998,55.1055,54.1332,54.7096,13790.385760765,0
+ESGU.US,D,20181029,000000,55.4122,55.4122,53.767,54.4061,7267.5927589618,0
+ESGU.US,D,20181030,000000,54.6064,55.0599,54.5013,54.9885,20500.638512001,0
+ESGU.US,D,20181031,000000,55.9201,56.2248,55.8884,56.2248,1347.4929300696,0
+ESGU.US,D,20181101,000000,56.1315,56.4728,56.1295,56.4728,6186.1717313143,0
+ESGU.US,D,20181102,000000,56.5591,56.5591,55.7564,56.1056,2815.9276339674,0
+ESGU.US,D,20181105,000000,56.0501,56.4628,56.0501,56.4628,10537.052044785,0
+ESGU.US,D,20181106,000000,56.4926,56.6207,56.4331,56.6117,3793.5403057457,0
+ESGU.US,D,20181107,000000,57.34,58.0206,57.2378,58.0206,10808.163187784,0
+ESGU.US,D,20181108,000000,57.972,58.0593,57.7319,57.7319,3919.5213201501,0
+ESGU.US,D,20181109,000000,57.3589,57.3589,57.1981,57.3023,8590.8973342658,0
+ESGU.US,D,20181112,000000,57.4174,57.4174,56.4341,56.4341,17470.039229489,0
+ESGU.US,D,20181113,000000,56.5502,56.6593,56.2763,56.2863,20594.368386719,0
+ESGU.US,D,20181114,000000,56.5879,56.5879,55.5391,55.8626,24167.189955227,0
+ESGU.US,D,20181115,000000,55.558,56.578,55.5114,56.4817,14243.917412621,0
+ESGU.US,D,20181116,000000,56.4242,56.7437,56.2188,56.6068,7114.399845446,0
+ESGU.US,D,20181119,000000,56.315,56.315,55.5212,55.6711,7024.7013631901,0
+ESGU.US,D,20181120,000000,54.7463,55.04,54.5499,54.6729,33634.915149748,0
+ESGU.US,D,20181121,000000,55.1333,55.1333,54.8892,54.8892,3808.6580274742,0
+ESGU.US,D,20181123,000000,54.5776,54.7831,54.5776,54.7831,1116.6957116807,0
+ESGU.US,D,20181126,000000,55.1889,55.4449,55.0857,55.4449,3807.650179359,0
+ESGU.US,D,20181127,000000,55.3327,55.6711,55.1333,55.6711,25173.022374232,0
+ESGU.US,D,20181128,000000,55.7088,56.9272,55.6155,56.9272,47158.221159975,0
+ESGU.US,D,20181129,000000,56.5978,56.9927,56.3686,56.7179,23117.012219152,0
+ESGU.US,D,20181130,000000,56.7754,57.1336,56.708,57.1336,16917.738462339,0
+ESGU.US,D,20181203,000000,57.8798,57.9175,57.5106,57.7558,12533.599161066,0
+ESGU.US,D,20181204,000000,57.8033,57.8033,55.9449,55.9449,17495.23543237,0
+ESGU.US,D,20181206,000000,55.2285,56.0382,54.5776,56.0382,61520.056802078,0
+ESGU.US,D,20181207,000000,55.9648,56.0521,54.5598,54.6441,28918.185970447,0
+ESGU.US,D,20181210,000000,54.5678,54.8981,53.7571,54.7275,52217.618698457,0
+ESGU.US,D,20181211,000000,55.3883,55.3952,54.7275,54.7275,5706.4360284623,0
+ESGU.US,D,20181212,000000,55.3139,55.6711,55.2137,55.2425,8181.7109994802,0
+ESGU.US,D,20181213,000000,55.2573,55.4171,54.7721,54.8446,7158.7451625164,0
+ESGU.US,D,20181214,000000,54.6263,54.6263,53.9159,53.9486,19923.141541971,0
+ESGU.US,D,20181217,000000,53.4813,53.9287,52.6002,52.6736,28906.091793064,0
+ESGU.US,D,20181218,000000,53.3652,53.385,52.5794,52.8819,38276.055720406,0
+ESGU.US,D,20181219,000000,52.7501,53.5378,52.0693,52.1527,48480.517887164,0
+ESGU.US,D,20181220,000000,51.9265,52.106,50.7497,51.1307,127189.42429458,0
+ESGU.US,D,20181221,000000,51.6228,51.9364,50.0115,50.1157,139417.64547673,0
+ESGU.US,D,20181224,000000,49.6286,50.0303,48.806,48.8149,70732.796423444,0
+ESGU.US,D,20181226,000000,49.2127,51.2994,48.6978,51.2994,75368.897753527,0
+ESGU.US,D,20181227,000000,50.1713,51.4145,49.8388,51.4145,38788.042562946,0
+ESGU.US,D,20181228,000000,52.0287,52.3244,51.4056,51.4889,61659.139841981,0
+ESGU.US,D,20181231,000000,52.0485,52.1249,51.5375,52.1249,180178.04680119,0
+ESGU.US,D,20190102,000000,51.1664,52.1627,51.1664,51.9364,25517.706429643,0
+ESGU.US,D,20190103,000000,51.479,51.5663,50.7299,50.7299,21736.26030128,0
+ESGU.US,D,20190104,000000,51.5425,52.5982,51.5425,52.5804,38200.467111764,0
+ESGU.US,D,20190107,000000,52.5902,53.2481,52.5902,52.9226,4345.8410728946,0
+ESGU.US,D,20190108,000000,53.5755,53.5755,52.9514,53.521,22157.540813448,0
+ESGU.US,D,20190109,000000,53.6202,53.8514,53.4257,53.6619,22882.183608303,0
+ESGU.US,D,20190110,000000,53.4555,53.8792,53.2481,53.8792,35292.82529931,0
+ESGU.US,D,20190111,000000,53.7482,53.898,53.6222,53.8762,12245.354600109,0
+ESGU.US,D,20190114,000000,53.5944,53.776,53.5557,53.6995,22563.703603888,0
+ESGU.US,D,20190115,000000,53.7869,54.2224,53.6043,54.1927,14057.465511302,0
+ESGU.US,D,20190116,000000,54.2126,54.5449,54.2126,54.3356,13754.103228616,0
+ESGU.US,D,20190117,000000,54.3256,54.8009,54.3256,54.7533,6906.7831337076,0
+ESGU.US,D,20190118,000000,55.9201,55.9201,55.0103,55.3327,15326.346288383,0
+ESGU.US,D,20190122,000000,55.2573,55.2573,54.4209,54.5638,37380.078745962,0
+ESGU.US,D,20190123,000000,54.8475,55.1155,54.3524,54.8475,16828.039980084,0
+ESGU.US,D,20190124,000000,54.7255,54.9468,54.6501,54.8674,75807.311683654,0
+ESGU.US,D,20190125,000000,55.2553,55.4359,55.2385,55.306,16210.229085445,0
+ESGU.US,D,20190128,000000,54.9716,54.9716,54.5826,54.9438,33444.431855969,0
+ESGU.US,D,20190129,000000,54.9755,55.0688,54.7066,54.8098,31703.878160957,0
+ESGU.US,D,20190130,000000,55.2672,55.8368,55.0103,55.7029,47496.858126694,0
+ESGU.US,D,20190131,000000,55.5312,56.2288,55.5312,56.2059,34595.394403567,0
+ESGU.US,D,20190201,000000,56.3855,56.4003,56.0431,56.1771,19207.569380154,0
+ESGU.US,D,20190204,000000,56.3398,56.5581,56.1623,56.4648,9497.9606379775,0
+ESGU.US,D,20190205,000000,56.6058,56.8717,56.6058,56.8667,40127.472708094,0
+ESGU.US,D,20190206,000000,56.9372,56.9372,56.6593,56.8419,14551.311087767,0
+ESGU.US,D,20190207,000000,56.577,56.577,55.9449,56.2932,17259.398973405,0
+ESGU.US,D,20190208,000000,56.1771,56.2456,55.9399,56.2258,13577.72980845,0
+ESGU.US,D,20190211,000000,56.6256,56.6256,56.3011,56.4608,10352.615839697,0
+ESGU.US,D,20190212,000000,56.8815,57.1932,56.8558,57.1167,15347.511098803,0
+ESGU.US,D,20190213,000000,57.34,57.466,57.2507,57.3926,11929.89814004,0
+ESGU.US,D,20190214,000000,57.2219,57.3777,56.9838,57.3261,50088.035630964,0
+ESGU.US,D,20190215,000000,57.6049,57.7379,57.5444,57.7101,75718.621049513,0
+ESGU.US,D,20190219,000000,57.7329,58.0485,57.72,57.9423,16554.913140855,0
+ESGU.US,D,20190220,000000,57.9145,58.1526,57.8668,57.9988,65908.227495813,0
+ESGU.US,D,20190221,000000,57.8013,57.9889,57.6496,57.721,9588.6669683487,0
+ESGU.US,D,20190222,000000,58.1526,58.2161,57.9988,58.1725,27983.910767623,0
+ESGU.US,D,20190225,000000,58.6636,58.6636,58.2925,58.2925,14950.418941401,0
+ESGU.US,D,20190226,000000,58.0485,58.354,58.0485,58.3223,35407.719984447,0
+ESGU.US,D,20190227,000000,58.1725,58.3025,58.0048,58.3025,21672.76587002,0
+ESGU.US,D,20190228,000000,58.1248,58.225,58.0048,58.1338,32947.562735158,0
+ESGU.US,D,20190301,000000,58.4562,58.5307,58.2488,58.4562,30928.842960341,0
+ESGU.US,D,20190304,000000,58.7004,58.7004,57.8668,58.1417,15222.537932514,0
+ESGU.US,D,20190305,000000,58.3798,58.3987,58.0653,58.2161,19846.545085214,0
+ESGU.US,D,20190306,000000,58.2737,58.2737,57.6962,57.8093,33288.215398107,0
+ESGU.US,D,20190307,000000,57.7994,57.7994,57.1049,57.1742,11422.950538077,0
+ESGU.US,D,20190308,000000,56.947,57.1624,56.7575,57.1624,52574.396931249,0
+ESGU.US,D,20190311,000000,57.5057,58.0485,57.4987,58.0485,20892.691428828,0
+ESGU.US,D,20190312,000000,58.235,58.3897,58.1804,58.2161,28805.30698154,0
+ESGU.US,D,20190313,000000,58.5962,58.8819,58.483,58.6824,19972.526099618,0
+ESGU.US,D,20190314,000000,58.8531,58.8908,58.5862,58.6527,13856.90373637,0
+ESGU.US,D,20190315,000000,58.7847,59.0624,58.7847,58.9364,16674.847066568,0
+ESGU.US,D,20190318,000000,59.1558,59.1855,58.9791,59.1756,43770.843644669,0
+ESGU.US,D,20190319,000000,59.5268,59.5625,59.0277,59.0724,12206.048523615,0
+ESGU.US,D,20190320,000000,59.0813,59.375,58.8234,59.0178,31867.149555625,0
+ESGU.US,D,20190321,000000,58.9087,59.7412,58.9087,59.7015,12825.875114484,0
+ESGU.US,D,20190322,000000,59.1279,59.1279,58.5386,58.5386,29434.204205448,0
+ESGU.US,D,20190325,000000,58.5654,58.616,58.1863,58.4642,18012.261515486,0
+ESGU.US,D,20190326,000000,58.9751,59.0526,58.6427,58.8997,19870.733439979,0
+ESGU.US,D,20190327,000000,59.0129,59.0129,58.347,58.5842,22633.245123839,0
+ESGU.US,D,20190328,000000,58.8234,58.8997,58.6041,58.7847,22518.350438703,0
+ESGU.US,D,20190329,000000,59.0724,59.2331,59.0129,59.1756,7187.9727578582,0
+ESGU.US,D,20190401,000000,59.5556,59.9088,59.5556,59.887,11820.042695479,0
+ESGU.US,D,20190402,000000,59.9088,60.0259,59.7927,60.0259,52270.026800449,0
+ESGU.US,D,20190403,000000,60.2322,60.3384,60.006,60.006,16991.311374752,0
+ESGU.US,D,20190404,000000,60.2432,60.2432,60.0259,60.137,15382.785782837,0
+ESGU.US,D,20190405,000000,60.3583,60.4992,60.3583,60.4337,13675.491075628,0
+ESGU.US,D,20190408,000000,60.3196,60.6123,60.3196,60.6123,91890.551906579,0
+ESGU.US,D,20190409,000000,60.3107,60.4049,60.1569,60.1569,29437.227749793,0
+ESGU.US,D,20190410,000000,60.3037,60.4992,60.2819,60.4516,18462.769622995,0
+ESGU.US,D,20190411,000000,60.5279,60.5657,60.3732,60.4992,13731.930570081,0
+ESGU.US,D,20190412,000000,60.9854,60.9854,60.7681,60.8991,10287.105712206,0
+ESGU.US,D,20190415,000000,61.0806,61.0806,60.6857,60.8703,12501.348021379,0
+ESGU.US,D,20190416,000000,61.0618,61.0618,60.8098,60.9576,30365.455863924,0
+ESGU.US,D,20190417,000000,61.0717,61.0717,60.6728,60.7106,6701.1821181996,0
+ESGU.US,D,20190418,000000,60.6321,60.9288,60.6123,60.8534,11990.369026954,0
+ESGU.US,D,20190422,000000,60.8802,60.9486,60.6907,60.9486,16593.211369234,0
+ESGU.US,D,20190423,000000,61.1382,61.5142,61.0618,61.4428,16187.048578794,0
+ESGU.US,D,20190424,000000,61.4537,61.5589,61.3515,61.4328,19363.785838016,0
+ESGU.US,D,20190425,000000,61.4795,61.4993,61.163,61.3664,12882.314608938,0
+ESGU.US,D,20190426,000000,61.299,61.4676,61.1313,61.4607,22885.207152648,0
+ESGU.US,D,20190429,000000,61.7087,61.7622,61.5589,61.6789,62802.039604658,0
+ESGU.US,D,20190430,000000,61.6402,61.7574,61.2513,61.7574,96050.948926271,0
+ESGU.US,D,20190501,000000,61.9766,61.9766,61.2315,61.2315,25905.727954009,0
+ESGU.US,D,20190502,000000,61.29,62.3001,60.7561,61.0043,49948.952591062,0
+ESGU.US,D,20190503,000000,61.539,61.7285,61.4011,61.675,48256.775605582,0
+ESGU.US,D,20190506,000000,60.777,61.4894,60.777,61.4527,50177.73411322,0
+ESGU.US,D,20190507,000000,60.9943,61.0141,60.1242,60.4238,30910.701694267,0
+ESGU.US,D,20190508,000000,60.2035,60.7006,60.2035,60.5766,102062.76293365,0
+ESGU.US,D,20190509,000000,59.9485,60.2134,59.4961,60.1747,23027.313736896,0
+ESGU.US,D,20190510,000000,60.0527,60.1569,59.3194,60.1172,17604.083028815,0
+ESGU.US,D,20190513,000000,59.3175,59.3175,58.7341,58.8719,33854.626038869,0
+ESGU.US,D,20190514,000000,59.0327,59.7758,59.0327,59.4336,48722.401434821,0
+ESGU.US,D,20190515,000000,59.0426,59.9088,59.0059,59.7818,21224.27345874,0
+ESGU.US,D,20190516,000000,60.3196,60.6034,60.2919,60.2919,165966.38052825,0
+ESGU.US,D,20190517,000000,59.9962,60.4824,59.9385,59.9763,30531.750802939,0
+ESGU.US,D,20190520,000000,59.4951,59.7312,59.3849,59.5556,19802.199768143,0
+ESGU.US,D,20190521,000000,60.016,60.0894,59.9187,60.0437,66450.44978181,0
+ESGU.US,D,20190522,000000,59.887,60.0437,59.8295,59.9614,23616.904884309,0
+ESGU.US,D,20190523,000000,59.51,59.51,58.8293,59.1359,17017.515425749,0
+ESGU.US,D,20190524,000000,59.4564,59.4802,59.1944,59.1944,47765.953573463,0
+ESGU.US,D,20190528,000000,59.4623,59.5556,58.7956,58.8283,17759.291638561,0
+ESGU.US,D,20190529,000000,58.3035,58.4334,58.0048,58.4145,12306.833335138,0
+ESGU.US,D,20190530,000000,58.5743,58.61,58.1823,58.3868,62111.663645721,0
+ESGU.US,D,20190531,000000,57.8828,57.9918,57.6724,57.7468,16986.272134176,0
+ESGU.US,D,20190603,000000,57.4621,57.8708,57.2437,57.6138,69240.173364781,0
+ESGU.US,D,20190604,000000,58.222,58.6517,57.975,58.6517,21793.707643849,0
+ESGU.US,D,20190605,000000,59.253,59.2808,58.738,59.2708,19561.324068602,0
+ESGU.US,D,20190606,000000,59.2808,59.8017,59.2431,59.6628,30731.304729755,0
+ESGU.US,D,20190607,000000,59.9485,60.5181,59.9485,60.3285,11968.19636842,0
+ESGU.US,D,20190610,000000,60.7681,60.9854,60.6034,60.7106,31643.407274043,0
+ESGU.US,D,20190611,000000,61.1758,61.1758,60.4277,60.5836,23962.596787834,0
+ESGU.US,D,20190612,000000,60.5934,60.6321,60.4139,60.4714,18377.102533201,0
+ESGU.US,D,20190613,000000,60.6123,60.777,60.5836,60.7194,8067.8241624586,0
+ESGU.US,D,20190614,000000,60.4992,60.777,60.4992,60.6808,10159.109001572,0
+ESGU.US,D,20190617,000000,60.8613,60.8613,60.6619,60.6619,14437.424250745,0
+ESGU.US,D,20190618,000000,61.2056,61.5628,61.2056,61.2741,36323.853921196,0
+ESGU.US,D,20190619,000000,61.2245,61.6085,61.2245,61.5917,40644.498791209,0
+ESGU.US,D,20190620,000000,61.9557,62.1443,61.8486,62.0192,19200.514443348,0
+ESGU.US,D,20190621,000000,62.0986,62.2009,61.9587,62.0679,15473.492113208,0
+ESGU.US,D,20190624,000000,62.1532,62.1532,61.9052,61.9191,22287.553220314,0
+ESGU.US,D,20190625,000000,61.7524,61.7524,61.284,61.293,27319.738859683,0
+ESGU.US,D,20190626,000000,61.3982,61.4368,61.2413,61.2513,20566.148639491,0
+ESGU.US,D,20190627,000000,61.4348,61.5132,61.3019,61.4835,22689.684618293,0
+ESGU.US,D,20190628,000000,61.5529,61.8287,61.543,61.7335,23610.857795617,0
+ESGU.US,D,20190701,000000,62.6613,62.6613,62.0788,62.3834,31037.690556786,0
+ESGU.US,D,20190702,000000,62.44,62.44,62.1532,62.3358,18836.681273748,0
+ESGU.US,D,20190703,000000,62.7863,62.8905,62.6423,62.8775,7402.6444064033,0
+ESGU.US,D,20190705,000000,62.5759,62.9003,62.4985,62.7863,28007.091274274,0
+ESGU.US,D,20190708,000000,62.4698,62.6126,62.3646,62.5759,67743.518913656,0
+ESGU.US,D,20190709,000000,62.3546,62.6046,62.3348,62.6046,15126.792361567,0
+ESGU.US,D,20190710,000000,63.064,63.064,62.692,62.8458,15788.948573276,0
+ESGU.US,D,20190711,000000,63.1217,63.1217,62.8328,62.8973,22432.683348907,0
+ESGU.US,D,20190712,000000,63.1544,63.2824,63.074,63.2595,25224.422628109,0
+ESGU.US,D,20190715,000000,63.5492,63.5492,63.2149,63.331,9179.4806335632,0
+ESGU.US,D,20190716,000000,63.4639,63.4639,63.1117,63.1772,24977.499839877,0
+ESGU.US,D,20190717,000000,63.2526,63.2526,62.7673,62.7922,20329.304332411,0
+ESGU.US,D,20190718,000000,62.6613,62.9768,62.4886,62.8905,17530.510116403,0
+ESGU.US,D,20190719,000000,63.1027,63.1217,62.5471,62.6225,16590.187824888,0
+ESGU.US,D,20190722,000000,62.7386,62.7664,62.5561,62.7386,17031.625299361,0
+ESGU.US,D,20190723,000000,63.1395,63.1862,62.821,63.1395,30522.680169902,0
+ESGU.US,D,20190724,000000,63.5106,63.5106,62.937,63.5106,17207.998719528,0
+ESGU.US,D,20190725,000000,63.579,63.579,63.064,63.1117,21206.132192666,0
+ESGU.US,D,20190726,000000,63.455,63.6474,63.4192,63.5691,31664.572084463,0
+ESGU.US,D,20190729,000000,63.7229,63.7229,63.3806,63.5404,19581.481030907,0
+ESGU.US,D,20190730,000000,63.2724,63.5205,63.2417,63.3607,21056.970671612,0
+ESGU.US,D,20190731,000000,63.455,63.5205,62.3745,62.8905,22775.351708087,0
+ESGU.US,D,20190801,000000,62.8706,63.3509,62.0491,62.2891,31881.259429239,0
+ESGU.US,D,20190802,000000,62.0689,62.0689,61.3515,61.4418,27422.539367437,0
+ESGU.US,D,20190805,000000,60.8058,60.8058,59.3591,59.895,38106.737237047,0
+ESGU.US,D,20190806,000000,60.0497,60.5934,59.8662,60.5369,110241.45038878,0
+ESGU.US,D,20190807,000000,59.6925,60.7581,59.3988,60.6123,27414.476582516,0
+ESGU.US,D,20190808,000000,60.9863,61.792,60.9784,61.792,31765.356895986,0
+ESGU.US,D,20190809,000000,61.6938,61.6938,61.0231,61.4557,16446.06554441,0
+ESGU.US,D,20190812,000000,60.9298,61.0737,60.5577,60.5894,26608.198090327,0
+ESGU.US,D,20190813,000000,60.4704,61.792,60.4704,61.4676,28248.97482193,0
+ESGU.US,D,20190814,000000,60.6907,60.7106,59.756,59.8692,48917.923969176,0
+ESGU.US,D,20190815,000000,59.7808,59.9832,59.4176,59.895,26640.449230015,0
+ESGU.US,D,20190816,000000,60.3365,60.7483,60.3365,60.7006,34276.914399153,0
+ESGU.US,D,20190819,000000,61.4835,61.543,61.3416,61.5282,22759.226138244,0
+ESGU.US,D,20190820,000000,61.4368,61.4368,60.9963,60.9963,48894.743462526,0
+ESGU.US,D,20190821,000000,61.548,61.5589,61.3416,61.4685,19675.210905624,0
+ESGU.US,D,20190822,000000,61.6819,61.6819,61.0638,61.4368,55069.828864572,0
+ESGU.US,D,20190823,000000,61.1223,61.4338,59.6082,59.895,22423.61271587,0
+ESGU.US,D,20190826,000000,60.4079,60.5756,60.0319,60.5756,58221.369920913,0
+ESGU.US,D,20190827,000000,60.9001,60.9001,60.1639,60.4129,49867.316893728,0
+ESGU.US,D,20190828,000000,60.0765,60.7681,60.0765,60.7681,46513.198366225,0
+ESGU.US,D,20190829,000000,61.1778,61.5917,61.1778,61.5728,39315.147127214,0
+ESGU.US,D,20190830,000000,61.8039,62.0104,61.3793,61.5232,33841.524013371,0
+ESGU.US,D,20190903,000000,61.2443,61.2443,60.9516,61.169,2390792.1027584,0
+ESGU.US,D,20190904,000000,61.799,61.8476,61.5232,61.8287,31582.936387129,0
+ESGU.US,D,20190905,000000,62.5273,62.823,62.5273,62.6701,27127.239869673,0
+ESGU.US,D,20190906,000000,62.6423,62.8617,62.6046,62.7485,34413.981742824,0
+ESGU.US,D,20190909,000000,62.827,62.8805,62.562,62.7287,27389.280379634,0
+ESGU.US,D,20190910,000000,62.4211,62.6423,62.3021,62.6423,34112.635156369,0
+ESGU.US,D,20190911,000000,62.9003,63.074,62.7287,63.0442,30554.931309588,0
+ESGU.US,D,20190912,000000,63.5006,63.5989,63.2427,63.4639,31214.063976953,0
+ESGU.US,D,20190913,000000,63.6276,63.6276,63.2575,63.3607,34724.398962318,0
+ESGU.US,D,20190916,000000,63.2149,63.2516,63.0353,63.1722,25181.085159155,0
+ESGU.US,D,20190917,000000,63.2337,63.3121,63.081,63.2982,3002094.3142693,0
+ESGU.US,D,20190918,000000,63.3607,63.3607,62.7088,63.2824,29871.610287459,0
+ESGU.US,D,20190919,000000,63.2922,63.6376,63.2922,63.2922,40724.118792313,0
+ESGU.US,D,20190920,000000,63.579,63.579,62.9648,63.0928,26651.535559283,0
+ESGU.US,D,20190923,000000,62.9966,63.1593,62.8418,63.0442,38030.140780289,0
+ESGU.US,D,20190924,000000,63.3042,63.332,62.3219,62.4519,32050.577912598,0
+ESGU.US,D,20190925,000000,62.5045,62.9003,62.2484,62.8963,37022.292665054,0
+ESGU.US,D,20190926,000000,62.9569,62.9569,62.4201,62.7863,73841.00001083,0
+ESGU.US,D,20190927,000000,63.0343,63.0343,62.1611,62.4023,32760.102985724,0
+ESGU.US,D,20190930,000000,62.6503,62.8587,62.558,62.6414,43069.381356466,0
+ESGU.US,D,20191001,000000,63.0343,63.9739,61.9171,62.0182,55873.083812415,0
+ESGU.US,D,20191002,000000,61.663,61.663,60.5716,60.7998,52186.375406884,0
+ESGU.US,D,20191003,000000,60.7542,61.424,60.2224,61.424,45157.642651233,0
+ESGU.US,D,20191004,000000,61.6532,62.1711,61.5599,62.1611,46365.044693285,0
+ESGU.US,D,20191007,000000,61.8347,62.3536,61.8347,62.0133,55926.499762523,0
+ESGU.US,D,20191008,000000,61.6055,61.6055,60.9268,60.9358,43901.86389965,0
+ESGU.US,D,20191009,000000,61.409,61.7017,61.2632,61.5242,57832.340548433,0
+ESGU.US,D,20191010,000000,61.5975,62.1334,61.4805,61.8834,68019.669297231,0
+ESGU.US,D,20191011,000000,62.7625,63.1315,62.689,62.689,114099.4929739,0
+ESGU.US,D,20191014,000000,62.5411,62.7088,62.5263,62.5749,296857.6309501,0
+ESGU.US,D,20191015,000000,62.9192,63.3121,62.8755,63.2248,51459.716915799,0
+ESGU.US,D,20191016,000000,63.0145,63.1871,62.9282,63.0155,82939.852795175,0
+ESGU.US,D,20191017,000000,63.3915,63.4192,63.0909,63.2149,87029.700446799,0
+ESGU.US,D,20191018,000000,63.2149,63.2149,62.7088,62.9282,83856.994580039,0
+ESGU.US,D,20191021,000000,63.4014,63.4649,63.1772,63.4282,66157.165980276,0
+ESGU.US,D,20191022,000000,63.5414,63.5701,63.2,63.2,45146.556321965,0
+ESGU.US,D,20191023,000000,63.196,63.3518,63.0482,63.3518,63651.655565801,0
+ESGU.US,D,20191024,000000,63.6971,63.6971,63.3022,63.5314,65431.515337307,0
+ESGU.US,D,20191025,000000,63.4372,63.9263,63.4372,63.8588,37955.560019762,0
+ESGU.US,D,20191028,000000,64.2696,64.348,64.2041,64.3381,47653.074584556,0
+ESGU.US,D,20191029,000000,64.2885,64.4433,64.1803,64.2319,82825.965958153,0
+ESGU.US,D,20191030,000000,64.4145,64.4631,64.1029,64.4055,39119.624592858,0
+ESGU.US,D,20191031,000000,64.5097,64.5097,63.9313,64.2498,107953.6351672,0
+ESGU.US,D,20191101,000000,64.6635,64.8372,64.6179,64.7597,50663.516904764,0
+ESGU.US,D,20191104,000000,65.3343,65.3343,65.0664,65.1616,33195.493371505,0
+ESGU.US,D,20191105,000000,65.3253,65.3253,64.982,65.0177,46596.84975979,0
+ESGU.US,D,20191106,000000,65.0177,65.0852,64.8779,65.0654,51679.427804921,0
+ESGU.US,D,20191107,000000,65.5158,65.5446,65.2479,65.2479,30818.98751578,0
+ESGU.US,D,20191108,000000,65.1417,65.4969,65.1417,65.4969,49377.502709724,0
+ESGU.US,D,20191111,000000,65.3054,65.4017,65.1814,65.3343,37046.481019819,0
+ESGU.US,D,20191112,000000,65.4969,65.7173,65.3679,65.4662,36755.212914516,0
+ESGU.US,D,20191113,000000,65.4106,65.6021,65.3253,65.492,58617.454230201,0
+ESGU.US,D,20191114,000000,65.5258,65.6121,65.3819,65.5971,59367.293227935,0
+ESGU.US,D,20191115,000000,66.254,66.254,65.8026,66.0397,57792.026623823,0
+ESGU.US,D,20191118,000000,66.1677,66.2262,65.9851,66.1478,40171.818025164,0
+ESGU.US,D,20191119,000000,66.2173,66.3007,66.0526,66.249,46144.325956049,0
+ESGU.US,D,20191120,000000,66.1777,66.2173,65.6021,65.9196,62376.727700028,0
+ESGU.US,D,20191121,000000,66.138,66.138,65.6944,65.88,53466.342513233,0
+ESGU.US,D,20191122,000000,66.0298,66.0516,65.7738,65.9573,88829.717180609,0
+ESGU.US,D,20191125,000000,66.3205,66.4892,66.3205,66.4654,96894.517798722,0
+ESGU.US,D,20191126,000000,66.6559,66.7224,66.5229,66.6797,47954.421171011,0
+ESGU.US,D,20191127,000000,66.9337,66.9813,66.7511,66.9714,267450.63864377,0
+ESGU.US,D,20191129,000000,67.155,67.155,66.6747,66.6807,87760.390330344,0
+ESGU.US,D,20191202,000000,66.6747,66.7035,66.0407,66.0526,60445.690711237,0
+ESGU.US,D,20191203,000000,65.5069,65.746,65.1616,65.6498,187867.92792043,0
+ESGU.US,D,20191204,000000,65.8601,66.262,65.8601,66.1558,31913.510568925,0
+ESGU.US,D,20191205,000000,66.4069,66.4069,66.015,66.1895,32315.641966905,0
+ESGU.US,D,20191206,000000,66.5329,66.9238,66.5329,66.8296,48099.551299606,0
+ESGU.US,D,20191209,000000,66.8116,66.8861,66.5785,66.5785,35910.636193949,0
+ESGU.US,D,20191210,000000,66.7621,66.7621,66.4832,66.5189,492975.80354185,0
+ESGU.US,D,20191211,000000,66.7918,66.7918,66.5715,66.6936,27231.048225543,0
+ESGU.US,D,20191212,000000,66.8116,67.401,66.6936,67.2978,46924.400397241,0
+ESGU.US,D,20191213,000000,67.3653,67.5875,67.1559,67.3078,36099.103791498,0
+ESGU.US,D,20191216,000000,67.7523,67.917,67.7225,67.776,39616.493713669,0
+ESGU.US,D,20191217,000000,68.0023,68.0023,67.7423,67.7423,65687.508758576,0
+ESGU.US,D,20191218,000000,67.7523,67.9339,67.7523,67.8405,47323.508250873,0
+ESGU.US,D,20191219,000000,67.9924,68.1412,67.8624,68.0529,38985.580793532,0
+ESGU.US,D,20191220,000000,68.4071,68.5619,68.3595,68.5093,41794.453490693,0
+ESGU.US,D,20191223,000000,68.7534,68.7534,68.4934,68.5203,35427.876946752,0
+ESGU.US,D,20191224,000000,68.5034,68.552,68.4776,68.5232,18732.872917878,0
+ESGU.US,D,20191226,000000,68.5321,68.9261,68.5321,68.9261,37795.312169439,0
+ESGU.US,D,20191227,000000,68.936,69.0123,68.811,68.9063,72230.458722684,0
+ESGU.US,D,20191230,000000,68.8209,68.8209,68.4161,68.4696,36827.777978813,0
+ESGU.US,D,20191231,000000,68.4846,68.6711,68.3099,68.6373,58943.997019536,0
+ESGU.US,D,20200102,000000,68.9638,69.2634,68.8209,69.2625,53493.554412344,0
+ESGU.US,D,20200103,000000,68.6373,69.072,68.6373,68.8646,45400.534047005,0
+ESGU.US,D,20200106,000000,68.552,69.0908,68.552,69.0768,42988.753507247,0
+ESGU.US,D,20200107,000000,69.0818,69.0818,68.8536,68.8963,53027.928583105,0
+ESGU.US,D,20200108,000000,68.8408,69.573,68.8408,69.2634,54089.192648448,0
+ESGU.US,D,20200109,000000,69.6464,69.7834,69.5512,69.7427,79758.076295376,0
+ESGU.US,D,20200110,000000,69.9937,69.9937,69.5055,69.5055,101044.83633726,0
+ESGU.US,D,20200113,000000,69.9104,70.1594,69.7664,70.1376,88800.489585268,0
+ESGU.US,D,20200114,000000,70.1594,70.2784,69.9549,70.0621,47037.279386147,0
+ESGU.US,D,20200115,000000,70.1207,70.4094,70.0126,70.1792,16014836.563496,0
+ESGU.US,D,20200116,000000,70.5811,70.7925,70.4798,70.7925,2520229.0283499,0
+ESGU.US,D,20200117,000000,71.1297,71.1297,70.8311,71.0255,1725844.1517695,0
+ESGU.US,D,20200121,000000,70.9582,71.101,70.851,70.9383,2539320.6951968,0
+ESGU.US,D,20200122,000000,71.2072,71.3242,70.9333,70.9869,2184432.1776195,0
+ESGU.US,D,20200123,000000,70.9194,71.101,70.5662,71.0623,897109.79572571,0
+ESGU.US,D,20200124,000000,71.3609,71.3609,70.1792,70.4491,528176.91466268,0
+ESGU.US,D,20200127,000000,69.3497,69.7149,69.1592,69.3983,433301.11663877,0
+ESGU.US,D,20200128,000000,69.8319,70.3102,69.5958,70.1118,609895.25554218,0
+ESGU.US,D,20200129,000000,70.5225,70.5225,70.0096,70.0324,921250.78162994,0
+ESGU.US,D,20200130,000000,69.7247,70.3598,69.5135,70.3598,393926.50647276,0
+ESGU.US,D,20200131,000000,70.3598,70.3598,68.8804,69.0818,425630.38463372,0
+ESGU.US,D,20200203,000000,69.4757,70.0721,69.4757,69.7059,423565.30384559,0
+ESGU.US,D,20200204,000000,70.591,70.9958,70.467,70.8222,385647.0342061,0
+ESGU.US,D,20200205,000000,71.5921,71.5921,71.0255,71.4859,321147.77837539,0
+ESGU.US,D,20200206,000000,71.8035,71.8035,71.4512,71.6507,263206.59023051,0
+ESGU.US,D,20200207,000000,71.5723,71.6308,71.2171,71.3808,330903.74813086,0
+ESGU.US,D,20200210,000000,71.3242,71.8611,71.1774,71.8611,268708.43309158,0
+ESGU.US,D,20200211,000000,72.2768,72.381,71.9295,72.0346,315154.10563408,0
+ESGU.US,D,20200212,000000,72.507,72.507,72.2618,72.4583,279875.39020839,0
+ESGU.US,D,20200213,000000,72.2668,72.622,72.0595,72.4008,343238.80121323,0
+ESGU.US,D,20200214,000000,72.6132,72.6132,72.2628,72.5457,278833.27525723,0
+ESGU.US,D,20200218,000000,72.4871,72.4871,72.0545,72.381,377231.50244388,0
+ESGU.US,D,20200219,000000,72.6607,72.8731,72.5545,72.7382,260418.88234376,0
+ESGU.US,D,20200220,000000,72.7382,72.8037,71.7181,72.4583,357825.38698502,0
+ESGU.US,D,20200221,000000,72.257,72.257,71.4661,71.6408,229173.57507524,0
+ESGU.US,D,20200224,000000,69.5909,70.0006,69.0481,69.3299,472641.45996887,0
+ESGU.US,D,20200225,000000,69.7437,69.7734,66.9923,67.2531,302300.01077237,0
+ESGU.US,D,20200226,000000,67.5995,68.3099,66.767,66.9724,371239.84539881,0
+ESGU.US,D,20200227,000000,65.6636,66.5031,63.9323,63.9799,459651.3056116,0
+ESGU.US,D,20200228,000000,62.0451,63.5651,61.3048,63.5651,923846.99837479,0
+ESGU.US,D,20200302,000000,64.1446,66.3463,63.3587,66.3463,519020.61453576,0
+ESGU.US,D,20200303,000000,66.5229,67.2701,63.9699,64.606,756673.21580447,0
+ESGU.US,D,20200304,000000,65.9435,67.3375,65.2697,67.3098,324043.32601046,0
+ESGU.US,D,20200305,000000,65.7887,66.4049,64.596,65.1834,564583.41212932,0
+ESGU.US,D,20200306,000000,63.0572,64.2398,62.4688,63.8926,461460.39297844,0
+ESGU.US,D,20200309,000000,60.1688,62.3249,58.8124,59.0526,455248.01719614,0
+ESGU.US,D,20200310,000000,61.42,61.9201,58.7747,61.9201,395627.75409128,0
+ESGU.US,D,20200311,000000,60.3236,60.5151,58.1695,58.9553,650387.569268,0
+ESGU.US,D,20200312,000000,54.7791,57.1475,49.0818,53.2421,2352018.170069,0
+ESGU.US,D,20200313,000000,56.5025,58.3114,53.6053,58.2915,991843.48716537,0
+ESGU.US,D,20200316,000000,50.5255,55.1244,50.5255,51.2954,523128.60345346,0
+ESGU.US,D,20200317,000000,52.364,55.0946,51.0979,54.665,817267.06018866,0
+ESGU.US,D,20200318,000000,51.4304,52.9474,49.189,51.853,658320.34178301,0
+ESGU.US,D,20200319,000000,51.4581,53.2848,50.0601,52.0852,902256.87605022,0
+ESGU.US,D,20200320,000000,52.6339,52.9921,49.4231,49.7178,805357.31901092,0
+ESGU.US,D,20200323,000000,49.6979,49.6979,47.272,48.1005,1351469.8987323,0
+ESGU.US,D,20200324,000000,50.5155,52.8929,50.4868,52.7619,1612916.7861536,0
+ESGU.US,D,20200325,000000,53.2878,55.4072,51.8888,53.4455,2009481.8389921,0
+ESGU.US,D,20200326,000000,54.0072,56.7804,54.0072,56.441,1665425.6729574,0
+ESGU.US,D,20200327,000000,54.8753,56.4212,54.4011,54.8356,1715605.4227669,0
+ESGU.US,D,20200330,000000,55.4756,56.7605,54.9885,56.6722,485616.4966044,0
+ESGU.US,D,20200331,000000,56.5998,56.946,55.4855,55.5927,430257.41533076,0
+ESGU.US,D,20200401,000000,53.9089,54.3544,52.8026,53.261,402749.20887353,0
+ESGU.US,D,20200402,000000,53.2441,54.5756,52.9802,54.4794,400979.42758318,0
+ESGU.US,D,20200403,000000,54.4408,54.7513,53.1063,53.7115,463189.86034419,0
+ESGU.US,D,20200406,000000,55.7356,57.6913,55.6106,57.3122,421198.87647103,0
+ESGU.US,D,20200407,000000,59.1121,59.4196,57.4104,57.4104,382629.53694908,0
+ESGU.US,D,20200408,000000,58.1159,59.5169,57.4521,59.247,278567.2033548,0
+ESGU.US,D,20200409,000000,60.2134,60.8703,59.6737,60.3295,24308263.495157,0
+ESGU.US,D,20200413,000000,60.3117,60.3117,58.7529,59.6538,6494044.1343158,0
+ESGU.US,D,20200414,000000,60.9586,61.6055,60.7076,61.549,2036430.6897454,0
+ESGU.US,D,20200415,000000,60.2432,60.5131,59.6737,60.135,1658753.7184345,0
+ESGU.US,D,20200416,000000,60.4644,60.6193,59.7123,60.5032,1447197.3284136,0
+ESGU.US,D,20200417,000000,61.9924,62.1959,61.1838,62.0411,911143.07288225,0
+ESGU.US,D,20200420,000000,61.2583,62.0192,60.9814,61.0945,1245957.2717002,0
+ESGU.US,D,20200421,000000,60.013,60.1559,58.9176,59.0634,973209.38336278,0
+ESGU.US,D,20200422,000000,60.4267,60.8891,60.0229,60.5032,1178220.8077234,0
+ESGU.US,D,20200423,000000,60.8405,61.4894,60.4049,60.4644,636598.19135535,0
+ESGU.US,D,20200424,000000,60.9288,61.4527,60.3295,61.3366,1204779.621256,0
+ESGU.US,D,20200427,000000,61.791,62.5154,61.7613,62.2544,1087446.9515284,0
+ESGU.US,D,20200428,000000,63.2199,63.2199,61.9151,61.9151,721656.54088875,0
+ESGU.US,D,20200429,000000,63.328,63.9759,63.0185,63.6674,659551.93217983,0
+ESGU.US,D,20200430,000000,63.4619,63.4619,62.6483,62.9787,4898212.3894117,0
+ESGU.US,D,20200501,000000,61.9449,61.9547,61.0558,61.3366,755365.0289509,0
+ESGU.US,D,20200504,000000,60.909,61.5975,60.5904,61.5877,1407856.9850835,0
+ESGU.US,D,20200505,000000,62.2644,62.7863,62.0312,62.1106,603813.90001485,0
+ESGU.US,D,20200506,000000,62.564,62.6315,61.7325,61.7812,648098.74619829,0
+ESGU.US,D,20200507,000000,62.6414,63.0185,62.4708,62.5928,911500.85896316,0
+ESGU.US,D,20200508,000000,63.2487,63.7239,63.0968,63.6574,541826.20168731,0
+ESGU.US,D,20200511,000000,63.2487,64.0483,63.1623,63.7526,826669.27525568,0
+ESGU.US,D,20200512,000000,63.9848,64.0136,62.4181,62.437,604818.72458575,0
+ESGU.US,D,20200513,000000,62.3804,62.5303,60.782,61.3267,656927.49568775,0
+ESGU.US,D,20200514,000000,60.8316,62.1106,60.2035,62.1106,592874.71657209,0
+ESGU.US,D,20200515,000000,61.6055,62.4181,61.3525,62.4181,560016.85231919,0
+ESGU.US,D,20200518,000000,63.8777,64.5643,63.7914,64.2646,450306.53788713,0
+ESGU.US,D,20200519,000000,64.1307,64.4889,63.5394,63.5394,534189.73651817,0
+ESGU.US,D,20200520,000000,64.469,64.8262,64.3768,64.6526,582739.79592529,0
+ESGU.US,D,20200521,000000,64.6228,64.7489,63.9074,64.1704,399493.85946132,0
+ESGU.US,D,20200522,000000,64.2071,64.3628,63.8777,64.343,485760.61888489,0
+ESGU.US,D,20200526,000000,65.8413,65.8413,65.0376,65.1646,402261.41038575,0
+ESGU.US,D,20200527,000000,65.7926,66.132,64.6427,66.132,455773.10606417,0
+ESGU.US,D,20200528,000000,66.4614,66.8384,65.8313,66.0258,726592.98095716,0
+ESGU.US,D,20200529,000000,65.871,66.4317,65.2906,66.2292,464053.58617895,0
+ESGU.US,D,20200601,000000,66.2669,66.7809,66.0635,66.643,536463.44186614,0
+ESGU.US,D,20200602,000000,66.9139,67.1758,66.5011,67.1758,408033.3565417,0
+ESGU.US,D,20200603,000000,67.6768,68.2216,67.5846,68.0658,408060.56844082,0
+ESGU.US,D,20200604,000000,67.8445,68.163,67.273,67.795,10937960.923001,0
+ESGU.US,D,20200605,000000,68.9063,69.8746,68.8963,69.4003,1588045.1103659,0
+ESGU.US,D,20200608,000000,69.564,70.2794,69.4975,70.2695,1764804.5363602,0
+ESGU.US,D,20200609,000000,69.6037,70.1266,69.4877,69.8557,2815550.6987724,0
+ESGU.US,D,20200610,000000,70.0572,70.1941,69.2842,69.4292,887753.94167198,0
+ESGU.US,D,20200611,000000,67.7662,67.9299,65.3769,65.5128,745406.48172427,0
+ESGU.US,D,20200612,000000,67.0409,67.3395,65.0277,66.3145,918489.2777942,0
+ESGU.US,D,20200615,000000,65.0097,67.2195,64.735,67.0081,619347.86301497,0
+ESGU.US,D,20200616,000000,68.9588,68.9588,67.1341,68.1839,733906.93472943,0
+ESGU.US,D,20200617,000000,68.5709,68.5907,67.8644,67.9984,609047.65527727,0
+ESGU.US,D,20200618,000000,67.7751,68.1551,67.6868,68.0857,428896.8203752,0
+ESGU.US,D,20200619,000000,68.941,68.9588,67.3683,67.7165,412899.24724206,0
+ESGU.US,D,20200622,000000,67.7463,68.2335,67.3583,68.1939,422422.40408292,0
+ESGU.US,D,20200623,000000,68.8834,69.0084,68.3634,68.4746,377646.73586736,0
+ESGU.US,D,20200624,000000,68.037,68.2424,66.3294,66.7472,532386.69624001,0
+ESGU.US,D,20200625,000000,66.7074,67.5538,66.1449,67.5141,456199.42581692,0
+ESGU.US,D,20200626,000000,67.3286,67.3286,65.8244,65.9613,551365.48409801,0
+ESGU.US,D,20200629,000000,66.3007,66.8256,65.7103,66.8166,385714.56002982,0
+ESGU.US,D,20200630,000000,66.7571,68.1939,66.7571,67.9309,413342.70041277,0
+ESGU.US,D,20200701,000000,68.047,68.5808,68.0062,68.3387,675212.88404247,0
+ESGU.US,D,20200702,000000,69.1057,69.436,68.5331,68.6691,479819.35424557,0
+ESGU.US,D,20200706,000000,69.6871,69.9024,69.5045,69.8439,464284.38339733,0
+ESGU.US,D,20200707,000000,69.571,69.9689,69.0084,69.1255,404246.87117277,0
+ESGU.US,D,20200708,000000,69.3279,69.6871,68.9111,69.6871,1536957.2894046,0
+ESGU.US,D,20200709,000000,69.9222,69.9222,68.4846,69.3577,604661.50027976,0
+ESGU.US,D,20200710,000000,69.2406,70.0761,68.9588,70.0562,393293.57785639,0
+ESGU.US,D,20200713,000000,70.6396,71.1437,69.2118,69.2992,378450.99866332,0
+ESGU.US,D,20200714,000000,68.9498,70.3033,68.7068,70.2536,526922.14375921,0
+ESGU.US,D,20200715,000000,71.0842,71.104,70.2646,70.9303,399479.7495877,0
+ESGU.US,D,20200716,000000,70.5037,70.7755,70.2506,70.6783,1560205.3218787,0
+ESGU.US,D,20200717,000000,70.8232,71.0573,70.4163,70.8807,426890.19477776,0
+ESGU.US,D,20200720,000000,70.8807,71.6874,70.6585,71.5514,457696.08026804,0
+ESGU.US,D,20200721,000000,72.0863,72.0863,71.4056,71.5802,497644.15601162,0
+ESGU.US,D,20200722,000000,71.5802,72.0813,71.5416,72.0366,401754.46278379,0
+ESGU.US,D,20200723,000000,72.0268,72.1319,70.7567,71.1337,497324.66815909,0
+ESGU.US,D,20200724,000000,70.6098,70.852,70.2259,70.6198,274409.82987946,0
+ESGU.US,D,20200727,000000,70.842,71.2359,70.5801,71.1625,388427.68715603,0
+ESGU.US,D,20200728,000000,70.98,71.231,70.6327,70.6783,481441.9897111,0
+ESGU.US,D,20200729,000000,70.9303,71.7658,70.9303,71.6388,330870.48914306,0
+ESGU.US,D,20200730,000000,70.98,71.4641,70.4551,71.3769,1680667.3600041,0
+ESGU.US,D,20200731,000000,71.9008,71.9691,70.8133,71.9593,496903.38764693,0
+ESGU.US,D,20200803,000000,72.4048,72.6777,72.2708,72.5119,333610.82816839,0
+ESGU.US,D,20200804,000000,72.366,72.7828,72.2758,72.7828,328683.458733,0
+ESGU.US,D,20200805,000000,73.0745,73.2709,73.0319,73.2313,339451.30799617,0
+ESGU.US,D,20200806,000000,73.1519,73.7065,72.9981,73.6966,275963.93167315,0
+ESGU.US,D,20200807,000000,73.3662,73.7403,73.1618,73.7145,429123.58620112,0
+ESGU.US,D,20200810,000000,73.8723,73.905,73.2799,73.8127,384474.90684808,0
+ESGU.US,D,20200811,000000,74.0935,74.2672,73.0735,73.1816,356765.1307678,0
+ESGU.US,D,20200812,000000,73.8623,74.5014,73.8623,74.3078,342800.3872831,0
+ESGU.US,D,20200813,000000,74.2582,74.5787,74.0171,74.2682,782468.08046581,0
+ESGU.US,D,20200814,000000,74.2394,74.3495,74.0072,74.2582,307003.63792617,0
+ESGU.US,D,20200817,000000,74.5499,74.6283,74.4249,74.54,348203.46102888,0
+ESGU.US,D,20200818,000000,74.7067,74.8793,74.3564,74.7623,436463.74402438,0
+ESGU.US,D,20200819,000000,74.8604,74.9776,74.3475,74.4626,372793.9471925,0
+ESGU.US,D,20200820,000000,74.1034,74.8604,74.0072,74.7632,511253.12911165,0
+ESGU.US,D,20200821,000000,74.7632,75.0838,74.6382,75.0451,289376.37439071,0
+ESGU.US,D,20200824,000000,75.6473,75.7058,75.3169,75.676,360396.40752699,0
+ESGU.US,D,20200825,000000,75.8408,76.0065,75.5729,76.0065,288974.24299273,0
+ESGU.US,D,20200826,000000,76.1603,76.9094,76.0749,76.8697,463227.15072445,0
+ESGU.US,D,20200827,000000,77.0443,77.3549,76.579,76.9967,421944.6840763,0
+ESGU.US,D,20200828,000000,77.2875,77.4919,76.9967,77.472,1603930.8123582,0
+ESGU.US,D,20200831,000000,77.4958,77.724,77.2002,77.336,514466.14890301,0
+ESGU.US,D,20200901,000000,77.5792,78.0643,77.345,78.0643,401895.56151992,0
+ESGU.US,D,20200902,000000,78.5505,79.2957,78.0871,79.1617,442876.68158162,0
+ESGU.US,D,20200903,000000,78.5703,78.6617,75.6086,76.1999,444723.05932873,0
+ESGU.US,D,20200904,000000,76.3666,76.7725,73.8425,75.5104,441924.26511272,0
+ESGU.US,D,20200908,000000,73.9775,74.3762,73.2313,73.3285,949372.76758935,0
+ESGU.US,D,20200909,000000,74.2195,75.3556,74.0747,74.8129,378749.32170543,0
+ESGU.US,D,20200910,000000,75.3853,75.4737,73.2898,73.5716,384065.7205133,0
+ESGU.US,D,20200911,000000,73.9575,74.153,72.8324,73.5905,474287.27594104,0
+ESGU.US,D,20200914,000000,74.3277,74.9666,74.1838,74.5886,412261.27938512,0
+ESGU.US,D,20200915,000000,75.2683,75.4032,74.7464,75.0451,439146.63570714,0
+ESGU.US,D,20200916,000000,75.3655,75.6473,74.6481,74.7156,385077.60002099,0
+ESGU.US,D,20200917,000000,73.4823,74.4051,73.395,74.0647,551030.87852376,0
+ESGU.US,D,20200918,000000,74.3277,74.3277,72.6677,73.3096,335699.08946316,0
+ESGU.US,D,20200921,000000,72.114,72.6102,71.3094,72.6102,375733.84014464,0
+ESGU.US,D,20200922,000000,72.8622,73.3751,72.2748,73.2709,494875.59723907,0
+ESGU.US,D,20200923,000000,73.4138,73.4138,71.3789,71.4849,750756.13951993,0
+ESGU.US,D,20200924,000000,71.0593,72.378,70.8043,71.5842,747872.68606224,0
+ESGU.US,D,20200925,000000,71.5544,73.0437,71.3222,72.9396,365178.64683378,0
+ESGU.US,D,20200928,000000,73.9318,74.2602,73.6589,74.1163,261059.87374506,0
+ESGU.US,D,20200929,000000,74.146,74.2145,73.6033,73.7165,354394.67200077,0
+ESGU.US,D,20200930,000000,73.903,75.0093,73.8543,74.2433,580877.29260833,0
+ESGU.US,D,20201001,000000,74.8386,75.0906,74.3614,74.7216,454283.50654985,0
+ESGU.US,D,20201002,000000,73.4336,74.5162,73.4336,74.0875,428348.55100051,0
+ESGU.US,D,20201005,000000,74.6134,75.4221,74.6134,75.3735,283775.76241434,0
+ESGU.US,D,20201006,000000,75.4221,75.9687,74.2502,74.3991,833832.05181066,0
+ESGU.US,D,20201007,000000,75.1879,75.8795,75.0906,75.7148,16762093.45436,0
+ESGU.US,D,20201008,000000,76.2009,76.3875,75.9687,76.3587,2568219.7320531,0
+ESGU.US,D,20201009,000000,76.834,77.1753,76.6216,77.0682,2447834.2903844,0
+ESGU.US,D,20201012,000000,77.7607,78.6656,77.6039,78.2479,602856.44430538,0
+ESGU.US,D,20201013,000000,78.3838,78.3838,77.6536,77.8391,887387.08495803,0
+ESGU.US,D,20201014,000000,78.0822,78.2528,77.22,77.4095,821901.1458225,0
+ESGU.US,D,20201015,000000,76.4926,77.4293,76.3726,77.342,1005724.5792565,0
+ESGU.US,D,20201016,000000,77.7211,77.9929,77.2348,77.2745,970519.43674322,0
+ESGU.US,D,20201019,000000,77.6039,77.7072,75.8795,76.1127,611652.94265515,0
+ESGU.US,D,20201020,000000,76.4163,77.1357,76.2307,76.3686,800176.97969861,0
+ESGU.US,D,20201021,000000,76.4163,76.8737,76.1612,76.1911,638662.26429535,0
+ESGU.US,D,20201022,000000,76.2804,76.7368,75.7257,76.6316,577012.19508641,0
+ESGU.US,D,20201023,000000,76.8141,76.8439,76.2605,76.7943,624441.52738938,0
+ESGU.US,D,20201026,000000,76.1424,76.2406,74.5837,75.3933,651229.12244422,0
+ESGU.US,D,20201027,000000,75.569,75.6165,75.1591,75.2465,527858.43465826,0
+ESGU.US,D,20201028,000000,73.912,74.0102,72.5507,72.6558,647445.66061962,0
+ESGU.US,D,20201029,000000,72.8453,74.1312,72.378,73.3751,617743.36881553,0
+ESGU.US,D,20201030,000000,73.0834,73.3246,71.6676,72.509,679230.1666298,0
+ESGU.US,D,20201102,000000,73.2799,73.8246,72.6767,73.3285,679530.50536813,0
+ESGU.US,D,20201103,000000,74.146,75.1403,74.0191,74.6631,685036.37962167,0
+ESGU.US,D,20201104,000000,75.7832,77.2825,75.5491,76.3002,517882.75401367,0
+ESGU.US,D,20201105,000000,77.6814,78.3134,77.5067,77.9066,1159462.7386026,0
+ESGU.US,D,20201106,000000,77.9829,78.2291,77.3797,77.9929,632065.89838113,0
+ESGU.US,D,20201109,000000,80.9944,80.9944,78.7043,78.7937,734021.82941457,0
+ESGU.US,D,20201110,000000,78.6755,78.7738,77.7657,78.5982,681938.25451543,0
+ESGU.US,D,20201111,000000,79.1349,79.3681,78.8224,79.2212,665098.12035797,0
+ESGU.US,D,20201112,000000,79.0069,79.1637,78.0376,78.501,596720.66497982,0
+ESGU.US,D,20201113,000000,78.997,79.6796,78.8224,79.5338,505549.71662753,0
+ESGU.US,D,20201116,000000,80.273,80.4893,79.8335,80.4893,665414.58466616,0
+ESGU.US,D,20201117,000000,80.1281,80.4497,79.6995,80.1837,839897.28176815,0
+ESGU.US,D,20201118,000000,80.138,80.4308,79.3582,79.3582,670716.8736004,0
+ESGU.US,D,20201119,000000,79.2689,79.8354,78.9097,79.7878,794609.62671005,0
+ESGU.US,D,20201120,000000,79.7878,79.7978,79.25,79.2789,598934.90728901,0
+ESGU.US,D,20201123,000000,79.9019,80.0706,79.25,79.8255,471450.18349666,0
+ESGU.US,D,20201124,000000,80.4397,81.1601,80.1837,81.0727,648487.77557078,0
+ESGU.US,D,20201125,000000,81.1224,81.1511,80.7126,81.0628,590082.97729289,0
+ESGU.US,D,20201127,000000,81.3843,81.4786,81.1601,81.4141,319877.88975019,0
+ESGU.US,D,20201130,000000,81.296,81.3346,80.3425,81.0142,476988.30888987,0
+ESGU.US,D,20201201,000000,81.8903,82.1582,81.6482,81.812,539805.46621626,0
+ESGU.US,D,20201202,000000,81.549,81.94,81.296,81.92,606029.15017214,0
+ESGU.US,D,20201203,000000,82.0084,82.2714,81.7058,81.9002,513916.87168021,0
+ESGU.US,D,20201204,000000,82.0848,82.6702,82.0848,82.6702,489494.69615183,0
+ESGU.US,D,20201207,000000,82.5244,82.6702,82.2714,82.5928,561521.56955523,0
+ESGU.US,D,20201208,000000,82.2614,82.9916,82.2614,82.8855,491669.63238451,0
+ESGU.US,D,20201209,000000,83.08,83.08,81.7455,82.0183,618146.50806162,0
+ESGU.US,D,20201210,000000,81.6482,82.2614,81.3326,82.0659,831287.23531969,0
+ESGU.US,D,20201211,000000,81.8318,82.048,81.2573,81.94,771880.63601526,0
+ESGU.US,D,20201214,000000,82.5561,82.7516,81.6522,81.6948,688150.63029775,0
+ESGU.US,D,20201215,000000,82.3011,82.7516,81.9498,82.7516,628633.16770064,0
+ESGU.US,D,20201216,000000,82.8686,83.074,82.5749,82.8389,845667.21222787,0
+ESGU.US,D,20201217,000000,83.3568,83.4947,83.1822,83.4947,581401.37362825,0
+ESGU.US,D,20201218,000000,83.6892,83.6892,82.6732,83.2487,497963.64386415,0
+ESGU.US,D,20201221,000000,82.4192,83.1573,81.6472,82.9758,874456.39363957,0
+ESGU.US,D,20201222,000000,83.0046,83.1425,82.5987,82.9361,676536.18861778,0
+ESGU.US,D,20201223,000000,82.946,83.3767,82.9163,82.9361,645760.53857095,0
+ESGU.US,D,20201224,000000,83.0928,83.2586,82.8706,83.2586,360253.29309463,0
+ESGU.US,D,20201228,000000,83.8857,83.8857,83.582,83.7874,542534.71891232,0
+ESGU.US,D,20201229,000000,84.1099,84.2061,83.4352,83.6009,660084.07598468,0
+ESGU.US,D,20201230,000000,83.846,83.9919,83.6307,83.7289,626754.53881384,0
+ESGU.US,D,20201231,000000,83.7577,84.2279,83.5493,84.0999,540688.34116521,0
+ESGU.US,D,20210104,000000,84.481,84.481,82.0659,82.9858,898310.14283095,0
+ESGU.US,D,20210105,000000,82.9073,83.7477,82.7476,83.5722,883434.30465008,0
+ESGU.US,D,20210106,000000,83.1822,84.7737,82.9956,84.0117,685301.44367598,0
+ESGU.US,D,20210107,000000,84.6179,85.4881,84.5793,85.3422,569176.17599045,0
+ESGU.US,D,20210108,000000,85.7917,85.9088,84.9116,85.8889,620379.89948498,0
+ESGU.US,D,20210111,000000,85.234,85.7619,85.0674,85.3422,563657.19971142,0
+ESGU.US,D,20210112,000000,85.4295,85.6161,84.8828,85.4394,668284.93609834,0
+ESGU.US,D,20210113,000000,85.5267,85.9187,85.2539,85.6547,1192047.4760163,0
+ESGU.US,D,20210114,000000,85.7719,85.9683,85.2639,85.3799,10180587.252756,0
+ESGU.US,D,20210115,000000,85.1557,85.2132,84.3252,84.7062,2235014.058827,0
+ESGU.US,D,20210119,000000,85.234,85.5664,85.0009,85.4295,2565797.8730322,0
+ESGU.US,D,20210120,000000,85.9286,86.8275,85.9286,86.6321,1349362.4883233,0
+ESGU.US,D,20210121,000000,86.8474,87.0022,86.4753,86.7095,1180286.8963596,0
+ESGU.US,D,20210122,000000,86.3672,86.6797,86.1628,86.4565,854378.04348785,0
+ESGU.US,D,20210125,000000,86.7392,86.9357,85.4881,86.769,1037679.4115981,0
+ESGU.US,D,20210126,000000,86.9169,87.1104,86.5348,86.6222,800745.4060356,0
+ESGU.US,D,20210127,000000,85.8016,85.8016,83.9521,84.4324,850062.43785841,0
+ESGU.US,D,20210128,000000,84.8828,86.2392,84.863,85.2539,720465.26441654,0
+ESGU.US,D,20210129,000000,84.8868,85.0386,83.1772,83.6495,855541.10021283,0
+ESGU.US,D,20210201,000000,84.5504,85.2837,83.9442,84.99,1097967.8780034,0
+ESGU.US,D,20210202,000000,85.8493,86.6083,85.8403,86.2411,729360.5318816,0
+ESGU.US,D,20210203,000000,86.5051,86.7095,86.0448,86.3176,1382040.9556118,0
+ESGU.US,D,20210204,000000,86.6599,87.3167,86.5348,87.3167,1444361.2438174,0
+ESGU.US,D,20210205,000000,87.6491,87.8436,87.3872,87.7076,1031577.8991085,0
+ESGU.US,D,20210208,000000,88.184,88.3526,87.8525,88.3526,1385201.5673012,0
+ESGU.US,D,20210209,000000,88.1958,88.421,88.0986,88.2742,1355842.9517044,0
+ESGU.US,D,20210210,000000,88.7445,88.7445,87.7076,88.3238,815741.17814219,0
+ESGU.US,D,20210211,000000,88.5481,88.6969,87.8833,88.4985,811194.77529437,0
+ESGU.US,D,20210212,000000,88.2842,88.9976,88.2842,88.9291,619644.17036086,0
+ESGU.US,D,20210216,000000,89.2813,89.2903,88.6165,88.8319,1312492.3807237,0
+ESGU.US,D,20210217,000000,88.3288,88.7534,87.9815,88.7237,762952.10956239,0
+ESGU.US,D,20210218,000000,88.1403,88.5282,87.6193,88.3615,833716.14927741,0
+ESGU.US,D,20210219,000000,88.7336,88.7624,88.1175,88.1859,558571.59812194,0
+ESGU.US,D,20210222,000000,87.5509,88.0113,87.3832,87.4229,602077.37771231,0
+ESGU.US,D,20210223,000000,86.641,87.7265,85.7521,87.4626,669750.34725789,0
+ESGU.US,D,20210224,000000,87.1401,88.3715,86.8275,88.3139,642346.95700465,0
+ESGU.US,D,20210225,000000,88.049,88.3427,85.7421,86.1241,766373.75391362,0
+ESGU.US,D,20210226,000000,86.4655,86.8672,85.2043,85.7619,964359.46906291,0
+ESGU.US,D,20210301,000000,86.9635,88.1562,86.9337,87.8833,977005.94721287,0
+ESGU.US,D,20210302,000000,88.049,88.049,87.0717,87.0905,846948.18718233,0
+ESGU.US,D,20210303,000000,86.9457,87.1699,85.7322,85.7619,707968.95563573,0
+ESGU.US,D,20210304,000000,85.6449,86.2223,83.458,84.5008,1027115.1476543,0
+ESGU.US,D,20210305,000000,85.3799,86.3146,83.4352,86.1141,849123.12341501,0
+ESGU.US,D,20210308,000000,86.1727,86.9555,85.493,85.5566,1044618.4458715,0
+ESGU.US,D,20210309,000000,86.4655,87.5271,86.4655,86.9258,1412349.9719812,0
+ESGU.US,D,20210310,000000,87.5608,87.8297,87.1381,87.4031,702264.5353035,0
+ESGU.US,D,20210311,000000,88.0202,88.8904,87.9815,88.3913,728989.6437752,0
+ESGU.US,D,20210312,000000,88.0589,88.5282,87.8258,88.5282,1398770.2264765,0
+ESGU.US,D,20210315,000000,88.5679,89.1643,88.0788,89.1543,828236.47907487,0
+ESGU.US,D,20210316,000000,89.194,89.4271,88.7039,88.9389,840258.0913934,0
+ESGU.US,D,20210317,000000,88.4895,89.4271,88.2742,89.2138,613758.33736788,0
+ESGU.US,D,20210318,000000,88.4985,89.0174,87.6779,87.7851,725805.85157917,0
+ESGU.US,D,20210319,000000,87.6005,88.1015,87.1104,87.7166,663077.38488692,0
+ESGU.US,D,20210322,000000,87.7553,88.7534,87.7553,88.4508,628806.51757646,0
+ESGU.US,D,20210323,000000,88.2256,88.6165,87.5439,87.7751,1719872.6516868,0
+ESGU.US,D,20210324,000000,88.0788,88.3555,87.1202,87.1202,983121.56957612,0
+ESGU.US,D,20210325,000000,86.7184,87.787,86.2878,87.6015,852934.80498683,0
+ESGU.US,D,20210326,000000,88.0043,89.1008,87.6948,89.0333,857255.44985685,0
+ESGU.US,D,20210329,000000,88.6989,89.1206,88.2484,88.8368,1827220.5701367,0
+ESGU.US,D,20210330,000000,88.5818,88.8269,88.2682,88.6899,941601.25077277,0
+ESGU.US,D,20210331,000000,88.8517,89.5532,88.8269,89.1008,897897.93295183,0
+ESGU.US,D,20210401,000000,89.5532,90.1604,89.5532,90.1604,1974060.009134,0
+ESGU.US,D,20210405,000000,90.9641,91.4453,90.8271,91.357,1378385.4904978,0
+ESGU.US,D,20210406,000000,91.2578,91.6209,91.1993,91.367,912091.45795869,0
+ESGU.US,D,20210407,000000,91.2478,91.5317,91.1605,91.4453,800573.0640079,0
+ESGU.US,D,20210408,000000,91.7687,91.9444,91.5515,91.9444,927282.75259963,0
+ESGU.US,D,20210409,000000,91.9742,92.6171,91.9057,92.6122,964316.13159395,0
+ESGU.US,D,20210412,000000,92.4544,92.7103,92.3076,92.642,908439.01638907,0
+ESGU.US,D,20210413,000000,92.7491,93.1549,92.6122,93.015,863996.94589966,0
+ESGU.US,D,20210414,000000,93.0527,93.2452,92.4802,92.632,1024830.3559771,0
+ESGU.US,D,20210415,000000,93.1112,93.6808,93.1112,93.6719,1878518.023506,0
+ESGU.US,D,20210416,000000,93.906,94.1124,93.5726,93.9159,707925.61816678,0
+ESGU.US,D,20210419,000000,93.7393,93.7591,93.0349,93.3772,1120840.9909787,0
+ESGU.US,D,20210420,000000,93.1995,93.3285,92.3869,92.7868,1977580.4226005,0
+ESGU.US,D,20210421,000000,92.503,93.6719,92.503,93.6719,1315928.1349486,0
+ESGU.US,D,20210422,000000,93.7096,93.8663,92.5725,92.8364,1514381.4916233,0
+ESGU.US,D,20210423,000000,92.9952,94.171,92.9455,93.8763,1052039.231544,0
+ESGU.US,D,20210426,000000,93.9656,94.1948,93.906,94.0926,673213.31338185,0
+ESGU.US,D,20210427,000000,94.1323,94.1561,93.7731,93.9656,965207.06932781,0
+ESGU.US,D,20210428,000000,93.9258,94.2791,93.8216,93.9258,1463378.3299037,0
+ESGU.US,D,20210429,000000,94.5728,94.7097,93.6123,94.3962,1304547.5140313,0
+ESGU.US,D,20210430,000000,93.906,94.0578,93.523,93.6521,1035517.577391,0
+ESGU.US,D,20210503,000000,94.1898,94.2593,93.7741,93.8861,784670.2285976,0
+ESGU.US,D,20210504,000000,93.3285,93.523,92.3274,93.269,1431606.925919,0
+ESGU.US,D,20210505,000000,93.6193,93.6619,93.0627,93.2294,797812.56802027,0
+ESGU.US,D,20210506,000000,93.2294,93.906,92.6707,93.906,1023655.2050746,0
+ESGU.US,D,20210507,000000,94.1898,94.7494,94.0043,94.6025,1168673.4625278,0
+ESGU.US,D,20210510,000000,94.5927,94.6313,93.5826,93.5826,768180.82558424,0
+ESGU.US,D,20210511,000000,92.3473,93.015,91.866,92.886,1167600.1042851,0
+ESGU.US,D,20210512,000000,92.2491,92.4455,90.6506,90.8073,914953.74660595,0
+ESGU.US,D,20210513,000000,91.1318,92.2976,91.1318,91.7787,1115692.9028061,0
+ESGU.US,D,20210514,000000,92.4356,93.4883,92.4356,93.2889,721952.84823462,0
+ESGU.US,D,20210517,000000,93.0448,93.2294,92.5228,93.0349,855770.88958311,0
+ESGU.US,D,20210518,000000,93.0627,93.1301,92.2093,92.2391,836740.70147123,0
+ESGU.US,D,20210519,000000,90.9938,92.0238,90.7686,91.9345,568700.47168006,0
+ESGU.US,D,20210520,000000,92.1895,93.3772,92.1895,93.1013,907749.64827825,0
+ESGU.US,D,20210521,000000,93.4446,93.7493,92.9158,93.0448,760870.90320443,0
+ESGU.US,D,20210524,000000,93.4347,94.2493,93.4347,94.0141,665934.63429361,0
+ESGU.US,D,20210525,000000,94.299,94.3178,93.6838,93.8266,728580.45744041,0
+ESGU.US,D,20210526,000000,93.9358,94.171,93.7581,94.0628,3069564.7063438,0
+ESGU.US,D,20210527,000000,94.2791,94.3565,94.043,94.0826,1018308.5708233,0
+ESGU.US,D,20210528,000000,94.3763,94.5629,94.2295,94.3078,773185.7993245,0
+ESGU.US,D,20210601,000000,94.799,94.8874,94.0826,94.161,1159640.1198709,0
+ESGU.US,D,20210602,000000,94.3178,94.534,94.1124,94.4061,1015763.7543323,0
+ESGU.US,D,20210603,000000,94.0628,94.2195,93.4059,93.9755,773759.26490206,0
+ESGU.US,D,20210604,000000,94.3465,94.9072,94.3228,94.8476,1529276.4789183,0
+ESGU.US,D,20210607,000000,94.9171,94.9171,94.6145,94.8675,552818.80108018,0
+ESGU.US,D,20210608,000000,95.0977,95.1126,94.4617,94.927,544880.98932459,0
+ESGU.US,D,20210609,000000,95.1423,95.1423,94.7097,94.7494,610088.76238031,0
+ESGU.US,D,20210610,000000,95.0342,95.4083,94.7642,95.2693,595863.99408188,0
+ESGU.US,D,20210611,000000,95.2891,95.4876,95.0837,95.4876,559092.65559752,0
+ESGU.US,D,20210614,000000,95.5739,95.7327,95.2426,95.7327,1140170.5099808,0
+ESGU.US,D,20210615,000000,95.7625,95.7625,95.2891,95.4776,730083.15898022,0
+ESGU.US,D,20210616,000000,95.5164,95.5363,94.425,94.9746,721571.88164706,0
+ESGU.US,D,20210617,000000,94.9944,95.182,94.3307,95.0044,655234.31085416,0
+ESGU.US,D,20210618,000000,94.3655,94.3753,93.7165,93.7165,729873.52657226,0
+ESGU.US,D,20210621,000000,94.0023,95.0342,93.9239,94.9944,1266557.6871757,0
+ESGU.US,D,20210622,000000,95.1036,95.7575,94.8774,95.5064,585324.92634086,0
+ESGU.US,D,20210623,000000,95.5561,95.7823,95.4578,95.5064,547855.14911265,0
+ESGU.US,D,20210624,000000,96.0869,96.1563,95.9351,96.0572,1250616.5535369,0
+ESGU.US,D,20210625,000000,96.3419,96.451,96.1385,96.3717,594403.62216291,0
+ESGU.US,D,20210628,000000,96.7656,96.7656,96.2952,96.6664,582444.49642752,0
+ESGU.US,D,20210629,000000,96.7716,96.9114,96.6267,96.7656,1080363.7949746,0
+ESGU.US,D,20210630,000000,96.6763,96.9214,96.6366,96.8043,954621.6405735,0
+ESGU.US,D,20210701,000000,96.9114,97.2855,96.8638,97.2855,1814780.7008504,0
+ESGU.US,D,20210702,000000,97.482,98.0525,97.4145,97.9939,638398.20808916,0
+ESGU.US,D,20210706,000000,98.1636,98.1636,97.1674,97.8064,749051.86835707,0
+ESGU.US,D,20210707,000000,98.1011,98.2321,97.5018,98.1934,668359.51685887,0
+ESGU.US,D,20210708,000000,96.7854,97.5315,96.5969,97.3748,759496.19837526,0
+ESGU.US,D,20210709,000000,97.5901,98.4484,97.5901,98.3799,483632.0436655,0
+ESGU.US,D,20210712,000000,98.5774,98.7251,98.3114,98.7053,2657394.133289,0
+ESGU.US,D,20210713,000000,98.4583,98.8641,98.2717,98.3699,614316.68522373,0
+ESGU.US,D,20210714,000000,98.6468,98.9038,98.1339,98.4384,2284465.1344491,0
+ESGU.US,D,20210715,000000,98.3898,98.3898,97.6198,98.1339,617301.93134105,0
+ESGU.US,D,20210716,000000,98.3016,98.4384,97.3003,97.4333,590883.20869639,0
+ESGU.US,D,20210719,000000,96.2526,96.327,95.3586,95.9778,877391.24735113,0
+ESGU.US,D,20210720,000000,96.3419,97.7717,96.067,97.4423,1445797.4273816,0
+ESGU.US,D,20210721,000000,97.6298,98.242,97.6298,98.2033,949188.33138426,0
+ESGU.US,D,20210722,000000,98.2231,98.4979,98.0376,98.4286,467169.85255125,0
+ESGU.US,D,20210723,000000,99.0427,99.5887,98.7848,99.539,12889674.923723,0
+ESGU.US,D,20210726,000000,99.4992,99.737,99.3305,99.737,2561003.539548,0
+ESGU.US,D,20210727,000000,99.3602,99.3602,98.4682,99.1915,1073617.2596912,0
+ESGU.US,D,20210728,000000,99.2213,99.4892,98.8542,99.1518,1366790.197932,0
+ESGU.US,D,20210729,000000,99.132,99.8266,99.132,99.5589,762031.94423318,0
+ESGU.US,D,20210730,000000,98.9038,99.3404,98.8343,98.9534,1453699.9644531,0
+ESGU.US,D,20210802,000000,99.4792,99.509,98.7649,98.8343,737013.12262058,0
+ESGU.US,D,20210803,000000,99.1122,99.5788,98.4583,99.5788,912973.32505952,0
+ESGU.US,D,20210804,000000,99.2412,99.4396,99.0526,99.1915,1382864.3675219,0
+ESGU.US,D,20210805,000000,99.6484,99.8266,99.3404,99.8166,680138.23778162,0
+ESGU.US,D,20210806,000000,99.9759,100.035,99.737,99.8963,551200.19700711,0
+ESGU.US,D,20210809,000000,99.8963,99.9759,99.6186,99.8564,796560.82066115,0
+ESGU.US,D,20210810,000000,100.035,100.144,99.737,99.8564,1007297.8301644,0
+ESGU.US,D,20210811,000000,100.055,100.134,99.8166,100.094,734857.33550209,0
+ESGU.US,D,20210812,000000,100.015,100.392,99.8465,100.362,849756.05203138,0
+ESGU.US,D,20210813,000000,100.531,100.541,100.362,100.541,758218.24696513,0
+ESGU.US,D,20210816,000000,100.174,100.759,99.8266,100.759,1381663.0125686,0
+ESGU.US,D,20210817,000000,100.332,100.332,99.3503,100.084,1948252.0424471,0
+ESGU.US,D,20210818,000000,99.7768,100.194,98.9336,98.9633,806958.78966603,0
+ESGU.US,D,20210819,000000,98.3114,99.4594,98.2619,99.1221,872076.8642395,0
+ESGU.US,D,20210820,000000,99.1022,100.055,99.1022,99.9759,614948.60599197,0
+ESGU.US,D,20210823,000000,100.551,101.106,100.302,100.889,873870.83388461,0
+ESGU.US,D,20210824,000000,101.077,101.216,100.957,101.087,3260310.0406332,0
+ESGU.US,D,20210825,000000,101.087,101.454,101.067,101.354,1230588.595791,0
+ESGU.US,D,20210826,000000,101.196,101.334,100.699,100.739,956250.32312772,0
+ESGU.US,D,20210827,000000,101.007,101.731,100.908,101.632,1793703.5732164,0
+ESGU.US,D,20210830,000000,102.029,102.297,101.781,102.099,638769.09619557,0
+ESGU.US,D,20210831,000000,102.238,102.366,101.801,101.969,876499.30176915,0
+ESGU.US,D,20210901,000000,102.079,102.307,101.969,102.019,840692.47393107,0
+ESGU.US,D,20210902,000000,102.366,102.506,102.019,102.357,712700.80253676,0
+ESGU.US,D,20210903,000000,102.129,102.466,101.999,102.357,609720.89781825,0
+ESGU.US,D,20210907,000000,102.337,102.347,101.771,101.959,698134.37372726,0
+ESGU.US,D,20210908,000000,101.801,101.949,101.295,101.771,750526.35014966,0
+ESGU.US,D,20210909,000000,101.712,102.178,101.295,101.404,953252.98283301,0
+ESGU.US,D,20210910,000000,101.831,101.949,100.531,100.581,897006.99521795,0
+ESGU.US,D,20210913,000000,101.206,101.314,100.273,100.739,1225323.597237,0
+ESGU.US,D,20210914,000000,101.136,101.186,100.055,100.283,1401935.8774065,0
+ESGU.US,D,20210915,000000,100.442,101.236,100.134,101.126,731333.89849123,0
+ESGU.US,D,20210916,000000,100.938,101.246,100.302,100.967,794274.01328768,0
+ESGU.US,D,20210917,000000,100.759,100.938,99.956,100.045,801358.17768966,0
+ESGU.US,D,20210920,000000,98.4384,98.884,97.1376,98.3016,990677.40689604,0
+ESGU.US,D,20210921,000000,98.8244,99.1717,98.111,98.242,1077431.9648073,0
+ESGU.US,D,20210922,000000,98.7848,99.6972,98.5575,99.2412,847722.21453484,0
+ESGU.US,D,20210923,000000,99.6574,100.819,99.6484,100.422,660031.66788268,0
+ESGU.US,D,20210924,000000,100.094,100.709,99.9162,100.531,697086.21168742,0
+ESGU.US,D,20210927,000000,100.264,100.521,100.064,100.254,684500.20442436,0
+ESGU.US,D,20210928,000000,99.4297,99.5788,97.9662,98.0942,1023041.4255725,0
+ESGU.US,D,20210929,000000,98.4186,98.7848,98.0445,98.1339,1118426.1868945,0
+ESGU.US,D,20210930,000000,98.5376,98.7153,97.0196,97.099,862161.65448181,0
+ESGU.US,D,20211001,000000,97.3847,98.5774,96.6445,98.1735,735924.64665613,0
+ESGU.US,D,20211004,000000,97.8084,98.0157,96.319,96.8519,949496.73290753,0
+ESGU.US,D,20211005,000000,97.2756,98.4087,97.0691,97.8679,581717.83793644,0
+ESGU.US,D,20211006,000000,97.0891,98.3601,96.6445,98.3214,724288.03231762,0
+ESGU.US,D,20211007,000000,99.013,99.8465,99.013,99.1518,764947.64883056,0
+ESGU.US,D,20211008,000000,99.3404,99.4197,98.8244,98.9236,530330.68608493,0
+ESGU.US,D,20211011,000000,98.8641,99.509,98.2866,98.2916,437746.73467507,0
+ESGU.US,D,20211012,000000,98.4186,98.6656,97.9463,98.1339,608091.20741591,0
+ESGU.US,D,20211013,000000,98.4186,98.755,97.7885,98.6071,675997.99772424,0
+ESGU.US,D,20211014,000000,99.4098,100.362,99.4098,100.352,631175.96849538,0
+ESGU.US,D,20211015,000000,100.739,101.106,100.64,100.997,888394.93307327,0
+ESGU.US,D,20211018,000000,100.581,101.434,100.452,101.394,749886.36659649,0
+ESGU.US,D,20211019,000000,101.731,102.149,101.622,102.129,883958.38567001,0
+ESGU.US,D,20211020,000000,102.238,102.556,102.158,102.486,861995.3595428,0
+ESGU.US,D,20211021,000000,102.317,102.793,102.178,102.734,2294560.7490194,0
+ESGU.US,D,20211022,000000,102.614,102.922,102.119,102.575,1433729.4540497,0
+ESGU.US,D,20211025,000000,102.783,103.191,102.396,103.071,755399.29578682,0
+ESGU.US,D,20211026,000000,103.448,103.806,103.141,103.21,1989227.1154202,0
+ESGU.US,D,20211027,000000,103.349,103.458,102.714,102.734,995786.18899217,0
+ESGU.US,D,20211028,000000,102.932,103.746,102.932,103.716,829369.3003564,0
+ESGU.US,D,20211029,000000,103.071,104.024,103.071,103.934,649027.98216054,0
+ESGU.US,D,20211101,000000,104.193,104.261,103.726,104.163,1303947.8444027,0
+ESGU.US,D,20211102,000000,104.183,104.529,104.113,104.47,823801.94736784,0
+ESGU.US,D,20211103,000000,104.371,105.224,104.212,105.155,747607.62200794,0
+ESGU.US,D,20211104,000000,105.293,105.681,105.204,105.631,979215.15028147,0
+ESGU.US,D,20211105,000000,106.166,106.425,105.503,105.859,745605.02780297,0
+ESGU.US,D,20211108,000000,106.018,106.246,105.78,105.988,715591.31093126,0
+ESGU.US,D,20211109,000000,106.128,106.186,105.353,105.681,926957.2176584,0
+ESGU.US,D,20211110,000000,105.224,105.681,104.381,104.758,848742.15682746,0
+ESGU.US,D,20211111,000000,105.165,105.165,104.698,104.698,714712.46737478,0
+ESGU.US,D,20211112,000000,105.026,105.711,104.818,105.601,617367.44146854,0
+ESGU.US,D,20211115,000000,105.909,105.909,105.323,105.581,812645.06873219,0
+ESGU.US,D,20211116,000000,105.591,106.395,105.581,106.098,928766.30502525,0
+ESGU.US,D,20211117,000000,106.098,106.108,105.631,105.74,1228167.7446182,0
+ESGU.US,D,20211118,000000,105.978,106.128,105.323,106.068,1022001.3263176,0
+ESGU.US,D,20211119,000000,106.028,106.355,105.82,105.879,1271193.7885057,0
+ESGU.US,D,20211122,000000,106.276,106.831,105.363,105.363,1219287.5948748,0
+ESGU.US,D,20211123,000000,105.274,105.691,104.559,105.413,860168.13090987,0
+ESGU.US,D,20211124,000000,105.046,105.73,104.668,105.72,916486.68358923,0
+ESGU.US,D,20211126,000000,104.123,104.47,103.171,103.329,653092.63360929,0
+ESGU.US,D,20211129,000000,104.529,105.135,104.004,104.659,933334.88053161,0
+ESGU.US,D,20211130,000000,104.103,104.549,102.526,102.654,2406956.9786786,0
+ESGU.US,D,20211201,000000,103.786,104.579,101.246,101.276,2089105.8714881,0
+ESGU.US,D,20211202,000000,101.276,103.299,101.266,102.903,1105323.1535484,0
+ESGU.US,D,20211203,000000,103.319,103.468,100.829,101.831,963311.30702306,0
+ESGU.US,D,20211206,000000,102.337,103.448,101.712,103.001,717475.98690675,0
+ESGU.US,D,20211207,000000,104.371,105.403,104.371,105.254,819542.78123286,0
+ESGU.US,D,20211208,000000,105.353,105.74,105.016,105.651,617006.63184329,0
+ESGU.US,D,20211209,000000,105.303,105.561,104.698,104.768,736756.1213512,0
+ESGU.US,D,20211210,000000,105.443,105.601,104.678,105.551,596232.86649205,0
+ESGU.US,D,20211213,000000,105.503,105.541,104.569,104.639,700106.73248878,0
+ESGU.US,D,20211214,000000,103.726,104.331,103.091,103.756,1039971.2582122,0
+ESGU.US,D,20211215,000000,103.706,105.511,103.2,105.473,948862.79644304,0
+ESGU.US,D,20211216,000000,105.829,105.948,104.004,104.421,1303322.9785713,0
+ESGU.US,D,20211217,000000,103.796,104.52,102.991,103.458,1397908.516338,0
+ESGU.US,D,20211220,000000,102.357,102.357,101.434,102.307,1872529.3900052,0
+ESGU.US,D,20211221,000000,103.151,104.212,102.594,104.133,883484.69705584,0
+ESGU.US,D,20211222,000000,104.133,105.175,104.053,105.145,872765.2245022,0
+ESGU.US,D,20211223,000000,105.234,106.156,105.234,105.8,801732.08934042,0
+ESGU.US,D,20211227,000000,106.137,107.268,106.128,107.268,1049259.5864422,0
+ESGU.US,D,20211228,000000,107.368,107.576,106.941,107.139,796946.82648928,0
+ESGU.US,D,20211229,000000,107.139,107.476,106.861,107.228,662264.05145793,0
+ESGU.US,D,20211230,000000,107.258,107.625,106.941,107.04,576283.52089909,0
+ESGU.US,D,20211231,000000,106.881,107.208,106.683,106.713,579280.86119379,0
+ESGU.US,D,20220103,000000,107.01,107.318,106.425,107.248,932767.46204274,0
+ESGU.US,D,20220104,000000,107.586,107.715,106.553,107.06,919533.40844158,0
+ESGU.US,D,20220105,000000,106.98,107.08,104.748,104.808,4533623.3337253,0
+ESGU.US,D,20220106,000000,104.52,105.393,104.093,104.738,1888557.1985818,0
+ESGU.US,D,20220107,000000,104.768,105.056,103.944,104.261,746880.96351685,0
+ESGU.US,D,20220110,000000,103.359,104.203,102.059,104.173,1104543.0791073,0
+ESGU.US,D,20220111,000000,104.133,105.155,103.428,105.155,808282.09424134,0
+ESGU.US,D,20220112,000000,105.581,105.909,104.916,105.403,751254.01648886,0
+ESGU.US,D,20220113,000000,105.601,105.73,103.518,103.776,1100439.121582,0
+ESGU.US,D,20220114,000000,102.922,103.776,102.594,103.686,971677.45422762,0
+ESGU.US,D,20220118,000000,102.624,102.624,101.563,101.821,5594548.7621014,0
+ESGU.US,D,20220119,000000,102.168,102.575,100.689,100.709,2606667.1219531,0
+ESGU.US,D,20220120,000000,101.246,102.406,99.539,99.6972,1385755.8837645,0
+ESGU.US,D,20220121,000000,99.2808,99.946,97.6873,97.6873,2138444.0681213,0
+ESGU.US,D,20220124,000000,96.2327,98.2956,93.7999,98.1219,3507559.3716552,0
+ESGU.US,D,20220125,000000,96.5661,98.0624,95.3129,96.8361,1438953.1308309,0
+ESGU.US,D,20220126,000000,98.5069,98.9435,95.4916,96.4014,1096896.5354569,0
+ESGU.US,D,20220127,000000,97.5683,98.2609,95.5313,95.9658,4223309.9225887,0
+ESGU.US,D,20220128,000000,96.1643,98.3591,95.1284,98.3402,2500403.648075,0
+ESGU.US,D,20220131,000000,98.2212,100.362,97.9444,100.302,1163049.6700447,0
+ESGU.US,D,20220201,000000,100.591,101.116,99.6186,101.007,1450449.6542815,0
+ESGU.US,D,20220202,000000,101.533,101.891,100.839,101.662,1376212.5699614,0
+ESGU.US,D,20220203,000000,100.114,100.67,98.9832,99.1816,1207733.6240818,0
+ESGU.US,D,20220204,000000,99.251,100.68,98.6558,99.747,1071236.722443,0
+ESGU.US,D,20220207,000000,100.025,100.322,99.1717,99.4892,1062278.9683948,0
+ESGU.US,D,20220208,000000,99.3205,100.521,99.0328,100.322,1416694.8052061,0
+ESGU.US,D,20220209,000000,101.256,101.911,101.256,101.821,1281520.2002944,0
+ESGU.US,D,20220210,000000,100.432,101.999,99.5589,100.025,1275356.2012217,0
+ESGU.US,D,20220211,000000,100.104,100.541,97.6675,98.0137,1155039.2932249,0
+ESGU.US,D,20220214,000000,97.7955,98.3006,96.9054,97.6575,1657733.7761419,0
+ESGU.US,D,20220215,000000,98.9931,99.3602,98.6171,99.3106,1306989.5300146,0
+ESGU.US,D,20220216,000000,98.7848,99.6484,98.2906,99.3106,1060780.2982475,0
+ESGU.US,D,20220217,000000,98.6558,98.6855,96.965,97.0643,1178177.4702544,0
+ESGU.US,D,20220218,000000,97.1128,97.4293,95.8528,96.3915,1580102.2593697,0
+ESGU.US,D,20220222,000000,95.8378,96.6485,94.552,95.3229,1529633.2571511,0
+ESGU.US,D,20220223,000000,96.0948,96.1544,93.4337,93.5726,1872357.0479775,0
+ESGU.US,D,20220224,000000,90.9026,95.3129,90.8629,95.2247,1845814.3600147,0
+ESGU.US,D,20220225,000000,95.5114,97.3113,95.0461,97.2617,1132208.5098705,0
+ESGU.US,D,20220228,000000,96.1048,97.5286,95.818,97.0841,1650943.9033895,0
+ESGU.US,D,20220301,000000,96.8956,97.2518,95.0461,95.6593,1260917.7691228,0
+ESGU.US,D,20220302,000000,96.1544,97.736,95.8963,97.351,1351290.5017678,0
+ESGU.US,D,20220303,000000,97.9444,98.0237,96.3518,96.8162,967563.41822123,0
+ESGU.US,D,20220304,000000,95.9956,96.1722,94.928,95.8765,931848.30456165,0
+ESGU.US,D,20220307,000000,95.818,95.8378,93.0388,93.0587,1111892.3075635,0
+ESGU.US,D,20220308,000000,93.1767,94.7295,92.0496,92.3264,1229522.2924851,0
+ESGU.US,D,20220309,000000,94.2652,95.3526,93.8793,94.8784,1699561.4886204,0
+ESGU.US,D,20220310,000000,93.7701,94.5023,93.1966,94.295,836753.80349673,0
+ESGU.US,D,20220311,000000,94.799,95.0064,92.8205,92.9694,2158842.9139737,0
+ESGU.US,D,20220314,000000,93.0785,93.8793,91.8809,92.1091,2260740.3898165,0
+ESGU.US,D,20220315,000000,92.772,94.3337,92.4653,94.1461,1224184.7288668,0
+ESGU.US,D,20220316,000000,95.0957,96.461,93.9735,96.461,1238136.370326,0
+ESGU.US,D,20220317,000000,96.0353,97.736,95.9282,97.726,993544.73478388,0
+ESGU.US,D,20220318,000000,97.351,99.0228,97.3311,98.9038,1425707.9909005,0
+ESGU.US,D,20220321,000000,98.9236,99.4098,97.9939,98.8443,1425618.2924183,0
+ESGU.US,D,20220322,000000,99.1717,100.312,99.1717,100.074,889653.73536921,0
+ESGU.US,D,20220323,000000,99.4792,99.8963,98.7848,98.8046,834100.13940931,0
+ESGU.US,D,20220324,000000,99.4297,100.283,99.013,100.273,982783.94045752,0
+ESGU.US,D,20220325,000000,100.491,100.769,99.7569,100.66,964928.90324801,0
+ESGU.US,D,20220328,000000,100.908,101.414,100.074,101.404,947775.32832671,0
+ESGU.US,D,20220329,000000,102.248,102.952,101.801,102.823,973243.6501987,0
+ESGU.US,D,20220330,000000,102.594,102.684,101.603,102.109,992367.5681853,0
+ESGU.US,D,20220331,000000,101.979,102.086,100.452,100.561,1456828.3250027,0
+ESGU.US,D,20220401,000000,100.849,100.869,99.956,100.789,1054517.5300593,0
+ESGU.US,D,20220404,000000,100.789,101.781,100.699,101.781,798236.87207678,0
+ESGU.US,D,20220405,000000,101.464,101.911,100.124,100.402,1049306.9553037,0
+ESGU.US,D,20220406,000000,99.3404,99.7271,98.4871,99.1618,823165.99520713,0
+ESGU.US,D,20220407,000000,99.0228,100.074,98.4276,99.6484,717760.20007525,0
+ESGU.US,D,20220408,000000,99.5489,100.035,98.9756,99.3305,702803.73404515,0
+ESGU.US,D,20220411,000000,98.5366,98.6558,97.5048,97.6238,1072483.4305616,0
+ESGU.US,D,20220412,000000,98.1994,98.9414,96.8698,97.1873,876302.77138668,0
+ESGU.US,D,20220413,000000,97.1376,98.5366,97.1178,98.3879,895572.82734998,0
+ESGU.US,D,20220414,000000,98.3978,98.7291,97.0483,97.0781,632431.74724696,0
+ESGU.US,D,20220418,000000,96.8797,97.4552,96.5144,97.0186,907681.11460642,0
+ESGU.US,D,20220419,000000,96.9392,98.874,96.9392,98.7153,874183.26680034,0
+ESGU.US,D,20220420,000000,99.1915,99.2213,98.3481,98.5962,1131873.9042962,0
+ESGU.US,D,20220421,000000,99.539,99.8216,96.8003,96.9988,939589.58593476,0
+ESGU.US,D,20220422,000000,96.8003,96.8003,94.29,94.3793,1127888.8728486,0
+ESGU.US,D,20220425,000000,93.8236,94.9944,92.8662,94.9547,4935043.1909348,0
+ESGU.US,D,20220426,000000,94.3297,94.3793,92.1666,92.2064,1184636.7688249,0
+ESGU.US,D,20220427,000000,92.4841,93.6649,91.9598,92.4048,1794933.147917,0
+ESGU.US,D,20220428,000000,93.526,95.2227,92.4841,94.8159,979330.04496661,0
+ESGU.US,D,20220429,000000,93.8633,94.4969,91.1447,91.2935,1368394.6921314,0
+ESGU.US,D,20220502,000000,91.2538,92.2064,89.8449,91.9384,1508688.1576203,0
+ESGU.US,D,20220503,000000,91.9186,92.9207,91.7103,92.3849,1252855.992049,0
+ESGU.US,D,20220504,000000,92.4643,95.2822,91.6408,95.1136,1396551.9527749,0
+ESGU.US,D,20220505,000000,94.1313,94.1411,90.5989,91.5515,1191708.8390495,0
+ESGU.US,D,20220506,000000,91.0256,91.7489,89.6365,90.8966,1203437.1675666,0
+ESGU.US,D,20220509,000000,89.3091,89.7953,87.5529,87.8703,1507653.097606,0
+ESGU.US,D,20220510,000000,89.3587,89.6365,87.0964,88.0788,1520215.9243624,0
+ESGU.US,D,20220511,000000,87.9398,89.1156,86.3523,86.5309,1486790.6416206,0
+ESGU.US,D,20220512,000000,85.5684,87.3644,84.9731,86.5805,1896900.1652797,0
+ESGU.US,D,20220513,000000,87.6421,89.1206,87.4338,88.8129,1402651.4495683,0
+ESGU.US,D,20220516,000000,88.6741,89.19,87.8307,88.3467,1274187.0974079,0
+ESGU.US,D,20220517,000000,89.8647,90.2715,88.8924,90.2715,1071561.2495361,0
+ESGU.US,D,20220518,000000,89.1008,89.1701,86.2233,86.5507,11841208.513748,0
+ESGU.US,D,20220519,000000,85.8066,87.1064,85.499,86.0149,2857227.2340335,0
+ESGU.US,D,20220520,000000,86.9774,87.0469,84.0901,86.2134,1946817.8745792,0
+ESGU.US,D,20220523,000000,86.779,87.8803,86.263,87.7414,1964289.9295049,0
+ESGU.US,D,20220524,000000,86.8583,87.1659,85.4097,86.9277,1114541.9402584,0
+ESGU.US,D,20220525,000000,86.6103,88.2077,86.5011,87.7414,977830.36697114,0
+ESGU.US,D,20220526,000000,88.0291,89.9044,87.9597,89.577,982520.89209944,0
+ESGU.US,D,20220527,000000,90.0532,91.8492,90.0532,91.8492,1159449.6365771,0
+ESGU.US,D,20220531,000000,91.2836,92.0179,90.5791,91.2042,1127787.0801889,0
+ESGU.US,D,20220601,000000,91.8294,91.9979,89.8945,90.4997,1039469.3498508,0
+ESGU.US,D,20220602,000000,90.3509,92.38,90.0434,92.3651,1280672.6000295,0
+ESGU.US,D,20220603,000000,91.2836,91.6209,90.5791,90.7974,864203.55476327,0
+ESGU.US,D,20220606,000000,91.7797,92.1468,90.8073,91.0355,869204.49711107,0
+ESGU.US,D,20220607,000000,90.1127,92.0964,90.0235,91.9979,781005.69285061,0
+ESGU.US,D,20220608,000000,91.6507,92.0165,90.8271,91.0355,735397.54209187,0
+ESGU.US,D,20220609,000000,90.4981,91.0825,88.7962,88.7962,840163.54659008,0
+ESGU.US,D,20220610,000000,87.3929,87.4327,86.1389,86.1389,1481989.0417928,0
+ESGU.US,D,20220613,000000,84.2977,84.3077,82.4366,82.8048,2569396.9312514,0
+ESGU.US,D,20220614,000000,83.2626,83.4368,81.7747,82.4565,2677346.6628919,0
+ESGU.US,D,20220615,000000,83.3224,84.7854,82.1579,83.7404,1563690.0994255,0
+ESGU.US,D,20220616,000000,81.7499,81.8693,80.2669,80.884,2407036.7649582,0
+ESGU.US,D,20220617,000000,80.7845,81.8195,80.257,81.0034,1534635.0961227,0
+ESGU.US,D,20220621,000000,82.2475,83.402,82.2475,83.0536,2537623.0138518,0
+ESGU.US,D,20220622,000000,81.9489,83.9096,81.9489,82.974,1614835.0237994,0
+ESGU.US,D,20220623,000000,83.5115,83.9991,82.6754,83.8697,3109148.6037709,0
+ESGU.US,D,20220624,000000,84.3176,86.5271,84.2479,86.4872,1232384.4885719,0
+ESGU.US,D,20220627,000000,86.8057,86.8356,85.9399,86.2185,1323357.5858518,0
+ESGU.US,D,20220628,000000,86.338,87.1042,84.3524,84.4171,946622.19599858,0
+ESGU.US,D,20220629,000000,84.447,84.7356,83.8498,84.3375,892245.92360715,0
+ESGU.US,D,20220630,000000,83.4816,84.3375,82.556,83.5015,2676141.9407921,0
+ESGU.US,D,20220701,000000,83.4915,84.5595,82.8048,84.5067,1630864.1577929,0
+ESGU.US,D,20220705,000000,83.3124,84.7058,82.6257,84.6659,1064991.4173596,0
+ESGU.US,D,20220706,000000,84.7257,85.5567,84.1882,85.0242,910343.88395887,0
+ESGU.US,D,20220707,000000,85.2929,86.5271,85.2332,86.328,867337.61597228,0
+ESGU.US,D,20220708,000000,85.91,86.6963,85.5617,86.2384,843262.26465163,0
+ESGU.US,D,20220711,000000,85.6612,85.8234,85.064,85.2631,797011.58660643,0
+ESGU.US,D,20220712,000000,85.1238,85.6313,83.9892,84.3972,760270.07449332,0
+ESGU.US,D,20220713,000000,83.1233,84.646,82.9939,83.9991,967059.26648237,0
+ESGU.US,D,20220714,000000,82.8844,83.8298,82.1679,83.6806,923994.72169696,0
+ESGU.US,D,20220715,000000,84.6759,85.3328,84.238,85.3228,777089.96436051,0
+ESGU.US,D,20220718,000000,86.0195,86.2154,84.3375,84.656,1162730.6519373,0
+ESGU.US,D,20220719,000000,85.5418,87.0744,85.3775,86.965,825326.07265526,0
+ESGU.US,D,20220720,000000,86.955,87.9297,86.7261,87.6417,831740.53961536,0
+ESGU.US,D,20220721,000000,87.592,88.5375,86.9152,88.5176,2714818.6445351,0
+ESGU.US,D,20220722,000000,88.5375,88.8758,87.1342,87.6716,2341437.1849313,0
+ESGU.US,D,20220725,000000,87.8408,87.9105,87.1754,87.7214,912935.19196171,0
+ESGU.US,D,20220726,000000,87.3531,87.3531,86.4146,86.6863,850671.4562813,0
+ESGU.US,D,20220727,000000,87.4427,89.2442,87.3034,88.8858,756777.48565351,0
+ESGU.US,D,20220728,000000,89.1147,90.2095,88.2488,90.0602,1392742.143485,0
+ESGU.US,D,20220729,000000,90.4085,91.6129,90.2592,91.4635,1918963.5509536,0
+ESGU.US,D,20220801,000000,90.8763,91.772,90.6076,91.2147,1074747.7573005,0
+ESGU.US,D,20220802,000000,90.8564,91.7123,90.309,90.6275,1098388.0421748,0
+ESGU.US,D,20220803,000000,91.1749,92.3891,91.0863,92.1403,779284.38726791,0
+ESGU.US,D,20220804,000000,92.0905,92.2796,91.6725,92.1502,736804.62001552,0
+ESGU.US,D,20220805,000000,91.155,92.1204,91.0775,91.9014,933342.11927369,0
+ESGU.US,D,20220808,000000,92.2995,92.9066,91.5753,91.8317,912509.16846686,0
+ESGU.US,D,20220809,000000,91.6327,91.7031,91.1302,91.4336,974105.73527799,0
+ESGU.US,D,20220810,000000,92.9365,93.4988,92.7076,93.4341,2293216.1482225,0
+ESGU.US,D,20220811,000000,94.1606,94.6383,93.255,93.3545,722492.6420425,0
+ESGU.US,D,20220812,000000,93.8322,95.0364,93.663,95.0066,657541.14020948,0
+ESGU.US,D,20220815,000000,94.4194,95.5042,94.4194,95.4246,632084.22684777,0
+ESGU.US,D,20220816,000000,95.0564,95.9521,94.8474,95.5142,866912.59724983,0
+ESGU.US,D,20220817,000000,94.7777,95.4345,94.3295,94.8274,771223.09835486,0
+ESGU.US,D,20220818,000000,94.7876,95.2176,94.5249,95.0763,2392144.0285417,0
+ESGU.US,D,20220819,000000,94.4692,94.4692,93.5436,93.7625,631315.57596674,0
+ESGU.US,D,20220822,000000,92.618,92.618,91.563,91.7521,776199.73601987,0
+ESGU.US,D,20220823,000000,91.6426,92.2806,91.4834,91.5829,744089.21986839,0
+ESGU.US,D,20220824,000000,91.4934,92.2497,91.4137,91.8915,772541.35973513,0
+ESGU.US,D,20220825,000000,92.2199,93.255,92.0706,93.245,725135.19343741,0
+ESGU.US,D,20220826,000000,93.1853,93.3246,90.0005,90.0005,1239172.7308624,0
+ESGU.US,D,20220829,000000,89.254,90.0701,89.0649,89.3436,847040.20885119,0
+ESGU.US,D,20220830,000000,89.7019,89.7019,87.8806,88.3981,933995.22132947,0
+ESGU.US,D,20220831,000000,88.7465,89.045,87.7015,87.7811,1372325.1684491,0
+ESGU.US,D,20220901,000000,87.1143,87.9005,86.4379,87.8806,1206133.8050194,0
+ESGU.US,D,20220902,000000,88.7863,89.0351,86.5271,86.9849,938175.07448643,0
+ESGU.US,D,20220906,000000,87.164,87.3531,86.0493,86.5967,931514.43828991,0
+ESGU.US,D,20220907,000000,86.4375,88.3484,86.4375,88.209,956869.86963989,0
+ESGU.US,D,20220908,000000,87.7214,88.846,87.3531,88.7664,842687.53484255,0
+ESGU.US,D,20220909,000000,89.2739,90.4483,89.2739,90.2891,841807.35422584,0
+ESGU.US,D,20220912,000000,90.6972,91.3938,90.6773,91.2246,834954.80650217,0
+ESGU.US,D,20220913,000000,89.0849,89.3735,86.9749,87.174,1032001.7253638,0
+ESGU.US,D,20220914,000000,87.4327,87.9105,86.7808,87.4825,944785.47206326,0
+ESGU.US,D,20220915,000000,87.1242,87.8408,86.1688,86.4972,1330621.0854844,0
+ESGU.US,D,20220916,000000,85.5617,85.8702,84.9645,85.7508,1020892.9617813,0
+ESGU.US,D,20220919,000000,85.0342,86.4275,84.9645,86.4275,1115897.2059039,0
+ESGU.US,D,20220920,000000,85.6114,85.8105,84.7356,85.3825,993637.50583523,0
+ESGU.US,D,20220921,000000,85.8204,86.5718,83.8498,83.8498,1709037.459552,0
+ESGU.US,D,20220922,000000,83.6309,83.9195,82.9355,83.0735,1603184.6878968,0
+ESGU.US,D,20220923,000000,82.1579,82.2773,80.6551,81.72,2192892.6390487,0
+ESGU.US,D,20220926,000000,81.4,82.2,80.58,80.87,2280690,0
+ESGU.US,D,20220927,000000,81.77,82.22,80.12,80.7,2374608,0
+ESGU.US,D,20220928,000000,80.96,82.68,80.54,82.33,2264360,0
+ESGU.US,D,20220929,000000,81.36,81.49,79.89,80.53,1760451,0
+ESGU.US,D,20220930,000000,80.49,81.32,79.36,79.41,1973222,0
+ESGU.US,D,20221003,000000,80.21,81.95,79.82,81.55,1239320,0
+ESGU.US,D,20221004,000000,82.83,84.05,82.83,84.05,1094304,0
+ESGU.US,D,20221005,000000,83.1,84.3721,82.48,83.87,786180,0
+ESGU.US,D,20221006,000000,83.51,84.22,82.9,83.04,1287999,0
+ESGU.US,D,20221007,000000,82.01,82.03,80.24,80.64,1189764,0
+ESGU.US,D,20221010,000000,80.91,80.94,79.42,79.97,869936,0
+ESGU.US,D,20221011,000000,79.46,80.57,78.92,79.4,1268172,0
+ESGU.US,D,20221012,000000,79.48,79.83,79.1,79.22,1081813,0
+ESGU.US,D,20221013,000000,77.9,81.56,77.2839,81.23,1857002,0
+ESGU.US,D,20221014,000000,81.888,82.18,79.16,79.35,2008450,0
+ESGU.US,D,20221017,000000,80.87,81.65,80.7134,81.38,877280,0
+ESGU.US,D,20221018,000000,83.18,83.38,81.5901,82.4,886042,0
+ESGU.US,D,20221019,000000,81.77,82.47,81.09,81.72,785387,0
+ESGU.US,D,20221020,000000,81.49,82.69,80.84,81.03,18547580,0
+ESGU.US,D,20221021,000000,80.85,83.13,80.72,83.04,3426000,0
+ESGU.US,D,20221024,000000,83.3,84.3,82.74,84,2525776,0
+ESGU.US,D,20221025,000000,83.94,85.53,83.94,85.47,1119869,0
+ESGU.US,D,20221026,000000,84.73,86.13,84.59,84.85,1522139,0
+ESGU.US,D,20221027,000000,85.07,85.56,84.26,84.43,1514914,0
+ESGU.US,D,20221028,000000,84.27,86.4689,84.27,86.35,980180,0
+ESGU.US,D,20221031,000000,85.68,86.28,85.57,85.75,2183872,0
+ESGU.US,D,20221101,000000,86.57,86.7037,85.18,85.42,2321629,0
+ESGU.US,D,20221102,000000,85.21,86.32,83.18,83.18,1104260,0
+ESGU.US,D,20221103,000000,82.35,82.97,81.79,82.26,816123,0
+ESGU.US,D,20221104,000000,83.61,83.96,82.015,83.47,934318,0
+ESGU.US,D,20221107,000000,83.8,84.39,83.26,84.19,677970,0
+ESGU.US,D,20221108,000000,84.63,85.54,83.86,84.8,976937,0
+ESGU.US,D,20221109,000000,84.14,84.53,82.85,82.95,919068,0
+ESGU.US,D,20221110,000000,86.09,87.77,85.72,87.7,1492289,0
+ESGU.US,D,20221111,000000,87.9,88.8799,87.54,88.65,915690,0
+ESGU.US,D,20221114,000000,88.15,89.0092,87.82,87.85,762496,0
+ESGU.US,D,20221115,000000,89.11,89.45,87.79,88.62,1056772,0
+ESGU.US,D,20221116,000000,88.17,88.38,87.73,87.89,1113552,0
+ESGU.US,D,20221117,000000,86.6,87.71,86.6,87.57,752458,0
+ESGU.US,D,20221118,000000,88.19,88.26,87.25,87.91,811037,0
+ESGU.US,D,20221121,000000,87.49,87.79,87.14,87.55,729711,0
+ESGU.US,D,20221122,000000,88.08,88.84,87.71,88.79,790625,0
+ESGU.US,D,20221123,000000,88.64,89.49,88.64,89.37,660755,0
+ESGU.US,D,20221125,000000,89.15,89.455,89.15,89.35,319488,0
+ESGU.US,D,20221128,000000,88.67,88.98,87.6807,87.88,722681,0
+ESGU.US,D,20221129,000000,87.88,88.185,87.34,87.74,747009,0
+ESGU.US,D,20221130,000000,87.73,90.53,87.35,90.53,846543,0
+ESGU.US,D,20221201,000000,90.77,91.12,90.0012,90.51,1014105,0
+ESGU.US,D,20221202,000000,89.21,90.58,89.21,90.41,610468,0
+ESGU.US,D,20221205,000000,89.66,89.91,88.34,88.67,959556,0
+ESGU.US,D,20221206,000000,88.61,88.7,86.865,87.35,678327,0
+ESGU.US,D,20221207,000000,87.05,87.74,86.97,87.25,1142259,0
+ESGU.US,D,20221208,000000,87.77,88.21,87.305,87.99,778162,0
+ESGU.US,D,20221209,000000,87.77,88.2799,87.29,87.35,551700,0
+ESGU.US,D,20221212,000000,87.41,88.59,87.37,88.59,1795276,0
+ESGU.US,D,20221213,000000,90.8,90.8,88.27,88.94,1288719,0
+ESGU.US,D,20221214,000000,88.72,89.67,87.65,88.37,745629,0
+ESGU.US,D,20221215,000000,87.13,87.348,85.77,86.21,1249158,0
+ESGU.US,D,20221216,000000,85.44,85.8,84.58,85.07,979719,0
+ESGU.US,D,20221219,000000,85.27,85.27,83.931,84.3,869548,0
+ESGU.US,D,20221220,000000,84.02,84.76,83.815,84.43,876188,0
+ESGU.US,D,20221221,000000,84.86,85.9069,84.82,85.72,780462,0
+ESGU.US,D,20221222,000000,84.84,84.84,83.0812,84.36,922523,0
+ESGU.US,D,20221223,000000,84.11,84.865,83.85,84.84,838776,0
+ESGU.US,D,20221227,000000,84.82,84.8987,84.16,84.51,818374,0
+ESGU.US,D,20221228,000000,84.45,84.94,83.4,83.51,967820,0
+ESGU.US,D,20221229,000000,84,85.18,84,85.03,713898,0
+ESGU.US,D,20221230,000000,84.26,84.78,83.88,84.75,873665,0
+ESGU.US,D,20230103,000000,85.32,85.63,83.76,84.44,838730,0
+ESGU.US,D,20230104,000000,84.88,85.51,84.22,85.03,1752118,0
+ESGU.US,D,20230105,000000,84.73,84.73,83.85,84.05,857624,0
+ESGU.US,D,20230106,000000,84.6,86.14,83.98,85.9,643485,0
+ESGU.US,D,20230109,000000,86.39,87.18,85.87,85.9,1330702,0
+ESGU.US,D,20230110,000000,85.75,86.6,85.61,86.6,875783,0
+ESGU.US,D,20230111,000000,86.85,87.7,86.77,87.64,9591526,0
+ESGU.US,D,20230112,000000,87.87,88.3569,86.98,88.05,2312670,0
+ESGU.US,D,20230113,000000,87.22,88.57,87.22,88.47,1355623,0
+ESGU.US,D,20230117,000000,88.39,88.8387,88.15,88.32,1224435,0
+ESGU.US,D,20230118,000000,88.53,88.83,86.85,86.89,1022708,0
+ESGU.US,D,20230119,000000,86.28,86.72,85.8701,86.18,2292301,0
+ESGU.US,D,20230120,000000,86.4,87.87,86.14,87.81,742278,0
+ESGU.US,D,20230123,000000,87.89,89.36,87.8,88.91,1133554,0
+ESGU.US,D,20230124,000000,88.47,88.99,88.22,88.76,908854,0
+ESGU.US,D,20230125,000000,87.71,88.83,87.2555,88.79,822240,0
+ESGU.US,D,20230126,000000,89.36,89.82,88.73,89.79,1032613,0
+ESGU.US,D,20230127,000000,89.48,90.59,89.47,90.08,737832,0
+ESGU.US,D,20230130,000000,89.4,89.92,88.84,88.9,901112,0
+ESGU.US,D,20230131,000000,88.93,90.25,88.93,90.24,1423281,0
+ESGU.US,D,20230201,000000,89.91,91.84,89.3,91.21,1038176,0
+ESGU.US,D,20230202,000000,92.14,92.93,91.7,92.64,776086,0
+ESGU.US,D,20230203,000000,91.45,92.62,91.29,91.58,1130298,0
+ESGU.US,D,20230206,000000,91,91.28,90.66,90.95,664423,0
+ESGU.US,D,20230207,000000,90.82,92.37,90.38,92.1,759878,0
+ESGU.US,D,20230208,000000,91.6,91.94,90.9,91.08,1073466,0
+ESGU.US,D,20230209,000000,91.79,91.88,89.9559,90.21,518830,0
+ESGU.US,D,20230210,000000,89.91,90.46,89.76,90.39,497382,0
+ESGU.US,D,20230213,000000,90.44,91.46,90.44,91.45,552610,0
+ESGU.US,D,20230214,000000,91.23,91.99,90.57,91.51,848646,0
+ESGU.US,D,20230215,000000,90.88,91.89,90.83,91.89,912321,0
+ESGU.US,D,20230216,000000,90.67,91.66,90.572,90.62,540241,0
+ESGU.US,D,20230217,000000,90.07,90.38,89.62,90.31,540062,0
+ESGU.US,D,20230221,000000,89.32,89.5945,88.4132,88.45,700148,0
+ESGU.US,D,20230222,000000,88.56,88.95,88.04,88.38,1274495,0
+ESGU.US,D,20230223,000000,89.03,89.26,87.93,88.93,769014,0
+ESGU.US,D,20230224,000000,87.72,88.11,87.34,87.88,1105851,0
+ESGU.US,D,20230227,000000,88.68,89.01,88.035,88.22,954334,0
+ESGU.US,D,20230228,000000,88.11,88.56,87.87,87.87,1075461,0
+ESGU.US,D,20230301,000000,87.65,88,87.275,87.59,577453,0
+ESGU.US,D,20230302,000000,87.08,88.465,87.04,88.25,641917,0
+ESGU.US,D,20230303,000000,88.72,89.72,88.57,89.67,530282,0
+ESGU.US,D,20230306,000000,89.87,90.35,89.55,89.62,601914,0
+ESGU.US,D,20230307,000000,89.54,89.66,88.1181,88.25,934269,0
+ESGU.US,D,20230308,000000,88.18,88.56,87.873,88.39,736606,0
+ESGU.US,D,20230309,000000,88.43,88.9288,86.54,86.73,570139,0
+ESGU.US,D,20230310,000000,86.49,87.03,85.02,85.41,897604,0
+ESGU.US,D,20230313,000000,84.48,86.34,84.1929,85.25,1012630,0
+ESGU.US,D,20230314,000000,86.41,87.0483,85.59,86.62,832103,0
+ESGU.US,D,20230315,000000,85.26,86.14,84.84,86.14,1027086,0
+ESGU.US,D,20230316,000000,85.52,87.68,85.45,87.57,709347,0
+ESGU.US,D,20230317,000000,87.15,87.52,86.19,86.54,50696951,0
+ESGU.US,D,20230320,000000,86.63,87.48,86.54,87.33,10653370,0
+ESGU.US,D,20230321,000000,88.03,88.6663,87.835,88.58,2410523,0
+ESGU.US,D,20230322,000000,88.45,89.33,87.02,87.05,2131497,0
+ESGU.US,D,20230323,000000,87.16,88.159,86.18,86.76,1230281,0
+ESGU.US,D,20230324,000000,86.35,87.3171,85.91,87.3,964683,0
+ESGU.US,D,20230327,000000,87.74,88.02,87.27,87.47,1007009,0
+ESGU.US,D,20230328,000000,87.28,87.5,86.8601,87.29,995572,0
+ESGU.US,D,20230329,000000,88.07,88.66,88.01,88.58,3154971,0
+ESGU.US,D,20230330,000000,89.09,89.2921,88.681,89.09,842278,0
+ESGU.US,D,20230331,000000,89.39,90.5,89.2855,90.45,1148857,0
+ESGU.US,D,20230403,000000,90.29,90.8,90.15,90.66,790490,0
+ESGU.US,D,20230404,000000,90.79,90.89,89.851,90.14,2403712,0
+ESGU.US,D,20230405,000000,89.84,90.0583,89.39,89.77,1682281,0
+ESGU.US,D,20230406,000000,89.49,90.14,89.32,90.09,529345,0
+ESGU.US,D,20230410,000000,89.49,90.22,89.38,90.22,578982,0
+ESGU.US,D,20230411,000000,90.25,90.58,90.08,90.26,527770,0
+ESGU.US,D,20230412,000000,90.74,90.8,89.75,89.88,1699589,0
+ESGU.US,D,20230413,000000,90.04,91.155,90.015,91.04,1591897,0
+ESGU.US,D,20230414,000000,90.82,91.4493,90.31,90.83,777158,0
+ESGU.US,D,20230417,000000,90.8,91.18,90.55,91.16,642379,0
+ESGU.US,D,20230418,000000,91.47,91.575,90.93,91.24,543096,0
+ESGU.US,D,20230419,000000,90.75,91.4,90.75,91.25,625747,0
+ESGU.US,D,20230420,000000,90.51,91.1184,90.3401,90.69,4133047,0
+ESGU.US,D,20230421,000000,90.73,90.9,90.36,90.81,732546,0
+ESGU.US,D,20230424,000000,90.85,90.98,90.4,90.85,536636,0
+ESGU.US,D,20230425,000000,90.33,90.46,89.31,89.32,426678,0
+ESGU.US,D,20230426,000000,89.45,89.77,88.86,88.97,534964,0
+ESGU.US,D,20230427,000000,89.5,90.82,89.5,90.78,488965,0
+ESGU.US,D,20230428,000000,90.55,91.53,90.55,91.53,507169,0
+ESGU.US,D,20230501,000000,91.52,91.89,91.4,91.46,807345,0
+ESGU.US,D,20230502,000000,91.26,91.26,89.78,90.44,452758,0
+ESGU.US,D,20230503,000000,90.46,91.055,89.78,89.83,836105,0
+ESGU.US,D,20230504,000000,89.53,89.585,88.86,89.15,632804,0
+ESGU.US,D,20230505,000000,89.93,91.05,89.93,90.8,401608,0
+ESGU.US,D,20230508,000000,90.79,90.9299,90.581,90.83,486267,0
+ESGU.US,D,20230509,000000,90.38,90.7,90.35,90.46,359744,0
+ESGU.US,D,20230510,000000,91.08,91.24,90.035,90.91,501557,0
+ESGU.US,D,20230511,000000,90.67,90.725,90.24,90.67,609314,0
+ESGU.US,D,20230512,000000,90.86,90.99,90.0258,90.56,412833,0
+ESGU.US,D,20230515,000000,90.6,90.97,90.29,90.91,338318,0
+ESGU.US,D,20230516,000000,90.68,90.79,90.21,90.21,581259,0
+ESGU.US,D,20230517,000000,90.55,91.48,90.32,91.37,401549,0
+ESGU.US,D,20230518,000000,91.2,92.34,91.2,92.25,465786,0
+ESGU.US,D,20230519,000000,92.41,92.54,91.806,92.07,439395,0
+ESGU.US,D,20230522,000000,92.02,92.4699,91.81,92.14,1147007,0
+ESGU.US,D,20230523,000000,91.72,92.01,91.06,91.12,611664,0
+ESGU.US,D,20230524,000000,90.68,90.81,90.16,90.44,609129,0
+ESGU.US,D,20230525,000000,91.18,91.49,90.73,91.21,1239387,0
+ESGU.US,D,20230526,000000,91.35,92.62,91.35,92.49,555031,0
+ESGU.US,D,20230530,000000,92.91,93,92.15,92.44,662679,0
+ESGU.US,D,20230531,000000,91.94,92.22,91.57,91.94,1071289,0
+ESGU.US,D,20230601,000000,91.89,93.0802,91.7284,92.84,687245,0
+ESGU.US,D,20230602,000000,93.42,94.45,93.36,94.24,748161,0
+ESGU.US,D,20230605,000000,94.38,94.6182,93.91,94.08,691711,0
+ESGU.US,D,20230606,000000,94.05,94.44,93.87,94.33,2480516,0
+ESGU.US,D,20230607,000000,94.1,94.33,93.52,93.62,515776,0
+ESGU.US,D,20230608,000000,93.54,94.26,93.43,94.21,785213,0
+ESGU.US,D,20230609,000000,94.44,94.7777,94.04,94.29,682418,0
+ESGU.US,D,20230612,000000,94.43,95.18,94.372,95.18,553057,0
+ESGU.US,D,20230613,000000,95.57,95.97,95.4,95.85,453537,0
+ESGU.US,D,20230614,000000,95.96,96.33,95.111,95.94,525025,0
+ESGU.US,D,20230615,000000,95.59,97.37,95.59,97.12,813061,0
+ESGU.US,D,20230616,000000,97.67,97.67,96.66,96.73,684376,0
+ESGU.US,D,20230620,000000,96.13,96.47,95.77,96.25,829128,0
+ESGU.US,D,20230621,000000,95.94,96.12,95.58,95.67,421849,0
+ESGU.US,D,20230622,000000,95.36,96,95.35,95.99,1262305,0
+ESGU.US,D,20230623,000000,95.28,95.62,95.09,95.22,476355,0
+ESGU.US,D,20230626,000000,95.36,95.5677,94.83,94.86,461289,0
+ESGU.US,D,20230627,000000,95.09,96.085,95,95.93,400849,0
+ESGU.US,D,20230628,000000,95.75,96.18,95.54,95.97,516328,0
+ESGU.US,D,20230629,000000,95.81,96.392,95.81,96.33,2135432,0
+ESGU.US,D,20230630,000000,96.97,97.67,96.97,97.46,2057425,0
+ESGU.US,D,20230703,000000,97.46,97.68,97.36,97.64,1357656,0
+ESGU.US,D,20230705,000000,97.19,97.61,97.1872,97.45,625770,0
+ESGU.US,D,20230706,000000,96.51,96.73,96.04,96.64,457941,0
+ESGU.US,D,20230707,000000,96.37,97.36,96.37,96.44,527110,0
+ESGU.US,D,20230710,000000,96.28,96.77,96.28,96.76,427834,0
+ESGU.US,D,20230711,000000,96.87,97.53,96.76,97.43,390543,0
+ESGU.US,D,20230712,000000,98.29,98.52,97.96,98.21,630663,0
+ESGU.US,D,20230713,000000,98.61,99.2,98.61,99.03,662858,0
+ESGU.US,D,20230714,000000,99.13,99.4,98.76,98.89,531227,0
+ESGU.US,D,20230717,000000,98.81,99.5594,98.81,99.34,476075,0
+ESGU.US,D,20230718,000000,99.25,100.28,99.2,100.14,507336,0
+ESGU.US,D,20230719,000000,100.31,100.7,100.26,100.44,1562983,0
+ESGU.US,D,20230720,000000,100.05,100.35,99.46,99.64,15534058,0
+ESGU.US,D,20230721,000000,100.01,100.14,99.68,99.74,3187955,0
+ESGU.US,D,20230724,000000,99.88,100.32,99.83,100.14,1071039,0
+ESGU.US,D,20230725,000000,99.98,100.715,99.98,100.43,950133,0
+ESGU.US,D,20230726,000000,100.09,100.72,99.96,100.44,934584,0
+ESGU.US,D,20230727,000000,101.15,101.28,99.5,99.67,533076,0
+ESGU.US,D,20230728,000000,100.42,100.84,100.24,100.67,998335,0
+ESGU.US,D,20230731,000000,100.72,101.03,100.51,100.86,1807241,0
+ESGU.US,D,20230801,000000,100.66,100.7,100.3345,100.59,680765,0
+ESGU.US,D,20230802,000000,99.77,99.9,98.96,99.12,608066,0
+ESGU.US,D,20230803,000000,98.72,99.25,98.49,98.81,1082939,0
+ESGU.US,D,20230804,000000,99.2,99.786,98.33,98.44,609149,0
+ESGU.US,D,20230807,000000,98.83,99.26,98.64,99.25,520592,0
+ESGU.US,D,20230808,000000,98.57,98.85,97.95,98.75,617718,0
+ESGU.US,D,20230809,000000,98.76,98.86,97.93,98.09,481481,0
+ESGU.US,D,20230810,000000,98.59,99.42,97.9,98.17,546158,0
+ESGU.US,D,20230811,000000,97.67,98.33,97.63,98.08,407958,0
+ESGU.US,D,20230814,000000,97.8,98.65,97.7725,98.65,344643,0
+ESGU.US,D,20230815,000000,98.16,98.29,97.385,97.51,650889,0
+ESGU.US,D,20230816,000000,97.33,97.7643,96.73,96.73,675464,0
+ESGU.US,D,20230817,000000,97.02,97.14,95.88,95.99,559499,0
+ESGU.US,D,20230818,000000,95.24,96.26,95.211,96.06,472563,0
+ESGU.US,D,20230821,000000,96.21,96.82,95.76,96.66,557698,0
+ESGU.US,D,20230822,000000,97.09,97.09,96.25,96.35,754317,0
+ESGU.US,D,20230823,000000,96.56,97.58,96.55,97.47,831399,0
+ESGU.US,D,20230824,000000,97.79,97.9404,96.1,96.1,675794,0
+ESGU.US,D,20230825,000000,96.48,97.07,95.695,96.8,502587,0
+ESGU.US,D,20230828,000000,97.25,97.56,97,97.41,519248,0
+ESGU.US,D,20230829,000000,97.4,98.94,97.33,98.91,785598,0
+ESGU.US,D,20230830,000000,98.99,99.44,98.8397,99.3,757078,0
+ESGU.US,D,20230831,000000,99.42,99.7715,99.21,99.21,659391,0
+ESGU.US,D,20230901,000000,99.79,99.97,99.12,99.47,668108,0
+ESGU.US,D,20230905,000000,99.25,99.41,98.97,99.01,337504,0
+ESGU.US,D,20230906,000000,98.87,98.87,97.82,98.3,346115,0
+ESGU.US,D,20230907,000000,97.5,98.14,97.5,98,408570,0
+ESGU.US,D,20230908,000000,97.97,98.5,97.91,98.17,367323,0
+ESGU.US,D,20230911,000000,98.7,98.84,98.4,98.82,447100,0
+ESGU.US,D,20230912,000000,98.35,98.77,98.09,98.18,411485,0
+ESGU.US,D,20230913,000000,98.11,98.5,97.96,98.21,320934,0
+ESGU.US,D,20230914,000000,98.79,99.21,98.49,99.08,340103,0
+ESGU.US,D,20230915,000000,98.62,98.75,97.74,97.8,634722,0
+ESGU.US,D,20230918,000000,97.66,98.19,97.65,97.88,556040,0
+ESGU.US,D,20230919,000000,97.62,97.76,97.025,97.62,493853,0
+ESGU.US,D,20230920,000000,97.82,98.0191,96.7,96.74,449734,0
+ESGU.US,D,20230921,000000,96.02,96.05,95.07,95.08,689554,0
+ESGU.US,D,20230922,000000,95.33,95.725,94.81,94.87,560094,0
+ESGU.US,D,20230925,000000,94.55,95.3,94.55,95.3,437277,0
+ESGU.US,D,20230926,000000,94.32,94.3983,93.335,93.48,1302175,0
+ESGU.US,D,20230927,000000,93.72,93.92,92.77,93.56,1125943,0
+ESGU.US,D,20230928,000000,93.34,94.48,93.3,94.12,505318,0
+ESGU.US,D,20230929,000000,94.74,94.85,93.61,93.91,724948,0
+ESGU.US,D,20231002,000000,93.76,94.1399,93.215,93.81,455727,0
+ESGU.US,D,20231003,000000,93.32,93.62,92.19,92.51,607113,0
+ESGU.US,D,20231004,000000,92.54,93.34,92.3,93.2,592140,0
+ESGU.US,D,20231005,000000,93.12,93.26,92.35,93.04,580336,0
+ESGU.US,D,20231006,000000,92.45,94.58,92.28,94.26,540078,0
+ESGU.US,D,20231009,000000,93.73,95,93.69,94.85,371638,0
+ESGU.US,D,20231010,000000,95.01,95.98,94.99,95.41,445857,0
+ESGU.US,D,20231011,000000,95.77,95.89,95.14,95.84,817439,0
+ESGU.US,D,20231012,000000,95.86,95.99,94.63,95.15,668972,0
+ESGU.US,D,20231013,000000,95.41,95.74,94.32,94.67,441795,0
+ESGU.US,D,20231016,000000,94.97,95.92,94.97,95.72,460143,0
+ESGU.US,D,20231017,000000,94.89,96.199,94.88,95.72,602129,0
+ESGU.US,D,20231018,000000,95.17,95.48,94.14,94.36,570494,0
+ESGU.US,D,20231019,000000,94.42,94.88,93.305,93.45,1577091,0
+ESGU.US,D,20231020,000000,93.26,93.45,92.28,92.29,814680,0
+ESGU.US,D,20231023,000000,91.97,92.98,91.5332,92.1,694871,0
+ESGU.US,D,20231024,000000,92.51,93.07,92.16,92.79,942759,0
+ESGU.US,D,20231025,000000,92.29,92.32,91.23,91.35,888168,0
+ESGU.US,D,20231026,000000,91.21,91.34,90.15,90.37,826137,0
+ESGU.US,D,20231027,000000,90.71,90.85,89.69,89.99,2380145,0
+ESGU.US,D,20231030,000000,90.63,91.29,90.335,91.06,665185,0
+ESGU.US,D,20231031,000000,91.11,91.73,90.78,91.66,643323,0
+ESGU.US,D,20231101,000000,91.8,92.76,91.76,92.63,780718,0
+ESGU.US,D,20231102,000000,93.46,94.48,93.46,94.43,621524,0
+ESGU.US,D,20231103,000000,94.9,95.71,94.9,95.36,564444,0
+ESGU.US,D,20231106,000000,95.5,95.58,95.09,95.49,448912,0
+ESGU.US,D,20231107,000000,95.46,95.99,95.31,95.85,694627,0
+ESGU.US,D,20231108,000000,95.89,96.1076,95.42,95.92,418982,0
+ESGU.US,D,20231109,000000,96.23,96.25,95.0634,95.18,300362,0
+ESGU.US,D,20231110,000000,95.64,96.72,95.31,96.68,392378,0
+ESGU.US,D,20231113,000000,96.24,96.79,96.14,96.53,401934,0
+ESGU.US,D,20231114,000000,97.91,98.82,97.8,98.56,940007,0
+ESGU.US,D,20231115,000000,98.76,99.175,98.5919,98.69,906852,0
+ESGU.US,D,20231116,000000,98.58,98.96,98.421,98.91,712058,0
+ESGU.US,D,20231117,000000,98.9,99.17,98.7,99.05,502647,0
+ESGU.US,D,20231120,000000,98.92,99.9611,98.92,99.8,682031,0
+ESGU.US,D,20231121,000000,99.51,99.68,99.33,99.62,474176,0
+ESGU.US,D,20231122,000000,99.91,100.3,99.79,100.04,527351,0
+ESGU.US,D,20231124,000000,99.96,100.12,99.94,100.11,258607,0
+ESGU.US,D,20231127,000000,100,100.16,99.84,99.94,434714,0
+ESGU.US,D,20231128,000000,99.9,100.3,99.69,100.06,851224,0
+ESGU.US,D,20231129,000000,100.44,100.86,99.99,100.09,678035,0
+ESGU.US,D,20231130,000000,100.22,100.59,99.85,100.49,502607,0
+ESGU.US,D,20231201,000000,100.2,101.27,100.2,101.19,678633,0
+ESGU.US,D,20231204,000000,100.31,100.7,100.1398,100.63,641898,0
+ESGU.US,D,20231205,000000,100.23,100.79,100.23,100.6,739021,0
+ESGU.US,D,20231206,000000,101.01,101.08,100.15,100.23,505793,0
+ESGU.US,D,20231207,000000,100.6,101.12,100.53,101,629512,0
+ESGU.US,D,20231208,000000,100.86,101.56,100.78,101.43,445558,0
+ESGU.US,D,20231211,000000,101.31,101.91,101.31,101.87,595098,0
+ESGU.US,D,20231212,000000,101.66,102.29,101.53,102.28,538064,0
+ESGU.US,D,20231213,000000,102.26,103.79,102.25,103.73,1182536,0
+ESGU.US,D,20231214,000000,104.07,104.53,103.51,104.11,1451675,0
+ESGU.US,D,20231215,000000,103.88,104.2261,103.73,103.93,514395,0
+ESGU.US,D,20231218,000000,104.17,104.68,104.17,104.5,624019,0
+ESGU.US,D,20231219,000000,104.52,105.12,104.52,105.11,507568,0
+ESGU.US,D,20231220,000000,104.52,105.02,103.24,103.25,595764,0
+ESGU.US,D,20231221,000000,103.94,104.34,103.46,104.29,494839,0
+ESGU.US,D,20231222,000000,104.62,104.89,104.11,104.52,414358,0
+ESGU.US,D,20231226,000000,104.54,105.19,104.54,105.01,734873,0
+ESGU.US,D,20231227,000000,105.07,105.25,104.875,105.19,616968,0
+ESGU.US,D,20231228,000000,105.2,105.42,105.15,105.25,551834,0
+ESGU.US,D,20231229,000000,105.2,105.3288,104.5,104.92,725986,0
+ESGU.US,D,20240102,000000,104.28,104.46,103.7201,104.2,589184,0
+ESGU.US,D,20240103,000000,103.59,103.81,103.16,103.23,517589,0
+ESGU.US,D,20240104,000000,103.05,103.7199,102.88,102.91,495288,0
+ESGU.US,D,20240105,000000,102.86,103.62,102.74,103.04,560641,0
+ESGU.US,D,20240108,000000,103.11,104.62,103.11,104.59,669419,0
+ESGU.US,D,20240109,000000,103.94,104.625,103.88,104.38,942072,0
+ESGU.US,D,20240110,000000,104.37,105.14,104.3485,104.97,430527,0
+ESGU.US,D,20240111,000000,105.11,105.26,104.01,104.95,433093,0
+ESGU.US,D,20240112,000000,105.22,105.4607,104.71,105.04,514060,0
+ESGU.US,D,20240116,000000,104.74,105.03,104.26,104.68,497416,0
+ESGU.US,D,20240117,000000,104.07,104.2199,103.57,104.12,452095,0
+ESGU.US,D,20240118,000000,104.56,105.11,104.1371,105,565160,0
+ESGU.US,D,20240119,000000,105.41,106.35,105.106,106.3,496067,0
+ESGU.US,D,20240122,000000,106.54,106.95,106.41,106.57,482096,0
+ESGU.US,D,20240123,000000,106.61,106.86,106.38,106.83,425044,0
+ESGU.US,D,20240124,000000,107.43,107.64,106.78,106.87,725864,0
+ESGU.US,D,20240125,000000,107.28,107.57,106.89,107.47,6188606,0
+ESGU.US,D,20240126,000000,107.3,107.73,107.15,107.33,1619476,0
+ESGU.US,D,20240129,000000,107.31,108.2,107.28,108.18,684653,0
+ESGU.US,D,20240130,000000,108.08,108.24,107.91,108.07,918459,0
+ESGU.US,D,20240131,000000,107.49,107.69,106.3,106.3,1485040,0
+ESGU.US,D,20240201,000000,106.65,107.65,106.461,107.65,1282595,0
+ESGU.US,D,20240202,000000,107.67,109.13,107.67,108.76,1034368,0
+ESGU.US,D,20240205,000000,108.64,108.73,107.89,108.4,492367,0
+ESGU.US,D,20240206,000000,108.52,108.82,108.28,108.71,487638,0
+ESGU.US,D,20240207,000000,109.1,109.72,109.0099,109.61,781476,0
+ESGU.US,D,20240208,000000,109.56,109.83,109.48,109.75,354155,0
+ESGU.US,D,20240209,000000,109.88,110.53,109.83,110.42,487042,0
+ESGU.US,D,20240212,000000,110.31,110.93,110.23,110.38,562114,0
+ESGU.US,D,20240213,000000,108.68,109.175,108.02,108.75,472221,0
+ESGU.US,D,20240214,000000,109.37,109.89,108.89,109.82,611814,0
+ESGU.US,D,20240215,000000,110.03,110.5499,109.82,110.51,789045,0
+ESGU.US,D,20240216,000000,110.34,110.6803,109.83,109.93,802823,0
+ESGU.US,D,20240220,000000,109.42,109.63,108.73,109.25,809660,0
+ESGU.US,D,20240221,000000,108.8,109.36,108.56,109.32,600467,0
+ESGU.US,D,20240222,000000,110.69,111.78,110.61,111.66,1038175,0
+ESGU.US,D,20240223,000000,111.86,112.11,111.485,111.6,1041345,0
+ESGU.US,D,20240226,000000,111.63,111.79,111.23,111.27,423982,0
+ESGU.US,D,20240227,000000,111.32,111.46,110.97,111.42,327241,0
+ESGU.US,D,20240228,000000,111.02,111.38,110.97,111.26,420685,0
+ESGU.US,D,20240229,000000,111.56,112.07,111.13,111.75,467818,0
+ESGU.US,D,20240301,000000,112.04,112.9,111.85,112.84,472265,0
+ESGU.US,D,20240304,000000,112.58,113.09,112.58,112.68,773272,0
+ESGU.US,D,20240305,000000,112.07,112.25,110.97,111.48,642891,0
+ESGU.US,D,20240306,000000,112.14,112.55,111.77,112.03,551772,0
+ESGU.US,D,20240307,000000,112.7,113.41,112.58,113.22,480310,0
+ESGU.US,D,20240308,000000,113.33,113.96,112.33,112.44,688711,0
+ESGU.US,D,20240311,000000,112.09,112.46,111.7124,112.31,492265,0
+ESGU.US,D,20240312,000000,112.71,113.67,112.28,113.57,452740,0
+ESGU.US,D,20240313,000000,113.58,113.69,113.06,113.37,283552,0
+ESGU.US,D,20240314,000000,113.5,113.605,112.355,113.05,11470506,0
+ESGU.US,D,20240315,000000,112.14,112.68,111.96,112.25,1187619,0
+ESGU.US,D,20240318,000000,113.06,113.4802,112.9,112.99,940571,0
+ESGU.US,D,20240319,000000,112.69,113.72,112.6,113.68,791578,0
+ESGU.US,D,20240320,000000,113.61,114.73,113.52,114.71,1020262,0
+ESGU.US,D,20240321,000000,115.07,115.19,114.7204,114.81,1244731,0
+ESGU.US,D,20240322,000000,114.88,114.88,114.475,114.57,507256,0
+ESGU.US,D,20240325,000000,114.25,114.459,114.16,114.21,394655,0
+ESGU.US,D,20240326,000000,114.53,114.67,113.96,114.02,547500,0
+ESGU.US,D,20240327,000000,114.62,114.96,114.18,114.95,931579,0
+ESGU.US,D,20240328,000000,114.84,115.29,114.84,114.96,1480314,0
+ESGU.US,D,20240401,000000,115.02,115.24,114.481,114.74,674736,0
+ESGU.US,D,20240402,000000,113.72,114.01,113.47,114,565476,0
+ESGU.US,D,20240403,000000,113.61,114.45,113.61,114.12,592067,0
+ESGU.US,D,20240404,000000,114.84,115.15,112.77,112.81,912187,0
+ESGU.US,D,20240405,000000,113.07,114.38,112.97,113.91,602070,0
+ESGU.US,D,20240408,000000,114.05,114.34,113.9,113.97,749101,0
+ESGU.US,D,20240409,000000,114.3,114.44,113.1,114.2,567671,0
+ESGU.US,D,20240410,000000,112.95,113.43,112.555,112.99,885921,0
+ESGU.US,D,20240411,000000,113.41,114.064,112.52,113.76,706539,0
+ESGU.US,D,20240412,000000,112.88,113.24,111.79,112.12,690309,0
+ESGU.US,D,20240415,000000,113.08,113.13,110.54,110.73,1660399,0
+ESGU.US,D,20240416,000000,110.78,111.15,110.23,110.47,960765,0
+ESGU.US,D,20240417,000000,110.95,111.08,109.57,109.83,545733,0
+ESGU.US,D,20240418,000000,110.02,110.59,109.3935,109.58,418422,0
+ESGU.US,D,20240419,000000,109.47,109.79,108.4,108.7,434747,0
+ESGU.US,D,20240422,000000,109.17,110.18,108.6779,109.6,849393,0
+ESGU.US,D,20240423,000000,110.02,111.07,109.98,110.96,1453731,0
+ESGU.US,D,20240424,000000,111.32,111.39,110.5,111.02,833950,0
+ESGU.US,D,20240425,000000,109.51,110.74,109.25,110.53,701656,0
+ESGU.US,D,20240426,000000,111.2,111.965,111.1,111.62,573782,0
+ESGU.US,D,20240429,000000,111.91,112.19,111.4107,112.01,1353774,0
+ESGU.US,D,20240430,000000,111.61,111.96,110.27,110.28,631486,0
+ESGU.US,D,20240501,000000,110.18,111.66,109.78,109.9,1386399,0
+ESGU.US,D,20240502,000000,110.7,111.16,109.76,110.98,584863,0
+ESGU.US,D,20240503,000000,112.46,112.7288,111.8,112.4,565859,0
+ESGU.US,D,20240506,000000,112.9,113.56,112.88,113.56,405994,0
+ESGU.US,D,20240507,000000,113.69,114.01,113.544,113.72,557300,0
+ESGU.US,D,20240508,000000,113.21,113.789,113.21,113.69,336243,0
+ESGU.US,D,20240509,000000,113.74,114.41,113.67,114.4,525113,0
+ESGU.US,D,20240510,000000,114.67,114.98,114.35,114.62,299236,0
+ESGU.US,D,20240513,000000,114.97,114.97,114.381,114.61,450110,0
+ESGU.US,D,20240514,000000,114.59,115.3,114.59,115.23,451572,0
+ESGU.US,D,20240515,000000,115.75,116.68,115.52,116.63,1681471,0
+ESGU.US,D,20240516,000000,116.54,116.93,116.29,116.32,2018057,0
+ESGU.US,D,20240517,000000,116.36,116.47,115.99,116.47,454911,0
+ESGU.US,D,20240520,000000,116.42,116.919,116.41,116.6,386957,0
+ESGU.US,D,20240521,000000,116.42,116.85,116.38,116.81,1515774,0
+ESGU.US,D,20240522,000000,116.58,116.78,115.92,116.4,811466,0
+ESGU.US,D,20240523,000000,117.04,117.12,115.33,115.59,1065086,0
+ESGU.US,D,20240524,000000,115.9,116.46,115.73,116.33,329733,0
+ESGU.US,D,20240528,000000,116.62,116.62,115.81,116.37,618212,0
+ESGU.US,D,20240529,000000,115.39,115.84,115.39,115.55,312133,0
+ESGU.US,D,20240530,000000,115.05,115.29,114.43,114.68,434093,0
+ESGU.US,D,20240531,000000,114.93,115.68,113.69,115.52,565938,0
+ESGU.US,D,20240603,000000,116.01,116.09,114.55,115.66,588172,0
+ESGU.US,D,20240604,000000,115.48,115.88,114.99,115.71,579397,0
+ESGU.US,D,20240605,000000,116.29,117.13,115.94,117.13,950130,0
+ESGU.US,D,20240606,000000,117.08,117.25,116.69,117.09,4418365,0
+ESGU.US,D,20240607,000000,116.8,117.571,116.67,116.99,632479,0
+ESGU.US,D,20240610,000000,116.7,117.39,116.62,117.36,507203,0
+ESGU.US,D,20240611,000000,116.73,117.3,116.25,117.3,536187,0
+ESGU.US,D,20240612,000000,118.37,118.889,118.1,118.35,1224235,0
+ESGU.US,D,20240613,000000,118.75,118.75,117.85,118.47,1391402,0
+ESGU.US,D,20240614,000000,118.2,118.52,117.94,118.5,843355,0
+ESGU.US,D,20240617,000000,118.47,119.79,118.28,119.48,844249,0
+ESGU.US,D,20240618,000000,119.43,119.88,119.43,119.84,776866,0
+ESGU.US,D,20240620,000000,120.03,120.21,119.11,119.49,940574,0
+ESGU.US,D,20240621,000000,119.28,119.579,118.99,119.32,441339,0
+ESGU.US,D,20240624,000000,119.12,119.9,118.94,118.94,2971042,0
+ESGU.US,D,20240625,000000,119.34,119.445,118.87,119.38,525602,0
+ESGU.US,D,20240626,000000,119.11,119.62,118.922,119.49,671617,0
+ESGU.US,D,20240627,000000,119.43,119.87,119.36,119.74,1610989,0
+ESGU.US,D,20240628,000000,119.92,120.67,119.06,119.32,707662,0
+ESGU.US,D,20240701,000000,119.53,119.78,118.94,119.56,574410,0
+ESGU.US,D,20240702,000000,119.11,120.35,119.11,120.35,794861,0
+ESGU.US,D,20240703,000000,120.26,121.03,120.26,120.93,415732,0
+ESGU.US,D,20240705,000000,120.91,121.66,120.83,121.57,523226,0
+ESGU.US,D,20240708,000000,121.75,121.92,121.56,121.78,386271,0
+ESGU.US,D,20240709,000000,121.99,122.16,121.83,121.92,757960,0
+ESGU.US,D,20240710,000000,122.26,123.14,122.04,123.05,1245216,0
+ESGU.US,D,20240711,000000,123.17,123.38,121.97,122.09,1264367,0
+ESGU.US,D,20240712,000000,122.23,123.7,122.23,122.89,482674,0
+ESGU.US,D,20240715,000000,123.3,123.94,122.8,123.1,741995,0
+ESGU.US,D,20240716,000000,123.58,124.11,123.39,124.07,759703,0
+ESGU.US,D,20240717,000000,122.6,123.06,122.21,122.22,868964,0
+ESGU.US,D,20240718,000000,122.67,122.775,120.72,121.17,2137542,0
+ESGU.US,D,20240719,000000,121.08,121.47,120.15,120.38,1375990,0
+ESGU.US,D,20240722,000000,121.2,121.7921,120.9,121.69,525435,0
+ESGU.US,D,20240723,000000,121.64,122.15,121.41,121.46,517608,0
+ESGU.US,D,20240724,000000,120.35,120.49,118.54,118.76,484303,0
+ESGU.US,D,20240725,000000,118.72,120.2,117.95,118.13,1178585,0
+ESGU.US,D,20240726,000000,119.12,120.18,118.9,119.62,753555,0
+ESGU.US,D,20240729,000000,120.02,120.1699,119.2618,119.61,995745,0
+ESGU.US,D,20240730,000000,119.97,120.16,118.26,119.04,1316897,0
+ESGU.US,D,20240731,000000,120.75,121.685,120.4,121.06,359398,0
+ESGU.US,D,20240801,000000,121.51,122.05,118.57,119.28,881760,0
+ESGU.US,D,20240802,000000,117.43,117.8,115.95,116.93,575820,0
+ESGU.US,D,20240805,000000,111.88,114.91,111.88,113.45,1733627,0
+ESGU.US,D,20240806,000000,114.17,116.3,113.75,114.62,1465522,0
+ESGU.US,D,20240807,000000,116.17,116.7499,113.67,113.75,552460,0
+ESGU.US,D,20240808,000000,115.06,116.59,114.545,116.48,439063,0
+ESGU.US,D,20240809,000000,116.24,117.31,116.05,116.93,507346,0
+ESGU.US,D,20240812,000000,117.17,117.59,116.58,117.03,338771,0
+ESGU.US,D,20240813,000000,117.74,119.04,117.72,119.02,301360,0
+ESGU.US,D,20240814,000000,119.31,119.6625,118.65,119.4,474549,0
+ESGU.US,D,20240815,000000,120.54,121.45,120.54,121.44,175190,0
+ESGU.US,D,20240816,000000,121,121.83,121,121.64,443663,0
+ESGU.US,D,20240819,000000,121.65,122.87,121.59,122.87,256699,0
+ESGU.US,D,20240820,000000,122.7,123.1199,122.332,122.62,272104,0
+ESGU.US,D,20240821,000000,122.81,123.4029,122.54,123.17,309519,0
+ESGU.US,D,20240822,000000,123.47,123.68,121.85,122.08,600167,0
+ESGU.US,D,20240823,000000,122.72,123.63,122.49,123.47,270828,0
+ESGU.US,D,20240826,000000,123.59,123.8481,122.77,123.11,225302,0
+ESGU.US,D,20240827,000000,122.77,123.36,122.58,123.25,750554,0
+ESGU.US,D,20240828,000000,123.17,123.19,121.8515,122.56,635130,0
+ESGU.US,D,20240829,000000,122.96,123.78,122.39,122.63,282612,0
+ESGU.US,D,20240830,000000,123.24,123.94,122.41,123.82,525875,0
+ESGU.US,D,20240903,000000,123.11,123.11,120.73,121.28,503542,0
+ESGU.US,D,20240904,000000,120.74,121.6,120.56,120.86,619847,0
+ESGU.US,D,20240905,000000,120.82,121.44,120.02,120.58,739126,0
+ESGU.US,D,20240906,000000,120.63,120.99,118.39,118.63,363909,0
+ESGU.US,D,20240909,000000,119.56,120.269,119.1419,119.99,240487,0
+ESGU.US,D,20240910,000000,120.35,120.57,119.34,120.51,228141,0
+ESGU.US,D,20240911,000000,120.48,122,118.62,121.79,375487,0
+ESGU.US,D,20240912,000000,122,122.91,121.46,122.86,1002371,0
+ESGU.US,D,20240913,000000,123.02,123.789,122.95,123.57,237259,0
+ESGU.US,D,20240916,000000,123.46,123.87,123.2,123.84,352743,0
+ESGU.US,D,20240917,000000,124.25,124.5902,123.43,123.93,279202,0
+ESGU.US,D,20240918,000000,123.93,125.19,123.46,123.56,354996,0
+ESGU.US,D,20240919,000000,125.56,126.089,125.12,125.72,421517,0
+ESGU.US,D,20240920,000000,125.43,125.68,124.7771,125.36,1107887,0
+ESGU.US,D,20240923,000000,125.62,125.86,125.42,125.72,633987,0
+ESGU.US,D,20240924,000000,125.87,126.06,125.3061,126.02,364310,0
+ESGU.US,D,20240925,000000,125.57,125.79,125.141,125.35,286527,0
+ESGU.US,D,20240926,000000,126.33,126.33,125.36,125.88,539885,0
+ESGU.US,D,20240927,000000,126.16,126.26,125.42,125.67,395803,0
+ESGU.US,D,20240930,000000,125.49,126.29,124.95,126.18,431162,0
+ESGU.US,D,20241001,000000,126.03,126.03,124.435,124.97,563662,0
+ESGU.US,D,20241002,000000,124.72,125.28,124.3,124.98,326488,0
+ESGU.US,D,20241003,000000,124.61,125.145,124.275,124.75,423258,0
+ESGU.US,D,20241004,000000,125.88,125.97,124.89,125.9,267024,0
+ESGU.US,D,20241007,000000,125.46,125.619,124.56,124.8,236134,0
+ESGU.US,D,20241008,000000,125.2,126.13,125.2,126,466828,0
+ESGU.US,D,20241009,000000,126.01,126.98,125.9249,126.88,257099,0
+ESGU.US,D,20241010,000000,126.59,126.97,126.27,126.67,481363,0
+ESGU.US,D,20241011,000000,126.53,127.55,126.53,127.39,299772,0
+ESGU.US,D,20241014,000000,127.7,128.65,127.7,128.46,249575,0
+ESGU.US,D,20241015,000000,128.41,128.61,127.22,127.46,410895,0
+ESGU.US,D,20241016,000000,127.47,128.09,127.31,127.99,526586,0
+ESGU.US,D,20241017,000000,128.67,128.67,127.89,127.89,273991,0
+ESGU.US,D,20241018,000000,128.31,128.49,127.97,128.35,284049,0
+ESGU.US,D,20241021,000000,128.13,128.305,127.4,128.09,310228,0
+ESGU.US,D,20241022,000000,127.51,128.15,127.31,127.85,866852,0
+ESGU.US,D,20241023,000000,127.39,127.58,125.96,126.75,360546,0
+ESGU.US,D,20241024,000000,127.15,127.2425,126.569,127.08,276961,0
+ESGU.US,D,20241025,000000,127.55,128.23,126.85,127.07,324103,0
+ESGU.US,D,20241028,000000,127.75,127.85,127.38,127.47,317228,0
+ESGU.US,D,20241029,000000,127.12,127.83,126.87,127.61,515733,0
+ESGU.US,D,20241030,000000,127.39,128.01,127.12,127.24,670106,0
+ESGU.US,D,20241031,000000,126.36,126.36,124.61,124.61,634486,0
+ESGU.US,D,20241101,000000,125.42,126.38,125.33,125.4,663713,0
+ESGU.US,D,20241104,000000,125.34,125.81,124.791,125.19,967351,0
+ESGU.US,D,20241105,000000,125.35,126.71,125.22,126.71,1014291,0
+ESGU.US,D,20241106,000000,129.25,130.05,128.67,129.83,978107,0
+ESGU.US,D,20241107,000000,130.26,131.1663,130.242,130.99,613060,0
+ESGU.US,D,20241108,000000,131.12,131.889,131.022,131.58,365249,0
+ESGU.US,D,20241111,000000,131.98,132.12,131.49,131.9,401681,0
+ESGU.US,D,20241112,000000,131.79,131.99,130.95,131.42,344003,0
+ESGU.US,D,20241113,000000,131.44,131.98,131.08,131.47,420863,0
+ESGU.US,D,20241114,000000,131.53,131.62,130.53,130.71,466529,0
+ESGU.US,D,20241115,000000,129.92,129.92,128.54,128.9,1057537,0
+ESGU.US,D,20241118,000000,128.96,129.73,128.8551,129.43,571023,0
+ESGU.US,D,20241119,000000,128.52,130,128.5,129.88,465502,0
+ESGU.US,D,20241120,000000,129.92,130.01,128.695,129.98,411783,0
+ESGU.US,D,20241121,000000,130.52,131.189,129.515,130.89,699283,0
+ESGU.US,D,20241122,000000,130.89,131.34,130.775,131.23,1546719,0
+ESGU.US,D,20241125,000000,132,132.42,131.24,131.75,713422,0
+ESGU.US,D,20241126,000000,131.93,132.5,131.83,132.36,631049,0
+ESGU.US,D,20241127,000000,132.17,132.33,131.51,131.84,709856,0
+ESGU.US,D,20241129,000000,132.03,132.88,132.03,132.72,468433,0
+ESGU.US,D,20241202,000000,132.72,133.07,132.65,132.89,2535771,0
+ESGU.US,D,20241203,000000,132.89,133.07,132.62,133.03,471942,0
+ESGU.US,D,20241204,000000,133.43,134.09,133.38,134.05,688756,0
+ESGU.US,D,20241205,000000,133.99,134.17,133.67,133.71,858961,0
+ESGU.US,D,20241206,000000,133.82,134.27,133.82,134.05,637345,0
+ESGU.US,D,20241209,000000,133.9,133.975,133.15,133.29,2070688,0
+ESGU.US,D,20241210,000000,133.29,133.39,132.6,132.75,2040854,0
+ESGU.US,D,20241211,000000,133.52,134.0166,133.34,133.83,2996398,0
+ESGU.US,D,20241212,000000,133.56,133.775,133.16,133.16,702060,0
+ESGU.US,D,20241213,000000,133.53,133.73,132.76,133.07,826741,0
+ESGU.US,D,20241216,000000,133.4,133.8,133.3087,133.62,923660,0
+ESGU.US,D,20241217,000000,132.46,132.769,132.26,132.54,526967,0
+ESGU.US,D,20241218,000000,132.64,132.92,128.42,128.48,1037612,0
+ESGU.US,D,20241219,000000,129.48,129.95,128.34,128.35,3289792,0
+ESGU.US,D,20241220,000000,127.8,130.941,127.77,129.94,996830,0
+ESGU.US,D,20241223,000000,129.86,130.85,129.225,130.74,697958,0
+ESGU.US,D,20241224,000000,130.95,132.19,130.9,132.19,374089,0
+ESGU.US,D,20241226,000000,131.77,132.3698,131.5,132.17,548549,0
+ESGU.US,D,20241227,000000,131.48,131.48,129.87,130.74,357917,0
+ESGU.US,D,20241230,000000,129.21,130.051,128.4444,129.36,472280,0
+ESGU.US,D,20241231,000000,129.63,129.8491,128.5,128.82,502667,0
+ESGU.US,D,20250102,000000,129.42,130.01,127.75,128.64,395924,0
+ESGU.US,D,20250103,000000,129.17,130.3646,129.0115,130.22,619801,0
+ESGU.US,D,20250106,000000,131.12,131.909,130.62,130.95,335887,0
+ESGU.US,D,20250107,000000,131.48,131.49,129.0917,129.47,296054,0
+ESGU.US,D,20250108,000000,129.38,129.9391,128.81,129.69,448787,0
+ESGU.US,D,20250110,000000,128.84,128.88,127.33,127.69,719139,0
+ESGU.US,D,20250113,000000,126.52,128,126.52,127.94,663980,0
+ESGU.US,D,20250114,000000,128.56,128.76,127.4,128.23,531714,0
+ESGU.US,D,20250115,000000,130.12,130.795,129.81,130.55,617819,0
+ESGU.US,D,20250116,000000,130.63,130.9349,130.2143,130.36,4480411,0
+ESGU.US,D,20250117,000000,131.68,132.09,131.362,131.66,1043326,0
+ESGU.US,D,20250121,000000,132.2,132.905,131.93,132.9,347510,0
+ESGU.US,D,20250122,000000,133.4,133.965,133.4,133.63,619428,0
+ESGU.US,D,20250123,000000,133.38,134.3,133.38,134.3,660101,0
+ESGU.US,D,20250124,000000,134.26,134.5,133.625,133.88,584900,0
+ESGU.US,D,20250127,000000,130.75,131.94,130.75,131.73,544315,0
+ESGU.US,D,20250128,000000,132.15,133.18,131.3901,132.94,609358,0
+ESGU.US,D,20250129,000000,132.68,132.88,131.8,132.32,796770,0
+ESGU.US,D,20250130,000000,132.64,133.4399,132.2,133.01,500267,0
+ESGU.US,D,20250131,000000,133.47,134.12,132.17,132.26,330748,0
+ESGU.US,D,20250203,000000,130.12,131.95,129.765,131.39,633857,0
+ESGU.US,D,20250204,000000,131.31,132.27,131.2901,132.15,380533,0
+ESGU.US,D,20250205,000000,131.91,132.75,131.455,132.75,563215,0
+ESGU.US,D,20250206,000000,133.17,133.21,132.2653,133.03,720902,0
+ESGU.US,D,20250207,000000,133.02,133.35,131.6,131.78,310885,0
+ESGU.US,D,20250210,000000,132.39,132.79,132.19,132.57,300789,0
+ESGU.US,D,20250211,000000,132.06,132.79,132.06,132.68,281498,0
+ESGU.US,D,20250212,000000,131.24,132.46,131.23,132.17,326827,0
+ESGU.US,D,20250213,000000,132.38,133.6,132.18,133.55,576323,0
+ESGU.US,D,20250214,000000,133.47,133.72,133.36,133.45,557324,0
+ESGU.US,D,20250218,000000,133.75,133.94,133.265,133.94,442204,0
+ESGU.US,D,20250219,000000,133.46,134.2,133.41,134.17,410511,0
+ESGU.US,D,20250220,000000,133.86,133.98,132.98,133.67,460286,0
+ESGU.US,D,20250221,000000,133.6,133.65,131.19,131.25,484728,0
+ESGU.US,D,20250224,000000,131.68,131.77,130.4,130.53,905066,0
+ESGU.US,D,20250225,000000,130.48,130.66,128.96,129.85,708884,0
+ESGU.US,D,20250226,000000,130.38,131.14,129.49,130.05,339588,0
+ESGU.US,D,20250227,000000,130.68,130.75,127.89,127.92,3891544,0
+ESGU.US,D,20250228,000000,127.94,130.02,127.43,129.89,1188644,0
+ESGU.US,D,20250303,000000,130.29,130.58,126.82,127.64,967450,0
+ESGU.US,D,20250304,000000,126.54,127.989,125.05,126.04,973725,0
+ESGU.US,D,20250305,000000,126,127.83,125.3,127.41,1112691,0
+ESGU.US,D,20250306,000000,125.61,126.7,124.47,124.97,871786,0
+ESGU.US,D,20250307,000000,124.5,126.02,123.4,125.6,719673,0
+ESGU.US,D,20250310,000000,123.79,124.26,121.2,122.18,1196981,0
+ESGU.US,D,20250311,000000,121.89,122.765,120.41,121.19,1139386,0
+ESGU.US,D,20250312,000000,122.6,122.88,120.81,121.95,799051,0
+ESGU.US,D,20250313,000000,122,122.03,119.84,120.24,757620,0
+ESGU.US,D,20250314,000000,121.26,123.03,121.26,122.83,397157,0
+ESGU.US,D,20250317,000000,122.59,124.31,122.59,123.74,964752,0
+ESGU.US,D,20250318,000000,122.79,122.905,121.67,122.11,330644,0
+ESGU.US,D,20250319,000000,122.35,124.265,122.285,123.41,438327,0
+ESGU.US,D,20250320,000000,122.63,124.13,122.51,123.11,324249,0
+ESGU.US,D,20250321,000000,121.96,123.31,121.9,123.2,290320,0
+ESGU.US,D,20250324,000000,124.56,125.65,124.47,125.43,532445,0
+ESGU.US,D,20250325,000000,125.62,125.96,125.39,125.68,697435,0
+ESGU.US,D,20250326,000000,125.53,125.79,123.8791,124.22,505577,0
+ESGU.US,D,20250327,000000,123.79,124.5787,123.36,123.74,374758,0
+ESGU.US,D,20250328,000000,123.26,123.55,121.07,121.22,601236,0
+ESGU.US,D,20250331,000000,119.76,122.14,119.185,121.91,545599,0
+ESGU.US,D,20250401,000000,121.45,122.747,120.72,122.43,419638,0
+ESGU.US,D,20250402,000000,121.15,123.81,121.15,123.29,383431,0
+ESGU.US,D,20250403,000000,118.57,119.4,117.145,117.16,1212525,0
+ESGU.US,D,20250404,000000,114,114.68,110.2,110.23,2187378,0
+ESGU.US,D,20250407,000000,106.54,114.13,105.18,109.84,1844348,0
+ESGU.US,D,20250408,000000,113.62,114.39,106.56,108.06,1244085,0
+ESGU.US,D,20250409,000000,107.25,118.97,107.25,118.51,801873,0
+ESGU.US,D,20250410,000000,115.97,116.26,111.15,114.16,914247,0
+ESGU.US,D,20250411,000000,113.86,116.6473,113.19,116.12,516680,0
+ESGU.US,D,20250414,000000,118.53,118.53,116.285,117.23,555487,0
+ESGU.US,D,20250415,000000,117.5,118.27,116.881,117.13,328118,0
+ESGU.US,D,20250416,000000,115.73,116.455,113.31,114.54,279829,0
+ESGU.US,D,20250417,000000,114.84,115.65,114.2,114.68,588797,0
+ESGU.US,D,20250421,000000,113.43,113.525,110.69,111.81,462184,0
+ESGU.US,D,20250422,000000,113.11,115.1989,113.1,114.73,520506,0
+ESGU.US,D,20250423,000000,117.76,118.73,116.22,116.63,890711,0
+ESGU.US,D,20250424,000000,116.96,119.18,116.64,119.1,314934,0
+ESGU.US,D,20250425,000000,119.07,120.0721,118.54,119.99,347404,0
+ESGU.US,D,20250428,000000,120.21,120.56,118.76,120.06,930858,0
+ESGU.US,D,20250429,000000,119.58,121.06,119.55,120.83,301490,0
+ESGU.US,D,20250430,000000,119.21,121.35,118.11,121.08,427755,0
+ESGU.US,D,20250501,000000,122.3,123.03,121.66,121.73,602630,0
+ESGU.US,D,20250502,000000,123.3,123.9899,122.87,123.61,330210,0
+ESGU.US,D,20250505,000000,122.69,123.72,122.66,123.04,298988,0
+ESGU.US,D,20250506,000000,121.82,122.87,121.5518,121.94,637946,0
+ESGU.US,D,20250507,000000,122.26,122.95,121.35,122.51,464778,0
+ESGU.US,D,20250508,000000,123.44,124.597,122.7,123.37,442389,0
+ESGU.US,D,20250509,000000,123.86,123.9628,122.955,123.29,255109,0
+ESGU.US,D,20250512,000000,127.14,127.51,126.19,127.51,516375,0
+ESGU.US,D,20250513,000000,127.7,128.9095,127.552,128.41,521034,0
+ESGU.US,D,20250514,000000,128.61,128.85,128.14,128.54,274056,0
+ESGU.US,D,20250515,000000,128.05,129.34,128.05,129.25,1042442,0
+ESGU.US,D,20250516,000000,129.4,130.135,129.0589,130.13,272977,0
+ESGU.US,D,20250519,000000,128.64,130.39,128.64,130.27,301627,0
+ESGU.US,D,20250520,000000,129.84,130.0599,129.14,129.83,351254,0
+ESGU.US,D,20250521,000000,128.8,129.6999,127.32,127.55,567288,0
+ESGU.US,D,20250522,000000,127.59,128.35,127.22,127.59,405040,0
+ESGU.US,D,20250523,000000,125.98,127.26,125.98,126.68,605772,0
+ESGU.US,D,20250527,000000,128.1,129.34,127.83,129.33,398234,0
+ESGU.US,D,20250528,000000,129.36,129.728,128.415,128.55,566213,0
+ESGU.US,D,20250529,000000,129.72,129.72,128.26,129.12,605546,0
+ESGU.US,D,20250530,000000,128.79,129.3,127.645,128.98,377003,0
+ESGU.US,D,20250602,000000,128.66,129.64,127.95,129.63,368772,0
+ESGU.US,D,20250603,000000,129.6,130.68,129.53,130.49,269943,0
+ESGU.US,D,20250604,000000,130.64,130.91,130.35,130.46,296256,0
+ESGU.US,D,20250605,000000,130.91,131.23,129.56,129.89,1151370,0
+ESGU.US,D,20250606,000000,131,131.53,130.74,131.18,245522,0
+ESGU.US,D,20250609,000000,131.4,131.56,131.055,131.24,517877,0
+ESGU.US,D,20250610,000000,131.26,131.95,131.07,131.89,396489,0
+ESGU.US,D,20250611,000000,132.06,132.3199,131.05,131.5,358564,0
+ESGU.US,D,20250612,000000,131.13,132.05,131.13,132.05,441866,0
+ESGU.US,D,20250613,000000,130.85,131.588,130.19,130.45,536906,0
+ESGU.US,D,20250616,000000,130.82,131.81,130.82,131.48,423122,0
+ESGU.US,D,20250617,000000,130.9,131.2691,130.19,130.35,1033590,0
+ESGU.US,D,20250618,000000,130.64,131.151,130.165,130.33,541912,0
+ESGU.US,D,20250620,000000,131.03,131.14,129.64,129.97,327635,0
+ESGU.US,D,20250623,000000,130.01,131.28,129.39,131.23,740497,0
+ESGU.US,D,20250624,000000,132.09,132.96,131.98,132.8,371321,0
+ESGU.US,D,20250625,000000,132.97,133.11,132.53,132.74,283131,0
+ESGU.US,D,20250626,000000,133.23,133.84,132.975,133.8,566560,0
+ESGU.US,D,20250627,000000,134.05,134.74,133.51,134.33,417874,0
+ESGU.US,D,20250630,000000,135.03,135.435,134.58,135.3,866568,0
+ESGU.US,D,20250701,000000,134.91,135.235,134.52,134.94,607809,0
+ESGU.US,D,20250702,000000,134.79,135.6,134.79,135.6,1104219,0
+ESGU.US,D,20250703,000000,135.99,136.78,135.99,136.58,326951,0
+ESGU.US,D,20250707,000000,136.19,136.27,134.97,135.57,515846,0
+ESGU.US,D,20250708,000000,135.76,135.865,135.3439,135.46,399921,0
+ESGU.US,D,20250709,000000,135.98,136.3792,135.6,136.34,573273,0
+ESGU.US,D,20250710,000000,136.4,136.845,135.9896,136.57,363552,0
+ESGU.US,D,20250711,000000,135.95,136.28,135.64,136.04,357881,0
+ESGU.US,D,20250714,000000,136.01,136.41,135.673,136.34,265736,0
+ESGU.US,D,20250715,000000,136.88,136.89,135.73,135.75,219835,0
+ESGU.US,D,20250716,000000,136.1,136.29,134.82,136.21,510017,0
+ESGU.US,D,20250717,000000,136.28,137.14,136.235,137.09,334248,0
+ESGU.US,D,20250718,000000,137.53,137.53,136.755,137.06,429089,0
+ESGU.US,D,20250721,000000,137.24,137.8,137.105,137.19,807340,0
+ESGU.US,D,20250722,000000,137.25,137.5,136.68,137.36,720563,0
+ESGU.US,D,20250723,000000,137.79,138.4,137.46,138.4,374590,0
+ESGU.US,D,20250724,000000,138.45,138.85,138.41,138.51,363714,0
+ESGU.US,D,20250725,000000,138.71,139.245,138.6394,139.14,366505,0
+ESGU.US,D,20250728,000000,139.32,139.35,138.84,139.06,416934,0
+ESGU.US,D,20250729,000000,139.47,139.47,138.6035,138.8,275762,0
+ESGU.US,D,20250730,000000,138.87,139.39,138.085,138.68,525680,0
+ESGU.US,D,20250731,000000,139.81,139.94,137.94,138.24,484207,0
+ESGU.US,D,20250801,000000,136.8,136.8,135.34,135.88,277754,0
+ESGU.US,D,20250804,000000,136.72,138.08,136.72,138.08,432782,0
+ESGU.US,D,20250805,000000,138.14,138.3501,137.14,137.33,975499,0
+ESGU.US,D,20250806,000000,137.51,138.5199,137.3916,138.38,493874,0
+ESGU.US,D,20250807,000000,139.18,139.37,137.63,138.34,299570,0
+ESGU.US,D,20250808,000000,138.67,139.43,138.67,139.35,226855,0
+ESGU.US,D,20250811,000000,139.35,139.71,138.72,138.96,276104,0
+ESGU.US,D,20250812,000000,139.48,140.48,139.13,140.44,691201,0
+ESGU.US,D,20250813,000000,140.89,141.15,140.5,140.95,348170,0
+ESGU.US,D,20250814,000000,140.42,141.0578,140.39,140.78,262272,0
+ESGU.US,D,20250815,000000,141.13,141.13,140.39,140.6,262586,0
+ESGU.US,D,20250818,000000,140.37,140.72,140.32,140.59,453128,0
+ESGU.US,D,20250819,000000,140.62,140.77,139.51,139.76,398366,0
+ESGU.US,D,20250820,000000,139.58,139.67,138.24,139.42,301127,0
+ESGU.US,D,20250821,000000,138.99,139.425,138.57,138.91,564759,0
+ESGU.US,D,20250822,000000,139.28,141.35,139.28,141.08,308828,0
+ESGU.US,D,20250825,000000,140.75,141.06,140.41,140.43,1091932,0
+ESGU.US,D,20250826,000000,140.41,141.08,140.29,141.03,190949,0
+ESGU.US,D,20250827,000000,140.9,141.55,140.9,141.43,325702,0
+ESGU.US,D,20250828,000000,141.5,142.065,141.25,141.97,499681,0
+ESGU.US,D,20250829,000000,141.65,141.66,140.67,141.02,283821,0
+ESGU.US,D,20250902,000000,139.16,139.96,138.75,139.92,374541,0
+ESGU.US,D,20250903,000000,140.42,140.73,139.88,140.59,318884,0
+ESGU.US,D,20250904,000000,140.7,141.725,140.45,141.72,348810,0
+ESGU.US,D,20250905,000000,142.35,142.3885,140.53,141.42,319665,0
+ESGU.US,D,20250908,000000,141.81,141.99,141.443,141.8,540859,0
+ESGU.US,D,20250909,000000,141.77,142.23,141.41,142.13,473835,0
+ESGU.US,D,20250910,000000,142.84,143.0235,142.115,142.5,704044,0
+ESGU.US,D,20250911,000000,142.89,143.89,142.8,143.75,860046,0
+ESGU.US,D,20250912,000000,143.72,144,143.52,143.59,729483,0
+ESGU.US,D,20250915,000000,144.03,144.43,144.03,144.37,703192,0
+ESGU.US,D,20250916,000000,144.07,144.21,143.54,143.73,1559112,0
+ESGU.US,D,20250917,000000,143.7,144.19,142.54,143.64,744843,0
+ESGU.US,D,20250918,000000,144.3,145.01,143.96,144.45,727526,0
+ESGU.US,D,20250919,000000,144.93,145.28,144.39,145.14,381707,0
+ESGU.US,D,20250922,000000,144.81,145.94,144.81,145.86,658503,0
+ESGU.US,D,20250923,000000,145.87,145.94,144.76,145.03,430443,0
+ESGU.US,D,20250924,000000,145.34,145.34,144.24,144.58,405146,0
+ESGU.US,D,20250925,000000,143.89,144.1538,143.06,143.84,443368,0
+ESGU.US,D,20250926,000000,144.13,144.83,143.83,144.75,547509,0
+ESGU.US,D,20250929,000000,145.31,145.51,144.81,145.19,1125168,0
+ESGU.US,D,20250930,000000,144.96,145.72,144.64,145.6,641354,0
+ESGU.US,D,20251001,000000,144.95,146.2765,144.95,146.14,693474,0
+ESGU.US,D,20251002,000000,146.57,146.59,145.8389,146.44,541660,0
+ESGU.US,D,20251003,000000,146.53,147.1748,146.2,146.46,463324,0
+ESGU.US,D,20251006,000000,146.95,147.12,146.4401,146.93,428273,0
+ESGU.US,D,20251007,000000,147.1,147.21,145.92,146.27,652755,0
+ESGU.US,D,20251008,000000,146.61,147.22,146.38,147.19,350093,0
+ESGU.US,D,20251009,000000,147.22,147.36,146.43,146.78,668981,0
+ESGU.US,D,20251010,000000,147.01,147.42,142.76,142.82,899652,0
+ESGU.US,D,20251013,000000,144.44,145.3,144.3,144.92,1495396,0
+ESGU.US,D,20251014,000000,143.57,145.485,142.75,144.68,960140,0
+ESGU.US,D,20251015,000000,145.74,146.5,144.09,145.34,390334,0
+ESGU.US,D,20251016,000000,145.71,146.14,143.71,144.48,390598,0
+ESGU.US,D,20251017,000000,144.06,145.54,143.91,145.28,376709,0
+ESGU.US,D,20251020,000000,145.97,147.04,145.97,146.82,555956,0
+ESGU.US,D,20251021,000000,146.82,147.33,146.59,146.94,606185,0
+ESGU.US,D,20251022,000000,147.04,147.04,145.08,146.04,407664,0
+ESGU.US,D,20251023,000000,146.14,147.22,146.08,146.96,557874,0
+ESGU.US,D,20251024,000000,147.96,148.49,147.92,148.23,306860,0
+ESGU.US,D,20251027,000000,149.47,150.07,149.32,150.03,243603,0
+ESGU.US,D,20251028,000000,150.33,150.78,149.92,150.34,1474227,0
+ESGU.US,D,20251029,000000,150.67,150.93,149.44,150.36,436897,0
+ESGU.US,D,20251030,000000,149.6,150.305,148.92,148.92,554592,0
+ESGU.US,D,20251031,000000,150.15,150.17,148.99,149.62,302382,0
+ESGU.US,D,20251103,000000,150.35,150.35,149.1,149.94,318938,0
+ESGU.US,D,20251104,000000,148.14,149.15,147.91,148.06,612396,0
+ESGU.US,D,20251105,000000,147.91,149.299,147.82,148.55,759060,0
+ESGU.US,D,20251106,000000,148.29,148.5,146.52,146.89,503058,0
+ESGU.US,D,20251107,000000,146.1,147.08,144.85,147.06,594163,0
+ESGU.US,D,20251110,000000,148.45,149.57,147.99,149.4,517832,0
+ESGU.US,D,20251111,000000,148.88,149.82,148.82,149.64,407826,0
+ESGU.US,D,20251112,000000,150.07,150.185,149.32,149.8,327012,0
+ESGU.US,D,20251113,000000,149.05,149.115,146.82,147.14,507592,0
+ESGU.US,D,20251114,000000,145.58,147.94,145.2,146.89,1410781,0
+ESGU.US,D,20251117,000000,146.49,147.43,144.9,145.63,962819,0
+ESGU.US,D,20251118,000000,144.67,145.48,143.47,144.42,985198,0
+ESGU.US,D,20251119,000000,144.49,145.99,144.12,144.98,396429,0
+ESGU.US,D,20251120,000000,147.36,147.7,142.49,142.64,884128,0
+ESGU.US,D,20251121,000000,143.06,145.29,142.25,144.06,830387,0
+ESGU.US,D,20251124,000000,144.82,146.515,144.625,146.23,656424,0
+ESGU.US,D,20251125,000000,146.2,147.89,145.32,147.62,504904,0
+ESGU.US,D,20251126,000000,148.16,149.06,148.075,148.6,826452,0
+ESGU.US,D,20251128,000000,149,149.48,148.82,149.44,589352,0
+ESGU.US,D,20251201,000000,148.5,149.34,148.395,148.74,265940,0
+ESGU.US,D,20251202,000000,149.24,149.58,148.62,149.06,339807,0
+ESGU.US,D,20251203,000000,148.85,149.815,148.7,149.61,1219837,0
+ESGU.US,D,20251204,000000,149.93,149.93,149.1527,149.78,614715,0
+ESGU.US,D,20251205,000000,149.91,150.645,149.83,150.07,323664,0
+ESGU.US,D,20251208,000000,150.29,150.29,149.24,149.67,406622,0
+ESGU.US,D,20251209,000000,149.54,150.03,149.385,149.46,602972,0
+ESGU.US,D,20251210,000000,149.32,150.78,149.12,150.46,563464,0
+ESGU.US,D,20251211,000000,149.99,150.91,149.3525,150.85,496474,0
+ESGU.US,D,20251212,000000,150.57,150.79,148.64,149.15,543846,0
+ESGU.US,D,20251215,000000,150.06,150.06,148.595,148.78,458808,0
+ESGU.US,D,20251216,000000,147.99,148.5,147.22,148.06,1444881,0
+ESGU.US,D,20251217,000000,148.15,148.315,146.3,146.31,1211974,0
+ESGU.US,D,20251218,000000,147.77,148.37,147.13,147.43,360247,0
+ESGU.US,D,20251219,000000,147.99,148.95,147.99,148.81,360535,0
+ESGU.US,D,20251222,000000,149.51,149.86,149.32,149.78,344718,0
+ESGU.US,D,20251223,000000,149.47,150.43,149.47,150.4,342828,0
+ESGU.US,D,20251224,000000,150.31,150.99,150.31,150.88,1499543,0
+ESGU.US,D,20251226,000000,150.96,151.1599,150.69,150.93,1294511,0
+ESGU.US,D,20251229,000000,150.21,150.69,149.98,150.37,582171,0
+ESGU.US,D,20251230,000000,150.22,150.4819,150.06,150.14,573202,0
+ESGU.US,D,20251231,000000,150.12,150.21,148.94,148.98,485964,0
+ESGU.US,D,20260102,000000,149.75,150.01,148.49,149.19,730763,0
+ESGU.US,D,20260105,000000,149.83,150.58,149.83,150.21,892993,0
+ESGU.US,D,20260106,000000,150.21,151.34,150.18,151.22,501860,0
+ESGU.US,D,20260107,000000,151.25,151.695,150.71,150.77,315350,0
+ESGU.US,D,20260108,000000,150.48,150.865,150.28,150.57,294537,0
+ESGU.US,D,20260109,000000,150.81,151.6955,150.48,151.44,474270,0
+ESGU.US,D,20260112,000000,150.58,151.79,150.58,151.62,369347,0
+ESGU.US,D,20260113,000000,151.75,151.75,150.7,151.24,708109,0
+ESGU.US,D,20260114,000000,150.6,150.755,149.55,150.46,776579,0
+ESGU.US,D,20260115,000000,151.37,151.64,150.7,150.9,271963,0
+ESGU.US,D,20260116,000000,151.22,151.33,150.48,150.77,207074,0
+ESGU.US,D,20260120,000000,148.43,149.21,147.36,147.56,918659,0
+ESGU.US,D,20260121,000000,147.99,150.02,147.77,149.24,1606477,0
+ESGU.US,D,20260122,000000,150.29,150.64,149.76,150.27,551167,0
+ESGU.US,D,20260123,000000,150.09,150.615,149.88,150.24,396657,0
+ESGU.US,D,20260126,000000,150.59,151.37,150.47,151.13,424379,0
+ESGU.US,D,20260127,000000,151.41,151.94,151.28,151.71,336062,0
+ESGU.US,D,20260128,000000,152.08,152.31,151.45,151.79,835345,0
+ESGU.US,D,20260129,000000,151.83,152.095,149.3,151.3,1068972,0
+ESGU.US,D,20260130,000000,150.71,151.3,149.71,150.77,807964,0
+ESGU.US,D,20260202,000000,150.15,151.77,150.15,151.49,712222,0
+ESGU.US,D,20260203,000000,151.59,151.69,148.67,149.77,1044557,0
+ESGU.US,D,20260204,000000,149.96,150.09,147.98,148.97,1433552,0
+ESGU.US,D,20260205,000000,147.85,148.45,146.79,147.13,1208255,0
+ESGU.US,D,20260206,000000,148.12,150.45,147.945,150.16,545853,0
+ESGU.US,D,20260209,000000,149.88,151.35,149.665,150.93,1187985,0
+ESGU.US,D,20260210,000000,151.1,151.39,150.37,150.48,456764,0
+ESGU.US,D,20260211,000000,151.48,151.575,149.77,150.43,654506,0
+ESGU.US,D,20260212,000000,150.83,151.0692,147.72,147.89,488473,0
+ESGU.US,D,20260213,000000,147.91,149.21,147.27,148.21,360756,0
+ESGU.US,D,20260217,000000,147.75,148.83,146.85,148.42,583880,0
+ESGU.US,D,20260218,000000,148.83,149.8301,148.425,149.2,448772,0
diff --git a/daily/us/nasdaq etfs/exus.us.txt b/daily/us/nasdaq etfs/exus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..686ed3d1bb160fd037e3f8db03904abc5ced2b20
--- /dev/null
+++ b/daily/us/nasdaq etfs/exus.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXUS.US,D,20250618,000000,25.04,25.04,24.94,24.94,203,0
+EXUS.US,D,20250620,000000,24.96,24.96,24.8201,24.8201,1022,0
+EXUS.US,D,20250624,000000,25.56,25.975,25.54,25.6583,1308,0
+EXUS.US,D,20250625,000000,26.6,26.6,25.5,25.515,1393,0
+EXUS.US,D,20250626,000000,25.83,25.83,25.74,25.74,250,0
+EXUS.US,D,20250627,000000,26.64,26.64,25.76,25.9784,10651,0
+EXUS.US,D,20250630,000000,27.13,27.13,25.8973,26.0859,1948,0
+EXUS.US,D,20250701,000000,27.14,27.14,25.745,25.745,541,0
+EXUS.US,D,20250702,000000,25.7204,26.31,25.7204,26.0013,1903,0
+EXUS.US,D,20250703,000000,27.11,27.11,25.98,25.98,2103,0
+EXUS.US,D,20250707,000000,25.71,25.72,25.6709,25.6709,642,0
+EXUS.US,D,20250709,000000,27.13,27.13,25.8803,26.03,467,0
+EXUS.US,D,20250714,000000,25.6248,25.6248,25.59,25.59,194,0
+EXUS.US,D,20250718,000000,25.59,25.6154,25.57,25.6154,671,0
+EXUS.US,D,20250724,000000,27.25,27.25,26.0541,26.0541,225,0
+EXUS.US,D,20250725,000000,26.03,26.1222,26.03,26.1222,232,0
+EXUS.US,D,20250728,000000,27.08,27.08,25.6,25.6618,3086,0
+EXUS.US,D,20250729,000000,25.7272,25.77,25.7231,25.7231,2517,0
+EXUS.US,D,20250730,000000,25.72,25.72,25.3068,25.3068,400,0
+EXUS.US,D,20250731,000000,25.26,25.26,24.9651,24.9651,100,0
+EXUS.US,D,20250801,000000,25.09,25.09,24.79,24.8165,805,0
+EXUS.US,D,20250806,000000,25.14,25.24,25.14,25.1826,1000,0
+EXUS.US,D,20250812,000000,25.4131,25.4243,25.4131,25.4243,198,0
+EXUS.US,D,20250814,000000,25.64,25.64,25.5656,25.5656,300,0
+EXUS.US,D,20250819,000000,25.6,26.06,25.6,25.631,857,0
+EXUS.US,D,20250822,000000,25.92,26.22,25.92,26.0047,979,0
+EXUS.US,D,20250825,000000,25.85,26.35,25.7432,25.7599,967,0
+EXUS.US,D,20250829,000000,25.67,25.88,25.67,25.7974,812,0
+EXUS.US,D,20250904,000000,26.59,26.59,25.6108,25.6108,143,0
+EXUS.US,D,20250909,000000,26.04,26.095,26.0399,26.095,1605,0
+EXUS.US,D,20250911,000000,26.35,26.55,26.35,26.4343,952,0
+EXUS.US,D,20250912,000000,26.2496,27.07,26.2496,26.5299,1106,0
+EXUS.US,D,20250915,000000,26.32,26.3597,26.32,26.3597,364,0
+EXUS.US,D,20250924,000000,26.0411,26.2243,26.04,26.2243,608,0
+EXUS.US,D,20250926,000000,25.85,25.85,25.84,25.8411,329,0
+EXUS.US,D,20250929,000000,25.984,25.984,25.9418,25.9418,208,0
+EXUS.US,D,20250930,000000,25.91,26.48,25.84,25.9512,9751,0
+EXUS.US,D,20251002,000000,27.06,27.06,25.9832,25.9832,283,0
+EXUS.US,D,20251009,000000,26,26.0047,26,26.0047,228,0
+EXUS.US,D,20251010,000000,25.2806,25.75,25.2806,25.3222,4138,0
+EXUS.US,D,20251016,000000,25.54,25.86,25.54,25.5736,1963,0
+EXUS.US,D,20251022,000000,25.85,26.02,25.85,25.9002,1800,0
+EXUS.US,D,20251023,000000,25.95,26.06,25.95,25.973,370,0
+EXUS.US,D,20251027,000000,26.1,26.3049,26.1,26.3049,706,0
+EXUS.US,D,20251029,000000,26.15,26.2347,26.15,26.2347,1446,0
+EXUS.US,D,20251030,000000,26.92,26.92,26.06,26.2432,864,0
+EXUS.US,D,20251105,000000,25.94,25.94,25.9117,25.9117,100,0
+EXUS.US,D,20251111,000000,26.26,26.2618,26.2197,26.2618,786,0
+EXUS.US,D,20251113,000000,27.04,27.04,25.99,25.99,1810,0
+EXUS.US,D,20251114,000000,25.41,26.03,25.41,25.9685,531,0
+EXUS.US,D,20251117,000000,25.41,25.558,25.41,25.558,233,0
+EXUS.US,D,20251118,000000,25.4,25.66,25.38,25.4997,2927,0
+EXUS.US,D,20251119,000000,25.23,25.46,25.15,25.241,915922,0
+EXUS.US,D,20251120,000000,25.33,25.36,24.72,24.74,7541,0
+EXUS.US,D,20251121,000000,24.88,25.04,24.88,25.025,1852,0
+EXUS.US,D,20251124,000000,25.02,25.0678,25.02,25.0678,617,0
+EXUS.US,D,20251125,000000,25.25,25.37,25.195,25.3528,6375,0
+EXUS.US,D,20251126,000000,25.4,25.53,25.4,25.462,1225,0
+EXUS.US,D,20251201,000000,25.537,25.537,25.3958,25.4,1750,0
+EXUS.US,D,20251202,000000,25.6,25.64,25.51,25.615,4154,0
+EXUS.US,D,20251203,000000,25.59,25.67,25.59,25.67,696,0
+EXUS.US,D,20251205,000000,25.79,25.79,25.6687,25.6687,676,0
+EXUS.US,D,20251208,000000,25.68,26.45,25.68,25.7516,37115,0
+EXUS.US,D,20251209,000000,25.555,25.555,25.5001,25.53,1055,0
+EXUS.US,D,20251210,000000,25.71,25.775,25.71,25.76,734,0
+EXUS.US,D,20251211,000000,25.7801,25.8282,25.7801,25.8282,3059,0
+EXUS.US,D,20251212,000000,25.7,25.72,25.61,25.67,4912,0
+EXUS.US,D,20251215,000000,25.83,25.83,25.6447,25.6447,2318,0
+EXUS.US,D,20251216,000000,25.4098,25.425,25.34,25.4107,2179,0
+EXUS.US,D,20251217,000000,25.26,25.26,25.15,25.195,589,0
+EXUS.US,D,20251218,000000,25.55,25.55,25.46,25.51,2145,0
+EXUS.US,D,20251219,000000,25.54,25.7763,25.54,25.68,2889,0
+EXUS.US,D,20251222,000000,25.84,25.89,25.81,25.8295,4466,0
+EXUS.US,D,20251223,000000,25.92,25.92,25.905,25.905,900,0
+EXUS.US,D,20251226,000000,25.86,25.96,25.86,25.96,2626,0
+EXUS.US,D,20251229,000000,25.95,25.988,25.95,25.988,715,0
+EXUS.US,D,20251230,000000,26.11,26.2473,26.08,26.1641,4040,0
+EXUS.US,D,20251231,000000,26.07,26.07,25.95,25.9996,1630,0
+EXUS.US,D,20260102,000000,26.3499,27.33,26.27,26.4181,251232,0
+EXUS.US,D,20260105,000000,26.42,26.93,26.42,26.845,1278,0
+EXUS.US,D,20260106,000000,27.05,27.0799,26.975,26.975,63314,0
+EXUS.US,D,20260107,000000,26.8414,26.95,26.79,26.8204,16809,0
+EXUS.US,D,20260108,000000,26.895,27.0993,26.895,27.0566,32915,0
+EXUS.US,D,20260109,000000,27.0902,27.1546,27.0902,27.1397,2763,0
+EXUS.US,D,20260112,000000,27.14,27.43,27.14,27.3293,15764,0
+EXUS.US,D,20260113,000000,27.42,27.42,27.1111,27.1111,7668,0
+EXUS.US,D,20260114,000000,26.95,27.03,26.87,27.0292,5611,0
+EXUS.US,D,20260115,000000,27.0803,27.0803,27.04,27.0432,838,0
+EXUS.US,D,20260116,000000,26.95,26.995,26.95,26.9806,1670,0
+EXUS.US,D,20260120,000000,26.71,26.74,26.6673,26.6856,2974,0
+EXUS.US,D,20260121,000000,26.83,26.9622,26.824,26.9622,1471,0
+EXUS.US,D,20260122,000000,27.04,27.05,26.98,27.0354,1362,0
+EXUS.US,D,20260123,000000,27.1,27.17,27.07,27.1626,2116,0
+EXUS.US,D,20260126,000000,27.15,27.15,27.1347,27.1347,63557,0
+EXUS.US,D,20260127,000000,27.5799,27.6195,27.5799,27.6195,1449,0
+EXUS.US,D,20260128,000000,27.69,27.69,27.49,27.535,11253,0
+EXUS.US,D,20260129,000000,27.2,27.4037,27.195,27.4037,2343,0
+EXUS.US,D,20260130,000000,27.27,27.27,26.9319,26.97,3466,0
+EXUS.US,D,20260202,000000,27.15,27.1598,27.12,27.1312,1186,0
+EXUS.US,D,20260203,000000,27.0358,27.04,26.945,26.965,11035,0
+EXUS.US,D,20260204,000000,27.04,27.19,26.9214,26.9214,3888,0
+EXUS.US,D,20260205,000000,26.5373,26.5373,26.28,26.35,5141,0
+EXUS.US,D,20260206,000000,26.6,26.885,26.6,26.885,3781,0
+EXUS.US,D,20260209,000000,27.08,27.275,27.08,27.275,844,0
+EXUS.US,D,20260210,000000,27.46,27.46,27.3651,27.3651,1333,0
+EXUS.US,D,20260211,000000,27.365,27.3898,27.11,27.3898,5317,0
+EXUS.US,D,20260212,000000,26.94,26.97,26.92,26.92,3426,0
+EXUS.US,D,20260213,000000,26.8599,27,26.8458,26.935,3242,0
+EXUS.US,D,20260217,000000,26.92,26.93,26.79,26.805,2200,0
+EXUS.US,D,20260218,000000,27.21,27.41,27.21,27.27,3716,0
diff --git a/daily/us/nasdaq etfs/fcte.us.txt b/daily/us/nasdaq etfs/fcte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af6315230b4174b90b3406bee29d868af56aba38
--- /dev/null
+++ b/daily/us/nasdaq etfs/fcte.us.txt	
@@ -0,0 +1,409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCTE.US,D,20240703,000000,24.71,24.71,24.6165,24.6433,625597,0
+FCTE.US,D,20240705,000000,24.4943,24.7115,24.4943,24.7081,593497,0
+FCTE.US,D,20240708,000000,24.95,24.95,24.66,24.7319,549093,0
+FCTE.US,D,20240709,000000,24.9,24.9,24.61,24.6189,730749,0
+FCTE.US,D,20240710,000000,24.62,24.8261,24.62,24.8261,58250,0
+FCTE.US,D,20240711,000000,25.23,25.2899,25.18,25.2046,12449,0
+FCTE.US,D,20240712,000000,25.4133,25.67,25.4133,25.5141,766585,0
+FCTE.US,D,20240715,000000,25.79,25.79,25.52,25.68,826966,0
+FCTE.US,D,20240716,000000,25.53,26.34,25.53,26.3375,739446,0
+FCTE.US,D,20240717,000000,26.14,26.21,25.99,25.9906,1056508,0
+FCTE.US,D,20240718,000000,26.28,26.485,25.9699,25.9998,104274,0
+FCTE.US,D,20240719,000000,26.39,26.39,25.8,25.8044,147827,0
+FCTE.US,D,20240722,000000,25.92,26.13,25.83,26.1261,185865,0
+FCTE.US,D,20240723,000000,26.18,26.25,26.08,26.1,66307,0
+FCTE.US,D,20240724,000000,25.94,25.94,25.5155,25.5219,72336,0
+FCTE.US,D,20240725,000000,25.53,26.07,25.53,25.6678,88962,0
+FCTE.US,D,20240726,000000,26.28,26.28,25.965,26.07,1498281,0
+FCTE.US,D,20240729,000000,26.4,26.43,26.08,26.3,2200833,0
+FCTE.US,D,20240730,000000,26.59,26.59,26.2227,26.4,1521569,0
+FCTE.US,D,20240731,000000,26.85,26.88,26.4757,26.61,1341170,0
+FCTE.US,D,20240801,000000,26.77,26.7952,25.87,26.14,1377735,0
+FCTE.US,D,20240802,000000,25.79,25.8,25.39,25.71,549743,0
+FCTE.US,D,20240805,000000,25.71,25.71,25.03,25.3335,448503,0
+FCTE.US,D,20240806,000000,25.91,25.98,25.425,25.58,399731,0
+FCTE.US,D,20240807,000000,25.99,25.99,25.3,25.3016,468183,0
+FCTE.US,D,20240808,000000,25.61,26.02,25.53,26.01,273970,0
+FCTE.US,D,20240809,000000,26.06,26.22,25.9,26.1573,850867,0
+FCTE.US,D,20240812,000000,26.24,26.295,26.04,26.1578,209837,0
+FCTE.US,D,20240813,000000,26.37,26.52,26.26,26.5021,218492,0
+FCTE.US,D,20240814,000000,26.65,26.68,26.48,26.5936,203480,0
+FCTE.US,D,20240815,000000,26.91,27.06,26.8099,27.06,593231,0
+FCTE.US,D,20240816,000000,26.98,27.015,26.83,26.95,185236,0
+FCTE.US,D,20240819,000000,26.99,27.01,26.76,27.01,203091,0
+FCTE.US,D,20240820,000000,27.18,27.18,26.8645,26.91,219721,0
+FCTE.US,D,20240821,000000,27.03,27.19,26.99,27.16,154411,0
+FCTE.US,D,20240822,000000,27.24,27.24,26.9381,27,110300,0
+FCTE.US,D,20240823,000000,27.21,27.29,27.0997,27.26,137930,0
+FCTE.US,D,20240826,000000,27.31,27.31,26.967,27,206535,0
+FCTE.US,D,20240827,000000,26.96,27.02,26.835,27.02,234390,0
+FCTE.US,D,20240828,000000,27.17,27.17,26.79,26.91,197523,0
+FCTE.US,D,20240829,000000,27.02,27.105,26.79,26.82,93635,0
+FCTE.US,D,20240830,000000,27.08,27.23,26.7,27.04,165668,0
+FCTE.US,D,20240903,000000,26.99,26.99,25.93,26.06,215627,0
+FCTE.US,D,20240904,000000,26.1,26.1,25.83,25.99,82449,0
+FCTE.US,D,20240905,000000,25.89,25.8926,25.585,25.71,123300,0
+FCTE.US,D,20240906,000000,25.78,25.84,25.2499,25.28,110649,0
+FCTE.US,D,20240909,000000,25.58,25.71,25.45,25.61,77628,0
+FCTE.US,D,20240910,000000,25.95,25.95,25.45,25.64,33404,0
+FCTE.US,D,20240911,000000,25.69,26.08,25.25,26.0614,49170,0
+FCTE.US,D,20240912,000000,26.22,26.3,25.95,26.2113,47612,0
+FCTE.US,D,20240913,000000,26.62,26.63,26.408,26.55,31048,0
+FCTE.US,D,20240916,000000,26.75,26.75,26.4607,26.68,71920,0
+FCTE.US,D,20240917,000000,26.83,26.905,26.645,26.74,43344,0
+FCTE.US,D,20240918,000000,26.9,27.02,26.6503,26.69,38412,0
+FCTE.US,D,20240919,000000,27.14,27.38,27.11,27.32,125755,0
+FCTE.US,D,20240920,000000,27.46,27.46,26.98,27.19,77093,0
+FCTE.US,D,20240923,000000,27.33,27.33,27.18,27.31,409137,0
+FCTE.US,D,20240924,000000,27.37,27.37,27.17,27.29,42433,0
+FCTE.US,D,20240925,000000,27.325,27.4,27.23,27.32,402448,0
+FCTE.US,D,20240926,000000,27.78,27.83,27.498,27.75,123775,0
+FCTE.US,D,20240927,000000,27.75,27.76,27.479,27.51,79426,0
+FCTE.US,D,20240930,000000,27.57,27.7,27.37,27.7,56644,0
+FCTE.US,D,20241001,000000,27.75,27.75,27.3001,27.46,81757,0
+FCTE.US,D,20241002,000000,27.41,27.6,27.25,27.47,72989,0
+FCTE.US,D,20241003,000000,27.57,27.57,27.24,27.33,134965,0
+FCTE.US,D,20241004,000000,27.79,27.79,27.23,27.45,74299,0
+FCTE.US,D,20241007,000000,27.43,27.43,27.051,27.14,104075,0
+FCTE.US,D,20241008,000000,27.44,27.5147,27.225,27.5,155208,0
+FCTE.US,D,20241009,000000,27.59,27.65,27.5,27.65,213494,0
+FCTE.US,D,20241010,000000,27.69,27.69,27.38,27.43,53703,0
+FCTE.US,D,20241011,000000,27.48,27.7699,27.465,27.75,103118,0
+FCTE.US,D,20241014,000000,27.88,28.09,27.8235,28.06,180307,0
+FCTE.US,D,20241015,000000,28.18,28.25,27.4649,27.54,245921,0
+FCTE.US,D,20241016,000000,27.58,27.58,27.35,27.39,56996,0
+FCTE.US,D,20241017,000000,27.85,27.85,27.26,27.28,80406,0
+FCTE.US,D,20241018,000000,27.49,27.49,27.266,27.36,81602,0
+FCTE.US,D,20241021,000000,28,28.1,27.089,27.21,185353,0
+FCTE.US,D,20241022,000000,27.2,27.2,26.85,26.92,130693,0
+FCTE.US,D,20241023,000000,26.91,27,26.57,26.75,122072,0
+FCTE.US,D,20241024,000000,26.75,26.84,26.7072,26.75,94410,0
+FCTE.US,D,20241025,000000,27,27.17,26.9101,26.94,87196,0
+FCTE.US,D,20241028,000000,27.05,27.055,26.86,26.89,94460,0
+FCTE.US,D,20241029,000000,26.8,27.07,26.7,27.02,89734,0
+FCTE.US,D,20241030,000000,27.06,27.1787,26.88,26.91,55858,0
+FCTE.US,D,20241031,000000,26.9,26.9,26.37,26.38,79658,0
+FCTE.US,D,20241101,000000,26.57,26.6299,26.4468,26.48,95838,0
+FCTE.US,D,20241104,000000,26.48,26.64,26.435,26.51,92274,0
+FCTE.US,D,20241105,000000,26.76,26.91,26.56,26.91,114450,0
+FCTE.US,D,20241106,000000,27.35,27.35,26.81,27.12,145446,0
+FCTE.US,D,20241107,000000,27.16,27.45,27.16,27.45,167464,0
+FCTE.US,D,20241108,000000,27.46,27.63,27.38,27.56,68149,0
+FCTE.US,D,20241111,000000,27.72,27.72,27.31,27.31,193468,0
+FCTE.US,D,20241112,000000,27.29,27.3831,27.03,27.19,239286,0
+FCTE.US,D,20241113,000000,27.14,27.21,26.81,27.02,79512,0
+FCTE.US,D,20241114,000000,27.04,27.088,26.69,26.69,73555,0
+FCTE.US,D,20241115,000000,26.51,26.53,26.29,26.3,105845,0
+FCTE.US,D,20241118,000000,26.39,26.4537,26.27,26.43,89400,0
+FCTE.US,D,20241119,000000,26.42,26.47,26.22,26.4,72956,0
+FCTE.US,D,20241120,000000,26.35,26.43,26.21,26.41,69727,0
+FCTE.US,D,20241121,000000,26.54,26.69,26.33,26.66,38745,0
+FCTE.US,D,20241122,000000,26.74,26.77,26.64,26.77,71373,0
+FCTE.US,D,20241125,000000,26.92,27.04,26.8813,27.04,96584,0
+FCTE.US,D,20241126,000000,27.05,27.17,26.99,27.17,81196,0
+FCTE.US,D,20241127,000000,27.23,27.25,27.02,27.04,110227,0
+FCTE.US,D,20241129,000000,26.95,27.2689,26.95,27.13,134800,0
+FCTE.US,D,20241202,000000,27.18,27.3196,27.0909,27.29,87463,0
+FCTE.US,D,20241203,000000,27.29,27.317,27.135,27.29,94051,0
+FCTE.US,D,20241204,000000,27.36,27.36,27.27,27.34,72734,0
+FCTE.US,D,20241205,000000,27.26,27.29,27.08,27.08,71856,0
+FCTE.US,D,20241206,000000,27.16,27.26,27.1201,27.17,108921,0
+FCTE.US,D,20241209,000000,27.14,27.18,27.0223,27.07,102265,0
+FCTE.US,D,20241210,000000,27.13,27.13,26.88,26.94,432007,0
+FCTE.US,D,20241211,000000,26.98,27.11,26.9601,27.05,46541,0
+FCTE.US,D,20241212,000000,27.07,27.07,26.85,26.88,51361,0
+FCTE.US,D,20241213,000000,27,27,26.81,26.89,39747,0
+FCTE.US,D,20241216,000000,26.99,27.1453,26.9296,27.05,59310,0
+FCTE.US,D,20241217,000000,26.98,27.05,26.81,26.89,33026,0
+FCTE.US,D,20241218,000000,26.9,26.95,26.12,26.15,101161,0
+FCTE.US,D,20241219,000000,26.12,26.24,25.9541,26.02,105792,0
+FCTE.US,D,20241220,000000,25.81,26.41,25.81,26.22,58228,0
+FCTE.US,D,20241223,000000,26.3,26.44,26.1496,26.44,47454,0
+FCTE.US,D,20241224,000000,26.45,26.57,26.34,26.57,52616,0
+FCTE.US,D,20241226,000000,26.46,26.619,26.16,26.58,41784,0
+FCTE.US,D,20241227,000000,26.44,26.44,26.18,26.33,72602,0
+FCTE.US,D,20241230,000000,26.01,26.45,25.86,26.05,137771,0
+FCTE.US,D,20241231,000000,26,26.13,25.8628,25.93,78271,0
+FCTE.US,D,20250102,000000,26.03,26.171,25.81,25.87,89180,0
+FCTE.US,D,20250103,000000,26.01,26.1182,25.9,26.07,55650,0
+FCTE.US,D,20250106,000000,26.2,26.25,26.0401,26.12,137427,0
+FCTE.US,D,20250107,000000,26.18,26.3031,25.94,26.02,48496,0
+FCTE.US,D,20250108,000000,25.95,26.22,25.89,26.22,48373,0
+FCTE.US,D,20250110,000000,26.04,26.1,25.85,25.9,80491,0
+FCTE.US,D,20250113,000000,25.61,26.03,25.61,26.03,88350,0
+FCTE.US,D,20250114,000000,26.16,26.2954,26.06,26.28,42537,0
+FCTE.US,D,20250115,000000,26.67,26.69,26.48,26.63,40433,0
+FCTE.US,D,20250116,000000,26.63,26.9,26.63,26.82,98769,0
+FCTE.US,D,20250117,000000,27.11,27.11,26.8937,26.94,86590,0
+FCTE.US,D,20250121,000000,27.16,27.51,27.16,27.46,134843,0
+FCTE.US,D,20250122,000000,27.67,27.7,27.5852,27.63,33163,0
+FCTE.US,D,20250123,000000,27.67,27.67,27.38,27.66,53958,0
+FCTE.US,D,20250124,000000,27.74,27.74,27.52,27.57,56856,0
+FCTE.US,D,20250127,000000,27.02,27.25,27.02,27.25,76436,0
+FCTE.US,D,20250128,000000,27.28,27.28,26.9532,27.03,71894,0
+FCTE.US,D,20250129,000000,26.94,26.9599,26.79,26.86,145441,0
+FCTE.US,D,20250130,000000,26.94,27.43,26.93,27.42,63500,0
+FCTE.US,D,20250131,000000,27.45,27.45,27.075,27.09,67936,0
+FCTE.US,D,20250203,000000,26.59,26.91,26.5243,26.81,78642,0
+FCTE.US,D,20250204,000000,26.75,26.85,26.64,26.78,43392,0
+FCTE.US,D,20250205,000000,26.82,26.9099,26.62,26.9,85064,0
+FCTE.US,D,20250206,000000,27.1,27.1514,26.95,27.15,57816,0
+FCTE.US,D,20250207,000000,27.13,27.275,26.99,27.05,357190,0
+FCTE.US,D,20250210,000000,27.13,27.275,27.09,27.22,39868,0
+FCTE.US,D,20250211,000000,27.21,27.21,26.9749,27.1,50197,0
+FCTE.US,D,20250212,000000,26.78,26.8648,26.69,26.77,273028,0
+FCTE.US,D,20250213,000000,26.8,26.8434,26.7,26.79,39755,0
+FCTE.US,D,20250214,000000,26.86,26.86,26.65,26.71,51690,0
+FCTE.US,D,20250218,000000,26.69,26.8,26.64,26.76,76076,0
+FCTE.US,D,20250219,000000,26.74,26.91,26.72,26.91,42972,0
+FCTE.US,D,20250220,000000,26.78,26.79,26.5754,26.79,41799,0
+FCTE.US,D,20250221,000000,26.76,26.76,26.4233,26.49,50747,0
+FCTE.US,D,20250224,000000,26.55,26.55,26.31,26.3799,38012,0
+FCTE.US,D,20250225,000000,26.35,26.59,26.285,26.57,441295,0
+FCTE.US,D,20250226,000000,26.71,26.88,26.57,26.64,207413,0
+FCTE.US,D,20250227,000000,26.74,26.79,26.34,26.38,168853,0
+FCTE.US,D,20250228,000000,26.15,26.44,26.03,26.44,262338,0
+FCTE.US,D,20250303,000000,26.46,26.6,25.8886,26,312129,0
+FCTE.US,D,20250304,000000,25.82,26.18,25.56,25.79,447050,0
+FCTE.US,D,20250305,000000,25.86,26.17,25.72,26.09,184215,0
+FCTE.US,D,20250306,000000,25.77,26.0899,25.62,25.81,103966,0
+FCTE.US,D,20250307,000000,25.74,26.125,25.535,26.08,117136,0
+FCTE.US,D,20250310,000000,25.71,25.9206,25.36,25.54,124529,0
+FCTE.US,D,20250311,000000,25.44,25.4616,25.05,25.2,82242,0
+FCTE.US,D,20250312,000000,25.37,25.44,25.05,25.28,129959,0
+FCTE.US,D,20250313,000000,25.26,25.26,24.875,25,172935,0
+FCTE.US,D,20250314,000000,25.23,25.483,25.23,25.48,51068,0
+FCTE.US,D,20250317,000000,25.46,25.8301,25.46,25.74,30727,0
+FCTE.US,D,20250318,000000,25.72,25.72,25.38,25.43,49192,0
+FCTE.US,D,20250319,000000,25.47,25.88,25.47,25.73,25606,0
+FCTE.US,D,20250320,000000,25.44,25.7865,25.44,25.47,52975,0
+FCTE.US,D,20250321,000000,25.33,25.435,25.22,25.39,34933,0
+FCTE.US,D,20250324,000000,25.61,25.94,25.61,25.92,79960,0
+FCTE.US,D,20250325,000000,25.89,25.9864,25.84,25.96,31631,0
+FCTE.US,D,20250326,000000,26.03,26.03,25.55,25.6,82336,0
+FCTE.US,D,20250327,000000,25.52,25.69,25.425,25.5,61086,0
+FCTE.US,D,20250328,000000,25.44,25.44,24.94,24.94,107006,0
+FCTE.US,D,20250331,000000,24.67,25.2247,24.62,25.11,118095,0
+FCTE.US,D,20250401,000000,24.95,25.32,24.92,25.27,185914,0
+FCTE.US,D,20250402,000000,25.01,25.64,25.01,25.57,73455,0
+FCTE.US,D,20250403,000000,25,25,23.93,24,121395,0
+FCTE.US,D,20250404,000000,23.69,23.69,22.69,22.82,408404,0
+FCTE.US,D,20250407,000000,21.72,23.575,21.55,22.92,179730,0
+FCTE.US,D,20250408,000000,23.74,23.82,22.15,22.5,114026,0
+FCTE.US,D,20250409,000000,22.2,24.745,22.2,24.68,219625,0
+FCTE.US,D,20250410,000000,24.28,24.28,23.4175,23.83,49774,0
+FCTE.US,D,20250411,000000,23.83,24.28,23.64,24.28,47496,0
+FCTE.US,D,20250414,000000,24.67,24.71,24.315,24.51,68657,0
+FCTE.US,D,20250415,000000,24.43,24.55,24.245,24.26,46084,0
+FCTE.US,D,20250416,000000,23.97,24.075,23.49,23.68,146877,0
+FCTE.US,D,20250417,000000,23.87,23.94,23.67,23.82,25919,0
+FCTE.US,D,20250421,000000,23.45,23.45,22.9401,23.14,22832,0
+FCTE.US,D,20250422,000000,23.32,23.9032,23.32,23.84,26553,0
+FCTE.US,D,20250423,000000,24.48,24.6958,24.12,24.16,23923,0
+FCTE.US,D,20250424,000000,24.12,24.79,24.12,24.78,27795,0
+FCTE.US,D,20250425,000000,24.77,24.9499,24.7199,24.92,21194,0
+FCTE.US,D,20250428,000000,24.84,24.97,24.65,24.92,22010,0
+FCTE.US,D,20250429,000000,24.7,25.15,24.7,25.12,56411,0
+FCTE.US,D,20250430,000000,24.74,25.32,24.6675,25.32,65308,0
+FCTE.US,D,20250501,000000,25.47,25.71,25.4,25.4,84452,0
+FCTE.US,D,20250502,000000,25.68,25.96,25.68,25.93,76741,0
+FCTE.US,D,20250505,000000,25.8,25.97,25.7121,25.83,73385,0
+FCTE.US,D,20250506,000000,25.57,25.7192,25.5,25.52,70418,0
+FCTE.US,D,20250507,000000,25.58,25.72,25.4001,25.63,54320,0
+FCTE.US,D,20250508,000000,25.82,26.095,25.75,25.88,43853,0
+FCTE.US,D,20250509,000000,25.93,25.93,25.66,25.71,29817,0
+FCTE.US,D,20250512,000000,26.56,26.75,26.5,26.75,107209,0
+FCTE.US,D,20250513,000000,26.72,26.89,26.6864,26.74,74064,0
+FCTE.US,D,20250514,000000,26.86,26.86,26.65,26.6995,71628,0
+FCTE.US,D,20250515,000000,26.51,26.72,26.4302,26.68,60395,0
+FCTE.US,D,20250516,000000,26.77,26.97,26.6699,26.96,164671,0
+FCTE.US,D,20250519,000000,26.78,27.0925,26.77,27.045,28545,0
+FCTE.US,D,20250520,000000,26.87,26.97,26.79,26.87,22183,0
+FCTE.US,D,20250521,000000,26.56,26.61,26.15,26.15,28598,0
+FCTE.US,D,20250522,000000,26.09,26.275,26.085,26.09,12298,0
+FCTE.US,D,20250523,000000,25.75,25.98,25.75,25.84,64441,0
+FCTE.US,D,20250527,000000,26.29,26.29,26.1,26.29,59645,0
+FCTE.US,D,20250528,000000,26.29,26.3414,26.2001,26.2028,69830,0
+FCTE.US,D,20250529,000000,26.38,26.38,26.12,26.24,125202,0
+FCTE.US,D,20250530,000000,26.1,26.38,26.0792,26.3,52936,0
+FCTE.US,D,20250602,000000,26.15,26.47,26.12,26.42,81349,0
+FCTE.US,D,20250603,000000,26.41,26.8599,26.3182,26.63,86210,0
+FCTE.US,D,20250604,000000,26.62,26.68,26.54,26.55,36201,0
+FCTE.US,D,20250605,000000,26.62,26.62,26.3472,26.3751,15885,0
+FCTE.US,D,20250606,000000,26.58,26.64,26.49,26.57,37203,0
+FCTE.US,D,20250609,000000,26.67,26.67,26.27,26.3,38883,0
+FCTE.US,D,20250610,000000,26.34,26.48,26.1854,26.28,28286,0
+FCTE.US,D,20250611,000000,26.3,26.35,26.1101,26.19,22083,0
+FCTE.US,D,20250612,000000,26.22,26.35,26.18,26.35,41383,0
+FCTE.US,D,20250613,000000,26.11,26.2,25.82,25.88,13820,0
+FCTE.US,D,20250616,000000,25.9702,26.015,25.9301,26,14962,0
+FCTE.US,D,20250617,000000,25.98,25.98,25.74,25.77,35630,0
+FCTE.US,D,20250618,000000,25.75,25.8522,25.63,25.66,21694,0
+FCTE.US,D,20250620,000000,25.81,25.8675,25.66,25.78,30432,0
+FCTE.US,D,20250623,000000,25.76,26.18,25.7393,26.17,71284,0
+FCTE.US,D,20250624,000000,26.36,26.41,26.18,26.4,25448,0
+FCTE.US,D,20250625,000000,26.29,26.295,26.15,26.16,14718,0
+FCTE.US,D,20250626,000000,26.21,26.24,26.1,26.18,143849,0
+FCTE.US,D,20250627,000000,25.82,26.53,25.82,26.36,98536,0
+FCTE.US,D,20250630,000000,26.41,26.625,26.3401,26.6,47660,0
+FCTE.US,D,20250701,000000,26.51,26.7949,26.51,26.72,43772,0
+FCTE.US,D,20250702,000000,26.65,26.65,26.31,26.44,65063,0
+FCTE.US,D,20250703,000000,26.45,26.7,26.45,26.67,107367,0
+FCTE.US,D,20250707,000000,26.65,26.7,26.502,26.63,36829,0
+FCTE.US,D,20250708,000000,26.59,26.6181,26.47,26.48,31160,0
+FCTE.US,D,20250709,000000,26.55,26.58,26.41,26.56,64326,0
+FCTE.US,D,20250710,000000,26.51,26.66,26.51,26.52,76865,0
+FCTE.US,D,20250711,000000,26.47,26.47,26.22,26.22,86646,0
+FCTE.US,D,20250714,000000,26.25,26.28,26.06,26.28,264758,0
+FCTE.US,D,20250715,000000,26.25,26.25,25.79,25.79,76985,0
+FCTE.US,D,20250716,000000,25.89,25.92,25.6923,25.92,72493,0
+FCTE.US,D,20250717,000000,25.96,26.18,25.96,26.16,186692,0
+FCTE.US,D,20250718,000000,26.15,26.16,26.01,26.09,41117,0
+FCTE.US,D,20250721,000000,26.14,26.19,25.975,25.9902,59702,0
+FCTE.US,D,20250722,000000,25.91,26.2565,25.91,26.1402,33390,0
+FCTE.US,D,20250723,000000,26.16,26.28,26.1,26.2624,124137,0
+FCTE.US,D,20250724,000000,26.28,26.4,26.2432,26.3231,34887,0
+FCTE.US,D,20250725,000000,26.41,26.5,26.4077,26.4857,56016,0
+FCTE.US,D,20250728,000000,26.57,26.57,26.32,26.3267,36804,0
+FCTE.US,D,20250729,000000,26.25,26.3389,26.16,26.2153,33046,0
+FCTE.US,D,20250730,000000,26.19,26.2973,25.945,26.0393,76080,0
+FCTE.US,D,20250731,000000,25.94,26.2552,25.89,25.9002,79475,0
+FCTE.US,D,20250801,000000,25.74,25.785,25.5,25.65,63539,0
+FCTE.US,D,20250804,000000,25.66,25.95,25.66,25.95,47447,0
+FCTE.US,D,20250805,000000,25.85,25.95,25.84,25.855,179319,0
+FCTE.US,D,20250806,000000,25.86,26.12,25.849,26.04,196663,0
+FCTE.US,D,20250807,000000,26.11,26.11,25.74,25.88,43436,0
+FCTE.US,D,20250808,000000,25.85,26.08,25.85,26.0508,53373,0
+FCTE.US,D,20250811,000000,26,26.1,25.985,26.0192,84555,0
+FCTE.US,D,20250812,000000,25.95,25.955,25.82,25.9247,80360,0
+FCTE.US,D,20250813,000000,25.84,26.1007,25.84,26.1007,91887,0
+FCTE.US,D,20250814,000000,25.99,26.1,25.99,26.0547,52774,0
+FCTE.US,D,20250815,000000,26.11,26.175,26,26.0213,62224,0
+FCTE.US,D,20250818,000000,25.93,26.04,25.93,25.9727,30105,0
+FCTE.US,D,20250819,000000,25.93,26.26,25.93,26.1566,41092,0
+FCTE.US,D,20250820,000000,26.22,26.37,26.22,26.3414,11411,0
+FCTE.US,D,20250821,000000,26.24,26.26,26.16,26.17,67502,0
+FCTE.US,D,20250822,000000,26.24,26.5,26.24,26.3324,628113,0
+FCTE.US,D,20250825,000000,26.27,26.27,26.01,26.03,292512,0
+FCTE.US,D,20250826,000000,26.01,26.08,25.96,26.08,326522,0
+FCTE.US,D,20250827,000000,25.98,26.1,25.98,26.07,571198,0
+FCTE.US,D,20250828,000000,25.94,26.11,25.94,26.1,442069,0
+FCTE.US,D,20250829,000000,25.8,26.17,25.8,26.13,285225,0
+FCTE.US,D,20250902,000000,25.62,25.99,25.62,25.87,225204,0
+FCTE.US,D,20250903,000000,25.79,25.95,25.745,25.93,123624,0
+FCTE.US,D,20250904,000000,25.9,26.1,25.9,26.09,620772,0
+FCTE.US,D,20250905,000000,26.09,26.2316,25.91,26.07,94942,0
+FCTE.US,D,20250908,000000,26.01,26.255,26.01,26.24,116371,0
+FCTE.US,D,20250909,000000,26.26,26.33,26.185,26.32,74335,0
+FCTE.US,D,20250910,000000,26.45,26.73,26.45,26.52,79939,0
+FCTE.US,D,20250911,000000,26.52,26.94,26.52,26.9,66372,0
+FCTE.US,D,20250912,000000,26.5,26.88,26.5,26.55,40828,0
+FCTE.US,D,20250915,000000,26.51,26.685,26.48,26.49,48409,0
+FCTE.US,D,20250916,000000,26.46,26.5975,26.405,26.44,58985,0
+FCTE.US,D,20250917,000000,26.33,26.63,26.33,26.57,33652,0
+FCTE.US,D,20250918,000000,26.58,26.79,26.53,26.53,38403,0
+FCTE.US,D,20250919,000000,26.68,26.68,26.49,26.62,49947,0
+FCTE.US,D,20250922,000000,26.44,26.84,26.44,26.8,23822,0
+FCTE.US,D,20250923,000000,26.71,26.8,26.605,26.68,41029,0
+FCTE.US,D,20250924,000000,26.7,26.725,26.61,26.6481,24560,0
+FCTE.US,D,20250925,000000,26.43,26.57,26.36,26.42,132776,0
+FCTE.US,D,20250926,000000,26.54,26.58,26.5,26.54,52795,0
+FCTE.US,D,20250929,000000,26.55,26.6065,26.52,26.52,63660,0
+FCTE.US,D,20250930,000000,26.54,26.6,26.43,26.59,49387,0
+FCTE.US,D,20251001,000000,26.56,26.56,26.1965,26.35,225754,0
+FCTE.US,D,20251002,000000,26.35,26.35,26.24,26.3,84441,0
+FCTE.US,D,20251003,000000,26.25,26.44,26.25,26.32,37839,0
+FCTE.US,D,20251006,000000,26.3,26.33,26.19,26.25,76094,0
+FCTE.US,D,20251007,000000,26.26,26.3105,26.2,26.27,54928,0
+FCTE.US,D,20251008,000000,26.36,26.39,26.2685,26.3734,12513,0
+FCTE.US,D,20251009,000000,26.23,26.35,26.09,26.1416,41340,0
+FCTE.US,D,20251010,000000,26.15,26.17,25.82,25.8419,90359,0
+FCTE.US,D,20251013,000000,25.87,25.95,25.77,25.8478,16898,0
+FCTE.US,D,20251014,000000,25.59,26.12,25.59,26.055,16549,0
+FCTE.US,D,20251015,000000,26.18,26.18,25.72,25.881,27609,0
+FCTE.US,D,20251016,000000,25.87,25.87,25.19,25.2834,28343,0
+FCTE.US,D,20251017,000000,25.32,25.65,25.32,25.6281,24221,0
+FCTE.US,D,20251020,000000,25.67,25.78,25.66,25.7775,34285,0
+FCTE.US,D,20251021,000000,25.69,25.8772,25.66,25.8379,19259,0
+FCTE.US,D,20251022,000000,25.77,25.97,25.72,25.7313,54267,0
+FCTE.US,D,20251023,000000,25.77,25.85,25.7,25.7748,28374,0
+FCTE.US,D,20251024,000000,25.87,25.9,25.72,25.7449,40004,0
+FCTE.US,D,20251027,000000,25.79,25.8,25.7,25.75,227597,0
+FCTE.US,D,20251028,000000,25.59,25.6445,25.48,25.4919,317253,0
+FCTE.US,D,20251029,000000,25.41,25.41,24.61,24.7097,854646,0
+FCTE.US,D,20251030,000000,24.54,24.9712,24.54,24.76,517045,0
+FCTE.US,D,20251031,000000,24.7,24.7969,24.602,24.71,348207,0
+FCTE.US,D,20251103,000000,24.73,24.822,24.51,24.64,205361,0
+FCTE.US,D,20251104,000000,24.43,24.7284,24.43,24.7072,95593,0
+FCTE.US,D,20251105,000000,24.6,24.83,24.59,24.73,71463,0
+FCTE.US,D,20251106,000000,24.73,24.73,24.4401,24.5334,47759,0
+FCTE.US,D,20251107,000000,24.48,24.665,24.44,24.6629,49263,0
+FCTE.US,D,20251110,000000,24.66,24.81,24.599,24.7841,40163,0
+FCTE.US,D,20251111,000000,24.73,24.837,24.73,24.8094,20487,0
+FCTE.US,D,20251112,000000,24.8,24.85,24.71,24.7122,36144,0
+FCTE.US,D,20251113,000000,24.53,24.8,24.53,24.6471,85587,0
+FCTE.US,D,20251114,000000,24.66,24.703,24.53,24.5959,88192,0
+FCTE.US,D,20251117,000000,24.32,24.5805,24.27,24.31,92717,0
+FCTE.US,D,20251118,000000,24.17,24.409,24.17,24.31,115612,0
+FCTE.US,D,20251119,000000,24.32,24.38,24.1933,24.32,47143,0
+FCTE.US,D,20251120,000000,24.5,24.5099,24.17,24.18,47628,0
+FCTE.US,D,20251121,000000,24.27,24.64,24.27,24.49,15076,0
+FCTE.US,D,20251124,000000,24.59,24.59,24.39,24.4292,12600,0
+FCTE.US,D,20251125,000000,24.37,24.8655,24.37,24.8362,29619,0
+FCTE.US,D,20251126,000000,24.91,24.9538,24.86,24.8637,48717,0
+FCTE.US,D,20251128,000000,24.85,24.98,24.83,24.965,25568,0
+FCTE.US,D,20251201,000000,24.73,24.99,24.73,24.8,103097,0
+FCTE.US,D,20251202,000000,24.79,25,24.79,24.91,80987,0
+FCTE.US,D,20251203,000000,24.79,25.14,24.79,25.09,55695,0
+FCTE.US,D,20251204,000000,25.08,25.2045,25.08,25.16,32003,0
+FCTE.US,D,20251205,000000,25.08,25.3216,25.08,25.26,31925,0
+FCTE.US,D,20251208,000000,25.18,25.41,25.18,25.27,102154,0
+FCTE.US,D,20251209,000000,25.26,25.26,25.1,25.13,31555,0
+FCTE.US,D,20251210,000000,25.15,25.3,25.0501,25.23,15430,0
+FCTE.US,D,20251211,000000,25.04,25.33,24.9927,25.32,95648,0
+FCTE.US,D,20251212,000000,25.25,25.26,24.87,24.9,10438,0
+FCTE.US,D,20251215,000000,24.95,25.1299,24.95,25.03,18109,0
+FCTE.US,D,20251216,000000,24.9,25.04,24.89,24.9999,17913,0
+FCTE.US,D,20251217,000000,24.9,24.9965,24.61,24.6145,11091,0
+FCTE.US,D,20251218,000000,24.61,25,24.61,24.8595,40071,0
+FCTE.US,D,20251219,000000,24.86,25.2,24.86,25.0825,34553,0
+FCTE.US,D,20251222,000000,25.09,25.3268,25.09,25.28,36407,0
+FCTE.US,D,20251223,000000,25.08,25.32,25.08,25.29,46757,0
+FCTE.US,D,20251224,000000,25.31,25.42,25.25,25.4197,15666,0
+FCTE.US,D,20251226,000000,25.33,25.47,25.33,25.4,22262,0
+FCTE.US,D,20251229,000000,25.19,25.4301,25.19,25.27,43544,0
+FCTE.US,D,20251230,000000,25.2,25.325,25.19,25.2,219335,0
+FCTE.US,D,20251231,000000,25.14,25.145,24.9,24.9,39161,0
+FCTE.US,D,20260102,000000,24.91,25.21,24.91,25.15,153693,0
+FCTE.US,D,20260105,000000,25.15,25.56,25.15,25.46,110557,0
+FCTE.US,D,20260106,000000,25.47,25.85,25.47,25.82,58269,0
+FCTE.US,D,20260107,000000,25.8,25.8,25.54,25.55,29470,0
+FCTE.US,D,20260108,000000,25.51,25.52,25.41,25.5,18850,0
+FCTE.US,D,20260109,000000,25.61,25.94,25.61,25.8926,89321,0
+FCTE.US,D,20260112,000000,25.76,26.01,25.76,25.98,57773,0
+FCTE.US,D,20260113,000000,26.12,26.19,26,26.1009,46104,0
+FCTE.US,D,20260114,000000,26.01,26.01,25.75,25.8863,27983,0
+FCTE.US,D,20260115,000000,26.29,26.53,26.29,26.3978,26988,0
+FCTE.US,D,20260116,000000,26.47,26.54,26.34,26.5156,20117,0
+FCTE.US,D,20260120,000000,26.1,26.205,26,26.0054,63253,0
+FCTE.US,D,20260121,000000,26.15,26.57,26.0685,26.4552,25820,0
+FCTE.US,D,20260122,000000,26.8,26.8,26.52,26.6005,13510,0
+FCTE.US,D,20260123,000000,26.6,26.69,26.56,26.6632,20764,0
+FCTE.US,D,20260126,000000,26.79,27.01,26.79,27,29077,0
+FCTE.US,D,20260127,000000,27.15,27.51,27.15,27.4744,23625,0
+FCTE.US,D,20260128,000000,27.1934,27.3999,27.1934,27.3534,31050,0
+FCTE.US,D,20260129,000000,27.37,27.458,26.93,27.2144,27100,0
+FCTE.US,D,20260130,000000,26.95,26.95,26.5861,26.6364,32743,0
+FCTE.US,D,20260202,000000,26.56,26.77,26.56,26.7593,40751,0
+FCTE.US,D,20260203,000000,26.79,26.79,26.43,26.5909,39074,0
+FCTE.US,D,20260204,000000,26.68,26.68,26.22,26.2361,14087,0
+FCTE.US,D,20260205,000000,26.16,26.57,26.16,26.4084,42224,0
+FCTE.US,D,20260206,000000,26.65,27.07,26.65,27.01,128357,0
+FCTE.US,D,20260209,000000,27.04,27.15,26.99,27.0975,27757,0
+FCTE.US,D,20260210,000000,27.02,27.16,27.02,27.03,146904,0
+FCTE.US,D,20260211,000000,27.1724,27.1724,26.9,27.0886,20520,0
+FCTE.US,D,20260212,000000,27.17,27.21,26.4904,26.4904,74419,0
+FCTE.US,D,20260213,000000,26.7701,26.99,26.7401,26.81,18685,0
+FCTE.US,D,20260217,000000,26.77,26.83,26.51,26.5383,34390,0
+FCTE.US,D,20260218,000000,26.62,26.83,26.61,26.8,9373,0
diff --git a/daily/us/nasdaq etfs/fdts.us.txt b/daily/us/nasdaq etfs/fdts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef51ec8aad619e18827e00a5025e708c98dbcc76
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdts.us.txt	
@@ -0,0 +1,2455 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDTS.US,D,20120228,000000,24.9634,24.9634,24.9634,24.9634,124.68138756082,0
+FDTS.US,D,20120313,000000,24.5945,24.5945,24.4995,24.4995,3745.5515197575,0
+FDTS.US,D,20120411,000000,23.5455,23.6786,23.5455,23.6786,546.75854381181,0
+FDTS.US,D,20120412,000000,23.8097,24.2001,23.8097,24.2001,3102.7269888086,0
+FDTS.US,D,20120413,000000,23.9839,23.9839,23.9437,23.9437,250.38475370821,0
+FDTS.US,D,20120515,000000,21.3576,21.3654,20.4603,20.8292,99984.253037914,0
+FDTS.US,D,20120516,000000,20.5885,20.5885,20.5885,20.5885,428.20902777037,0
+FDTS.US,D,20120604,000000,20.5728,20.5728,20.5728,20.5728,124.68138756082,0
+FDTS.US,D,20120613,000000,21.1795,21.1795,21.1795,21.1795,300.46170444985,0
+FDTS.US,D,20120615,000000,21.3976,21.3976,21.3976,21.3976,1511.5063295283,0
+FDTS.US,D,20120619,000000,21.84,21.84,21.84,21.84,136.9451305996,0
+FDTS.US,D,20120705,000000,21.8048,21.8048,21.8048,21.8048,254.47266805447,0
+FDTS.US,D,20120706,000000,21.8115,21.8115,21.7431,21.7431,913.64885638832,0
+FDTS.US,D,20120712,000000,21.1795,21.1795,21.1629,21.1629,300.46170444985,0
+FDTS.US,D,20120724,000000,20.657,20.657,20.657,20.657,499.74752882985,0
+FDTS.US,D,20120727,000000,21.6296,21.6677,21.5935,21.6677,1555.4514087506,0
+FDTS.US,D,20120802,000000,20.8693,20.8693,20.8693,20.8693,11715.962516371,0
+FDTS.US,D,20120809,000000,21.4056,21.9897,21.4056,21.933,499.74752882985,0
+FDTS.US,D,20120810,000000,21.9976,21.9976,21.9976,21.9976,569.24207271621,0
+FDTS.US,D,20120813,000000,21.797,21.797,21.7431,21.7431,499.74752882985,0
+FDTS.US,D,20120828,000000,21.8733,22.0622,21.8733,22.0622,270.82432543949,0
+FDTS.US,D,20120917,000000,23.2803,23.2803,23.2001,23.2167,2117.5396313609,0
+FDTS.US,D,20120921,000000,23.386,23.386,23.3792,23.3792,806.34110479909,0
+FDTS.US,D,20120924,000000,23.0983,23.3186,22.7206,23.3186,2086.8802737639,0
+FDTS.US,D,20121002,000000,23.0817,23.0817,23.0817,23.0817,249.36277512165,0
+FDTS.US,D,20121004,000000,23.3635,23.3635,23.3635,23.3635,124.68138756082,0
+FDTS.US,D,20121005,000000,23.525,23.525,23.525,23.525,124.68138756082,0
+FDTS.US,D,20121010,000000,23.1257,23.1257,23.1257,23.1257,124.68138756082,0
+FDTS.US,D,20121017,000000,23.7666,23.7666,23.7666,23.7666,124.68138756082,0
+FDTS.US,D,20121107,000000,23.4114,23.4114,23.4114,23.4114,179.86823123529,0
+FDTS.US,D,20121113,000000,23.0592,23.0592,23.0592,23.0592,168.62646678308,0
+FDTS.US,D,20121204,000000,23.8763,23.8929,23.8693,23.8929,806.34110479909,0
+FDTS.US,D,20121211,000000,24.024,24.0387,24.024,24.0387,909.56094204207,0
+FDTS.US,D,20121212,000000,24.2569,24.2569,24.2246,24.2246,500.76950741642,0
+FDTS.US,D,20121217,000000,24.3048,24.3048,24.1443,24.1443,427.18704918381,0
+FDTS.US,D,20121221,000000,23.9897,24.0543,23.9897,24.0543,498.72555024329,0
+FDTS.US,D,20121224,000000,24.0476,24.0699,24.0328,24.0328,1122.1324880474,0
+FDTS.US,D,20121228,000000,24.2569,24.2813,24.2569,24.2813,2242.2210189217,0
+FDTS.US,D,20130102,000000,24.889,24.9076,24.889,24.9076,249.36277512165,0
+FDTS.US,D,20130104,000000,24.7872,24.8831,24.7872,24.8831,1492.0887363836,0
+FDTS.US,D,20130107,000000,24.8234,24.9076,24.7207,24.9076,2989.2873657,0
+FDTS.US,D,20130108,000000,24.7207,24.752,24.7207,24.7295,747.06634677837,0
+FDTS.US,D,20130111,000000,25.4282,25.4282,25.4282,25.4282,774.65976861561,0
+FDTS.US,D,20130115,000000,25.158,25.158,25.158,25.158,249.36277512165,0
+FDTS.US,D,20130123,000000,25.2041,25.2041,25.1659,25.1659,3235.584205062,0
+FDTS.US,D,20130124,000000,25.158,25.158,25.1307,25.1307,249.36277512165,0
+FDTS.US,D,20130131,000000,25.1629,25.1629,25.1629,25.1629,401.6375845197,0
+FDTS.US,D,20130201,000000,25.3391,25.3391,25.2999,25.2999,4258.5847702127,0
+FDTS.US,D,20130204,000000,25.0661,25.0817,25.0661,25.0817,283.08806847826,0
+FDTS.US,D,20130207,000000,25.2041,25.2041,25.2041,25.2041,454.78047102103,0
+FDTS.US,D,20130208,000000,25.3235,25.3235,25.3235,25.3235,468.06619264637,0
+FDTS.US,D,20130212,000000,25.2667,25.2667,25.252,25.2589,1492.0887363836,0
+FDTS.US,D,20130215,000000,25.2842,25.2842,25.1737,25.1737,498.72555024329,0
+FDTS.US,D,20130219,000000,25.2041,25.5827,25.2041,25.5827,2357.7045992034,0
+FDTS.US,D,20130220,000000,25.3811,25.3811,25.3811,25.3811,3982.6505518404,0
+FDTS.US,D,20130221,000000,25.1229,25.1737,25.0993,25.158,14005.194550275,0
+FDTS.US,D,20130222,000000,25.3087,25.3811,25.3087,25.3811,1790.5064836603,0
+FDTS.US,D,20130228,000000,25.6532,25.6532,25.6532,25.6532,2112.429738428,0
+FDTS.US,D,20130301,000000,25.4761,25.4761,25.4663,25.4663,624.42891639068,0
+FDTS.US,D,20130311,000000,25.4938,25.614,25.478,25.478,2110.3857812549,0
+FDTS.US,D,20130312,000000,25.4868,25.4868,25.4868,25.4868,249.36277512165,0
+FDTS.US,D,20130313,000000,25.5994,25.5994,25.5994,25.5994,376.08811985559,0
+FDTS.US,D,20130318,000000,25.9379,26.1209,25.9379,25.9477,1786.4185693141,0
+FDTS.US,D,20130319,000000,25.9927,26.0807,25.8694,25.9683,7201.8830995174,0
+FDTS.US,D,20130320,000000,26.0945,26.1356,26.0544,26.1199,2003.0780296657,0
+FDTS.US,D,20130321,000000,26.1101,26.1101,26.1023,26.1023,974.96757158217,0
+FDTS.US,D,20130322,000000,26.1737,26.1737,26.1737,26.1737,124.68138756082,0
+FDTS.US,D,20130325,000000,26.0895,26.0895,26.0895,26.0895,141.03304494585,0
+FDTS.US,D,20130327,000000,26.4096,26.4096,26.4096,26.4096,171.69240254277,0
+FDTS.US,D,20130401,000000,25.7246,25.9007,25.7246,25.9007,2503.8475370821,0
+FDTS.US,D,20130404,000000,25.9927,26.0367,25.7314,25.8841,53181.721687623,0
+FDTS.US,D,20130409,000000,25.8459,26.072,25.7383,26.0446,3037.3203592685,0
+FDTS.US,D,20130415,000000,25.8117,25.8117,25.8117,25.8117,2107.3198454952,0
+FDTS.US,D,20130416,000000,25.9927,25.9927,25.9927,25.9927,215.63748176503,0
+FDTS.US,D,20130417,000000,25.6992,25.6992,25.6992,25.6992,141.03304494585,0
+FDTS.US,D,20130418,000000,25.5632,25.5632,25.5162,25.5162,2886.0675284571,0
+FDTS.US,D,20130422,000000,26.2138,26.2138,26.2138,26.2138,141.03304494585,0
+FDTS.US,D,20130424,000000,26.6747,26.6747,26.6747,26.6747,141.03304494585,0
+FDTS.US,D,20130426,000000,26.8381,26.8381,26.8381,26.8381,135.92315201303,0
+FDTS.US,D,20130430,000000,27.2863,27.2863,27.2863,27.2863,130.81325908021,0
+FDTS.US,D,20130501,000000,27.2462,27.2697,26.8636,27.2315,1592.2426378669,0
+FDTS.US,D,20130503,000000,27.5848,27.5848,27.5848,27.5848,135.92315201303,0
+FDTS.US,D,20130509,000000,27.8244,27.8244,27.8244,27.8244,1312.2205051483,0
+FDTS.US,D,20130510,000000,27.4721,27.4721,27.2697,27.2785,11894.808769019,0
+FDTS.US,D,20130513,000000,27.2315,27.2315,27.2315,27.2315,2858.4741066198,0
+FDTS.US,D,20130514,000000,27.2227,27.2227,27.1972,27.1972,3351.0677853438,0
+FDTS.US,D,20130515,000000,27.0358,27.0358,27.0358,27.0358,497.70357165672,0
+FDTS.US,D,20130521,000000,27.3519,27.4889,27.3519,27.4889,3322.45238492,0
+FDTS.US,D,20130523,000000,26.2295,26.2961,26.2295,26.2961,497.70357165672,0
+FDTS.US,D,20130524,000000,26.2295,26.2295,26.206,26.2295,745.02238960524,0
+FDTS.US,D,20130528,000000,26.343,26.343,26.343,26.343,124.68138756082,0
+FDTS.US,D,20130529,000000,26.3205,26.3205,26.0632,26.3205,775.68174720217,0
+FDTS.US,D,20130530,000000,26.255,26.255,26.255,26.255,357.69250529744,0
+FDTS.US,D,20130531,000000,26.1855,26.1855,26.1484,26.1484,248.34079653508,0
+FDTS.US,D,20130603,000000,26.0006,26.0006,25.9359,25.9359,1593.2646164535,0
+FDTS.US,D,20130605,000000,25.9007,25.9007,25.754,25.754,637.71463801601,0
+FDTS.US,D,20130617,000000,25.9604,25.9604,25.9604,25.9604,446.60464232852,0
+FDTS.US,D,20130708,000000,25.3723,25.3723,25.3723,25.3723,760.35206840371,0
+FDTS.US,D,20130710,000000,25.7687,25.7687,25.7687,25.7687,355.64854812432,0
+FDTS.US,D,20130711,000000,26.2245,26.2245,26.2245,26.2245,287.17598282452,0
+FDTS.US,D,20130715,000000,26.2756,26.2756,26.2756,26.2756,1982.6384579344,0
+FDTS.US,D,20130730,000000,26.2002,26.2002,26.2002,26.2002,170.67042395621,0
+FDTS.US,D,20130731,000000,26.1679,26.1679,26.1297,26.1297,503.83544317611,0
+FDTS.US,D,20130802,000000,26.7539,26.7942,26.6737,26.7775,10918.819218851,0
+FDTS.US,D,20130805,000000,26.6659,26.6659,26.6659,26.6659,574.35196564904,0
+FDTS.US,D,20130806,000000,26.8636,26.8782,26.5974,26.8205,3781.3207702872,0
+FDTS.US,D,20130808,000000,26.803,26.803,26.803,26.803,616.25308769816,0
+FDTS.US,D,20130814,000000,26.6229,26.6229,26.6229,26.6229,392.43977724062,0
+FDTS.US,D,20130821,000000,26.3176,26.3792,26.3176,26.3792,4431.299151342,0
+FDTS.US,D,20130822,000000,26.5847,26.6581,26.3332,26.3548,5902.9483159944,0
+FDTS.US,D,20130823,000000,26.5632,26.6737,26.5534,26.5534,2953.5181151703,0
+FDTS.US,D,20130828,000000,26.3097,26.3097,26.0093,26.0093,41099.890837263,0
+FDTS.US,D,20130829,000000,26.3097,26.3097,26.0563,26.1757,10086.928649388,0
+FDTS.US,D,20130830,000000,26.0152,26.0309,25.8018,25.8684,14211.634224761,0
+FDTS.US,D,20130903,000000,26.3362,26.7344,26.0983,26.3205,15502.393179591,0
+FDTS.US,D,20130904,000000,26.4174,26.8244,26.4174,26.6688,7014.8610181761,0
+FDTS.US,D,20130905,000000,26.843,26.843,26.6365,26.7344,1352.0776700244,0
+FDTS.US,D,20130909,000000,27.5035,27.5485,27.3489,27.5182,23992.991276767,0
+FDTS.US,D,20130910,000000,27.8489,27.8489,27.71,27.7844,9598.4228850102,0
+FDTS.US,D,20130911,000000,27.9086,27.9086,27.6737,27.8763,9304.0930520798,0
+FDTS.US,D,20130912,000000,27.9252,27.9566,27.712,27.7784,3448.1557510673,0
+FDTS.US,D,20130913,000000,28.0055,28.0055,28.0055,28.0055,431.27496353006,0
+FDTS.US,D,20130917,000000,28.3313,28.3381,28.1347,28.2335,4468.0903804584,0
+FDTS.US,D,20130918,000000,28.3636,29.1034,28.3225,29.1034,16033.822044604,0
+FDTS.US,D,20130919,000000,28.9517,29.0553,28.8539,29.0398,1891.6823637302,0
+FDTS.US,D,20130920,000000,28.8539,28.8539,28.6298,28.6962,3807.8922135379,0
+FDTS.US,D,20130924,000000,28.575,28.575,28.575,28.575,123.65940897426,0
+FDTS.US,D,20130925,000000,28.5016,28.5016,28.5016,28.5016,123.65940897426,0
+FDTS.US,D,20130926,000000,28.8371,28.8371,28.8371,28.8371,284.11004706483,0
+FDTS.US,D,20131001,000000,28.8371,28.8371,28.8371,28.8371,454.78047102103,0
+FDTS.US,D,20131004,000000,28.6228,28.7443,28.6228,28.7129,3807.8922135379,0
+FDTS.US,D,20131007,000000,28.6571,28.6571,28.4017,28.4017,659.17618833386,0
+FDTS.US,D,20131008,000000,28.6093,28.6093,28.3538,28.3538,5505.398645821,0
+FDTS.US,D,20131010,000000,28.9095,28.9095,28.8744,28.8744,1469.6052074792,0
+FDTS.US,D,20131014,000000,28.9722,29.032,28.7863,28.9908,2029.6494729163,0
+FDTS.US,D,20131016,000000,29.1454,29.1454,28.9517,28.9517,983.14340027469,0
+FDTS.US,D,20131017,000000,29.2863,29.2863,29.2022,29.2188,737.86853949929,0
+FDTS.US,D,20131018,000000,29.7414,29.7873,29.7414,29.7472,1350.0337128512,0
+FDTS.US,D,20131021,000000,29.8538,29.8852,29.7237,29.7638,18359.845307625,0
+FDTS.US,D,20131022,000000,29.8264,29.8264,29.8264,29.8264,1120.0885308743,0
+FDTS.US,D,20131023,000000,29.8264,29.8264,29.8264,29.8264,369.95624833622,0
+FDTS.US,D,20131024,000000,30.2119,30.2119,30.0897,30.0897,1094.5390662101,0
+FDTS.US,D,20131025,000000,29.9918,30.0074,29.934,29.934,759.33008981714,0
+FDTS.US,D,20131030,000000,30.0074,30.0074,30.0074,30.0074,123.65940897426,0
+FDTS.US,D,20131031,000000,29.6758,29.6758,29.6758,29.6758,123.65940897426,0
+FDTS.US,D,20131101,000000,29.4693,29.4772,29.4693,29.4772,246.29683936196,0
+FDTS.US,D,20131105,000000,29.7873,29.7873,29.7873,29.7873,246.29683936196,0
+FDTS.US,D,20131106,000000,29.9428,29.9428,29.9428,29.9428,332.14304063334,0
+FDTS.US,D,20131107,000000,29.5271,29.5271,29.3098,29.3098,550.84645815806,0
+FDTS.US,D,20131108,000000,29.5437,29.5437,29.5437,29.5437,123.65940897426,0
+FDTS.US,D,20131111,000000,29.3245,29.3245,29.2677,29.2677,1124.1764452205,0
+FDTS.US,D,20131112,000000,29.3715,29.3715,29.3333,29.3333,833.93452663633,0
+FDTS.US,D,20131113,000000,29.2677,29.2766,29.2335,29.2335,6206.4759562039,0
+FDTS.US,D,20131114,000000,29.6014,29.7061,29.5437,29.6904,2118.5616099474,0
+FDTS.US,D,20131115,000000,29.8852,29.9087,29.8538,29.9087,1963.2208647897,0
+FDTS.US,D,20131118,000000,29.9508,29.9918,29.9508,29.9918,737.86853949929,0
+FDTS.US,D,20131119,000000,29.845,29.8714,29.7061,29.7472,10543.753077582,0
+FDTS.US,D,20131120,000000,29.7873,29.7873,29.7149,29.7149,1381.7150490347,0
+FDTS.US,D,20131121,000000,29.5193,29.6171,29.3715,29.5867,14099.216580239,0
+FDTS.US,D,20131122,000000,29.5349,29.6014,29.5349,29.5779,1136.4401882593,0
+FDTS.US,D,20131126,000000,29.5349,29.5681,29.5349,29.5681,2707.2212758084,0
+FDTS.US,D,20131127,000000,29.6601,29.6601,29.6601,29.6601,123.65940897426,0
+FDTS.US,D,20131129,000000,29.756,29.7716,29.7414,29.7472,5496.2008385419,0
+FDTS.US,D,20131202,000000,30.0398,30.0398,29.4038,29.6904,2333.1771131259,0
+FDTS.US,D,20131203,000000,29.4125,29.4125,29.4125,29.4125,1010.7368221119,0
+FDTS.US,D,20131204,000000,29.2188,29.2266,29.2188,29.2266,462.95629971355,0
+FDTS.US,D,20131205,000000,29.1768,29.1866,29.1288,29.1288,980.07746451499,0
+FDTS.US,D,20131206,000000,29.3881,29.3959,29.3783,29.3959,3070.0236740386,0
+FDTS.US,D,20131209,000000,29.4213,29.4213,29.3636,29.3715,1350.0337128512,0
+FDTS.US,D,20131210,000000,29.3715,29.3715,29.3715,29.3715,501.79148600298,0
+FDTS.US,D,20131211,000000,29.1454,29.163,29.1376,29.1376,1595.3085736266,0
+FDTS.US,D,20131212,000000,29.0222,29.0222,29.0222,29.0222,246.29683936196,0
+FDTS.US,D,20131213,000000,29.0789,29.0789,29.0622,29.0622,467.0442140598,0
+FDTS.US,D,20131216,000000,29.0868,29.1288,29.0868,29.1288,765.46196133653,0
+FDTS.US,D,20131218,000000,29.3049,29.4067,29.0798,29.3607,5002.5851812314,0
+FDTS.US,D,20131219,000000,29.072,29.072,28.9839,29.033,2669.4080681055,0
+FDTS.US,D,20131220,000000,29.1307,29.2041,29.1307,29.1738,2529.3970017462,0
+FDTS.US,D,20131223,000000,29.3989,29.4154,29.2041,29.2041,760.35206840371,0
+FDTS.US,D,20131224,000000,29.3285,29.3285,29.3285,29.3285,184.97812416811,0
+FDTS.US,D,20131226,000000,29.4233,29.7863,29.4233,29.761,4393.4859436392,0
+FDTS.US,D,20131227,000000,30.0222,30.0319,29.9811,30.0319,2921.8367789869,0
+FDTS.US,D,20131230,000000,30.2375,30.2375,30.2375,30.2375,1118.0445737011,0
+FDTS.US,D,20140102,000000,30.0319,30.0319,29.9898,29.9898,995.40714331346,0
+FDTS.US,D,20140103,000000,30.0887,30.0887,30.0887,30.0887,367.91229116309,0
+FDTS.US,D,20140106,000000,30.2805,30.2805,30.2217,30.2217,588.65966586094,0
+FDTS.US,D,20140107,000000,30.2463,30.3265,30.2463,30.3265,432.29694211662,0
+FDTS.US,D,20140108,000000,30.4576,30.4576,30.3432,30.4243,1603.4844023191,0
+FDTS.US,D,20140109,000000,30.4156,30.4156,30.3763,30.3763,1874.3087277586,0
+FDTS.US,D,20140110,000000,30.6954,30.8275,30.6954,30.8275,999.49505765971,0
+FDTS.US,D,20140113,000000,30.85,30.85,30.6396,30.6396,763.4180041634,0
+FDTS.US,D,20140114,000000,30.6856,30.804,30.6856,30.7873,814.51693349161,0
+FDTS.US,D,20140115,000000,30.8568,30.8921,30.8568,30.8921,554.93437250431,0
+FDTS.US,D,20140116,000000,30.8656,30.8656,30.7697,30.804,1953.001078924,0
+FDTS.US,D,20140117,000000,30.9399,30.9487,30.7619,30.8656,2289.2320339036,0
+FDTS.US,D,20140121,000000,30.9733,30.9733,30.9585,30.9655,9750.6976944082,0
+FDTS.US,D,20140122,000000,31.1367,31.1367,31.0241,31.0877,3461.4414726927,0
+FDTS.US,D,20140123,000000,30.9733,30.9733,30.3509,30.6728,18499.856373984,0
+FDTS.US,D,20140124,000000,30.3999,30.3999,30.1729,30.1729,2661.232239413,0
+FDTS.US,D,20140127,000000,30.0319,30.0319,29.623,29.8695,2445.594757648,0
+FDTS.US,D,20140128,000000,30.0555,30.0965,29.9811,29.9811,2918.7708432272,0
+FDTS.US,D,20140129,000000,30.1317,30.3108,30.1317,30.1317,7713.894371386,0
+FDTS.US,D,20140130,000000,30.1131,30.1729,30.0222,30.0965,2980.089558421,0
+FDTS.US,D,20140131,000000,29.623,29.7922,29.623,29.7922,952.48404267776,0
+FDTS.US,D,20140203,000000,29.7775,29.7775,27.0984,28.9596,4080.7604961506,0
+FDTS.US,D,20140204,000000,28.6005,29.0798,28.6005,29.072,2228.9352972963,0
+FDTS.US,D,20140205,000000,28.9105,29.0886,28.9105,29.0886,545.73656522525,0
+FDTS.US,D,20140207,000000,29.761,29.761,29.761,29.761,370.97822692278,0
+FDTS.US,D,20140210,000000,30.0477,30.0555,29.933,29.933,2422.089250157,0
+FDTS.US,D,20140211,000000,30.3852,30.3852,30.3509,30.3509,722.53886070083,0
+FDTS.US,D,20140212,000000,30.5094,30.5094,30.3265,30.3353,1119.0665522878,0
+FDTS.US,D,20140213,000000,30.2129,30.4156,30.2061,30.4156,3416.4744148839,0
+FDTS.US,D,20140214,000000,30.4077,30.5163,30.4077,30.5094,3748.6174555172,0
+FDTS.US,D,20140218,000000,30.623,30.623,30.5799,30.6142,2536.5508518521,0
+FDTS.US,D,20140219,000000,30.5643,30.571,30.3108,30.3108,3204.9248474651,0
+FDTS.US,D,20140220,000000,30.2375,30.3911,30.1895,30.3911,2444.5727790613,0
+FDTS.US,D,20140221,000000,30.5094,30.5163,30.4399,30.4488,3589.1887960132,0
+FDTS.US,D,20140224,000000,30.8363,30.8656,30.7697,30.7697,3797.6724276723,0
+FDTS.US,D,20140225,000000,30.571,30.5966,30.571,30.5966,7576.9492407864,0
+FDTS.US,D,20140226,000000,30.3597,30.3597,30.3509,30.3509,642.82453094883,0
+FDTS.US,D,20140227,000000,30.5643,30.5896,30.5643,30.5896,260.60453957385,0
+FDTS.US,D,20140228,000000,30.8275,30.8275,30.7042,30.7443,1353.0996486109,0
+FDTS.US,D,20140303,000000,29.9498,29.9576,29.9498,29.9576,463.97827830011,0
+FDTS.US,D,20140304,000000,30.7443,31.122,30.7443,31.122,1346.9677770915,0
+FDTS.US,D,20140307,000000,30.9821,31.0085,30.9821,31.0085,2325.0012844333,0
+FDTS.US,D,20140311,000000,31.0329,31.0329,30.8216,30.8275,16836.075235057,0
+FDTS.US,D,20140312,000000,30.6954,30.713,30.6954,30.7042,734.8026037396,0
+FDTS.US,D,20140313,000000,30.3509,30.3852,30.3177,30.3432,749.1103039515,0
+FDTS.US,D,20140318,000000,30.4321,30.713,30.4321,30.6954,3486.9909373568,0
+FDTS.US,D,20140319,000000,30.6396,30.6396,30.2375,30.2619,6754.2564786023,0
+FDTS.US,D,20140320,000000,29.9752,29.9752,29.3049,29.3049,7157.9380202951,0
+FDTS.US,D,20140321,000000,30.1131,30.122,29.9077,29.9252,5828.3438791752,0
+FDTS.US,D,20140324,000000,29.9898,30.0555,29.8607,29.9498,1094.5390662101,0
+FDTS.US,D,20140325,000000,29.9986,29.9986,29.7863,29.801,2239.1550831619,0
+FDTS.US,D,20140326,000000,29.6964,29.8186,29.6503,29.8186,6694.9817205816,0
+FDTS.US,D,20140327,000000,29.5897,29.5897,29.5897,29.5897,1307.1106122155,0
+FDTS.US,D,20140401,000000,30.7306,30.756,30.5114,30.756,1106.8028092489,0
+FDTS.US,D,20140402,000000,30.8695,30.8695,30.8304,30.8304,3252.9578410336,0
+FDTS.US,D,20140403,000000,30.6983,30.7639,30.529,30.7639,9331.686473917,0
+FDTS.US,D,20140404,000000,30.6259,30.6259,30.6259,30.6259,247.31881794852,0
+FDTS.US,D,20140407,000000,30.3705,30.3705,30.1493,30.3705,1576.9129590684,0
+FDTS.US,D,20140408,000000,30.1749,30.1749,30.1749,30.1749,432.29694211662,0
+FDTS.US,D,20140409,000000,30.5114,30.5114,30.0241,30.3793,1802.7702266991,0
+FDTS.US,D,20140410,000000,30.0408,30.0408,30.0408,30.0408,2250.3968476142,0
+FDTS.US,D,20140411,000000,29.7394,29.7394,29.7394,29.7394,281.04411130513,0
+FDTS.US,D,20140414,000000,29.8264,29.8264,29.7863,29.7863,701.07731038299,0
+FDTS.US,D,20140415,000000,29.6572,29.6572,29.6572,29.6572,453.75849243447,0
+FDTS.US,D,20140416,000000,30.0985,30.1151,29.891,29.9428,1919.2757855674,0
+FDTS.US,D,20140417,000000,30.2393,30.2393,30.2393,30.2393,221.76935328441,0
+FDTS.US,D,20140421,000000,30.2149,30.2149,30.2149,30.2149,1001.5390148328,0
+FDTS.US,D,20140423,000000,30.1817,30.3461,30.1405,30.3373,2668.386089519,0
+FDTS.US,D,20140424,000000,30.4272,30.4351,30.394,30.4351,1358.2095415437,0
+FDTS.US,D,20140428,000000,30.4272,30.4272,30.2971,30.2971,780.79164013498,0
+FDTS.US,D,20140429,000000,30.1749,30.5584,30.1749,30.5584,1761.8910832365,0
+FDTS.US,D,20140501,000000,30.6347,30.7081,30.3705,30.6259,4203.3979265383,0
+FDTS.US,D,20140505,000000,30.6434,30.6434,30.6434,30.6434,641.80255236227,0
+FDTS.US,D,20140506,000000,30.6181,30.6181,30.5025,30.5025,3634.155853822,0
+FDTS.US,D,20140507,000000,30.2003,30.3127,30.2003,30.208,1236.5940897426,0
+FDTS.US,D,20140509,000000,30.0818,30.0818,30.0818,30.0818,125.70336614739,0
+FDTS.US,D,20140512,000000,30.1239,30.1669,30.073,30.073,2387.3419782138,0
+FDTS.US,D,20140513,000000,30.2305,30.2305,30.2149,30.2227,906.49500628237,0
+FDTS.US,D,20140514,000000,30.2824,30.2824,30.2305,30.2305,1920.2977641539,0
+FDTS.US,D,20140515,000000,29.9596,29.9596,29.9596,29.9596,327.03314770052,0
+FDTS.US,D,20140516,000000,29.4987,29.4987,29.4987,29.4987,455.8024496076,0
+FDTS.US,D,20140520,000000,29.4908,29.4908,29.2423,29.4575,2958.6280081031,0
+FDTS.US,D,20140521,000000,29.3128,29.7922,29.304,29.7922,4057.2549886596,0
+FDTS.US,D,20140522,000000,29.9262,29.9262,29.8616,29.8616,441.4947493957,0
+FDTS.US,D,20140523,000000,29.9831,30.0818,29.9831,30.0818,1320.3963338408,0
+FDTS.US,D,20140527,000000,30.2649,30.394,30.2149,30.394,2204.4078112188,0
+FDTS.US,D,20140528,000000,30.529,30.5438,30.4605,30.5438,5837.5416864542,0
+FDTS.US,D,20140529,000000,30.6895,30.6895,30.6748,30.6748,641.80255236227,0
+FDTS.US,D,20140530,000000,30.7639,30.7639,30.7639,30.7639,562.08822261026,0
+FDTS.US,D,20140602,000000,30.8949,30.8949,30.8881,30.8881,734.8026037396,0
+FDTS.US,D,20140603,000000,30.8235,30.8235,30.6259,30.6259,605.01132324595,0
+FDTS.US,D,20140604,000000,30.8548,30.8548,30.8548,30.8548,300.46170444985,0
+FDTS.US,D,20140605,000000,30.9351,30.9351,30.9351,30.9351,694.9454388636,0
+FDTS.US,D,20140606,000000,31.1024,31.1024,31.1024,31.1024,473.17608557919,0
+FDTS.US,D,20140609,000000,31.1338,31.1994,30.8793,31.1994,1073.0775158923,0
+FDTS.US,D,20140610,000000,31.1994,31.1994,31.1994,31.1994,122.6374303877,0
+FDTS.US,D,20140611,000000,31.1338,31.1338,31.0847,31.0847,1522.7480939805,0
+FDTS.US,D,20140612,000000,31.2082,31.2082,31.1994,31.1994,240.16496784257,0
+FDTS.US,D,20140613,000000,30.9693,31.0123,30.9351,30.9351,5582.0470398132,0
+FDTS.US,D,20140616,000000,31.0749,31.1338,31.0427,31.0427,2034.7593658492,0
+FDTS.US,D,20140617,000000,31.0926,31.0926,31.0926,31.0926,424.12111342411,0
+FDTS.US,D,20140619,000000,31.5388,31.5721,31.5222,31.5721,2009.209901185,0
+FDTS.US,D,20140620,000000,31.6191,31.6191,31.3714,31.5721,2921.8367789869,0
+FDTS.US,D,20140623,000000,31.5388,31.5388,31.5388,31.5388,318.857319008,0
+FDTS.US,D,20140624,000000,31.5515,31.6259,31.3852,31.3852,1557.4953659237,0
+FDTS.US,D,20140625,000000,31.1436,31.2912,31.1436,31.2502,1119.0665522878,0
+FDTS.US,D,20140626,000000,31.441,31.4821,31.441,31.4821,1054.6819013342,0
+FDTS.US,D,20140701,000000,32.0133,32.0133,32.0133,32.0133,358.71448388401,0
+FDTS.US,D,20140702,000000,31.7786,31.9732,31.7227,31.8147,9773.1812233127,0
+FDTS.US,D,20140703,000000,32.0721,32.0721,31.9244,31.9244,683.7036744114,0
+FDTS.US,D,20140707,000000,31.8901,31.8901,31.6885,31.6885,1358.2095415437,0
+FDTS.US,D,20140709,000000,31.6885,31.8392,31.6885,31.8049,2068.4846592058,0
+FDTS.US,D,20140710,000000,31.3324,31.3999,31.2502,31.3999,3071.0456526252,0
+FDTS.US,D,20140714,000000,31.5683,31.5838,31.5104,31.5271,3438.9579437883,0
+FDTS.US,D,20140715,000000,31.4488,31.5104,31.2668,31.2668,689.83554593078,0
+FDTS.US,D,20140716,000000,31.5182,31.5916,31.4322,31.5916,1781.3086763813,0
+FDTS.US,D,20140717,000000,31.5017,31.5017,31.3098,31.4322,2187.0341752472,0
+FDTS.US,D,20140718,000000,31.2727,31.2727,31.2727,31.2727,833.93452663633,0
+FDTS.US,D,20140721,000000,31.3569,31.441,31.2912,31.4067,29769.214248026,0
+FDTS.US,D,20140722,000000,31.6416,31.6416,31.4136,31.441,4441.5189372077,0
+FDTS.US,D,20140723,000000,31.5515,31.6416,31.5359,31.6083,29551.532809088,0
+FDTS.US,D,20140724,000000,31.5271,31.666,31.4067,31.5271,65673.365951197,0
+FDTS.US,D,20140725,000000,31.6357,31.6739,31.5593,31.6739,3875.3428002512,0
+FDTS.US,D,20140728,000000,31.5593,31.7315,31.5593,31.7315,2604.0014385654,0
+FDTS.US,D,20140729,000000,31.441,31.441,31.441,31.441,723.56083928739,0
+FDTS.US,D,20140730,000000,31.2091,31.3412,31.2091,31.2179,9543.2360413358,0
+FDTS.US,D,20140731,000000,30.9625,31.1591,30.9625,31.0936,741.95645384555,0
+FDTS.US,D,20140801,000000,30.9097,30.9097,30.9097,30.9097,121.61545180113,0
+FDTS.US,D,20140806,000000,30.3891,30.3891,30.3891,30.3891,578.43987999529,0
+FDTS.US,D,20140807,000000,30.2991,30.2991,30.2678,30.2678,387.3298843078,0
+FDTS.US,D,20140808,000000,30.3567,30.3567,30.3567,30.3567,186.00010275467,0
+FDTS.US,D,20140811,000000,30.6866,30.6866,30.6866,30.6866,434.34089928975,0
+FDTS.US,D,20140812,000000,30.6308,30.6308,30.5408,30.5408,1633.1217813295,0
+FDTS.US,D,20140813,000000,30.7384,30.7541,30.7384,30.7541,1198.7808820397,0
+FDTS.US,D,20140815,000000,31.0857,31.0857,30.8304,30.9449,2117.5396313609,0
+FDTS.US,D,20140818,000000,31.3412,31.3412,31.0682,31.1436,1426.6821068435,0
+FDTS.US,D,20140819,000000,31.3186,31.3186,31.3186,31.3186,124.68138756082,0
+FDTS.US,D,20140820,000000,31.2727,31.2727,31.2727,31.2727,1374.5611989287,0
+FDTS.US,D,20140822,000000,31.3569,31.3569,31.3569,31.3569,430.2529849435,0
+FDTS.US,D,20140825,000000,31.2668,31.2668,31.2668,31.2668,240.16496784257,0
+FDTS.US,D,20140826,000000,31.5104,31.5104,31.5104,31.5104,358.71448388401,0
+FDTS.US,D,20140828,000000,31.4644,31.4644,31.4644,31.4644,313.74742607519,0
+FDTS.US,D,20140902,000000,31.2668,31.3999,31.2091,31.3999,1091.4731304505,0
+FDTS.US,D,20140903,000000,31.5838,31.5838,31.5427,31.5427,487.48378579109,0
+FDTS.US,D,20140905,000000,31.2815,31.2912,31.2815,31.2912,3213.1006761576,0
+FDTS.US,D,20140908,000000,31.2502,31.259,31.1122,31.1122,2725.6168903665,0
+FDTS.US,D,20140910,000000,30.8049,31.0221,30.8049,31.0221,1361.2754773034,0
+FDTS.US,D,20140911,000000,30.8383,30.8383,30.8383,30.8383,483.39587144483,0
+FDTS.US,D,20140915,000000,30.5545,30.5643,30.5241,30.5643,2179.8803251413,0
+FDTS.US,D,20140916,000000,30.4977,30.6797,30.4468,30.6504,2416.9793572241,0
+FDTS.US,D,20140917,000000,30.533,30.533,30.533,30.533,335.20897639303,0
+FDTS.US,D,20140918,000000,30.571,30.571,30.571,30.571,389.37384148093,0
+FDTS.US,D,20140919,000000,30.6308,30.6308,30.3314,30.49,7159.9819774682,0
+FDTS.US,D,20140922,000000,30.2678,30.3402,30.2482,30.2482,472.15410699263,0
+FDTS.US,D,20140923,000000,30.3157,30.3157,30.2023,30.259,1670.9349890324,0
+FDTS.US,D,20140924,000000,30.2843,30.3324,30.2843,30.3324,540.62667229242,0
+FDTS.US,D,20140929,000000,29.8176,29.8597,29.5437,29.8519,2390.4079139735,0
+FDTS.US,D,20140930,000000,29.7843,29.7843,29.5437,29.7021,867.65981999294,0
+FDTS.US,D,20141002,000000,28.9801,29.2531,28.5554,29.1288,31406.423943702,0
+FDTS.US,D,20141003,000000,29.2286,29.3931,29.0388,29.3931,1504.3524794224,0
+FDTS.US,D,20141006,000000,29.1112,29.3754,29.1034,29.1112,1116.0006165281,0
+FDTS.US,D,20141007,000000,29.2218,29.2218,28.7393,28.7393,2944.3203078912,0
+FDTS.US,D,20141008,000000,28.6739,28.8646,28.531,28.8089,1381.7150490347,0
+FDTS.US,D,20141009,000000,28.3968,28.3968,28.2932,28.2932,536.53875794617,0
+FDTS.US,D,20141010,000000,27.9341,27.9341,27.9341,27.9341,842.11035532883,0
+FDTS.US,D,20141013,000000,27.9507,27.9507,27.6023,27.9008,8807.4114590096,0
+FDTS.US,D,20141014,000000,27.5603,27.7433,27.5603,27.6091,1559.5393230968,0
+FDTS.US,D,20141015,000000,27.3988,27.7266,27.3627,27.6532,7992.894525518,0
+FDTS.US,D,20141016,000000,27.2706,27.7266,27.2706,27.7266,10011.302233982,0
+FDTS.US,D,20141017,000000,27.9507,27.9585,27.7266,27.803,3506.4085305015,0
+FDTS.US,D,20141020,000000,28.0907,28.2433,28.0907,28.2433,1368.4293274093,0
+FDTS.US,D,20141021,000000,28.4478,28.4478,28.433,28.433,683.7036744114,0
+FDTS.US,D,20141022,000000,28.8245,28.8245,28.6093,28.6093,5713.88227748,0
+FDTS.US,D,20141023,000000,28.8489,28.9057,28.7463,28.8245,10775.742216732,0
+FDTS.US,D,20141024,000000,28.4908,28.6474,28.3568,28.6474,12496.754156506,0
+FDTS.US,D,20141027,000000,28.6298,28.6298,28.2335,28.531,6501.8277677209,0
+FDTS.US,D,20141028,000000,28.7315,28.7315,28.4478,28.7139,1687.2866464173,0
+FDTS.US,D,20141029,000000,28.9057,28.9889,28.6298,28.6395,49252.214022285,0
+FDTS.US,D,20141030,000000,28.484,28.5554,28.3568,28.5554,1262.1435544067,0
+FDTS.US,D,20141031,000000,28.439,28.439,28.433,28.433,1443.0337642285,0
+FDTS.US,D,20141104,000000,28.0739,28.166,28.0319,28.1581,5857.9812581855,0
+FDTS.US,D,20141105,000000,27.9194,28.0485,27.9194,28.0485,7684.2569923756,0
+FDTS.US,D,20141106,000000,27.751,27.7696,27.751,27.7696,1004.6049505925,0
+FDTS.US,D,20141107,000000,27.5956,27.5956,27.57,27.57,765.46196133653,0
+FDTS.US,D,20141110,000000,27.7012,28.1337,27.6933,27.7012,1085.3412589311,0
+FDTS.US,D,20141111,000000,27.8352,27.844,27.8108,27.8108,733.78062515304,0
+FDTS.US,D,20141112,000000,27.438,27.438,27.438,27.438,653.04431681448,0
+FDTS.US,D,20141113,000000,27.7012,27.7168,27.5956,27.5956,1654.5833316473,0
+FDTS.US,D,20141114,000000,27.5192,27.6865,27.3813,27.6767,5168.1457122547,0
+FDTS.US,D,20141117,000000,27.3039,27.4037,27.1688,27.4037,4793.0795709858,0
+FDTS.US,D,20141118,000000,27.6278,27.6709,27.6023,27.6709,8385.3343027586,0
+FDTS.US,D,20141119,000000,27.253,27.4967,27.2452,27.2452,5623.9481618623,0
+FDTS.US,D,20141120,000000,27.3215,27.3715,27.1386,27.1688,8263.7188509574,0
+FDTS.US,D,20141121,000000,27.5114,27.5114,27.4478,27.4478,755.24217547089,0
+FDTS.US,D,20141124,000000,27.5114,27.5357,27.5114,27.5357,1567.7151517893,0
+FDTS.US,D,20141125,000000,27.389,27.5956,27.3547,27.5956,16761.470798238,0
+FDTS.US,D,20141126,000000,27.7696,27.7696,27.7696,27.7696,132.85721625334,0
+FDTS.US,D,20141201,000000,27.1953,27.1953,27.1953,27.1953,140.01106635929,0
+FDTS.US,D,20141202,000000,27.4135,27.4301,27.3715,27.4037,3145.6500894444,0
+FDTS.US,D,20141203,000000,27.4037,27.4791,27.2873,27.4791,1374.5611989287,0
+FDTS.US,D,20141204,000000,27.3715,27.3715,27.3627,27.3627,518.14314338801,0
+FDTS.US,D,20141205,000000,27.2305,27.2305,27.2217,27.2217,850.28618402135,0
+FDTS.US,D,20141208,000000,27.1688,27.1688,27.1688,27.1688,142.05502353242,0
+FDTS.US,D,20141210,000000,26.7971,26.7971,26.7971,26.7971,918.75874932114,0
+FDTS.US,D,20141211,000000,26.5837,26.7129,26.3009,26.3812,87972.938710026,0
+FDTS.US,D,20141212,000000,26.1003,26.1081,26.1003,26.1081,791.01142600063,0
+FDTS.US,D,20141215,000000,26.0691,26.3097,26.0515,26.0603,2966.8038367957,0
+FDTS.US,D,20141216,000000,25.9869,26.2245,25.9869,26.2245,1428.7260640166,0
+FDTS.US,D,20141217,000000,26.5162,26.5162,26.2932,26.2932,903.42907052268,0
+FDTS.US,D,20141219,000000,26.7726,26.7726,26.7061,26.7061,825.75869794381,0
+FDTS.US,D,20141222,000000,26.7971,26.7971,26.6894,26.6894,857.4400341273,0
+FDTS.US,D,20141223,000000,26.6151,26.7912,26.6151,26.7912,916.71479214802,0
+FDTS.US,D,20141226,000000,27.0504,27.0504,27.0504,27.0504,147.16491646523,0
+FDTS.US,D,20141229,000000,26.938,26.938,26.938,26.938,346.45074084524,0
+FDTS.US,D,20141230,000000,26.9292,26.9888,26.9292,26.9888,559.02228685057,0
+FDTS.US,D,20141231,000000,26.9966,27.0338,26.9535,26.9535,677.57180289201,0
+FDTS.US,D,20150102,000000,26.8,27.0338,26.7579,26.845,6310.7177720335,0
+FDTS.US,D,20150105,000000,26.7149,26.7657,26.5749,26.5749,16687.888340005,0
+FDTS.US,D,20150107,000000,26.5837,26.8773,26.5328,26.8,11878.457111634,0
+FDTS.US,D,20150108,000000,26.9007,27.0671,26.8919,27.0504,5421.5964017227,0
+FDTS.US,D,20150109,000000,26.98,27.0935,26.7657,26.7657,10793.115852704,0
+FDTS.US,D,20150112,000000,26.7247,26.9702,26.6815,26.9702,6688.8498490622,0
+FDTS.US,D,20150113,000000,26.9292,27.1268,26.8,26.9096,19455.406352421,0
+FDTS.US,D,20150114,000000,26.5505,26.5691,26.4987,26.5505,10143.137471649,0
+FDTS.US,D,20150115,000000,26.9888,26.9888,26.9888,26.9888,934.08842811961,0
+FDTS.US,D,20150116,000000,26.8175,26.98,26.7657,26.9535,4580.5080249804,0
+FDTS.US,D,20150120,000000,26.6052,26.8175,26.6052,26.6317,1791.5284622469,0
+FDTS.US,D,20150121,000000,26.9007,27.0574,26.7814,26.7814,8322.9936089782,0
+FDTS.US,D,20150122,000000,26.9966,26.9966,26.8097,26.8097,807.36308338566,0
+FDTS.US,D,20150123,000000,26.7491,27.025,26.7491,26.7579,3741.4636054113,0
+FDTS.US,D,20150126,000000,26.9007,26.98,26.9007,26.98,952.48404267776,0
+FDTS.US,D,20150205,000000,27.3293,27.3813,27.3293,27.3813,6786.9597933724,0
+FDTS.US,D,20150206,000000,27.2365,27.2365,27.1523,27.1523,3211.0567189845,0
+FDTS.US,D,20150209,000000,27.0436,27.0504,27.0436,27.0504,343.38480508554,0
+FDTS.US,D,20150211,000000,26.8097,26.8097,26.8097,26.8097,380.17603420185,0
+FDTS.US,D,20150212,000000,27.1943,27.1943,27.1943,27.1943,592.74758020719,0
+FDTS.US,D,20150213,000000,27.4614,27.4614,27.4614,27.4614,614.20913052503,0
+FDTS.US,D,20150219,000000,27.439,27.6904,27.4145,27.6572,1588.1547235206,0
+FDTS.US,D,20150220,000000,27.4047,27.5289,27.389,27.5289,1966.2868005494,0
+FDTS.US,D,20150223,000000,27.4711,27.5367,27.4711,27.5367,1189.5830747606,0
+FDTS.US,D,20150224,000000,27.6386,27.756,27.6386,27.756,2782.8476912141,0
+FDTS.US,D,20150225,000000,28.0085,28.0085,28.0085,28.0085,194.17593144719,0
+FDTS.US,D,20150302,000000,28.0085,28.0085,28.0085,28.0085,120.59347321457,0
+FDTS.US,D,20150304,000000,28.0085,28.0085,28.0085,28.0085,120.59347321457,0
+FDTS.US,D,20150305,000000,27.9174,27.9174,27.9174,27.9174,357.69250529744,0
+FDTS.US,D,20150306,000000,27.7218,27.7218,27.7218,27.7218,120.59347321457,0
+FDTS.US,D,20150309,000000,27.665,27.6904,27.4478,27.6904,2620.3530959504,0
+FDTS.US,D,20150310,000000,27.2197,27.2197,27.1855,27.1855,834.95650522288,0
+FDTS.US,D,20150311,000000,27.0574,27.0574,26.98,26.98,834.95650522288,0
+FDTS.US,D,20150313,000000,27.4213,27.4213,27.2785,27.2785,1189.5830747606,0
+FDTS.US,D,20150316,000000,27.665,27.665,27.665,27.665,596.83549455345,0
+FDTS.US,D,20150317,000000,27.3547,27.5367,27.3547,27.5367,712.3190748352,0
+FDTS.US,D,20150318,000000,27.5367,27.5367,27.5367,27.5367,120.59347321457,0
+FDTS.US,D,20150319,000000,27.7746,27.7746,27.7746,27.7746,357.69250529744,0
+FDTS.US,D,20150320,000000,27.7746,27.7746,27.7746,27.7746,120.59347321457,0
+FDTS.US,D,20150323,000000,28.435,28.479,28.435,28.479,1786.4185693141,0
+FDTS.US,D,20150324,000000,28.6366,28.6366,28.5877,28.5877,596.83549455345,0
+FDTS.US,D,20150325,000000,28.439,28.5406,28.439,28.5406,356.67052671088,0
+FDTS.US,D,20150327,000000,28.5406,28.5406,28.5406,28.5406,120.59347321457,0
+FDTS.US,D,20150330,000000,28.4056,28.4056,28.4056,28.4056,1072.0555373058,0
+FDTS.US,D,20150331,000000,28.3646,28.3646,28.301,28.301,767.50591850966,0
+FDTS.US,D,20150401,000000,28.3323,28.4145,28.3323,28.4145,595.81351596689,0
+FDTS.US,D,20150402,000000,28.5485,28.6513,28.433,28.5848,2262.6605906529,0
+FDTS.US,D,20150406,000000,29.342,29.4154,29.342,29.3979,1310.1765479752,0
+FDTS.US,D,20150407,000000,29.3979,29.3979,29.3979,29.3979,62.340693780411,0
+FDTS.US,D,20150408,000000,29.3979,29.3979,29.3979,29.3979,120.59347321457,0
+FDTS.US,D,20150409,000000,29.1817,29.1817,29.1817,29.1817,953.50602126432,0
+FDTS.US,D,20150410,000000,29.342,29.4585,29.3098,29.4585,595.81351596689,0
+FDTS.US,D,20150413,000000,29.2844,29.3734,29.2658,29.3734,595.81351596689,0
+FDTS.US,D,20150414,000000,29.3734,29.3734,29.3734,29.3734,120.59347321457,0
+FDTS.US,D,20150415,000000,29.7863,29.937,29.7863,29.937,918.75874932114,0
+FDTS.US,D,20150416,000000,29.9957,29.9957,29.9957,29.9957,258.56058240073,0
+FDTS.US,D,20150417,000000,29.4996,29.4996,29.4918,29.4918,4284.1342348768,0
+FDTS.US,D,20150420,000000,29.7188,29.7188,29.7188,29.7188,257.53860381416,0
+FDTS.US,D,20150421,000000,29.7188,29.7188,29.7188,29.7188,426.16507059724,0
+FDTS.US,D,20150422,000000,29.7188,29.7531,29.7188,29.7452,712.3190748352,0
+FDTS.US,D,20150423,000000,29.5593,29.5593,29.5593,29.5593,120.59347321457,0
+FDTS.US,D,20150424,000000,29.7531,29.7531,29.7531,29.7531,120.59347321457,0
+FDTS.US,D,20150427,000000,30.1591,30.1591,30.1591,30.1591,1072.0555373058,0
+FDTS.US,D,20150428,000000,29.9957,29.9957,29.9957,29.9957,356.67052671088,0
+FDTS.US,D,20150429,000000,30.1669,30.1669,30.0134,30.1591,831.8905694632,0
+FDTS.US,D,20150501,000000,29.8353,29.9468,29.7286,29.9028,2380.1881281079,0
+FDTS.US,D,20150504,000000,30.0535,30.0535,30.0535,30.0535,356.67052671088,0
+FDTS.US,D,20150505,000000,29.9635,29.9635,29.7364,29.7364,1900.8801710093,0
+FDTS.US,D,20150506,000000,29.6621,29.6621,29.6014,29.6083,3276.4633485246,0
+FDTS.US,D,20150507,000000,29.4331,29.4497,29.2658,29.2658,526.31897208052,0
+FDTS.US,D,20150508,000000,29.9723,30.03,29.9536,30.03,1783.3526335544,0
+FDTS.US,D,20150511,000000,30.0467,30.0467,29.845,29.9635,1427.7040854301,0
+FDTS.US,D,20150512,000000,30.1053,30.1053,30.1053,30.1053,1072.0555373058,0
+FDTS.US,D,20150513,000000,30.4497,30.4927,30.3577,30.3754,4878.9257722571,0
+FDTS.US,D,20150514,000000,30.5594,30.5594,30.529,30.529,831.8905694632,0
+FDTS.US,D,20150515,000000,30.529,30.529,30.529,30.529,41.901122049129,0
+FDTS.US,D,20150518,000000,30.3001,30.5848,30.3001,30.575,1579.9788948281,0
+FDTS.US,D,20150519,000000,30.3577,30.5016,30.209,30.209,2500.7816013224,0
+FDTS.US,D,20150520,000000,30.4077,30.4077,30.3754,30.3754,476.24202133888,0
+FDTS.US,D,20150521,000000,30.484,30.5192,30.484,30.5192,1187.5391175876,0
+FDTS.US,D,20150522,000000,30.4674,30.4927,30.209,30.4927,11540.182199482,0
+FDTS.US,D,20150526,000000,30.4233,30.4233,29.9888,30.03,7664.8393992309,0
+FDTS.US,D,20150527,000000,30.0046,30.1669,30.0046,30.1669,2023.5176013969,0
+FDTS.US,D,20150528,000000,30.0467,30.1827,29.801,30.1827,9229.4886152606,0
+FDTS.US,D,20150529,000000,30.1827,30.3324,29.9635,30.1405,7257.0699431919,0
+FDTS.US,D,20150601,000000,30.1327,30.1493,30.0965,30.1493,2333.1771131259,0
+FDTS.US,D,20150602,000000,30.1827,30.3911,30.0134,30.3911,21301.099679756,0
+FDTS.US,D,20150603,000000,30.1757,30.2013,30.1757,30.2013,476.24202133888,0
+FDTS.US,D,20150604,000000,30.1131,30.1131,30.0378,30.0378,3689.3426974965,0
+FDTS.US,D,20150605,000000,29.7188,29.894,29.7188,29.894,356.67052671088,0
+FDTS.US,D,20150608,000000,29.8714,29.9801,29.5857,29.9801,15821.250498599,0
+FDTS.US,D,20150609,000000,29.8538,29.937,29.5857,29.8812,9107.8731634595,0
+FDTS.US,D,20150610,000000,30.209,30.3842,30.209,30.3577,5995.9483673717,0
+FDTS.US,D,20150611,000000,30.3577,30.3577,30.3577,30.3577,1.0219785865641,0
+FDTS.US,D,20150612,000000,30.2482,30.3001,30.2315,30.2912,2137.9792030922,0
+FDTS.US,D,20150615,000000,30.0965,30.3412,29.9723,30.3412,9156.9281356145,0
+FDTS.US,D,20150616,000000,30.3324,30.3324,30.1405,30.1405,356.67052671088,0
+FDTS.US,D,20150617,000000,30.1327,30.575,29.8186,30.575,4637.7388258279,0
+FDTS.US,D,20150618,000000,30.3157,30.5016,30.2678,30.5016,6186.0363844726,0
+FDTS.US,D,20150619,000000,30.7266,30.7266,30.7266,30.7266,595.81351596689,0
+FDTS.US,D,20150622,000000,30.664,30.712,30.62,30.6846,7375.6194592332,0
+FDTS.US,D,20150623,000000,30.9889,30.9978,30.8235,30.9978,1791.5284622469,0
+FDTS.US,D,20150624,000000,30.5643,30.5643,30.5643,30.5643,234.03309632318,0
+FDTS.US,D,20150625,000000,30.7502,30.8275,30.7423,30.802,4012.2879308508,0
+FDTS.US,D,20150626,000000,30.6434,30.8773,30.487,30.487,6728.7070139382,0
+FDTS.US,D,20150629,000000,30.1327,30.1327,29.8,29.8,6260.6408212918,0
+FDTS.US,D,20150630,000000,30.5545,30.5545,30.2257,30.2853,3590.2107745998,0
+FDTS.US,D,20150701,000000,30.5976,30.8773,30.571,30.6993,1772.1108691022,0
+FDTS.US,D,20150702,000000,30.7091,30.7091,30.571,30.624,706.18720331581,0
+FDTS.US,D,20150706,000000,30.1679,30.1767,30.0545,30.0975,4958.6401020091,0
+FDTS.US,D,20150707,000000,29.2686,29.4703,29.2599,29.2599,591.72560162063,0
+FDTS.US,D,20150708,000000,29.5819,29.5819,29.5055,29.5642,5431.8161875883,0
+FDTS.US,D,20150709,000000,29.208,29.6826,29.2012,29.6425,1652.5393744742,0
+FDTS.US,D,20150710,000000,29.9723,29.9801,29.9723,29.9723,473.17608557919,0
+FDTS.US,D,20150713,000000,29.7169,29.7169,29.7169,29.7169,234.03309632318,0
+FDTS.US,D,20150714,000000,29.8538,30.3265,29.8538,30.3265,3573.8591172147,0
+FDTS.US,D,20150715,000000,30.5476,30.5476,29.9801,29.9957,2934.1005220256,0
+FDTS.US,D,20150716,000000,30.2188,30.2188,30.2188,30.2188,591.72560162063,0
+FDTS.US,D,20150717,000000,30.3177,30.3177,30.2941,30.2941,942.26425681212,0
+FDTS.US,D,20150720,000000,31.714,31.8334,30.2188,30.2188,2831.9026633691,0
+FDTS.US,D,20150721,000000,30.3432,30.9968,30.3019,30.4957,3660.7272970727,0
+FDTS.US,D,20150722,000000,30.8206,30.8275,30.7932,30.8108,2008.1879225985,0
+FDTS.US,D,20150723,000000,31.0369,31.9371,30.3509,31.9371,2718.4630402605,0
+FDTS.US,D,20150724,000000,30.0545,30.0545,30.0046,30.0467,2718.4630402605,0
+FDTS.US,D,20150727,000000,31.0457,31.0545,29.5055,31.0309,826.78067653038,0
+FDTS.US,D,20150728,000000,29.9536,30.4096,29.6425,30.4028,2363.8364707228,0
+FDTS.US,D,20150729,000000,29.8538,30.4096,29.2012,29.6993,2008.1879225985,0
+FDTS.US,D,20150730,000000,29.6993,29.6993,28.9125,28.9125,5078.2115966371,0
+FDTS.US,D,20150731,000000,29.9801,29.9801,29.9801,29.9801,354.62656953775,0
+FDTS.US,D,20150804,000000,29.6249,29.6249,29.6249,29.6249,234.03309632318,0
+FDTS.US,D,20150805,000000,29.7512,29.7512,29.2961,29.2961,473.17608557919,0
+FDTS.US,D,20150806,000000,29.2961,29.2961,29.2961,29.2961,108.3297301758,0
+FDTS.US,D,20150807,000000,29.6826,29.6993,29.6826,29.6904,473.17608557919,0
+FDTS.US,D,20150810,000000,30.0134,30.4439,29.7443,29.7443,826.78067653038,0
+FDTS.US,D,20150812,000000,29.3538,29.3538,29.3538,29.3538,354.62656953775,0
+FDTS.US,D,20150813,000000,29.7081,29.9888,29.7081,29.9723,354.62656953775,0
+FDTS.US,D,20150814,000000,30.1503,30.1846,30.1327,30.1767,1302.0007192827,0
+FDTS.US,D,20150817,000000,30.0642,31.0702,30.0642,31.0702,354.62656953775,0
+FDTS.US,D,20150818,000000,30.7854,30.7854,29.5467,29.5467,354.62656953775,0
+FDTS.US,D,20150819,000000,28.7961,28.8773,28.3148,28.393,64944.695218977,0
+FDTS.US,D,20150820,000000,28.1748,28.1748,27.751,27.7598,3070.0236740386,0
+FDTS.US,D,20150821,000000,27.7598,27.7598,27.7598,27.7598,119.571494628,0
+FDTS.US,D,20150824,000000,26.0779,27.0916,24.6776,26.934,15881.547235206,0
+FDTS.US,D,20150825,000000,27.252,27.252,27.2365,27.2365,354.62656953775,0
+FDTS.US,D,20150826,000000,26.8127,26.9056,26.8039,26.9056,2122.6495242936,0
+FDTS.US,D,20150827,000000,28.1845,29.3128,28.1845,28.2697,6969.8939603673,0
+FDTS.US,D,20150828,000000,28.0153,28.0153,27.6924,27.6924,1772.1108691022,0
+FDTS.US,D,20150831,000000,28.3148,28.3148,28.3148,28.3148,119.571494628,0
+FDTS.US,D,20150901,000000,28.0534,28.0534,27.3469,27.3813,7910.1142600063,0
+FDTS.US,D,20150902,000000,27.5387,27.5387,27.5387,27.5387,119.571494628,0
+FDTS.US,D,20150903,000000,27.8186,27.8264,27.3813,27.3813,2597.869567046,0
+FDTS.US,D,20150904,000000,26.7178,26.7178,26.7178,26.7178,354.62656953775,0
+FDTS.US,D,20150908,000000,26.8489,27.0397,26.7178,26.7266,4485.4640164299,0
+FDTS.US,D,20150909,000000,26.6151,26.6151,26.6151,26.6151,234.03309632318,0
+FDTS.US,D,20150910,000000,27.4057,27.7158,26.9242,27.4223,6625.4871766952,0
+FDTS.US,D,20150911,000000,27.21,27.21,27.1581,27.1581,473.17608557919,0
+FDTS.US,D,20150914,000000,26.9761,26.9761,26.9663,26.9663,1180.3852674815,0
+FDTS.US,D,20150915,000000,26.9663,26.9663,26.9663,26.9663,119.571494628,0
+FDTS.US,D,20150916,000000,27.7433,27.7433,27.4565,27.4565,1063.8797086132,0
+FDTS.US,D,20150917,000000,27.8871,27.8871,27.8871,27.8871,231.98913915006,0
+FDTS.US,D,20150921,000000,27.3126,27.5475,27.3126,27.5475,4958.6401020091,0
+FDTS.US,D,20150923,000000,27.0387,27.0387,27.0387,27.0387,705.16522472925,0
+FDTS.US,D,20150924,000000,26.8744,26.8744,26.8744,26.8744,449.67057808821,0
+FDTS.US,D,20150925,000000,26.8744,26.8744,26.8744,26.8744,119.571494628,0
+FDTS.US,D,20150928,000000,26.803,26.803,26.803,26.803,230.96716056349,0
+FDTS.US,D,20150929,000000,26.6327,27.3205,26.6239,26.6669,3300.9908346021,0
+FDTS.US,D,20150930,000000,27.1581,27.1581,27.1581,27.1581,825.75869794381,0
+FDTS.US,D,20151001,000000,27.252,27.252,27.252,27.252,119.571494628,0
+FDTS.US,D,20151002,000000,27.8813,27.8813,27.5319,27.5319,705.16522472925,0
+FDTS.US,D,20151005,000000,28.5584,28.5584,28.2374,28.4037,8237.1474077068,0
+FDTS.US,D,20151007,000000,28.5319,28.5319,28.5319,28.5319,234.03309632318,0
+FDTS.US,D,20151008,000000,28.298,28.298,28.298,28.298,119.571494628,0
+FDTS.US,D,20151009,000000,28.5055,28.5319,28.5055,28.5319,590.70362303406,0
+FDTS.US,D,20151012,000000,28.5319,28.5319,28.5319,28.5319,27.593421837231,0
+FDTS.US,D,20151014,000000,28.1591,28.1591,28.1591,28.1591,234.03309632318,0
+FDTS.US,D,20151016,000000,28.5485,28.7286,28.5485,28.6121,1885.5504922108,0
+FDTS.US,D,20151020,000000,28.5212,28.6787,28.5212,28.6787,769.54987568279,0
+FDTS.US,D,20151022,000000,28.9517,28.9517,28.9517,28.9517,234.03309632318,0
+FDTS.US,D,20151023,000000,28.7286,28.8313,28.7286,28.8313,1530.9239226731,0
+FDTS.US,D,20151026,000000,28.7119,28.7286,28.7119,28.7286,8719.521300565,0
+FDTS.US,D,20151027,000000,28.4576,28.4576,28.4576,28.4576,119.571494628,0
+FDTS.US,D,20151028,000000,28.7521,28.9076,28.4037,28.5584,2359.7485563766,0
+FDTS.US,D,20151029,000000,28.5055,28.5055,28.5055,28.5055,353.60459095119,0
+FDTS.US,D,20151102,000000,28.6787,28.6787,28.6709,28.6709,303.52764020955,0
+FDTS.US,D,20151103,000000,28.5584,28.5584,28.5584,28.5584,119.571494628,0
+FDTS.US,D,20151104,000000,28.5945,28.5945,28.5945,28.5945,848.24222684822,0
+FDTS.US,D,20151105,000000,28.3225,28.3225,28.3225,28.3225,119.571494628,0
+FDTS.US,D,20151109,000000,27.6522,27.661,27.6522,27.661,306.59357596924,0
+FDTS.US,D,20151110,000000,27.8813,27.8813,27.8813,27.8813,234.03309632318,0
+FDTS.US,D,20151113,000000,27.5397,27.5397,27.4057,27.4321,1530.9239226731,0
+FDTS.US,D,20151117,000000,27.7873,27.8127,27.7873,27.8127,4832.9367358617,0
+FDTS.US,D,20151118,000000,27.8362,27.8362,27.8362,27.8362,234.03309632318,0
+FDTS.US,D,20151123,000000,28.1277,28.1277,28.0251,28.0251,1769.0449333425,0
+FDTS.US,D,20151124,000000,28.0085,28.0085,28.0085,28.0085,234.03309632318,0
+FDTS.US,D,20151125,000000,28.2804,28.4223,28.1865,28.2021,163352.03529783,0
+FDTS.US,D,20151204,000000,28.8313,28.8313,28.8313,28.8313,1060.8137728536,0
+FDTS.US,D,20151207,000000,28.3078,28.4037,28.3078,28.4037,1060.8137728536,0
+FDTS.US,D,20151209,000000,27.7012,27.7012,27.7012,27.7012,353.60459095119,0
+FDTS.US,D,20151211,000000,27.21,27.21,27.2021,27.2021,472.15410699263,0
+FDTS.US,D,20151215,000000,27.5153,27.6072,27.5153,27.6072,1414.4183638048,0
+FDTS.US,D,20151217,000000,27.752,27.752,27.752,27.752,353.60459095119,0
+FDTS.US,D,20151218,000000,27.6424,27.9233,27.6424,27.8274,5069.013789358,0
+FDTS.US,D,20151221,000000,27.8538,27.981,27.8127,27.8127,4127.7715111325,0
+FDTS.US,D,20151222,000000,27.8813,28.2374,27.8813,28.1454,9265.2578657904,0
+FDTS.US,D,20151224,000000,27.9771,28.1199,27.9771,28.1199,872.76971292576,0
+FDTS.US,D,20151228,000000,28.2109,28.2109,28.2109,28.2109,295.35181151703,0
+FDTS.US,D,20151229,000000,28.484,28.7355,28.484,28.7139,3668.9031257652,0
+FDTS.US,D,20151230,000000,28.62,28.6611,28.5945,28.6346,2585.6058240073,0
+FDTS.US,D,20151231,000000,28.2198,28.2765,28.2198,28.2765,387.3298843078,0
+FDTS.US,D,20160104,000000,27.6033,27.8322,27.6033,27.8322,3338.804042305,0
+FDTS.US,D,20160105,000000,27.8685,27.8938,27.8254,27.8284,2860.518063793,0
+FDTS.US,D,20160107,000000,27.1756,27.2706,26.937,27.1248,3499.2546803955,0
+FDTS.US,D,20160114,000000,26.1288,26.1376,26.117,26.117,2179.8803251413,0
+FDTS.US,D,20160115,000000,25.6522,25.6522,25.6522,25.6522,118.54951604144,0
+FDTS.US,D,20160119,000000,25.4115,25.4888,25.3958,25.3958,2109.3638026684,0
+FDTS.US,D,20160121,000000,24.8087,24.8087,24.8087,24.8087,192.13197427406,0
+FDTS.US,D,20160122,000000,25.6327,25.6327,25.6327,25.6327,2096.078081043,0
+FDTS.US,D,20160125,000000,26.4018,26.4018,25.2413,25.2413,6632.6410268011,0
+FDTS.US,D,20160127,000000,25.7119,25.7119,25.6943,25.6943,584.57175151468,0
+FDTS.US,D,20160128,000000,25.6649,25.8126,25.6082,25.8126,8186.0484783786,0
+FDTS.US,D,20160129,000000,26.1189,26.2314,26.0827,26.2314,4005.1340807448,0
+FDTS.US,D,20160201,000000,26.9849,26.9849,26.9849,26.9849,168.62646678308,0
+FDTS.US,D,20160205,000000,25.1992,25.3263,25.1963,25.3263,702.09928896955,0
+FDTS.US,D,20160209,000000,24.5759,24.7002,24.5729,24.7002,469.08817123293,0
+FDTS.US,D,20160210,000000,24.4741,24.6924,24.387,24.4477,1565.6711946162,0
+FDTS.US,D,20160212,000000,23.8244,24.0954,23.8244,24.0954,1493.1107149702,0
+FDTS.US,D,20160217,000000,24.9692,24.9692,24.9692,24.9692,233.01111773662,0
+FDTS.US,D,20160219,000000,24.8586,25.0054,24.8312,24.8312,3754.7493270366,0
+FDTS.US,D,20160222,000000,25.2001,25.3821,25.2001,25.3821,424.12111342411,0
+FDTS.US,D,20160225,000000,25.069,25.069,25.069,25.069,351.56063377806,0
+FDTS.US,D,20160303,000000,26.1464,26.1464,26.0338,26.0847,694.9454388636,0
+FDTS.US,D,20160307,000000,26.4771,26.4771,26.4771,26.4771,351.56063377806,0
+FDTS.US,D,20160308,000000,26.252,26.252,26.252,26.252,166.58250960995,0
+FDTS.US,D,20160310,000000,26.07,26.07,26.0524,26.0524,1065.9236657864,0
+FDTS.US,D,20160311,000000,26.6983,26.6983,26.6983,26.6983,118.54951604144,0
+FDTS.US,D,20160314,000000,26.8195,26.8195,26.7521,26.7521,3257.0457553798,0
+FDTS.US,D,20160315,000000,26.5876,26.5876,26.5876,26.5876,201.32978155314,0
+FDTS.US,D,20160316,000000,26.7344,26.7344,26.7344,26.7344,393.46175582719,0
+FDTS.US,D,20160317,000000,27.2295,27.4007,27.2295,27.3313,994.38516472689,0
+FDTS.US,D,20160318,000000,27.4174,27.4174,27.2207,27.2207,436.38485646288,0
+FDTS.US,D,20160321,000000,27.3459,27.3479,27.2041,27.2305,27873.44396995,0
+FDTS.US,D,20160323,000000,27.2021,27.2422,27.1228,27.1228,566.17613695652,0
+FDTS.US,D,20160324,000000,26.9302,26.9302,26.9302,26.9302,318.857319008,0
+FDTS.US,D,20160328,000000,27.1493,27.9682,27.0104,27.0104,1525.8140297402,0
+FDTS.US,D,20160329,000000,27.0554,27.0554,27.0456,27.0456,1066.9456443729,0
+FDTS.US,D,20160330,000000,27.7256,27.7256,27.7256,27.7256,584.57175151468,0
+FDTS.US,D,20160401,000000,27.2687,27.2687,27.0064,27.0064,4062.3648815923,0
+FDTS.US,D,20160404,000000,27.1571,27.1571,27.0368,27.0368,1371.495263169,0
+FDTS.US,D,20160405,000000,26.8087,26.8087,26.5006,26.5006,816.56089066473,0
+FDTS.US,D,20160406,000000,26.7765,26.7794,26.7647,26.7647,580.48383716842,0
+FDTS.US,D,20160407,000000,26.5779,26.5779,26.5779,26.5779,118.54951604144,0
+FDTS.US,D,20160408,000000,26.9017,26.9017,26.9017,26.9017,233.01111773662,0
+FDTS.US,D,20160412,000000,27.5956,27.6709,27.5769,27.6709,1778.2427406216,0
+FDTS.US,D,20160413,000000,27.9351,27.9566,27.9351,27.9566,525.29699349396,0
+FDTS.US,D,20160415,000000,27.8998,27.8998,27.8401,27.8401,259.58256098728,0
+FDTS.US,D,20160419,000000,28.3333,28.394,28.3323,28.394,701.07731038299,0
+FDTS.US,D,20160421,000000,28.2198,28.2198,28.1572,28.1572,690.85752451735,0
+FDTS.US,D,20160422,000000,28.1473,28.1473,28.1317,28.1317,820.64880501099,0
+FDTS.US,D,20160425,000000,28.0055,28.0055,27.9595,27.9595,399.59362734657,0
+FDTS.US,D,20160426,000000,27.8587,27.9449,27.8587,27.9194,396.52769158688,0
+FDTS.US,D,20160428,000000,27.9595,27.9595,27.9517,27.9517,233.01111773662,0
+FDTS.US,D,20160502,000000,28.0045,28.0045,28.0045,28.0045,118.54951604144,0
+FDTS.US,D,20160503,000000,27.8665,27.8665,27.8665,27.8665,118.54951604144,0
+FDTS.US,D,20160505,000000,27.4633,27.4918,27.3988,27.4027,744.00041101868,0
+FDTS.US,D,20160506,000000,27.4595,27.5769,27.4595,27.5769,306.59357596924,0
+FDTS.US,D,20160511,000000,27.9262,27.9262,27.9194,27.9194,586.61570868781,0
+FDTS.US,D,20160513,000000,27.713,27.7912,27.713,27.7404,357.69250529744,0
+FDTS.US,D,20160516,000000,27.3988,27.3988,27.3988,27.3988,283.08806847826,0
+FDTS.US,D,20160517,000000,27.9086,27.9086,27.9086,27.9086,233.01111773662,0
+FDTS.US,D,20160519,000000,27.3821,27.3821,27.3821,27.3821,2048.0450874745,0
+FDTS.US,D,20160520,000000,27.6327,27.6366,27.6327,27.6366,612.1651733519,0
+FDTS.US,D,20160523,000000,27.8195,27.8195,27.8195,27.8195,292.28587575734,0
+FDTS.US,D,20160524,000000,27.936,27.9849,27.9351,27.9351,2008.1879225985,0
+FDTS.US,D,20160526,000000,27.9614,27.9614,27.9614,27.9614,118.54951604144,0
+FDTS.US,D,20160601,000000,28.21,28.2354,28.1473,28.1473,1698.5284108696,0
+FDTS.US,D,20160602,000000,28.2257,28.2257,28.164,28.1738,423.09913483755,0
+FDTS.US,D,20160607,000000,29.0094,29.0094,28.9537,28.9537,1434.8579355361,0
+FDTS.US,D,20160608,000000,28.9546,29.1972,28.9546,29.1972,507.92335752237,0
+FDTS.US,D,20160609,000000,29.0975,29.0975,29.0975,29.0975,201.32978155314,0
+FDTS.US,D,20160614,000000,27.526,27.526,27.526,27.526,118.54951604144,0
+FDTS.US,D,20160615,000000,27.705,27.705,27.705,27.705,118.54951604144,0
+FDTS.US,D,20160617,000000,27.525,27.525,27.525,27.525,258.56058240073,0
+FDTS.US,D,20160620,000000,27.9595,28.2266,27.9595,28.1903,1873.2867491721,0
+FDTS.US,D,20160621,000000,28.3293,28.3381,28.3293,28.3381,1417.4842995645,0
+FDTS.US,D,20160622,000000,28.0085,28.0085,28.0085,28.0085,138.98908777272,0
+FDTS.US,D,20160623,000000,28.4859,28.4859,28.4859,28.4859,116.50555886831,0
+FDTS.US,D,20160624,000000,28.1572,28.1572,27.1425,27.1425,231.98913915006,0
+FDTS.US,D,20160627,000000,26.5162,26.7667,26.4967,26.4967,378.13207702872,0
+FDTS.US,D,20160629,000000,27.4527,27.4527,27.3371,27.4272,5115.0028257535,0
+FDTS.US,D,20160630,000000,27.4741,27.5455,27.4741,27.5212,920.80270649427,0
+FDTS.US,D,20160706,000000,27.5553,27.5553,27.5553,27.5553,116.50555886831,0
+FDTS.US,D,20160707,000000,27.6062,27.6727,27.6062,27.6062,2003.0780296657,0
+FDTS.US,D,20160708,000000,27.7168,27.7168,27.7168,27.7168,5988.7945172658,0
+FDTS.US,D,20160711,000000,28.165,28.165,28.165,28.165,372.00020550934,0
+FDTS.US,D,20160712,000000,28.4859,28.4859,28.3891,28.3891,253.45068946791,0
+FDTS.US,D,20160713,000000,28.529,28.529,28.529,28.529,258.56058240073,0
+FDTS.US,D,20160718,000000,28.6073,28.6073,28.5261,28.5261,1858.9790489601,0
+FDTS.US,D,20160721,000000,28.3636,28.4272,28.3538,28.3636,1265.2094901664,0
+FDTS.US,D,20160726,000000,28.71,28.9233,28.4938,28.5172,1279.5171903782,0
+FDTS.US,D,20160727,000000,28.8469,28.8469,28.8059,28.8059,1044.4621154686,0
+FDTS.US,D,20160728,000000,28.8469,28.8469,28.7775,28.7775,231.98913915006,0
+FDTS.US,D,20160802,000000,29.0456,29.0456,28.9586,28.9586,927.95655660022,0
+FDTS.US,D,20160803,000000,28.9076,28.9076,28.9076,28.9076,171.69240254277,0
+FDTS.US,D,20160808,000000,29.0603,29.0603,29.0603,29.0603,116.50555886831,0
+FDTS.US,D,20160810,000000,29.5359,29.5359,29.5359,29.5359,116.50555886831,0
+FDTS.US,D,20160811,000000,29.7492,29.7492,29.7472,29.7472,1887.594449384,0
+FDTS.US,D,20160812,000000,29.6797,29.6797,29.6797,29.6797,166.58250960995,0
+FDTS.US,D,20160815,000000,29.7745,29.7745,29.7325,29.7325,1456.3194858539,0
+FDTS.US,D,20160816,000000,29.7414,29.7414,29.621,29.6543,2251.4188262008,0
+FDTS.US,D,20160823,000000,29.5711,29.6044,29.4967,29.4967,2957.6060295166,0
+FDTS.US,D,20160824,000000,29.347,29.347,29.3372,29.3372,1191.6270319338,0
+FDTS.US,D,20160825,000000,29.2824,29.3548,29.259,29.259,872.76971292576,0
+FDTS.US,D,20160826,000000,29.1199,29.1199,29.1199,29.1199,116.50555886831,0
+FDTS.US,D,20160830,000000,29.032,29.0447,28.9605,28.9605,582.52779434155,0
+FDTS.US,D,20160831,000000,28.9067,29.0075,28.9067,29.0075,1138.4841454324,0
+FDTS.US,D,20160906,000000,29.621,29.7843,29.621,29.7843,246.29683936196,0
+FDTS.US,D,20160907,000000,30.0398,30.0906,30.0398,30.0906,754.22019688432,0
+FDTS.US,D,20160909,000000,29.4389,29.4389,29.4301,29.4301,1044.4621154686,0
+FDTS.US,D,20160922,000000,30.2023,30.2023,30.2023,30.2023,361.7804196437,0
+FDTS.US,D,20160926,000000,29.8479,29.8479,29.8479,29.8479,346.45074084524,0
+FDTS.US,D,20160928,000000,30.4399,30.4399,30.4399,30.4399,262.64849674697,0
+FDTS.US,D,20161007,000000,29.667,29.667,29.6063,29.6063,462.95629971355,0
+FDTS.US,D,20161011,000000,29.1317,29.1317,29.1317,29.1317,947.37414974495,0
+FDTS.US,D,20161012,000000,28.8989,28.8989,28.8989,28.8989,673.48388854575,0
+FDTS.US,D,20161014,000000,29.2981,29.2981,29.2981,29.2981,116.50555886831,0
+FDTS.US,D,20161018,000000,29.6063,29.6063,29.5721,29.5721,2175.792410795,0
+FDTS.US,D,20161019,000000,29.7522,29.7522,29.7522,29.7522,346.45074084524,0
+FDTS.US,D,20161020,000000,29.668,29.668,29.668,29.668,122.6374303877,0
+FDTS.US,D,20161026,000000,29.8479,29.8479,29.8479,29.8479,253.45068946791,0
+FDTS.US,D,20161027,000000,29.2012,29.2012,29.1602,29.1602,290.24191858421,0
+FDTS.US,D,20161101,000000,29.0858,29.0858,29.0858,29.0858,169.64844536964,0
+FDTS.US,D,20161102,000000,28.891,28.9704,28.891,28.8989,1182.4292246547,0
+FDTS.US,D,20161104,000000,29.0378,29.0378,29.0378,29.0378,3366.3974641422,0
+FDTS.US,D,20161108,000000,29.1504,29.1504,29.1504,29.1504,125.70336614739,0
+FDTS.US,D,20161110,000000,28.8313,28.8313,28.8313,28.8313,170.67042395621,0
+FDTS.US,D,20161118,000000,28.1903,28.1903,28.0975,28.1062,4521.2332669596,0
+FDTS.US,D,20161122,000000,28.48,28.48,28.48,28.48,145.1209592921,0
+FDTS.US,D,20161125,000000,28.6005,28.617,28.6005,28.6083,462.95629971355,0
+FDTS.US,D,20161129,000000,28.6749,28.6749,28.5672,28.574,793.05538317376,0
+FDTS.US,D,20161202,000000,28.8989,28.8989,28.8989,28.8989,368.93426974965,0
+FDTS.US,D,20161206,000000,28.6787,28.8401,28.6787,28.8401,1541.1437085387,0
+FDTS.US,D,20161207,000000,28.6669,29.0622,28.6669,29.0035,1880.440599278,0
+FDTS.US,D,20161208,000000,29.2012,29.2012,29.2012,29.2012,580.48383716842,0
+FDTS.US,D,20161222,000000,28.7785,28.7785,28.6464,28.6464,1316.3084194946,0
+FDTS.US,D,20161227,000000,28.438,28.7765,28.438,28.7765,678.59378147857,0
+FDTS.US,D,20161228,000000,28.891,28.891,28.891,28.891,166.58250960995,0
+FDTS.US,D,20161229,000000,28.7423,28.7423,28.7423,28.7423,125.70336614739,0
+FDTS.US,D,20161230,000000,28.9947,28.9947,28.9947,28.9947,453.75849243447,0
+FDTS.US,D,20170103,000000,29.2638,29.2638,29.1592,29.1856,2000.012093906,0
+FDTS.US,D,20170110,000000,29.5153,29.5153,29.5153,29.5153,448.64859950165,0
+FDTS.US,D,20170111,000000,29.5075,29.847,29.5075,29.847,6242.2452067337,0
+FDTS.US,D,20170117,000000,29.4635,29.4635,29.4635,29.4635,170.67042395621,0
+FDTS.US,D,20170130,000000,29.6954,29.7296,29.6954,29.7296,1497.1986293164,0
+FDTS.US,D,20170131,000000,29.8363,29.8363,29.8363,29.8363,214.61550317846,0
+FDTS.US,D,20170202,000000,30.6269,30.6269,30.6269,30.6269,230.96716056349,0
+FDTS.US,D,20170206,000000,30.0525,30.0525,30.0525,30.0525,143.07700211898,0
+FDTS.US,D,20170207,000000,30.2737,30.2737,30.2737,30.2737,576.39592282216,0
+FDTS.US,D,20170208,000000,30.3137,30.3137,30.3137,30.3137,170.67042395621,0
+FDTS.US,D,20170209,000000,30.2775,30.4694,30.2375,30.4694,1318.3523766677,0
+FDTS.US,D,20170210,000000,30.5104,30.5104,30.5104,30.5104,328.05512628708,0
+FDTS.US,D,20170214,000000,30.8656,30.9919,30.8656,30.9919,1060.8137728536,0
+FDTS.US,D,20170222,000000,30.8871,30.8871,30.8871,30.8871,181.91218840842,0
+FDTS.US,D,20170224,000000,30.6024,30.6024,30.6024,30.6024,2141.0451388519,0
+FDTS.US,D,20170303,000000,30.5486,30.5486,30.4811,30.5486,692.90148169047,0
+FDTS.US,D,20170306,000000,30.4937,30.4937,30.4937,30.4937,756.26415405745,0
+FDTS.US,D,20170307,000000,30.4957,30.4957,30.483,30.483,478.28597851201,0
+FDTS.US,D,20170308,000000,30.4937,30.4937,30.4937,30.4937,989.27527179407,0
+FDTS.US,D,20170310,000000,30.5241,30.5241,30.5241,30.5241,148.18689505179,0
+FDTS.US,D,20170313,000000,30.6817,30.6817,30.6817,30.6817,469.08817123293,0
+FDTS.US,D,20170315,000000,30.487,30.5438,30.487,30.5438,373.02218409591,0
+FDTS.US,D,20170316,000000,31.1132,31.1856,31.1132,31.1856,230.96716056349,0
+FDTS.US,D,20170317,000000,31.2502,31.259,31.1905,31.1905,1718.9679826009,0
+FDTS.US,D,20170321,000000,31.1905,31.1905,31.1856,31.1905,1336.7479912259,0
+FDTS.US,D,20170327,000000,31.0339,31.0339,31.0339,31.0339,343.38480508554,0
+FDTS.US,D,20170403,000000,31.1473,31.1473,31.1473,31.1473,913.64885638832,0
+FDTS.US,D,20170417,000000,30.8861,30.8861,30.8861,30.8861,115.48358028175,0
+FDTS.US,D,20170421,000000,31.0369,31.0369,30.9978,30.9978,734.8026037396,0
+FDTS.US,D,20170424,000000,31.4185,31.4703,31.4185,31.4703,2985.1994513538,0
+FDTS.US,D,20170426,000000,31.7062,31.7062,31.5427,31.6397,5128.2885473787,0
+FDTS.US,D,20170428,000000,31.9429,31.9429,31.8989,31.9429,845.17629108853,0
+FDTS.US,D,20170502,000000,32.2991,32.2991,32.1973,32.1973,1312.2205051483,0
+FDTS.US,D,20170503,000000,32.0095,32.0095,32.0095,32.0095,172.71438112934,0
+FDTS.US,D,20170504,000000,32.1102,32.1102,32.1102,32.1102,125.70336614739,0
+FDTS.US,D,20170510,000000,32.5525,32.5525,32.5525,32.5525,367.91229116309,0
+FDTS.US,D,20170515,000000,32.7092,32.7092,32.6161,32.6161,392.43977724062,0
+FDTS.US,D,20170518,000000,32.303,32.3431,32.303,32.3431,1109.8687450086,0
+FDTS.US,D,20170525,000000,33.258,33.258,33.1699,33.1699,842.11035532883,0
+FDTS.US,D,20170530,000000,33.1406,33.1406,33.1406,33.1406,229.94518197693,0
+FDTS.US,D,20170606,000000,33.6082,33.6758,33.6082,33.6758,229.94518197693,0
+FDTS.US,D,20170608,000000,33.7531,33.7531,33.7209,33.7209,659.17618833386,0
+FDTS.US,D,20170612,000000,33.4919,33.4919,33.4919,33.4919,165.56053102339,0
+FDTS.US,D,20170620,000000,33.1377,33.1699,33.1377,33.1699,614.20913052503,0
+FDTS.US,D,20170629,000000,33.4489,33.4489,33.4489,33.4489,1024.0225437373,0
+FDTS.US,D,20170630,000000,32.891,33.6102,32.891,33.6102,776.70372578874,0
+FDTS.US,D,20170705,000000,33.3833,33.4615,33.3588,33.4615,4169.6726331816,0
+FDTS.US,D,20170706,000000,33.2649,33.2649,33.2649,33.2649,257.53860381416,0
+FDTS.US,D,20170710,000000,33.4058,33.442,33.259,33.259,968.83570006279,0
+FDTS.US,D,20170711,000000,33.4615,33.6025,33.4615,33.5741,4205.4418837113,0
+FDTS.US,D,20170712,000000,33.6436,33.6436,33.6436,33.6436,254.47266805447,0
+FDTS.US,D,20170713,000000,33.9939,33.9939,33.7659,33.7659,2737.8806334053,0
+FDTS.US,D,20170714,000000,34.5419,34.5419,34.5419,34.5419,167.60448819652,0
+FDTS.US,D,20170717,000000,34.4919,34.4919,34.2042,34.2042,838.02244098257,0
+FDTS.US,D,20170718,000000,34.4665,34.4665,34.4665,34.4665,145.1209592921,0
+FDTS.US,D,20170719,000000,34.443,35.1603,34.2326,35.1603,3031.1884877492,0
+FDTS.US,D,20170720,000000,34.6592,34.9146,34.6592,34.8618,1512.5283081149,0
+FDTS.US,D,20170724,000000,34.8892,34.9322,34.8892,34.9322,338.27491215272,0
+FDTS.US,D,20170725,000000,34.5115,34.5115,34.4342,34.4342,6262.684778465,0
+FDTS.US,D,20170726,000000,34.6543,34.6543,34.6543,34.6543,513.03325045519,0
+FDTS.US,D,20170727,000000,34.942,34.9948,34.8618,34.9244,2319.8913915006,0
+FDTS.US,D,20170728,000000,34.9244,34.9244,34.9244,34.9244,251.40673229478,0
+FDTS.US,D,20170802,000000,34.8892,34.8892,34.8706,34.8706,475.22004275232,0
+FDTS.US,D,20170803,000000,35.3021,35.3021,35.1964,35.1964,501.79148600298,0
+FDTS.US,D,20170809,000000,35.1524,35.2815,35.1524,35.2815,912.62687780176,0
+FDTS.US,D,20170810,000000,34.9773,34.986,34.9773,34.986,387.3298843078,0
+FDTS.US,D,20170815,000000,34.9821,34.9821,34.9821,34.9821,204.39571731282,0
+FDTS.US,D,20170817,000000,35.1173,35.1173,35.0369,35.0369,284.11004706483,0
+FDTS.US,D,20170818,000000,34.6171,34.714,34.6171,34.714,1048.5500298148,0
+FDTS.US,D,20170821,000000,34.805,35.1123,34.805,35.1123,622.38495921755,0
+FDTS.US,D,20170823,000000,34.898,35.0213,34.898,35.0213,1108.8467664221,0
+FDTS.US,D,20170825,000000,35.403,35.403,35.403,35.403,197.24186720688,0
+FDTS.US,D,20170901,000000,35.4978,35.4978,35.4978,35.4978,222.79133187098,0
+FDTS.US,D,20170905,000000,35.4606,35.5046,35.4606,35.5046,513.03325045519,0
+FDTS.US,D,20170906,000000,35.5986,35.5986,35.5986,35.5986,206.43967448595,0
+FDTS.US,D,20170912,000000,35.3872,35.8285,35.3872,35.8285,776.70372578874,0
+FDTS.US,D,20170919,000000,36.0135,36.262,36.0037,36.262,1125.1984238071,0
+FDTS.US,D,20170920,000000,36.1946,36.1946,36.1946,36.1946,114.46160169518,0
+FDTS.US,D,20170921,000000,36.2053,36.2053,36.2053,36.2053,114.46160169518,0
+FDTS.US,D,20170922,000000,36.2738,36.2738,36.2738,36.2738,155.34074515774,0
+FDTS.US,D,20170925,000000,36.0468,36.0468,35.7913,35.7913,682.68169582483,0
+FDTS.US,D,20170926,000000,36.0448,36.0448,36.0448,36.0448,443.53870656883,0
+FDTS.US,D,20170927,000000,35.7042,35.7042,35.7042,35.7042,353.60459095119,0
+FDTS.US,D,20170928,000000,36.1172,36.1172,36.1172,36.1172,798.16527610658,0
+FDTS.US,D,20171002,000000,36.3276,36.3276,36.312,36.312,1404.1985779391,0
+FDTS.US,D,20171003,000000,36.4714,36.4714,36.4714,36.4714,264.6924539201,0
+FDTS.US,D,20171004,000000,36.9068,36.9068,36.6769,36.6769,375.06614126903,0
+FDTS.US,D,20171005,000000,36.7689,36.901,36.7689,36.901,694.9454388636,0
+FDTS.US,D,20171009,000000,36.3814,36.402,36.3814,36.402,276.95619695887,0
+FDTS.US,D,20171010,000000,36.9284,36.9284,36.9284,36.9284,248.34079653508,0
+FDTS.US,D,20171013,000000,37.3589,37.3589,37.1182,37.1182,224.83528904411,0
+FDTS.US,D,20171016,000000,37.0986,37.0986,37.0986,37.0986,568.22009412965,0
+FDTS.US,D,20171017,000000,37.1299,37.1299,37.1299,37.1299,224.83528904411,0
+FDTS.US,D,20171018,000000,37.2885,37.2885,37.2053,37.2053,1059.791794267,0
+FDTS.US,D,20171019,000000,36.901,36.901,36.901,36.901,114.46160169518,0
+FDTS.US,D,20171020,000000,37.3491,37.3491,37.0605,37.1035,6553.9486756358,0
+FDTS.US,D,20171023,000000,36.7141,36.7141,36.7141,36.7141,224.83528904411,0
+FDTS.US,D,20171024,000000,37.2014,37.2454,37.2014,37.2454,952.48404267776,0
+FDTS.US,D,20171026,000000,37.1182,37.1221,37.1182,37.1221,609.09923759221,0
+FDTS.US,D,20171027,000000,37.1349,37.1857,37.1221,37.1857,2423.1112287435,0
+FDTS.US,D,20171030,000000,36.945,37.0409,36.945,37.0409,833.93452663633,0
+FDTS.US,D,20171031,000000,37.2699,37.3501,37.1671,37.3501,2123.6715028803,0
+FDTS.US,D,20171102,000000,37.4314,37.7259,37.4314,37.7259,1436.9018927091,0
+FDTS.US,D,20171103,000000,37.6055,37.6055,37.6055,37.6055,884.01147737797,0
+FDTS.US,D,20171106,000000,37.633,37.8452,37.633,37.765,2048.0450874745,0
+FDTS.US,D,20171107,000000,37.7816,37.7816,37.7092,37.7092,1560.5613016834,0
+FDTS.US,D,20171108,000000,37.9695,38.0565,37.9695,38.0565,769.54987568279,0
+FDTS.US,D,20171109,000000,37.8872,37.8872,37.7034,37.7034,1519.6821582208,0
+FDTS.US,D,20171110,000000,37.7034,37.7816,37.7034,37.765,908.5389634555,0
+FDTS.US,D,20171113,000000,37.5389,37.5556,37.4225,37.5556,802.25319045283,0
+FDTS.US,D,20171114,000000,37.4225,37.5105,37.4225,37.5008,378.13207702872,0
+FDTS.US,D,20171115,000000,37.3687,37.3687,37.078,37.0986,1434.8579355361,0
+FDTS.US,D,20171117,000000,37.1221,37.5193,37.1221,37.2376,2791.0235199066,0
+FDTS.US,D,20171120,000000,37.4665,37.5762,37.4665,37.5762,227.9012248038,0
+FDTS.US,D,20171121,000000,38.1857,38.1857,38.1857,38.1857,449.67057808821,0
+FDTS.US,D,20171122,000000,38.0742,38.2679,37.8452,38.2679,10011.302233982,0
+FDTS.US,D,20171124,000000,38.9382,38.9382,38.8325,38.9117,588.65966586094,0
+FDTS.US,D,20171127,000000,38.8325,39.087,38.4792,38.4862,3436.9139866151,0
+FDTS.US,D,20171128,000000,38.6545,38.8941,38.5135,38.5135,16779.866412796,0
+FDTS.US,D,20171129,000000,38.7171,38.7171,38.4343,38.4704,3215.1446333307,0
+FDTS.US,D,20171130,000000,38.6975,38.7611,38.399,38.399,1757.8031688903,0
+FDTS.US,D,20171201,000000,38.3892,38.3892,38.1339,38.1604,4891.1895152959,0
+FDTS.US,D,20171204,000000,38.3736,38.3736,38.1506,38.1506,3372.5293356616,0
+FDTS.US,D,20171205,000000,38.1691,38.3736,38.0791,38.1506,11850.863689798,0
+FDTS.US,D,20171206,000000,37.8961,37.8961,37.8531,37.8687,1950.9571217509,0
+FDTS.US,D,20171208,000000,38.0027,38.0027,37.9773,37.9851,908.5389634555,0
+FDTS.US,D,20171212,000000,37.9137,37.9518,37.8296,37.8296,1129.2863381534,0
+FDTS.US,D,20171213,000000,37.9851,38.0663,37.9851,38.0291,1359.2315201303,0
+FDTS.US,D,20171214,000000,37.9518,38.3824,37.7993,38.1456,9427.752461054,0
+FDTS.US,D,20171215,000000,38.3384,38.54,38.3384,38.54,1853.8691560273,0
+FDTS.US,D,20171218,000000,38.8325,39.0067,38.8081,38.8453,4383.2661577735,0
+FDTS.US,D,20171219,000000,38.8149,38.9382,38.7875,38.8736,3531.9579951656,0
+FDTS.US,D,20171220,000000,39.0595,39.0595,38.8227,38.8227,4591.7497894326,0
+FDTS.US,D,20171221,000000,38.948,39.1956,38.8052,39.0086,8042.9714762596,0
+FDTS.US,D,20171222,000000,39.1769,39.1769,39.1769,39.1769,545.73656522525,0
+FDTS.US,D,20171226,000000,39.2484,39.2582,39.2484,39.2582,506.9013789358,0
+FDTS.US,D,20171227,000000,39.221,39.221,39.0792,39.0792,342.36282649898,0
+FDTS.US,D,20171228,000000,39.4353,39.4353,39.2895,39.2895,1310.1765479752,0
+FDTS.US,D,20171229,000000,39.4333,39.4333,39.4333,39.4333,152.27480939805,0
+FDTS.US,D,20180102,000000,40.0136,40.1368,39.8433,40.0214,4507.9475453343,0
+FDTS.US,D,20180103,000000,40.2611,40.5899,40.2357,40.4206,6386.3441874392,0
+FDTS.US,D,20180104,000000,40.7054,40.9089,40.7054,40.8423,6408.8277163436,0
+FDTS.US,D,20180105,000000,40.7856,40.8845,40.723,40.8061,6448.6848812196,0
+FDTS.US,D,20180108,000000,40.7856,41.0224,40.6154,40.7239,1760.86910465,0
+FDTS.US,D,20180109,000000,40.6007,41.0361,40.6007,40.7132,2307.6276484617,0
+FDTS.US,D,20180110,000000,40.7161,40.7425,40.6241,40.7425,9858.0054459975,0
+FDTS.US,D,20180111,000000,40.9157,40.9637,40.9157,40.9255,1674.000924792,0
+FDTS.US,D,20180112,000000,41.0909,41.5919,41.0909,41.3492,2440.4848647151,0
+FDTS.US,D,20180116,000000,41.495,41.495,41.448,41.448,1302.0007192827,0
+FDTS.US,D,20180117,000000,41.5674,41.7787,41.4246,41.6868,14877.964263201,0
+FDTS.US,D,20180118,000000,41.3893,41.6359,41.3736,41.4607,7512.5645898328,0
+FDTS.US,D,20180119,000000,41.5106,41.5106,41.4431,41.4431,2641.8146462683,0
+FDTS.US,D,20180122,000000,41.4157,41.4157,41.3277,41.3375,1170.1654816159,0
+FDTS.US,D,20180123,000000,41.7191,41.9294,41.31,41.6575,8863.6202812707,0
+FDTS.US,D,20180124,000000,42.1446,42.1446,41.9128,42.0547,3505.3865519149,0
+FDTS.US,D,20180125,000000,42.2788,43.086,42.2435,42.4021,24269.947473725,0
+FDTS.US,D,20180126,000000,42.722,42.8698,42.6702,42.6878,108871.37882667,0
+FDTS.US,D,20180129,000000,42.3121,42.811,42.3121,42.7534,2895.2653357362,0
+FDTS.US,D,20180130,000000,42.2611,42.5508,42.2611,42.3639,16517.21791605,0
+FDTS.US,D,20180131,000000,42.2611,42.6418,42.0722,42.2435,15867.239534995,0
+FDTS.US,D,20180201,000000,41.9745,41.9745,41.9745,41.9745,667.35201702637,0
+FDTS.US,D,20180202,000000,41.2661,41.2661,40.9881,40.9881,12078.764914601,0
+FDTS.US,D,20180205,000000,40.4842,40.588,39.996,40.3894,8159.4770351279,0
+FDTS.US,D,20180206,000000,39.2758,40.6378,39.2758,40.63,10028.675869954,0
+FDTS.US,D,20180207,000000,39.4098,39.4098,39.1867,39.1867,2073.5945521386,0
+FDTS.US,D,20180208,000000,38.9294,39.0194,38.4216,38.4412,4133.9033826518,0
+FDTS.US,D,20180209,000000,38.264,38.264,37.2679,37.9626,3118.0566676071,0
+FDTS.US,D,20180212,000000,38.3247,38.5195,37.8276,38.5195,14234.117753665,0
+FDTS.US,D,20180213,000000,38.5038,38.5038,38.2768,38.2768,702.09928896955,0
+FDTS.US,D,20180214,000000,38.2278,38.8951,38.2278,38.8951,2389.3859353869,0
+FDTS.US,D,20180215,000000,39.0615,39.2562,39.0615,39.2562,2264.7045478261,0
+FDTS.US,D,20180216,000000,39.3785,39.4441,39.2464,39.2708,1251.923768541,0
+FDTS.US,D,20180220,000000,39.2846,39.3541,39.0615,39.2944,5856.959279599,0
+FDTS.US,D,20180221,000000,40.0303,40.0303,40.0303,40.0303,715.38501059489,0
+FDTS.US,D,20180222,000000,39.7894,39.9774,39.7288,39.7288,2250.3968476142,0
+FDTS.US,D,20180223,000000,40.0303,40.2611,40.0303,40.1368,5380.7172582601,0
+FDTS.US,D,20180226,000000,40.2983,40.4568,40.1447,40.2425,14094.106687306,0
+FDTS.US,D,20180227,000000,39.7738,39.8179,39.6456,39.6456,3984.6945090135,0
+FDTS.US,D,20180228,000000,39.7004,39.7004,39.4098,39.4098,1312.2205051483,0
+FDTS.US,D,20180301,000000,39.3737,39.4803,38.7191,38.7191,7177.3556134398,0
+FDTS.US,D,20180302,000000,38.3698,39.3208,38.1378,38.5869,8342.4112021229,0
+FDTS.US,D,20180305,000000,38.5919,39.268,38.5919,39.268,1011.7588006985,0
+FDTS.US,D,20180306,000000,39.4999,39.4999,39.3639,39.4098,1706.7042395621,0
+FDTS.US,D,20180307,000000,39.2758,39.2758,39.0782,39.0782,1572.8250447222,0
+FDTS.US,D,20180308,000000,38.9832,38.9832,38.9832,38.9832,358.71448388401,0
+FDTS.US,D,20180309,000000,39.2944,39.4891,39.2944,39.4353,4788.9916566394,0
+FDTS.US,D,20180312,000000,39.4255,39.4255,39.3491,39.3491,261.62651816041,0
+FDTS.US,D,20180313,000000,39.5663,39.8413,39.1515,39.1515,1892.7043423167,0
+FDTS.US,D,20180314,000000,39.5762,39.5762,39.3707,39.4313,3598.3866032923,0
+FDTS.US,D,20180315,000000,39.8413,39.8413,39.5556,39.5635,1784.374612141,0
+FDTS.US,D,20180316,000000,39.6564,39.7934,39.5948,39.6584,9531.9942768836,0
+FDTS.US,D,20180319,000000,39.3737,39.5322,39.1594,39.2582,4560.0684532491,0
+FDTS.US,D,20180320,000000,39.4186,39.4245,39.0792,39.0792,3240.6940979949,0
+FDTS.US,D,20180322,000000,38.7405,38.7591,38.5536,38.7151,5494.1568813687,0
+FDTS.US,D,20180323,000000,38.7405,38.7405,38.3129,38.3932,2702.1113828756,0
+FDTS.US,D,20180326,000000,38.5899,38.8658,38.5899,38.6339,4544.7387744506,0
+FDTS.US,D,20180327,000000,38.7053,38.7053,38.4118,38.4412,2587.6497811803,0
+FDTS.US,D,20180328,000000,38.447,38.447,38.3022,38.3492,1122.1324880474,0
+FDTS.US,D,20180329,000000,38.5185,38.8844,38.5185,38.7865,2495.6717083896,0
+FDTS.US,D,20180402,000000,39.1692,39.1692,38.3932,38.4392,3249.8919052739,0
+FDTS.US,D,20180404,000000,38.6045,38.6045,38.6045,38.6045,158.40668091744,0
+FDTS.US,D,20180405,000000,38.948,38.948,38.8824,38.9039,2034.7593658492,0
+FDTS.US,D,20180406,000000,38.7151,38.7865,38.6251,38.6251,4923.892830066,0
+FDTS.US,D,20180409,000000,39.1594,39.2445,39.0792,39.0792,630.56078791006,0
+FDTS.US,D,20180410,000000,39.2357,39.2357,39.2357,39.2357,167.60448819652,0
+FDTS.US,D,20180411,000000,39.0174,39.3335,38.9382,39.3335,5705.7064487875,0
+FDTS.US,D,20180412,000000,39.3208,39.4813,39.3208,39.4275,5531.9700890716,0
+FDTS.US,D,20180413,000000,39.5175,39.5175,39.5175,39.5175,268.78036826636,0
+FDTS.US,D,20180416,000000,39.5585,39.8462,39.5585,39.628,8827.8510307409,0
+FDTS.US,D,20180417,000000,39.5087,39.6506,39.5087,39.6076,954.52799985089,0
+FDTS.US,D,20180418,000000,39.7669,40.2191,39.6682,39.7024,49881.752831608,0
+FDTS.US,D,20180419,000000,39.9607,39.9607,39.8913,39.8913,2135.935245919,0
+FDTS.US,D,20180420,000000,39.9519,39.9802,39.8913,39.9802,1319.3743552543,0
+FDTS.US,D,20180423,000000,39.9353,39.9353,39.4549,39.4549,10575.434413765,0
+FDTS.US,D,20180424,000000,39.5263,39.5263,39.0703,39.0703,1901.9021495958,0
+FDTS.US,D,20180425,000000,38.9284,39.449,38.6388,38.9196,11325.566696304,0
+FDTS.US,D,20180426,000000,39.6847,39.6847,39.0174,39.1867,11673.039415736,0
+FDTS.US,D,20180427,000000,39.2689,39.3315,39.2689,39.3315,1066.9456443729,0
+FDTS.US,D,20180430,000000,39.537,39.537,39.537,39.537,306.59357596924,0
+FDTS.US,D,20180501,000000,39.2122,40.0507,39.1956,40.0507,879.92356303171,0
+FDTS.US,D,20180502,000000,39.721,39.9704,39.721,39.8208,4628.5410185489,0
+FDTS.US,D,20180503,000000,39.5204,39.6231,39.5087,39.5087,580.48383716842,0
+FDTS.US,D,20180504,000000,39.5595,39.5595,39.5595,39.5595,113.43962310862,0
+FDTS.US,D,20180507,000000,39.6642,39.6642,39.4813,39.4813,961.68184995684,0
+FDTS.US,D,20180508,000000,39.4363,39.677,39.4363,39.5595,3706.7163334681,0
+FDTS.US,D,20180509,000000,39.355,39.355,39.085,39.2014,1252.9457471277,0
+FDTS.US,D,20180510,000000,39.4999,39.4999,39.2171,39.3941,15257.118318815,0
+FDTS.US,D,20180511,000000,39.8825,39.8825,39.5342,39.7581,15866.217556408,0
+FDTS.US,D,20180514,000000,39.9176,40.2465,39.9176,40.1839,1295.8688477633,0
+FDTS.US,D,20180515,000000,40.0067,40.0165,39.9264,40.0165,1528.8799654999,0
+FDTS.US,D,20180516,000000,40.0781,40.2729,40.0781,40.1965,6086.9044615759,0
+FDTS.US,D,20180517,000000,40.0077,40.0077,40.0077,40.0077,208.48363165908,0
+FDTS.US,D,20180521,000000,40.0341,40.2033,40.0341,40.0556,1950.9571217509,0
+FDTS.US,D,20180522,000000,40.0312,40.0312,40.0312,40.0312,540.62667229242,0
+FDTS.US,D,20180523,000000,39.8442,39.9059,39.8442,39.9059,1424.6381496704,0
+FDTS.US,D,20180525,000000,39.5087,39.6506,39.4108,39.4108,5663.8053267384,0
+FDTS.US,D,20180529,000000,39.0086,39.0086,39.0086,39.0086,520.18710056114,0
+FDTS.US,D,20180530,000000,38.6877,39.0968,38.6877,38.7503,2299.4518197693,0
+FDTS.US,D,20180531,000000,38.7865,38.8042,38.6153,38.669,4647.9586116936,0
+FDTS.US,D,20180601,000000,38.9039,39.133,38.9039,39.0703,9065.9720414104,0
+FDTS.US,D,20180604,000000,39.3149,39.3149,39.3149,39.3149,1130.3083167399,0
+FDTS.US,D,20180606,000000,39.5342,39.5342,39.4851,39.4851,2644.880582028,0
+FDTS.US,D,20180607,000000,39.5175,39.5175,39.5077,39.5077,758.30811123058,0
+FDTS.US,D,20180608,000000,39.6066,39.6368,39.4999,39.6368,1357.1875629571,0
+FDTS.US,D,20180612,000000,39.7669,39.7669,39.6016,39.6016,1825.2537556036,0
+FDTS.US,D,20180613,000000,39.6378,39.6378,39.6378,39.6378,208.48363165908,0
+FDTS.US,D,20180614,000000,39.811,39.811,39.5595,39.5595,2406.7595713585,0
+FDTS.US,D,20180615,000000,39.1594,39.2044,38.4802,38.4802,6919.8170096256,0
+FDTS.US,D,20180618,000000,38.6427,38.6427,38.403,38.403,3557.5074598297,0
+FDTS.US,D,20180619,000000,38.0379,38.0379,37.7748,38.0282,6342.399108217,0
+FDTS.US,D,20180620,000000,38.1506,38.5272,37.9303,37.9303,4032.727502582,0
+FDTS.US,D,20180621,000000,37.6456,37.6456,37.4547,37.5556,1948.9131645778,0
+FDTS.US,D,20180622,000000,37.9049,37.9117,37.8853,37.9117,2867.6719138989,0
+FDTS.US,D,20180625,000000,37.493,37.493,37.493,37.493,400.61560593314,0
+FDTS.US,D,20180626,000000,37.491,37.5722,37.491,37.4998,6920.8389882123,0
+FDTS.US,D,20180628,000000,37.4547,37.4547,37.2933,37.4117,6726.6630567651,0
+FDTS.US,D,20180629,000000,37.4372,37.4372,37.4372,37.4372,746.04436819181,0
+FDTS.US,D,20180702,000000,36.807,36.807,36.1377,36.1377,739.91249667242,0
+FDTS.US,D,20180703,000000,36.8001,36.8001,36.2532,36.5203,13223.380931553,0
+FDTS.US,D,20180706,000000,37.1153,37.1153,37.1153,37.1153,134.90117342647,0
+FDTS.US,D,20180709,000000,37.6172,37.8589,37.1504,37.582,33451.403095417,0
+FDTS.US,D,20180710,000000,37.5566,38.0663,37.5566,37.5566,10246.357308892,0
+FDTS.US,D,20180711,000000,37.1965,37.3021,36.5389,36.8725,6413.9376092765,0
+FDTS.US,D,20180712,000000,36.9616,36.9636,36.9342,36.9342,860.50596988699,0
+FDTS.US,D,20180713,000000,36.9802,37.0888,36.9802,37.0888,2805.3312201186,0
+FDTS.US,D,20180716,000000,37.1877,37.3021,37.0703,37.1877,5949.9593309763,0
+FDTS.US,D,20180717,000000,37.3931,37.5644,37.2405,37.5566,10640.841043306,0
+FDTS.US,D,20180718,000000,37.3843,37.5096,37.3843,37.4744,3325.5183206796,0
+FDTS.US,D,20180719,000000,37.0517,37.2845,37.0517,37.2141,7191.6633136518,0
+FDTS.US,D,20180720,000000,37.079,37.3159,37.079,37.2307,3120.1006247802,0
+FDTS.US,D,20180723,000000,36.989,37.0732,36.989,37.0732,734.8026037396,0
+FDTS.US,D,20180724,000000,37.2845,37.3217,37.2845,37.3217,330.09908346021,0
+FDTS.US,D,20180725,000000,37.3745,37.4362,37.2621,37.4362,1056.7258585073,0
+FDTS.US,D,20180726,000000,37.4117,37.5096,37.0839,37.4372,13118.117137138,0
+FDTS.US,D,20180727,000000,37.4547,37.5389,37.4547,37.5389,345.42876225867,0
+FDTS.US,D,20180731,000000,37.6788,37.7689,37.6788,37.7336,1966.2868005494,0
+FDTS.US,D,20180801,000000,37.8589,37.8589,37.6358,37.6838,1214.1105608381,0
+FDTS.US,D,20180802,000000,37.3843,37.3843,37.3843,37.3843,473.17608557919,0
+FDTS.US,D,20180803,000000,37.4304,37.4304,37.4304,37.4304,546.75854381181,0
+FDTS.US,D,20180806,000000,37.1407,37.3383,37.1407,37.3021,1842.6273915751,0
+FDTS.US,D,20180807,000000,37.5096,37.5907,37.1407,37.1407,32901.578615845,0
+FDTS.US,D,20180808,000000,37.0517,37.0888,36.9342,36.9342,43809.156070245,0
+FDTS.US,D,20180809,000000,37.1319,37.2209,36.943,37.0976,23354.254660164,0
+FDTS.US,D,20180810,000000,36.8344,36.904,36.764,36.7826,6240.2012495605,0
+FDTS.US,D,20180813,000000,36.5673,36.5761,35.8951,36.3423,16334.283749054,0
+FDTS.US,D,20180815,000000,35.6612,35.6612,35.6172,35.6484,2716.4190830875,0
+FDTS.US,D,20180816,000000,35.714,35.714,35.6182,35.6348,1593.2646164535,0
+FDTS.US,D,20180817,000000,35.6887,35.9489,35.6524,35.9489,20616.374026758,0
+FDTS.US,D,20180820,000000,35.9557,36.2004,35.9557,36.1543,692.90148169047,0
+FDTS.US,D,20180821,000000,36.4225,36.4225,36.4225,36.4225,282.0660898917,0
+FDTS.US,D,20180823,000000,36.3784,36.4518,35.7962,36.4518,1655.6053102339,0
+FDTS.US,D,20180824,000000,36.7953,36.8608,36.7542,36.8001,2810.4411130513,0
+FDTS.US,D,20180827,000000,37.2924,37.2943,37.1877,37.2943,2431.287057436,0
+FDTS.US,D,20180828,000000,37.1985,37.1985,37.1241,37.1241,813.49495490504,0
+FDTS.US,D,20180829,000000,37.1319,37.2454,37.1319,37.1788,1765.9789975828,0
+FDTS.US,D,20180830,000000,36.9294,36.9294,36.7973,36.7973,9841.6537886125,0
+FDTS.US,D,20180831,000000,36.8608,36.8902,36.7112,36.7297,7488.0371037553,0
+FDTS.US,D,20180904,000000,36.4508,36.4508,36.44,36.44,523.25303632083,0
+FDTS.US,D,20180905,000000,36.2179,36.2179,36.2179,36.2179,428.20902777037,0
+FDTS.US,D,20180910,000000,35.9391,35.9557,35.7444,35.8383,31963.40227338,0
+FDTS.US,D,20180912,000000,35.9117,35.9832,35.8873,35.9744,7394.0150737915,0
+FDTS.US,D,20180913,000000,36.2444,36.3168,36.2346,36.2806,6227.9375065217,0
+FDTS.US,D,20180914,000000,36.2689,36.2689,36.2689,36.2689,350.53865519149,0
+FDTS.US,D,20180917,000000,36.0633,36.0633,36.0633,36.0633,344.40678367211,0
+FDTS.US,D,20180918,000000,36.5174,36.5174,36.5174,36.5174,459.89036395385,0
+FDTS.US,D,20180919,000000,36.6211,36.854,36.4675,36.854,27761.026325427,0
+FDTS.US,D,20180920,000000,37.356,37.356,37.1241,37.1241,622.38495921755,0
+FDTS.US,D,20180921,000000,37.3911,37.443,37.3911,37.443,658.1542097473,0
+FDTS.US,D,20180924,000000,37.4304,37.4304,37.2043,37.3305,27185.652381192,0
+FDTS.US,D,20180925,000000,37.5291,37.5291,37.5291,37.5291,126.72534473395,0
+FDTS.US,D,20180926,000000,37.8472,37.8472,37.7239,37.7239,1353.0996486109,0
+FDTS.US,D,20180928,000000,37.4645,37.5566,36.8804,37.4469,7691.4108424815,0
+FDTS.US,D,20181001,000000,37.4675,37.4675,37.3931,37.3931,3045.4961879611,0
+FDTS.US,D,20181002,000000,37.0144,37.0144,36.764,36.764,935.11040670617,0
+FDTS.US,D,20181003,000000,36.8637,37.0428,36.6945,36.9176,26195.355130812,0
+FDTS.US,D,20181004,000000,36.7004,36.7053,36.6123,36.6123,645.89046670853,0
+FDTS.US,D,20181005,000000,36.5134,36.9724,36.1593,36.3511,43710.024147348,0
+FDTS.US,D,20181008,000000,35.9929,35.9929,35.7689,35.7689,1873.2867491721,0
+FDTS.US,D,20181010,000000,35.6251,35.6251,34.7727,34.854,58670.768676059,0
+FDTS.US,D,20181011,000000,34.217,34.8706,33.6514,33.8657,18061.427560347,0
+FDTS.US,D,20181012,000000,34.6563,34.6563,33.8041,34.2982,73086.798618133,0
+FDTS.US,D,20181015,000000,34.3765,34.6818,34.3257,34.3257,39834.681347096,0
+FDTS.US,D,20181016,000000,34.7815,34.8178,34.7268,34.7268,6892.2235877884,0
+FDTS.US,D,20181017,000000,34.854,35.1221,34.5203,34.8178,17401.229393427,0
+FDTS.US,D,20181018,000000,34.2894,34.2894,34.171,34.171,474.19806416575,0
+FDTS.US,D,20181019,000000,33.9479,34.1554,33.9479,34.081,17858.053821621,0
+FDTS.US,D,20181022,000000,34.2072,34.217,34.0447,34.0447,6466.0585171912,0
+FDTS.US,D,20181023,000000,33.4077,33.5154,32.583,33.5154,17010.833573359,0
+FDTS.US,D,20181024,000000,33.4352,33.4352,32.8618,32.8618,668.37399561293,0
+FDTS.US,D,20181025,000000,32.3403,32.5574,32.169,32.5476,22220.880407663,0
+FDTS.US,D,20181026,000000,32.3314,32.5251,31.7786,32.4312,26652.179559006,0
+FDTS.US,D,20181029,000000,32.2953,32.2953,31.6053,31.7482,4994.4093525388,0
+FDTS.US,D,20181030,000000,31.6337,31.8039,31.5692,31.8039,48664.576335009,0
+FDTS.US,D,20181031,000000,32.44,32.7042,32.44,32.7042,864.59388423325,0
+FDTS.US,D,20181101,000000,33.1563,33.4166,33.1563,33.3451,8329.1254804976,0
+FDTS.US,D,20181102,000000,33.3921,33.3921,33.3921,33.3921,181.91218840842,0
+FDTS.US,D,20181105,000000,33.3648,33.3648,33.1122,33.2561,774.65976861561,0
+FDTS.US,D,20181106,000000,33.441,33.441,33.393,33.441,1452.2315715076,0
+FDTS.US,D,20181108,000000,33.8569,33.8569,33.8569,33.8569,376.08811985559,0
+FDTS.US,D,20181109,000000,33.3177,33.3177,33.3177,33.3177,220.74737469785,0
+FDTS.US,D,20181112,000000,32.7815,32.7815,32.7815,32.7815,112.41764452205,0
+FDTS.US,D,20181113,000000,32.3403,32.3403,32.166,32.2649,2239.1550831619,0
+FDTS.US,D,20181114,000000,32.4567,32.4567,32.4567,32.4567,412.87934897191,0
+FDTS.US,D,20181115,000000,31.982,32.5525,31.895,32.3491,12855.46864039,0
+FDTS.US,D,20181116,000000,32.4938,32.5662,32.4938,32.5115,13488.073385473,0
+FDTS.US,D,20181119,000000,32.3403,32.44,32.1289,32.169,1173.2314173756,0
+FDTS.US,D,20181120,000000,31.5408,31.6767,31.5408,31.5877,1419.5282567375,0
+FDTS.US,D,20181121,000000,31.7825,31.9909,31.5692,31.9244,18141.1418901,0
+FDTS.US,D,20181126,000000,32.3931,32.3931,32.2541,32.3383,1798.6823123529,0
+FDTS.US,D,20181127,000000,32.169,32.4107,32.169,32.4107,4832.9367358617,0
+FDTS.US,D,20181129,000000,32.7718,33.0575,32.6103,32.6181,33763.106564319,0
+FDTS.US,D,20181130,000000,32.5741,32.6376,32.1964,32.4567,33590.39218319,0
+FDTS.US,D,20181203,000000,33.0751,33.2649,33.0751,33.2649,728.67073222021,0
+FDTS.US,D,20181206,000000,31.352,31.847,31.352,31.4977,26892.344526848,0
+FDTS.US,D,20181207,000000,32.1876,32.1964,31.7023,31.7305,15956.151672025,0
+FDTS.US,D,20181210,000000,31.12,31.12,30.7785,30.7785,1104.7588520758,0
+FDTS.US,D,20181211,000000,31.1817,31.1817,30.8636,30.8881,3478.8151086643,0
+FDTS.US,D,20181212,000000,31.2708,31.4684,31.2237,31.4018,2474.2101580717,0
+FDTS.US,D,20181213,000000,31.2091,31.2091,31.2091,31.2091,195.19791003375,0
+FDTS.US,D,20181214,000000,31.074,31.1552,31.0349,31.0584,1027.088479497,0
+FDTS.US,D,20181217,000000,30.5976,30.5976,30.5554,30.5554,2518.155237294,0
+FDTS.US,D,20181218,000000,30.2403,30.482,30.2403,30.482,1284.6270833111,0
+FDTS.US,D,20181219,000000,30.7531,30.7531,30.7531,30.7531,1234.5501325694,0
+FDTS.US,D,20181220,000000,29.8412,29.8412,29.6533,29.804,9220.2908079815,0
+FDTS.US,D,20181221,000000,29.894,29.894,29.3656,29.5251,9497.2470049403,0
+FDTS.US,D,20181224,000000,29.3187,29.3187,28.7873,28.9311,2830.8806847826,0
+FDTS.US,D,20181226,000000,28.8039,29.5163,28.5672,29.5163,13424.710713107,0
+FDTS.US,D,20181227,000000,29.6621,29.9008,28.8039,29.6944,42212.825518031,0
+FDTS.US,D,20181228,000000,30.1211,30.3108,30.0769,30.0769,4354.6507573497,0
+FDTS.US,D,20181231,000000,30.1885,30.2277,30.0672,30.0906,3337.7820637184,0
+FDTS.US,D,20190102,000000,30.0036,30.664,30.0036,30.2119,21980.715439821,0
+FDTS.US,D,20190103,000000,30.257,31.4654,29.6699,29.7325,9568.7855059998,0
+FDTS.US,D,20190104,000000,30.3655,30.6866,30.3655,30.5104,6968.8719817808,0
+FDTS.US,D,20190107,000000,31.0692,31.2844,31.0692,31.1964,8295.400187141,0
+FDTS.US,D,20190108,000000,31.1778,31.3128,31.1778,31.3128,1063.8797086132,0
+FDTS.US,D,20190109,000000,31.4939,31.9468,31.4939,31.5761,3263.1776268992,0
+FDTS.US,D,20190110,000000,31.4498,31.4498,31.4498,31.4498,119.571494628,0
+FDTS.US,D,20190111,000000,31.5985,31.6122,31.5985,31.6122,1003.582972006,0
+FDTS.US,D,20190114,000000,31.396,31.396,31.2414,31.2414,531.42886501335,0
+FDTS.US,D,20190115,000000,31.5047,31.532,31.2932,31.4478,7094.5753479281,0
+FDTS.US,D,20190116,000000,31.8823,31.8823,31.7189,31.7189,824.73671935725,0
+FDTS.US,D,20190118,000000,32.1004,32.1004,31.9371,31.9371,904.45104910924,0
+FDTS.US,D,20190122,000000,31.9371,31.9371,31.8685,31.8685,574.35196564904,0
+FDTS.US,D,20190123,000000,31.5369,31.5369,31.4987,31.4987,358.71448388401,0
+FDTS.US,D,20190124,000000,31.8656,31.8666,31.8656,31.8666,776.70372578874,0
+FDTS.US,D,20190125,000000,32.3617,32.3617,32.3617,32.3617,681.65971723827,0
+FDTS.US,D,20190130,000000,32.5838,32.8745,32.5838,32.8745,3926.4417295794,0
+FDTS.US,D,20190131,000000,33.0145,33.0145,32.8392,32.9303,6540.6629540104,0
+FDTS.US,D,20190201,000000,32.9038,32.9126,32.8765,32.8765,726.62677504709,0
+FDTS.US,D,20190204,000000,32.9018,32.9674,32.7982,32.9674,801.23121186627,0
+FDTS.US,D,20190205,000000,33.1024,33.2209,33.0555,33.0555,1685.2426892443,0
+FDTS.US,D,20190206,000000,33.1122,33.1122,32.8687,32.8812,13920.37032759,0
+FDTS.US,D,20190208,000000,32.2296,32.2414,31.9096,31.9096,3941.7714083778,0
+FDTS.US,D,20190211,000000,32.4517,32.6142,32.4517,32.6142,3819.1339779901,0
+FDTS.US,D,20190212,000000,32.7042,32.7042,32.7042,32.7042,191.10999568749,0
+FDTS.US,D,20190213,000000,32.9929,32.9929,32.9929,32.9929,895.25324183017,0
+FDTS.US,D,20190214,000000,32.9949,33.0731,32.9949,33.0555,3180.3973613875,0
+FDTS.US,D,20190215,000000,33.309,33.3736,33.309,33.3736,792.03340458719,0
+FDTS.US,D,20190220,000000,33.807,33.807,33.6171,33.6925,6081.7945686431,0
+FDTS.US,D,20190221,000000,33.7346,33.7346,33.4009,33.4978,5115.0028257535,0
+FDTS.US,D,20190222,000000,33.7327,33.7327,33.6514,33.6621,4887.1016009496,0
+FDTS.US,D,20190226,000000,34.2952,34.3247,33.7346,33.8421,3926.4417295794,0
+FDTS.US,D,20190227,000000,34.1749,34.1749,34.0242,34.0242,2686.7817040771,0
+FDTS.US,D,20190301,000000,33.9322,33.9322,33.9322,33.9322,149.20887363836,0
+FDTS.US,D,20190304,000000,33.6436,33.6543,33.6436,33.6543,1432.8139783629,0
+FDTS.US,D,20190305,000000,33.7963,33.7963,33.7963,33.7963,905.47302769581,0
+FDTS.US,D,20190306,000000,33.8677,33.8696,33.6524,33.7923,900.36313476299,0
+FDTS.US,D,20190307,000000,33.2952,33.2952,33.2952,33.2952,694.9454388636,0
+FDTS.US,D,20190308,000000,32.6944,32.9038,32.6944,32.9038,527.34095066709,0
+FDTS.US,D,20190311,000000,33.1141,33.2561,33.1141,33.2561,1769.0449333425,0
+FDTS.US,D,20190312,000000,33.6102,33.6102,33.6102,33.6102,221.76935328441,0
+FDTS.US,D,20190314,000000,33.8168,33.8168,33.8168,33.8168,367.91229116309,0
+FDTS.US,D,20190315,000000,33.5937,33.5937,33.5937,33.5937,310.6814903155,0
+FDTS.US,D,20190321,000000,33.8843,33.8843,33.8843,33.8843,136.9451305996,0
+FDTS.US,D,20190325,000000,33.1367,33.1367,33.1367,33.1367,508.94533610893,0
+FDTS.US,D,20190326,000000,33.6102,33.6102,33.3755,33.3755,1507.4184151821,0
+FDTS.US,D,20190327,000000,33.62,33.62,33.2933,33.3197,644.86848812196,0
+FDTS.US,D,20190329,000000,33.3471,33.4978,33.3471,33.4136,1563.6272374431,0
+FDTS.US,D,20190403,000000,34.4342,34.4342,34.353,34.353,1072.0555373058,0
+FDTS.US,D,20190404,000000,34.1259,34.258,34.1259,34.258,443.53870656883,0
+FDTS.US,D,20190405,000000,34.2844,34.3304,34.2844,34.3177,911.60489921519,0
+FDTS.US,D,20190409,000000,34.2668,34.2668,34.2668,34.2668,1423.6161710838,0
+FDTS.US,D,20190412,000000,34.6114,34.6114,34.6114,34.6114,535.5167793596,0
+FDTS.US,D,20190417,000000,34.6319,34.6319,34.6162,34.6269,1324.4842481871,0
+FDTS.US,D,20190418,000000,35.2875,35.2875,34.7101,34.7189,2317.8474343274,0
+FDTS.US,D,20190422,000000,34.3227,34.3559,34.213,34.3559,5289.7611640559,0
+FDTS.US,D,20190502,000000,33.7169,33.8041,33.5653,33.7239,4686.7937979831,0
+FDTS.US,D,20190503,000000,33.9381,33.9381,33.9381,33.9381,186.00010275467,0
+FDTS.US,D,20190509,000000,32.4244,32.5046,32.4244,32.5046,554.93437250431,0
+FDTS.US,D,20190510,000000,32.5184,32.5184,32.5184,32.5184,144.09898070554,0
+FDTS.US,D,20190514,000000,32.0085,32.0085,31.8695,31.8695,433.31892070318,0
+FDTS.US,D,20190516,000000,32.3696,32.3696,32.3696,32.3696,113.43962310862,0
+FDTS.US,D,20190517,000000,32.2883,32.3608,32.2883,32.3608,1155.857781404,0
+FDTS.US,D,20190520,000000,32.1082,32.1082,32.1082,32.1082,112.41764452205,0
+FDTS.US,D,20190523,000000,31.5751,31.5838,31.5565,31.5565,788.9674688275,0
+FDTS.US,D,20190524,000000,31.5222,31.5222,31.5222,31.5222,1108.8467664221,0
+FDTS.US,D,20190530,000000,31.4654,31.6749,31.4654,31.6749,2700.0674257024,0
+FDTS.US,D,20190531,000000,31.437,31.437,31.437,31.437,417.98924190473,0
+FDTS.US,D,20190603,000000,31.1053,31.2414,31.1053,31.1053,282.0660898917,0
+FDTS.US,D,20190604,000000,31.4195,31.4195,31.4195,31.4195,178.84625264872,0
+FDTS.US,D,20190605,000000,32.1082,32.1082,32.1082,32.1082,275.93421837231,0
+FDTS.US,D,20190606,000000,31.8725,31.8725,31.7227,31.7227,463.97827830011,0
+FDTS.US,D,20190610,000000,32.1259,32.1259,32.1171,32.1171,2096.078081043,0
+FDTS.US,D,20190614,000000,32.1514,32.1514,32.0887,32.121,867.65981999294,0
+FDTS.US,D,20190617,000000,31.7776,31.99,31.5877,31.99,13247.90841763,0
+FDTS.US,D,20190618,000000,32.2345,32.3461,32.2345,32.2805,757.28613264402,0
+FDTS.US,D,20190619,000000,32.4733,32.6348,32.4185,32.6348,1028.1104580835,0
+FDTS.US,D,20190620,000000,32.8745,32.9469,32.8745,32.9469,531.42886501335,0
+FDTS.US,D,20190621,000000,32.85,32.85,32.85,32.85,183.95614558154,0
+FDTS.US,D,20190624,000000,32.8284,32.8284,32.8284,32.8284,921.82468508084,0
+FDTS.US,D,20190625,000000,32.8011,32.9068,32.6994,32.6994,2164.5506463428,0
+FDTS.US,D,20190626,000000,32.755,32.755,32.755,32.755,857.4400341273,0
+FDTS.US,D,20190703,000000,33.6044,33.6925,33.6044,33.6925,718.45094635458,0
+FDTS.US,D,20190705,000000,33.0917,33.1583,33.0917,33.1583,434.34089928975,0
+FDTS.US,D,20190709,000000,32.6171,32.6171,32.6171,32.6171,854.3740983676,0
+FDTS.US,D,20190710,000000,32.8657,32.8657,32.7825,32.7825,744.00041101868,0
+FDTS.US,D,20190711,000000,32.9283,32.9371,32.9283,32.9283,824.73671935725,0
+FDTS.US,D,20190712,000000,33.0017,33.0017,33.0017,33.0017,365.86833398996,0
+FDTS.US,D,20190715,000000,33.0378,33.0378,33.0378,33.0378,414.92330614504,0
+FDTS.US,D,20190716,000000,32.8832,32.8832,32.8832,32.8832,885.03345596453,0
+FDTS.US,D,20190717,000000,32.8461,32.8794,32.6171,32.6729,1347.989755678,0
+FDTS.US,D,20190722,000000,32.8363,32.8363,32.6631,32.6631,838.02244098257,0
+FDTS.US,D,20190723,000000,33.1191,33.1191,33.0329,33.0329,1369.451305996,0
+FDTS.US,D,20190724,000000,33.2844,33.2844,33.258,33.258,967.81372147622,0
+FDTS.US,D,20190725,000000,33.2385,33.2385,33.0418,33.0418,1824.2317770169,0
+FDTS.US,D,20190726,000000,33.0917,33.0917,33.0057,33.0057,769.54987568279,0
+FDTS.US,D,20190729,000000,32.9654,32.9654,32.9654,32.9654,370.97822692278,0
+FDTS.US,D,20190730,000000,32.6259,32.6259,32.5007,32.5007,533.47282218647,0
+FDTS.US,D,20190731,000000,32.7462,32.8021,32.2443,32.3128,7089.4654549953,0
+FDTS.US,D,20190801,000000,34.0222,34.0222,31.7904,32.4909,6138.0033909041,0
+FDTS.US,D,20190802,000000,32.0349,32.0358,31.8334,31.8334,458.86838536729,0
+FDTS.US,D,20190805,000000,31.397,31.4058,30.3665,31.0955,10853.412589311,0
+FDTS.US,D,20190806,000000,30.8578,30.9321,30.7218,30.9321,1307.1106122155,0
+FDTS.US,D,20190808,000000,31.1416,31.1416,31.1416,31.1416,784.87955448124,0
+FDTS.US,D,20190809,000000,31.0045,31.2237,30.9948,30.9948,1195.71494628,0
+FDTS.US,D,20190813,000000,30.8403,30.8949,30.8403,30.8949,217.68143893816,0
+FDTS.US,D,20190814,000000,30.6856,30.6856,30.5564,30.5564,764.43998274997,0
+FDTS.US,D,20190815,000000,30.0457,30.0457,30.0457,30.0457,219.72539611128,0
+FDTS.US,D,20190816,000000,30.8764,30.8949,30.8764,30.8949,219.72539611128,0
+FDTS.US,D,20190820,000000,30.9948,31.0133,30.8901,30.8901,1044.4621154686,0
+FDTS.US,D,20190821,000000,31.2746,31.3412,31.1591,31.3412,1288.7149976574,0
+FDTS.US,D,20190826,000000,30.5222,30.6308,30.5124,30.5124,2396.5397854928,0
+FDTS.US,D,20190828,000000,30.6405,30.6405,30.5799,30.5799,1243.7479398485,0
+FDTS.US,D,20190829,000000,30.7767,30.7767,30.7767,30.7767,229.94518197693,0
+FDTS.US,D,20190830,000000,31.165,31.165,31.165,31.165,314.76940466175,0
+FDTS.US,D,20190903,000000,31.12,31.12,31.12,31.12,346.45074084524,0
+FDTS.US,D,20190904,000000,31.5349,31.5349,31.3852,31.3852,568.22009412965,0
+FDTS.US,D,20190905,000000,31.7227,31.7776,31.7023,31.7776,2277.9902694515,0
+FDTS.US,D,20190906,000000,31.8079,31.8079,31.8079,31.8079,526.31897208052,0
+FDTS.US,D,20190909,000000,31.8705,31.9068,31.6161,31.9068,4221.7935410964,0
+FDTS.US,D,20190910,000000,31.8969,31.9458,31.8969,31.9458,319.87929759457,0
+FDTS.US,D,20190911,000000,32.0887,32.1171,32.0887,32.1171,1753.7152545441,0
+FDTS.US,D,20190912,000000,32.3187,32.3255,32.3089,32.3255,499.74752882985,0
+FDTS.US,D,20190913,000000,32.4909,32.4909,32.441,32.441,962.7038285434,0
+FDTS.US,D,20190916,000000,32.2345,32.3627,32.1259,32.1611,2983.1554941807,0
+FDTS.US,D,20190917,000000,32.4537,32.4635,32.3353,32.4635,1327.5501839468,0
+FDTS.US,D,20190918,000000,32.3089,32.3901,32.2923,32.2923,2528.3750231597,0
+FDTS.US,D,20190919,000000,32.4576,32.4576,32.4576,32.4576,403.68154169283,0
+FDTS.US,D,20190920,000000,32.5174,32.5174,32.5174,32.5174,186.00010275467,0
+FDTS.US,D,20190923,000000,32.4683,32.5086,32.3627,32.3627,700.05533179642,0
+FDTS.US,D,20190925,000000,32.0428,32.1269,32.0428,32.1269,612.1651733519,0
+FDTS.US,D,20190927,000000,31.9938,31.9938,31.9938,31.9938,270.82432543949,0
+FDTS.US,D,20190930,000000,32.1856,32.1856,32.1856,32.1856,145.1209592921,0
+FDTS.US,D,20191001,000000,32.1611,32.1611,32.1611,32.1611,440.47277080913,0
+FDTS.US,D,20191004,000000,31.7521,31.8157,31.7335,31.7335,2249.3748690276,0
+FDTS.US,D,20191007,000000,31.9978,31.9978,31.9978,31.9978,280.02213271857,0
+FDTS.US,D,20191008,000000,31.5683,32.2717,31.5683,31.758,13311.271089997,0
+FDTS.US,D,20191010,000000,32.0526,32.1758,32.0526,32.1758,611.14319476534,0
+FDTS.US,D,20191011,000000,32.3255,32.7072,32.3255,32.7072,842.11035532883,0
+FDTS.US,D,20191015,000000,32.8569,32.8755,32.8569,32.8755,2297.4078625961,0
+FDTS.US,D,20191021,000000,33.1289,33.1289,33.1289,33.1289,341.34084791242,0
+FDTS.US,D,20191023,000000,33.0125,33.0213,33.0125,33.0213,349.51667660493,0
+FDTS.US,D,20191030,000000,33.1651,33.1651,33.1651,33.1651,319.87929759457,0
+FDTS.US,D,20191104,000000,33.6603,33.7473,33.6603,33.7473,329.07710487364,0
+FDTS.US,D,20191105,000000,33.6895,33.6895,33.6778,33.6778,333.1650192199,0
+FDTS.US,D,20191106,000000,33.8696,33.8696,33.8696,33.8696,517.12116480145,0
+FDTS.US,D,20191107,000000,34.2022,34.3177,34.2022,34.3041,2877.8916997646,0
+FDTS.US,D,20191108,000000,34.0516,34.0516,34.0516,34.0516,123.65940897426,0
+FDTS.US,D,20191114,000000,33.8696,33.9047,33.8696,33.9047,401.6375845197,0
+FDTS.US,D,20191119,000000,34.211,34.211,34.2022,34.2022,181.91218840842,0
+FDTS.US,D,20191125,000000,34.1122,34.2228,34.1122,34.2228,291.26389717078,0
+FDTS.US,D,20191126,000000,34.1074,34.4087,34.1074,34.3129,3868.1889501452,0
+FDTS.US,D,20191129,000000,34.0712,34.0712,34.0712,34.0712,380.17603420185,0
+FDTS.US,D,20191205,000000,34.4704,34.4704,34.3569,34.3569,221.76935328441,0
+FDTS.US,D,20191213,000000,35.1495,35.1495,34.9743,35.0937,407.76945603909,0
+FDTS.US,D,20191217,000000,34.9743,35.0937,34.9743,35.0937,424.12111342411,0
+FDTS.US,D,20191218,000000,34.9655,35.1495,34.9655,35.1495,938.17634246587,0
+FDTS.US,D,20191219,000000,35.0506,35.1671,35.0506,35.1671,771.59383285592,0
+FDTS.US,D,20191220,000000,35.6494,35.6494,35.4694,35.4694,1203.8907749725,0
+FDTS.US,D,20191223,000000,35.3364,35.4558,35.3364,35.4558,1109.8687450086,0
+FDTS.US,D,20191224,000000,35.2776,35.2776,35.2776,35.2776,332.14304063334,0
+FDTS.US,D,20191227,000000,35.7503,35.8373,35.7503,35.8373,190.08801710093,0
+FDTS.US,D,20191231,000000,35.7581,35.7581,35.672,35.717,353.60459095119,0
+FDTS.US,D,20200103,000000,35.713,35.7405,35.6955,35.6955,1358.2095415437,0
+FDTS.US,D,20200107,000000,35.6308,35.6308,35.58,35.58,274.91223978575,0
+FDTS.US,D,20200108,000000,35.6123,35.6318,35.4273,35.4273,915.69281356145,0
+FDTS.US,D,20200109,000000,35.4842,35.4842,35.446,35.446,833.93452663633,0
+FDTS.US,D,20200110,000000,35.4303,35.4303,35.3315,35.3315,213.5935245919,0
+FDTS.US,D,20200114,000000,35.487,35.487,35.4225,35.4225,148.18689505179,0
+FDTS.US,D,20200116,000000,35.5292,35.5839,35.5292,35.5839,1484.9348862776,0
+FDTS.US,D,20200121,000000,35.3804,35.5292,35.0662,35.0662,1297.9128049365,0
+FDTS.US,D,20200122,000000,35.5292,35.5292,35.3902,35.4293,1220.2424323576,0
+FDTS.US,D,20200123,000000,35.2503,35.2552,35.1495,35.2552,1422.5941924972,0
+FDTS.US,D,20200124,000000,35.1671,35.1671,34.9928,34.9928,2888.1114856302,0
+FDTS.US,D,20200127,000000,34.3442,34.3442,34.3442,34.3442,442.51672798226,0
+FDTS.US,D,20200128,000000,34.3579,34.4695,34.3442,34.4695,670.41795278606,0
+FDTS.US,D,20200129,000000,34.2336,34.3569,33.5967,34.3569,985.18735744781,0
+FDTS.US,D,20200130,000000,33.8451,33.9371,33.8451,33.8725,957.59393561058,0
+FDTS.US,D,20200131,000000,33.6514,33.7062,33.3265,33.3294,18942.373101966,0
+FDTS.US,D,20200203,000000,33.1963,33.2815,32.9576,32.9733,35380.898666849,0
+FDTS.US,D,20200204,000000,33.9155,33.9155,33.6788,33.7346,2303.5397341155,0
+FDTS.US,D,20200205,000000,34.2082,34.3442,34.1779,34.3442,1330.6161197065,0
+FDTS.US,D,20200206,000000,34.3031,34.3031,34.2052,34.2052,539.60469370586,0
+FDTS.US,D,20200207,000000,34.035,34.035,33.7257,34.0252,357.69250529744,0
+FDTS.US,D,20200210,000000,33.8481,34.0164,33.3334,34.0164,713.34105342176,0
+FDTS.US,D,20200211,000000,34.0398,34.1876,34.0398,34.173,334.18699780647,0
+FDTS.US,D,20200212,000000,34.2434,34.4136,33.8902,34.352,1626.9899098101,0
+FDTS.US,D,20200213,000000,34.0486,34.1132,34.0115,34.1132,991.3192289672,0
+FDTS.US,D,20200214,000000,34.076,34.1779,34.0115,34.1474,1305.0666550424,0
+FDTS.US,D,20200221,000000,33.1416,33.2023,33.1416,33.1602,1084.3192803445,0
+FDTS.US,D,20200225,000000,31.4116,31.5329,29.5251,30.6249,28597.004809238,0
+FDTS.US,D,20200226,000000,31.1895,31.2179,30.9673,30.9673,730.71468939334,0
+FDTS.US,D,20200228,000000,29.0075,29.3578,28.8577,29.3578,2941.2543721315,0
+FDTS.US,D,20200302,000000,30.3011,30.3011,29.9869,30.3011,941.24227822556,0
+FDTS.US,D,20200303,000000,31.0867,31.0867,30.3842,30.3842,39748.835145825,0
+FDTS.US,D,20200304,000000,30.3665,30.7737,29.7745,30.1905,39715.109852469,0
+FDTS.US,D,20200305,000000,30.3029,30.3665,29.9957,29.9957,2943.2983293047,0
+FDTS.US,D,20200310,000000,27.1641,27.4155,26.4702,27.1766,31079.390796002,0
+FDTS.US,D,20200311,000000,27.0808,27.2295,26.8235,26.8235,13464.567877982,0
+FDTS.US,D,20200312,000000,23.8615,23.8615,22.6237,23.2685,3609.6283677444,0
+FDTS.US,D,20200313,000000,23.5944,23.8342,23.1932,23.5338,1382.7370276212,0
+FDTS.US,D,20200316,000000,21.6687,22.3899,21.6687,22.3899,757.28613264402,0
+FDTS.US,D,20200317,000000,21.2529,22.2255,21.0483,21.6453,19890.769230297,0
+FDTS.US,D,20200318,000000,21.9652,21.9652,20.6502,21.4212,8799.2356303171,0
+FDTS.US,D,20200319,000000,20.9026,21.0483,20.8272,21.0483,1538.077772779,0
+FDTS.US,D,20200320,000000,21.7881,22.0386,21.0758,21.0758,2141.0451388519,0
+FDTS.US,D,20200323,000000,20.7177,20.839,20.6981,20.837,647.93442388166,0
+FDTS.US,D,20200324,000000,22.3331,22.4183,22.3331,22.4183,307.6155545558,0
+FDTS.US,D,20200325,000000,23.2226,23.2226,23.2226,23.2226,2267.7704835858,0
+FDTS.US,D,20200326,000000,24.6072,24.6072,24.4261,24.4261,336.23095497959,0
+FDTS.US,D,20200327,000000,24.1463,24.2089,23.6023,24.1277,2560.0563593431,0
+FDTS.US,D,20200402,000000,23.1571,23.1571,23.1571,23.1571,240.16496784257,0
+FDTS.US,D,20200403,000000,23.1023,23.2147,22.6081,23.2147,2826.7927704364,0
+FDTS.US,D,20200406,000000,24.0348,24.3723,24.0348,24.3723,234.03309632318,0
+FDTS.US,D,20200408,000000,24.9859,25.2373,24.66,25.2373,8438.4771892599,0
+FDTS.US,D,20200413,000000,26.2265,26.2265,25.2471,25.9849,2019.4296870507,0
+FDTS.US,D,20200414,000000,26.2363,26.4135,26.2363,26.2746,1674.000924792,0
+FDTS.US,D,20200415,000000,25.4526,25.4898,25.4526,25.4526,6219.7616778292,0
+FDTS.US,D,20200416,000000,25.5837,25.6444,25.5837,25.6444,266.73641109323,0
+FDTS.US,D,20200417,000000,26.3274,26.3274,25.5739,26.2178,3981.6285732538,0
+FDTS.US,D,20200420,000000,26.0211,26.0475,25.9731,26.0475,1518.6601796343,0
+FDTS.US,D,20200421,000000,25.6102,25.6102,25.2941,25.345,2797.155391426,0
+FDTS.US,D,20200422,000000,25.8449,25.8529,25.798,25.8529,570.26405130278,0
+FDTS.US,D,20200427,000000,26.889,26.889,26.889,26.889,230.96716056349,0
+FDTS.US,D,20200429,000000,27.7716,27.7716,27.7423,27.7423,323.96721194082,0
+FDTS.US,D,20200501,000000,26.6072,26.6885,26.6072,26.6885,1489.022800624,0
+FDTS.US,D,20200504,000000,26.526,26.6757,26.4967,26.6757,745.02238960524,0
+FDTS.US,D,20200505,000000,27.075,27.1307,27.075,27.0759,506.9013789358,0
+FDTS.US,D,20200507,000000,27.3547,27.4849,27.2178,27.2178,3498.232701809,0
+FDTS.US,D,20200508,000000,27.7746,28.0281,27.7746,28.0281,807.36308338566,0
+FDTS.US,D,20200512,000000,27.8587,27.8587,27.8587,27.8587,170.67042395621,0
+FDTS.US,D,20200513,000000,27.4399,27.4399,27.0564,27.112,4409.8376010242,0
+FDTS.US,D,20200514,000000,27.0016,27.0838,26.9634,27.0838,321.92325476769,0
+FDTS.US,D,20200515,000000,27.5603,27.6268,26.937,27.5886,2661.232239413,0
+FDTS.US,D,20200518,000000,28.1473,28.1473,28.1473,28.1473,438.428813636,0
+FDTS.US,D,20200519,000000,28.4272,28.5848,28.4272,28.5016,610.12121617878,0
+FDTS.US,D,20200520,000000,28.6464,28.6874,28.5867,28.6327,2191.1220895934,0
+FDTS.US,D,20200521,000000,28.7814,28.7814,28.7814,28.7814,321.92325476769,0
+FDTS.US,D,20200522,000000,28.6513,28.6513,28.6513,28.6513,108.3297301758,0
+FDTS.US,D,20200529,000000,29.6689,29.6689,29.4019,29.4019,437.40683504944,0
+FDTS.US,D,20200603,000000,31.3754,31.3754,31.3754,31.3754,192.13197427406,0
+FDTS.US,D,20200608,000000,31.9713,31.9713,31.9713,31.9713,1978.5505435881,0
+FDTS.US,D,20200610,000000,31.7747,31.7747,31.7747,31.7747,476.24202133888,0
+FDTS.US,D,20200612,000000,30.5075,31.1318,29.9654,30.4146,53937.98584168,0
+FDTS.US,D,20200615,000000,30.1905,30.2931,29.6768,30.2375,25845.838454206,0
+FDTS.US,D,20200616,000000,31.5251,31.6915,31.1787,31.2638,5683.222919883,0
+FDTS.US,D,20200617,000000,31.3186,31.3471,31.3088,31.3088,326.01116911395,0
+FDTS.US,D,20200618,000000,30.9733,31.03,30.5447,31.03,2482.3859867642,0
+FDTS.US,D,20200619,000000,30.7404,30.7404,30.7404,30.7404,247.31881794852,0
+FDTS.US,D,20200622,000000,31.123,31.123,31.1142,31.1142,269.80234685292,0
+FDTS.US,D,20200623,000000,31.5711,31.5711,31.4205,31.4253,901.38511334955,0
+FDTS.US,D,20200624,000000,30.9831,30.9831,30.9831,30.9831,161.47261667713,0
+FDTS.US,D,20200625,000000,30.3646,30.574,30.3275,30.574,361.7804196437,0
+FDTS.US,D,20200626,000000,30.8793,30.8793,30.6171,30.6738,6376.1244015736,0
+FDTS.US,D,20200629,000000,30.4674,30.4674,30.4674,30.4674,375.06614126903,0
+FDTS.US,D,20200701,000000,30.6552,30.7023,30.6552,30.7023,487.48378579109,0
+FDTS.US,D,20200702,000000,31.0486,31.0486,31.0486,31.0486,771.59383285592,0
+FDTS.US,D,20200706,000000,31.2091,31.2091,31.2091,31.2091,268.78036826636,0
+FDTS.US,D,20200709,000000,31.1895,31.2374,31.1895,31.2374,510.98929328206,0
+FDTS.US,D,20200714,000000,31.0291,31.2815,30.9468,31.2276,4913.6730442003,0
+FDTS.US,D,20200717,000000,31.6954,31.713,31.6689,31.6689,620.34100204442,0
+FDTS.US,D,20200720,000000,32.0056,32.1269,32.0056,32.1269,660.19816692043,0
+FDTS.US,D,20200721,000000,32.53,32.5878,32.5164,32.5164,508.94533610893,0
+FDTS.US,D,20200724,000000,32.3519,32.3519,32.1357,32.1357,454.78047102103,0
+FDTS.US,D,20200728,000000,32.9165,32.9165,32.7453,32.7453,267.7583896798,0
+FDTS.US,D,20200729,000000,32.8872,32.8872,32.8872,32.8872,518.14314338801,0
+FDTS.US,D,20200804,000000,32.9576,32.9811,32.9576,32.9811,254.47266805447,0
+FDTS.US,D,20200806,000000,33.487,33.487,33.487,33.487,231.98913915006,0
+FDTS.US,D,20200817,000000,34.2375,34.2375,34.2375,34.2375,133.8791948399,0
+FDTS.US,D,20200825,000000,34.2092,34.214,34.2092,34.214,365.86833398996,0
+FDTS.US,D,20200826,000000,34.1905,34.6074,34.1905,34.6074,851.30816260791,0
+FDTS.US,D,20200827,000000,34.349,34.3627,34.307,34.307,1074.0994944788,0
+FDTS.US,D,20200828,000000,34.2287,34.2746,34.2287,34.2746,111.39566593549,0
+FDTS.US,D,20200831,000000,34.4987,34.4987,34.4381,34.4381,384.26394854811,0
+FDTS.US,D,20200904,000000,34.125,34.125,33.4684,33.8892,771.59383285592,0
+FDTS.US,D,20200908,000000,34.0486,34.0584,34.031,34.0584,343.38480508554,0
+FDTS.US,D,20200909,000000,34.0486,34.0486,34.0486,34.0486,320.90127618113,0
+FDTS.US,D,20200911,000000,33.8989,33.8989,33.8529,33.8892,3200.8369331188,0
+FDTS.US,D,20200915,000000,34.668,34.7062,34.668,34.6769,2883.0015926974,0
+FDTS.US,D,20200916,000000,35.0154,35.0154,35.0154,35.0154,133.8791948399,0
+FDTS.US,D,20200923,000000,34.0408,34.0408,33.7317,34.031,319.87929759457,0
+FDTS.US,D,20200924,000000,33.1847,33.1847,33.0613,33.1847,782.83559730811,0
+FDTS.US,D,20200928,000000,33.9831,33.9831,33.9831,33.9831,486.46180720453,0
+FDTS.US,D,20200929,000000,34.3471,34.3471,34.3372,34.3372,197.24186720688,0
+FDTS.US,D,20200930,000000,34.35,34.35,34.3274,34.3274,525.29699349396,0
+FDTS.US,D,20201002,000000,34.2092,34.2904,34.2092,34.2806,342.36282649898,0
+FDTS.US,D,20201005,000000,34.7552,34.7552,34.7552,34.7552,318.857319008,0
+FDTS.US,D,20201006,000000,35.0731,35.0731,34.8412,34.8412,242.2089250157,0
+FDTS.US,D,20201007,000000,34.7552,34.7825,34.7081,34.717,3723.0679908531,0
+FDTS.US,D,20201008,000000,35.2991,35.3188,35.2795,35.3188,2555.9684449969,0
+FDTS.US,D,20201013,000000,35.401,35.4704,35.401,35.4704,136.9451305996,0
+FDTS.US,D,20201014,000000,35.2062,35.2678,35.2062,35.2062,427.18704918381,0
+FDTS.US,D,20201015,000000,34.5095,34.5447,34.5047,34.5047,955.54997843745,0
+FDTS.US,D,20201020,000000,34.6602,34.6602,34.5145,34.5145,15321.50296977,0
+FDTS.US,D,20201022,000000,35.1573,35.1867,35.0643,35.1867,3513.5623806074,0
+FDTS.US,D,20201023,000000,35.3237,35.3696,35.2434,35.3696,423.09913483755,0
+FDTS.US,D,20201026,000000,34.5663,34.6788,33.9753,33.9753,13536.106379042,0
+FDTS.US,D,20201027,000000,33.9077,33.9077,33.9077,33.9077,132.85721625334,0
+FDTS.US,D,20201028,000000,33.3157,33.3157,33.029,33.029,1528.8799654999,0
+FDTS.US,D,20201029,000000,33.1279,33.3921,33.0437,33.2717,1663.7811389264,0
+FDTS.US,D,20201030,000000,33.4762,33.5614,33.3638,33.3824,2118.5616099474,0
+FDTS.US,D,20201105,000000,35.1397,35.1397,35.1397,35.1397,367.91229116309,0
+FDTS.US,D,20201106,000000,35.582,35.582,35.4978,35.4978,453.75849243447,0
+FDTS.US,D,20201109,000000,36.6524,36.6524,36.3335,36.3335,274.91223978575,0
+FDTS.US,D,20201111,000000,35.9205,36.0085,35.9009,35.9009,372.00020550934,0
+FDTS.US,D,20201112,000000,35.7316,35.7316,35.4734,35.5956,370.97822692278,0
+FDTS.US,D,20201116,000000,36.6153,36.7562,36.6153,36.7562,483.39587144483,0
+FDTS.US,D,20201118,000000,36.7375,36.7375,36.4646,36.4646,472.15410699263,0
+FDTS.US,D,20201119,000000,36.4167,36.4841,36.4167,36.4264,4178.8704404606,0
+FDTS.US,D,20201120,000000,37.0282,37.3099,37.0282,37.17,3023.0126590567,0
+FDTS.US,D,20201123,000000,37.3383,37.3383,37.1975,37.1975,327.03314770052,0
+FDTS.US,D,20201130,000000,37.3902,37.3902,37.1867,37.1867,236.07705349631,0
+FDTS.US,D,20201201,000000,37.7239,38.0155,37.7239,37.8697,865.61586281981,0
+FDTS.US,D,20201203,000000,38.5703,38.5703,38.5703,38.5703,657.13223116073,0
+FDTS.US,D,20201204,000000,38.5791,38.5791,38.4392,38.4392,135.92315201303,0
+FDTS.US,D,20201209,000000,38.673,38.673,38.0811,38.218,279.000154132,0
+FDTS.US,D,20201210,000000,38.4108,38.4108,38.307,38.307,143.07700211898,0
+FDTS.US,D,20201211,000000,38.4108,38.4108,38.4108,38.4108,546.75854381181,0
+FDTS.US,D,20201214,000000,39.1525,39.1916,39.1525,39.1613,977.0115287553,0
+FDTS.US,D,20201215,000000,39.128,39.2512,39.128,39.2512,303.52764020955,0
+FDTS.US,D,20201216,000000,39.7426,39.7426,39.675,39.675,505.87940034924,0
+FDTS.US,D,20201218,000000,39.5263,39.5713,39.5263,39.5713,151.25283081149,0
+FDTS.US,D,20201221,000000,39.0478,39.0674,39.0478,39.0674,341.34084791242,0
+FDTS.US,D,20201222,000000,39.3032,39.3032,39.035,39.175,1782.3306549678,0
+FDTS.US,D,20201223,000000,39.0008,39.0008,39.0008,39.0008,158.40668091744,0
+FDTS.US,D,20201224,000000,39.6388,39.6388,39.6388,39.6388,51.098929328206,0
+FDTS.US,D,20201229,000000,39.719,39.719,39.719,39.719,8.175828692513,0
+FDTS.US,D,20201230,000000,40.1711,40.1711,39.6945,40.1417,12726.699338483,0
+FDTS.US,D,20201231,000000,40.3258,40.3258,40.3258,40.3258,164.53855243682,0
+FDTS.US,D,20210104,000000,40.1221,40.1221,40.1221,40.1221,253.45068946791,0
+FDTS.US,D,20210105,000000,40.9206,40.9294,40.9011,40.9011,426.16507059724,0
+FDTS.US,D,20210106,000000,41.6966,41.6966,41.6966,41.6966,211.54956741877,0
+FDTS.US,D,20210107,000000,41.451,42.039,41.451,42.039,227.9012248038,0
+FDTS.US,D,20210108,000000,42.3091,42.357,42.3091,42.357,204.39571731282,0
+FDTS.US,D,20210111,000000,41.6134,41.6134,41.6134,41.6134,374.04416268247,0
+FDTS.US,D,20210112,000000,41.8101,41.8756,41.7063,41.8022,1637.2096956757,0
+FDTS.US,D,20210113,000000,41.7455,41.8346,41.1466,41.8346,6357.7287870154,0
+FDTS.US,D,20210114,000000,41.8874,42.1711,41.8874,42.0722,531.42886501335,0
+FDTS.US,D,20210115,000000,41.4343,41.4343,41.4343,41.4343,121.61545180113,0
+FDTS.US,D,20210121,000000,42.1436,42.1436,41.906,41.906,629.5388093235,0
+FDTS.US,D,20210122,000000,41.8492,41.8492,41.8492,41.8492,268.78036826636,0
+FDTS.US,D,20210128,000000,40.7866,40.9666,40.7494,40.9666,597.85747314001,0
+FDTS.US,D,20210201,000000,40.2435,40.2885,40.2435,40.2885,348.49469801837,0
+FDTS.US,D,20210202,000000,41.1858,41.3258,40.6633,41.2318,17953.097830172,0
+FDTS.US,D,20210208,000000,42.0302,42.0302,42.0302,42.0302,147.16491646523,0
+FDTS.US,D,20210209,000000,42.543,42.543,42.1809,42.3903,813.49495490504,0
+FDTS.US,D,20210210,000000,42.7406,42.7504,42.7406,42.7504,503.83544317611,0
+FDTS.US,D,20210212,000000,42.9402,42.9873,42.7934,42.7934,810.42901914535,0
+FDTS.US,D,20210216,000000,42.8736,43.1389,42.8736,42.9461,3634.155853822,0
+FDTS.US,D,20210218,000000,42.3619,42.543,42.1633,42.3522,3596.3426461191,0
+FDTS.US,D,20210219,000000,42.5987,42.6564,42.5987,42.6564,6440.5090525271,0
+FDTS.US,D,20210222,000000,42.6291,42.722,42.6291,42.6936,6050.1132324595,0
+FDTS.US,D,20210223,000000,42.543,43.0929,42.543,42.722,29086.532552202,0
+FDTS.US,D,20210224,000000,42.0204,42.2963,42.0204,42.2963,1607.5723166654,0
+FDTS.US,D,20210225,000000,41.7475,41.9158,41.5077,41.7632,3186.5292329069,0
+FDTS.US,D,20210226,000000,41.0703,41.2132,40.9011,40.9959,2387.3419782138,0
+FDTS.US,D,20210302,000000,42.0302,42.177,42.0302,42.177,404.70352027939,0
+FDTS.US,D,20210304,000000,41.176,41.176,41.0791,41.0791,219.72539611128,0
+FDTS.US,D,20210305,000000,41.1662,41.356,40.8433,41.2132,635.67068084288,0
+FDTS.US,D,20210308,000000,41.27,41.6407,41.27,41.3277,16167.701239445,0
+FDTS.US,D,20210309,000000,41.6311,41.6311,41.4031,41.4372,1228.41826105,0
+FDTS.US,D,20210311,000000,41.9539,42.0577,41.8101,41.8101,701.07731038299,0
+FDTS.US,D,20210312,000000,42.1436,42.1721,41.9539,42.1721,1795.6163765932,0
+FDTS.US,D,20210315,000000,42.77,42.77,42.77,42.77,237.09903208288,0
+FDTS.US,D,20210316,000000,42.997,42.997,42.997,42.997,214.61550317846,0
+FDTS.US,D,20210317,000000,42.7318,43.1673,42.7318,43.1673,426.16507059724,0
+FDTS.US,D,20210318,000000,43.0929,43.0929,42.9882,42.9882,749.1103039515,0
+FDTS.US,D,20210319,000000,42.7896,43.2162,42.7133,43.1917,26069.651764664,0
+FDTS.US,D,20210324,000000,42.7896,42.7896,42.7896,42.7896,209.50561024564,0
+FDTS.US,D,20210325,000000,42.722,42.722,42.722,42.722,410.83539179878,0
+FDTS.US,D,20210326,000000,43.3434,43.6497,43.3434,43.6497,341.34084791242,0
+FDTS.US,D,20210329,000000,43.6585,43.8209,43.6203,43.6203,2206.451768392,0
+FDTS.US,D,20210330,000000,43.2758,43.3913,43.2758,43.3815,6043.9813609402,0
+FDTS.US,D,20210331,000000,43.2005,43.3189,43.2005,43.3189,136.9451305996,0
+FDTS.US,D,20210401,000000,43.6301,43.8111,43.6301,43.6399,945.33019257182,0
+FDTS.US,D,20210406,000000,44.3463,44.3463,44.3463,44.3463,549.82447957149,0
+FDTS.US,D,20210408,000000,44.5361,44.5361,44.4227,44.4227,254.47266805447,0
+FDTS.US,D,20210412,000000,44.3463,44.3463,44.3083,44.3083,164.53855243682,0
+FDTS.US,D,20210413,000000,44.6761,44.6761,44.6664,44.6664,512.01127186862,0
+FDTS.US,D,20210416,000000,45.0528,45.3395,44.91,45.3395,1000.5170362463,0
+FDTS.US,D,20210419,000000,45.498,45.498,45.498,45.498,175.78031688903,0
+FDTS.US,D,20210420,000000,45.0068,45.0068,44.7622,44.7622,271.84630402605,0
+FDTS.US,D,20210421,000000,44.8434,44.9246,44.8434,44.9246,208.48363165908,0
+FDTS.US,D,20210422,000000,45.5988,45.5988,45.3493,45.3493,1703.6383038024,0
+FDTS.US,D,20210423,000000,45.1203,45.999,45.1203,45.3493,956.57195702401,0
+FDTS.US,D,20210427,000000,45.636,45.636,45.636,45.636,107.30775158923,0
+FDTS.US,D,20210428,000000,45.8747,45.8747,45.7935,45.7935,215.63748176503,0
+FDTS.US,D,20210429,000000,45.6654,45.6654,45.6556,45.6556,320.90127618113,0
+FDTS.US,D,20210430,000000,44.9676,45.0626,44.9676,45.0626,2024.5395799835,0
+FDTS.US,D,20210504,000000,44.3747,44.4031,44.3747,44.4031,702.09928896955,0
+FDTS.US,D,20210506,000000,44.8151,45.2543,44.8151,45.2543,2513.0453443611,0
+FDTS.US,D,20210510,000000,46.6967,46.6967,46.6967,46.6967,149.20887363836,0
+FDTS.US,D,20210512,000000,45.1301,45.1301,45.1301,45.1301,259.58256098728,0
+FDTS.US,D,20210514,000000,45.1781,45.1781,45.1781,45.1781,164.53855243682,0
+FDTS.US,D,20210517,000000,45.5029,45.5029,45.1605,45.1781,4343.4089928975,0
+FDTS.US,D,20210521,000000,45.3689,45.7886,45.3689,45.7329,737.86853949929,0
+FDTS.US,D,20210525,000000,46.0655,46.0949,45.9227,45.9227,1792.5504408335,0
+FDTS.US,D,20210528,000000,45.9707,46.1497,45.9462,46.1497,1700.5723680427,0
+FDTS.US,D,20210601,000000,46.7925,46.8601,46.5049,46.5049,2094.0341238699,0
+FDTS.US,D,20210602,000000,46.821,46.821,46.7446,46.7446,214.61550317846,0
+FDTS.US,D,20210603,000000,46.2641,46.2641,46.2388,46.2388,552.89041533119,0
+FDTS.US,D,20210607,000000,46.821,46.821,46.7065,46.7065,346.45074084524,0
+FDTS.US,D,20210609,000000,46.5577,46.5626,46.3347,46.3347,759.33008981714,0
+FDTS.US,D,20210610,000000,46.7554,46.7925,46.6771,46.6771,489.52774296421,0
+FDTS.US,D,20210614,000000,46.1624,46.1624,46.1624,46.1624,307.6155545558,0
+FDTS.US,D,20210615,000000,46.3053,46.3053,46.2045,46.2045,109.35170876236,0
+FDTS.US,D,20210616,000000,47.3376,47.3376,46.2152,46.2152,200.30780296657,0
+FDTS.US,D,20210618,000000,45.1291,45.5313,45.0195,45.0195,6659.2124700518,0
+FDTS.US,D,20210621,000000,45.6458,45.6458,45.5313,45.5313,149.20887363836,0
+FDTS.US,D,20210622,000000,45.6751,45.7788,45.6751,45.6751,329.07710487364,0
+FDTS.US,D,20210623,000000,45.5606,45.7505,45.3591,45.3981,3203.9028688785,0
+FDTS.US,D,20210624,000000,46.1956,46.3259,45.9354,45.9354,5840.6076222139,0
+FDTS.US,D,20210625,000000,46.6477,46.6477,46.0655,46.0655,1630.0558455698,0
+FDTS.US,D,20210628,000000,46.8601,46.8601,46.5029,46.5029,2570.2761452088,0
+FDTS.US,D,20210629,000000,45.9168,46.2534,45.8326,46.2152,3496.1887446358,0
+FDTS.US,D,20210630,000000,46.0998,46.1477,45.6232,45.6232,1779.2647192081,0
+FDTS.US,D,20210701,000000,46.359,46.3777,46.0176,46.0469,706.18720331581,0
+FDTS.US,D,20210702,000000,46.2544,46.2544,46.1772,46.1772,283.08806847826,0
+FDTS.US,D,20210706,000000,45.9265,45.9265,45.9265,45.9265,216.65946035159,0
+FDTS.US,D,20210707,000000,45.8973,45.9168,45.8973,45.9168,391.41779865406,0
+FDTS.US,D,20210708,000000,45.041,45.1565,44.907,45.1565,779.76966154842,0
+FDTS.US,D,20210713,000000,45.4745,45.4745,45.2543,45.3297,877.87960585858,0
+FDTS.US,D,20210714,000000,45.907,45.907,45.907,45.907,376.08811985559,0
+FDTS.US,D,20210715,000000,45.4452,45.5274,45.4364,45.5274,1679.1108177249,0
+FDTS.US,D,20210716,000000,45.542,45.59,45.542,45.59,346.45074084524,0
+FDTS.US,D,20210719,000000,44.6085,44.6956,44.4255,44.4255,1750.6493187844,0
+FDTS.US,D,20210720,000000,44.589,44.589,44.589,44.589,454.78047102103,0
+FDTS.US,D,20210722,000000,45.5998,45.5998,45.4892,45.4892,195.19791003375,0
+FDTS.US,D,20210723,000000,45.8395,45.8493,45.7339,45.8493,911.60489921519,0
+FDTS.US,D,20210726,000000,45.638,46.5704,45.638,45.7818,3668.9031257652,0
+FDTS.US,D,20210728,000000,45.9745,45.9745,45.9745,45.9745,114.46160169518,0
+FDTS.US,D,20210730,000000,46.8014,46.8014,46.6527,46.6527,397.54967017344,0
+FDTS.US,D,20210802,000000,46.6184,46.7437,46.6184,46.7437,7301.0150224141,0
+FDTS.US,D,20210803,000000,47.1761,47.3013,46.864,46.864,1572.8250447222,0
+FDTS.US,D,20210804,000000,46.3024,46.3024,45.9403,45.9403,211.54956741877,0
+FDTS.US,D,20210805,000000,46.4168,46.4168,46.1772,46.2054,547.78052239836,0
+FDTS.US,D,20210806,000000,45.8973,45.9745,45.8973,45.9745,654.06629540104,0
+FDTS.US,D,20210809,000000,45.9745,46.2436,45.8787,46.2436,10783.918045425,0
+FDTS.US,D,20210810,000000,45.8395,46.0704,45.8395,46.0704,322.94523335426,0
+FDTS.US,D,20210816,000000,45.9745,45.9745,45.7622,45.8493,552.89041533119,0
+FDTS.US,D,20210817,000000,45.5704,45.5704,45.5704,45.5704,648.95640246822,0
+FDTS.US,D,20210818,000000,45.2339,45.2339,45.2339,45.2339,746.04436819181,0
+FDTS.US,D,20210819,000000,44.5802,44.7338,44.5802,44.6956,1374.5611989287,0
+FDTS.US,D,20210823,000000,44.6085,44.6566,44.6085,44.6566,860.50596988699,0
+FDTS.US,D,20210824,000000,45.1369,45.1369,44.9843,45.0606,3507.4305090881,0
+FDTS.US,D,20210827,000000,46.0988,46.0988,45.9265,45.9265,219.72539611128,0
+FDTS.US,D,20210831,000000,46.2436,46.2436,46.2436,46.2436,374.04416268247,0
+FDTS.US,D,20210901,000000,47.225,47.3513,46.9756,47.3513,6155.3770268757,0
+FDTS.US,D,20210903,000000,48.3122,48.3122,47.8787,47.8787,520.18710056114,0
+FDTS.US,D,20210907,000000,47.5137,47.5137,47.5137,47.5137,432.29694211662,0
+FDTS.US,D,20210908,000000,47.3013,47.4658,46.8453,46.8453,1320.3963338408,0
+FDTS.US,D,20210909,000000,47.1175,47.3787,46.9892,47.2583,3113.9687532609,0
+FDTS.US,D,20210910,000000,47.138,47.4658,47.1283,47.3934,2616.2651816041,0
+FDTS.US,D,20210913,000000,47.2916,47.5039,47.1673,47.2152,1478.8030147583,0
+FDTS.US,D,20210914,000000,47.4265,47.4265,47.4265,47.4265,1668.8910318592,0
+FDTS.US,D,20210915,000000,47.6958,47.8112,47.6958,47.8112,5773.1570355008,0
+FDTS.US,D,20210916,000000,47.5235,47.7584,47.5235,47.7584,430.2529849435,0
+FDTS.US,D,20210917,000000,47.5617,47.5617,47.0225,47.0323,875.83564868545,0
+FDTS.US,D,20210920,000000,46.1477,46.2436,46.1193,46.2436,409.81341321221,0
+FDTS.US,D,20210921,000000,46.3924,47.0421,46.3924,46.5704,5541.1678963507,0
+FDTS.US,D,20210922,000000,46.8767,46.8767,46.681,46.681,156.36272374431,0
+FDTS.US,D,20210923,000000,47.1585,47.5343,47.0812,47.3171,2302.517755529,0
+FDTS.US,D,20210924,000000,46.7437,46.8102,46.5695,46.5999,3344.9359138244,0
+FDTS.US,D,20210927,000000,46.4354,46.8014,46.4354,46.8014,2893.221378563,0
+FDTS.US,D,20210928,000000,45.7427,45.9442,45.502,45.5498,4938.2005302778,0
+FDTS.US,D,20210929,000000,45.2319,45.3904,45.2319,45.3904,380.17603420185,0
+FDTS.US,D,20211005,000000,49.6626,49.6626,44.6477,45.4628,10282.126559422,0
+FDTS.US,D,20211006,000000,43.8061,44.769,43.6907,44.769,1369.451305996,0
+FDTS.US,D,20211007,000000,44.6829,44.6829,44.4177,44.4177,321.92325476769,0
+FDTS.US,D,20211008,000000,45.0009,45.0293,45.0009,45.0293,682.68169582483,0
+FDTS.US,D,20211011,000000,44.7504,44.8179,44.6829,44.7113,4157.4088901428,0
+FDTS.US,D,20211014,000000,45.7515,46.3875,45.405,45.405,4798.1894639185,0
+FDTS.US,D,20211018,000000,45.7427,46.8425,45.7427,46.4022,968.83570006279,0
+FDTS.US,D,20211019,000000,46.2818,46.3492,46.2142,46.2142,953.50602126432,0
+FDTS.US,D,20211020,000000,46.1096,46.2045,46.089,46.2045,1211.0446250784,0
+FDTS.US,D,20211021,000000,45.771,45.771,45.771,45.771,471.13212840606,0
+FDTS.US,D,20211022,000000,45.771,45.8395,45.771,45.8395,149.20887363836,0
+FDTS.US,D,20211025,000000,45.8483,46.224,45.8483,45.9931,1981.6164793478,0
+FDTS.US,D,20211026,000000,46.5519,46.5519,46.1536,46.3394,1186.5171390009,0
+FDTS.US,D,20211027,000000,46.4071,46.4071,46.1468,46.1468,2771.6059267619,0
+FDTS.US,D,20211028,000000,46.089,46.2818,46.0597,46.2818,1748.6053616112,0
+FDTS.US,D,20211029,000000,45.5979,45.8053,45.5979,45.8053,299.43972586329,0
+FDTS.US,D,20211101,000000,45.8288,45.9736,45.8288,45.9736,351.56063377806,0
+FDTS.US,D,20211105,000000,46.2182,46.3777,46.2182,46.3777,259.58256098728,0
+FDTS.US,D,20211108,000000,46.3777,46.3777,46.1369,46.1369,131.83523766677,0
+FDTS.US,D,20211111,000000,45.8288,45.8288,45.5684,45.6848,944.30821398525,0
+FDTS.US,D,20211112,000000,46.2623,46.2623,46.0117,46.0117,215.63748176503,0
+FDTS.US,D,20211115,000000,46.3492,46.3492,43.8189,46.0988,1936.649421539,0
+FDTS.US,D,20211116,000000,46.0509,46.1086,46.0215,46.0215,1252.9457471277,0
+FDTS.US,D,20211124,000000,44.7602,44.7602,44.5098,44.6154,1002.5609934194,0
+FDTS.US,D,20211126,000000,43.7965,44.0322,43.7965,44.0322,209.50561024564,0
+FDTS.US,D,20211130,000000,43.1996,43.1996,43.132,43.132,2287.1880767305,0
+FDTS.US,D,20211201,000000,43.8444,43.8444,42.9784,42.9784,3328.5842564393,0
+FDTS.US,D,20211202,000000,43.2113,43.2172,42.8717,43.2094,45398.332772351,0
+FDTS.US,D,20211203,000000,43.7965,43.7965,43.0068,43.3248,1567.7151517893,0
+FDTS.US,D,20211206,000000,43.5753,43.7387,43.5029,43.7387,3329.6062350259,0
+FDTS.US,D,20211207,000000,44.4608,44.8855,44.4608,44.6105,723.56083928739,0
+FDTS.US,D,20211208,000000,45.1839,45.1839,45.044,45.044,155.34074515774,0
+FDTS.US,D,20211213,000000,44.3844,44.4305,44.1487,44.1487,4841.1125645543,0
+FDTS.US,D,20211214,000000,43.5938,43.6859,43.5938,43.6232,2924.9027147466,0
+FDTS.US,D,20211215,000000,43.8169,43.9509,43.8169,43.9509,329.07710487364,0
+FDTS.US,D,20211216,000000,43.9109,43.9109,43.8738,43.8738,268.78036826636,0
+FDTS.US,D,20211220,000000,43.0939,43.132,43.0547,43.132,484.4178500314,0
+FDTS.US,D,20211228,000000,45.1085,45.159,44.903,44.9912,1159.9456957502,0
+FDTS.US,D,20211229,000000,45.0793,45.0793,44.767,44.8599,1252.9457471277,0
+FDTS.US,D,20211230,000000,45.0498,45.0793,45.0498,45.0793,411.85737038534,0
+FDTS.US,D,20220103,000000,45.3826,45.3826,45.3826,45.3826,152.27480939805,0
+FDTS.US,D,20220107,000000,44.5019,44.5019,44.0763,44.0763,275.93421837231,0
+FDTS.US,D,20220111,000000,44.3444,44.5557,44.3444,44.5557,364.84635540339,0
+FDTS.US,D,20220112,000000,45.1476,45.5,44.9912,45.0695,2413.9134214644,0
+FDTS.US,D,20220113,000000,45.5684,45.5684,45.1673,45.2163,584.57175151468,0
+FDTS.US,D,20220114,000000,45.1085,45.1085,44.9814,44.9814,1587.1327449341,0
+FDTS.US,D,20220118,000000,44.5312,44.5312,44.5312,44.5312,412.87934897191,0
+FDTS.US,D,20220119,000000,44.3454,44.3454,44.2474,44.2474,574.35196564904,0
+FDTS.US,D,20220120,000000,44.2435,44.2435,43.6115,43.6115,57929.834200801,0
+FDTS.US,D,20220121,000000,43.2202,43.2202,42.134,42.7406,12897.369762439,0
+FDTS.US,D,20220124,000000,41.909,41.909,40.9499,41.8306,4106.3099608146,0
+FDTS.US,D,20220125,000000,41.5957,41.5957,41.5957,41.5957,121.61545180113,0
+FDTS.US,D,20220126,000000,41.224,41.224,41.224,41.224,193.15395286062,0
+FDTS.US,D,20220127,000000,41.3316,41.3316,41.3316,41.3316,566.17613695652,0
+FDTS.US,D,20220128,000000,40.7249,40.7347,40.6564,40.6564,413.90132755847,0
+FDTS.US,D,20220131,000000,40.9401,40.9401,40.9401,40.9401,390.39582006749,0
+FDTS.US,D,20220201,000000,42.0655,42.0655,41.772,41.985,623.40693780411,0
+FDTS.US,D,20220202,000000,42.7504,42.8189,42.7501,42.7504,1414.4183638048,0
+FDTS.US,D,20220203,000000,41.8208,43.1907,41.7993,41.9138,986.20933603438,0
+FDTS.US,D,20220204,000000,42.1242,42.1242,42.1242,42.1242,121.61545180113,0
+FDTS.US,D,20220208,000000,42.3003,42.5987,42.3003,42.5987,497.70357165672,0
+FDTS.US,D,20220210,000000,43.8365,43.8365,43.0782,43.0782,1604.5063809056,0
+FDTS.US,D,20220215,000000,42.7504,43.1613,42.7308,42.7308,4244.2770700008,0
+FDTS.US,D,20220217,000000,43.2494,43.2494,42.6623,42.6623,733.78062515304,0
+FDTS.US,D,20220218,000000,42.4079,42.4079,42.0752,42.0752,837.00046239601,0
+FDTS.US,D,20220222,000000,41.6447,41.6545,41.4882,41.4882,729.69271080678,0
+FDTS.US,D,20220302,000000,42.584,42.7015,42.584,42.682,950.44008550463,0
+FDTS.US,D,20220304,000000,41.2338,41.2826,41.2338,41.2826,963.72580712996,0
+FDTS.US,D,20220307,000000,41.1262,41.1262,41.1262,41.1262,227.9012248038,0
+FDTS.US,D,20220308,000000,40.6858,40.6858,40.6858,40.6858,433.31892070318,0
+FDTS.US,D,20220309,000000,41.3708,41.5762,41.2728,41.5762,4261.6507059724,0
+FDTS.US,D,20220310,000000,41.1359,41.1359,40.8913,40.9206,516.09918621488,0
+FDTS.US,D,20220314,000000,41.175,41.175,40.6368,40.6564,2948.4082222375,0
+FDTS.US,D,20220315,000000,40.265,40.2845,40.2553,40.2553,2966.8038367957,0
+FDTS.US,D,20220317,000000,41.8502,42.1829,41.8502,42.1829,9610.6866280489,0
+FDTS.US,D,20220318,000000,43.0341,43.0341,42.8972,42.8972,811.45099773191,0
+FDTS.US,D,20220321,000000,42.8189,42.8678,42.8189,42.8678,1023.0005651507,0
+FDTS.US,D,20220322,000000,43.0568,43.0568,43.0568,43.0568,267.7583896798,0
+FDTS.US,D,20220323,000000,42.8971,42.8971,42.8971,42.8971,387.3298843078,0
+FDTS.US,D,20220324,000000,43.1418,43.406,43.1418,43.406,10572.368478006,0
+FDTS.US,D,20220329,000000,43.9449,43.9449,43.9449,43.9449,516.42172229122,0
+FDTS.US,D,20220401,000000,43.8567,44.0429,43.7979,43.8862,10926.503871244,0
+FDTS.US,D,20220404,000000,43.8654,43.8654,43.8654,43.8654,389.86778244119,0
+FDTS.US,D,20220407,000000,43.357,43.406,42.1678,42.1678,4442.6556465092,0
+FDTS.US,D,20220408,000000,43.1317,43.259,42.8965,43.2297,7668.7605163956,0
+FDTS.US,D,20220411,000000,42.8965,42.9063,41.5906,41.5906,2728.0538807992,0
+FDTS.US,D,20220412,000000,43.2492,43.259,43.2395,43.2395,2453.5134790278,0
+FDTS.US,D,20220414,000000,43.2101,43.3374,43.1219,43.2002,6145.0102567498,0
+FDTS.US,D,20220418,000000,42.7103,42.7103,42.1225,42.1323,3623.1168263514,0
+FDTS.US,D,20220420,000000,42.7936,42.7936,42.7936,42.7936,57.153392190332,0
+FDTS.US,D,20220421,000000,44.572,44.572,44.572,44.572,24.494310938714,0
+FDTS.US,D,20220422,000000,43.6999,43.6999,43.6999,43.6999,81.647703129046,0
+FDTS.US,D,20220425,000000,38.938,38.938,38.938,38.938,44.906236720975,0
+FDTS.US,D,20220426,000000,40.1334,40.976,39.6925,39.6925,679.71712854931,0
+FDTS.US,D,20220427,000000,40.0943,40.0943,40.0943,40.0943,110.22439922421,0
+FDTS.US,D,20220428,000000,40.7604,41.8971,40.7604,41.8971,238.81953165246,0
+FDTS.US,D,20220429,000000,40.8585,40.8585,38.9478,38.9478,487.84502619605,0
+FDTS.US,D,20220502,000000,40.0256,40.0354,40.0256,40.0354,332.71439025086,0
+FDTS.US,D,20220503,000000,40.4273,40.4273,40.2706,40.3686,2997.4913011251,0
+FDTS.US,D,20220504,000000,40.251,41.1819,40.2314,41.1819,2535.1611821569,0
+FDTS.US,D,20220505,000000,40.0452,40.0452,40.0452,40.0452,11.226559180244,0
+FDTS.US,D,20220506,000000,39.6987,39.6987,39.4182,39.6435,4847.8323732871,0
+FDTS.US,D,20220509,000000,38.7519,38.7519,38.5804,38.5804,132.6775175847,0
+FDTS.US,D,20220510,000000,37.8417,38.0758,37.8417,38.0296,4464.0881685806,0
+FDTS.US,D,20220511,000000,38.0513,38.0513,38.0513,38.0513,38.782658986297,0
+FDTS.US,D,20220512,000000,37.4717,37.7672,37.4717,37.7672,165.33659883632,0
+FDTS.US,D,20220513,000000,38.7519,38.938,38.7519,38.8989,2805.6191987718,0
+FDTS.US,D,20220516,000000,38.8989,38.8989,38.8841,38.8841,307.19948302304,0
+FDTS.US,D,20220517,000000,39.5161,39.8591,39.5161,39.8591,2894.4110759247,0
+FDTS.US,D,20220518,000000,39.7806,39.7806,39.3588,39.3588,1564.5741112103,0
+FDTS.US,D,20220519,000000,39.57,39.6092,39.4139,39.6092,606.23419573317,0
+FDTS.US,D,20220520,000000,39.8493,39.9276,39.8493,39.8787,920.57785277999,0
+FDTS.US,D,20220523,000000,40.2608,40.2852,40.2348,40.2852,1825.8467612233,0
+FDTS.US,D,20220524,000000,39.957,39.957,39.9178,39.9178,320.4672347815,0
+FDTS.US,D,20220525,000000,39.8002,40.1138,39.8002,39.9276,8616.8944689817,0
+FDTS.US,D,20220526,000000,40.3293,42.3771,40.3293,42.3771,1584.9860369926,0
+FDTS.US,D,20220527,000000,40.9711,40.9711,39.0752,39.0752,3141.39537789,0
+FDTS.US,D,20220531,000000,41.025,42.3771,41.025,42.3771,2451.4722864496,0
+FDTS.US,D,20220601,000000,41.3875,41.3875,41.1524,41.1524,129.61572871736,0
+FDTS.US,D,20220602,000000,41.2896,41.9836,41.2896,41.9836,135.73930645204,0
+FDTS.US,D,20220603,000000,41.1524,41.1524,41.1524,41.1524,2.0411925782261,0
+FDTS.US,D,20220606,000000,41.8285,42.3771,41.8285,42.3771,654.20222132148,0
+FDTS.US,D,20220607,000000,41.5639,41.5639,41.5639,41.5639,8.1647703129046,0
+FDTS.US,D,20220608,000000,41.3974,41.3974,41.2504,41.3958,766.46781312392,0
+FDTS.US,D,20220609,000000,41.2896,41.2896,41.2896,41.2896,1.0205962891131,0
+FDTS.US,D,20220610,000000,40.3882,40.3882,37.6544,38.0072,2068.7486780322,0
+FDTS.US,D,20220613,000000,38.3991,38.3991,38.3991,38.3991,114.30678438066,0
+FDTS.US,D,20220614,000000,37.5663,37.7712,37.5663,37.7712,968.54587836831,0
+FDTS.US,D,20220615,000000,38.0856,38.4187,38.0856,38.4187,102.05962891131,0
+FDTS.US,D,20220616,000000,37.1646,37.1646,35.5968,35.5968,905.2689084433,0
+FDTS.US,D,20220617,000000,36.8412,38.213,36.8412,38.213,2993.4089159686,0
+FDTS.US,D,20220621,000000,38.2717,38.2717,36.9539,36.9539,553.16318869929,0
+FDTS.US,D,20220622,000000,36.4493,36.4787,35.4989,36.3795,3554.7368749808,0
+FDTS.US,D,20220623,000000,35.7536,35.9394,35.5772,35.9394,5754.1218780195,0
+FDTS.US,D,20220624,000000,36.0969,36.2469,36.0969,36.2469,132.2401032732,0
+FDTS.US,D,20220627,000000,36.2568,36.5936,36.2568,36.4846,9977.5662652848,0
+FDTS.US,D,20220628,000000,37.0394,37.0394,36.6629,36.6629,266.4991394208,0
+FDTS.US,D,20220629,000000,36.3707,36.3707,36.1973,36.3049,1015.5232358232,0
+FDTS.US,D,20220630,000000,35.9373,35.9712,35.9373,35.9712,387.6351118848,0
+FDTS.US,D,20220701,000000,35.4247,35.6228,33.6514,33.6514,349.2753872712,0
+FDTS.US,D,20220705,000000,34.4885,36.4747,34.4885,36.4747,259.4328743604,0
+FDTS.US,D,20220706,000000,34.8501,34.8501,33.275,33.275,7134.9087781296,0
+FDTS.US,D,20220707,000000,34.9293,35.5435,34.9293,35.5435,29705.568847484,0
+FDTS.US,D,20220708,000000,35.806,36.0785,35.806,36.0785,232.177280556,0
+FDTS.US,D,20220711,000000,35.3355,35.3355,35.2166,35.2166,304.8588640344,0
+FDTS.US,D,20220712,000000,35.1968,35.6525,33.7703,33.7703,12431.579174118,0
+FDTS.US,D,20220713,000000,34.9166,35.6921,34.7808,35.6921,3215.150602482,0
+FDTS.US,D,20220714,000000,33.909,34.3548,33.1264,33.1264,1544.483648916,0
+FDTS.US,D,20220715,000000,36.6728,36.6728,36.6728,36.6728,24.2271944928,0
+FDTS.US,D,20220718,000000,33.7307,33.7307,33.7307,33.7307,61.5774526692,0
+FDTS.US,D,20220719,000000,37.7229,37.7229,37.7229,37.7229,44.4165232368,0
+FDTS.US,D,20220720,000000,36.5143,36.5143,34.5925,34.5925,154.4483648916,0
+FDTS.US,D,20220721,000000,36.2072,37.7229,36.2072,37.7229,495.6480206652,0
+FDTS.US,D,20220722,000000,35.3157,35.3157,35.3157,35.3157,79.7478485388,0
+FDTS.US,D,20220725,000000,38.3668,38.3668,38.3668,38.3668,4.0378657488,0
+FDTS.US,D,20220726,000000,36.7323,36.7323,34.8303,34.8303,936.7848537216,0
+FDTS.US,D,20220727,000000,37.0514,39.0503,37.0514,39.0503,1338.5524957272,0
+FDTS.US,D,20220728,000000,36.336,36.336,36.336,36.336,98.9277108456,0
+FDTS.US,D,20220729,000000,38.2727,38.5451,38.2578,38.5451,590.537865762,0
+FDTS.US,D,20220801,000000,40.2589,40.2589,40.2589,40.2589,46.4354561112,0
+FDTS.US,D,20220802,000000,38.0102,38.3569,36.1181,36.1181,4637.4888124968,0
+FDTS.US,D,20220803,000000,38.243,38.243,38.243,38.243,1.0094664372,0
+FDTS.US,D,20220804,000000,37.9805,38.0132,36.4945,36.4945,600.632530134,0
+FDTS.US,D,20220805,000000,37.3663,38.872,37.2573,38.872,2481.2685026376,0
+FDTS.US,D,20220808,000000,38.0795,38.1489,37.8814,37.8814,621.8313253152,0
+FDTS.US,D,20220809,000000,37.7625,37.8467,37.4059,37.8021,2127.9552496176,0
+FDTS.US,D,20220810,000000,39.0107,39.2386,38.8918,39.2386,2497.4199656328,0
+FDTS.US,D,20220811,000000,38.9116,38.9116,37.2375,37.2375,358.360585206,0
+FDTS.US,D,20220812,000000,39.0989,39.3475,39.0989,39.3475,610.727194506,0
+FDTS.US,D,20220815,000000,39.1692,39.1692,39.1048,39.1048,9927.0929434248,0
+FDTS.US,D,20220816,000000,38.7234,38.7234,38.7234,38.7234,41.3881239252,0
+FDTS.US,D,20220817,000000,38.6244,38.7782,38.6244,38.7036,4512.314974284,0
+FDTS.US,D,20220818,000000,38.6541,39.2386,38.6343,38.981,3832.9440620484,0
+FDTS.US,D,20220819,000000,38.2083,38.555,38.0795,38.0795,3855.1523236668,0
+FDTS.US,D,20220822,000000,37.565,37.609,37.565,37.609,255.3950086116,0
+FDTS.US,D,20220823,000000,38.4461,38.4461,38.4461,38.4461,51.4827882972,0
+FDTS.US,D,20220824,000000,38.9315,40.3282,38.9017,38.9216,21505.672978109,0
+FDTS.US,D,20220825,000000,38.4461,38.4461,37.0592,37.0592,341.1996557736,0
+FDTS.US,D,20220826,000000,38.7829,38.7829,37.8913,37.8913,414.8907056892,0
+FDTS.US,D,20220829,000000,37.7922,37.8319,37.7031,37.795,3611.8709123016,0
+FDTS.US,D,20220830,000000,37.6684,37.6684,37.6684,37.6684,10.094664372,0
+FDTS.US,D,20220831,000000,35.7714,35.7714,35.7714,35.7714,18.1703958696,0
+FDTS.US,D,20220901,000000,36.7125,36.7125,36.7125,36.7125,2.0189328744,0
+FDTS.US,D,20220902,000000,36.1082,36.1082,36.1082,36.1082,1.0094664372,0
+FDTS.US,D,20220906,000000,35.9589,35.9589,35.9589,35.9589,26.2461273672,0
+FDTS.US,D,20220907,000000,36.2766,36.2766,36.2079,36.2079,745.9956970908,0
+FDTS.US,D,20220908,000000,35.6822,35.8803,35.6822,35.8803,264.4802065464,0
+FDTS.US,D,20220909,000000,36.9007,36.9007,36.9007,36.9007,2.0189328744,0
+FDTS.US,D,20220914,000000,36.2568,36.2667,36.1973,36.1973,415.9001721264,0
+FDTS.US,D,20220915,000000,36.2271,36.2271,36.0388,36.0388,739.9388984676,0
+FDTS.US,D,20220916,000000,35.8011,35.8011,34.4836,35.7878,3568.463855502,0
+FDTS.US,D,20220919,000000,35.7417,35.7417,35.7417,35.7417,47.4449225484,0
+FDTS.US,D,20220920,000000,35.2463,35.2463,34.8953,35.177,518.8657487208,0
+FDTS.US,D,20220921,000000,34.9046,35.1077,34.9046,35.1077,165.5524957008,0
+FDTS.US,D,20220922,000000,34.86,34.86,34.86,34.86,53.5017211716,0
+FDTS.US,D,20220923,000000,33.4748,33.4748,33.25,33.25,364,0
+FDTS.US,D,20220926,000000,32.97,32.97,32.705,32.705,474,0
+FDTS.US,D,20220927,000000,32.47,32.5,32.02,32.055,2288,0
+FDTS.US,D,20220928,000000,32.28,33.13,32.28,33.13,438,0
+FDTS.US,D,20220929,000000,32.25,32.25,32.02,32.02,398,0
+FDTS.US,D,20220930,000000,32.59,32.78,32.59,32.66,2033,0
+FDTS.US,D,20221003,000000,32.67,33.1,32.67,33.1,1915,0
+FDTS.US,D,20221004,000000,34.35,35.98,34.34,35.98,1071,0
+FDTS.US,D,20221005,000000,33.88,34.15,33.71,33.92,3452,0
+FDTS.US,D,20221006,000000,34.1,34.16,33.7,33.9137,5762,0
+FDTS.US,D,20221007,000000,33.4795,33.4795,33.4795,33.4795,32,0
+FDTS.US,D,20221010,000000,33.46,33.46,33.19,33.2009,5009,0
+FDTS.US,D,20221011,000000,33.36,33.42,32.7828,32.7828,3248,0
+FDTS.US,D,20221012,000000,32.74,32.7456,32.74,32.7456,350,0
+FDTS.US,D,20221013,000000,33.3681,33.3681,33.3681,33.3681,58,0
+FDTS.US,D,20221014,000000,33.17,33.17,32.7863,32.7863,317,0
+FDTS.US,D,20221017,000000,33.7045,35.22,33.7045,35.22,291,0
+FDTS.US,D,20221018,000000,34.25,35.2,33.685,35.2,749,0
+FDTS.US,D,20221019,000000,33.37,33.37,33.37,33.37,94,0
+FDTS.US,D,20221020,000000,33.26,33.32,33.26,33.32,323,0
+FDTS.US,D,20221021,000000,32.8,33.7278,32.8,33.7278,603,0
+FDTS.US,D,20221024,000000,33.45,33.45,33.45,33.45,7,0
+FDTS.US,D,20221025,000000,33.95,33.95,33.95,33.95,36,0
+FDTS.US,D,20221026,000000,34.34,34.66,34.34,34.49,382,0
+FDTS.US,D,20221027,000000,34.62,34.75,34.02,34.02,8715,0
+FDTS.US,D,20221028,000000,34.26,34.66,34.26,34.66,310,0
+FDTS.US,D,20221031,000000,34.35,34.35,34.35,34.35,5,0
+FDTS.US,D,20221101,000000,34.85,34.85,34.6516,34.735,2230,0
+FDTS.US,D,20221102,000000,34.87,35.2,34.3816,34.3816,900,0
+FDTS.US,D,20221103,000000,34.11,34.3171,34.09,34.2592,900,0
+FDTS.US,D,20221104,000000,35.1,35.5777,35.1,35.5777,300,0
+FDTS.US,D,20221107,000000,35.77,35.89,34.46,34.46,1564,0
+FDTS.US,D,20221108,000000,35.9,37.9,35.9,37.9,927,0
+FDTS.US,D,20221109,000000,36.34,36.34,35.6,35.6,1236,0
+FDTS.US,D,20221110,000000,37.38,37.71,37.32,37.6328,4379,0
+FDTS.US,D,20221111,000000,38.12,38.12,38.12,38.12,6,0
+FDTS.US,D,20221114,000000,37.69,37.69,35.87,35.87,352,0
+FDTS.US,D,20221115,000000,37.81,37.81,37.81,37.81,3,0
+FDTS.US,D,20221116,000000,37.42,37.44,35.77,35.77,602,0
+FDTS.US,D,20221117,000000,37.02,37.43,36.98,37.43,502,0
+FDTS.US,D,20221118,000000,37.2931,37.2931,37.2931,37.2931,1,0
+FDTS.US,D,20221121,000000,36.95,36.95,36.9455,36.9455,467,0
+FDTS.US,D,20221122,000000,37.43,37.6107,37.43,37.6107,606,0
+FDTS.US,D,20221123,000000,38.0642,38.0642,38.0642,38.0642,56,0
+FDTS.US,D,20221125,000000,38.16,38.295,38.12,38.295,600,0
+FDTS.US,D,20221128,000000,38.18,38.18,37.6358,37.6358,1041,0
+FDTS.US,D,20221129,000000,37.9,37.9538,37.84,37.9538,1515,0
+FDTS.US,D,20221130,000000,37.87,38.69,36.91,36.91,5524,0
+FDTS.US,D,20221201,000000,39.16,39.16,38.8773,38.8773,2337,0
+FDTS.US,D,20221202,000000,38.51,39.09,38.51,38.8638,7018,0
+FDTS.US,D,20221205,000000,38.8,38.8,38.1762,38.1762,1731,0
+FDTS.US,D,20221206,000000,38.05,38.05,37.7972,37.7972,2054,0
+FDTS.US,D,20221207,000000,37.95,37.96,37.83,37.8756,5608,0
+FDTS.US,D,20221208,000000,38.16,38.16,38.0239,38.0739,498,0
+FDTS.US,D,20221209,000000,38.0748,38.0748,38.0748,38.0748,4,0
+FDTS.US,D,20221212,000000,38.135,38.25,38.135,38.25,159,0
+FDTS.US,D,20221213,000000,39.69,39.69,38.75,38.81,5194,0
+FDTS.US,D,20221214,000000,38.85,39,38.47,38.47,7423,0
+FDTS.US,D,20221215,000000,37.8637,37.8637,37.75,37.8181,458,0
+FDTS.US,D,20221216,000000,37.7198,37.7198,37.7198,37.7198,56,0
+FDTS.US,D,20221219,000000,37.6,37.6,37.57,37.592,1163,0
+FDTS.US,D,20221220,000000,37.87,37.87,37.66,37.7806,1369,0
+FDTS.US,D,20221221,000000,38.1246,38.1246,38.1246,38.1246,5,0
+FDTS.US,D,20221222,000000,37.6796,37.8409,37.615,37.8409,432,0
+FDTS.US,D,20221223,000000,37.445,37.445,37.445,37.445,70,0
+FDTS.US,D,20221227,000000,37.819,37.82,37.7203,37.7203,2227,0
+FDTS.US,D,20221228,000000,37.4994,37.4994,37.1526,37.1526,1264,0
+FDTS.US,D,20221229,000000,37.7648,37.7648,37.7648,37.7648,59,0
+FDTS.US,D,20221230,000000,37.555,37.5581,37.295,37.5581,3680,0
+FDTS.US,D,20230103,000000,37.6499,37.65,36.88,36.88,2481,0
+FDTS.US,D,20230104,000000,37.2009,37.2462,37.2009,37.2462,217,0
+FDTS.US,D,20230105,000000,36.7555,36.7555,36.7555,36.7555,50,0
+FDTS.US,D,20230106,000000,37.8967,37.8967,37.8967,37.8967,31,0
+FDTS.US,D,20230109,000000,38.4,38.4,38.1191,38.1191,4129,0
+FDTS.US,D,20230110,000000,38.08,38.225,38.06,38.225,1440,0
+FDTS.US,D,20230111,000000,38.47,38.6071,38.47,38.6071,291,0
+FDTS.US,D,20230112,000000,38.7,39.18,38.7,38.85,1652,0
+FDTS.US,D,20230113,000000,38.85,39.4408,38.85,39.4408,1488,0
+FDTS.US,D,20230117,000000,39.65,39.65,39.6209,39.6209,274,0
+FDTS.US,D,20230118,000000,39.8,40.01,39.09,39.09,856,0
+FDTS.US,D,20230119,000000,39.22,39.4191,39.21,39.4191,2075,0
+FDTS.US,D,20230120,000000,39.94,40.0233,39.92,40.0233,1148,0
+FDTS.US,D,20230123,000000,40.1119,40.1176,40.1119,40.1176,470,0
+FDTS.US,D,20230124,000000,40.1784,40.1784,40.1784,40.1784,60,0
+FDTS.US,D,20230125,000000,40.04,40.2928,40.04,40.2928,2043,0
+FDTS.US,D,20230126,000000,40.37,40.4889,40.318,40.4889,2285,0
+FDTS.US,D,20230127,000000,40.52,40.6499,40.52,40.605,1463,0
+FDTS.US,D,20230130,000000,40.235,40.235,39.74,39.74,1267,0
+FDTS.US,D,20230131,000000,40.6191,40.6191,40.6191,40.6191,10,0
+FDTS.US,D,20230201,000000,41.08,41.17,41.08,41.1025,720,0
+FDTS.US,D,20230202,000000,41.036,41.086,40.85,40.85,683,0
+FDTS.US,D,20230203,000000,40.335,40.335,40.21,40.2203,784,0
+FDTS.US,D,20230206,000000,39.73,39.7302,39.7298,39.7302,868,0
+FDTS.US,D,20230207,000000,40.2399,40.26,40.17,40.2069,1138,0
+FDTS.US,D,20230208,000000,40.134,40.134,39.9809,39.9809,1706,0
+FDTS.US,D,20230209,000000,40.78,40.78,40.0284,40.0284,230,0
+FDTS.US,D,20230210,000000,39.92,39.9652,39.92,39.9652,537,0
+FDTS.US,D,20230213,000000,39.88,39.88,39.88,39.88,41,0
+FDTS.US,D,20230214,000000,40.1,40.43,40.1,40.3458,344,0
+FDTS.US,D,20230215,000000,39.99,39.99,39.9235,39.9235,1171,0
+FDTS.US,D,20230216,000000,40.17,40.17,39.9039,39.9039,358,0
+FDTS.US,D,20230217,000000,39.9853,39.9853,39.9853,39.9853,14,0
+FDTS.US,D,20230221,000000,39.765,39.765,39.765,39.765,2,0
+FDTS.US,D,20230222,000000,39.4256,39.4256,39.4256,39.4256,73,0
+FDTS.US,D,20230223,000000,39.9,39.9,39.9,39.9,101,0
+FDTS.US,D,20230224,000000,39.34,39.431,39.34,39.3686,319,0
+FDTS.US,D,20230227,000000,39.8592,39.8592,39.82,39.82,186,0
+FDTS.US,D,20230228,000000,39.79,39.79,39.6681,39.6681,254,0
+FDTS.US,D,20230301,000000,40.096,40.0998,40.096,40.0998,508,0
+FDTS.US,D,20230302,000000,40.17,40.255,40.17,40.2345,1032,0
+FDTS.US,D,20230303,000000,40.765,40.8575,40.765,40.8575,233,0
+FDTS.US,D,20230306,000000,40.4932,40.5,40.4932,40.5,231,0
+FDTS.US,D,20230307,000000,39.7808,39.7808,39.7808,39.7808,1,0
+FDTS.US,D,20230308,000000,40.12,40.12,40.12,40.12,563,0
+FDTS.US,D,20230309,000000,39.731,39.731,39.7073,39.7073,127,0
+FDTS.US,D,20230310,000000,39.295,39.295,39.28,39.28,273,0
+FDTS.US,D,20230313,000000,39.145,39.145,39.053,39.053,608,0
+FDTS.US,D,20230314,000000,39.13,39.13,39.13,39.13,143,0
+FDTS.US,D,20230315,000000,38.2433,38.4103,38.2433,38.4103,13644,0
+FDTS.US,D,20230316,000000,38.4,38.66,38.4,38.6491,709,0
+FDTS.US,D,20230317,000000,38.27,38.33,38.201,38.201,412,0
+FDTS.US,D,20230320,000000,38.6508,38.664,38.57,38.57,679,0
+FDTS.US,D,20230321,000000,38.966,39.03,38.95,38.96,2591,0
+FDTS.US,D,20230322,000000,38.87,38.89,38.7543,38.7543,4198,0
+FDTS.US,D,20230323,000000,38.8917,38.8917,38.8917,38.8917,4,0
+FDTS.US,D,20230324,000000,38.3761,38.695,38.3761,38.6288,766,0
+FDTS.US,D,20230327,000000,38.8871,38.8871,38.8871,38.8871,17,0
+FDTS.US,D,20230328,000000,39.0199,39.0359,39.0199,39.0359,730,0
+FDTS.US,D,20230329,000000,39.39,39.39,39.335,39.3421,919,0
+FDTS.US,D,20230330,000000,39.769,39.769,39.769,39.769,42,0
+FDTS.US,D,20230331,000000,40.08,40.08,40.0158,40.0158,399,0
+FDTS.US,D,20230403,000000,40.28,40.3786,40.28,40.3786,269,0
+FDTS.US,D,20230404,000000,40.3001,40.3001,40.1359,40.1359,1011,0
+FDTS.US,D,20230405,000000,39.51,39.5594,39.485,39.5594,1938,0
+FDTS.US,D,20230406,000000,39.7,39.7,39.49,39.49,1704,0
+FDTS.US,D,20230410,000000,39.7673,39.7673,39.7673,39.7673,114,0
+FDTS.US,D,20230411,000000,40.0906,40.0906,40.0906,40.0906,56,0
+FDTS.US,D,20230412,000000,40.27,40.27,40.1779,40.1779,195,0
+FDTS.US,D,20230413,000000,40.8379,40.8379,40.8379,40.8379,3,0
+FDTS.US,D,20230414,000000,40.6162,40.6162,40.6162,40.6162,6,0
+FDTS.US,D,20230417,000000,40.5527,40.5527,40.5527,40.5527,2,0
+FDTS.US,D,20230418,000000,40.49,40.7208,40.1601,40.5759,11958,0
+FDTS.US,D,20230419,000000,40.225,40.225,40.225,40.225,120,0
+FDTS.US,D,20230420,000000,40.0899,40.0899,40.0899,40.0899,40,0
+FDTS.US,D,20230421,000000,40.43,40.43,39.55,39.8948,246,0
+FDTS.US,D,20230424,000000,39.9,39.96,39.89,39.96,3062,0
+FDTS.US,D,20230425,000000,39.53,39.53,38.63,38.63,2956,0
+FDTS.US,D,20230426,000000,38.25,38.25,38.25,38.25,2,0
+FDTS.US,D,20230427,000000,38.7215,38.7215,38.7215,38.7215,54,0
+FDTS.US,D,20230428,000000,38.7688,38.7688,38.7688,38.7688,1,0
+FDTS.US,D,20230501,000000,38.99,38.99,38.6572,38.6572,1784,0
+FDTS.US,D,20230502,000000,38.47,38.47,38.2445,38.2445,500,0
+FDTS.US,D,20230503,000000,37.93,38.8285,37.93,38.1916,403,0
+FDTS.US,D,20230504,000000,38.1085,38.1085,38.1085,38.1085,1,0
+FDTS.US,D,20230505,000000,38.8499,38.8499,38.8499,38.8499,1,0
+FDTS.US,D,20230508,000000,39.3899,39.3899,38.9995,38.9995,206,0
+FDTS.US,D,20230509,000000,38.894,38.894,38.894,38.894,1,0
+FDTS.US,D,20230510,000000,38.8483,38.8483,38.8483,38.8483,1,0
+FDTS.US,D,20230511,000000,38.13,38.4299,38.13,38.4299,114,0
+FDTS.US,D,20230512,000000,37.88,38.46,37.88,38.2409,250,0
+FDTS.US,D,20230515,000000,38.5118,38.5118,38.5118,38.5118,170,0
+FDTS.US,D,20230516,000000,38.0299,38.0299,38.0299,38.0299,1,0
+FDTS.US,D,20230517,000000,38.316,38.316,38.307,38.307,187,0
+FDTS.US,D,20230518,000000,38.3095,38.3095,38.3095,38.3095,29,0
+FDTS.US,D,20230519,000000,38.3882,38.3882,38.3882,38.3882,7,0
+FDTS.US,D,20230522,000000,38.5238,38.5238,38.5238,38.5238,1,0
+FDTS.US,D,20230523,000000,38.4999,38.4999,38.1299,38.1299,281,0
+FDTS.US,D,20230524,000000,37.7313,37.7313,37.7313,37.7313,79,0
+FDTS.US,D,20230525,000000,37.96,37.96,37.96,37.96,76,0
+FDTS.US,D,20230526,000000,37.64,37.64,37.64,37.64,2,0
+FDTS.US,D,20230530,000000,37.13,37.66,37.13,37.4277,213,0
+FDTS.US,D,20230531,000000,36.7355,36.9968,36.7355,36.9968,425,0
+FDTS.US,D,20230601,000000,37.5111,37.5111,37.5111,37.5111,133,0
+FDTS.US,D,20230602,000000,38.1,38.1,38.1,38.1,106,0
+FDTS.US,D,20230605,000000,38.3999,38.3999,38.0789,38.0789,115,0
+FDTS.US,D,20230606,000000,38.3369,38.3369,38.3369,38.3369,20,0
+FDTS.US,D,20230607,000000,38.0784,38.1597,38.0784,38.1597,509,0
+FDTS.US,D,20230608,000000,38.535,38.6028,38.535,38.6028,607,0
+FDTS.US,D,20230609,000000,38.81,39.0687,38.5101,38.8075,1519,0
+FDTS.US,D,20230612,000000,38.61,38.9647,38.61,38.9647,852,0
+FDTS.US,D,20230613,000000,39.6799,39.6799,39.4225,39.4225,140,0
+FDTS.US,D,20230614,000000,39.3185,39.671,39.3185,39.377,1582,0
+FDTS.US,D,20230615,000000,39.9299,39.9299,39.6631,39.6631,579,0
+FDTS.US,D,20230616,000000,39.8194,39.8194,39.5,39.5,960,0
+FDTS.US,D,20230620,000000,39.1252,39.1252,39.1252,39.1252,33,0
+FDTS.US,D,20230621,000000,39.08,39.3103,39.08,39.3103,109,0
+FDTS.US,D,20230622,000000,39.17,39.17,38.64,38.8731,546,0
+FDTS.US,D,20230623,000000,37.9,38.32,37.85,38.1008,1679,0
+FDTS.US,D,20230626,000000,37.95,38.1609,37.95,38.1609,147,0
+FDTS.US,D,20230627,000000,37.66,38.14,37.52,37.8851,2772,0
+FDTS.US,D,20230628,000000,37.9744,37.9744,37.9744,37.9744,1,0
+FDTS.US,D,20230629,000000,38.11,38.11,37.64,37.8681,877,0
+FDTS.US,D,20230630,000000,38.372,38.372,38.372,38.372,96,0
+FDTS.US,D,20230703,000000,38.678,38.699,38.678,38.699,111,0
+FDTS.US,D,20230705,000000,38.5855,38.77,38.5855,38.77,238,0
+FDTS.US,D,20230706,000000,37.57,37.9078,37.57,37.9078,209,0
+FDTS.US,D,20230707,000000,38.5822,38.5822,38.4806,38.4806,261,0
+FDTS.US,D,20230710,000000,38.32,38.616,38.32,38.5931,1858,0
+FDTS.US,D,20230711,000000,39.3293,39.3293,39.1325,39.1325,2252,0
+FDTS.US,D,20230712,000000,39.8559,39.8559,39.8559,39.8559,120,0
+FDTS.US,D,20230713,000000,40.19,40.19,40.19,40.19,7,0
+FDTS.US,D,20230714,000000,40.38,40.38,39.8947,39.8947,282,0
+FDTS.US,D,20230717,000000,39.9499,39.9499,39.7108,39.7108,219,0
+FDTS.US,D,20230718,000000,39.875,40.1461,39.875,40.1461,103,0
+FDTS.US,D,20230719,000000,40.313,40.45,40.2293,40.2293,679,0
+FDTS.US,D,20230720,000000,39.9179,39.9179,39.9179,39.9179,1,0
+FDTS.US,D,20230721,000000,40.05,40.05,40.05,40.05,238,0
+FDTS.US,D,20230724,000000,40.2677,40.2677,40.0188,40.0188,732,0
+FDTS.US,D,20230725,000000,40.02,40.45,40.02,40.2058,6133,0
+FDTS.US,D,20230726,000000,39.7201,40.0884,39.7201,40.0884,276,0
+FDTS.US,D,20230727,000000,40.54,40.54,39.7392,39.7392,127,0
+FDTS.US,D,20230728,000000,40.265,40.265,40.265,40.265,1,0
+FDTS.US,D,20230731,000000,40.5691,40.5691,40.5691,40.5691,54,0
+FDTS.US,D,20230801,000000,40.4308,40.4308,40.1627,40.1627,262,0
+FDTS.US,D,20230802,000000,39.6782,39.6782,39.4521,39.4521,290,0
+FDTS.US,D,20230803,000000,39.4326,39.4326,39.4326,39.4326,4,0
+FDTS.US,D,20230804,000000,40.01,40.01,39.7906,39.7906,126,0
+FDTS.US,D,20230807,000000,40.0039,40.0039,39.9385,39.9385,622,0
+FDTS.US,D,20230808,000000,39.51,39.51,39.51,39.51,4,0
+FDTS.US,D,20230809,000000,39.5949,39.5949,39.5949,39.5949,149,0
+FDTS.US,D,20230810,000000,39.4905,39.5123,39.4905,39.5123,232,0
+FDTS.US,D,20230811,000000,39.4789,39.4789,39.2831,39.2831,249,0
+FDTS.US,D,20230814,000000,39.2,39.2,39.2,39.2,75,0
+FDTS.US,D,20230815,000000,38.798,38.96,38.7749,38.7749,802,0
+FDTS.US,D,20230816,000000,38.3607,38.3607,38.3226,38.3226,341,0
+FDTS.US,D,20230817,000000,38.2099,38.2099,38.2099,38.2099,11,0
+FDTS.US,D,20230818,000000,38.1167,38.1167,38.1167,38.1167,33,0
+FDTS.US,D,20230821,000000,38.2316,38.2316,38.2316,38.2316,72,0
+FDTS.US,D,20230822,000000,37.9676,38.201,37.9676,38.201,1936,0
+FDTS.US,D,20230823,000000,38.4,38.5693,38.35,38.5693,650,0
+FDTS.US,D,20230824,000000,38.25,38.346,38.0481,38.0481,2043,0
+FDTS.US,D,20230825,000000,38.4552,38.4552,38.4552,38.4552,123,0
+FDTS.US,D,20230828,000000,38.9754,39.17,38.9634,38.9634,436,0
+FDTS.US,D,20230829,000000,39.3162,39.5538,39.3162,39.5538,183,0
+FDTS.US,D,20230830,000000,39.597,39.597,39.4675,39.4675,690,0
+FDTS.US,D,20230831,000000,39.8332,39.8332,39.7395,39.7395,348,0
+FDTS.US,D,20230901,000000,39.9602,39.9602,39.9602,39.9602,2,0
+FDTS.US,D,20230905,000000,40.0136,40.0136,40.0136,40.0136,132,0
+FDTS.US,D,20230906,000000,39.92,39.92,39.92,39.92,118,0
+FDTS.US,D,20230907,000000,39.53,39.53,39.53,39.53,183,0
+FDTS.US,D,20230908,000000,39.46,39.5439,39.46,39.5439,150,0
+FDTS.US,D,20230911,000000,39.9978,39.9978,39.9978,39.9978,227,0
+FDTS.US,D,20230912,000000,39.7803,39.7803,39.7803,39.7803,39,0
+FDTS.US,D,20230913,000000,39.34,39.4688,39.34,39.4688,338,0
+FDTS.US,D,20230914,000000,40.0274,40.0382,39.93,40.0382,983,0
+FDTS.US,D,20230915,000000,39.761,39.825,39.751,39.825,4296,0
+FDTS.US,D,20230918,000000,39.631,39.91,39.631,39.8012,2998,0
+FDTS.US,D,20230919,000000,39.88,39.88,39.88,39.88,84,0
+FDTS.US,D,20230920,000000,39.75,39.75,39.44,39.44,504,0
+FDTS.US,D,20230921,000000,39.11,39.11,39.11,39.11,20,0
+FDTS.US,D,20230922,000000,39.08,39.12,39.08,39.11,284,0
+FDTS.US,D,20230925,000000,38.837,38.865,38.837,38.865,279,0
+FDTS.US,D,20230926,000000,38.18,38.18,38.18,38.18,30,0
+FDTS.US,D,20230927,000000,38.34,38.56,38.34,38.56,399,0
+FDTS.US,D,20230928,000000,38.65,38.6854,38.65,38.6854,109,0
+FDTS.US,D,20230929,000000,38.4054,38.4054,38.4054,38.4054,1,0
+FDTS.US,D,20231002,000000,37.8433,37.8433,37.8433,37.8433,71,0
+FDTS.US,D,20231003,000000,37.07,37.07,37.07,37.07,10,0
+FDTS.US,D,20231004,000000,36.44,36.54,36.44,36.5,302,0
+FDTS.US,D,20231005,000000,36.57,36.8996,36.57,36.8775,1272,0
+FDTS.US,D,20231006,000000,36.69,37.4699,36.69,37.465,3465,0
+FDTS.US,D,20231009,000000,37.2779,37.2779,37.2779,37.2779,86,0
+FDTS.US,D,20231010,000000,37.7531,37.7531,37.6731,37.6731,220,0
+FDTS.US,D,20231011,000000,37.7974,37.7974,37.7974,37.7974,19,0
+FDTS.US,D,20231012,000000,37.9899,37.9899,37.5864,37.5864,503,0
+FDTS.US,D,20231013,000000,37.4799,37.4799,37.1232,37.1232,123,0
+FDTS.US,D,20231016,000000,37.4068,37.4068,37.4068,37.4068,229,0
+FDTS.US,D,20231017,000000,37.3856,37.3856,37.3856,37.3856,17,0
+FDTS.US,D,20231018,000000,37.1201,37.1201,36.9586,36.9586,281,0
+FDTS.US,D,20231019,000000,36.7233,36.7233,36.7233,36.7233,6,0
+FDTS.US,D,20231020,000000,36.4071,36.4071,36.4071,36.4071,2,0
+FDTS.US,D,20231023,000000,36.5599,36.5599,36.3094,36.3094,800,0
+FDTS.US,D,20231024,000000,36.6974,36.6974,36.6974,36.6974,6,0
+FDTS.US,D,20231025,000000,36.4497,36.45,36.2373,36.3326,2245,0
+FDTS.US,D,20231026,000000,36.0157,36.29,36.0157,36.1834,833,0
+FDTS.US,D,20231027,000000,36.59,36.61,36.5153,36.5153,803,0
+FDTS.US,D,20231030,000000,36.9296,36.9296,36.8742,36.8742,376,0
+FDTS.US,D,20231031,000000,37.1658,37.1658,37.1658,37.1658,21,0
+FDTS.US,D,20231101,000000,37.4853,37.4853,37.4853,37.4853,21,0
+FDTS.US,D,20231102,000000,38.1333,38.1333,38.1333,38.1333,61,0
+FDTS.US,D,20231103,000000,38.84,38.86,38.6425,38.6425,828,0
+FDTS.US,D,20231106,000000,38.5029,38.5478,38.5029,38.5478,196,0
+FDTS.US,D,20231107,000000,37.96,37.96,37.96,37.96,2,0
+FDTS.US,D,20231108,000000,37.4606,37.4606,37.4606,37.4606,60,0
+FDTS.US,D,20231109,000000,37.5652,37.5652,37.5652,37.5652,58,0
+FDTS.US,D,20231110,000000,37.5678,37.8137,37.5678,37.8137,750,0
+FDTS.US,D,20231113,000000,37.5426,37.82,37.5426,37.682,441,0
+FDTS.US,D,20231114,000000,38.6245,38.6245,38.6245,38.6245,4,0
+FDTS.US,D,20231115,000000,38.47,38.47,38.3632,38.3632,104,0
+FDTS.US,D,20231116,000000,38.1444,38.1444,38.1444,38.1444,58,0
+FDTS.US,D,20231117,000000,38.5701,38.7141,38.5701,38.7141,462,0
+FDTS.US,D,20231120,000000,38.74,38.74,38.74,38.74,3,0
+FDTS.US,D,20231121,000000,38.5722,38.5722,38.5722,38.5722,61,0
+FDTS.US,D,20231122,000000,38.759,38.759,38.759,38.759,1,0
+FDTS.US,D,20231124,000000,39.17,39.1999,39.1107,39.1107,665,0
+FDTS.US,D,20231127,000000,39.0969,39.0969,39.0969,39.0969,1,0
+FDTS.US,D,20231128,000000,39.3199,39.3199,39.3199,39.3199,52,0
+FDTS.US,D,20231129,000000,39.2704,39.2704,39.2704,39.2704,32,0
+FDTS.US,D,20231130,000000,39.26,39.2727,39.26,39.2727,382,0
+FDTS.US,D,20231201,000000,39.64,39.7628,39.63,39.7628,611,0
+FDTS.US,D,20231204,000000,39.3835,39.3835,39.3835,39.3835,65,0
+FDTS.US,D,20231205,000000,39.0304,39.0304,39.0304,39.0304,3,0
+FDTS.US,D,20231206,000000,39.3,39.3,39.196,39.196,131,0
+FDTS.US,D,20231207,000000,39.44,39.44,38.74,39.2716,3277,0
+FDTS.US,D,20231208,000000,39.2497,39.25,39.01,39.01,1212,0
+FDTS.US,D,20231211,000000,39.2499,39.2499,39.0157,39.1325,1781,0
+FDTS.US,D,20231212,000000,38.784,38.9086,38.784,38.9086,435,0
+FDTS.US,D,20231213,000000,39.5344,39.5344,39.5344,39.5344,1,0
+FDTS.US,D,20231214,000000,39.7067,39.73,39.7067,39.73,587,0
+FDTS.US,D,20231215,000000,39.4494,39.4494,39.4494,39.4494,1,0
+FDTS.US,D,20231218,000000,39.7023,39.7023,39.7023,39.7023,1,0
+FDTS.US,D,20231219,000000,39.92,39.92,39.92,39.92,33,0
+FDTS.US,D,20231220,000000,39.6855,39.6855,39.6855,39.6855,62,0
+FDTS.US,D,20231221,000000,40.255,40.255,40.255,40.255,3,0
+FDTS.US,D,20231222,000000,40.24,40.24,40.1494,40.1494,301,0
+FDTS.US,D,20231226,000000,40.08,40.2924,40.08,40.2924,660,0
+FDTS.US,D,20231227,000000,40.31,40.3856,40.31,40.3437,243,0
+FDTS.US,D,20231228,000000,40.3967,40.3967,40.3967,40.3967,4,0
+FDTS.US,D,20231229,000000,40.4249,40.4304,40.33,40.4304,859,0
+FDTS.US,D,20240102,000000,40.04,40.04,39.8638,39.8638,194,0
+FDTS.US,D,20240103,000000,39.61,39.65,39.61,39.6293,605,0
+FDTS.US,D,20240104,000000,39.8875,39.8875,39.8875,39.8875,17,0
+FDTS.US,D,20240105,000000,39.93,39.93,39.9195,39.9195,169,0
+FDTS.US,D,20240108,000000,40.2342,40.2342,40.2342,40.2342,2,0
+FDTS.US,D,20240109,000000,39.9387,39.9387,39.9387,39.9387,63,0
+FDTS.US,D,20240110,000000,40.2623,40.2623,40.2623,40.2623,119,0
+FDTS.US,D,20240111,000000,40.1003,40.1003,40.1003,40.1003,39,0
+FDTS.US,D,20240112,000000,40.1843,40.1843,40.1843,40.1843,104,0
+FDTS.US,D,20240116,000000,39.583,39.583,39.4154,39.4154,1341,0
+FDTS.US,D,20240117,000000,38.77,38.8976,38.77,38.8976,201,0
+FDTS.US,D,20240118,000000,39.4099,39.4099,39.299,39.3323,282,0
+FDTS.US,D,20240119,000000,39.325,39.3354,39.325,39.3354,383,0
+FDTS.US,D,20240122,000000,39.5912,39.5912,39.515,39.515,381,0
+FDTS.US,D,20240123,000000,39.3383,39.3383,39.3383,39.3383,2,0
+FDTS.US,D,20240124,000000,39.675,39.675,39.5252,39.5671,619,0
+FDTS.US,D,20240125,000000,39.7994,39.7994,39.7994,39.7994,140,0
+FDTS.US,D,20240126,000000,39.7674,39.7674,39.7674,39.7674,50,0
+FDTS.US,D,20240129,000000,40.1216,40.1216,40.1216,40.1216,1,0
+FDTS.US,D,20240130,000000,39.94,40.0121,39.901,40.0121,1084,0
+FDTS.US,D,20240131,000000,40.24,40.24,39.8788,39.8788,274,0
+FDTS.US,D,20240201,000000,40.2975,40.4929,40.2975,40.4929,519,0
+FDTS.US,D,20240202,000000,40.126,40.1749,40.126,40.1749,247,0
+FDTS.US,D,20240205,000000,39.7397,39.9171,39.7397,39.8472,3237,0
+FDTS.US,D,20240206,000000,39.758,39.9677,39.758,39.9677,4216,0
+FDTS.US,D,20240207,000000,40.051,40.2304,40.05,40.2304,2839,0
+FDTS.US,D,20240208,000000,39.95,40.0433,39.95,40.0433,678,0
+FDTS.US,D,20240209,000000,39.8932,40.06,39.8932,40.06,1075,0
+FDTS.US,D,20240212,000000,40.4767,40.5,40.4767,40.5,921,0
+FDTS.US,D,20240213,000000,39.7521,39.7521,39.6493,39.6493,1195,0
+FDTS.US,D,20240214,000000,40.0365,40.0365,40.0365,40.0365,53,0
+FDTS.US,D,20240215,000000,39.9301,40.11,39.9301,40.11,898,0
+FDTS.US,D,20240216,000000,40.2997,40.2997,40.2997,40.2997,148,0
+FDTS.US,D,20240220,000000,40.5523,40.6,40.5523,40.6,201,0
+FDTS.US,D,20240221,000000,40.6074,40.6074,40.6074,40.6074,167,0
+FDTS.US,D,20240222,000000,40.7101,40.8699,40.7101,40.8699,190,0
+FDTS.US,D,20240223,000000,40.8823,40.8823,40.8823,40.8823,1,0
+FDTS.US,D,20240226,000000,40.8336,40.8336,40.8336,40.8336,29,0
+FDTS.US,D,20240227,000000,40.8156,40.8156,40.8156,40.8156,1,0
+FDTS.US,D,20240228,000000,40.6592,40.6932,40.58,40.6932,2408,0
+FDTS.US,D,20240229,000000,40.7,40.76,40.7,40.76,4967,0
+FDTS.US,D,20240301,000000,41.1456,41.2303,41.1456,41.2303,310,0
+FDTS.US,D,20240304,000000,40.9103,40.9887,40.9103,40.9887,283,0
+FDTS.US,D,20240305,000000,40.9766,40.9766,40.9766,40.9766,51,0
+FDTS.US,D,20240306,000000,41.6507,41.6507,41.6507,41.6507,25,0
+FDTS.US,D,20240307,000000,41.9999,41.9999,41.8731,41.8731,917,0
+FDTS.US,D,20240308,000000,42.57,42.57,42.15,42.15,207,0
+FDTS.US,D,20240311,000000,41.3,41.3,41.3,41.3,8,0
+FDTS.US,D,20240312,000000,41.6495,41.6495,41.6444,41.6444,730,0
+FDTS.US,D,20240313,000000,41.5945,41.5945,41.5945,41.5945,92,0
+FDTS.US,D,20240314,000000,41.595,41.64,41.4327,41.62,976,0
+FDTS.US,D,20240315,000000,41.6334,41.81,41.51,41.6526,2932,0
+FDTS.US,D,20240318,000000,41.8887,41.8887,41.8449,41.8449,240,0
+FDTS.US,D,20240319,000000,42,42.078,41.89,41.943,1644,0
+FDTS.US,D,20240320,000000,42.3053,42.3053,42.3053,42.3053,1,0
+FDTS.US,D,20240321,000000,42.1651,42.1651,42.1651,42.1651,1,0
+FDTS.US,D,20240322,000000,41.8662,41.8662,41.8662,41.8662,41,0
+FDTS.US,D,20240325,000000,41.937,41.937,41.937,41.937,58,0
+FDTS.US,D,20240326,000000,42.11,42.11,42.11,42.11,28,0
+FDTS.US,D,20240327,000000,42.16,42.2,42.16,42.2,2537,0
+FDTS.US,D,20240328,000000,42.29,42.35,42.26,42.2701,3939,0
+FDTS.US,D,20240401,000000,42.32,42.32,41.96,41.9654,221,0
+FDTS.US,D,20240402,000000,41.63,41.63,41.63,41.63,14,0
+FDTS.US,D,20240403,000000,42.1475,42.1475,42.1475,42.1475,1,0
+FDTS.US,D,20240404,000000,42.426,42.426,41.93,41.93,2009,0
+FDTS.US,D,20240405,000000,42.2446,42.2446,42.2446,42.2446,51,0
+FDTS.US,D,20240408,000000,42.3155,42.3155,42.3155,42.3155,1,0
+FDTS.US,D,20240409,000000,42.4472,42.4472,42.4472,42.4472,100,0
+FDTS.US,D,20240410,000000,41.842,41.842,41.842,41.842,63,0
+FDTS.US,D,20240411,000000,42.3,42.3,42.3,42.3,1125,0
+FDTS.US,D,20240412,000000,41.5637,41.5637,41.5637,41.5637,106,0
+FDTS.US,D,20240415,000000,41.65,41.65,41.3088,41.3088,215,0
+FDTS.US,D,20240416,000000,40.6335,40.6335,40.46,40.46,701,0
+FDTS.US,D,20240417,000000,40.5432,40.5432,40.5432,40.5432,204,0
+FDTS.US,D,20240418,000000,40.7,40.7,40.5392,40.5392,227,0
+FDTS.US,D,20240419,000000,40.5948,40.5948,40.5948,40.5948,26,0
+FDTS.US,D,20240422,000000,40.71,40.71,40.71,40.71,89,0
+FDTS.US,D,20240423,000000,41.1713,41.2043,41.1198,41.1198,1531,0
+FDTS.US,D,20240424,000000,41.0892,41.0892,41.0892,41.0892,1,0
+FDTS.US,D,20240425,000000,40.8356,40.8356,40.8356,40.8356,80,0
+FDTS.US,D,20240426,000000,41.2016,41.2016,41.2016,41.2016,89,0
+FDTS.US,D,20240429,000000,41.7115,41.7115,41.7115,41.7115,21,0
+FDTS.US,D,20240430,000000,41.31,41.31,40.9887,40.9887,191,0
+FDTS.US,D,20240501,000000,41.12,41.12,40.8329,40.8329,238,0
+FDTS.US,D,20240502,000000,41.5697,41.5697,41.5697,41.5697,64,0
+FDTS.US,D,20240503,000000,42.107,42.107,42.0022,42.0022,359,0
+FDTS.US,D,20240506,000000,42.3213,42.3213,42.3213,42.3213,32,0
+FDTS.US,D,20240507,000000,42.16,42.16,42.16,42.16,5,0
+FDTS.US,D,20240508,000000,42.2256,42.2256,42.2256,42.2256,1,0
+FDTS.US,D,20240509,000000,42.47,42.5554,42.47,42.5554,139,0
+FDTS.US,D,20240510,000000,42.43,42.5184,42.43,42.5184,100,0
+FDTS.US,D,20240513,000000,42.5,42.5801,42.5,42.5801,125,0
+FDTS.US,D,20240514,000000,42.4635,42.65,42.4635,42.65,1018,0
+FDTS.US,D,20240515,000000,42.974,43.065,42.91,43.065,1475,0
+FDTS.US,D,20240516,000000,42.8492,42.8492,42.8492,42.8492,4,0
+FDTS.US,D,20240517,000000,43.01,43.01,42.9425,42.9425,292,0
+FDTS.US,D,20240520,000000,43.1255,43.1255,43.1255,43.1255,9,0
+FDTS.US,D,20240521,000000,43.1019,43.1019,43.1019,43.1019,37,0
+FDTS.US,D,20240522,000000,42.6,42.6,42.47,42.5172,331,0
+FDTS.US,D,20240523,000000,42.31,42.31,42.11,42.1328,572,0
+FDTS.US,D,20240524,000000,42.61,42.7354,42.61,42.7354,183,0
+FDTS.US,D,20240528,000000,43.2292,43.2292,43.2292,43.2292,220,0
+FDTS.US,D,20240529,000000,42.38,42.38,42.3628,42.3628,128,0
+FDTS.US,D,20240530,000000,42.68,42.7589,42.68,42.7589,100,0
+FDTS.US,D,20240531,000000,43.2189,43.2189,43.2189,43.2189,3,0
+FDTS.US,D,20240603,000000,43.07,43.2411,43.07,43.2411,100,0
+FDTS.US,D,20240604,000000,42.72,42.72,42.63,42.63,152,0
+FDTS.US,D,20240605,000000,42.58,42.58,42.58,42.58,3,0
+FDTS.US,D,20240606,000000,42.7184,42.7184,42.7184,42.7184,1,0
+FDTS.US,D,20240607,000000,42.1038,42.1038,42.1038,42.1038,2,0
+FDTS.US,D,20240610,000000,42.6133,42.6133,42.6133,42.6133,32,0
+FDTS.US,D,20240611,000000,42.0549,42.0549,42.0549,42.0549,3,0
+FDTS.US,D,20240612,000000,42.7232,42.7232,42.37,42.5058,244,0
+FDTS.US,D,20240613,000000,42.02,42.02,41.47,41.47,245,0
+FDTS.US,D,20240614,000000,41.5137,41.5137,41.5137,41.5137,1,0
+FDTS.US,D,20240617,000000,41.6253,41.6253,41.6253,41.6253,91,0
+FDTS.US,D,20240618,000000,41.7496,41.7496,41.7496,41.7496,43,0
+FDTS.US,D,20240620,000000,41.73,41.74,41.7119,41.7119,754,0
+FDTS.US,D,20240621,000000,41.3744,41.3744,41.3744,41.3744,4,0
+FDTS.US,D,20240624,000000,41.39,41.39,41.39,41.39,27,0
+FDTS.US,D,20240625,000000,41.7099,41.7099,41.6349,41.6349,500,0
+FDTS.US,D,20240626,000000,41.4516,41.4516,41.4516,41.4516,18,0
+FDTS.US,D,20240627,000000,41.1647,41.1647,41.1647,41.1647,47,0
+FDTS.US,D,20240628,000000,41.5398,41.5398,41.31,41.3416,542,0
+FDTS.US,D,20240701,000000,40.96,40.96,40.96,40.96,6,0
+FDTS.US,D,20240702,000000,41.03,41.03,41.03,41.03,33,0
+FDTS.US,D,20240703,000000,41.7,41.7,41.7,41.7,5,0
+FDTS.US,D,20240705,000000,41.46,41.46,41.46,41.46,22,0
+FDTS.US,D,20240708,000000,41.46,41.46,41.46,41.46,128,0
+FDTS.US,D,20240709,000000,41.3735,41.3735,41.3735,41.3735,1,0
+FDTS.US,D,20240710,000000,41.54,41.54,41.54,41.54,25,0
+FDTS.US,D,20240711,000000,41.93,41.9763,41.8,41.9763,300,0
+FDTS.US,D,20240712,000000,42.4543,42.4543,42.4543,42.4543,22,0
+FDTS.US,D,20240715,000000,42.2806,42.2806,42.2806,42.2806,47,0
+FDTS.US,D,20240716,000000,42.8064,42.8064,42.8064,42.8064,1,0
+FDTS.US,D,20240717,000000,42.5632,42.5632,42.5632,42.5632,14,0
+FDTS.US,D,20240718,000000,42.1889,42.1889,42.1889,42.1889,3,0
+FDTS.US,D,20240719,000000,41.64,41.64,41.64,41.64,293,0
+FDTS.US,D,20240722,000000,41.75,42.0065,41.75,42.0065,347,0
+FDTS.US,D,20240723,000000,41.86,41.9647,41.85,41.9647,3747,0
+FDTS.US,D,20240724,000000,41.3343,41.3343,41.3343,41.3343,91,0
+FDTS.US,D,20240725,000000,40.75,40.75,40.75,40.75,2,0
+FDTS.US,D,20240726,000000,41.65,41.65,41.65,41.65,15,0
+FDTS.US,D,20240729,000000,41.2856,41.3527,41.2856,41.3527,154,0
+FDTS.US,D,20240730,000000,41.4474,41.4474,41.4474,41.4474,1,0
+FDTS.US,D,20240731,000000,42.5503,42.5503,42.5503,42.5503,1,0
+FDTS.US,D,20240801,000000,40.95,40.95,40.95,40.95,30,0
+FDTS.US,D,20240802,000000,39.65,39.67,39.59,39.67,3746,0
+FDTS.US,D,20240805,000000,38.59,38.59,38.54,38.54,305,0
+FDTS.US,D,20240806,000000,38.6181,38.6181,38.6181,38.6181,41,0
+FDTS.US,D,20240807,000000,38.6838,38.6838,38.6838,38.6838,22,0
+FDTS.US,D,20240808,000000,39.58,39.58,39.58,39.58,3,0
+FDTS.US,D,20240809,000000,39.5303,39.7704,39.53,39.7704,337,0
+FDTS.US,D,20240812,000000,39.9601,40.0552,39.9601,40.0552,161,0
+FDTS.US,D,20240813,000000,40.8072,40.8072,40.8072,40.8072,41,0
+FDTS.US,D,20240814,000000,40.9534,40.9534,40.9534,40.9534,1,0
+FDTS.US,D,20240815,000000,41.4582,41.4582,41.4582,41.4582,23,0
+FDTS.US,D,20240816,000000,41.6644,41.7865,41.6644,41.7865,163,0
+FDTS.US,D,20240819,000000,42.294,42.294,42.294,42.294,5,0
+FDTS.US,D,20240820,000000,42.11,42.179,42.11,42.179,110,0
+FDTS.US,D,20240821,000000,42.42,42.4837,42.41,42.4837,1200,0
+FDTS.US,D,20240822,000000,42.2,42.2,42.0646,42.0646,213,0
+FDTS.US,D,20240823,000000,42.85,43.0812,42.85,43.0812,879,0
+FDTS.US,D,20240826,000000,42.8932,42.8932,42.8932,42.8932,1,0
+FDTS.US,D,20240827,000000,43.25,43.35,43.25,43.35,620,0
+FDTS.US,D,20240828,000000,42.5,42.5,42.5,42.5,71,0
+FDTS.US,D,20240829,000000,42.87,43,42.66,42.7686,538,0
+FDTS.US,D,20240830,000000,43.04,43.04,43.04,43.04,5,0
+FDTS.US,D,20240903,000000,42.0581,42.0581,41.93,41.93,518,0
+FDTS.US,D,20240904,000000,41.915,42.21,41.915,41.9908,425,0
+FDTS.US,D,20240905,000000,42.02,42.083,42.02,42.083,142,0
+FDTS.US,D,20240906,000000,40.8906,40.8906,40.8906,40.8906,3,0
+FDTS.US,D,20240909,000000,41.4957,41.4957,41.4957,41.4957,66,0
+FDTS.US,D,20240910,000000,41.2329,41.63,41.2329,41.63,279,0
+FDTS.US,D,20240911,000000,41.05,41.48,41.05,41.48,161,0
+FDTS.US,D,20240912,000000,42.1246,42.28,42.1246,42.28,772,0
+FDTS.US,D,20240913,000000,42.5,42.5,42.3732,42.3732,824,0
+FDTS.US,D,20240916,000000,42.6076,42.6076,42.6076,42.6076,93,0
+FDTS.US,D,20240917,000000,42.71,42.71,42.71,42.71,2,0
+FDTS.US,D,20240918,000000,42.6575,42.6575,42.6575,42.6575,9,0
+FDTS.US,D,20240919,000000,43.36,43.6874,43.22,43.5165,765,0
+FDTS.US,D,20240920,000000,43.1925,43.1925,43.1925,43.1925,1,0
+FDTS.US,D,20240923,000000,43.3106,43.3106,43.25,43.25,1759,0
+FDTS.US,D,20240924,000000,43.4981,43.8,43.4981,43.8,399,0
+FDTS.US,D,20240925,000000,43.12,43.12,43.12,43.12,279,0
+FDTS.US,D,20240926,000000,44.09,44.2308,44.09,44.2308,1074,0
+FDTS.US,D,20240927,000000,43.71,43.71,43.32,43.32,160,0
+FDTS.US,D,20240930,000000,42.83,43.8,42.54,43.8,9726,0
+FDTS.US,D,20241001,000000,43.38,43.43,43.35,43.35,602,0
+FDTS.US,D,20241002,000000,43.3359,43.3359,43.3359,43.3359,25,0
+FDTS.US,D,20241003,000000,43.12,43.12,43.12,43.12,85,0
+FDTS.US,D,20241004,000000,43.5,43.5,43.5,43.5,3,0
+FDTS.US,D,20241007,000000,43.045,43.045,42.93,42.93,323,0
+FDTS.US,D,20241008,000000,42.9275,42.9275,42.9275,42.9275,15,0
+FDTS.US,D,20241009,000000,42.63,42.63,42.63,42.63,2,0
+FDTS.US,D,20241010,000000,42.68,42.68,42.68,42.68,75,0
+FDTS.US,D,20241011,000000,42.7523,42.7523,42.7523,42.7523,12,0
+FDTS.US,D,20241014,000000,42.7038,42.7038,42.7038,42.7038,3,0
+FDTS.US,D,20241015,000000,42.2374,42.2374,42.2374,42.2374,10,0
+FDTS.US,D,20241016,000000,42.58,42.58,42.58,42.58,2,0
+FDTS.US,D,20241017,000000,42.53,42.53,42.34,42.3778,800,0
+FDTS.US,D,20241018,000000,42.593,42.593,42.593,42.593,1,0
+FDTS.US,D,20241021,000000,41.89,41.95,41.89,41.95,2078,0
+FDTS.US,D,20241022,000000,42.03,42.03,42.03,42.03,5,0
+FDTS.US,D,20241023,000000,41.09,41.09,41.09,41.09,5,0
+FDTS.US,D,20241024,000000,41.18,41.2766,41.18,41.2766,902,0
+FDTS.US,D,20241025,000000,41.3363,41.3363,41.2247,41.2754,1142,0
+FDTS.US,D,20241028,000000,41.402,41.402,41.402,41.402,1,0
+FDTS.US,D,20241029,000000,41.3334,41.3334,41.3334,41.3334,20,0
+FDTS.US,D,20241030,000000,41.52,41.52,41.52,41.52,3,0
+FDTS.US,D,20241031,000000,41.3,41.67,41.3,41.67,1102,0
+FDTS.US,D,20241104,000000,41.6,41.6,41.6,41.6,12,0
+FDTS.US,D,20241105,000000,41.8023,41.8023,41.8023,41.8023,62,0
+FDTS.US,D,20241106,000000,41.06,41.3475,41.06,41.3475,802,0
+FDTS.US,D,20241107,000000,42.08,42.167,42.08,42.167,406,0
+FDTS.US,D,20241108,000000,41.4301,41.4334,41.37,41.4334,1237,0
+FDTS.US,D,20241111,000000,41.3901,41.45,41.3901,41.441,405,0
+FDTS.US,D,20241113,000000,40.49,40.59,40.48,40.5548,802,0
+FDTS.US,D,20241114,000000,40.4809,40.4943,40.4809,40.4943,174,0
+FDTS.US,D,20241119,000000,40.9,41,40.79,40.9398,46932,0
+FDTS.US,D,20241125,000000,40.925,40.9675,40.925,40.9675,266,0
+FDTS.US,D,20241127,000000,40.86,40.9581,40.86,40.9581,251,0
+FDTS.US,D,20241202,000000,41.43,41.43,41.37,41.37,384,0
+FDTS.US,D,20241211,000000,41.82,42.057,41.82,42.057,177,0
+FDTS.US,D,20241220,000000,39.42,40.02,39.42,40.02,1033,0
+FDTS.US,D,20241230,000000,39.95,40.22,39.94,40.15,2611,0
+FDTS.US,D,20241231,000000,39.87,40.32,39.87,39.88,1569,0
+FDTS.US,D,20250102,000000,40.01,40.25,40,40.25,519,0
+FDTS.US,D,20250107,000000,40.59,40.59,40.05,40.05,159,0
+FDTS.US,D,20250108,000000,39.94,39.94,39.84,39.84,100,0
+FDTS.US,D,20250110,000000,39.18,39.3088,39.18,39.3088,537,0
+FDTS.US,D,20250121,000000,40.63,40.7056,40.63,40.7056,116,0
+FDTS.US,D,20250122,000000,40.642,40.642,40.52,40.52,1054,0
+FDTS.US,D,20250127,000000,40.544,40.544,40.5,40.5181,358,0
+FDTS.US,D,20250129,000000,40.74,40.747,40.68,40.747,815,0
+FDTS.US,D,20250131,000000,41.25,41.25,40.89,40.89,687,0
+FDTS.US,D,20250203,000000,40.22,40.4528,40.22,40.4528,1324,0
+FDTS.US,D,20250205,000000,41.0266,41.2797,41.0266,41.2797,975,0
+FDTS.US,D,20250211,000000,41.3844,41.5539,41.3844,41.5539,425,0
+FDTS.US,D,20250214,000000,42.14,42.15,42.07,42.15,238,0
+FDTS.US,D,20250220,000000,42.13,42.13,42.0848,42.0848,172,0
+FDTS.US,D,20250228,000000,41.12,41.1201,41.1,41.1,861,0
+FDTS.US,D,20250304,000000,41.01,41.36,41.01,41.2892,212,0
+FDTS.US,D,20250305,000000,42.22,42.4198,42.22,42.4198,210,0
+FDTS.US,D,20250306,000000,42.23,42.23,42.0397,42.0397,246,0
+FDTS.US,D,20250307,000000,42.37,42.69,42.37,42.69,207,0
+FDTS.US,D,20250311,000000,41.57,41.6663,41.57,41.6663,261,0
+FDTS.US,D,20250312,000000,42.14,42.35,42.14,42.35,217,0
+FDTS.US,D,20250318,000000,43.18,43.1938,43.16,43.1938,210,0
+FDTS.US,D,20250325,000000,43.13,43.2363,43.13,43.2363,117,0
+FDTS.US,D,20250401,000000,41.73,41.79,41.73,41.79,294,0
+FDTS.US,D,20250407,000000,37.7199,38.32,37.1,37.6725,6063,0
+FDTS.US,D,20250409,000000,37.755,40.3099,37.7,40.3099,2280,0
+FDTS.US,D,20250410,000000,39.48,39.48,39.05,39.4361,496,0
+FDTS.US,D,20250414,000000,41.5,41.73,41.5,41.5469,852,0
+FDTS.US,D,20250428,000000,43.45,43.7617,43.45,43.7617,327,0
+FDTS.US,D,20250513,000000,45.015,45.2576,45.015,45.2576,836,0
+FDTS.US,D,20250515,000000,45.2801,45.451,45.28,45.451,370,0
+FDTS.US,D,20250521,000000,46.4,46.5,46.4,46.5,769,0
+FDTS.US,D,20250528,000000,47.13,47.13,46.9708,46.9708,499,0
+FDTS.US,D,20250602,000000,47.87,48.2149,47.8,48.2149,1659,0
+FDTS.US,D,20250604,000000,48.7048,48.7176,48.7048,48.7176,875,0
+FDTS.US,D,20250609,000000,48.98,49.1,48.9497,48.9497,561,0
+FDTS.US,D,20250611,000000,49.04,49.12,49.04,49.12,265,0
+FDTS.US,D,20250612,000000,49.66,49.94,49.66,49.94,188,0
+FDTS.US,D,20250616,000000,50.2423,50.2423,49.935,49.935,309,0
+FDTS.US,D,20250617,000000,49.66,49.66,49.3637,49.3637,319,0
+FDTS.US,D,20250618,000000,49.52,49.565,49.52,49.565,411,0
+FDTS.US,D,20250630,000000,50.4199,50.5253,50.4199,50.5253,258,0
+FDTS.US,D,20250703,000000,50.8,50.9358,50.77,50.9358,1414,0
+FDTS.US,D,20250708,000000,50.46,50.8225,50.45,50.8225,3517,0
+FDTS.US,D,20250715,000000,51.25,51.38,51.06,51.06,4751,0
+FDTS.US,D,20250717,000000,51.365,51.3748,51.365,51.3748,255,0
+FDTS.US,D,20250724,000000,52.464,52.464,52.3217,52.3217,124,0
+FDTS.US,D,20250728,000000,51.89,51.89,51.5653,51.5653,218,0
+FDTS.US,D,20250801,000000,51.155,51.155,51.0534,51.0534,178,0
+FDTS.US,D,20250804,000000,51.88,51.88,51.8352,51.8352,1663,0
+FDTS.US,D,20250805,000000,52.08,52.16,52.08,52.16,382,0
+FDTS.US,D,20250807,000000,52.78,52.9351,52.76,52.9351,507,0
+FDTS.US,D,20250811,000000,53.21,53.21,52.9408,52.9408,544,0
+FDTS.US,D,20250813,000000,53.41,53.58,53.41,53.4677,573,0
+FDTS.US,D,20250814,000000,52.95,53.1303,52.95,53.1303,207,0
+FDTS.US,D,20250829,000000,54.7099,54.7099,54.5606,54.5606,200,0
+FDTS.US,D,20250909,000000,55.41,55.579,55.3902,55.3902,356,0
+FDTS.US,D,20250911,000000,56.32,56.3943,56.22,56.3943,2229,0
+FDTS.US,D,20250912,000000,56.27,56.27,56.1252,56.1252,1442,0
+FDTS.US,D,20250915,000000,56.5,56.5278,56.39,56.5278,970,0
+FDTS.US,D,20250917,000000,56.42,56.42,56.3363,56.3363,528,0
+FDTS.US,D,20250923,000000,56.39,56.56,56.39,56.4365,545,0
+FDTS.US,D,20250925,000000,56.39,56.39,55.2179,55.2179,3528,0
+FDTS.US,D,20250929,000000,56.27,56.27,55.8,55.9923,654,0
+FDTS.US,D,20250930,000000,56.0036,56.0306,56.0036,56.0306,356,0
+FDTS.US,D,20251001,000000,56.312,56.312,56.2372,56.2372,234,0
+FDTS.US,D,20251003,000000,56.6,56.6021,56.6,56.6021,183,0
+FDTS.US,D,20251006,000000,57,57,56.8741,56.8741,976,0
+FDTS.US,D,20251009,000000,56.08,56.08,55.83,55.9558,984,0
+FDTS.US,D,20251010,000000,55.22,55.22,54.1012,54.1012,999,0
+FDTS.US,D,20251013,000000,55.02,55.02,54.8399,54.8399,257,0
+FDTS.US,D,20251014,000000,54.1304,54.92,54.1304,54.8571,957,0
+FDTS.US,D,20251017,000000,55.21,55.3578,55.21,55.3578,146,0
+FDTS.US,D,20251020,000000,56.0203,56.0203,56,56,149,0
+FDTS.US,D,20251021,000000,55.25,55.25,55.1798,55.1798,372,0
+FDTS.US,D,20251024,000000,56.31,56.44,56.31,56.44,142,0
+FDTS.US,D,20251028,000000,56.54,56.64,56.54,56.5947,2748,0
+FDTS.US,D,20251029,000000,56.5,56.7,56.325,56.325,462,0
+FDTS.US,D,20251030,000000,56.02,56.195,56.02,56.0251,1997,0
+FDTS.US,D,20251031,000000,55.63,55.7588,55.63,55.7588,463,0
+FDTS.US,D,20251103,000000,55.81,55.9508,55.81,55.9508,4159,0
+FDTS.US,D,20251104,000000,55.54,55.5401,55.03,55.322,1096,0
+FDTS.US,D,20251105,000000,55.25,55.4119,55.25,55.4119,186,0
+FDTS.US,D,20251106,000000,55.3899,55.3899,55.284,55.284,212,0
+FDTS.US,D,20251113,000000,56.2672,56.2938,56.2672,56.2938,482,0
+FDTS.US,D,20251117,000000,56.7183,56.7183,56.0645,56.0645,525,0
+FDTS.US,D,20251118,000000,55.41,55.41,55.3303,55.3303,401,0
+FDTS.US,D,20251119,000000,55.4,55.4,55.3215,55.3215,270,0
+FDTS.US,D,20251120,000000,54.6682,54.6682,54.51,54.5614,508,0
+FDTS.US,D,20251121,000000,54.51,55.0708,54.5,55.0708,412,0
+FDTS.US,D,20251126,000000,56.47,57.26,56.47,56.7427,2713,0
+FDTS.US,D,20251201,000000,57.45,57.45,57.2357,57.2357,152,0
+FDTS.US,D,20251202,000000,57.28,57.28,57.22,57.22,415,0
+FDTS.US,D,20251203,000000,57.335,57.8062,57.335,57.8062,670,0
+FDTS.US,D,20251205,000000,57.94,57.9642,57.94,57.9642,256,0
+FDTS.US,D,20251208,000000,58.32,58.32,57.9357,57.9357,197,0
+FDTS.US,D,20251209,000000,57.89,57.89,57.8402,57.8402,161,0
+FDTS.US,D,20251211,000000,58.287,58.287,58,58.2514,965,0
+FDTS.US,D,20251212,000000,57.27,57.4012,57.27,57.4012,421,0
+FDTS.US,D,20251217,000000,56.98,56.9801,56.9721,56.9721,441,0
+FDTS.US,D,20251219,000000,58.08,58.12,57.8946,57.8946,2890,0
+FDTS.US,D,20251223,000000,58.3605,58.3851,58.3605,58.3851,233,0
+FDTS.US,D,20251231,000000,58.23,58.61,58.22,58.365,3040,0
+FDTS.US,D,20260102,000000,58.92,58.9574,58.735,58.9574,873,0
+FDTS.US,D,20260105,000000,59.25,59.63,59.25,59.477,7636,0
+FDTS.US,D,20260106,000000,59.64,60.05,59.64,59.9866,2245,0
+FDTS.US,D,20260109,000000,60.43,60.7153,60.43,60.7153,625,0
+FDTS.US,D,20260112,000000,61.1,61.1479,61.1,61.1479,1014,0
+FDTS.US,D,20260113,000000,60.8993,60.9169,60.87,60.9169,638,0
+FDTS.US,D,20260116,000000,61.9,61.9855,61.9,61.9855,948,0
+FDTS.US,D,20260120,000000,61.515,61.71,61.3839,61.3839,1115,0
+FDTS.US,D,20260121,000000,62.321,62.6244,62.32,62.6244,369,0
+FDTS.US,D,20260122,000000,63.08,63.0881,63.08,63.0881,295,0
+FDTS.US,D,20260123,000000,63.64,63.6455,63.64,63.6455,318,0
+FDTS.US,D,20260126,000000,64.43,64.45,64.34,64.3591,1590,0
+FDTS.US,D,20260127,000000,64.975,65.5521,64.975,65.5521,849,0
+FDTS.US,D,20260128,000000,65.04,65.85,65.03,65.5694,2967,0
+FDTS.US,D,20260129,000000,65.74,65.9249,65.74,65.9249,455,0
+FDTS.US,D,20260130,000000,65.09,65.09,64.52,64.6211,733,0
+FDTS.US,D,20260202,000000,64.06,64.96,64.06,64.3989,5526,0
+FDTS.US,D,20260203,000000,65.1546,65.2779,65.1546,65.2779,1378,0
+FDTS.US,D,20260204,000000,65.69,65.985,65.2304,65.2304,966,0
+FDTS.US,D,20260205,000000,64.84,64.86,64.31,64.527,1067,0
+FDTS.US,D,20260206,000000,65.09,66.1802,65.09,66.1802,651,0
+FDTS.US,D,20260209,000000,67.25,67.89,67.25,67.6462,17595,0
+FDTS.US,D,20260210,000000,68.58,68.58,68.3284,68.3284,1955,0
+FDTS.US,D,20260211,000000,68.97,69.35,68.76,69.1191,10806,0
+FDTS.US,D,20260212,000000,69.975,70.11,69,69.1928,11587,0
+FDTS.US,D,20260213,000000,68.97,69.82,68.87,69.645,13298,0
+FDTS.US,D,20260217,000000,69.14,69.53,68.63,69.445,8638,0
+FDTS.US,D,20260218,000000,69.81,70.28,69.2601,69.675,8897,0
diff --git a/daily/us/nasdaq etfs/femb.us.txt b/daily/us/nasdaq etfs/femb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..993f4ecab63c15bd683794075a4b2ef16b5c1449
--- /dev/null
+++ b/daily/us/nasdaq etfs/femb.us.txt	
@@ -0,0 +1,2536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEMB.US,D,20141107,000000,35.2482,35.2482,35.2482,35.2482,147.65589462029,0
+FEMB.US,D,20141113,000000,35.4776,35.4944,35.4776,35.4944,464.20586048435,0
+FEMB.US,D,20141118,000000,35.5755,35.5755,35.5755,35.5755,170.91675473171,0
+FEMB.US,D,20141121,000000,35.8652,35.8652,35.8652,35.8652,1050.7840719896,0
+FEMB.US,D,20141125,000000,35.9344,35.9344,35.9176,35.9344,449.03573432473,0
+FEMB.US,D,20141202,000000,35.4698,35.4698,35.4698,35.4698,325.65204155983,0
+FEMB.US,D,20141204,000000,35.4312,35.4312,35.4312,35.4312,279.13032133699,0
+FEMB.US,D,20141205,000000,35.0723,35.0723,35.0663,35.0663,428.80889944524,0
+FEMB.US,D,20141216,000000,34.036,34.036,34.036,34.036,147.65589462029,0
+FEMB.US,D,20141218,000000,34.3662,34.3662,34.3524,34.3524,1722.3149899888,0
+FEMB.US,D,20141226,000000,34.3217,34.3217,34.3217,34.3217,208.33639925877,0
+FEMB.US,D,20150112,000000,34.7232,34.7232,34.7232,34.7232,728.16605566172,0
+FEMB.US,D,20150128,000000,35.1988,35.2057,35.1988,35.1988,796.937294252,0
+FEMB.US,D,20150204,000000,34.7834,34.7834,34.7103,34.7103,543.09051651437,0
+FEMB.US,D,20150210,000000,34.301,34.301,33.9509,33.9509,437.91097514101,0
+FEMB.US,D,20150218,000000,34.1616,34.1616,34.1616,34.1616,163.83736252389,0
+FEMB.US,D,20150310,000000,32.3333,32.3333,32.3333,32.3333,147.65589462029,0
+FEMB.US,D,20150312,000000,32.2236,32.2236,32.1019,32.1019,424.76353246934,0
+FEMB.US,D,20150318,000000,32.3016,32.3016,32.3016,32.3016,147.65589462029,0
+FEMB.US,D,20150408,000000,33.3873,33.3873,33.3873,33.3873,275.08495436109,0
+FEMB.US,D,20150409,000000,33.4101,33.4101,33.4101,33.4101,147.65589462029,0
+FEMB.US,D,20150415,000000,33.0699,33.0699,33.0699,33.0699,235.64262634609,0
+FEMB.US,D,20150420,000000,32.9592,33.0254,32.9394,33.0254,1670.7365610461,0
+FEMB.US,D,20150421,000000,33.2499,33.2499,33.2499,33.2499,234.63128460211,0
+FEMB.US,D,20150422,000000,32.7535,32.7535,32.7535,32.7535,217.43847495454,0
+FEMB.US,D,20150428,000000,33.4388,33.4388,33.4388,33.4388,147.65589462029,0
+FEMB.US,D,20150514,000000,33.2558,33.2558,33.2153,33.2153,274.07361261712,0
+FEMB.US,D,20150603,000000,32.0752,32.0831,31.8805,32.0831,1929.6400475036,0
+FEMB.US,D,20150604,000000,31.9961,31.9961,31.9961,31.9961,147.65589462029,0
+FEMB.US,D,20150612,000000,32.0673,32.0673,31.8319,31.8429,4405.4046367534,0
+FEMB.US,D,20150630,000000,31.8261,31.8261,31.8261,31.8261,9055.5539755487,0
+FEMB.US,D,20150713,000000,31.9872,32.0189,31.737,31.8122,3572.0590397183,0
+FEMB.US,D,20150715,000000,31.7044,31.7044,31.6876,31.6876,659.39481707145,0
+FEMB.US,D,20150720,000000,31.5264,31.5264,31.3593,31.5264,1507.9105402661,0
+FEMB.US,D,20150731,000000,31.5056,31.5056,31.4839,31.4839,685.68970241479,0
+FEMB.US,D,20150803,000000,31.2269,31.2269,31.2269,31.2269,656.36079183952,0
+FEMB.US,D,20150806,000000,31.0756,31.0756,30.7403,30.7403,315.53862412008,0
+FEMB.US,D,20150807,000000,30.9569,31.0439,30.9569,31.0439,1226.7575354412,0
+FEMB.US,D,20150812,000000,30.9569,31.0657,30.9569,30.9569,540.05649128244,0
+FEMB.US,D,20150819,000000,30.7918,30.7918,30.6741,30.6741,1090.2264000046,0
+FEMB.US,D,20150820,000000,30.7483,30.7483,30.7483,30.7483,147.65589462029,0
+FEMB.US,D,20150824,000000,30.506,30.9836,30.5001,30.5001,1652.5324096545,0
+FEMB.US,D,20150831,000000,30.4922,30.4922,30.4922,30.4922,683.66701892684,0
+FEMB.US,D,20150908,000000,30.506,30.506,30.0799,30.1936,4897.9280660691,0
+FEMB.US,D,20150914,000000,30.1936,30.1936,30.1936,30.1936,147.65589462029,0
+FEMB.US,D,20150915,000000,30.2222,30.6919,30.1006,30.2272,4086.8319874014,0
+FEMB.US,D,20150921,000000,30.247,30.2538,30.247,30.2538,1631.2942330311,0
+FEMB.US,D,20150922,000000,30.2064,30.2064,30.2064,30.2064,147.65589462029,0
+FEMB.US,D,20150923,000000,29.7901,29.7901,29.7901,29.7901,147.65589462029,0
+FEMB.US,D,20150925,000000,29.8683,29.8683,29.8683,29.8683,1219.6781432334,0
+FEMB.US,D,20150928,000000,30.4981,30.4981,30.0957,30.1046,5278.1925618035,0
+FEMB.US,D,20150930,000000,29.7565,29.7565,29.7565,29.7565,1359.2433039019,0
+FEMB.US,D,20151002,000000,30.1708,30.2816,30.1708,30.2736,3256.5204155983,0
+FEMB.US,D,20151023,000000,30.9786,30.9786,30.9786,30.9786,147.65589462029,0
+FEMB.US,D,20151030,000000,30.3755,30.3755,30.3755,30.3755,1355.197936926,0
+FEMB.US,D,20151102,000000,30.7601,30.7601,30.7601,30.7601,534.99978256257,0
+FEMB.US,D,20151110,000000,30.0393,30.0453,30.0393,30.0393,412.62743154164,0
+FEMB.US,D,20151111,000000,30.5258,30.5604,30.5258,30.5604,412.62743154164,0
+FEMB.US,D,20151118,000000,30.153,30.153,30.153,30.153,147.65589462029,0
+FEMB.US,D,20151201,000000,30.3014,30.3014,30.3014,30.3014,147.65589462029,0
+FEMB.US,D,20151221,000000,29.888,29.978,29.6062,29.6774,15900.314898769,0
+FEMB.US,D,20151222,000000,29.6062,29.8959,29.6062,29.8643,9079.8261774041,0
+FEMB.US,D,20151223,000000,29.9415,30.1055,29.717,29.8336,37054.550157485,0
+FEMB.US,D,20151224,000000,30.0195,30.1194,29.717,29.9256,65924.311580985,0
+FEMB.US,D,20151228,000000,29.8683,30.1402,29.8683,29.9563,44804.461941563,0
+FEMB.US,D,20151229,000000,29.9415,29.9829,29.9415,29.9829,615.90712208054,0
+FEMB.US,D,20151230,000000,29.7555,29.7555,29.7031,29.7031,1476.5589462029,0
+FEMB.US,D,20151231,000000,29.5716,29.7704,29.4806,29.4806,19198.30032587,0
+FEMB.US,D,20160105,000000,29.5637,29.5637,29.5568,29.5568,668.49689276722,0
+FEMB.US,D,20160108,000000,29.4065,29.4114,29.1266,29.1266,27122.162889911,0
+FEMB.US,D,20160121,000000,28.7262,28.7687,28.7262,28.7687,26218.023370797,0
+FEMB.US,D,20160126,000000,28.655,28.7815,28.5957,28.5957,27225.319747797,0
+FEMB.US,D,20160127,000000,28.6461,28.8577,28.5601,28.5601,14574.445872419,0
+FEMB.US,D,20160128,000000,29.0713,29.1682,28.8419,29.008,201135.64604167,0
+FEMB.US,D,20160129,000000,29.008,29.1227,28.9358,29.0624,11099.475640121,0
+FEMB.US,D,20160201,000000,29.3165,29.4549,29.1603,29.4163,96843.051377777,0
+FEMB.US,D,20160202,000000,29.2661,29.4856,29.2295,29.2661,120892.75804949,0
+FEMB.US,D,20160203,000000,29.3481,29.6062,29.3481,29.4787,52207.483507457,0
+FEMB.US,D,20160204,000000,29.7536,30.1253,29.7248,29.7248,128689.19155379,0
+FEMB.US,D,20160205,000000,29.6804,29.6804,29.4638,29.5162,5217.512057165,0
+FEMB.US,D,20160208,000000,29.6062,29.9107,29.532,29.6804,125481.21554191,0
+FEMB.US,D,20160210,000000,29.8544,29.9483,29.8465,29.9483,5621.0374130109,0
+FEMB.US,D,20160211,000000,29.8178,29.8722,29.6804,29.7911,31057.293615716,0
+FEMB.US,D,20160212,000000,29.6438,29.801,29.6438,29.7318,4821.066093527,0
+FEMB.US,D,20160218,000000,29.7318,29.7318,29.7318,29.7318,670.51957625517,0
+FEMB.US,D,20160224,000000,29.4925,29.4925,29.4925,29.4925,262.9488534334,0
+FEMB.US,D,20160225,000000,29.6636,29.8732,29.6636,29.7387,2928.8456905505,0
+FEMB.US,D,20160229,000000,29.5528,29.5528,29.5528,29.5528,2664.8854953731,0
+FEMB.US,D,20160301,000000,29.4361,29.6863,29.4361,29.628,406.55938107779,0
+FEMB.US,D,20160304,000000,30.2726,30.2726,30.2302,30.2302,2930.8683740384,0
+FEMB.US,D,20160311,000000,31.0054,31.0103,31.0054,31.0103,816.15278738751,0
+FEMB.US,D,20160315,000000,30.684,30.6899,30.6563,30.6563,1047.7500467577,0
+FEMB.US,D,20160316,000000,30.5643,30.5801,30.5604,30.5801,795.92595250802,0
+FEMB.US,D,20160317,000000,31.2871,31.3376,31.0192,31.2871,6655.6400170969,0
+FEMB.US,D,20160318,000000,30.6247,30.6247,30.6247,30.6247,318.572649352,0
+FEMB.US,D,20160323,000000,31.4374,31.4374,31.4374,31.4374,403.52535584587,0
+FEMB.US,D,20160324,000000,31.1477,31.8587,31.0914,31.0914,756.48362449301,0
+FEMB.US,D,20160329,000000,31.7104,31.7104,31.4374,31.56,1737.4851161484,0
+FEMB.US,D,20160331,000000,32.1424,32.1424,32.1424,32.1424,255.86946122558,0
+FEMB.US,D,20160401,000000,31.8517,31.8517,31.8517,31.8517,664.45152579132,0
+FEMB.US,D,20160404,000000,32.2482,33.8945,32.0327,32.3313,44595.114200561,0
+FEMB.US,D,20160406,000000,32.004,32.0525,32.004,32.0525,1583.7611710642,0
+FEMB.US,D,20160407,000000,31.6273,31.7113,31.6026,31.6026,1453.2980860915,0
+FEMB.US,D,20160408,000000,31.9753,32.1148,31.8161,32.0772,5944.6667710828,0
+FEMB.US,D,20160411,000000,32.3174,33.8797,32.2284,32.3274,12422.31064124,0
+FEMB.US,D,20160412,000000,34.0577,34.0577,32.3837,32.5251,1059.8861476854,0
+FEMB.US,D,20160414,000000,32.6003,32.6003,32.5963,32.5963,790.86924378815,0
+FEMB.US,D,20160418,000000,32.6003,32.6003,32.5785,32.5785,434.87694990908,0
+FEMB.US,D,20160419,000000,33.7809,33.7809,32.5331,32.9018,5902.1904178358,0
+FEMB.US,D,20160420,000000,32.88,32.88,32.8702,32.8702,475.33061966807,0
+FEMB.US,D,20160421,000000,32.9394,33.3577,32.9394,33.3577,260.92616994545,0
+FEMB.US,D,20160425,000000,31.6431,31.6431,31.6431,31.6431,284.18703005687,0
+FEMB.US,D,20160428,000000,32.713,32.7486,32.713,32.7486,260.92616994545,0
+FEMB.US,D,20160429,000000,32.5479,32.5479,32.5479,32.5479,145.63321113234,0
+FEMB.US,D,20160510,000000,31.657,31.657,31.657,31.657,145.63321113234,0
+FEMB.US,D,20160511,000000,31.566,31.9051,31.5422,31.9051,4206.1703131904,0
+FEMB.US,D,20160516,000000,32.0436,32.0436,31.6204,31.6372,520.84099814693,0
+FEMB.US,D,20160517,000000,31.9348,31.9694,31.6777,31.9615,1915.4812630879,0
+FEMB.US,D,20160518,000000,31.472,31.7539,31.472,31.7361,1898.2884534404,0
+FEMB.US,D,20160519,000000,31.4374,31.4374,30.6711,30.9144,5547.2094657008,0
+FEMB.US,D,20160520,000000,31.122,31.3673,31.0884,31.1299,22860.368780802,0
+FEMB.US,D,20160523,000000,31.1625,31.1774,31.0884,31.1625,3796.5769068807,0
+FEMB.US,D,20160524,000000,31.0805,31.1447,30.8768,31.0192,4709.8185016898,0
+FEMB.US,D,20160525,000000,31.4671,31.4671,30.9382,31.2289,659.39481707145,0
+FEMB.US,D,20160531,000000,31.0657,31.0657,30.9608,30.9608,259.91482820148,0
+FEMB.US,D,20160609,000000,32.5073,32.6803,32.5073,32.5231,1139.7821454594,0
+FEMB.US,D,20160613,000000,31.9151,32.1316,31.7825,31.7825,3522.5032942636,0
+FEMB.US,D,20160614,000000,31.6886,32.0841,31.6342,31.7024,6809.3639621811,0
+FEMB.US,D,20160620,000000,31.9665,32.0861,31.9665,32.0861,473.30793618012,0
+FEMB.US,D,20160622,000000,32.6803,32.6803,32.6803,32.6803,460.16049350845,0
+FEMB.US,D,20160624,000000,32.1652,33.0472,32.1652,33.0472,398.468647126,0
+FEMB.US,D,20160628,000000,32.0515,32.0515,31.739,31.739,258.9034864575,0
+FEMB.US,D,20160629,000000,32.6695,32.7772,32.0505,32.5231,14699.852248671,0
+FEMB.US,D,20160630,000000,32.5864,32.7179,32.5864,32.7179,7241.2068868582,0
+FEMB.US,D,20160706,000000,32.9147,33.2381,32.9147,33.2381,5963.8822642183,0
+FEMB.US,D,20160707,000000,32.794,32.8238,32.794,32.8238,258.9034864575,0
+FEMB.US,D,20160708,000000,33.3537,33.3537,33.3537,33.3537,1026.5118701342,0
+FEMB.US,D,20160711,000000,33.2578,33.2885,32.7229,33.1243,5197.2852222855,0
+FEMB.US,D,20160712,000000,32.8494,33.2727,32.794,33.1767,6868.0217833316,0
+FEMB.US,D,20160713,000000,32.9296,32.9859,32.9296,32.9859,258.9034864575,0
+FEMB.US,D,20160714,000000,33.3399,33.3399,33.3399,33.3399,398.468647126,0
+FEMB.US,D,20160715,000000,33.5158,33.6464,33.5158,33.6464,1117.5326270919,0
+FEMB.US,D,20160718,000000,35.1453,35.1453,33.2449,33.2449,1226.7575354412,0
+FEMB.US,D,20160719,000000,33.3379,33.3448,33.332,33.332,1695.0087629015,0
+FEMB.US,D,20160720,000000,33.2439,33.2439,33.0818,33.1381,761.54033321288,0
+FEMB.US,D,20160725,000000,32.9572,32.9572,32.4243,32.7199,1847.7213662416,0
+FEMB.US,D,20160726,000000,32.4401,32.7901,32.4401,32.7901,777.72180111648,0
+FEMB.US,D,20160727,000000,32.5133,32.7407,32.4717,32.4717,1690.9633959256,0
+FEMB.US,D,20160801,000000,33.3656,33.3656,33.3656,33.3656,459.14915176447,0
+FEMB.US,D,20160802,000000,33.8471,33.8471,33.4002,33.4002,257.89214471353,0
+FEMB.US,D,20160804,000000,33.4348,33.4427,33.4348,33.4427,589.6122367372,0
+FEMB.US,D,20160805,000000,32.9681,32.9681,32.9681,32.9681,195.1889565871,0
+FEMB.US,D,20160812,000000,34.2298,34.2298,34.1694,34.1694,257.89214471353,0
+FEMB.US,D,20160816,000000,34.2832,34.2832,34.0746,34.206,1988.2978686541,0
+FEMB.US,D,20160817,000000,34.3306,34.3306,34.1398,34.2743,1298.5627992634,0
+FEMB.US,D,20160818,000000,34.2624,34.2624,34.2624,34.2624,141.58784415645,0
+FEMB.US,D,20160819,000000,34.3939,34.3939,34.3929,34.3929,257.89214471353,0
+FEMB.US,D,20160822,000000,34.6698,36.0363,33.8659,33.8659,1719.2809647568,0
+FEMB.US,D,20160823,000000,34.03,34.03,34.03,34.03,394.4232801501,0
+FEMB.US,D,20160824,000000,34.2347,34.2347,34.2347,34.2347,184.06419740338,0
+FEMB.US,D,20160830,000000,33.0541,33.4278,33.0541,33.067,2914.6869061348,0
+FEMB.US,D,20160831,000000,33.0541,33.0541,33.0541,33.0541,188202.60781972,0
+FEMB.US,D,20160906,000000,33.6098,33.6098,33.5732,33.5732,3023.9118144841,0
+FEMB.US,D,20160907,000000,33.7671,33.7671,33.7671,33.7671,476.34196141204,0
+FEMB.US,D,20160908,000000,33.6048,33.6375,33.6048,33.6375,672.54225974312,0
+FEMB.US,D,20160909,000000,33.3418,33.3418,33.3359,33.3359,816.15278738751,0
+FEMB.US,D,20160912,000000,33.5851,33.5851,33.3646,33.3646,2456.5490961143,0
+FEMB.US,D,20160913,000000,33.3745,33.4942,33.3349,33.3349,3302.0307940771,0
+FEMB.US,D,20160914,000000,33.4338,33.4634,33.3438,33.3438,1289.4607235676,0
+FEMB.US,D,20160916,000000,33.4388,33.4388,33.4249,33.4388,511.73892245115,0
+FEMB.US,D,20160919,000000,33.4634,33.4942,33.2845,33.2845,2320.0179606778,0
+FEMB.US,D,20160920,000000,33.5258,33.5356,33.0037,33.3616,61071.893893395,0
+FEMB.US,D,20160921,000000,33.7937,33.7937,33.2617,33.4812,26115.877854657,0
+FEMB.US,D,20160922,000000,33.4952,33.5376,33.4952,33.5376,1139.7821454594,0
+FEMB.US,D,20160923,000000,33.1154,33.4308,33.1154,33.4002,21276.607609738,0
+FEMB.US,D,20160926,000000,33.5634,33.5634,33.5634,33.5634,337.78814248752,0
+FEMB.US,D,20160927,000000,33.6088,33.7146,33.5504,33.5504,1289.4607235676,0
+FEMB.US,D,20160928,000000,33.7146,33.7749,33.7018,33.7018,913.24159480908,0
+FEMB.US,D,20160929,000000,33.8253,33.8253,33.587,33.7769,1537.2394508414,0
+FEMB.US,D,20160930,000000,33.3191,33.6385,31.0024,33.2934,51739.232279997,0
+FEMB.US,D,20161003,000000,33.1401,33.3606,33.1332,33.3606,1699.0541298774,0
+FEMB.US,D,20161004,000000,33.3864,33.3864,33.3864,33.3864,529.9430738427,0
+FEMB.US,D,20161005,000000,33.1203,34.0716,33.1203,34.0716,55220.270562758,0
+FEMB.US,D,20161006,000000,33.5326,33.5514,33.2746,33.3616,3607.4560007574,0
+FEMB.US,D,20161007,000000,33.4398,33.504,33.2697,33.4892,8510.4407755464,0
+FEMB.US,D,20161010,000000,33.4398,33.4852,33.3913,33.4852,4059.5257603141,0
+FEMB.US,D,20161011,000000,33.2756,33.4694,33.1303,33.2647,21787.335190445,0
+FEMB.US,D,20161012,000000,32.8454,33.3409,32.8454,33.1875,6097.3793744229,0
+FEMB.US,D,20161013,000000,33.3794,33.3794,33.3794,33.3794,182.04151391543,0
+FEMB.US,D,20161014,000000,33.328,33.4724,33.0947,33.3498,23465.151143699,0
+FEMB.US,D,20161017,000000,33.0403,33.0403,33.0057,33.0057,511.73892245115,0
+FEMB.US,D,20161018,000000,33.0027,33.3577,32.6467,32.6467,3976.5957373082,0
+FEMB.US,D,20161019,000000,32.9394,32.9394,32.8612,32.8612,1296.5401157755,0
+FEMB.US,D,20161020,000000,33.5446,33.5446,33.2855,33.2855,9785.7427146984,0
+FEMB.US,D,20161021,000000,33.6612,33.6612,33.6612,33.6612,389.36657143023,0
+FEMB.US,D,20161024,000000,33.1975,33.4556,33.1293,33.4278,3767.2479963054,0
+FEMB.US,D,20161025,000000,33.2845,33.6246,32.9216,33.2766,3581.1611154141,0
+FEMB.US,D,20161026,000000,33.3517,33.4496,33.3517,33.3903,9498.5216594096,0
+FEMB.US,D,20161027,000000,33.4754,33.4754,33.1253,33.3972,3587.229165878,0
+FEMB.US,D,20161028,000000,33.2341,33.2341,33.0264,33.0264,932.45708794459,0
+FEMB.US,D,20161031,000000,32.7229,33.3132,32.7229,32.9602,1540.2734760733,0
+FEMB.US,D,20161101,000000,32.8286,33.4754,32.8286,33.4466,1988.2978686541,0
+FEMB.US,D,20161102,000000,32.879,33.586,32.8584,32.882,3600.3766085496,0
+FEMB.US,D,20161103,000000,32.9691,32.9691,32.8969,32.8969,762.55167495686,0
+FEMB.US,D,20161104,000000,32.7248,33.1164,32.7248,32.9691,9462.1133566265,0
+FEMB.US,D,20161107,000000,33.0828,33.24,33.0828,33.1441,13866.506651636,0
+FEMB.US,D,20161108,000000,33.2429,33.3013,33.2429,33.3013,1220.6894849774,0
+FEMB.US,D,20161109,000000,33.2371,33.6039,33.2063,33.5148,9008.0209135819,0
+FEMB.US,D,20161110,000000,35.1612,35.1612,32.8376,33.1164,24030.491178581,0
+FEMB.US,D,20161111,000000,31.561,31.7973,31.561,31.7973,1238.8936363689,0
+FEMB.US,D,20161114,000000,31.569,31.6648,30.9054,31.5017,4166.7279851754,0
+FEMB.US,D,20161115,000000,30.8294,31.3227,30.5525,31.3227,52273.220720816,0
+FEMB.US,D,20161116,000000,31.2041,31.2041,30.859,31.0469,14061.695608223,0
+FEMB.US,D,20161117,000000,31.2813,31.2813,30.5287,30.8165,926.38903748075,0
+FEMB.US,D,20161118,000000,31.0478,31.0607,30.9836,31.0558,3489.1290167124,0
+FEMB.US,D,20161121,000000,31.1279,31.1279,30.6553,30.7166,2364.5169974126,0
+FEMB.US,D,20161122,000000,31.4404,31.4404,30.9302,31.0548,9532.9072787047,0
+FEMB.US,D,20161123,000000,30.6217,30.6287,30.5327,30.6197,3181.6811265441,0
+FEMB.US,D,20161125,000000,30.5485,30.5565,30.5485,30.5565,760.52899146891,0
+FEMB.US,D,20161128,000000,31.2041,31.3129,31.0004,31.2645,4023.117457531,0
+FEMB.US,D,20161129,000000,31.3346,31.3346,31.2871,31.3297,1777.9387859074,0
+FEMB.US,D,20161130,000000,31.2635,31.2891,31.2407,31.2476,2836.8135918488,0
+FEMB.US,D,20161201,000000,31.0726,31.1398,31.0726,31.1398,9051.5086085728,0
+FEMB.US,D,20161202,000000,30.9054,31.1645,30.9054,31.1527,813.11876215559,0
+FEMB.US,D,20161207,000000,31.5936,31.7924,31.5402,31.7924,28758.513831663,0
+FEMB.US,D,20161208,000000,31.5936,31.743,31.5156,31.6124,33381.35694337,0
+FEMB.US,D,20161209,000000,31.658,31.658,31.4315,31.6114,2126.8516875786,0
+FEMB.US,D,20161212,000000,31.658,31.7756,31.658,31.7677,2289.6777083585,0
+FEMB.US,D,20161213,000000,31.7558,31.8843,31.7558,31.8765,4056.4917350822,0
+FEMB.US,D,20161214,000000,31.8765,32.0554,31.3366,31.3741,18273.933971877,0
+FEMB.US,D,20161215,000000,31.2041,31.4236,31.2041,31.4236,7200.7532170993,0
+FEMB.US,D,20161216,000000,31.2635,31.391,31.1873,31.3682,3623.637468661,0
+FEMB.US,D,20161219,000000,31.2723,31.3979,31.2635,31.2803,9559.2021640481,0
+FEMB.US,D,20161220,000000,31.1467,31.4394,31.1467,31.1635,7457.6340200688,0
+FEMB.US,D,20161221,000000,31.656,31.656,31.4038,31.4285,1657.5891183744,0
+FEMB.US,D,20161222,000000,31.3395,31.3395,31.2476,31.2476,932.45708794459,0
+FEMB.US,D,20161223,000000,31.3712,31.3712,31.3029,31.3029,2521.2749677287,0
+FEMB.US,D,20161227,000000,31.3692,31.4444,31.2861,31.301,44671.976173103,0
+FEMB.US,D,20161228,000000,31.4503,31.4503,31.392,31.4503,1088.2037165167,0
+FEMB.US,D,20161229,000000,31.4503,31.4503,31.2961,31.3781,4604.6389603164,0
+FEMB.US,D,20161230,000000,31.561,31.65,31.5492,31.6431,4368.9963339703,0
+FEMB.US,D,20170103,000000,31.4918,31.6006,31.4285,31.5176,10382.434343644,0
+FEMB.US,D,20170104,000000,31.473,31.475,31.3257,31.3712,5861.7367480769,0
+FEMB.US,D,20170105,000000,31.5294,31.6006,31.5294,31.6006,600.73699592092,0
+FEMB.US,D,20170106,000000,31.8903,31.8903,31.6728,31.6728,9656.2909714696,0
+FEMB.US,D,20170109,000000,31.6728,31.8073,31.6352,31.6352,5408.6556467762,0
+FEMB.US,D,20170110,000000,31.7736,31.7736,31.7736,31.7736,402.5140141019,0
+FEMB.US,D,20170111,000000,31.9229,31.9229,31.558,31.558,10192.302095776,0
+FEMB.US,D,20170112,000000,31.7568,31.8607,31.7489,31.8271,14917.290723626,0
+FEMB.US,D,20170113,000000,32.096,32.1029,32.003,32.1029,5180.092412638,0
+FEMB.US,D,20170117,000000,32.0001,32.0297,31.9961,32.0297,949.64989759216,0
+FEMB.US,D,20170118,000000,32.1622,32.1702,32.1078,32.1464,3892.6543725583,0
+FEMB.US,D,20170119,000000,32.0129,32.0129,31.8389,31.8903,6244.0239272993,0
+FEMB.US,D,20170120,000000,32.0307,32.0337,31.9565,32.0337,904.1395191133,0
+FEMB.US,D,20170123,000000,32.0357,32.1494,32.0357,32.1494,719.06397996595,0
+FEMB.US,D,20170124,000000,32.3165,32.3214,32.1662,32.3165,1471.5022374831,0
+FEMB.US,D,20170125,000000,32.3748,32.3995,32.3372,32.3906,4142.45578332,0
+FEMB.US,D,20170126,000000,32.449,32.449,32.2799,32.4391,3119.9892801617,0
+FEMB.US,D,20170127,000000,32.2562,32.2562,32.2562,32.2562,253.84677773763,0
+FEMB.US,D,20170130,000000,32.3264,32.3264,32.3264,32.3264,946.61587236024,0
+FEMB.US,D,20170131,000000,32.266,32.266,32.266,32.266,501.62550501141,0
+FEMB.US,D,20170201,000000,32.3768,32.4075,32.3194,32.3194,73798.618399572,0
+FEMB.US,D,20170202,000000,32.4945,32.4945,32.4885,32.4945,6876.1125172834,0
+FEMB.US,D,20170203,000000,32.6279,32.6279,32.5815,32.6279,2423.1748185632,0
+FEMB.US,D,20170206,000000,32.6497,32.7802,32.6497,32.7802,3188.760518752,0
+FEMB.US,D,20170207,000000,32.6071,32.7634,32.5983,32.7634,18057.506838667,0
+FEMB.US,D,20170208,000000,32.7476,32.7713,32.7476,32.7684,6179.2980556849,0
+FEMB.US,D,20170209,000000,32.8198,32.8198,32.7832,32.796,7603.2672312011,0
+FEMB.US,D,20170210,000000,32.8416,32.9522,32.8416,32.8632,12693.350228626,0
+FEMB.US,D,20170213,000000,32.9028,33.0146,32.894,33.0146,3300.0081105892,0
+FEMB.US,D,20170214,000000,32.979,33.0146,32.9592,32.9592,3156.3975829448,0
+FEMB.US,D,20170215,000000,33.1679,33.1679,33.0264,33.1609,6645.5265996572,0
+FEMB.US,D,20170216,000000,33.3349,33.3349,33.0442,33.2746,11045.874527691,0
+FEMB.US,D,20170217,000000,33.3596,33.3596,33.0106,33.1757,4209.2043384223,0
+FEMB.US,D,20170221,000000,32.9315,33.0561,32.9226,33.0561,6022.5400853688,0
+FEMB.US,D,20170222,000000,33.0541,33.0541,33.0442,33.0442,1264.1771799683,0
+FEMB.US,D,20170223,000000,33.0828,33.2529,33.0828,33.2529,4857.4743963101,0
+FEMB.US,D,20170224,000000,35.7001,35.7001,33.3013,33.3013,2665.8968371171,0
+FEMB.US,D,20170227,000000,35.7713,35.7713,33.2025,33.239,5964.8936059623,0
+FEMB.US,D,20170228,000000,33.2213,33.2449,33.0501,33.1115,52250.971202448,0
+FEMB.US,D,20170301,000000,33.0185,33.1203,33.0185,33.067,3656.0004044682,0
+FEMB.US,D,20170302,000000,33.0047,33.1411,32.9276,32.9276,7792.3881373244,0
+FEMB.US,D,20170303,000000,32.8564,32.8574,32.8089,32.8574,2622.4091421262,0
+FEMB.US,D,20170306,000000,32.9038,33.0689,32.9038,33.0689,7689.231279439,0
+FEMB.US,D,20170307,000000,33.0591,33.0591,32.9513,33.0175,1309.6875584471,0
+FEMB.US,D,20170308,000000,33.0185,33.152,32.8098,32.9325,18549.018926239,0
+FEMB.US,D,20170309,000000,32.7545,32.803,32.6813,32.7258,10352.094091325,0
+FEMB.US,D,20170310,000000,32.5963,32.5963,32.4984,32.5073,1552.409577001,0
+FEMB.US,D,20170313,000000,32.9276,32.9276,32.6537,32.9206,1803.2223295067,0
+FEMB.US,D,20170314,000000,32.9028,32.9612,32.7397,32.8326,18506.542572991,0
+FEMB.US,D,20170315,000000,32.6981,32.9276,32.6981,32.9276,11970.240881684,0
+FEMB.US,D,20170316,000000,33.3527,33.3527,33.2549,33.3369,4019.0720905551,0
+FEMB.US,D,20170317,000000,33.5742,33.5742,33.4684,33.4684,760.52899146891,0
+FEMB.US,D,20170320,000000,33.684,33.7176,33.5821,33.7176,4594.5255428767,0
+FEMB.US,D,20170321,000000,33.8857,33.8857,33.7473,33.8125,3233.2595554868,0
+FEMB.US,D,20170322,000000,33.7987,33.8293,33.7987,33.8293,2605.2163324786,0
+FEMB.US,D,20170323,000000,34.7657,34.7657,33.857,33.9994,15654.558854983,0
+FEMB.US,D,20170324,000000,34.0498,34.4127,33.8659,34.3336,9464.1360401144,0
+FEMB.US,D,20170327,000000,34.0636,34.1002,33.9836,34.1002,1839.6306322898,0
+FEMB.US,D,20170328,000000,33.8619,33.9658,33.6424,33.8007,25766.964952985,0
+FEMB.US,D,20170329,000000,33.7295,33.8313,33.6158,33.7651,8449.7602709079,0
+FEMB.US,D,20170330,000000,33.8125,34.0568,33.7285,33.9826,22068.48819527,0
+FEMB.US,D,20170331,000000,34.9318,34.9318,33.679,33.7907,76254.156153942,0
+FEMB.US,D,20170403,000000,33.6088,33.857,33.5742,33.7671,3691.3973655073,0
+FEMB.US,D,20170404,000000,33.8215,33.8787,33.5316,33.5316,26619.526043156,0
+FEMB.US,D,20170405,000000,33.9005,33.9005,33.6889,33.9005,4137.3990746001,0
+FEMB.US,D,20170406,000000,33.6533,33.8411,33.5712,33.8313,3822.871792224,0
+FEMB.US,D,20170407,000000,33.8411,33.8411,33.4822,33.6395,3612.5127094773,0
+FEMB.US,D,20170410,000000,33.4516,33.6968,33.3517,33.3517,10985.194023052,0
+FEMB.US,D,20170411,000000,33.418,33.7186,33.4101,33.7176,13726.941490968,0
+FEMB.US,D,20170412,000000,33.7186,33.8233,33.6088,33.6088,6180.3093974289,0
+FEMB.US,D,20170413,000000,33.9084,34.0033,33.7907,33.9173,4038.2875836906,0
+FEMB.US,D,20170417,000000,34.0924,34.1754,34.0924,34.1586,6128.7309684862,0
+FEMB.US,D,20170418,000000,34.0854,34.0854,33.9658,33.9954,86561.751208532,0
+FEMB.US,D,20170419,000000,34.0172,34.0617,33.7997,33.9915,8178.7206835227,0
+FEMB.US,D,20170420,000000,34.0221,34.0577,33.7739,34.0399,16666.911940702,0
+FEMB.US,D,20170421,000000,34.0746,34.1704,33.9786,34.0696,3482.0496245046,0
+FEMB.US,D,20170424,000000,34.1646,34.2496,34.1606,34.1606,2118.7609536268,0
+FEMB.US,D,20170425,000000,34.0646,34.3484,33.8017,34.3484,13428.595676495,0
+FEMB.US,D,20170426,000000,33.944,33.944,33.8589,33.8748,1152.9295881311,0
+FEMB.US,D,20170427,000000,34.211,34.211,33.7749,33.9608,16031.789325485,0
+FEMB.US,D,20170428,000000,33.7492,34.033,33.7492,34.033,6255.148686483,0
+FEMB.US,D,20170501,000000,34.0795,34.0963,34.0063,34.0894,9406.4895607079,0
+FEMB.US,D,20170502,000000,33.8521,34.2515,33.8521,33.9786,17450.701792282,0
+FEMB.US,D,20170503,000000,34.2268,34.2881,34.0538,34.2021,5115.3665410236,0
+FEMB.US,D,20170504,000000,34.0261,34.0261,33.7354,33.7354,5492.5970115261,0
+FEMB.US,D,20170505,000000,33.6236,33.8431,33.6236,33.7581,1808.2790382266,0
+FEMB.US,D,20170508,000000,33.8095,33.8263,33.6266,33.8263,2749.838201867,0
+FEMB.US,D,20170509,000000,33.6019,33.7097,33.4773,33.595,26049.129299554,0
+FEMB.US,D,20170510,000000,33.6711,33.9608,33.6217,33.7483,6183.3434226608,0
+FEMB.US,D,20170511,000000,34.0439,34.0646,33.6612,33.8263,9055.5539755487,0
+FEMB.US,D,20170512,000000,34.2664,34.2664,33.8897,34.2021,4031.2081914828,0
+FEMB.US,D,20170515,000000,34.3821,34.738,34.3821,34.3821,12260.495962204,0
+FEMB.US,D,20170516,000000,34.819,34.819,34.4879,34.6826,3732.8623770103,0
+FEMB.US,D,20170517,000000,34.7796,34.819,34.4611,34.7242,58562.755026594,0
+FEMB.US,D,20170518,000000,34.4749,34.4749,33.5653,33.9935,4505.5274694069,0
+FEMB.US,D,20170519,000000,33.8263,34.0795,33.5752,33.8877,11985.411007844,0
+FEMB.US,D,20170522,000000,34.2268,34.3158,34.0726,34.2338,5183.1264378699,0
+FEMB.US,D,20170523,000000,34.3237,34.4384,34.1774,34.4097,9978.9089877975,0
+FEMB.US,D,20170524,000000,33.9084,34.3573,33.9084,34.2644,3739.9417692181,0
+FEMB.US,D,20170525,000000,34.5057,34.6362,34.4305,34.5432,6580.8007280428,0
+FEMB.US,D,20170526,000000,34.3831,34.5057,34.3831,34.5057,7753.9571510534,0
+FEMB.US,D,20170530,000000,34.5531,34.5847,34.4443,34.5808,4176.8414026152,0
+FEMB.US,D,20170531,000000,34.6362,34.7133,34.6362,34.7133,12462.764310999,0
+FEMB.US,D,20170601,000000,34.7954,34.8508,34.6876,34.8508,12736.837923616,0
+FEMB.US,D,20170602,000000,34.911,35.0079,34.911,34.9981,20561.588996748,0
+FEMB.US,D,20170605,000000,34.9625,35.0347,34.8676,35.0347,4314.3838797957,0
+FEMB.US,D,20170606,000000,35.0208,35.0208,34.6955,34.8408,9596.6218085751,0
+FEMB.US,D,20170607,000000,34.7816,34.911,34.7123,34.7894,10749.551396706,0
+FEMB.US,D,20170608,000000,34.7014,34.8508,34.6362,34.832,7661.9250523517,0
+FEMB.US,D,20170609,000000,34.8408,34.8508,34.6638,34.8408,6490.7913128291,0
+FEMB.US,D,20170612,000000,34.736,34.8666,34.736,34.8656,3494.1857254323,0
+FEMB.US,D,20170613,000000,34.8744,34.8744,34.819,34.819,6657.6627005849,0
+FEMB.US,D,20170614,000000,34.8725,34.8725,34.8508,34.8508,5083.0036052164,0
+FEMB.US,D,20170615,000000,34.8744,34.9437,34.8181,34.9437,6950.9518063375,0
+FEMB.US,D,20170616,000000,34.9822,35.0347,34.7816,34.7816,5723.1829291523,0
+FEMB.US,D,20170619,000000,34.8962,34.9348,34.7816,34.7816,10092.179263122,0
+FEMB.US,D,20170620,000000,34.9041,34.9041,34.6559,34.6638,6813.409329157,0
+FEMB.US,D,20170621,000000,34.5017,34.7014,34.1852,34.1852,64482.138254077,0
+FEMB.US,D,20170622,000000,34.5976,34.9793,34.2822,34.6579,20481.692998974,0
+FEMB.US,D,20170623,000000,34.8686,35.0347,34.5541,34.8764,2367.5510226446,0
+FEMB.US,D,20170626,000000,35.2631,35.3382,35.1029,35.1029,7725.6395822221,0
+FEMB.US,D,20170627,000000,35.0218,35.1029,34.4206,34.6312,138634.72626404,0
+FEMB.US,D,20170628,000000,35.0949,35.1899,34.6312,35.1839,10672.689424164,0
+FEMB.US,D,20170629,000000,34.9793,35.1275,34.5976,34.6243,3381.9267918511,0
+FEMB.US,D,20170630,000000,34.5897,34.9901,34.2674,34.2674,78502.368850797,0
+FEMB.US,D,20170703,000000,34.7628,34.7628,34.7628,34.7628,266.9942204093,0
+FEMB.US,D,20170705,000000,34.2674,34.5561,34.0646,34.2762,14947.630975945,0
+FEMB.US,D,20170706,000000,34.3346,34.4711,34.119,34.119,11018.568300603,0
+FEMB.US,D,20170707,000000,36.4199,36.4199,34.0646,34.0646,25580.878072093,0
+FEMB.US,D,20170710,000000,34.1022,34.5818,34.0646,34.0874,4567.2193157894,0
+FEMB.US,D,20170711,000000,33.8797,34.5739,33.8491,34.0162,6659.6853840728,0
+FEMB.US,D,20170712,000000,33.9243,34.8349,33.9243,34.296,23283.109629783,0
+FEMB.US,D,20170713,000000,34.6312,34.6728,34.5195,34.6579,2561.7286374877,0
+FEMB.US,D,20170714,000000,35.0989,35.45,34.8922,34.8922,6301.6704067058,0
+FEMB.US,D,20170717,000000,35.4272,35.4736,34.8942,35.2571,7560.7908779542,0
+FEMB.US,D,20170718,000000,35.3194,35.7169,34.9852,35.7129,6902.4074026267,0
+FEMB.US,D,20170719,000000,35.4658,35.7505,35.3778,35.3778,19878.933319565,0
+FEMB.US,D,20170720,000000,35.3708,35.8336,35.3708,35.6803,8031.0647889024,0
+FEMB.US,D,20170721,000000,35.4094,35.975,35.2541,35.2977,16027.74395851,0
+FEMB.US,D,20170724,000000,35.1009,35.3402,35.1009,35.3402,557.24930093001,0
+FEMB.US,D,20170725,000000,35.5528,35.6615,34.9269,35.4914,6272.3414961306,0
+FEMB.US,D,20170726,000000,35.5874,35.8573,34.9209,35.8573,7611.3579651529,0
+FEMB.US,D,20170727,000000,35.8573,35.8969,35.1147,35.6941,35485.959112581,0
+FEMB.US,D,20170728,000000,35.3036,35.6062,35.1295,35.3808,6801.2732282293,0
+FEMB.US,D,20170731,000000,35.2047,35.8543,35.2047,35.8543,6305.7157736817,0
+FEMB.US,D,20170801,000000,35.8177,35.8177,35.1147,35.2047,14209.351502843,0
+FEMB.US,D,20170802,000000,35.4014,35.8801,35.1513,35.7979,5777.795383327,0
+FEMB.US,D,20170803,000000,35.5014,35.8573,35.1089,35.8573,5396.5195458485,0
+FEMB.US,D,20170804,000000,35.7258,35.8019,35.1929,35.4914,6952.9744898255,0
+FEMB.US,D,20170807,000000,35.7841,35.8573,35.6763,35.8573,2204.7250018647,0
+FEMB.US,D,20170808,000000,35.6783,35.8475,35.5508,35.7801,5248.8636512282,0
+FEMB.US,D,20170809,000000,35.8573,35.8573,34.9911,35.2541,4041.3216089226,0
+FEMB.US,D,20170810,000000,35.2344,35.2541,34.9961,35.0535,5937.587378875,0
+FEMB.US,D,20170811,000000,35.0455,35.2502,34.9773,35.2383,4735.1020452891,0
+FEMB.US,D,20170814,000000,35.2117,35.3125,35.0535,35.269,5284.2606122674,0
+FEMB.US,D,20170815,000000,35.1632,35.2779,34.9991,35.2779,10026.442049764,0
+FEMB.US,D,20170816,000000,35.2383,35.4578,35.0851,35.449,9369.0699161808,0
+FEMB.US,D,20170817,000000,35.3698,35.449,35.2878,35.3362,6441.2355673743,0
+FEMB.US,D,20170818,000000,35.3194,35.4578,35.2334,35.4302,5351.0091673697,0
+FEMB.US,D,20170821,000000,35.4578,35.5548,35.444,35.5548,3144.2614820171,0
+FEMB.US,D,20170822,000000,35.448,35.7169,35.438,35.6625,6120.6402345344,0
+FEMB.US,D,20170823,000000,35.448,35.6141,35.3046,35.5874,3427.43717033,0
+FEMB.US,D,20170824,000000,35.4726,35.6141,35.4726,35.6141,1795.1315955549,0
+FEMB.US,D,20170825,000000,35.8287,35.8287,35.5874,35.8197,41875.616251013,0
+FEMB.US,D,20170828,000000,35.8109,35.9077,35.7941,35.9077,28087.994255407,0
+FEMB.US,D,20170829,000000,36.3745,36.3745,35.7811,35.7811,1404.7536823807,0
+FEMB.US,D,20170830,000000,35.8197,35.9226,35.8197,35.8425,19416.750142568,0
+FEMB.US,D,20170831,000000,35.7515,35.9839,35.7515,35.8435,8165.573240851,0
+FEMB.US,D,20170901,000000,36.4249,36.4249,36.064,36.1114,9761.470512843,0
+FEMB.US,D,20170905,000000,36.0254,36.2845,36.0254,36.2677,3248.4296816465,0
+FEMB.US,D,20170906,000000,36.3833,36.4783,36.3289,36.4713,8651.0172779588,0
+FEMB.US,D,20170907,000000,36.3745,36.589,36.3745,36.589,3620.6034434291,0
+FEMB.US,D,20170908,000000,39.4456,39.4456,36.5366,36.6197,10462.330341417,0
+FEMB.US,D,20170911,000000,36.6048,36.6048,36.5811,36.589,57664.683557945,0
+FEMB.US,D,20170912,000000,37.1368,37.1368,36.4674,36.6128,5670.5931584657,0
+FEMB.US,D,20170913,000000,36.1648,36.4555,36.0708,36.2588,11976.308932147,0
+FEMB.US,D,20170914,000000,36.3369,36.4783,36.3369,36.3587,2783.2124794181,0
+FEMB.US,D,20170915,000000,36.6048,36.6276,36.2172,36.6128,4070.6505194978,0
+FEMB.US,D,20170918,000000,36.4377,36.4377,36.0788,36.4091,2348.3355295091,0
+FEMB.US,D,20170919,000000,36.055,36.1708,35.9987,36.1708,4610.7070107803,0
+FEMB.US,D,20170920,000000,36.5564,36.5564,36.2588,36.3625,3310.1215280289,0
+FEMB.US,D,20170921,000000,36.3991,36.3991,36.1698,36.1856,4519.6862538225,0
+FEMB.US,D,20170922,000000,36.0936,36.326,36.0936,36.3161,2900.5281217192,0
+FEMB.US,D,20170925,000000,36.2152,36.2152,35.8791,36.1896,2547.5698530721,0
+FEMB.US,D,20170926,000000,35.9809,36.0758,35.8365,36.0462,6033.6648445525,0
+FEMB.US,D,20170927,000000,35.9206,37.5284,35.4282,35.6655,13452.86787835,0
+FEMB.US,D,20170928,000000,35.535,35.7941,35.535,35.7407,3796.5769068807,0
+FEMB.US,D,20170929,000000,35.9631,35.9631,35.6497,35.6497,28827.285070252,0
+FEMB.US,D,20171002,000000,36.7788,36.7788,35.5053,35.5132,5608.9013120832,0
+FEMB.US,D,20171003,000000,35.4282,35.6714,35.4282,35.5468,4790.7258412077,0
+FEMB.US,D,20171004,000000,35.6497,35.7565,35.619,35.7407,14073.831709151,0
+FEMB.US,D,20171005,000000,35.7615,35.8465,35.535,35.6062,5206.3872979813,0
+FEMB.US,D,20171006,000000,35.4332,35.5082,35.2314,35.2463,8858.3423354736,0
+FEMB.US,D,20171009,000000,35.0673,35.2601,34.9654,35.1305,261283.17358107,0
+FEMB.US,D,20171010,000000,35.2551,35.2551,34.9892,34.9892,30675.006436494,0
+FEMB.US,D,20171011,000000,35.436,35.5241,35.1632,35.181,9190.0624274973,0
+FEMB.US,D,20171012,000000,35.1879,35.6141,35.1879,35.6101,4919.1662426925,0
+FEMB.US,D,20171013,000000,35.8603,35.8652,35.4618,35.8089,9109.1550879793,0
+FEMB.US,D,20171016,000000,35.709,35.8465,35.5132,35.8039,5126.4913002073,0
+FEMB.US,D,20171017,000000,35.44,35.621,35.1879,35.442,4112.1155310008,0
+FEMB.US,D,20171018,000000,35.4866,35.6249,35.2136,35.535,37150.627623163,0
+FEMB.US,D,20171019,000000,36.6296,36.769,35.2789,35.3313,32556.102080287,0
+FEMB.US,D,20171020,000000,35.5053,35.6517,35.2581,35.3708,5915.3378605075,0
+FEMB.US,D,20171023,000000,34.9872,35.3382,34.8913,35.1622,11180.382979639,0
+FEMB.US,D,20171024,000000,34.9783,35.1671,34.6826,34.6826,18785.672894328,0
+FEMB.US,D,20171025,000000,34.9773,34.9773,34.4473,34.653,10429.96740561,0
+FEMB.US,D,20171026,000000,34.3939,34.7974,34.212,34.212,2462.6171465782,0
+FEMB.US,D,20171027,000000,34.3277,34.4543,34.2772,34.3109,7532.4733091229,0
+FEMB.US,D,20171030,000000,34.4355,34.4789,34.4355,34.4691,2304.8478345181,0
+FEMB.US,D,20171031,000000,34.294,34.5966,34.294,34.4779,1289.4607235676,0
+FEMB.US,D,20171101,000000,34.7598,34.7598,34.3633,34.5581,14182.045275756,0
+FEMB.US,D,20171102,000000,34.7508,34.7647,33.0225,34.3999,86865.153731724,0
+FEMB.US,D,20171103,000000,34.3831,34.3831,34.12,34.1814,7537.5300178428,0
+FEMB.US,D,20171106,000000,34.3277,34.4543,34.2871,34.4543,5309.5441558667,0
+FEMB.US,D,20171107,000000,34.3771,34.3771,34.1586,34.2278,6652.605991865,0
+FEMB.US,D,20171108,000000,34.388,34.4087,34.2703,34.2871,4621.831769964,0
+FEMB.US,D,20171109,000000,34.2772,34.3543,34.2703,34.294,5470.3474931587,0
+FEMB.US,D,20171110,000000,34.2752,34.301,34.2555,34.2772,1415.8784415645,0
+FEMB.US,D,20171113,000000,34.0518,34.119,34.037,34.1102,1927.6173640156,0
+FEMB.US,D,20171114,000000,34.1062,34.1092,34.0221,34.0636,9200.1758449371,0
+FEMB.US,D,20171115,000000,34.0221,34.0221,33.9559,34.0103,10126.564882418,0
+FEMB.US,D,20171116,000000,34.212,34.2703,34.204,34.2278,4936.3590523401,0
+FEMB.US,D,20171117,000000,34.4681,34.4681,34.3999,34.3999,4374.0530426902,0
+FEMB.US,D,20171120,000000,34.3109,34.3109,34.2208,34.2208,10551.328414887,0
+FEMB.US,D,20171121,000000,34.302,34.5481,34.302,34.4463,5901.1790760919,0
+FEMB.US,D,20171122,000000,34.3405,34.5106,34.2782,34.4563,20908.479214931,0
+FEMB.US,D,20171124,000000,34.746,34.746,34.746,34.746,238.67665157801,0
+FEMB.US,D,20171127,000000,34.8162,34.821,34.6648,34.7024,23322.551957799,0
+FEMB.US,D,20171128,000000,34.6955,34.819,34.5709,34.5946,18358.886678371,0
+FEMB.US,D,20171129,000000,34.5581,34.5857,34.4849,34.4849,5577.54971802,0
+FEMB.US,D,20171130,000000,34.5709,34.5857,34.4305,34.4899,6740.5927235908,0
+FEMB.US,D,20171201,000000,34.5057,34.565,34.4463,34.4463,3575.0930649503,0
+FEMB.US,D,20171204,000000,34.6787,34.6787,34.6441,34.6569,2067.1825246841,0
+FEMB.US,D,20171205,000000,34.5709,34.7054,34.5709,34.6372,9382.2173588525,0
+FEMB.US,D,20171206,000000,34.5481,34.5788,34.4879,34.5788,16786.250266491,0
+FEMB.US,D,20171207,000000,34.4563,34.5857,34.4384,34.5027,27565.130573772,0
+FEMB.US,D,20171208,000000,34.6025,34.6362,34.4721,34.5601,11002.386832699,0
+FEMB.US,D,20171211,000000,34.5561,34.565,34.4849,34.5017,3906.8131569739,0
+FEMB.US,D,20171212,000000,34.4849,34.4849,34.1972,34.2624,5414.7236972401,0
+FEMB.US,D,20171213,000000,34.7202,34.7706,34.5481,34.5481,7230.0821276745,0
+FEMB.US,D,20171214,000000,34.6955,34.6955,34.5946,34.6312,13294.087224546,0
+FEMB.US,D,20171215,000000,34.8004,34.8804,34.7944,34.8112,15509.936985595,0
+FEMB.US,D,20171218,000000,35.1533,35.2037,34.9803,35.0564,38320.750020942,0
+FEMB.US,D,20171219,000000,34.9852,35.0218,34.8893,35.0129,5470.3474931587,0
+FEMB.US,D,20171220,000000,35.003,35.0653,34.8725,35.003,10847.651545872,0
+FEMB.US,D,20171221,000000,35.0653,35.272,34.8576,34.9704,15934.700518064,0
+FEMB.US,D,20171222,000000,34.8092,35.1069,34.8012,35.1069,6858.9197076358,0
+FEMB.US,D,20171226,000000,34.9941,35.1395,34.9852,34.9941,2616.3410916623,0
+FEMB.US,D,20171227,000000,35.2087,35.4558,35.1395,35.3866,11242.074826022,0
+FEMB.US,D,20171228,000000,35.883,35.883,35.2156,35.2571,3471.9362070648,0
+FEMB.US,D,20171229,000000,35.356,35.3728,35.181,35.3649,18546.99624275,0
+FEMB.US,D,20180102,000000,35.6427,35.6931,35.5834,35.6833,6916.5661870424,0
+FEMB.US,D,20180103,000000,35.884,35.9799,35.8475,35.9127,5417.757722472,0
+FEMB.US,D,20180104,000000,36.1728,36.239,36.0224,36.2064,13356.790412673,0
+FEMB.US,D,20180105,000000,36.2805,36.2805,36.0146,36.2479,123174.3450239,0
+FEMB.US,D,20180108,000000,36.054,36.1292,35.9878,36.0699,6228.8538011396,0
+FEMB.US,D,20180109,000000,35.9799,35.9799,35.9512,35.9799,9534.9299621927,0
+FEMB.US,D,20180110,000000,35.9878,35.9968,35.9216,35.972,3990.7545217238,0
+FEMB.US,D,20180111,000000,36.067,36.0778,36.067,36.0699,4134.3650493682,0
+FEMB.US,D,20180112,000000,36.4081,36.4477,36.2489,36.4249,7201.7645588432,0
+FEMB.US,D,20180116,000000,36.4477,36.6246,36.3665,36.4179,11031.715743275,0
+FEMB.US,D,20180117,000000,36.5169,36.7186,36.3567,36.3567,27065.527752248,0
+FEMB.US,D,20180118,000000,36.4693,36.5059,36.3231,36.4891,13384.09663976,0
+FEMB.US,D,20180119,000000,36.4733,36.4733,36.3418,36.4496,7053.097322479,0
+FEMB.US,D,20180122,000000,36.4299,36.4575,36.3577,36.4575,3941.1987762691,0
+FEMB.US,D,20180123,000000,36.5257,36.7284,36.5059,36.6167,6601.0275629223,0
+FEMB.US,D,20180124,000000,36.6108,36.9805,36.6108,36.9401,44447.45830594,0
+FEMB.US,D,20180125,000000,37.1655,37.208,36.9895,37.0033,9756.4138041231,0
+FEMB.US,D,20180126,000000,37.0567,37.1329,37.0497,37.0735,29356.216802351,0
+FEMB.US,D,20180129,000000,36.7798,36.8857,36.7798,36.8698,6717.3318634794,0
+FEMB.US,D,20180130,000000,36.7888,36.8184,36.7888,36.7888,21524.386337012,0
+FEMB.US,D,20180131,000000,36.8362,37.0657,36.8362,36.9637,10484.579859785,0
+FEMB.US,D,20180201,000000,43.1081,43.1081,36.941,37.0893,244076.20514909,0
+FEMB.US,D,20180202,000000,36.9311,36.9311,36.7254,36.8441,18034.245978555,0
+FEMB.US,D,20180205,000000,36.6137,36.7966,36.4971,36.7206,95203.666410795,0
+FEMB.US,D,20180206,000000,36.4971,36.7284,36.2627,36.6256,19157.846656111,0
+FEMB.US,D,20180207,000000,36.677,36.677,36.4179,36.4803,87545.786725418,0
+FEMB.US,D,20180208,000000,36.2963,36.4575,35.977,35.977,28731.207604574,0
+FEMB.US,D,20180209,000000,35.9938,36.2528,35.8267,36.1668,129105.86435231,0
+FEMB.US,D,20180212,000000,36.2143,36.3121,35.5468,35.8652,514661.70009124,0
+FEMB.US,D,20180213,000000,35.8721,36.2301,35.8721,35.9334,99778.976460535,0
+FEMB.US,D,20180214,000000,35.9275,36.4575,35.9077,36.3735,8666.1874041185,0
+FEMB.US,D,20180215,000000,36.6256,36.7374,36.6058,36.7374,8186.8114174745,0
+FEMB.US,D,20180216,000000,36.6374,36.8164,36.6128,36.7452,8824.9680579225,0
+FEMB.US,D,20180220,000000,36.7374,36.7888,36.5851,36.7106,353262.68251207,0
+FEMB.US,D,20180221,000000,36.6038,36.683,36.4239,36.5514,61023.349489684,0
+FEMB.US,D,20180222,000000,36.3873,36.5049,36.3645,36.4309,6672.8328267445,0
+FEMB.US,D,20180223,000000,36.6256,36.7374,36.6256,36.6918,17688.367102116,0
+FEMB.US,D,20180226,000000,36.9054,36.9054,36.593,36.77,284774.61961011,0
+FEMB.US,D,20180227,000000,36.8718,36.8718,36.3725,36.3725,6600.0162211783,0
+FEMB.US,D,20180228,000000,36.4199,36.4467,36.3517,36.3725,6626.3111065217,0
+FEMB.US,D,20180301,000000,36.2874,36.3201,36.0343,36.1352,152941.16657431,0
+FEMB.US,D,20180302,000000,36.1668,36.3033,36.1668,36.3033,2894.4600712553,0
+FEMB.US,D,20180305,000000,36.3457,36.4071,36.3211,36.3803,6828.5794553166,0
+FEMB.US,D,20180306,000000,36.6019,36.6019,36.4803,36.5415,5441.0185825834,0
+FEMB.US,D,20180307,000000,36.4891,36.4891,36.2775,36.3467,4344.7241321149,0
+FEMB.US,D,20180308,000000,36.2607,36.2607,36.1906,36.241,6976.2353499369,0
+FEMB.US,D,20180309,000000,36.3813,36.3893,36.3457,36.3725,3320.2349454687,0
+FEMB.US,D,20180312,000000,36.3389,36.3933,36.3181,36.3933,5282.2379287794,0
+FEMB.US,D,20180313,000000,36.4565,36.4723,36.3102,36.3102,15721.307410085,0
+FEMB.US,D,20180314,000000,36.2953,36.5584,36.2953,36.5425,14668.500654607,0
+FEMB.US,D,20180315,000000,36.2687,36.4377,36.1698,36.2518,6934.7703384339,0
+FEMB.US,D,20180316,000000,36.1698,36.2222,36.0353,36.1589,57286.441745698,0
+FEMB.US,D,20180319,000000,36.1252,36.1608,36.0996,36.1352,3578.1270901822,0
+FEMB.US,D,20180320,000000,36.2261,36.2518,36.1252,36.1786,10403.672520267,0
+FEMB.US,D,20180321,000000,36.2044,36.3745,36.1698,36.2123,17616.561838293,0
+FEMB.US,D,20180322,000000,36.4249,36.678,36.4249,36.5534,2658.8174449093,0
+FEMB.US,D,20180323,000000,36.5069,36.5119,36.1154,36.4674,111504.47264018,0
+FEMB.US,D,20180326,000000,36.6128,36.7788,36.5089,36.7562,10579.645983719,0
+FEMB.US,D,20180327,000000,36.595,36.8659,36.595,36.7908,10145.780375553,0
+FEMB.US,D,20180328,000000,36.686,36.686,36.3981,36.4249,2789.280529882,0
+FEMB.US,D,20180329,000000,36.5376,36.7403,36.3655,36.3655,87234.293468275,0
+FEMB.US,D,20180402,000000,36.2874,36.7186,36.2874,36.3981,63107.724824016,0
+FEMB.US,D,20180403,000000,36.5415,36.7038,36.5346,36.5346,8554.9398122813,0
+FEMB.US,D,20180404,000000,36.4852,36.6266,36.3111,36.4081,5050.6406694092,0
+FEMB.US,D,20180405,000000,36.6128,36.6998,36.3418,36.4753,3692.4087072513,0
+FEMB.US,D,20180406,000000,36.5307,36.5307,36.2973,36.4575,5536.084706517,0
+FEMB.US,D,20180409,000000,36.4813,36.4813,36.2953,36.2953,8809.7979317629,0
+FEMB.US,D,20180410,000000,36.2222,36.3903,36.2034,36.3655,20957.023618642,0
+FEMB.US,D,20180411,000000,36.5169,36.5445,36.3201,36.5169,8591.3481150643,0
+FEMB.US,D,20180412,000000,36.5613,36.6128,36.3981,36.4249,15239.908739953,0
+FEMB.US,D,20180413,000000,36.5346,36.5445,36.4081,36.5069,7312.0008089365,0
+FEMB.US,D,20180416,000000,36.5267,36.586,36.4625,36.5781,8527.6335851939,0
+FEMB.US,D,20180417,000000,36.8134,36.8134,36.4981,36.4981,5983.0977573538,0
+FEMB.US,D,20180418,000000,37.6827,37.6827,36.6948,36.7038,9586.5083911354,0
+FEMB.US,D,20180419,000000,36.674,36.7403,36.4981,36.6365,7543.5980683066,0
+FEMB.US,D,20180420,000000,36.5435,36.6434,36.2499,36.2499,7559.7795362102,0
+FEMB.US,D,20180423,000000,36.0521,36.2499,35.9433,35.9433,4403.3819532655,0
+FEMB.US,D,20180424,000000,36.1411,36.1411,35.6605,35.9611,8333.4559703508,0
+FEMB.US,D,20180425,000000,35.6605,35.7723,35.3708,35.4222,10458.284974442,0
+FEMB.US,D,20180426,000000,35.4766,35.7773,35.4766,35.7139,7300.8760497527,0
+FEMB.US,D,20180427,000000,35.8721,35.8899,35.4222,35.624,9842.3778523609,0
+FEMB.US,D,20180430,000000,35.5053,35.533,35.3876,35.4558,14682.659439024,0
+FEMB.US,D,20180501,000000,35.3372,35.361,35.1939,35.2166,13110.023027143,0
+FEMB.US,D,20180502,000000,35.2077,35.2077,34.8952,34.9892,10723.256511363,0
+FEMB.US,D,20180503,000000,35.0643,35.0713,34.8418,34.9595,9642.132187054,0
+FEMB.US,D,20180504,000000,34.9595,34.9595,34.7994,34.9071,13800.769438278,0
+FEMB.US,D,20180507,000000,34.8676,34.9338,34.8606,34.8606,7388.8627814785,0
+FEMB.US,D,20180508,000000,34.8606,34.8606,34.3455,34.4957,8808.7865900189,0
+FEMB.US,D,20180509,000000,34.3455,34.5047,34.3455,34.4661,6083.2205900073,0
+FEMB.US,D,20180510,000000,34.6688,34.8596,34.6194,34.6767,4597.5595681086,0
+FEMB.US,D,20180511,000000,34.8418,34.8418,34.6975,34.6975,4743.1927792409,0
+FEMB.US,D,20180514,000000,34.9832,34.9832,34.5511,34.6273,17489.132778553,0
+FEMB.US,D,20180515,000000,34.2238,34.2238,33.9954,34.0626,5217.512057165,0
+FEMB.US,D,20180516,000000,34.0934,34.2674,34.0934,34.206,13327.461502098,0
+FEMB.US,D,20180517,000000,34.3257,34.3257,33.9421,33.9944,8644.949227495,0
+FEMB.US,D,20180518,000000,33.7037,33.7176,33.4061,33.6464,20534.28276966,0
+FEMB.US,D,20180521,000000,33.9065,33.9065,33.5148,33.5821,8160.5165321312,0
+FEMB.US,D,20180522,000000,33.7621,33.9786,33.6672,33.8036,59551.847252201,0
+FEMB.US,D,20180523,000000,34.3118,34.3118,33.1095,33.6672,43313.744210945,0
+FEMB.US,D,20180524,000000,33.7433,33.8065,33.6266,33.7759,33446.082814985,0
+FEMB.US,D,20180525,000000,33.592,33.6948,33.592,33.6345,28645.243556337,0
+FEMB.US,D,20180529,000000,33.6345,33.6345,33.3913,33.3913,15685.910449046,0
+FEMB.US,D,20180530,000000,33.3339,33.594,33.326,33.592,26425.348428312,0
+FEMB.US,D,20180531,000000,33.506,33.506,33.414,33.4773,12156.327762575,0
+FEMB.US,D,20180601,000000,33.506,33.506,33.4229,33.4427,17561.949384119,0
+FEMB.US,D,20180604,000000,33.5564,33.587,33.4427,33.4427,47037.504512259,0
+FEMB.US,D,20180605,000000,33.3171,33.4605,33.3073,33.4605,11582.896993741,0
+FEMB.US,D,20180606,000000,33.4872,33.5376,33.4605,33.4773,10744.494687986,0
+FEMB.US,D,20180607,000000,33.3171,33.3171,33.1787,33.1787,10901.252658302,0
+FEMB.US,D,20180608,000000,33.2035,33.2717,33.1451,33.2449,11649.645548843,0
+FEMB.US,D,20180611,000000,33.1619,33.1827,33.1184,33.1184,5418.769064216,0
+FEMB.US,D,20180612,000000,33.1501,33.2795,33.1095,33.1095,13463.992637534,0
+FEMB.US,D,20180613,000000,33.2301,33.2301,33.0333,33.0947,13171.714873525,0
+FEMB.US,D,20180614,000000,33.1015,33.1757,32.6457,32.7575,17731.854797107,0
+FEMB.US,D,20180615,000000,32.7842,32.7842,32.3738,32.6467,19160.880681343,0
+FEMB.US,D,20180618,000000,32.8089,32.8089,32.6052,32.6457,10372.320926204,0
+FEMB.US,D,20180619,000000,32.6685,32.6685,32.4638,32.4638,10528.067554776,0
+FEMB.US,D,20180620,000000,32.6893,32.885,32.6615,32.7416,16683.093408606,0
+FEMB.US,D,20180621,000000,32.6794,32.7318,32.6121,32.6774,8478.0778397392,0
+FEMB.US,D,20180622,000000,32.5429,32.7416,32.5429,32.6883,1362.2773291338,0
+FEMB.US,D,20180625,000000,32.5063,32.6883,32.5063,32.6121,48325.953894083,0
+FEMB.US,D,20180626,000000,32.6547,32.6695,32.5893,32.5893,3371.8133744114,0
+FEMB.US,D,20180627,000000,32.5687,32.5687,32.361,32.4055,4874.6672059576,0
+FEMB.US,D,20180628,000000,32.3244,32.3956,32.2156,32.2384,28230.593441307,0
+FEMB.US,D,20180629,000000,32.5181,32.5509,32.3807,32.3807,39295.683462134,0
+FEMB.US,D,20180702,000000,32.3867,32.3956,32.2908,32.2908,15717.26204311,0
+FEMB.US,D,20180703,000000,32.6121,32.6695,32.3718,32.3956,55560.081388733,0
+FEMB.US,D,20180705,000000,32.8959,32.8959,32.6201,32.793,13263.746972227,0
+FEMB.US,D,20180706,000000,32.8682,32.9147,32.7318,32.8089,13070.580699128,0
+FEMB.US,D,20180709,000000,32.9978,33.0215,32.8959,32.8959,6454.383010046,0
+FEMB.US,D,20180710,000000,33.066,33.1115,33.0116,33.0452,30067.190048365,0
+FEMB.US,D,20180711,000000,32.9464,32.9562,32.7762,32.7822,6502.9274137568,0
+FEMB.US,D,20180712,000000,32.2236,32.975,32.2236,32.8267,15717.26204311,0
+FEMB.US,D,20180713,000000,32.886,32.9226,32.8267,32.8444,4703.7504512259,0
+FEMB.US,D,20180716,000000,32.9404,32.9908,32.886,32.9048,5189.1944883337,0
+FEMB.US,D,20180717,000000,33.0343,33.0343,32.9661,32.979,4542.947113934,0
+FEMB.US,D,20180718,000000,32.8682,32.9908,32.8682,32.9562,2888.3920207915,0
+FEMB.US,D,20180719,000000,32.6359,32.7842,32.6359,32.707,3741.9644527061,0
+FEMB.US,D,20180720,000000,33.0857,33.0857,32.976,32.9978,7924.8739057851,0
+FEMB.US,D,20180723,000000,33.0274,33.0274,32.8098,32.8276,8269.7414404804,0
+FEMB.US,D,20180724,000000,32.971,33.0957,32.9156,32.9156,7413.1349833339,0
+FEMB.US,D,20180725,000000,32.8454,33.2123,32.8454,33.1669,5606.8786285953,0
+FEMB.US,D,20180726,000000,33.33,33.33,33.0472,33.1313,57386.564578352,0
+FEMB.US,D,20180727,000000,33.5218,33.5218,33.2222,33.2776,15761.761079844,0
+FEMB.US,D,20180730,000000,33.2934,33.33,33.2588,33.3221,32925.241816838,0
+FEMB.US,D,20180731,000000,33.2677,33.3033,33.2479,33.2756,9007.0095718379,0
+FEMB.US,D,20180801,000000,33.4408,33.4408,33.1797,33.3033,43700.076757143,0
+FEMB.US,D,20180802,000000,33.1659,33.1659,33.0472,33.0779,34641.488756363,0
+FEMB.US,D,20180803,000000,32.9572,33.2509,32.9572,33.1539,19895.114787468,0
+FEMB.US,D,20180806,000000,33.0857,33.2509,33.0769,33.0769,14526.912810451,0
+FEMB.US,D,20180807,000000,33.2419,33.2677,33.1471,33.2044,15902.337582256,0
+FEMB.US,D,20180808,000000,33.1847,33.2035,33.1313,33.1659,24824.394447601,0
+FEMB.US,D,20180809,000000,32.9978,33.0126,32.8454,32.8454,53575.828887055,0
+FEMB.US,D,20180810,000000,32.4203,32.4945,32.2206,32.4203,25899.450721445,0
+FEMB.US,D,20180813,000000,32.2136,32.2136,31.8587,32.0139,37719.001683278,0
+FEMB.US,D,20180814,000000,32.0732,32.1682,31.9635,31.9872,48088.288584249,0
+FEMB.US,D,20180815,000000,31.656,31.9872,31.656,31.9872,21157.269283949,0
+FEMB.US,D,20180816,000000,32.2284,32.2284,31.9348,32.0633,26281.737900668,0
+FEMB.US,D,20180817,000000,31.8231,32.0228,31.7697,32.004,23654.272049822,0
+FEMB.US,D,20180820,000000,32.0812,32.0812,31.8824,31.9635,28658.390999008,0
+FEMB.US,D,20180821,000000,33.0333,33.0333,32.0297,32.09,33143.691633536,0
+FEMB.US,D,20180822,000000,32.4055,32.4055,32.0742,32.185,18797.808995256,0
+FEMB.US,D,20180823,000000,32.1168,32.1168,31.8815,31.8815,45318.223547502,0
+FEMB.US,D,20180824,000000,32.004,32.2394,32.004,32.2264,14509.720000804,0
+FEMB.US,D,20180827,000000,32.0386,32.3442,32.0386,32.178,26531.53931143,0
+FEMB.US,D,20180828,000000,32.3076,32.3076,32.0525,32.0584,25682.012246491,0
+FEMB.US,D,20180829,000000,31.9259,31.9536,31.8241,31.9259,16821.64722753,0
+FEMB.US,D,20180830,000000,31.7242,31.7608,31.567,31.7341,36887.67876973,0
+FEMB.US,D,20180831,000000,31.558,31.8537,31.5422,31.8419,21330.208722169,0
+FEMB.US,D,20180904,000000,31.3949,31.472,31.1062,31.2713,26965.404919595,0
+FEMB.US,D,20180905,000000,31.2713,31.2981,30.8876,31.0874,93795.878703181,0
+FEMB.US,D,20180906,000000,31.386,31.386,31.213,31.385,23196.134239802,0
+FEMB.US,D,20180907,000000,31.4384,31.4978,31.3168,31.3395,31081.565817572,0
+FEMB.US,D,20180910,000000,31.3583,31.4038,31.2615,31.2793,14663.443945888,0
+FEMB.US,D,20180911,000000,31.2615,31.4137,31.2525,31.4028,15481.619416764,0
+FEMB.US,D,20180912,000000,31.5066,31.6056,31.472,31.558,11440.297807841,0
+FEMB.US,D,20180913,000000,31.7054,31.7687,31.647,31.647,53430.195675923,0
+FEMB.US,D,20180914,000000,31.6817,31.6817,31.567,31.6392,13898.869587443,0
+FEMB.US,D,20180917,000000,31.6392,31.6985,31.558,31.571,19274.150956668,0
+FEMB.US,D,20180918,000000,31.567,31.6619,31.558,31.6619,18549.018926239,0
+FEMB.US,D,20180919,000000,31.6718,31.8468,31.6718,31.7341,15963.018086895,0
+FEMB.US,D,20180920,000000,31.9348,32.0752,31.8329,32.0159,18408.442423826,0
+FEMB.US,D,20180921,000000,31.8725,32.092,31.8725,32.0485,15779.965231236,0
+FEMB.US,D,20180924,000000,32.1978,32.1978,32.0159,32.0485,20984.329845729,0
+FEMB.US,D,20180925,000000,31.9447,32.006,31.9348,31.9843,15306.657295056,0
+FEMB.US,D,20180926,000000,31.9803,32.189,31.9803,32.189,17263.603569647,0
+FEMB.US,D,20180927,000000,32.1642,32.3026,32.1642,32.2602,18081.779040522,0
+FEMB.US,D,20180928,000000,32.2433,32.2938,32.0307,32.0406,152660.01356948,0
+FEMB.US,D,20181001,000000,32.277,32.2938,31.9892,32.2512,23183.998138874,0
+FEMB.US,D,20181002,000000,32.0159,32.2078,31.9803,31.9803,40864.274507039,0
+FEMB.US,D,20181003,000000,32.1642,32.2433,31.9001,32.0307,32055.48791702,0
+FEMB.US,D,20181004,000000,31.9071,31.9447,31.6214,31.6896,22490.217702508,0
+FEMB.US,D,20181005,000000,31.7697,31.917,31.7341,31.7776,10180.165994849,0
+FEMB.US,D,20181008,000000,31.8646,31.9121,31.7973,31.8725,71952.919716818,0
+FEMB.US,D,20181009,000000,31.6817,31.8547,31.6817,31.8231,15137.763223812,0
+FEMB.US,D,20181010,000000,31.8329,31.9001,31.7687,31.7687,17842.0910472,0
+FEMB.US,D,20181011,000000,31.9269,31.9348,31.8468,31.8468,18522.724040895,0
+FEMB.US,D,20181012,000000,31.8646,31.9269,31.7973,31.8409,8938.2383332476,0
+FEMB.US,D,20181015,000000,32.0238,32.0663,32.006,32.0564,8007.803928791,0
+FEMB.US,D,20181016,000000,32.3174,32.3174,32.2206,32.2414,8447.7375874199,0
+FEMB.US,D,20181017,000000,32.3837,32.3837,32.2334,32.2334,26313.089494732,0
+FEMB.US,D,20181018,000000,32.1731,32.3106,32.1276,32.1434,16462.620908419,0
+FEMB.US,D,20181019,000000,32.1662,32.176,32.1009,32.1197,8625.7337343595,0
+FEMB.US,D,20181022,000000,32.1098,32.1187,32.0406,32.0564,6216.717700212,0
+FEMB.US,D,20181023,000000,32.2176,32.2176,32.1098,32.1652,11653.69091582,0
+FEMB.US,D,20181024,000000,32.0564,32.0762,31.8319,31.8695,18666.334568539,0
+FEMB.US,D,20181025,000000,31.9161,31.9161,31.7855,31.8033,11903.492326581,0
+FEMB.US,D,20181026,000000,31.9892,31.9961,31.8715,31.9961,6126.7082849982,0
+FEMB.US,D,20181029,000000,31.8903,31.9803,31.7321,31.8033,12360.618794858,0
+FEMB.US,D,20181030,000000,31.8458,31.9339,31.8033,31.8389,8152.4257981794,0
+FEMB.US,D,20181031,000000,31.7133,31.7133,31.6292,31.651,6694.071003368,0
+FEMB.US,D,20181101,000000,31.8221,31.9161,31.8221,31.9161,6762.8422419582,0
+FEMB.US,D,20181102,000000,31.9259,32.0406,31.9259,31.9892,5132.5593506712,0
+FEMB.US,D,20181105,000000,32.0841,32.1741,32.0752,32.1375,6881.1692260033,0
+FEMB.US,D,20181106,000000,32.1009,32.1988,32.1009,32.1978,3034.0252319238,0
+FEMB.US,D,20181107,000000,32.3194,32.3194,32.2156,32.2522,4081.7752786815,0
+FEMB.US,D,20181108,000000,32.3392,32.3392,32.092,32.1652,7805.5355799961,0
+FEMB.US,D,20181109,000000,31.9685,32.0238,31.9477,31.9536,4451.9263569763,0
+FEMB.US,D,20181112,000000,31.9061,31.9161,31.7677,31.83,12544.682992261,0
+FEMB.US,D,20181113,000000,31.7558,31.8132,31.6698,31.742,16095.503855356,0
+FEMB.US,D,20181114,000000,31.7776,31.8903,31.7598,31.8537,11243.086167766,0
+FEMB.US,D,20181115,000000,31.8715,32.0663,31.8715,32.0663,10705.052359971,0
+FEMB.US,D,20181116,000000,32.1741,32.269,32.1563,32.2443,15497.800884667,0
+FEMB.US,D,20181119,000000,32.3669,32.3669,32.19,32.2947,11536.375273518,0
+FEMB.US,D,20181120,000000,32.2176,32.2522,32.1009,32.1563,15077.082719174,0
+FEMB.US,D,20181121,000000,32.4203,32.4609,32.273,32.2868,10111.394756258,0
+FEMB.US,D,20181123,000000,32.4282,32.4895,32.3501,32.4559,7661.9250523517,0
+FEMB.US,D,20181126,000000,32.3204,32.3679,32.1988,32.1988,14390.381675014,0
+FEMB.US,D,20181127,000000,32.2868,32.3056,32.1276,32.2522,28590.631102162,0
+FEMB.US,D,20181128,000000,32.2522,32.4638,32.1276,32.4638,30275.526447624,0
+FEMB.US,D,20181129,000000,32.6309,32.6665,32.4381,32.5479,5828.3624705257,0
+FEMB.US,D,20181130,000000,32.623,32.623,32.4875,32.5519,6148.9578033657,0
+FEMB.US,D,20181203,000000,32.7031,32.7476,32.5251,32.5341,7603.2672312011,0
+FEMB.US,D,20181204,000000,32.7555,32.7555,32.5172,32.5785,20512.033251293,0
+FEMB.US,D,20181206,000000,32.3679,32.448,32.2957,32.3214,8700.5730234136,0
+FEMB.US,D,20181207,000000,32.6151,32.6151,32.4233,32.4569,7241.2068868582,0
+FEMB.US,D,20181210,000000,32.2868,32.36,32.2176,32.2176,11379.617303202,0
+FEMB.US,D,20181211,000000,32.3936,32.3936,32.2443,32.3056,9122.302530651,0
+FEMB.US,D,20181212,000000,32.3679,32.4282,32.3125,32.3768,6957.0198568014,0
+FEMB.US,D,20181213,000000,32.448,32.5172,32.3936,32.5073,8888.6825877929,0
+FEMB.US,D,20181214,000000,32.36,32.4371,32.2868,32.3402,11090.373564426,0
+FEMB.US,D,20181217,000000,32.3501,32.3669,32.2621,32.3056,14790.873005629,0
+FEMB.US,D,20181218,000000,32.3402,32.5439,32.3402,32.3679,19027.383571138,0
+FEMB.US,D,20181219,000000,32.449,32.624,32.4035,32.4114,27117.106181192,0
+FEMB.US,D,20181220,000000,32.714,32.7486,32.5083,32.7486,272397.81934736,0
+FEMB.US,D,20181221,000000,32.6329,32.803,32.4994,32.4994,35428.312633175,0
+FEMB.US,D,20181224,000000,32.5537,32.7229,32.5449,32.6962,10047.680226388,0
+FEMB.US,D,20181226,000000,32.4391,32.7318,32.4391,32.5983,16220.910231608,0
+FEMB.US,D,20181227,000000,32.6527,32.794,32.623,32.6685,22356.720592303,0
+FEMB.US,D,20181228,000000,32.7565,32.8108,32.7318,32.8108,8513.4748007783,0
+FEMB.US,D,20181231,000000,32.7229,32.8544,32.6863,32.8544,14576.468555906,0
+FEMB.US,D,20190102,000000,32.7318,32.9236,32.7318,32.8198,7353.4658204394,0
+FEMB.US,D,20190103,000000,32.8286,32.9622,32.8286,32.9522,9818.1056505056,0
+FEMB.US,D,20190104,000000,33.1847,33.2895,32.9898,33.2717,265694.64626829,0
+FEMB.US,D,20190107,000000,33.4576,33.6197,33.3695,33.4318,8019.9400297187,0
+FEMB.US,D,20190108,000000,33.4486,33.4486,33.3695,33.4318,40275.673612045,0
+FEMB.US,D,20190109,000000,33.4368,33.5644,33.4328,33.4842,10300.515662381,0
+FEMB.US,D,20190110,000000,33.6276,33.6276,33.4437,33.5218,14881.893762586,0
+FEMB.US,D,20190111,000000,33.3982,33.5288,33.3982,33.4486,6036.6988697845,0
+FEMB.US,D,20190114,000000,33.6029,33.6612,33.4664,33.6612,9926.3192171108,0
+FEMB.US,D,20190115,000000,33.5218,33.6108,33.4576,33.4576,9206.2438954009,0
+FEMB.US,D,20190116,000000,33.4842,33.7502,33.4842,33.6158,30926.830530744,0
+FEMB.US,D,20190117,000000,33.4388,33.5644,33.417,33.4664,20920.615315859,0
+FEMB.US,D,20190118,000000,33.4754,33.5782,33.4081,33.5356,11020.590984091,0
+FEMB.US,D,20190122,000000,33.4388,33.5466,33.329,33.3794,3708.5901751549,0
+FEMB.US,D,20190123,000000,33.5653,33.6128,33.4764,33.5653,33771.734856544,0
+FEMB.US,D,20190124,000000,33.6039,33.6543,33.5218,33.5544,3581.1611154141,0
+FEMB.US,D,20190125,000000,33.6375,33.8333,33.6128,33.8333,7335.2616690479,0
+FEMB.US,D,20190128,000000,33.6632,33.769,33.5258,33.591,4927.2569766443,0
+FEMB.US,D,20190129,000000,33.7433,33.7522,33.6464,33.6464,4180.8867695911,0
+FEMB.US,D,20190130,000000,33.7018,33.9638,33.7018,33.945,10219.608322863,0
+FEMB.US,D,20190131,000000,34.1092,34.296,34.1092,34.296,64119.066567991,0
+FEMB.US,D,20190201,000000,34.5927,34.5927,34.2624,34.2624,45415.312354924,0
+FEMB.US,D,20190204,000000,34.3148,34.3791,34.2802,34.2891,7789.3541120925,0
+FEMB.US,D,20190205,000000,34.4681,34.5966,34.3059,34.5798,134178.75454009,0
+FEMB.US,D,20190206,000000,34.4759,34.4839,34.2644,34.3257,20260.209157044,0
+FEMB.US,D,20190207,000000,34.4591,34.4591,34.2674,34.3692,37674.502646542,0
+FEMB.US,D,20190208,000000,34.3425,34.3791,34.0844,34.1566,98480.413661272,0
+FEMB.US,D,20190211,000000,34.128,34.1655,33.9421,33.9816,13634.909392266,0
+FEMB.US,D,20190212,000000,34.1092,34.2021,34.0241,34.128,7261.4337217377,0
+FEMB.US,D,20190213,000000,33.8867,34.1378,33.8085,33.9055,6314.8178493775,0
+FEMB.US,D,20190214,000000,33.6454,33.8758,33.6454,33.8758,4423.608788145,0
+FEMB.US,D,20190215,000000,33.9421,34.119,33.8561,34.1092,7609.335281665,0
+FEMB.US,D,20190219,000000,34.1052,34.2486,34.1012,34.207,8379.9776905737,0
+FEMB.US,D,20190220,000000,34.1912,34.3277,34.1912,34.2891,8142.3123807396,0
+FEMB.US,D,20190221,000000,34.1824,34.1992,34.0943,34.1992,11845.845847175,0
+FEMB.US,D,20190222,000000,34.1992,34.2891,34.1092,34.2802,10983.171339564,0
+FEMB.US,D,20190225,000000,34.3692,34.4365,34.2832,34.3059,4035.2535584587,0
+FEMB.US,D,20190226,000000,34.388,34.4591,34.3227,34.4581,6655.6400170969,0
+FEMB.US,D,20190227,000000,34.4413,34.4413,34.3059,34.4315,7353.4658204394,0
+FEMB.US,D,20190228,000000,34.388,34.4413,34.2386,34.3524,19984.112860938,0
+FEMB.US,D,20190301,000000,34.1646,34.1882,34.0103,34.1002,14563.321113234,0
+FEMB.US,D,20190304,000000,34.0834,34.0914,34.037,34.0864,9522.793861265,0
+FEMB.US,D,20190305,000000,34.1902,34.1902,34.0646,34.0646,3900.7451065101,0
+FEMB.US,D,20190306,000000,34.1734,34.1734,33.9489,33.9954,12844.040148478,0
+FEMB.US,D,20190307,000000,33.9035,33.9035,33.7146,33.7413,4952.5405202437,0
+FEMB.US,D,20190308,000000,33.7334,33.7878,33.6988,33.6988,7984.5430686796,0
+FEMB.US,D,20190311,000000,33.8313,33.8857,33.8145,33.8589,12903.709311372,0
+FEMB.US,D,20190312,000000,34.0568,34.0568,33.9133,33.9667,14144.625631229,0
+FEMB.US,D,20190313,000000,34.0646,34.0646,33.9677,34.037,24485.59496337,0
+FEMB.US,D,20190314,000000,34.1646,34.1646,34.0103,34.0103,12043.05748725,0
+FEMB.US,D,20190315,000000,33.9035,34.1468,33.8511,33.9767,18963.669041268,0
+FEMB.US,D,20190318,000000,34.123,34.3148,34.123,34.3148,7752.9458093094,0
+FEMB.US,D,20190319,000000,34.1546,34.3227,34.1546,34.296,5718.1262204325,0
+FEMB.US,D,20190320,000000,34.296,34.5413,34.2802,34.4829,20823.526508437,0
+FEMB.US,D,20190321,000000,34.65,34.6579,34.3781,34.5521,74429.695647812,0
+FEMB.US,D,20190322,000000,34.3514,34.3514,33.9915,33.9915,10612.008919526,0
+FEMB.US,D,20190325,000000,34.206,34.2792,34.0587,34.214,4569.2419992773,0
+FEMB.US,D,20190326,000000,34.3514,34.3514,34.126,34.2426,9756.4138041231,0
+FEMB.US,D,20190327,000000,34.3514,34.3514,34.0548,34.1002,13308.246008962,0
+FEMB.US,D,20190328,000000,34.0548,34.0548,33.8561,33.9915,7513.2578159874,0
+FEMB.US,D,20190329,000000,33.9183,34.0982,33.7937,34.0982,90788.148356601,0
+FEMB.US,D,20190401,000000,34.035,34.2881,34.035,34.1882,17741.968214547,0
+FEMB.US,D,20190402,000000,34.0904,34.3316,34.0904,34.2426,16413.065162964,0
+FEMB.US,D,20190403,000000,34.5096,34.5096,34.2446,34.3989,11984.399666099,0
+FEMB.US,D,20190404,000000,34.1448,34.4513,34.1448,34.215,11606.157853853,0
+FEMB.US,D,20190405,000000,34.2792,34.3969,34.2792,34.3781,14777.725562957,0
+FEMB.US,D,20190408,000000,34.2426,34.4691,34.2426,34.3593,10752.585421938,0
+FEMB.US,D,20190409,000000,34.4413,34.561,34.3969,34.4048,12044.068828993,0
+FEMB.US,D,20190410,000000,34.4245,34.5303,34.4245,34.5017,15126.638464628,0
+FEMB.US,D,20190411,000000,34.5205,34.74,34.4147,34.5571,104305.74210657,0
+FEMB.US,D,20190412,000000,34.5017,34.5946,34.5017,34.5017,11015.534275371,0
+FEMB.US,D,20190415,000000,34.2703,34.5571,34.2703,34.4513,11937.877945876,0
+FEMB.US,D,20190416,000000,34.3415,34.4581,34.3415,34.4117,13888.756170004,0
+FEMB.US,D,20190417,000000,34.4245,34.5017,34.4245,34.4759,18916.135979301,0
+FEMB.US,D,20190418,000000,34.3682,34.4601,34.3682,34.4097,10024.419366276,0
+FEMB.US,D,20190422,000000,34.3217,34.5017,34.3217,34.3781,18928.272080229,0
+FEMB.US,D,20190423,000000,34.3217,34.3593,34.214,34.2416,16419.133213428,0
+FEMB.US,D,20190424,000000,34.1704,34.1892,33.9173,34.1338,14745.36262715,0
+FEMB.US,D,20190425,000000,33.9084,33.944,33.7275,33.7433,39843.830687368,0
+FEMB.US,D,20190426,000000,34.0607,34.0607,33.8837,33.9173,12468.832361463,0
+FEMB.US,D,20190429,000000,33.8609,34.0607,33.8609,33.9618,6609.1182968741,0
+FEMB.US,D,20190430,000000,33.8075,34.0429,33.8075,34.0419,13909.994346626,0
+FEMB.US,D,20190501,000000,33.9173,34.2604,33.9173,34.0073,43007.30766252,0
+FEMB.US,D,20190502,000000,33.9618,33.9717,33.7245,33.7581,9669.4384141413,0
+FEMB.US,D,20190503,000000,33.9895,34.0241,33.8541,34.0241,10050.71425162,0
+FEMB.US,D,20190506,000000,33.7354,34.0073,33.7354,34.0043,18731.060440154,0
+FEMB.US,D,20190507,000000,33.8215,33.9173,33.7176,33.8461,9145.5633907624,0
+FEMB.US,D,20190508,000000,33.591,33.944,33.591,33.7809,52239.846443264,0
+FEMB.US,D,20190509,000000,33.7008,33.8451,33.5278,33.6909,23532.911040545,0
+FEMB.US,D,20190510,000000,33.9351,33.9351,33.7354,33.8353,115441.62604947,0
+FEMB.US,D,20190513,000000,33.6187,33.7176,33.5821,33.5999,47327.75959278,0
+FEMB.US,D,20190514,000000,33.6622,33.8205,33.591,33.8007,24706.067463555,0
+FEMB.US,D,20190515,000000,33.501,33.9262,33.501,33.8353,14481.402431972,0
+FEMB.US,D,20190516,000000,33.8541,33.8936,33.6444,33.6622,20513.044593037,0
+FEMB.US,D,20190517,000000,33.5456,33.6721,33.4634,33.4634,12804.597820463,0
+FEMB.US,D,20190520,000000,33.501,33.5722,33.4634,33.511,15505.891618619,0
+FEMB.US,D,20190521,000000,33.2914,33.6543,33.2914,33.6454,10675.723449396,0
+FEMB.US,D,20190522,000000,33.6454,33.7443,33.5278,33.6197,10780.902990769,0
+FEMB.US,D,20190523,000000,33.5208,33.7018,33.5208,33.6691,12571.989219349,0
+FEMB.US,D,20190524,000000,33.768,33.8471,33.7532,33.8421,12193.747407102,0
+FEMB.US,D,20190528,000000,33.8283,33.8907,33.6919,33.7275,14219.464920283,0
+FEMB.US,D,20190529,000000,33.682,33.8709,33.6731,33.8709,18168.754430504,0
+FEMB.US,D,20190530,000000,33.7097,33.9539,33.7097,33.8817,18360.909361859,0
+FEMB.US,D,20190531,000000,33.6632,33.945,33.6632,33.945,15082.139427894,0
+FEMB.US,D,20190603,000000,34.2179,34.2278,33.9915,34.1852,17407.214097291,0
+FEMB.US,D,20190604,000000,34.0636,34.3721,34.0636,34.118,17153.367319554,0
+FEMB.US,D,20190605,000000,34.4819,34.4889,34.1852,34.2842,11101.498323609,0
+FEMB.US,D,20190606,000000,34.4285,34.5452,34.1784,34.4365,19856.683801197,0
+FEMB.US,D,20190607,000000,34.3168,34.745,34.3168,34.5284,20130.757413815,0
+FEMB.US,D,20190610,000000,34.6006,34.6006,34.4315,34.4819,30515.214440946,0
+FEMB.US,D,20190611,000000,34.6095,34.7548,34.6095,34.7162,16110.673981516,0
+FEMB.US,D,20190612,000000,34.6372,34.7994,34.6372,34.7133,18380.124854994,0
+FEMB.US,D,20190613,000000,34.5541,34.6975,34.5541,34.6609,21449.547047957,0
+FEMB.US,D,20190614,000000,34.7162,34.829,34.6846,34.6984,11626.384688733,0
+FEMB.US,D,20190617,000000,34.6806,34.9546,34.6806,34.6896,20775.993446471,0
+FEMB.US,D,20190618,000000,34.745,35.2304,34.745,34.8576,31706.575015349,0
+FEMB.US,D,20190619,000000,35.2482,35.2739,34.8922,35.1435,23695.737061325,0
+FEMB.US,D,20190620,000000,35.5132,35.5953,35.2571,35.4034,14625.012959617,0
+FEMB.US,D,20190621,000000,35.4302,35.4302,35.1671,35.2047,12975.514575194,0
+FEMB.US,D,20190624,000000,35.438,35.531,35.3214,35.4124,13823.018956645,0
+FEMB.US,D,20190625,000000,35.5498,35.5953,35.359,35.4648,16238.103041257,0
+FEMB.US,D,20190626,000000,35.3669,35.5953,35.3293,35.4164,51532.918564226,0
+FEMB.US,D,20190627,000000,35.5854,35.6754,35.4034,35.6477,11782.131317304,0
+FEMB.US,D,20190628,000000,35.8593,35.8593,35.3115,35.3471,106395.17414962,0
+FEMB.US,D,20190701,000000,35.8741,35.8741,35.533,35.5448,34506.980304414,0
+FEMB.US,D,20190702,000000,35.4568,35.7229,35.4568,35.5498,24421.880433499,0
+FEMB.US,D,20190703,000000,35.5587,35.8237,35.5587,35.8138,23559.205925889,0
+FEMB.US,D,20190705,000000,35.6408,35.8652,35.6408,35.8237,19815.218789695,0
+FEMB.US,D,20190708,000000,35.8237,35.979,35.8237,35.8415,20324.935028658,0
+FEMB.US,D,20190709,000000,35.8237,35.8237,35.6556,35.7229,10948.78572027,0
+FEMB.US,D,20190710,000000,35.7961,35.9137,34.7262,35.7407,301361.63555305,0
+FEMB.US,D,20190711,000000,35.969,36.0066,35.884,35.9008,124572.01931408,0
+FEMB.US,D,20190712,000000,36.1796,36.1796,35.8138,35.9512,97326.472731397,0
+FEMB.US,D,20190715,000000,36.241,36.241,36.0007,36.0007,18319.444350356,0
+FEMB.US,D,20190716,000000,36.0956,36.1046,36.0165,36.067,11588.965044205,0
+FEMB.US,D,20190717,000000,35.9977,36.067,35.9602,36.0382,9228.4934137684,0
+FEMB.US,D,20190718,000000,36.2677,36.3981,35.9592,36.3705,74716.9167031,0
+FEMB.US,D,20190719,000000,36.3981,36.9371,36.2825,36.4575,45323.280256222,0
+FEMB.US,D,20190722,000000,36.3606,36.4327,36.2825,36.326,20449.330063167,0
+FEMB.US,D,20190723,000000,36.3705,36.4179,36.2973,36.3883,71873.023719044,0
+FEMB.US,D,20190724,000000,36.3507,36.3507,36.1786,36.1786,18140.436861672,0
+FEMB.US,D,20190725,000000,36.1866,36.2597,36.1134,36.1994,21500.114135156,0
+FEMB.US,D,20190726,000000,36.0758,36.1599,35.882,36.0492,28564.336216819,0
+FEMB.US,D,20190729,000000,35.9572,35.9671,35.8039,35.9394,10146.791717298,0
+FEMB.US,D,20190730,000000,35.977,36.1134,35.8899,35.9394,17455.758501002,0
+FEMB.US,D,20190731,000000,36.0224,36.0224,35.8158,35.8573,17594.312319926,0
+FEMB.US,D,20190801,000000,35.6279,35.7941,35.5014,35.5913,12086.545182241,0
+FEMB.US,D,20190802,000000,35.4707,35.5458,35.2818,35.3332,10395.581786315,0
+FEMB.US,D,20190805,000000,35.1493,35.2344,34.9803,35.0683,17874.453983007,0
+FEMB.US,D,20190806,000000,35.1879,35.2423,35.0455,35.1879,24194.328541105,0
+FEMB.US,D,20190807,000000,34.9941,35.2986,34.9941,35.1829,15768.840472052,0
+FEMB.US,D,20190808,000000,35.2601,35.4707,35.2057,35.4618,19199.311667614,0
+FEMB.US,D,20190809,000000,35.5458,35.5458,35.1493,35.4173,170844.94946788,0
+FEMB.US,D,20190812,000000,35.2255,35.4994,35.1059,35.2255,19010.190761491,0
+FEMB.US,D,20190813,000000,35.1593,35.3986,35.1593,35.3076,15117.536388933,0
+FEMB.US,D,20190814,000000,35.1593,35.2888,35.0723,35.0781,17564.983409351,0
+FEMB.US,D,20190815,000000,35.1493,35.1879,35.0228,35.1879,17916.930336255,0
+FEMB.US,D,20190816,000000,35.2512,35.2986,35.0781,35.0781,11862.027315078,0
+FEMB.US,D,20190819,000000,35.0139,35.1405,35.004,35.1059,14164.852466109,0
+FEMB.US,D,20190820,000000,35.004,35.1127,34.9872,35.004,16490.93847725,0
+FEMB.US,D,20190821,000000,35.0515,35.3442,35.0515,35.1879,18480.247687648,0
+FEMB.US,D,20190822,000000,35.1059,35.1603,35.0327,35.1059,13688.510504696,0
+FEMB.US,D,20190823,000000,34.8586,35.1603,34.8586,34.9674,15227.772639026,0
+FEMB.US,D,20190826,000000,34.8586,35.0139,34.8586,34.92,12525.467499126,0
+FEMB.US,D,20190827,000000,34.8626,34.9674,34.8488,34.8488,15574.662857209,0
+FEMB.US,D,20190828,000000,34.6896,34.9476,34.6806,34.733,25911.586822374,0
+FEMB.US,D,20190829,000000,34.7034,34.825,34.6787,34.746,12419.276616008,0
+FEMB.US,D,20190830,000000,34.6283,34.9476,34.6283,34.7914,25845.849609016,0
+FEMB.US,D,20190903,000000,34.91,34.9941,34.8102,34.92,14719.067741806,0
+FEMB.US,D,20190904,000000,34.9387,35.1879,34.9387,35.0445,6314.8178493775,0
+FEMB.US,D,20190905,000000,35.0929,35.3639,35.0929,35.0969,14119.34208763,0
+FEMB.US,D,20190906,000000,35.2799,35.3639,35.1315,35.1415,16047.970793389,0
+FEMB.US,D,20190909,000000,35.1503,35.2898,35.1503,35.2433,10838.549470176,0
+FEMB.US,D,20190910,000000,35.1879,35.2621,35.179,35.2611,7658.8910271198,0
+FEMB.US,D,20190911,000000,35.2522,35.354,35.2522,35.3174,25286.577624597,0
+FEMB.US,D,20190912,000000,35.354,35.5745,35.354,35.5577,13082.716800056,0
+FEMB.US,D,20190913,000000,35.4914,35.7407,35.4914,35.6467,31437.558111451,0
+FEMB.US,D,20190916,000000,35.5202,35.5864,35.5014,35.5014,11451.422567025,0
+FEMB.US,D,20190917,000000,35.3728,35.538,35.3728,35.5014,34735.543538552,0
+FEMB.US,D,20190918,000000,35.5112,35.5112,35.3837,35.3837,11347.254367395,0
+FEMB.US,D,20190919,000000,35.5478,35.6032,35.4726,35.4726,12266.564012668,0
+FEMB.US,D,20190920,000000,35.4826,35.4826,35.3352,35.3827,30120.791160796,0
+FEMB.US,D,20190923,000000,35.1978,35.4192,35.1978,35.4124,11736.620938825,0
+FEMB.US,D,20190924,000000,35.4726,35.5943,35.3085,35.4134,112321.63676931,0
+FEMB.US,D,20190925,000000,35.3916,35.4282,35.3174,35.3728,15631.297994872,0
+FEMB.US,D,20190926,000000,35.3352,35.5953,35.1781,35.1988,15289.464485408,0
+FEMB.US,D,20190927,000000,35.3076,35.4282,35.1444,35.1691,42075.861916319,0
+FEMB.US,D,20190930,000000,35.0761,35.2601,35.0545,35.1968,95384.696582966,0
+FEMB.US,D,20191001,000000,35.1968,35.2423,34.9783,35.0287,27618.731686202,0
+FEMB.US,D,20191002,000000,34.9921,35.2888,34.9209,35.1345,18136.391494697,0
+FEMB.US,D,20191003,000000,35.2007,35.354,35.1781,35.2551,19938.60248246,0
+FEMB.US,D,20191004,000000,35.2986,35.5389,35.2986,35.4192,17611.505129574,0
+FEMB.US,D,20191007,000000,35.4352,35.6319,35.3916,35.4352,12835.949414526,0
+FEMB.US,D,20191008,000000,35.354,35.4094,35.3076,35.358,13272.849047922,0
+FEMB.US,D,20191009,000000,35.4638,35.4707,35.3442,35.4272,11129.815892441,0
+FEMB.US,D,20191010,000000,35.5488,35.5488,35.448,35.5004,15451.279164444,0
+FEMB.US,D,20191011,000000,35.5953,35.8227,35.3442,35.5854,36946.33659088,0
+FEMB.US,D,20191014,000000,35.5488,35.7239,35.5389,35.5528,10985.194023052,0
+FEMB.US,D,20191015,000000,35.6665,35.6665,35.5112,35.5112,11690.099218602,0
+FEMB.US,D,20191016,000000,35.53,35.623,35.4638,35.5212,14875.825712122,0
+FEMB.US,D,20191017,000000,35.6527,35.7327,35.6042,35.6912,13316.336742914,0
+FEMB.US,D,20191018,000000,35.6042,35.8781,35.6042,35.8326,11679.985801162,0
+FEMB.US,D,20191021,000000,35.8633,36.0026,35.7703,35.9008,17001.666057958,0
+FEMB.US,D,20191022,000000,35.8731,36.0976,35.8731,36.0304,22802.722301395,0
+FEMB.US,D,20191023,000000,36.056,36.235,36.0224,36.0936,16848.953454617,0
+FEMB.US,D,20191024,000000,36.2617,36.2696,36.0382,36.15,22351.663883583,0
+FEMB.US,D,20191025,000000,36.1411,36.1688,36.0224,36.1036,29576.689302538,0
+FEMB.US,D,20191028,000000,36.2113,36.2795,36.1223,36.1223,15818.396217507,0
+FEMB.US,D,20191029,000000,36.2518,36.2518,36.0848,36.0936,21724.632002319,0
+FEMB.US,D,20191030,000000,35.974,36.056,35.9077,35.9463,26091.605652801,0
+FEMB.US,D,20191031,000000,35.9275,35.9463,35.4904,35.6566,492848.07001546,0
+FEMB.US,D,20191101,000000,35.7041,36.15,35.7041,35.8445,56361.064049961,0
+FEMB.US,D,20191104,000000,35.9641,36.056,35.9285,36.0136,45537.684705945,0
+FEMB.US,D,20191105,000000,35.9275,36.1688,35.9275,36.1322,30056.065289181,0
+FEMB.US,D,20191106,000000,36.235,36.2518,35.9463,36.0382,26490.074299927,0
+FEMB.US,D,20191107,000000,35.7891,36.1036,35.7891,35.9552,34718.350728904,0
+FEMB.US,D,20191108,000000,36.0036,36.0036,35.7417,35.8069,29121.585517749,0
+FEMB.US,D,20191111,000000,35.6843,35.7891,35.6843,35.708,8234.3444794413,0
+FEMB.US,D,20191112,000000,35.6655,35.6655,35.4994,35.5508,11472.660743648,0
+FEMB.US,D,20191113,000000,35.4529,35.4529,35.2868,35.3085,12263.529987437,0
+FEMB.US,D,20191114,000000,35.3095,35.4252,35.3095,35.3976,10722.245169619,0
+FEMB.US,D,20191115,000000,35.351,35.7881,35.351,35.5419,31943.228983438,0
+FEMB.US,D,20191118,000000,35.4164,35.6398,35.4164,35.5518,63620.475088211,0
+FEMB.US,D,20191119,000000,35.4904,35.5735,35.4707,35.528,15012.356847559,0
+FEMB.US,D,20191120,000000,35.5834,35.7891,35.4856,35.532,28877.852157451,0
+FEMB.US,D,20191121,000000,35.5933,35.7417,35.5933,35.6576,24231.748185632,0
+FEMB.US,D,20191122,000000,35.4806,35.6922,35.4806,35.6527,24058.808747412,0
+FEMB.US,D,20191125,000000,35.5933,35.5933,35.5192,35.5468,17534.643157032,0
+FEMB.US,D,20191126,000000,35.4252,35.4806,35.3698,35.4134,19668.574236818,0
+FEMB.US,D,20191127,000000,35.6309,35.6309,35.2749,35.3184,114869.20662238,0
+FEMB.US,D,20191129,000000,35.528,35.528,35.1345,35.2957,24267.145146671,0
+FEMB.US,D,20191202,000000,35.36,35.3698,35.2759,35.3174,6683.9575859282,0
+FEMB.US,D,20191203,000000,35.1909,35.3066,34.8932,35.2383,78552.935937996,0
+FEMB.US,D,20191204,000000,35.4994,35.4994,35.3036,35.3659,13862.46128466,0
+FEMB.US,D,20191205,000000,35.6398,35.6398,35.4202,35.449,18444.850726609,0
+FEMB.US,D,20191206,000000,35.4342,35.6309,35.4342,35.5607,15372.394508414,0
+FEMB.US,D,20191209,000000,35.6576,35.6853,35.6408,35.6527,15631.297994872,0
+FEMB.US,D,20191210,000000,35.528,35.6398,35.528,35.6032,34680.931084377,0
+FEMB.US,D,20191211,000000,35.7239,35.8089,35.6358,35.7753,18821.069855368,0
+FEMB.US,D,20191212,000000,35.7239,35.9858,35.7239,35.9552,46691.62563582,0
+FEMB.US,D,20191213,000000,36.153,36.2004,35.8989,35.9552,31359.684797165,0
+FEMB.US,D,20191216,000000,35.8692,36.0314,35.8692,35.975,31487.113856905,0
+FEMB.US,D,20191217,000000,36.067,36.067,35.9552,35.9878,20923.64934109,0
+FEMB.US,D,20191218,000000,36.1055,36.1055,35.9948,36.0502,51552.134057362,0
+FEMB.US,D,20191219,000000,36.0502,36.153,36.0502,36.1154,9763.4931963309,0
+FEMB.US,D,20191220,000000,36.2558,36.2558,36.0768,36.1233,28506.689737412,0
+FEMB.US,D,20191223,000000,36.2736,36.2736,36.1154,36.1154,13770.429185959,0
+FEMB.US,D,20191224,000000,36.144,36.3033,36.144,36.2192,27143.401066534,0
+FEMB.US,D,20191226,000000,36.2736,36.3231,36.2736,36.3033,10486.602543272,0
+FEMB.US,D,20191227,000000,36.3685,36.5287,36.3587,36.5089,16213.830839401,0
+FEMB.US,D,20191230,000000,36.3587,36.5564,36.3587,36.5287,250711.61833131,0
+FEMB.US,D,20191231,000000,36.4535,36.773,36.4535,36.6414,71542.314968764,0
+FEMB.US,D,20200102,000000,36.6592,36.9687,36.6414,36.8857,178533.16940558,0
+FEMB.US,D,20200103,000000,37.0815,37.0815,36.6533,36.7057,289475.33603611,0
+FEMB.US,D,20200106,000000,36.5188,36.7254,36.5188,36.6414,54901.697913406,0
+FEMB.US,D,20200107,000000,36.6316,36.6316,36.4713,36.5425,170320.06310277,0
+FEMB.US,D,20200108,000000,36.5475,36.7917,36.5475,36.7581,36756.204343013,0
+FEMB.US,D,20200109,000000,36.9786,36.9786,36.7057,36.7156,33923.436118141,0
+FEMB.US,D,20200110,000000,36.6128,36.8748,36.6128,36.7008,60397.328950164,0
+FEMB.US,D,20200113,000000,36.6968,36.6968,36.6216,36.6414,53621.339265534,0
+FEMB.US,D,20200114,000000,36.6592,36.8086,36.6592,36.7018,40231.17457531,0
+FEMB.US,D,20200115,000000,36.6316,36.7156,36.5841,36.6197,504810.22016319,0
+FEMB.US,D,20200116,000000,36.6038,36.7156,36.6038,36.6494,37142.536889212,0
+FEMB.US,D,20200117,000000,36.678,36.7156,36.6384,36.6494,83739.096401098,0
+FEMB.US,D,20200121,000000,36.856,36.856,36.6187,36.6316,34968.152139667,0
+FEMB.US,D,20200122,000000,36.763,36.9232,36.6948,36.7146,150205.48715686,0
+FEMB.US,D,20200123,000000,36.9895,36.9895,36.5653,36.7344,88400.370499077,0
+FEMB.US,D,20200124,000000,36.686,36.8006,36.6484,36.768,201032.48918379,0
+FEMB.US,D,20200127,000000,36.2172,36.5554,36.2172,36.5059,82751.015517235,0
+FEMB.US,D,20200128,000000,36.4615,36.5366,36.2706,36.5119,49832.853092605,0
+FEMB.US,D,20200129,000000,36.6681,36.6681,36.5613,36.6206,64199.973907508,0
+FEMB.US,D,20200130,000000,36.3755,36.593,36.3477,36.4515,36866.440593107,0
+FEMB.US,D,20200131,000000,36.2528,36.2706,36.1747,36.2172,75858.721532048,0
+FEMB.US,D,20200203,000000,36.4515,36.4881,36.2924,36.3755,109395.82510399,0
+FEMB.US,D,20200204,000000,36.5554,36.6206,36.501,36.5366,85872.01613914,0
+FEMB.US,D,20200205,000000,36.677,36.677,36.5465,36.6206,39086.335721131,0
+FEMB.US,D,20200206,000000,36.6128,36.6128,36.4249,36.4417,43843.687284787,0
+FEMB.US,D,20200207,000000,36.2261,36.3003,36.1688,36.2261,52372.332211725,0
+FEMB.US,D,20200210,000000,36.3755,36.3755,36.1599,36.1599,71759.753443719,0
+FEMB.US,D,20200211,000000,36.1786,36.4615,36.1786,36.3359,42245.767329307,0
+FEMB.US,D,20200212,000000,36.2706,36.3467,36.235,36.2815,534071.3708416,0
+FEMB.US,D,20200213,000000,36.1786,36.3953,36.1786,36.2449,190739.05291361,0
+FEMB.US,D,20200214,000000,36.4515,36.4515,36.2924,36.3299,47258.988354189,0
+FEMB.US,D,20200218,000000,36.2805,36.3467,36.1974,36.2222,518462.3223651,0
+FEMB.US,D,20200219,000000,36.3102,36.3102,35.9908,36.1678,54124.987454034,0
+FEMB.US,D,20200220,000000,36.0194,36.0916,35.971,35.9849,67450.426272642,0
+FEMB.US,D,20200221,000000,35.9611,36.2232,35.9611,36.15,41920.115287748,0
+FEMB.US,D,20200224,000000,35.6111,35.9038,35.6111,35.8543,41699.642787561,0
+FEMB.US,D,20200225,000000,35.8939,35.9334,35.7159,35.7773,59712.650589493,0
+FEMB.US,D,20200226,000000,36.0274,36.0274,35.6487,35.7021,92018.951259018,0
+FEMB.US,D,20200227,000000,35.4885,35.535,35.2146,35.2146,177492.49875103,0
+FEMB.US,D,20200228,000000,34.8744,35.0633,34.742,34.8873,68107.798406226,0
+FEMB.US,D,20200302,000000,34.7786,35.2334,34.7786,35.2245,121566.31165098,0
+FEMB.US,D,20200303,000000,35.2334,35.8197,35.2334,35.5726,78569.1174059,0
+FEMB.US,D,20200304,000000,35.6309,35.7525,35.5172,35.6358,46867.599099271,0
+FEMB.US,D,20200305,000000,35.4688,35.6111,35.2047,35.264,63943.093104539,0
+FEMB.US,D,20200306,000000,35.092,35.2047,34.9575,35.0593,52420.876615436,0
+FEMB.US,D,20200309,000000,34.2199,35.621,32.3847,32.981,100237.11427056,0
+FEMB.US,D,20200310,000000,33.3211,33.6533,33.3211,33.4902,45160.454235442,0
+FEMB.US,D,20200311,000000,33.4922,34.126,33.1599,33.3488,73802.663766547,0
+FEMB.US,D,20200312,000000,32.1948,33.6919,28.8943,31.7697,80727.320687541,0
+FEMB.US,D,20200313,000000,32.7822,32.7822,31.1942,31.2981,51085.90551339,0
+FEMB.US,D,20200316,000000,29.9049,33.2281,28.9784,30.423,155011.38312423,0
+FEMB.US,D,20200317,000000,30.2548,30.4348,29.4984,29.9731,115062.37289548,0
+FEMB.US,D,20200318,000000,29.9443,30.152,28.6283,29.3956,71409.829200303,0
+FEMB.US,D,20200319,000000,26.7347,29.3293,26.7347,28.7271,103592.74617706,0
+FEMB.US,D,20200320,000000,28.212,29.0534,27.4853,28.5067,33932.538193836,0
+FEMB.US,D,20200323,000000,27.8719,28.4582,27.8719,28.212,56217.453522317,0
+FEMB.US,D,20200324,000000,28.307,28.8844,27.4467,28.6837,70054.631263377,0
+FEMB.US,D,20200325,000000,28.5453,30.3024,28.3268,30.0877,167430.65974023,0
+FEMB.US,D,20200326,000000,29.8949,30.6811,28.6293,30.334,71361.284796593,0
+FEMB.US,D,20200327,000000,29.8307,30.6079,28.3366,30.2094,675756.30380547,0
+FEMB.US,D,20200330,000000,30.6711,30.6711,29.2621,29.9246,271037.56470171,0
+FEMB.US,D,20200331,000000,29.7753,30.4437,29.7753,29.9246,273170.48443975,0
+FEMB.US,D,20200401,000000,29.3679,30.3122,29.3679,29.7526,59515.438949418,0
+FEMB.US,D,20200402,000000,29.5083,29.7753,29.3768,29.5786,62963.102954627,0
+FEMB.US,D,20200403,000000,29.7456,29.7456,28.9784,29.4144,61235.731255918,0
+FEMB.US,D,20200406,000000,29.4421,29.4895,28.8271,29.4559,31701.518306629,0
+FEMB.US,D,20200407,000000,29.7555,30.1135,29.7555,30.1135,20915.558607139,0
+FEMB.US,D,20200408,000000,29.7358,30.3804,29.7358,30.1649,30298.787307735,0
+FEMB.US,D,20200409,000000,30.0571,30.7295,29.9345,30.4981,111276.92074778,0
+FEMB.US,D,20200413,000000,30.3408,30.8422,30.3408,30.7295,13023.047637161,0
+FEMB.US,D,20200414,000000,30.4526,31.0686,30.4526,30.942,24011.275685445,0
+FEMB.US,D,20200415,000000,30.7779,31.041,30.6217,30.7147,23279.064262808,0
+FEMB.US,D,20200416,000000,31.213,31.213,30.5011,30.6613,61329.786038108,0
+FEMB.US,D,20200417,000000,30.865,31.3544,30.5021,30.9372,122403.70261499,0
+FEMB.US,D,20200420,000000,30.5307,31.2476,30.5307,30.9915,97255.678809319,0
+FEMB.US,D,20200421,000000,31.2495,31.2495,30.414,30.4892,55637.954703019,0
+FEMB.US,D,20200422,000000,30.4239,30.9964,30.4239,30.5673,94402.683749566,0
+FEMB.US,D,20200423,000000,30.5377,30.7473,30.3962,30.4408,64509.444481165,0
+FEMB.US,D,20200424,000000,30.6147,31.2881,30.1174,30.2598,48631.379100764,0
+FEMB.US,D,20200427,000000,30.2143,30.5713,30.2143,30.3933,52478.523094843,0
+FEMB.US,D,20200428,000000,30.7957,30.7957,30.4328,30.4912,41466.022844704,0
+FEMB.US,D,20200429,000000,30.4694,30.9766,30.4694,30.9084,17448.679108794,0
+FEMB.US,D,20200430,000000,31.1665,31.4503,31.0222,31.0983,60827.149191353,0
+FEMB.US,D,20200501,000000,30.6889,31.1082,30.6889,30.8689,12336.346593003,0
+FEMB.US,D,20200504,000000,31.2595,31.2595,30.8501,30.9766,15550.390655354,0
+FEMB.US,D,20200505,000000,30.947,31.1952,30.947,31.0597,53794.278703754,0
+FEMB.US,D,20200506,000000,31.1764,31.1764,30.8699,30.9618,28326.670906985,0
+FEMB.US,D,20200507,000000,30.8886,31.2139,30.8886,31.1369,17572.062801559,0
+FEMB.US,D,20200508,000000,31.0884,31.4701,31.0884,31.4088,17373.839819739,0
+FEMB.US,D,20200511,000000,31.4038,31.565,31.3801,31.5195,17339.454200445,0
+FEMB.US,D,20200512,000000,31.4137,31.6896,31.4137,31.4325,37975.882486247,0
+FEMB.US,D,20200513,000000,31.5274,31.651,31.1764,31.3415,33777.802907008,0
+FEMB.US,D,20200514,000000,31.1082,31.5936,31.1082,31.4038,34324.938790498,0
+FEMB.US,D,20200515,000000,31.2041,31.471,31.2041,31.3376,58725.581047374,0
+FEMB.US,D,20200518,000000,31.2327,32.0703,31.2327,31.8983,43419.935094062,0
+FEMB.US,D,20200519,000000,31.7558,32.1731,31.7558,31.9685,11236.006775558,0
+FEMB.US,D,20200520,000000,31.9931,32.888,31.9931,32.4935,75926.481428894,0
+FEMB.US,D,20200521,000000,32.2028,32.8228,32.2028,32.5745,50631.813070345,0
+FEMB.US,D,20200522,000000,32.4124,32.6418,32.2987,32.4144,7406.0555911261,0
+FEMB.US,D,20200526,000000,32.9166,33.1539,31.9001,32.9166,14764.578120285,0
+FEMB.US,D,20200527,000000,33.1451,33.1451,32.974,33.0976,21380.775809368,0
+FEMB.US,D,20200528,000000,33.0679,33.508,33.0679,33.1263,21707.439192671,0
+FEMB.US,D,20200529,000000,33.326,33.3349,33.0521,33.1639,964631.9141874,0
+FEMB.US,D,20200601,000000,33.1689,33.5218,33.1689,33.4229,53469.638003938,0
+FEMB.US,D,20200602,000000,33.3349,33.7779,33.3349,33.6543,48314.829134899,0
+FEMB.US,D,20200603,000000,34.031,34.4503,34.031,34.3356,71239.923787316,0
+FEMB.US,D,20200604,000000,33.9925,34.2406,33.9925,34.1872,25785.169104377,0
+FEMB.US,D,20200605,000000,34.4305,34.4305,33.9826,34.1596,65739.236041838,0
+FEMB.US,D,20200608,000000,34.3553,34.3553,34.1496,34.296,21435.388263542,0
+FEMB.US,D,20200609,000000,34.3929,34.3929,34.1458,34.2555,53523.239116369,0
+FEMB.US,D,20200610,000000,34.1872,34.3158,34.031,34.3,21367.628366696,0
+FEMB.US,D,20200611,000000,33.6978,33.945,33.4318,33.498,41164.643004999,0
+FEMB.US,D,20200612,000000,34.0884,34.0884,33.1164,33.4694,55079.694060345,0
+FEMB.US,D,20200615,000000,33.2321,33.6978,33.1539,33.4694,34242.008767493,0
+FEMB.US,D,20200616,000000,33.7265,33.8689,33.3547,33.3784,34907.471635028,0
+FEMB.US,D,20200617,000000,33.1737,33.2697,32.9542,33.2232,30672.983753006,0
+FEMB.US,D,20200618,000000,33.0877,33.1164,32.9266,32.9948,21273.573584506,0
+FEMB.US,D,20200619,000000,33.0225,33.2133,33.0225,33.1757,26799.544873583,0
+FEMB.US,D,20200622,000000,33.0779,33.7265,33.0779,33.3923,14827.281308412,0
+FEMB.US,D,20200623,000000,33.5178,33.5544,33.4032,33.4032,15498.812226411,0
+FEMB.US,D,20200624,000000,33.2973,33.593,33.2232,33.2835,71349.148695665,0
+FEMB.US,D,20200625,000000,33.1837,33.2419,32.9156,33.1075,34933.766520371,0
+FEMB.US,D,20200626,000000,33.0037,33.0521,32.9266,32.9493,28988.088407545,0
+FEMB.US,D,20200629,000000,33.0521,33.0521,32.804,32.893,14898.07523049,0
+FEMB.US,D,20200630,000000,32.7456,32.9166,32.5557,32.9166,253428.08225563,0
+FEMB.US,D,20200701,000000,32.6596,33.2697,32.6596,33.2697,64519.557898605,0
+FEMB.US,D,20200702,000000,33.2973,33.5258,33.2973,33.3448,57437.13166555,0
+FEMB.US,D,20200706,000000,33.2597,33.4506,33.2597,33.4032,27560.073865053,0
+FEMB.US,D,20200707,000000,33.4032,33.4032,33.0136,33.0601,19117.392986352,0
+FEMB.US,D,20200708,000000,33.3171,33.3834,33.0779,33.1352,27072.607144456,0
+FEMB.US,D,20200709,000000,33.3349,33.508,33.2035,33.3399,9101.0643540276,0
+FEMB.US,D,20200710,000000,33.2697,33.5634,33.2697,33.502,15255.078866113,0
+FEMB.US,D,20200713,000000,33.6414,33.6978,33.4318,33.4882,20160.08632439,0
+FEMB.US,D,20200714,000000,33.3547,33.4694,33.326,33.4694,24807.201637953,0
+FEMB.US,D,20200715,000000,33.5831,33.7729,33.5732,33.6078,18252.695795254,0
+FEMB.US,D,20200716,000000,33.4506,33.679,33.4318,33.4576,26145.206765232,0
+FEMB.US,D,20200717,000000,33.3448,33.508,33.326,33.3448,24779.895410866,0
+FEMB.US,D,20200720,000000,33.4318,33.593,33.4051,33.5396,19593.734947764,0
+FEMB.US,D,20200721,000000,33.6217,34.0696,33.6217,33.9935,17318.216023821,0
+FEMB.US,D,20200722,000000,34.0716,34.2436,34.0577,34.129,25618.297716621,0
+FEMB.US,D,20200723,000000,34.1674,34.1674,33.9084,33.947,11406.923530289,0
+FEMB.US,D,20200724,000000,33.9381,34.033,33.8897,33.8897,23708.884503997,0
+FEMB.US,D,20200727,000000,33.947,34.3771,33.947,34.2594,21531.46572922,0
+FEMB.US,D,20200728,000000,34.1576,34.4058,34.1576,34.214,23450.992359284,0
+FEMB.US,D,20200729,000000,34.1952,34.2921,34.1952,34.2822,17034.028993765,0
+FEMB.US,D,20200730,000000,34.3395,34.3395,33.9786,34.2338,12856.176249405,0
+FEMB.US,D,20200731,000000,34.2624,34.2624,33.9015,34.0617,18021.098535883,0
+FEMB.US,D,20200803,000000,34.1486,34.1486,33.6128,33.7492,14125.410138093,0
+FEMB.US,D,20200804,000000,33.6513,34.2238,33.6029,34.1052,26841.009885086,0
+FEMB.US,D,20200805,000000,34.129,34.129,33.8363,33.947,12471.866386695,0
+FEMB.US,D,20200806,000000,33.8521,35.0475,33.6187,33.7937,188113.60974626,0
+FEMB.US,D,20200807,000000,33.77,33.8125,33.6029,33.6217,150532.15054016,0
+FEMB.US,D,20200810,000000,33.6128,33.7027,33.5178,33.5178,18025.14390286,0
+FEMB.US,D,20200811,000000,33.498,33.6602,33.4595,33.4595,45877.495531921,0
+FEMB.US,D,20200812,000000,33.4595,33.5831,33.3745,33.4644,16677.025358141,0
+FEMB.US,D,20200813,000000,33.3537,33.5634,33.3537,33.4506,29358.239485839,0
+FEMB.US,D,20200814,000000,33.5831,33.6988,33.4506,33.504,158615.80509975,0
+FEMB.US,D,20200817,000000,33.5732,33.5732,33.2588,33.2588,14463.198280581,0
+FEMB.US,D,20200818,000000,33.5178,34.0617,33.412,33.508,24862.825433872,0
+FEMB.US,D,20200819,000000,33.4022,33.6513,33.4022,33.6217,19012.213444978,0
+FEMB.US,D,20200820,000000,33.4308,33.4308,33.2213,33.3656,86582.989385154,0
+FEMB.US,D,20200821,000000,33.2588,33.2588,33.1431,33.1619,34713.294020184,0
+FEMB.US,D,20200824,000000,33.0957,33.3824,33.0957,33.2776,22911.947209745,0
+FEMB.US,D,20200825,000000,33.4694,33.4694,33.152,33.2875,15445.21111398,0
+FEMB.US,D,20200826,000000,33.241,33.3438,33.2044,33.3438,33920.402092909,0
+FEMB.US,D,20200827,000000,33.412,33.412,33.1915,33.2647,17943.225221597,0
+FEMB.US,D,20200828,000000,33.4882,33.7937,33.4882,33.7887,22766.313998613,0
+FEMB.US,D,20200831,000000,33.9282,33.9282,33.6177,33.6741,172455.0055243,0
+FEMB.US,D,20200901,000000,34.0033,34.0429,33.9282,33.9529,118011.4454209,0
+FEMB.US,D,20200902,000000,33.9767,33.9767,33.8521,33.9183,28910.215093259,0
+FEMB.US,D,20200903,000000,33.9282,34.1002,33.8807,33.9381,21095.577437566,0
+FEMB.US,D,20200904,000000,33.9421,33.9767,33.7551,33.9233,56027.321274449,0
+FEMB.US,D,20200908,000000,33.5178,33.6751,33.5178,33.6167,27374.998325905,0
+FEMB.US,D,20200909,000000,33.9183,33.9381,33.8323,33.9045,49431.350420247,0
+FEMB.US,D,20200910,000000,33.9667,34.0429,33.6513,33.6513,24674.715869493,0
+FEMB.US,D,20200911,000000,33.68,33.9055,33.5544,33.6939,54946.196950141,0
+FEMB.US,D,20200914,000000,33.8609,34.0231,33.7937,33.9282,239738.56040918,0
+FEMB.US,D,20200915,000000,34.0033,34.1852,33.9846,34.0617,15243.95410693,0
+FEMB.US,D,20200916,000000,34.1576,34.1724,33.9935,34.1042,47806.12423768,0
+FEMB.US,D,20200917,000000,34.0478,34.2238,34.0202,34.1774,25936.870365973,0
+FEMB.US,D,20200918,000000,34.2535,34.2822,34.0716,34.0924,9359.9678404851,0
+FEMB.US,D,20200921,000000,33.5178,33.5346,33.325,33.4783,36741.034216853,0
+FEMB.US,D,20200922,000000,33.3824,33.588,33.2904,33.3438,15030.560998951,0
+FEMB.US,D,20200923,000000,33.2113,33.2113,32.7318,32.7416,28164.856227949,0
+FEMB.US,D,20200924,000000,32.6566,32.7802,32.4994,32.7328,43253.063706306,0
+FEMB.US,D,20200925,000000,32.6942,32.7229,32.5221,32.7031,33340.903273611,0
+FEMB.US,D,20200928,000000,32.6279,32.8484,32.5123,32.7416,17110.890966306,0
+FEMB.US,D,20200929,000000,32.6843,32.7743,32.5845,32.6566,169971.15020109,0
+FEMB.US,D,20200930,000000,32.713,32.7703,32.5123,32.713,296175.47508994,0
+FEMB.US,D,20201001,000000,32.981,32.981,32.713,32.8564,86041.921552128,0
+FEMB.US,D,20201002,000000,32.8296,32.9612,32.6942,32.8574,63782.289767247,0
+FEMB.US,D,20201005,000000,32.8662,32.9334,32.7802,32.9137,34738.577563784,0
+FEMB.US,D,20201006,000000,32.9334,33.0857,32.7416,32.802,20533.271427917,0
+FEMB.US,D,20201007,000000,32.8098,32.8098,32.6942,32.7604,28385.328728135,0
+FEMB.US,D,20201008,000000,32.9236,32.971,32.8396,32.9513,17572.062801559,0
+FEMB.US,D,20201009,000000,33.1145,33.3626,33.1145,33.3537,26499.176375623,0
+FEMB.US,D,20201012,000000,33.3626,33.3923,33.3161,33.3685,39154.095617977,0
+FEMB.US,D,20201013,000000,33.2015,33.2963,33.0957,33.1342,29640.403832408,0
+FEMB.US,D,20201014,000000,33.7839,33.7839,33.0403,33.063,34945.902621298,0
+FEMB.US,D,20201015,000000,32.971,32.971,32.8296,32.89,32378.105933347,0
+FEMB.US,D,20201016,000000,33.0304,33.0957,33.0007,33.067,30933.909922951,0
+FEMB.US,D,20201019,000000,33.1915,33.2015,33.0205,33.0709,34365.392460257,0
+FEMB.US,D,20201020,000000,33.1817,33.2549,33.0501,33.2163,32913.105715909,0
+FEMB.US,D,20201021,000000,33.4792,33.5366,33.3735,33.4318,24827.428472832,0
+FEMB.US,D,20201022,000000,33.2963,33.3349,33.2361,33.2361,25219.829069495,0
+FEMB.US,D,20201023,000000,33.3448,33.499,33.3161,33.4516,19734.311450177,0
+FEMB.US,D,20201026,000000,33.3636,33.499,33.3349,33.3834,17949.293272062,0
+FEMB.US,D,20201027,000000,33.3982,33.4605,33.3349,33.3735,12514.342739941,0
+FEMB.US,D,20201028,000000,33.1717,33.1717,32.8376,32.8682,52947.785664047,0
+FEMB.US,D,20201029,000000,32.798,32.9503,32.7832,32.9503,11091.384906169,0
+FEMB.US,D,20201030,000000,33.0749,33.0749,32.9503,33.0195,40008.679391636,0
+FEMB.US,D,20201102,000000,32.9898,32.9898,32.8376,32.9028,50458.873632126,0
+FEMB.US,D,20201103,000000,32.8276,33.2963,32.8276,33.2499,26978.552362267,0
+FEMB.US,D,20201104,000000,33.2875,33.594,33.2776,33.5466,22293.006062433,0
+FEMB.US,D,20201105,000000,33.9311,34.3049,33.9311,34.3049,67705.284392125,0
+FEMB.US,D,20201106,000000,34.1814,34.4216,34.1131,34.4117,43920.54925733,0
+FEMB.US,D,20201109,000000,34.7282,35.1207,34.5847,34.8666,76684.987736875,0
+FEMB.US,D,20201110,000000,34.6806,35.0179,34.5067,34.8062,64908.924470035,0
+FEMB.US,D,20201111,000000,34.6431,34.7133,34.4216,34.5847,40196.788956015,0
+FEMB.US,D,20201112,000000,34.6806,34.6806,34.4187,34.4216,52970.035182415,0
+FEMB.US,D,20201113,000000,34.5264,34.5264,34.3049,34.4019,32374.060566372,0
+FEMB.US,D,20201116,000000,34.7469,34.7964,34.653,34.742,55894.835505989,0
+FEMB.US,D,20201117,000000,34.9585,34.9585,34.565,34.653,30517.237124434,0
+FEMB.US,D,20201118,000000,34.6994,35.0564,34.6994,34.7964,508769.62309084,0
+FEMB.US,D,20201119,000000,34.8636,35.0653,34.7618,35.0079,111368.95284648,0
+FEMB.US,D,20201120,000000,34.8448,35.2749,34.8448,35.1405,73228.22165597,0
+FEMB.US,D,20201123,000000,35.0465,35.0465,34.7894,34.8636,23149.612519579,0
+FEMB.US,D,20201124,000000,34.7666,35.0357,34.7666,34.9061,23591.568861696,0
+FEMB.US,D,20201125,000000,35.1089,35.3422,34.9338,35.2858,48519.120167182,0
+FEMB.US,D,20201127,000000,35.266,35.3046,35.1425,35.2482,16990.541298774,0
+FEMB.US,D,20201130,000000,35.2195,35.266,35.0179,35.1127,19890.058078749,0
+FEMB.US,D,20201201,000000,35.2245,35.4312,35.0752,35.4014,72841.889109772,0
+FEMB.US,D,20201202,000000,35.352,35.5063,35.2285,35.3946,33244.825807933,0
+FEMB.US,D,20201203,000000,35.4114,35.8247,35.4114,35.7861,79156.706959149,0
+FEMB.US,D,20201204,000000,35.7465,35.8899,35.708,35.8899,33484.513801255,0
+FEMB.US,D,20201207,000000,36.058,36.15,35.9186,36.0946,43907.401814658,0
+FEMB.US,D,20201208,000000,36.2281,36.2281,36.055,36.1252,39415.021787923,0
+FEMB.US,D,20201209,000000,36.4387,36.4387,36.0818,36.1994,69649.083224044,0
+FEMB.US,D,20201210,000000,36.1312,36.4011,36.1312,36.3715,73601.406759497,0
+FEMB.US,D,20201211,000000,36.4011,36.4011,36.1935,36.2736,37944.530892183,0
+FEMB.US,D,20201214,000000,36.5633,36.5633,36.1233,36.1698,51739.232279997,0
+FEMB.US,D,20201215,000000,36.4486,36.5445,36.3863,36.4289,46144.48975233,0
+FEMB.US,D,20201216,000000,36.6206,36.6404,36.4585,36.5831,18779.604843864,0
+FEMB.US,D,20201217,000000,37.0439,37.0439,36.9094,37.0093,46690.614294076,0
+FEMB.US,D,20201218,000000,37.0241,37.1012,36.9865,37.0637,38832.488943393,0
+FEMB.US,D,20201221,000000,36.593,36.8669,36.501,36.6306,248069.99369604,0
+FEMB.US,D,20201222,000000,36.6503,36.6503,36.4199,36.4753,50192.89075346,0
+FEMB.US,D,20201223,000000,36.3715,36.6404,36.3715,36.5049,35264.47527065,0
+FEMB.US,D,20201224,000000,36.3715,36.6454,36.3715,36.6236,18212.242125495,0
+FEMB.US,D,20201228,000000,36.5633,36.5633,36.4486,36.4684,37261.875215,0
+FEMB.US,D,20201229,000000,36.8807,36.8807,36.5208,36.5317,28307.455413849,0
+FEMB.US,D,20201230,000000,36.7166,36.8036,36.586,36.679,123125.80062019,0
+FEMB.US,D,20201231,000000,36.8619,36.8758,36.5247,36.5633,465384.07361608,0
+FEMB.US,D,20210104,000000,37.0142,37.0142,36.4951,36.6701,158186.9962003,0
+FEMB.US,D,20210105,000000,36.4753,36.6404,36.4031,36.6128,80341.999483088,0
+FEMB.US,D,20210106,000000,36.6503,36.7156,36.4852,36.5811,521535.78992504,0
+FEMB.US,D,20210107,000000,36.2934,36.2934,36.0264,36.0818,34556.536049868,0
+FEMB.US,D,20210108,000000,36.238,36.238,35.8998,36.0916,184173.42231173,0
+FEMB.US,D,20210111,000000,35.6507,35.7743,35.5112,35.5735,52340.980617662,0
+FEMB.US,D,20210112,000000,35.5834,36.1599,35.5834,36.15,90353.271406692,0
+FEMB.US,D,20210113,000000,36.15,36.4199,36.15,36.4011,41175.767764182,0
+FEMB.US,D,20210114,000000,36.1599,36.4387,36.1144,36.4199,410030.30594312,0
+FEMB.US,D,20210115,000000,36.0076,36.3428,36.0076,36.1796,84028.340139875,0
+FEMB.US,D,20210119,000000,36.3329,36.3715,36.054,36.2647,163680.60455357,0
+FEMB.US,D,20210120,000000,36.1896,36.4199,36.1312,36.3616,28994.156458008,0
+FEMB.US,D,20210121,000000,36.4585,36.4585,36.237,36.3665,34415.959547456,0
+FEMB.US,D,20210122,000000,36.3231,36.3231,35.8504,35.8603,42529.954359365,0
+FEMB.US,D,20210125,000000,35.7051,35.8425,35.6398,35.7436,24169.044997506,0
+FEMB.US,D,20210126,000000,35.8415,36.0442,35.8415,36.0155,16471.722984114,0
+FEMB.US,D,20210127,000000,35.8682,35.8682,35.62,35.6853,52767.76683362,0
+FEMB.US,D,20210128,000000,35.6299,35.9176,35.5706,35.6398,191809.05247874,0
+FEMB.US,D,20210129,000000,35.6951,35.9463,35.6951,35.8227,368474.2736832,0
+FEMB.US,D,20210201,000000,35.888,35.9166,35.7535,35.8227,81466.611502387,0
+FEMB.US,D,20210202,000000,36.0708,36.3033,35.9077,36.0728,86146.089751758,0
+FEMB.US,D,20210203,000000,36.2835,36.3231,36.1154,36.2459,153140.40089787,0
+FEMB.US,D,20210204,000000,36.4111,36.4111,35.9364,35.9958,91257.410925805,0
+FEMB.US,D,20210205,000000,36.2182,36.2459,36.0531,36.1876,69379.054978403,0
+FEMB.US,D,20210208,000000,36.2083,36.3428,36.1786,36.2459,112755.50237748,0
+FEMB.US,D,20210209,000000,36.3329,36.3665,36.237,36.3231,60674.436588013,0
+FEMB.US,D,20210210,000000,36.6414,36.6888,36.4713,36.4961,231046.07811972,0
+FEMB.US,D,20210211,000000,36.594,36.6316,36.3517,36.6038,115803.68639381,0
+FEMB.US,D,20210212,000000,36.3231,36.6038,36.3231,36.5159,101961.45194403,0
+FEMB.US,D,20210216,000000,36.3616,36.4555,36.2736,36.3715,48582.834697053,0
+FEMB.US,D,20210217,000000,36.1786,36.1876,35.9463,36.149,74970.763480838,0
+FEMB.US,D,20210218,000000,36.2271,36.2271,35.9463,36.0808,71994.384728321,0
+FEMB.US,D,20210219,000000,36.0254,36.9262,35.9858,36.0531,70502.655655958,0
+FEMB.US,D,20210222,000000,35.358,35.6556,35.2334,35.4836,82795.51455397,0
+FEMB.US,D,20210223,000000,35.2858,35.7337,35.2858,35.6853,86064.171070495,0
+FEMB.US,D,20210224,000000,35.8326,35.8682,35.5458,35.8682,56705.931584657,0
+FEMB.US,D,20210225,000000,35.9275,37.1566,34.9239,35.0307,106493.27429879,0
+FEMB.US,D,20210226,000000,34.6253,34.6253,34.1596,34.296,106388.09475741,0
+FEMB.US,D,20210301,000000,34.9328,35.0307,34.4226,34.6925,74806.926118314,0
+FEMB.US,D,20210302,000000,35.1079,35.1079,34.5303,34.7696,172645.13777216,0
+FEMB.US,D,20210303,000000,34.6925,34.6925,34.4809,34.5769,89753.545752515,0
+FEMB.US,D,20210304,000000,34.6451,34.6451,34.21,34.21,91606.323827476,0
+FEMB.US,D,20210305,000000,33.7571,34.21,33.6602,33.7571,52696.972911542,0
+FEMB.US,D,20210308,000000,33.7275,33.8916,33.5346,33.6652,90733.535902427,0
+FEMB.US,D,20210309,000000,33.7571,33.8541,33.6414,33.7957,156278.59432942,0
+FEMB.US,D,20210310,000000,33.9885,34.3553,33.9885,34.2881,349222.3722449,0
+FEMB.US,D,20210311,000000,34.6154,34.9822,34.5432,34.8428,38951.827269182,0
+FEMB.US,D,20210312,000000,34.4899,34.4899,34.2496,34.3207,90148.980374409,0
+FEMB.US,D,20210315,000000,34.4523,34.5057,34.3059,34.3741,22796.654250932,0
+FEMB.US,D,20210316,000000,34.6738,34.6738,34.3356,34.4899,28310.489439082,0
+FEMB.US,D,20210317,000000,34.1814,34.5669,34.0498,34.5481,67853.951628489,0
+FEMB.US,D,20210318,000000,34.6352,34.6352,34.3553,34.5669,60687.584030684,0
+FEMB.US,D,20210319,000000,34.6826,34.7113,34.4325,34.5769,34595.978377884,0
+FEMB.US,D,20210322,000000,34.5769,34.5769,34.1131,34.2001,54697.406881123,0
+FEMB.US,D,20210323,000000,34.1626,34.4809,33.7671,33.7858,34093.341531129,0
+FEMB.US,D,20210324,000000,33.7957,33.8907,33.0442,33.2459,70189.139715326,0
+FEMB.US,D,20210325,000000,33.4576,33.4576,32.9948,33.1203,29123.608201237,0
+FEMB.US,D,20210326,000000,33.42,33.4576,33.1352,33.3517,27238.467190468,0
+FEMB.US,D,20210329,000000,33.1875,33.2815,32.975,33.1303,47712.06945549,0
+FEMB.US,D,20210330,000000,32.8782,33.1303,32.6388,32.6576,872215.50562301,0
+FEMB.US,D,20210331,000000,32.8682,33.3804,32.8514,33.1777,208137.1649352,0
+FEMB.US,D,20210401,000000,33.1679,33.5831,33.1639,33.2934,195426.62189693,0
+FEMB.US,D,20210405,000000,33.332,34.0271,33.3092,33.3606,77392.926957657,0
+FEMB.US,D,20210406,000000,33.6513,33.7393,33.2647,33.6414,144178.90170451,0
+FEMB.US,D,20210407,000000,33.6701,33.9697,33.506,33.6602,59655.004110087,0
+FEMB.US,D,20210408,000000,33.8541,33.9005,33.6602,33.7957,30964.250175271,0
+FEMB.US,D,20210409,000000,33.7176,33.7561,33.6128,33.6414,112510.75767544,0
+FEMB.US,D,20210412,000000,33.7759,33.7759,33.4773,33.6128,52861.821615809,0
+FEMB.US,D,20210413,000000,33.5634,33.6701,33.4783,33.5732,25826.63411588,0
+FEMB.US,D,20210414,000000,33.68,33.8441,33.6345,33.8441,25981.369402708,0
+FEMB.US,D,20210415,000000,34.0073,34.0656,33.8965,34.0656,32858.493261735,0
+FEMB.US,D,20210416,000000,33.9598,34.2782,33.8629,34.0755,44980.435405015,0
+FEMB.US,D,20210419,000000,34.2684,34.4899,33.9717,34.3455,261719.06187273,0
+FEMB.US,D,20210420,000000,34.1328,34.4423,34.1032,34.1596,174830.64728089,0
+FEMB.US,D,20210421,000000,34.1724,34.1724,33.8223,33.9905,190731.97352141,0
+FEMB.US,D,20210422,000000,34.0063,34.297,33.8619,33.9213,89461.267988507,0
+FEMB.US,D,20210423,000000,34.2515,34.2644,33.8719,33.9855,43593.885874026,0
+FEMB.US,D,20210426,000000,33.9292,34.1328,33.9292,33.9875,72119.791104574,0
+FEMB.US,D,20210427,000000,33.9292,33.9292,33.7502,33.7987,36105.911601638,0
+FEMB.US,D,20210428,000000,33.8521,34.1814,33.8223,34.0409,59544.767859993,0
+FEMB.US,D,20210429,000000,33.9005,34.1814,33.9005,34.128,69647.060540556,0
+FEMB.US,D,20210430,000000,34.2199,34.2199,33.7354,33.7601,28635.130138897,0
+FEMB.US,D,20210503,000000,33.6385,33.8036,33.5831,33.7117,206424.96336266,0
+FEMB.US,D,20210504,000000,33.5702,33.7739,33.5316,33.6335,31714.6657493,0
+FEMB.US,D,20210505,000000,33.6681,33.8521,33.6583,33.7354,154333.78415575,0
+FEMB.US,D,20210506,000000,33.9589,34.2594,33.8817,34.0904,48065.027724138,0
+FEMB.US,D,20210507,000000,34.297,34.6955,34.297,34.6955,22872.50488173,0
+FEMB.US,D,20210510,000000,34.5007,34.7528,34.3366,34.5007,35354.484685865,0
+FEMB.US,D,20210511,000000,34.2693,34.7054,34.2693,34.4918,52791.02769373,0
+FEMB.US,D,20210512,000000,34.1626,34.5106,33.9875,34.0458,113922.59075002,0
+FEMB.US,D,20210513,000000,34.0854,34.1328,33.7839,34.0558,31822.879315906,0
+FEMB.US,D,20210514,000000,34.4038,34.4433,34.2377,34.3939,20120.643996375,0
+FEMB.US,D,20210517,000000,34.2693,34.4829,34.2693,34.4533,24022.400444629,0
+FEMB.US,D,20210518,000000,34.5591,34.5591,34.3939,34.5403,16599.152043856,0
+FEMB.US,D,20210519,000000,34.2891,34.5788,34.204,34.5205,38360.192348957,0
+FEMB.US,D,20210520,000000,34.2594,34.4533,34.2396,34.4433,27126.208256887,0
+FEMB.US,D,20210521,000000,34.3168,34.5788,34.119,34.123,30353.39976191,0
+FEMB.US,D,20210524,000000,34.1526,34.3831,34.1032,34.1131,58771.091425853,0
+FEMB.US,D,20210525,000000,34.0458,34.3939,34.0399,34.2594,23930.368345927,0
+FEMB.US,D,20210526,000000,34.1814,34.4731,34.1458,34.2792,62713.301543866,0
+FEMB.US,D,20210527,000000,34.2298,34.4731,34.1526,34.2001,164288.4209417,0
+FEMB.US,D,20210528,000000,34.3662,34.5403,34.3662,34.4731,49000.518837314,0
+FEMB.US,D,20210601,000000,34.6273,34.743,34.5403,34.6273,31850.185542993,0
+FEMB.US,D,20210602,000000,34.5788,34.743,34.5403,34.734,87765.247883861,0
+FEMB.US,D,20210603,000000,34.7628,34.8893,34.647,34.7242,45234.282182752,0
+FEMB.US,D,20210604,000000,35.0247,35.0247,34.7172,34.9278,85580.749716876,0
+FEMB.US,D,20210607,000000,34.7826,35.1997,34.7826,35.0929,42393.423223928,0
+FEMB.US,D,20210608,000000,35.0445,35.1603,34.9466,35.0732,79779.693473437,0
+FEMB.US,D,20210609,000000,35.1899,35.1899,34.9368,34.9466,29858.853649106,0
+FEMB.US,D,20210610,000000,34.9961,35.1285,34.9466,35.1079,30113.711768589,0
+FEMB.US,D,20210611,000000,35.006,35.0545,34.8082,34.8508,21651.815396752,0
+FEMB.US,D,20210614,000000,34.9763,34.9763,34.5887,34.7528,19790.946587839,0
+FEMB.US,D,20210615,000000,34.6273,34.6668,34.4137,34.5353,33450.12818196,0
+FEMB.US,D,20210616,000000,34.7242,34.7242,34.21,34.2298,58273.511287817,0
+FEMB.US,D,20210617,000000,34.036,34.036,33.8561,33.9391,33755.55338864,0
+FEMB.US,D,20210618,000000,34.1814,34.1814,33.5554,33.6484,25347.258129236,0
+FEMB.US,D,20210621,000000,33.6968,33.8223,33.6484,33.7809,32609.703192717,0
+FEMB.US,D,20210622,000000,33.8817,33.9489,33.6286,33.8719,26062.276742226,0
+FEMB.US,D,20210623,000000,33.9589,34.2693,33.8323,33.9687,38077.016660644,0
+FEMB.US,D,20210624,000000,33.9391,34.0558,33.7651,33.9193,56304.428912299,0
+FEMB.US,D,20210625,000000,34.0755,34.1724,33.8639,33.9193,43029.557180888,0
+FEMB.US,D,20210628,000000,33.8421,34.0755,33.6187,34.036,29719.288488438,0
+FEMB.US,D,20210629,000000,34.0458,34.1092,33.7087,34.036,70515.80309863,0
+FEMB.US,D,20210630,000000,34.0261,34.0755,33.7354,33.7651,147656.90596203,0
+FEMB.US,D,20210701,000000,34.0261,34.1428,33.6187,33.7156,41183.858498134,0
+FEMB.US,D,20210702,000000,33.8323,33.8817,33.5812,33.7839,135786.787913,0
+FEMB.US,D,20210706,000000,33.6098,33.7305,33.3893,33.3893,18150.550279112,0
+FEMB.US,D,20210707,000000,33.6286,33.6286,33.0571,33.1629,219098.08675641,0
+FEMB.US,D,20210708,000000,32.9018,33.4644,32.9018,33.3962,86271.49612801,0
+FEMB.US,D,20210709,000000,33.4832,33.678,33.2509,33.513,116649.16809178,0
+FEMB.US,D,20210712,000000,33.5999,33.5999,33.3399,33.513,26240.272889166,0
+FEMB.US,D,20210713,000000,33.4546,33.4644,33.1629,33.3092,42388.366515208,0
+FEMB.US,D,20210714,000000,33.3478,33.4744,33.2707,33.328,70228.582043342,0
+FEMB.US,D,20210715,000000,33.5416,33.6286,33.2993,33.5416,287597.27441755,0
+FEMB.US,D,20210716,000000,33.4744,33.7156,33.4446,33.4446,22763.279973381,0
+FEMB.US,D,20210719,000000,33.4446,33.5396,33.1629,33.3864,39556.609632079,0
+FEMB.US,D,20210720,000000,33.4259,33.4259,33.1529,33.2509,54446.594128618,0
+FEMB.US,D,20210721,000000,33.2795,33.4456,33.2509,33.4071,23408.516006037,0
+FEMB.US,D,20210722,000000,33.4942,33.6701,33.3478,33.504,30527.350541874,0
+FEMB.US,D,20210723,000000,33.417,33.6504,33.2707,33.2707,24693.931362628,0
+FEMB.US,D,20210726,000000,33.1342,33.4071,33.1342,33.2736,37434.81465322,0
+FEMB.US,D,20210727,000000,33.328,33.592,33.3023,33.4842,40774.265091824,0
+FEMB.US,D,20210728,000000,33.328,33.5138,33.1609,33.4556,41170.711055462,0
+FEMB.US,D,20210729,000000,33.7176,33.8155,33.6128,33.7373,38112.413621683,0
+FEMB.US,D,20210730,000000,33.5524,33.8253,33.3676,33.419,30371.603913302,0
+FEMB.US,D,20210802,000000,33.5722,33.5821,33.3379,33.3577,37358.964022422,0
+FEMB.US,D,20210803,000000,33.2707,33.6118,33.2271,33.5524,42873.810552316,0
+FEMB.US,D,20210804,000000,33.6118,33.7967,33.3191,33.4071,61269.10553347,0
+FEMB.US,D,20210805,000000,33.5326,33.7473,33.2321,33.3141,21853.072403804,0
+FEMB.US,D,20210806,000000,33.066,33.0947,32.793,32.89,26939.110034252,0
+FEMB.US,D,20210809,000000,32.8702,33.2509,32.793,32.793,32007.954855052,0
+FEMB.US,D,20210810,000000,32.8128,33.1145,32.793,32.8702,62480.692942752,0
+FEMB.US,D,20210811,000000,33.1629,33.1817,32.793,33.0472,27870.555780453,0
+FEMB.US,D,20210812,000000,32.978,33.1273,32.978,32.9928,19803.082688767,0
+FEMB.US,D,20210813,000000,32.9296,33.1629,32.9296,33.1431,13537.820584845,0
+FEMB.US,D,20210816,000000,33.1342,33.1342,32.9394,33.0076,24958.902899549,0
+FEMB.US,D,20210817,000000,32.8228,32.9681,32.7347,32.793,34822.518928534,0
+FEMB.US,D,20210818,000000,32.7535,32.9978,32.7535,32.7832,28030.347776001,0
+FEMB.US,D,20210819,000000,32.6279,32.6754,32.3936,32.4816,27965.621904386,0
+FEMB.US,D,20210820,000000,32.4431,32.6379,32.4331,32.5687,23152.646544811,0
+FEMB.US,D,20210823,000000,32.7248,32.7634,32.5301,32.7446,17953.338639037,0
+FEMB.US,D,20210824,000000,32.6279,32.7535,32.5349,32.7535,29176.197971923,0
+FEMB.US,D,20210825,000000,32.7347,32.8326,32.6665,32.793,29003.258533704,0
+FEMB.US,D,20210826,000000,32.8702,33.3873,32.715,32.7684,27563.107890284,0
+FEMB.US,D,20210827,000000,32.88,33.1243,32.7535,33.1045,31452.72823761,0
+FEMB.US,D,20210830,000000,32.9978,33.2795,32.9978,33.2607,23361.994285814,0
+FEMB.US,D,20210831,000000,33.3774,33.5228,33.3774,33.4269,35814.645179373,0
+FEMB.US,D,20210901,000000,33.4754,33.5821,33.4654,33.5138,25021.606087676,0
+FEMB.US,D,20210902,000000,33.5138,33.5138,33.3676,33.3972,30970.318225735,0
+FEMB.US,D,20210903,000000,33.4842,33.4942,33.3685,33.412,18175.833822712,0
+FEMB.US,D,20210907,000000,33.2607,33.3577,33.2607,33.3191,25847.872292503,0
+FEMB.US,D,20210908,000000,33.2895,33.2895,32.9582,32.978,146940.87600731,0
+FEMB.US,D,20210909,000000,33.1243,33.1243,32.973,32.9978,25283.543599365,0
+FEMB.US,D,20210910,000000,33.1243,33.2419,33.0561,33.0561,19203.35703459,0
+FEMB.US,D,20210913,000000,33.1727,33.2687,33.1145,33.1727,30296.764624247,0
+FEMB.US,D,20210914,000000,33.2419,33.2895,33.0847,33.0847,29522.076848363,0
+FEMB.US,D,20210915,000000,33.2222,33.2222,32.978,33.1045,72323.070795112,0
+FEMB.US,D,20210916,000000,33.0472,33.0472,32.89,33.0027,72192.60771014,0
+FEMB.US,D,20210917,000000,32.9098,32.9464,32.715,32.793,22053.318069111,0
+FEMB.US,D,20210920,000000,32.6477,32.7298,32.5587,32.6181,30491.953580835,0
+FEMB.US,D,20210921,000000,32.7733,32.7733,32.5004,32.623,129849.20053413,0
+FEMB.US,D,20210922,000000,32.803,32.8128,32.6131,32.6131,41478.158945631,0
+FEMB.US,D,20210923,000000,32.5201,32.5587,32.4431,32.4431,318433.08419134,0
+FEMB.US,D,20210924,000000,32.2384,32.4312,32.2096,32.2284,43508.933167532,0
+FEMB.US,D,20210927,000000,32.2186,32.3254,32.2186,32.2482,123057.02938159,0
+FEMB.US,D,20210928,000000,32.1602,32.1602,31.7895,31.8339,85561.53422374,0
+FEMB.US,D,20210929,000000,31.8873,31.9555,31.6629,31.7123,198343.33148656,0
+FEMB.US,D,20210930,000000,31.8093,32.179,31.7123,31.7321,59167.53738949,0
+FEMB.US,D,20211001,000000,31.9269,32.0574,31.9269,31.9555,35341.337243193,0
+FEMB.US,D,20211004,000000,31.9843,32.0624,31.7598,31.8141,81543.473474929,0
+FEMB.US,D,20211005,000000,31.8478,31.8577,31.6826,31.7321,31827.936024625,0
+FEMB.US,D,20211006,000000,31.6244,31.653,31.5492,31.653,37728.103758973,0
+FEMB.US,D,20211007,000000,31.742,31.7707,31.4285,31.6144,399482.01155346,0
+FEMB.US,D,20211008,000000,31.7222,31.7222,31.4295,31.5858,121651.26435747,0
+FEMB.US,D,20211011,000000,31.6826,31.6826,31.4483,31.5076,91205.832496863,0
+FEMB.US,D,20211012,000000,31.5176,31.5758,31.4196,31.5126,38614.039126695,0
+FEMB.US,D,20211013,000000,31.5758,31.7608,31.5758,31.7321,41613.678739323,0
+FEMB.US,D,20211014,000000,31.829,31.8329,31.7756,31.7993,39380.636168627,0
+FEMB.US,D,20211015,000000,31.8973,32.0525,31.8161,31.917,51008.032199104,0
+FEMB.US,D,20211018,000000,31.7024,31.8577,31.566,31.8191,68115.889140178,0
+FEMB.US,D,20211019,000000,31.8093,31.8478,31.7509,31.7608,44620.39774416,0
+FEMB.US,D,20211020,000000,31.742,31.9358,31.7222,31.8389,46213.26099092,0
+FEMB.US,D,20211021,000000,31.6234,31.6619,31.4661,31.4661,89842.543825985,0
+FEMB.US,D,20211022,000000,31.4661,31.5056,31.3109,31.4226,36761.261051733,0
+FEMB.US,D,20211025,000000,31.4661,31.6085,31.4068,31.5452,70020.245644082,0
+FEMB.US,D,20211026,000000,31.6234,31.6234,31.5146,31.5354,36713.727989766,0
+FEMB.US,D,20211027,000000,31.4562,31.6619,31.4562,31.6036,308765.66846068,0
+FEMB.US,D,20211028,000000,31.6817,31.6817,31.4078,31.4177,25219.829069495,0
+FEMB.US,D,20211029,000000,31.5156,31.5748,31.212,31.3297,15901.326240513,0
+FEMB.US,D,20211101,000000,31.5156,31.5156,31.1635,31.2605,223880.72186366,0
+FEMB.US,D,20211102,000000,31.1635,31.2605,31.1438,31.1833,19760.60633552,0
+FEMB.US,D,20211103,000000,31.0647,31.3593,31.03,31.3099,50614.620260697,0
+FEMB.US,D,20211104,000000,31.2803,31.3149,31.1932,31.2407,39905.522533751,0
+FEMB.US,D,20211105,000000,31.1635,31.5848,31.1635,31.565,28999.213166728,0
+FEMB.US,D,20211108,000000,31.4276,31.6817,31.4276,31.652,31816.811265441,0
+FEMB.US,D,20211109,000000,31.7707,31.7707,31.6085,31.7311,21021.749490257,0
+FEMB.US,D,20211110,000000,31.7509,31.7973,31.5452,31.5748,43642.430277737,0
+FEMB.US,D,20211111,000000,31.7509,31.7766,31.6134,31.6234,33766.678147825,0
+FEMB.US,D,20211112,000000,31.6619,31.6718,31.4473,31.5452,27348.703440561,0
+FEMB.US,D,20211115,000000,31.565,31.565,31.4464,31.476,18181.901873176,0
+FEMB.US,D,20211116,000000,31.3395,31.3495,31.124,31.1635,121827.23782093,0
+FEMB.US,D,20211117,000000,31.1042,31.1705,31.0548,31.0943,18187.969923639,0
+FEMB.US,D,20211118,000000,30.8986,30.9944,30.8491,30.8788,196743.38884759,0
+FEMB.US,D,20211119,000000,30.8392,30.9776,30.7918,30.8491,26282.749242412,0
+FEMB.US,D,20211122,000000,30.8294,30.8294,30.6455,30.6731,34828.586978998,0
+FEMB.US,D,20211123,000000,30.5663,30.6335,30.235,30.3408,36180.750890692,0
+FEMB.US,D,20211124,000000,30.331,30.3903,30.2716,30.326,23919.243586744,0
+FEMB.US,D,20211126,000000,30.0957,30.5763,30.0275,30.241,14607.820149969,0
+FEMB.US,D,20211129,000000,29.9197,30.2134,29.9197,30.1253,23120.283609004,0
+FEMB.US,D,20211130,000000,30.2816,30.4279,30.155,30.2816,33951.753686972,0
+FEMB.US,D,20211201,000000,30.066,30.5267,30.066,30.242,53117.691077034,0
+FEMB.US,D,20211202,000000,30.3112,30.419,30.2282,30.3014,24955.868874318,0
+FEMB.US,D,20211203,000000,30.4002,30.4002,30.242,30.3903,85338.027698322,0
+FEMB.US,D,20211206,000000,30.2618,30.4378,30.2618,30.331,26521.42589399,0
+FEMB.US,D,20211207,000000,30.242,30.5663,30.242,30.5228,37699.786190141,0
+FEMB.US,D,20211208,000000,30.5565,31.475,30.5565,30.6583,45142.250084051,0
+FEMB.US,D,20211209,000000,30.507,30.6731,30.507,30.5763,71405.783833328,0
+FEMB.US,D,20211210,000000,30.5763,30.7423,30.5565,30.6435,24007.23031847,0
+FEMB.US,D,20211213,000000,30.3408,30.7028,30.3408,30.5782,23061.625787853,0
+FEMB.US,D,20211214,000000,30.4477,30.5959,30.3014,30.331,42791.891871054,0
+FEMB.US,D,20211215,000000,30.2914,30.3804,30.155,30.3379,107768.57623794,0
+FEMB.US,D,20211216,000000,30.2816,30.4378,30.244,30.3508,61647.347345717,0
+FEMB.US,D,20211217,000000,30.1649,30.506,30.1649,30.3854,30143.040679163,0
+FEMB.US,D,20211220,000000,30.4002,30.4922,30.3072,30.3696,131833.45303581,0
+FEMB.US,D,20211221,000000,30.5465,30.5465,30.3408,30.4289,111769.44417709,0
+FEMB.US,D,20211222,000000,30.5267,30.6237,30.4318,30.5959,43668.725163079,0
+FEMB.US,D,20211223,000000,30.4773,30.6633,30.4615,30.5861,35239.191727051,0
+FEMB.US,D,20211227,000000,30.7127,30.8106,30.6731,30.7522,54518.399392439,0
+FEMB.US,D,20211228,000000,30.7423,30.768,30.6147,30.6435,33261.007275837,0
+FEMB.US,D,20211229,000000,30.6435,30.6435,30.4675,30.5219,25423.108760034,0
+FEMB.US,D,20211230,000000,30.4971,30.5565,30.4477,30.4576,98124.421367393,0
+FEMB.US,D,20211231,000000,30.5565,30.5565,30.4477,30.5169,64274.813196562,0
+FEMB.US,D,20220103,000000,30.507,30.5169,30.325,30.3903,22265.699835346,0
+FEMB.US,D,20220104,000000,30.2232,30.419,30.1748,30.2232,46350.803468101,0
+FEMB.US,D,20220105,000000,30.2134,30.3992,30.1748,30.1748,21825.766176717,0
+FEMB.US,D,20220106,000000,30.066,30.2816,30.066,30.2182,44004.49062208,0
+FEMB.US,D,20220107,000000,30.2331,30.3804,30.0275,30.2192,515321.09490831,0
+FEMB.US,D,20220110,000000,30.1649,30.3508,30.1253,30.331,123468.6454714,0
+FEMB.US,D,20220111,000000,30.1946,30.5653,30.1946,30.5169,312554.15463362,0
+FEMB.US,D,20220112,000000,30.7325,30.772,30.6059,30.6979,20871.059570404,0
+FEMB.US,D,20220113,000000,30.7127,30.7908,30.6335,30.7522,26765.159254288,0
+FEMB.US,D,20220114,000000,30.6435,30.7522,30.5199,30.6119,38217.593163056,0
+FEMB.US,D,20220118,000000,30.3903,30.5367,30.2519,30.3903,32291.130543365,0
+FEMB.US,D,20220119,000000,30.5367,30.7522,30.4961,30.683,160314.85922963,0
+FEMB.US,D,20220120,000000,30.9184,31.035,30.7127,30.7127,161687.2499762,0
+FEMB.US,D,20220121,000000,30.6335,30.9886,30.6099,30.8896,36529.663792363,0
+FEMB.US,D,20220124,000000,30.7423,30.7819,30.5633,30.6633,50504.384010604,0
+FEMB.US,D,20220125,000000,30.5555,30.8204,30.4753,30.772,156148.13124445,0
+FEMB.US,D,20220126,000000,30.8402,30.8402,30.4269,30.506,399256.48234455,0
+FEMB.US,D,20220127,000000,30.6237,30.7028,30.506,30.5397,37339.748529287,0
+FEMB.US,D,20220128,000000,30.4862,30.5753,30.3784,30.5753,41668.291193498,0
+FEMB.US,D,20220131,000000,30.6237,30.8798,30.5455,30.8303,58556.68697613,0
+FEMB.US,D,20220201,000000,30.8204,30.9688,30.8116,30.9292,60832.205900073,0
+FEMB.US,D,20220202,000000,30.9292,31.0666,30.9144,30.9886,31588.248031303,0
+FEMB.US,D,20220203,000000,30.939,31.1457,30.9292,31.1457,60433.737252947,0
+FEMB.US,D,20220204,000000,30.9292,30.9786,30.8116,30.954,44337.222055847,0
+FEMB.US,D,20220207,000000,30.9292,31.0469,30.9292,30.9984,70778.751952063,0
+FEMB.US,D,20220208,000000,30.939,31.1062,30.939,31.0469,62426.080488577,0
+FEMB.US,D,20220209,000000,31.0953,31.4107,31.0172,31.2832,85854.823329493,0
+FEMB.US,D,20220210,000000,31.2535,31.4602,31.2139,31.2139,66466.390755756,0
+FEMB.US,D,20220211,000000,31.2635,31.3227,30.8996,30.949,65167.827956492,0
+FEMB.US,D,20220214,000000,31.0765,31.0765,30.95,30.9984,21131.98574035,0
+FEMB.US,D,20220215,000000,31.1853,31.2485,31.1557,31.1655,117696.91813853,0
+FEMB.US,D,20220216,000000,31.2337,31.4206,31.2337,31.3722,54447.605470361,0
+FEMB.US,D,20220217,000000,31.3524,31.7558,31.3029,31.3129,182171.9770004,0
+FEMB.US,D,20220218,000000,31.3029,31.3327,31.0963,31.2041,59650.95874311,0
+FEMB.US,D,20220222,000000,31.0568,31.2733,31.0568,31.2437,96795.51831581,0
+FEMB.US,D,20220223,000000,31.126,31.2337,31.0083,31.1557,97627.852571102,0
+FEMB.US,D,20220224,000000,30.8699,30.8699,30.1125,30.4912,44683.100932286,0
+FEMB.US,D,20220225,000000,30.7028,30.8501,30.5535,30.7819,46533.85632376,0
+FEMB.US,D,20220228,000000,30.1916,30.5159,29.9553,30.1125,89686.797197413,0
+FEMB.US,D,20220301,000000,29.9948,29.9948,29.5123,29.5123,38339.965514078,0
+FEMB.US,D,20220302,000000,29.5617,29.9849,29.5123,29.7486,74070.669328701,0
+FEMB.US,D,20220303,000000,29.9553,30.3774,29.8178,29.8959,109051.96891104,0
+FEMB.US,D,20220304,000000,29.5518,29.5815,29.3847,29.542,28951.680104761,0
+FEMB.US,D,20220307,000000,29.1879,29.2077,28.8448,29.1979,34113.568366008,0
+FEMB.US,D,20220308,000000,29.011,29.0742,28.7153,28.9516,51088.939538622,0
+FEMB.US,D,20220309,000000,29.2275,29.3551,29.0406,29.2859,71135.755587687,0
+FEMB.US,D,20220310,000000,29.0792,29.1286,28.9121,29.0506,34327.972815731,0
+FEMB.US,D,20220311,000000,29.099,29.1682,28.9516,28.9516,21748.904204174,0
+FEMB.US,D,20220314,000000,29.099,29.1286,28.8636,28.8636,79622.935503121,0
+FEMB.US,D,20220315,000000,28.9516,29.0604,28.8834,28.9428,52988.239333806,0
+FEMB.US,D,20220316,000000,29.099,29.3837,28.9912,29.2957,37373.122806837,0
+FEMB.US,D,20220317,000000,29.3057,29.4431,29.2374,29.3946,31188.768042433,0
+FEMB.US,D,20220318,000000,29.2275,29.3749,29.0604,29.2473,263099.54335326,0
+FEMB.US,D,20220321,000000,29.2275,29.452,29.1583,29.1583,56339.825873338,0
+FEMB.US,D,20220322,000000,29.2908,29.4233,29.2384,29.3057,22908.913184513,0
+FEMB.US,D,20220323,000000,29.2077,29.4717,29.1791,29.2671,30571.849578608,0
+FEMB.US,D,20220324,000000,29.3254,29.5222,29.2769,29.4045,20538.328136637,0
+FEMB.US,D,20220325,000000,29.3847,29.3847,29.1879,29.2077,26455.688680632,0
+FEMB.US,D,20220328,000000,29.2077,29.3649,29.1385,29.2859,263663.87204639,0
+FEMB.US,D,20220329,000000,29.6794,29.6794,29.4727,29.5024,79385.270193287,0
+FEMB.US,D,20220330,000000,29.5518,29.7486,29.542,29.621,57943.813879281,0
+FEMB.US,D,20220331,000000,29.621,29.7585,29.5815,29.6596,138563.93234197,0
+FEMB.US,D,20220401,000000,29.719,29.8851,29.631,29.7684,39921.704001654,0
+FEMB.US,D,20220404,000000,29.7585,29.9849,29.7585,29.8564,40841.013646927,0
+FEMB.US,D,20220405,000000,29.9355,29.9355,29.4144,29.4539,94421.899242702,0
+FEMB.US,D,20220406,000000,29.5518,29.6062,29.3057,29.3551,121721.04693781,0
+FEMB.US,D,20220407,000000,29.4144,29.4826,29.0406,29.0406,640090.32586247,0
+FEMB.US,D,20220408,000000,29.1879,29.3135,29.099,29.2908,48221.785694454,0
+FEMB.US,D,20220411,000000,29.1682,29.5716,29.0594,29.1484,151540.4582589,0
+FEMB.US,D,20220412,000000,29.3353,29.4144,29.2077,29.2077,20640.473652777,0
+FEMB.US,D,20220413,000000,29.1682,29.4441,29.1583,29.2957,43645.464302969,0
+FEMB.US,D,20220414,000000,29.1088,29.3333,28.9813,29.1286,95923.741732504,0
+FEMB.US,D,20220418,000000,29.099,29.2176,28.9616,29.1098,44913.686849913,0
+FEMB.US,D,20220419,000000,28.9616,29.0208,28.8439,28.9121,38009.256763798,0
+FEMB.US,D,20220420,000000,28.9121,29.0703,28.8933,28.9813,19809.150739231,0
+FEMB.US,D,20220421,000000,28.9022,28.9418,28.6945,28.7143,19382.364523273,0
+FEMB.US,D,20220422,000000,28.5957,28.6847,28.3484,28.3484,35909.711303306,0
+FEMB.US,D,20220425,000000,28.2199,28.6649,27.9629,28.0567,34451.356508495,0
+FEMB.US,D,20220426,000000,27.9827,27.9925,27.7651,27.7848,17518.461689128,0
+FEMB.US,D,20220427,000000,27.6958,27.8442,27.6168,27.775,56869.76894718,0
+FEMB.US,D,20220428,000000,27.6069,27.7058,27.4883,27.7058,33695.884225746,0
+FEMB.US,D,20220429,000000,27.7354,27.8244,27.686,27.7058,199159.48427395,0
+FEMB.US,D,20220502,000000,27.4783,27.4883,27.3152,27.3695,42413.650058808,0
+FEMB.US,D,20220503,000000,27.5179,27.6266,27.4487,27.6266,25860.008393431,0
+FEMB.US,D,20220504,000000,27.6168,28.0914,27.4609,27.9431,55903.937581685,0
+FEMB.US,D,20220505,000000,27.7354,27.7354,27.2708,27.4091,28523.88254706,0
+FEMB.US,D,20220506,000000,27.2707,27.4883,27.2015,27.3597,54057.227557187,0
+FEMB.US,D,20220509,000000,27.0432,27.1236,26.9642,27.0334,28231.604783051,0
+FEMB.US,D,20220510,000000,27.0432,27.048,26.8472,26.9938,29657.596642056,0
+FEMB.US,D,20220511,000000,27.0334,27.162,26.9498,27.0136,20292.572092851,0
+FEMB.US,D,20220512,000000,26.9049,27.0317,26.8314,26.8752,38930.589092558,0
+FEMB.US,D,20220513,000000,26.9049,27.0627,26.8654,26.974,28391.3967786,0
+FEMB.US,D,20220516,000000,26.974,27.1125,26.974,27.073,14838.406067595,0
+FEMB.US,D,20220517,000000,27.0928,27.3682,27.0928,27.2311,52570.555193545,0
+FEMB.US,D,20220518,000000,27.3003,27.3003,26.8752,27.063,308822.30359834,0
+FEMB.US,D,20220519,000000,27.2905,27.686,27.2905,27.5476,25211.738335543,0
+FEMB.US,D,20220520,000000,27.6564,27.7848,27.6266,27.686,18844.330715479,0
+FEMB.US,D,20220523,000000,27.9332,28.002,27.9134,27.9431,19546.201885797,0
+FEMB.US,D,20220524,000000,27.8442,27.9529,27.8147,27.8739,20660.700487657,0
+FEMB.US,D,20220525,000000,27.8244,27.9055,27.7651,27.8244,19269.094247949,0
+FEMB.US,D,20220526,000000,27.9035,28.1111,27.7651,27.9827,83994.965862324,0
+FEMB.US,D,20220527,000000,28.1211,28.1705,28.1211,28.1408,16713.433660925,0
+FEMB.US,D,20220531,000000,28.2002,28.2791,28.0717,28.0717,29262.162020161,0
+FEMB.US,D,20220601,000000,28.1705,28.1804,27.7156,27.9529,196335.81812477,0
+FEMB.US,D,20220602,000000,28.1111,28.2002,28.0827,28.1903,50641.926487784,0
+FEMB.US,D,20220603,000000,28.1507,28.2496,28.1111,28.2496,22278.847278016,0
+FEMB.US,D,20220606,000000,28.2694,28.5067,28.0214,28.0717,67521.220194721,0
+FEMB.US,D,20220607,000000,27.9727,28.0381,27.9629,28.0249,44449.480989429,0
+FEMB.US,D,20220608,000000,27.9827,28.032,27.8541,27.9283,11978.331615635,0
+FEMB.US,D,20220609,000000,27.8046,27.8342,27.5871,27.5871,17977.610840893,0
+FEMB.US,D,20220610,000000,27.3498,27.3699,27.1422,27.1422,50285.934193906,0
+FEMB.US,D,20220613,000000,26.7071,26.8256,26.4994,26.5192,77618.456166564,0
+FEMB.US,D,20220614,000000,26.6873,26.6873,26.3906,26.4302,74122.247757644,0
+FEMB.US,D,20220615,000000,26.5687,26.984,26.3191,26.9642,60346.761862965,0
+FEMB.US,D,20220616,000000,26.6577,26.872,26.5095,26.7961,22065.454170038,0
+FEMB.US,D,20220617,000000,26.7169,26.7515,26.4104,26.7071,160965.151971,0
+FEMB.US,D,20220621,000000,26.6675,26.7862,26.5884,26.6675,26429.393795289,0
+FEMB.US,D,20220622,000000,26.7367,26.8653,26.6477,26.8357,31000.658478054,0
+FEMB.US,D,20220623,000000,26.7763,26.8159,26.6923,26.6972,28470.28143463,0
+FEMB.US,D,20220624,000000,26.6379,26.725,26.5544,26.5588,14730.19250099,0
+FEMB.US,D,20220627,000000,26.5094,26.6082,24.6208,26.4994,17046.165094692,0
+FEMB.US,D,20220628,000000,26.4994,26.539,26.3906,26.4104,34410.902838736,0
+FEMB.US,D,20220629,000000,26.4104,26.8257,26.1336,26.45,649706.16316417,0
+FEMB.US,D,20220630,000000,26.3116,26.4698,26.0743,26.4104,443292.3245607,0
+FEMB.US,D,20220701,000000,26.2819,26.3512,26.1731,26.2918,91707.458001874,0
+FEMB.US,D,20220705,000000,25.9655,26.0347,25.8468,25.9161,53200.62110004,0
+FEMB.US,D,20220706,000000,25.827,25.827,25.5502,25.6095,45345.52977459,0
+FEMB.US,D,20220707,000000,25.7183,25.7282,25.3435,25.6392,487919.80169706,0
+FEMB.US,D,20220708,000000,25.7183,26.0249,25.5701,25.7678,115824.92457044,0
+FEMB.US,D,20220711,000000,25.5305,25.7371,25.303,25.303,25426.142785266,0
+FEMB.US,D,20220712,000000,25.2832,25.4117,25.135,25.2239,25949.006466901,0
+FEMB.US,D,20220713,000000,25.1052,25.4275,25.0163,25.2437,191967.83313254,0
+FEMB.US,D,20220714,000000,24.9569,25.1448,24.9471,25.0064,25645.603943708,0
+FEMB.US,D,20220715,000000,25.135,25.3426,25.125,25.2981,36316.270684384,0
+FEMB.US,D,20220718,000000,25.4019,25.5403,25.2239,25.2437,727450.02570698,0
+FEMB.US,D,20220719,000000,25.4415,25.5305,25.3623,25.392,35068.27497232,0
+FEMB.US,D,20220720,000000,25.4315,25.481,25.303,25.3821,42240.710620587,0
+FEMB.US,D,20220721,000000,25.3622,25.4617,25.3425,25.4318,45721.834791216,0
+FEMB.US,D,20220722,000000,25.4815,25.6307,25.4318,25.5412,17943.936746272,0
+FEMB.US,D,20220725,000000,25.6605,25.7003,25.571,25.6456,13408.667083215,0
+FEMB.US,D,20220726,000000,25.5511,25.7003,25.4915,25.5014,31781.085727128,0
+FEMB.US,D,20220727,000000,25.6008,25.7897,25.581,25.7798,40068.086559669,0
+FEMB.US,D,20220728,000000,25.9389,26.088,25.8991,26.0184,120953.60008685,0
+FEMB.US,D,20220729,000000,26.0383,26.1576,26.0004,26.1079,15172.885976318,0
+FEMB.US,D,20220801,000000,26.2173,26.4061,26.1278,26.257,71293.956306755,0
+FEMB.US,D,20220802,000000,26.267,26.2769,25.9985,25.9985,22943.898044799,0
+FEMB.US,D,20220803,000000,26.0184,26.088,25.75,26.0781,70165.419477757,0
+FEMB.US,D,20220804,000000,26.2471,26.3664,26.1104,26.3167,100800.86933302,0
+FEMB.US,D,20220805,000000,26.1974,26.5553,26.1178,26.3664,65182.557222094,0
+FEMB.US,D,20220808,000000,26.5553,26.7144,26.3366,26.6746,133664.22389081,0
+FEMB.US,D,20220809,000000,26.6845,26.7243,26.4857,26.5951,19156.962963537,0
+FEMB.US,D,20220810,000000,26.9331,27.122,26.7939,26.9828,44626.490221894,0
+FEMB.US,D,20220811,000000,27.1518,27.2413,26.9231,27.0027,21988.363296539,0
+FEMB.US,D,20220812,000000,27.0822,27.3207,26.9047,27.2512,19277.662089633,0
+FEMB.US,D,20220815,000000,27.0822,27.5197,26.7442,27.0027,34543.084062624,0
+FEMB.US,D,20220816,000000,26.9231,26.9628,26.605,26.8237,18139.067000127,0
+FEMB.US,D,20220817,000000,26.7243,26.8138,26.436,26.7541,20459.507699323,0
+FEMB.US,D,20220818,000000,26.6249,26.6249,26.3366,26.4459,12355.567208027,0
+FEMB.US,D,20220819,000000,26.3366,26.3366,26.1675,26.2769,5577.305451686,0
+FEMB.US,D,20220822,000000,26.1278,26.1576,26.0129,26.0482,49975.473160049,0
+FEMB.US,D,20220823,000000,25.9886,26.2271,25.939,26.1278,11475.469413577,0
+FEMB.US,D,20220824,000000,25.9687,26.2869,25.9687,26.0681,17651.241365489,0
+FEMB.US,D,20220825,000000,26.1079,26.1974,26.0782,26.1675,15482.680399964,0
+FEMB.US,D,20220826,000000,26.2371,26.2463,26.0433,26.088,16697.718269331,0
+FEMB.US,D,20220829,000000,26.1079,26.1576,26.0583,26.1079,6664.6034126008,0
+FEMB.US,D,20220830,000000,26.1377,26.1377,25.919,25.9687,20515.833958168,0
+FEMB.US,D,20220831,000000,25.9488,25.9985,25.7997,25.8991,17834.301706735,0
+FEMB.US,D,20220901,000000,25.8494,25.8892,25.7102,25.7202,13533.389513514,0
+FEMB.US,D,20220902,000000,25.9488,25.9985,25.8593,25.919,8208.5464005788,0
+FEMB.US,D,20220906,000000,25.7599,25.7599,25.6008,25.6008,14415.498960066,0
+FEMB.US,D,20220907,000000,25.6207,25.8892,25.6207,25.8792,12057.84269699,0
+FEMB.US,D,20220908,000000,25.7997,25.9389,25.6903,25.8096,12505.435289596,0
+FEMB.US,D,20220909,000000,25.9488,26.0482,25.9488,26.0085,10698.97170236,0
+FEMB.US,D,20220912,000000,26.1775,26.2967,26.0085,26.2371,32080.821890266,0
+FEMB.US,D,20220913,000000,25.9289,25.9289,25.7202,25.7202,24781.54223961,0
+FEMB.US,D,20220914,000000,25.8096,25.8196,25.74,25.7798,15267.433625093,0
+FEMB.US,D,20220915,000000,25.7003,25.7003,25.571,25.571,12814.223887192,0
+FEMB.US,D,20220916,000000,25.5114,25.6703,25.3722,25.6207,18927.634623954,0
+FEMB.US,D,20220919,000000,25.5213,25.7102,25.4738,25.6903,9165.0869748896,0
+FEMB.US,D,20220920,000000,25.5611,25.6307,25.5213,25.5412,13438.841864739,0
+FEMB.US,D,20220921,000000,25.5511,25.7997,25.2131,25.5064,10417.340408136,0
+FEMB.US,D,20220922,000000,25.4517,25.5206,25.3324,25.4517,12823.276321649,0
+FEMB.US,D,20220923,000000,25.1833,25.1833,24.8751,25.0043,27956.935081986,0
+FEMB.US,D,20220926,000000,24.7757,24.7955,24.4973,24.5768,228252.10570804,0
+FEMB.US,D,20220927,000000,24.6265,24.6265,24.378,24.4724,106287.65044014,0
+FEMB.US,D,20220928,000000,24.5669,24.7657,24.5569,24.7558,24765.449022798,0
+FEMB.US,D,20220929,000000,24.5072,24.5768,24.3183,24.5072,170860.67707545,0
+FEMB.US,D,20220930,000000,24.4575,24.5271,24.1692,24.373,71754.624638021,0
+FEMB.US,D,20221003,000000,24.199,24.8333,24.199,24.7856,32662.189347628,0
+FEMB.US,D,20221004,000000,24.9745,25.054,24.9447,25.0043,18101.851436248,0
+FEMB.US,D,20221005,000000,24.9049,24.9049,24.6464,24.7139,80935.804829724,0
+FEMB.US,D,20221006,000000,24.7061,24.7259,24.199,24.5967,138509.28797752,0
+FEMB.US,D,20221007,000000,24.5967,24.8204,24.3183,24.3581,174456.50520706,0
+FEMB.US,D,20221010,000000,24.4973,24.547,24.4179,24.4973,10902.148564621,0
+FEMB.US,D,20221011,000000,24.4873,24.5668,24.3481,24.4078,11444.288806002,0
+FEMB.US,D,20221012,000000,24.3382,24.4078,24.209,24.2984,5730.1910114076,0
+FEMB.US,D,20221013,000000,24.1294,24.4028,23.9834,24.3581,9629.7786103592,0
+FEMB.US,D,20221014,000000,24.3879,24.3879,24.0698,24.1692,7206.743653982,0
+FEMB.US,D,20221017,000000,24.3481,24.3648,24.2895,24.3581,11698.762796855,0
+FEMB.US,D,20221018,000000,24.4227,24.4227,24.1791,24.2438,16433.18601797,0
+FEMB.US,D,20221019,000000,24.0897,24.1394,23.9107,24.0101,12596.965460219,0
+FEMB.US,D,20221020,000000,24.0598,24.209,23.9902,24.03,97729.07657388,0
+FEMB.US,D,20221021,000000,23.98,24.27,23.95,24.23,9006,0
+FEMB.US,D,20221024,000000,24.02,24.14,24.01,24.05,24890,0
+FEMB.US,D,20221025,000000,24.17,24.33,24.115,24.1832,59253,0
+FEMB.US,D,20221026,000000,24.32,24.55,24.07,24.48,29931,0
+FEMB.US,D,20221027,000000,24.46,24.66,24.46,24.58,4191,0
+FEMB.US,D,20221028,000000,24.54,24.54,24.4,24.53,36557,0
+FEMB.US,D,20221031,000000,24.34,24.43,24.28,24.36,9790,0
+FEMB.US,D,20221101,000000,24.56,24.57,24.1,24.49,27243,0
+FEMB.US,D,20221102,000000,24.47,24.63,24.3501,24.425,12366,0
+FEMB.US,D,20221103,000000,24.17,24.36,24.17,24.33,3188,0
+FEMB.US,D,20221104,000000,24.59,24.71,24.5001,24.635,11364,0
+FEMB.US,D,20221107,000000,24.73,24.75,24.35,24.71,70994,0
+FEMB.US,D,20221108,000000,24.73,24.853,24.7101,24.84,7010,0
+FEMB.US,D,20221109,000000,24.83,24.97,24.81,24.895,11746,0
+FEMB.US,D,20221110,000000,25.34,25.54,25.32,25.54,17322,0
+FEMB.US,D,20221111,000000,25.49,25.62,25.29,25.62,6565,0
+FEMB.US,D,20221114,000000,25.55,25.599,25.37,25.465,10394,0
+FEMB.US,D,20221115,000000,25.76,25.93,25.55,25.63,27782,0
+FEMB.US,D,20221116,000000,25.62,25.63,25.42,25.515,19889,0
+FEMB.US,D,20221117,000000,25.23,25.38,25.19,25.34,15292,0
+FEMB.US,D,20221118,000000,25.45,25.6,25.38,25.49,19375,0
+FEMB.US,D,20221121,000000,25.34,25.36,25.31,25.34,9348,0
+FEMB.US,D,20221122,000000,25.36,25.45,25.28,25.45,11601,0
+FEMB.US,D,20221123,000000,25.455,25.62,25.45,25.5832,10471,0
+FEMB.US,D,20221125,000000,25.645,25.65,25.48,25.5832,3861,0
+FEMB.US,D,20221128,000000,25.67,25.75,25.64,25.69,10207,0
+FEMB.US,D,20221129,000000,25.77,25.89,25.66,25.87,17604,0
+FEMB.US,D,20221130,000000,25.96,26.12,25.47,26.1,65580,0
+FEMB.US,D,20221201,000000,26.08,26.24,26.0485,26.24,18265,0
+FEMB.US,D,20221202,000000,26.22,26.38,26.2,26.35,14671,0
+FEMB.US,D,20221205,000000,26.25,26.2548,26.04,26.075,22319,0
+FEMB.US,D,20221206,000000,26.09,26.1559,26.04,26.1,8797,0
+FEMB.US,D,20221207,000000,26.25,26.335,26.138,26.27,13167,0
+FEMB.US,D,20221208,000000,26.365,26.365,26.23,26.27,11678,0
+FEMB.US,D,20221209,000000,26.24,26.24,26.01,26.05,18543,0
+FEMB.US,D,20221212,000000,25.95,25.955,25.82,25.87,18839,0
+FEMB.US,D,20221213,000000,26.29,26.4,26.26,26.3,27944,0
+FEMB.US,D,20221214,000000,26.26,26.3499,25.8741,26.32,13124,0
+FEMB.US,D,20221215,000000,26.2389,26.25,25.98,26.14,23051,0
+FEMB.US,D,20221216,000000,26.09,26.3,25.975,26.13,21208,0
+FEMB.US,D,20221219,000000,26.17,26.24,25.91,26.12,17483,0
+FEMB.US,D,20221220,000000,26.22,26.36,26.22,26.36,14816,0
+FEMB.US,D,20221221,000000,26.34,26.45,26.21,26.335,22728,0
+FEMB.US,D,20221222,000000,26.3,26.4,26.23,26.33,14101,0
+FEMB.US,D,20221223,000000,26.34,26.4999,26.34,26.43,16355,0
+FEMB.US,D,20221227,000000,26.3,26.3,26.1001,26.13,28590,0
+FEMB.US,D,20221228,000000,26.23,26.24,25.801,26.21,62575,0
+FEMB.US,D,20221229,000000,26.32,26.3894,26.191,26.35,15764,0
+FEMB.US,D,20221230,000000,26.28,26.59,26.215,26.25,13658,0
+FEMB.US,D,20230103,000000,26.27,26.28,26.08,26.08,8904,0
+FEMB.US,D,20230104,000000,26.31,26.355,26.171,26.355,4661,0
+FEMB.US,D,20230105,000000,26.2,26.36,26.14,26.26,7645,0
+FEMB.US,D,20230106,000000,26.3,26.75,26.25,26.71,440254,0
+FEMB.US,D,20230109,000000,26.9,27.23,26.888,26.98,36105,0
+FEMB.US,D,20230110,000000,27,27.06,26.88,26.935,11869,0
+FEMB.US,D,20230111,000000,27.09,27.6099,27.09,27.4,246961,0
+FEMB.US,D,20230112,000000,27.58,27.98,27.48,27.8,80230,0
+FEMB.US,D,20230113,000000,27.8,27.8,27.5,27.595,136921,0
+FEMB.US,D,20230117,000000,27.47,27.55,27.41,27.485,78247,0
+FEMB.US,D,20230118,000000,27.79,27.8,27.1046,27.55,60477,0
+FEMB.US,D,20230119,000000,27.38,27.4618,27.26,27.4,20472,0
+FEMB.US,D,20230120,000000,27.5,27.9734,27.33,27.61,50591,0
+FEMB.US,D,20230123,000000,27.51,27.65,27.47,27.58,32708,0
+FEMB.US,D,20230124,000000,27.46,27.7,27.46,27.64,54061,0
+FEMB.US,D,20230125,000000,27.65,28.16,27.65,28.065,219743,0
+FEMB.US,D,20230126,000000,27.95,28.09,27.71,27.94,726545,0
+FEMB.US,D,20230127,000000,27.81,28.1799,27.78,27.83,247825,0
+FEMB.US,D,20230130,000000,27.7098,28.0299,27.476,27.61,70855,0
+FEMB.US,D,20230131,000000,27.68,27.73,27.4475,27.69,72579,0
+FEMB.US,D,20230201,000000,27.76,28.08,27.54,28.0564,299176,0
+FEMB.US,D,20230202,000000,28.2,28.3084,28.04,28.1,175491,0
+FEMB.US,D,20230203,000000,27.73,27.83,27.42,27.525,56126,0
+FEMB.US,D,20230206,000000,27.22,27.7171,27.04,27.24,76015,0
+FEMB.US,D,20230207,000000,27.22,27.45,27.1,27.32,175196,0
+FEMB.US,D,20230208,000000,27.34,27.4,27.22,27.3,67312,0
+FEMB.US,D,20230209,000000,27.48,27.5703,27.11,27.27,149006,0
+FEMB.US,D,20230210,000000,27.2,27.23,26.925,27.115,77830,0
+FEMB.US,D,20230213,000000,27.08,27.3099,27.03,27.17,81382,0
+FEMB.US,D,20230214,000000,27.13,27.28,26.94,27.18,79286,0
+FEMB.US,D,20230215,000000,26.89,27.0948,26.67,26.84,78211,0
+FEMB.US,D,20230216,000000,26.6,26.8821,26.4647,26.7,55784,0
+FEMB.US,D,20230217,000000,26.71,26.855,26.24,26.76,145919,0
+FEMB.US,D,20230221,000000,26.59,26.705,26.29,26.5,128311,0
+FEMB.US,D,20230222,000000,26.45,26.87,26.45,26.57,148257,0
+FEMB.US,D,20230223,000000,26.66,26.66,26.07,26.51,734378,0
+FEMB.US,D,20230224,000000,26.57,26.57,24,26.32,115155,0
+FEMB.US,D,20230227,000000,26.38,26.57,26.27,26.51,19581,0
+FEMB.US,D,20230228,000000,26.43,26.5,26.2755,26.38,49182,0
+FEMB.US,D,20230301,000000,26.52,26.6199,26.46,26.555,15070,0
+FEMB.US,D,20230302,000000,26.39,26.4635,26.35,26.455,12294,0
+FEMB.US,D,20230303,000000,26.55,26.68,26.49,26.63,26725,0
+FEMB.US,D,20230306,000000,26.72,26.99,26.66,26.72,7487,0
+FEMB.US,D,20230307,000000,26.69,26.83,26.43,26.44,17837,0
+FEMB.US,D,20230308,000000,26.51,26.8463,26.32,26.5,94338,0
+FEMB.US,D,20230309,000000,26.5,26.76,26.4,26.5,71944,0
+FEMB.US,D,20230310,000000,26.59,26.85,26.59,26.71,34328,0
+FEMB.US,D,20230313,000000,26.81,26.86,26.56,26.76,106408,0
+FEMB.US,D,20230314,000000,26.77,26.9028,26.6261,26.74,24577,0
+FEMB.US,D,20230315,000000,26.48,26.57,26.0224,26.51,68602,0
+FEMB.US,D,20230316,000000,26.45,26.76,26.36,26.57,61795,0
+FEMB.US,D,20230317,000000,26.66,26.955,26.5765,26.7346,75465,0
+FEMB.US,D,20230320,000000,26.76,26.94,26.5701,26.75,61378,0
+FEMB.US,D,20230321,000000,26.82,27.05,26.5955,26.89,85936,0
+FEMB.US,D,20230322,000000,26.91,27.52,26.68,27.1601,142326,0
+FEMB.US,D,20230323,000000,27.35,27.495,26.96,27.38,142255,0
+FEMB.US,D,20230324,000000,27.17,27.22,26.78,27.22,37344,0
+FEMB.US,D,20230327,000000,27.21,27.44,27,27.27,120652,0
+FEMB.US,D,20230328,000000,27.37,27.56,27.19,27.44,104889,0
+FEMB.US,D,20230329,000000,27.4,27.8199,27.295,27.635,194664,0
+FEMB.US,D,20230330,000000,27.62,27.754,27.3,27.58,69627,0
+FEMB.US,D,20230331,000000,27.71,27.74,27.3602,27.7,15354,0
+FEMB.US,D,20230403,000000,27.7,27.87,27.53,27.87,9804,0
+FEMB.US,D,20230404,000000,27.78,27.96,27.58,27.84,104329,0
+FEMB.US,D,20230405,000000,27.86,27.91,27.55,27.789,18849,0
+FEMB.US,D,20230406,000000,27.79,27.88,27.51,27.72,299518,0
+FEMB.US,D,20230410,000000,27.56,27.71,27.425,27.61,46856,0
+FEMB.US,D,20230411,000000,27.74,27.9067,27.67,27.835,4692,0
+FEMB.US,D,20230412,000000,27.96,28.1818,27.91,27.995,48741,0
+FEMB.US,D,20230413,000000,28.16,28.465,28.15,28.19,91434,0
+FEMB.US,D,20230414,000000,28.08,28.17,27.9901,28.055,52180,0
+FEMB.US,D,20230417,000000,28,28.04,27.74,27.84,436557,0
+FEMB.US,D,20230418,000000,27.88,27.88,27.81,27.87,29113,0
+FEMB.US,D,20230419,000000,27.67,27.81,27.59,27.61,51876,0
+FEMB.US,D,20230420,000000,27.72,27.8399,27.72,27.8,12631,0
+FEMB.US,D,20230421,000000,27.73,27.85,27.6582,27.73,46425,0
+FEMB.US,D,20230424,000000,27.75,27.81,27.63,27.79,15663,0
+FEMB.US,D,20230425,000000,27.79,27.8213,27.6301,27.73,13750,0
+FEMB.US,D,20230426,000000,27.85,28.045,27.76,27.81,57519,0
+FEMB.US,D,20230427,000000,27.77,27.8211,27.641,27.73,102213,0
+FEMB.US,D,20230428,000000,27.84,27.86,27.63,27.79,19438,0
+FEMB.US,D,20230501,000000,27.77,27.83,27.63,27.68,59748,0
+FEMB.US,D,20230502,000000,27.63,27.99,27.63,27.735,51340,0
+FEMB.US,D,20230503,000000,27.86,27.99,27.7325,27.97,15049,0
+FEMB.US,D,20230504,000000,27.99,28.08,27.9201,28.07,25474,0
+FEMB.US,D,20230505,000000,28.04,28.16,27.98,28.1,16322,0
+FEMB.US,D,20230508,000000,28.14,28.62,27.96,28.09,7055,0
+FEMB.US,D,20230509,000000,27.95,28.01,27.9,27.9,12845,0
+FEMB.US,D,20230510,000000,28.06,28.27,27.87,28.17,344088,0
+FEMB.US,D,20230511,000000,28,28.33,27.725,27.93,172525,0
+FEMB.US,D,20230512,000000,28.02,28.02,27.79,27.93,42375,0
+FEMB.US,D,20230515,000000,28.05,28.48,27.8555,28.23,47611,0
+FEMB.US,D,20230516,000000,28.13,28.2886,27.95,27.9946,85192,0
+FEMB.US,D,20230517,000000,27.91,28.05,27.64,27.8872,179602,0
+FEMB.US,D,20230518,000000,27.71,27.75,27.4,27.59,61423,0
+FEMB.US,D,20230519,000000,27.6,27.83,27.52,27.55,43373,0
+FEMB.US,D,20230522,000000,27.62,27.7,27.515,27.58,51483,0
+FEMB.US,D,20230523,000000,27.41,27.64,27.41,27.43,52816,0
+FEMB.US,D,20230524,000000,27.62,27.92,27.03,27.36,349821,0
+FEMB.US,D,20230525,000000,27.36,27.3723,27.12,27.15,257829,0
+FEMB.US,D,20230526,000000,27.27,27.56,27.165,27.36,121180,0
+FEMB.US,D,20230530,000000,27.43,27.5199,27.2301,27.46,12203,0
+FEMB.US,D,20230531,000000,27.4,27.64,27.29,27.51,70643,0
+FEMB.US,D,20230601,000000,27.56,27.85,27.485,27.75,81007,0
+FEMB.US,D,20230602,000000,27.85,28.09,27.66,27.74,80227,0
+FEMB.US,D,20230605,000000,27.77,28.19,27.76,27.96,24684,0
+FEMB.US,D,20230606,000000,27.99,28.33,27.94,28.15,57346,0
+FEMB.US,D,20230607,000000,28.2,28.48,28.041,28.12,49049,0
+FEMB.US,D,20230608,000000,28.26,28.43,28.1501,28.43,30481,0
+FEMB.US,D,20230609,000000,28.45,28.6399,28.34,28.36,60723,0
+FEMB.US,D,20230612,000000,28.55,28.75,28.4358,28.54,55885,0
+FEMB.US,D,20230613,000000,28.64,28.6934,28.3778,28.41,39137,0
+FEMB.US,D,20230614,000000,28.6,28.99,28.5401,28.6,21107,0
+FEMB.US,D,20230615,000000,28.65,28.87,28.5401,28.87,23745,0
+FEMB.US,D,20230616,000000,28.73,28.9,28.64,28.76,32923,0
+FEMB.US,D,20230620,000000,28.69,28.8335,28.582,28.73,35486,0
+FEMB.US,D,20230621,000000,28.72,28.94,28.605,28.91,34630,0
+FEMB.US,D,20230622,000000,28.83,28.8469,28.72,28.765,49715,0
+FEMB.US,D,20230623,000000,28.72,28.855,28.42,28.55,149301,0
+FEMB.US,D,20230626,000000,28.67,28.8703,28.4823,28.73,79106,0
+FEMB.US,D,20230627,000000,28.74,28.8363,28.62,28.64,19012,0
+FEMB.US,D,20230628,000000,28.53,28.75,28.4306,28.61,61464,0
+FEMB.US,D,20230629,000000,28.45,28.85,28.23,28.51,603119,0
+FEMB.US,D,20230630,000000,28.58,28.7,28.38,28.68,51899,0
+FEMB.US,D,20230703,000000,28.7,28.8302,28.67,28.67,19056,0
+FEMB.US,D,20230705,000000,28.69,28.85,28.53,28.61,137240,0
+FEMB.US,D,20230706,000000,28.41,28.42,28.11,28.19,154849,0
+FEMB.US,D,20230707,000000,28.28,28.6786,28.11,28.34,468201,0
+FEMB.US,D,20230710,000000,28.42,28.62,28.3,28.53,139537,0
+FEMB.US,D,20230711,000000,28.59,28.759,28.26,28.63,126837,0
+FEMB.US,D,20230712,000000,28.85,29.27,28.84,29.12,132975,0
+FEMB.US,D,20230713,000000,29.34,29.59,29.29,29.39,79329,0
+FEMB.US,D,20230714,000000,29.33,29.48,29.2,29.36,82583,0
+FEMB.US,D,20230717,000000,29.31,30.5,29.095,29.43,91186,0
+FEMB.US,D,20230718,000000,29.49,29.66,29.26,29.26,106879,0
+FEMB.US,D,20230719,000000,29.51,29.5655,29.37,29.54,57924,0
+FEMB.US,D,20230720,000000,29.46,29.46,29.2007,29.31,156337,0
+FEMB.US,D,20230721,000000,29.28,29.3499,29.1401,29.16,11804,0
+FEMB.US,D,20230724,000000,29.31,29.57,29.225,29.25,120183,0
+FEMB.US,D,20230725,000000,29.31,29.37,29.145,29.24,74414,0
+FEMB.US,D,20230726,000000,29.26,29.535,29.04,29.4,94088,0
+FEMB.US,D,20230727,000000,29.39,29.4213,29.05,29.05,120018,0
+FEMB.US,D,20230728,000000,29.36,29.5,29.15,29.35,82156,0
+FEMB.US,D,20230731,000000,29.4,29.46,29.21,29.31,21725,0
+FEMB.US,D,20230801,000000,29.07,29.2999,28.82,29.06,75614,0
+FEMB.US,D,20230802,000000,28.88,28.98,28.5215,28.73,124144,0
+FEMB.US,D,20230803,000000,28.52,28.6057,28.38,28.41,60384,0
+FEMB.US,D,20230804,000000,28.74,28.8023,28.57,28.68,203993,0
+FEMB.US,D,20230807,000000,28.68,28.88,28.529,28.66,62265,0
+FEMB.US,D,20230808,000000,28.51,28.54,28.265,28.48,76079,0
+FEMB.US,D,20230809,000000,28.52,28.6291,28.4501,28.62,28251,0
+FEMB.US,D,20230810,000000,28.79,28.84,28.61,28.64,70260,0
+FEMB.US,D,20230811,000000,28.69,28.895,28.29,28.52,194526,0
+FEMB.US,D,20230814,000000,28.47,28.47,28.1713,28.29,95708,0
+FEMB.US,D,20230815,000000,28.22,28.31,28.075,28.12,50293,0
+FEMB.US,D,20230816,000000,28.16,28.5862,27.61,28.07,128699,0
+FEMB.US,D,20230817,000000,28.16,28.16,27.62,27.91,152373,0
+FEMB.US,D,20230818,000000,28,28.1444,27.8501,28,25740,0
+FEMB.US,D,20230821,000000,28,28.1,27.95,27.99,50079,0
+FEMB.US,D,20230822,000000,27.96,28.0899,27.8221,27.98,18100,0
+FEMB.US,D,20230823,000000,28.16,28.46,28.1,28.4,39416,0
+FEMB.US,D,20230824,000000,28.27,28.38,28.05,28.19,419088,0
+FEMB.US,D,20230825,000000,28.19,28.3084,27.82,28.15,259756,0
+FEMB.US,D,20230828,000000,28.23,28.37,28.18,28.24,8531,0
+FEMB.US,D,20230829,000000,28.22,28.52,28.22,28.46,60141,0
+FEMB.US,D,20230830,000000,28.53,28.61,28.3031,28.43,12467,0
+FEMB.US,D,20230831,000000,28.34,28.5,28.1623,28.23,14393,0
+FEMB.US,D,20230901,000000,28.38,28.38,28.09,28.12,78889,0
+FEMB.US,D,20230905,000000,27.98,28.05,27.64,27.76,10549,0
+FEMB.US,D,20230906,000000,27.73,27.79,27.6,27.63,6769,0
+FEMB.US,D,20230907,000000,27.6,27.7886,27.43,27.68,12494,0
+FEMB.US,D,20230908,000000,27.78,27.9,27.679,27.7,8562,0
+FEMB.US,D,20230911,000000,27.86,27.9952,27.701,27.95,15962,0
+FEMB.US,D,20230912,000000,27.79,27.97,27.75,27.86,22645,0
+FEMB.US,D,20230913,000000,27.89,28.06,27.853,28.02,26098,0
+FEMB.US,D,20230914,000000,27.99,28.05,27.905,27.975,21890,0
+FEMB.US,D,20230915,000000,27.97,28,27.76,27.92,27542,0
+FEMB.US,D,20230918,000000,27.92,28.0799,27.9,27.97,40455,0
+FEMB.US,D,20230919,000000,27.94,27.94,27.45,27.83,12775,0
+FEMB.US,D,20230920,000000,27.96,27.9699,27.5273,27.79,22355,0
+FEMB.US,D,20230921,000000,27.69,27.7099,27.4423,27.61,24266,0
+FEMB.US,D,20230922,000000,27.59,27.827,27.5501,27.58,122172,0
+FEMB.US,D,20230925,000000,27.38,27.51,27.31,27.33,105073,0
+FEMB.US,D,20230926,000000,27.18,27.325,27.07,27.075,6743,0
+FEMB.US,D,20230927,000000,26.98,26.99,26.72,26.78,106435,0
+FEMB.US,D,20230928,000000,26.78,26.97,26.77,26.97,19730,0
+FEMB.US,D,20230929,000000,27.1,27.15,26.9802,27.05,101585,0
+FEMB.US,D,20231002,000000,26.88,26.925,26.5332,26.74,21895,0
+FEMB.US,D,20231003,000000,26.64,26.746,26.4,26.4,28916,0
+FEMB.US,D,20231004,000000,26.48,26.49,26.4,26.47,17769,0
+FEMB.US,D,20231005,000000,26.45,26.5,26.3205,26.37,13253,0
+FEMB.US,D,20231006,000000,26.26,26.4999,26.15,26.37,140174,0
+FEMB.US,D,20231009,000000,26.4,26.56,25.91,26.55,26027,0
+FEMB.US,D,20231010,000000,26.66,26.9,26.6313,26.87,45840,0
+FEMB.US,D,20231011,000000,26.92,27.19,26.9,26.96,21407,0
+FEMB.US,D,20231012,000000,26.98,27.1911,26.75,26.75,5306,0
+FEMB.US,D,20231013,000000,26.9,26.9294,26.73,26.76,10449,0
+FEMB.US,D,20231016,000000,26.9,26.975,26.765,26.94,26912,0
+FEMB.US,D,20231017,000000,26.98,26.981,26.64,26.83,24162,0
+FEMB.US,D,20231018,000000,26.8,26.87,26.52,26.57,14679,0
+FEMB.US,D,20231019,000000,26.63,26.7285,26.522,26.64,35046,0
+FEMB.US,D,20231020,000000,26.59,26.72,26.55,26.61,18200,0
+FEMB.US,D,20231023,000000,26.6,26.79,26.48,26.73,29085,0
+FEMB.US,D,20231024,000000,26.6,26.747,26.45,26.6,20444,0
+FEMB.US,D,20231025,000000,26.56,26.57,26.37,26.42,30917,0
+FEMB.US,D,20231026,000000,26.56,26.97,26.5,26.76,23791,0
+FEMB.US,D,20231027,000000,26.85,26.9793,26.71,26.72,11841,0
+FEMB.US,D,20231030,000000,26.9,26.97,26.62,26.95,7297,0
+FEMB.US,D,20231031,000000,26.82,26.9282,26.64,26.69,22696,0
+FEMB.US,D,20231101,000000,26.91,27.11,26.73,27.07,18086,0
+FEMB.US,D,20231102,000000,27.38,27.6302,26.86,26.86,28189,0
+FEMB.US,D,20231103,000000,27.855,27.97,27.5053,27.86,23610,0
+FEMB.US,D,20231106,000000,27.95,28.0499,27.6322,27.91,53839,0
+FEMB.US,D,20231107,000000,27.89,27.96,27.525,27.95,11643,0
+FEMB.US,D,20231108,000000,27.82,28.1399,27.49,28.07,12131,0
+FEMB.US,D,20231109,000000,27.87,27.98,27.47,27.98,13711,0
+FEMB.US,D,20231110,000000,27.66,27.8699,27.35,27.82,8147,0
+FEMB.US,D,20231113,000000,27.59,27.635,27.41,27.61,11323,0
+FEMB.US,D,20231114,000000,28.03,28.34,28.01,28.34,21617,0
+FEMB.US,D,20231115,000000,28.27,28.37,27.96,28.13,10371,0
+FEMB.US,D,20231116,000000,28.16,28.3999,27.8981,27.97,16569,0
+FEMB.US,D,20231117,000000,28.19,28.6,28.19,28.2,30868,0
+FEMB.US,D,20231120,000000,28.41,28.63,28.3,28.34,35583,0
+FEMB.US,D,20231121,000000,28.4,28.41,27.9401,28.01,83862,0
+FEMB.US,D,20231122,000000,28.26,29.38,28.0301,28.04,14919,0
+FEMB.US,D,20231124,000000,28.18,28.4,28,28.365,24994,0
+FEMB.US,D,20231127,000000,28.2,28.94,28.17,28.27,28309,0
+FEMB.US,D,20231128,000000,28.19,28.97,28.19,28.625,119345,0
+FEMB.US,D,20231129,000000,28.6,28.81,28.31,28.41,25135,0
+FEMB.US,D,20231130,000000,28.28,28.32,28.07,28.27,288224,0
+FEMB.US,D,20231201,000000,28.35,28.5499,27.8,28.34,150413,0
+FEMB.US,D,20231204,000000,28.2,28.57,28.12,28.2038,58476,0
+FEMB.US,D,20231205,000000,28.24,28.25,28.08,28.2,36502,0
+FEMB.US,D,20231206,000000,28.41,28.6,28.12,28.3201,104270,0
+FEMB.US,D,20231207,000000,28.45,28.63,28.2,28.425,18232,0
+FEMB.US,D,20231208,000000,28.36,28.54,28.1701,28.41,16768,0
+FEMB.US,D,20231211,000000,28.21,28.53,27.77,28.15,18626,0
+FEMB.US,D,20231212,000000,28.22,28.5199,28.09,28.19,46020,0
+FEMB.US,D,20231213,000000,28.19,28.67,28.12,28.6501,35990,0
+FEMB.US,D,20231214,000000,28.89,29.24,28.3001,29.03,15177,0
+FEMB.US,D,20231215,000000,28.94,29.36,28.82,28.86,40400,0
+FEMB.US,D,20231218,000000,28.91,28.91,28.665,28.8497,35135,0
+FEMB.US,D,20231219,000000,28.85,29.36,28.85,29.24,101104,0
+FEMB.US,D,20231220,000000,29.02,29.34,28.97,29.01,27643,0
+FEMB.US,D,20231221,000000,29.27,29.7632,29.073,29.16,23985,0
+FEMB.US,D,20231222,000000,28.8467,29.14,28.69,29.065,29088,0
+FEMB.US,D,20231226,000000,29.19,29.19,28.41,29.11,7248,0
+FEMB.US,D,20231227,000000,29.27,29.88,29.2269,29.43,12694,0
+FEMB.US,D,20231228,000000,29.34,29.46,28.8364,29.25,700090,0
+FEMB.US,D,20231229,000000,29.28,29.28,28.935,29.13,145251,0
+FEMB.US,D,20240102,000000,28.96,29.02,28.644,28.97,143456,0
+FEMB.US,D,20240103,000000,28.74,28.85,28.26,28.72,52652,0
+FEMB.US,D,20240104,000000,28.74,29.125,28.2601,28.69,55210,0
+FEMB.US,D,20240105,000000,28.74,28.9684,28.32,28.8451,150169,0
+FEMB.US,D,20240108,000000,28.92,29.29,28.65,29.01,37287,0
+FEMB.US,D,20240109,000000,28.84,29.035,28.5663,28.93,55178,0
+FEMB.US,D,20240110,000000,29.12,29.57,28.83,28.91,86998,0
+FEMB.US,D,20240111,000000,28.92,29.265,28.8,29.13,65150,0
+FEMB.US,D,20240112,000000,29.26,29.8427,29.06,29.19,80466,0
+FEMB.US,D,20240116,000000,28.95,29.256,28.5361,28.6,130280,0
+FEMB.US,D,20240117,000000,28.53,28.97,28.001,28.51,132095,0
+FEMB.US,D,20240118,000000,28.52,28.9319,28.345,28.6349,75423,0
+FEMB.US,D,20240119,000000,28.69,28.8,28.53,28.68,30423,0
+FEMB.US,D,20240122,000000,28.68,29.15,28.31,28.61,84609,0
+FEMB.US,D,20240123,000000,28.54,28.725,28.16,28.35,78199,0
+FEMB.US,D,20240124,000000,28.75,29.12,28.04,28.31,111309,0
+FEMB.US,D,20240125,000000,28.49,28.83,27.8601,28.53,81998,0
+FEMB.US,D,20240126,000000,28.59,28.59,27.91,28.47,122737,0
+FEMB.US,D,20240129,000000,28.46,29.11,28.155,28.41,57526,0
+FEMB.US,D,20240130,000000,28.49,28.695,28.429,28.51,23931,0
+FEMB.US,D,20240131,000000,28.73,28.7715,28.33,28.65,24858,0
+FEMB.US,D,20240201,000000,28.77,28.91,28.6485,28.88,31106,0
+FEMB.US,D,20240202,000000,28.63,29.05,27.89,28.59,69938,0
+FEMB.US,D,20240205,000000,28.39,28.762,28.2,28.32,52289,0
+FEMB.US,D,20240206,000000,28.41,29.03,27.9003,28.51,105053,0
+FEMB.US,D,20240207,000000,28.52,28.63,28.3774,28.5,53713,0
+FEMB.US,D,20240208,000000,28.45,29.324,28.26,28.35,51781,0
+FEMB.US,D,20240209,000000,28.47,29.013,28.1001,28.42,18517,0
+FEMB.US,D,20240212,000000,28.49,28.856,28.28,28.46,31999,0
+FEMB.US,D,20240213,000000,28.44,30.01,28.14,28.207,147971,0
+FEMB.US,D,20240214,000000,28.41,29.21,27.93,28.25,29804,0
+FEMB.US,D,20240215,000000,28.35,29.64,28.01,28.43,52310,0
+FEMB.US,D,20240216,000000,28.41,29.39,27.9701,28.51,34891,0
+FEMB.US,D,20240220,000000,28.47,28.89,28.3602,28.54,34880,0
+FEMB.US,D,20240221,000000,28.49,28.97,28.0048,28.4,54865,0
+FEMB.US,D,20240222,000000,28.38,28.675,28.1389,28.25,29690,0
+FEMB.US,D,20240223,000000,28.26,28.687,27.97,28.3,15479,0
+FEMB.US,D,20240226,000000,28.33,28.8636,27.99,28.22,46067,0
+FEMB.US,D,20240227,000000,28.19,28.985,28.03,28.33,13479,0
+FEMB.US,D,20240228,000000,28.3,28.5503,28.0301,28.19,12224,0
+FEMB.US,D,20240229,000000,28.35,28.6799,28.04,28.35,13605,0
+FEMB.US,D,20240301,000000,28.4,28.5,28.2605,28.44,23742,0
+FEMB.US,D,20240304,000000,28.46,28.72,28.1382,28.35,14092,0
+FEMB.US,D,20240305,000000,28.51,29.03,28.1574,28.53,41098,0
+FEMB.US,D,20240306,000000,28.66,28.9,28.4,28.61,35111,0
+FEMB.US,D,20240307,000000,28.56,28.77,28.05,28.67,79430,0
+FEMB.US,D,20240308,000000,28.67,29.75,28.05,28.65,111527,0
+FEMB.US,D,20240311,000000,28.79,30.0566,28.27,28.68,31858,0
+FEMB.US,D,20240312,000000,28.71,29.325,28.15,28.68,18137,0
+FEMB.US,D,20240313,000000,28.7,28.89,28.17,28.66,17263,0
+FEMB.US,D,20240314,000000,28.59,29.0544,28.2171,28.555,39797,0
+FEMB.US,D,20240315,000000,28.61,29.75,28.31,28.43,24409,0
+FEMB.US,D,20240318,000000,28.49,30.1115,28.17,28.37,33754,0
+FEMB.US,D,20240319,000000,28.36,28.36,28.2,28.26,105872,0
+FEMB.US,D,20240320,000000,28.39,28.56,28.3,28.52,19271,0
+FEMB.US,D,20240321,000000,28.51,28.51,28.23,28.32,13714,0
+FEMB.US,D,20240322,000000,28.4,28.4,28.04,28.23,30383,0
+FEMB.US,D,20240325,000000,28.31,28.31,28.1115,28.28,41618,0
+FEMB.US,D,20240326,000000,28.27,28.28,28.1012,28.19,17762,0
+FEMB.US,D,20240327,000000,28.32,28.32,28.13,28.28,13458,0
+FEMB.US,D,20240328,000000,28.45,28.45,28.06,28.17,20085,0
+FEMB.US,D,20240401,000000,28.25,28.27,27.9537,28.01,51525,0
+FEMB.US,D,20240402,000000,28.01,28.33,28.01,28.31,81176,0
+FEMB.US,D,20240403,000000,28.25,28.35,28.075,28.34,39632,0
+FEMB.US,D,20240404,000000,28.34,28.5099,28.16,28.4,24341,0
+FEMB.US,D,20240405,000000,28.48,28.48,28.21,28.41,16703,0
+FEMB.US,D,20240408,000000,28.41,28.42,28.16,28.4,107761,0
+FEMB.US,D,20240409,000000,28.38,28.54,28.2775,28.5,27136,0
+FEMB.US,D,20240410,000000,28.44,28.44,27.94,28.15,73135,0
+FEMB.US,D,20240411,000000,28.39,28.39,27.57,28.08,103363,0
+FEMB.US,D,20240412,000000,28.07,28.07,27.51,27.75,11404,0
+FEMB.US,D,20240415,000000,27.85,27.85,27.39,27.64,34719,0
+FEMB.US,D,20240416,000000,27.72,27.72,27.06,27.16,56383,0
+FEMB.US,D,20240417,000000,27.24,27.4,27.18,27.33,25847,0
+FEMB.US,D,20240418,000000,27.34,27.34,27.11,27.26,110438,0
+FEMB.US,D,20240419,000000,27.29,27.35,27.125,27.21,144876,0
+FEMB.US,D,20240422,000000,27.18,27.4199,27.18,27.32,40540,0
+FEMB.US,D,20240423,000000,27.19,27.37,27.0524,27.37,32956,0
+FEMB.US,D,20240424,000000,27.29,27.29,26.9983,27.13,275840,0
+FEMB.US,D,20240425,000000,27.06,27.25,26.995,27.11,37420,0
+FEMB.US,D,20240426,000000,27.22,27.28,27.04,27.21,77089,0
+FEMB.US,D,20240429,000000,27.29,27.4,27.2,27.39,170611,0
+FEMB.US,D,20240430,000000,27.33,27.3899,26.99,27.13,51012,0
+FEMB.US,D,20240501,000000,27.21,27.39,27.17,27.29,106154,0
+FEMB.US,D,20240502,000000,27.39,27.58,27.32,27.53,50939,0
+FEMB.US,D,20240503,000000,27.75,27.785,27.5902,27.75,36381,0
+FEMB.US,D,20240506,000000,27.75,27.7733,27.615,27.68,21251,0
+FEMB.US,D,20240507,000000,27.73,27.9061,27.69,27.88,8969,0
+FEMB.US,D,20240508,000000,27.71,27.8299,27.61,27.81,121197,0
+FEMB.US,D,20240509,000000,27.76,27.88,27.75,27.79,21103,0
+FEMB.US,D,20240510,000000,27.79,27.81,27.6401,27.77,18431,0
+FEMB.US,D,20240513,000000,27.79,27.9,27.74,27.77,18080,0
+FEMB.US,D,20240514,000000,27.88,27.95,27.848,27.88,11813,0
+FEMB.US,D,20240515,000000,28,28.19,27.87,28.18,17082,0
+FEMB.US,D,20240516,000000,28.19,28.21,27.96,28.2,16279,0
+FEMB.US,D,20240517,000000,28.23,28.33,28.13,28.29,14080,0
+FEMB.US,D,20240520,000000,28.25,28.27,28.045,28.22,15104,0
+FEMB.US,D,20240521,000000,28.12,28.19,27.96,28.12,17867,0
+FEMB.US,D,20240522,000000,28.07,28.07,27.8518,27.94,15529,0
+FEMB.US,D,20240523,000000,27.9,27.9699,27.71,27.78,8855,0
+FEMB.US,D,20240524,000000,27.86,27.94,27.8,27.92,15173,0
+FEMB.US,D,20240528,000000,28.02,28.02,27.7918,27.91,9690,0
+FEMB.US,D,20240529,000000,27.79,27.79,27.57,27.62,9888,0
+FEMB.US,D,20240530,000000,27.66,27.69,27.5563,27.58,7900,0
+FEMB.US,D,20240531,000000,27.69,27.78,27.41,27.53,23636,0
+FEMB.US,D,20240603,000000,27.61,27.79,27.37,27.56,40634,0
+FEMB.US,D,20240604,000000,27.33,27.48,27.33,27.405,25690,0
+FEMB.US,D,20240605,000000,27.45,27.45,27.287,27.38,15968,0
+FEMB.US,D,20240606,000000,27.38,28.1546,27.38,27.42,26521,0
+FEMB.US,D,20240607,000000,27.42,27.42,27.05,27.24,26456,0
+FEMB.US,D,20240610,000000,27.34,27.34,27.13,27.2,12006,0
+FEMB.US,D,20240611,000000,27.28,27.28,27.12,27.2,16477,0
+FEMB.US,D,20240612,000000,27.25,27.37,27.21,27.27,53709,0
+FEMB.US,D,20240613,000000,27.31,27.31,27.03,27.03,16838,0
+FEMB.US,D,20240614,000000,27.07,27.07,26.93,27.03,15012,0
+FEMB.US,D,20240617,000000,26.97,27.16,26.86,26.98,80647,0
+FEMB.US,D,20240618,000000,26.99,27.27,26.99,27.27,34787,0
+FEMB.US,D,20240620,000000,27.23,27.23,26.99,27.02,314565,0
+FEMB.US,D,20240621,000000,27.13,27.31,27.13,27.31,45506,0
+FEMB.US,D,20240624,000000,27.3,27.4799,27.2601,27.46,19972,0
+FEMB.US,D,20240625,000000,28.799,28.799,27.28,27.46,50831,0
+FEMB.US,D,20240626,000000,27.13,27.36,27.13,27.33,33418,0
+FEMB.US,D,20240627,000000,28.18,28.18,26.772,27.15,995106,0
+FEMB.US,D,20240628,000000,27.39,27.39,26.95,27.17,223730,0
+FEMB.US,D,20240701,000000,27.12,27.12,26.8131,26.93,97967,0
+FEMB.US,D,20240702,000000,28.18,28.18,26.84,26.93,101291,0
+FEMB.US,D,20240703,000000,26.96,27.17,26.94,27.12,19813,0
+FEMB.US,D,20240705,000000,27.33,27.73,27.07,27.33,72332,0
+FEMB.US,D,20240708,000000,27.42,27.52,27.32,27.52,242096,0
+FEMB.US,D,20240709,000000,27.52,27.93,27.35,27.55,180011,0
+FEMB.US,D,20240710,000000,27.8,27.8,27.52,27.65,106199,0
+FEMB.US,D,20240711,000000,27.83,27.84,27.68,27.71,69025,0
+FEMB.US,D,20240712,000000,27.84,27.99,27.7418,27.96,91951,0
+FEMB.US,D,20240715,000000,28.09,28.09,27.74,27.81,95601,0
+FEMB.US,D,20240716,000000,27.88,27.92,27.7101,27.82,62463,0
+FEMB.US,D,20240717,000000,27.84,27.8789,27.6501,27.87,37557,0
+FEMB.US,D,20240718,000000,27.87,27.87,27.49,27.63,54927,0
+FEMB.US,D,20240719,000000,27.63,27.6444,27.41,27.55,64458,0
+FEMB.US,D,20240722,000000,27.71,27.71,27.5,27.64,23767,0
+FEMB.US,D,20240723,000000,27.59,27.59,27.3001,27.43,28781,0
+FEMB.US,D,20240724,000000,27.4,27.4999,27.17,27.43,55267,0
+FEMB.US,D,20240725,000000,27.4,27.45,27.2,27.29,23584,0
+FEMB.US,D,20240726,000000,27.3,27.5989,27.3,27.41,88852,0
+FEMB.US,D,20240729,000000,27.57,27.57,27.221,27.32,55905,0
+FEMB.US,D,20240730,000000,27.32,28.14,27.3009,27.37,41297,0
+FEMB.US,D,20240731,000000,27.48,27.625,27.48,27.56,38250,0
+FEMB.US,D,20240801,000000,27.56,27.74,27.342,27.46,119032,0
+FEMB.US,D,20240802,000000,27.4,27.9199,27.4,27.71,26751,0
+FEMB.US,D,20240805,000000,27.68,27.68,27.4,27.6,44272,0
+FEMB.US,D,20240806,000000,27.54,27.86,27.5101,27.8,22812,0
+FEMB.US,D,20240807,000000,28.18,28.18,27.58,27.73,24109,0
+FEMB.US,D,20240808,000000,27.7,28.06,27.63,27.95,27668,0
+FEMB.US,D,20240809,000000,27.94,28.195,27.845,28.02,78135,0
+FEMB.US,D,20240812,000000,28.02,28.12,27.8917,27.96,15092,0
+FEMB.US,D,20240813,000000,28.02,28.38,28.02,28.38,15223,0
+FEMB.US,D,20240814,000000,28.38,28.546,28.2001,28.51,17764,0
+FEMB.US,D,20240815,000000,28.59,28.59,28.22,28.39,49621,0
+FEMB.US,D,20240816,000000,28.53,28.73,28.24,28.33,147693,0
+FEMB.US,D,20240819,000000,28.5,28.63,28.41,28.61,432676,0
+FEMB.US,D,20240820,000000,28.67,28.67,28.44,28.62,26807,0
+FEMB.US,D,20240821,000000,28.53,28.53,28.36,28.47,173446,0
+FEMB.US,D,20240822,000000,28.37,28.37,28.1,28.21,47190,0
+FEMB.US,D,20240823,000000,28.39,28.69,28.3057,28.65,135565,0
+FEMB.US,D,20240826,000000,28.55,28.62,28.4303,28.57,141005,0
+FEMB.US,D,20240827,000000,28.57,28.62,28.4339,28.53,35009,0
+FEMB.US,D,20240828,000000,28.52,28.5299,28.26,28.38,27416,0
+FEMB.US,D,20240829,000000,28.37,28.39,28.2241,28.31,32770,0
+FEMB.US,D,20240830,000000,28.4,28.4,28.13,28.19,31451,0
+FEMB.US,D,20240903,000000,28.22,28.2899,28,28.01,98057,0
+FEMB.US,D,20240904,000000,28.2,28.25,28.11,28.23,19606,0
+FEMB.US,D,20240905,000000,28.3,28.42,28.18,28.42,23176,0
+FEMB.US,D,20240906,000000,28.42,28.43,28.1901,28.35,62244,0
+FEMB.US,D,20240909,000000,28.48,28.48,28.27,28.29,21713,0
+FEMB.US,D,20240910,000000,28.39,28.39,28.1111,28.18,29036,0
+FEMB.US,D,20240911,000000,28.19,28.39,28.17,28.31,24378,0
+FEMB.US,D,20240912,000000,28.31,28.53,28.31,28.51,46906,0
+FEMB.US,D,20240913,000000,28.61,28.64,28.4405,28.55,67490,0
+FEMB.US,D,20240916,000000,28.68,28.83,28.66,28.71,61061,0
+FEMB.US,D,20240917,000000,28.71,28.87,28.71,28.81,20417,0
+FEMB.US,D,20240918,000000,28.85,29.0399,28.8,28.89,33755,0
+FEMB.US,D,20240919,000000,28.94,29.08,28.9026,29,56312,0
+FEMB.US,D,20240920,000000,28.98,29.0789,28.887,28.96,26566,0
+FEMB.US,D,20240923,000000,29.02,29.02,28.83,28.9,31068,0
+FEMB.US,D,20240924,000000,28.99,29.22,28.99,29.15,46343,0
+FEMB.US,D,20240925,000000,29.16,29.35,28.8901,28.98,40105,0
+FEMB.US,D,20240926,000000,28.99,29.22,28.96,29.22,35389,0
+FEMB.US,D,20240927,000000,29.21,29.21,28.95,29.08,63371,0
+FEMB.US,D,20240930,000000,29.06,29.0999,28.88,28.98,35836,0
+FEMB.US,D,20241001,000000,28.98,29.0091,28.797,28.91,35960,0
+FEMB.US,D,20241002,000000,28.85,28.88,28.7,28.84,29608,0
+FEMB.US,D,20241003,000000,28.82,28.82,28.27,28.53,342273,0
+FEMB.US,D,20241004,000000,28.5,28.5899,28.24,28.41,48189,0
+FEMB.US,D,20241007,000000,28.47,28.5,28.095,28.15,77853,0
+FEMB.US,D,20241008,000000,28.4,28.42,28.0426,28.28,146772,0
+FEMB.US,D,20241009,000000,28.28,28.3583,27.935,28.15,127277,0
+FEMB.US,D,20241010,000000,28.19,28.26,27.9448,28.19,47165,0
+FEMB.US,D,20241011,000000,28.31,28.31,28,28.21,35732,0
+FEMB.US,D,20241014,000000,28.19,28.2,28.0041,28.15,23660,0
+FEMB.US,D,20241015,000000,28.17,28.17,27.81,28.05,44884,0
+FEMB.US,D,20241016,000000,28.09,28.09,27.9,27.97,105802,0
+FEMB.US,D,20241017,000000,27.94,27.99,27.7767,27.95,57273,0
+FEMB.US,D,20241018,000000,28.07,28.07,27.86,27.99,34000,0
+FEMB.US,D,20241021,000000,27.99,27.99,27.72,27.82,51630,0
+FEMB.US,D,20241022,000000,27.72,27.8,27.61,27.71,34438,0
+FEMB.US,D,20241023,000000,27.73,27.73,27.2606,27.45,299245,0
+FEMB.US,D,20241024,000000,27.5,27.69,27.26,27.64,100748,0
+FEMB.US,D,20241025,000000,27.64,27.6474,27.332,27.5,51199,0
+FEMB.US,D,20241028,000000,27.66,27.66,27.253,27.47,65549,0
+FEMB.US,D,20241029,000000,27.47,27.47,27.23,27.36,89206,0
+FEMB.US,D,20241030,000000,27.38,27.438,27.17,27.31,119504,0
+FEMB.US,D,20241031,000000,27.32,27.43,27.176,27.36,57702,0
+FEMB.US,D,20241101,000000,27.26,27.31,26.86,27.22,135742,0
+FEMB.US,D,20241104,000000,27.33,27.4,27.13,27.38,31177,0
+FEMB.US,D,20241105,000000,27.38,27.48,27.16,27.45,51575,0
+FEMB.US,D,20241106,000000,27.46,27.5,26.92,27.12,67361,0
+FEMB.US,D,20241107,000000,27.12,27.67,27.12,27.65,118567,0
+FEMB.US,D,20241108,000000,27.6,27.6,27.125,27.35,59036,0
+FEMB.US,D,20241111,000000,27.3,27.3,26.96,27.19,26572,0
+FEMB.US,D,20241112,000000,27.18,27.18,26.69,27.02,66576,0
+FEMB.US,D,20241113,000000,27,27,26.64,26.98,29955,0
+FEMB.US,D,20241114,000000,26.98,26.98,26.72,26.91,44042,0
+FEMB.US,D,20241115,000000,26.89,26.9599,26.69,26.94,42701,0
+FEMB.US,D,20241118,000000,26.94,27.3,26.91,27.14,57666,0
+FEMB.US,D,20241119,000000,27.07,27.12,26.7901,27.1,21956,0
+FEMB.US,D,20241120,000000,27.09,27.11,26.9029,27.07,32155,0
+FEMB.US,D,20241121,000000,26.95,27.02,26.7227,26.93,48174,0
+FEMB.US,D,20241122,000000,26.93,26.93,26.6198,26.89,34643,0
+FEMB.US,D,20241125,000000,26.88,27.14,26.88,27.05,52121,0
+FEMB.US,D,20241126,000000,27.03,27.152,26.82,27.04,23765,0
+FEMB.US,D,20241127,000000,27.08,27.23,26.92,26.99,27188,0
+FEMB.US,D,20241129,000000,26.98,27.1499,26.8938,27.09,14078,0
+FEMB.US,D,20241202,000000,27.06,27.06,26.79,26.98,29995,0
+FEMB.US,D,20241203,000000,26.98,27.0578,26.78,26.95,20858,0
+FEMB.US,D,20241204,000000,26.92,27.1,26.6332,26.95,58716,0
+FEMB.US,D,20241205,000000,26.95,27.09,26.73,26.79,35145,0
+FEMB.US,D,20241206,000000,26.95,27.03,26.7,27,85821,0
+FEMB.US,D,20241209,000000,27.09,27.1399,26.805,26.95,45669,0
+FEMB.US,D,20241210,000000,26.99,27.1398,26.8667,27.09,37632,0
+FEMB.US,D,20241211,000000,26.96,27.14,26.8501,27.11,24339,0
+FEMB.US,D,20241212,000000,27.1,27.1,26.85,27.05,18824,0
+FEMB.US,D,20241213,000000,27.02,27.02,26.67,26.81,73228,0
+FEMB.US,D,20241216,000000,26.83,27.1999,26.52,26.74,79682,0
+FEMB.US,D,20241217,000000,26.48,26.61,26.33,26.51,63045,0
+FEMB.US,D,20241218,000000,26.76,26.76,26.01,26.22,41542,0
+FEMB.US,D,20241219,000000,26.33,26.339774,26.0727,26.2,38947,0
+FEMB.US,D,20241220,000000,26.3,26.45,26.1635,26.36,26759,0
+FEMB.US,D,20241223,000000,26.42,26.44,26.13,26.22,56291,0
+FEMB.US,D,20241224,000000,26.24,26.38,26.0815,26.37,62288,0
+FEMB.US,D,20241226,000000,26.41,26.41,26.08,26.34,28314,0
+FEMB.US,D,20241227,000000,26.3,26.3499,26.19,26.27,25544,0
+FEMB.US,D,20241230,000000,26.24,26.26,25.6,26.26,848677,0
+FEMB.US,D,20241231,000000,26.25,26.25,25.91,25.98,576105,0
+FEMB.US,D,20250102,000000,26.1,26.24,25.9417,26.21,38133,0
+FEMB.US,D,20250103,000000,26.2,26.2133,26.01,26.1,52040,0
+FEMB.US,D,20250106,000000,26.17,26.36,26.14,26.265,36543,0
+FEMB.US,D,20250107,000000,26.31,26.31,26.07,26.19,112544,0
+FEMB.US,D,20250108,000000,26.19,26.2606,25.9901,26.26,110110,0
+FEMB.US,D,20250110,000000,26.26,26.26,25.91,26.05,145281,0
+FEMB.US,D,20250113,000000,25.91,26.03,25.7944,25.88,34470,0
+FEMB.US,D,20250114,000000,25.94,26.11,25.94,26.06,21062,0
+FEMB.US,D,20250115,000000,26.21,26.22,25.9701,26.09,24115,0
+FEMB.US,D,20250116,000000,26.14,26.19,25.877,26.12,19353,0
+FEMB.US,D,20250117,000000,26.1,26.22,25.86,26.15,19380,0
+FEMB.US,D,20250121,000000,26.32,26.46,26.2201,26.43,37132,0
+FEMB.US,D,20250122,000000,26.4,26.5099,26.25,26.47,22047,0
+FEMB.US,D,20250123,000000,26.47,26.55,26.35,26.5,28286,0
+FEMB.US,D,20250124,000000,26.69,26.8033,26.6045,26.75,62758,0
+FEMB.US,D,20250127,000000,26.79,26.79,26.4617,26.65,55762,0
+FEMB.US,D,20250128,000000,26.57,26.6321,26.46,26.63,63910,0
+FEMB.US,D,20250129,000000,26.7,26.7,26.52,26.67,23922,0
+FEMB.US,D,20250130,000000,26.82,26.85,26.652,26.79,12941,0
+FEMB.US,D,20250131,000000,26.85,26.85,26.3388,26.59,34223,0
+FEMB.US,D,20250203,000000,26.49,26.51,26.3204,26.43,22005,0
+FEMB.US,D,20250204,000000,26.62,26.7781,26.5407,26.74,32102,0
+FEMB.US,D,20250205,000000,26.77,26.93,26.645,26.82,66037,0
+FEMB.US,D,20250206,000000,26.89,26.8995,26.6701,26.89,36405,0
+FEMB.US,D,20250207,000000,26.85,26.9599,26.595,26.72,113193,0
+FEMB.US,D,20250210,000000,26.74,26.8124,26.5901,26.63,25658,0
+FEMB.US,D,20250211,000000,26.71,26.7432,26.55,26.68,17899,0
+FEMB.US,D,20250212,000000,26.68,26.7599,26.44,26.74,14394,0
+FEMB.US,D,20250213,000000,26.77,26.88,26.711,26.73,9774,0
+FEMB.US,D,20250214,000000,26.99,27.0399,26.7301,27.02,17711,0
+FEMB.US,D,20250218,000000,27.02,27.09,26.7801,27.06,13156,0
+FEMB.US,D,20250219,000000,26.91,27,26.62,26.98,24474,0
+FEMB.US,D,20250220,000000,27.08,27.16,26.9401,27.16,6034,0
+FEMB.US,D,20250221,000000,27.15,27.15,26.9001,27.01,7193,0
+FEMB.US,D,20250224,000000,27.18,27.18,26.8049,26.99,24577,0
+FEMB.US,D,20250225,000000,27.03,27.1,26.84,27.01,16290,0
+FEMB.US,D,20250226,000000,27.01,27.03,26.8349,27.01,8111,0
+FEMB.US,D,20250227,000000,27,27,26.68,26.82,16170,0
+FEMB.US,D,20250228,000000,26.82,26.82,26.55,26.67,10451,0
+FEMB.US,D,20250303,000000,26.73,26.85,26.67,26.78,8363,0
+FEMB.US,D,20250304,000000,26.79,26.9,26.6101,26.9,10807,0
+FEMB.US,D,20250305,000000,26.96,27.2199,26.816,27.19,32161,0
+FEMB.US,D,20250306,000000,27.16,27.29,27.0007,27.21,18377,0
+FEMB.US,D,20250307,000000,27.22,27.28,27.01,27.28,18526,0
+FEMB.US,D,20250310,000000,27.1145,27.27,27.0114,27.085,10564,0
+FEMB.US,D,20250311,000000,27.1,27.3499,26.98,27.32,25837,0
+FEMB.US,D,20250312,000000,27.5,27.5,27.02,27.23,142692,0
+FEMB.US,D,20250313,000000,27.25,27.25,27.01,27.22,12703,0
+FEMB.US,D,20250314,000000,27.36,27.37,27.0463,27.33,19496,0
+FEMB.US,D,20250317,000000,27.44,27.5043,27.3049,27.49,7163,0
+FEMB.US,D,20250318,000000,27.42,27.46,27.1595,27.35,7690,0
+FEMB.US,D,20250319,000000,27.37,27.43,27.04,27.36,19586,0
+FEMB.US,D,20250320,000000,27.31,27.3299,27.092,27.32,10021,0
+FEMB.US,D,20250321,000000,27.45,27.45,27.0501,27.14,98419,0
+FEMB.US,D,20250324,000000,27.09,27.2399,26.8901,27.15,57044,0
+FEMB.US,D,20250325,000000,27.22,27.25,27.1596,27.18,20694,0
+FEMB.US,D,20250326,000000,27.3,27.3,26.94,27.07,75781,0
+FEMB.US,D,20250327,000000,26.87,27.01,26.71,26.94,25640,0
+FEMB.US,D,20250328,000000,26.95,26.95,26.69,26.78,13763,0
+FEMB.US,D,20250331,000000,26.71,26.89,26.7,26.89,17154,0
+FEMB.US,D,20250401,000000,26.9,26.97,26.77,26.95,12862,0
+FEMB.US,D,20250402,000000,27.02,27.02,26.8,26.91,44835,0
+FEMB.US,D,20250403,000000,27.07,27.25,27.005,27.18,36155,0
+FEMB.US,D,20250404,000000,26.72,26.93,26.3963,26.43,101101,0
+FEMB.US,D,20250407,000000,26.43,26.49,25.66,26.01,326807,0
+FEMB.US,D,20250408,000000,26.13,26.95,25.8617,26.48,70935,0
+FEMB.US,D,20250409,000000,26.27,26.97,25.66,26.16,41285,0
+FEMB.US,D,20250410,000000,26.4,26.8814,26.2372,26.6,22610,0
+FEMB.US,D,20250411,000000,26.75,27.17,26.7475,27.07,22415,0
+FEMB.US,D,20250414,000000,27.06,27.1982,26.4801,27.1,14471,0
+FEMB.US,D,20250415,000000,27.1,27.2061,26.5545,27.09,24028,0
+FEMB.US,D,20250416,000000,27.09,27.2,26.806999,27.17,33296,0
+FEMB.US,D,20250417,000000,27.19,27.2,26.802,27.2,30470,0
+FEMB.US,D,20250421,000000,27.2,27.59,26.88,27.01,42517,0
+FEMB.US,D,20250422,000000,27.18,27.375,27.0074,27.05,13329,0
+FEMB.US,D,20250423,000000,27.22,27.56,26.970084,27.28,117184,0
+FEMB.US,D,20250424,000000,27.38,27.59,27.3158,27.53,39944,0
+FEMB.US,D,20250425,000000,27.52,27.58,27.38,27.58,141195,0
+FEMB.US,D,20250428,000000,27.58,27.67,27.51,27.67,27473,0
+FEMB.US,D,20250429,000000,27.67,27.81,27.51,27.75,97772,0
+FEMB.US,D,20250430,000000,27.82,27.83,27.5,27.76,133875,0
+FEMB.US,D,20250501,000000,27.73,27.84,27.55,27.77,149061,0
+FEMB.US,D,20250502,000000,27.7,27.9799,27.5744,27.86,13416,0
+FEMB.US,D,20250505,000000,27.86,28.0278,27.6,27.85,34460,0
+FEMB.US,D,20250506,000000,27.81,27.948,27.55,27.92,36278,0
+FEMB.US,D,20250507,000000,27.94,27.94,27.58,27.84,16252,0
+FEMB.US,D,20250508,000000,27.89,27.89,27.55,27.74,97904,0
+FEMB.US,D,20250509,000000,27.79,28.01,27.6,27.86,37035,0
+FEMB.US,D,20250512,000000,27.7,27.95,27.5,27.71,26861,0
+FEMB.US,D,20250513,000000,27.62,27.8,27.535,27.76,13953,0
+FEMB.US,D,20250514,000000,27.73,27.86,27.42,27.53,12808,0
+FEMB.US,D,20250515,000000,27.7,27.8,27.47,27.8,13407,0
+FEMB.US,D,20250516,000000,27.87,27.92,27.3952,27.73,11566,0
+FEMB.US,D,20250519,000000,27.76,28.02,27.715,27.97,10422,0
+FEMB.US,D,20250520,000000,27.96,28.03,27.79,28,10703,0
+FEMB.US,D,20250521,000000,27.94,28,27.775,27.9,168527,0
+FEMB.US,D,20250522,000000,27.82,27.87,27.56,27.85,45306,0
+FEMB.US,D,20250523,000000,27.98,28.17,27.97,28.13,47626,0
+FEMB.US,D,20250527,000000,28.2,28.2,27.78,28.12,62967,0
+FEMB.US,D,20250528,000000,28.08,28.09,27.8702,28.08,13194,0
+FEMB.US,D,20250529,000000,28,28.2299,28,28.22,28702,0
+FEMB.US,D,20250530,000000,28.1,28.12,27.76,28.08,18792,0
+FEMB.US,D,20250602,000000,28.11,28.2068,27.8905,28.1,173044,0
+FEMB.US,D,20250603,000000,28.03,28.38,27.89,28.15,23617,0
+FEMB.US,D,20250604,000000,28.18,28.3399,27.99,28.29,15416,0
+FEMB.US,D,20250605,000000,28.33,28.39,28.15,28.29,14026,0
+FEMB.US,D,20250606,000000,28.33,28.33,28.0502,28.27,7196,0
+FEMB.US,D,20250609,000000,28.34,28.37,28.05,28.33,13246,0
+FEMB.US,D,20250610,000000,28.29,28.3688,28.0634,28.2,14200,0
+FEMB.US,D,20250611,000000,28.23,28.4,28.08,28.35,38283,0
+FEMB.US,D,20250612,000000,28.37,28.5199,28.16,28.47,20005,0
+FEMB.US,D,20250613,000000,28.19,28.38,28.05,28.36,16290,0
+FEMB.US,D,20250616,000000,28.35,28.5199,28.2525,28.45,15112,0
+FEMB.US,D,20250617,000000,28.49,28.49,28.2,28.4,24272,0
+FEMB.US,D,20250618,000000,28.28,28.4289,28.2,28.25,25179,0
+FEMB.US,D,20250620,000000,28.22,28.497,28.2,28.395,26850,0
+FEMB.US,D,20250623,000000,28.25,28.4852,28,28.17,21638,0
+FEMB.US,D,20250624,000000,28.45,28.63,28.3448,28.6,19260,0
+FEMB.US,D,20250625,000000,28.58,28.72,28.4337,28.67,25961,0
+FEMB.US,D,20250626,000000,28.64,28.76,28.51,28.69,11069,0
+FEMB.US,D,20250627,000000,28.79,28.79,28.5019,28.69,1423321,0
+FEMB.US,D,20250630,000000,28.74,28.95,28.74,28.88,210340,0
+FEMB.US,D,20250701,000000,29.05,29.05,28.8801,28.96,107668,0
+FEMB.US,D,20250702,000000,28.97,29.13,28.8714,29.09,50218,0
+FEMB.US,D,20250703,000000,29.13,29.28,29.09,29.28,29285,0
+FEMB.US,D,20250707,000000,29.16,29.16,28.62,28.74,365478,0
+FEMB.US,D,20250708,000000,28.81,28.946,28.64,28.88,234361,0
+FEMB.US,D,20250709,000000,28.9,28.93,28.795,28.9,104410,0
+FEMB.US,D,20250710,000000,28.87,28.9103,28.42,28.84,77850,0
+FEMB.US,D,20250711,000000,28.98,29.8356,28.4514,28.85,38916,0
+FEMB.US,D,20250714,000000,28.79,28.86,28.5805,28.72,55041,0
+FEMB.US,D,20250715,000000,28.79,28.8359,28.53,28.69,42585,0
+FEMB.US,D,20250716,000000,28.93,29.2,28.4801,28.79,104530,0
+FEMB.US,D,20250717,000000,28.72,28.8,28.41,28.74,69582,0
+FEMB.US,D,20250718,000000,28.79,28.8893,28.68,28.8,28730,0
+FEMB.US,D,20250721,000000,28.82,28.96,28.51,28.92,20690,0
+FEMB.US,D,20250722,000000,29.03,29.03,28.38,28.78,36543,0
+FEMB.US,D,20250723,000000,28.9,28.92,28.4741,28.7016,38670,0
+FEMB.US,D,20250724,000000,28.85,28.94,28.5619,28.85,19409,0
+FEMB.US,D,20250725,000000,28.76,28.76,28.4926,28.685,35273,0
+FEMB.US,D,20250728,000000,28.88,28.88,28.4,28.465,33845,0
+FEMB.US,D,20250729,000000,28.45,28.5499,28.38,28.47,22461,0
+FEMB.US,D,20250730,000000,28.35,28.56,28.25,28.3,144351,0
+FEMB.US,D,20250731,000000,28.58,28.58,28.18,28.3102,52432,0
+FEMB.US,D,20250801,000000,28.45,29.01,28.29,28.42,24872,0
+FEMB.US,D,20250804,000000,28.69,28.7194,28.4262,28.66,153710,0
+FEMB.US,D,20250805,000000,28.61,28.8,28.5001,28.74,44554,0
+FEMB.US,D,20250806,000000,28.67,28.97,28.6631,28.87,20722,0
+FEMB.US,D,20250807,000000,28.87,29.25,28.7697,29.03,21553,0
+FEMB.US,D,20250808,000000,28.95,29.09,28.95,29.03,17516,0
+FEMB.US,D,20250811,000000,28.89,29.05,28.7801,28.97,41742,0
+FEMB.US,D,20250812,000000,28.97,29.2164,28.92,29.07,33996,0
+FEMB.US,D,20250813,000000,29.09,29.4,29.09,29.255,32683,0
+FEMB.US,D,20250814,000000,29.22,29.23,28.9484,29.02,26683,0
+FEMB.US,D,20250815,000000,29.42,29.42,28.99,29.21,23512,0
+FEMB.US,D,20250818,000000,29.29,29.29,29.03,29.1,92555,0
+FEMB.US,D,20250819,000000,29.3,29.3,28.87,29.04,54674,0
+FEMB.US,D,20250820,000000,29.11,29.11,28.87,29.03,47631,0
+FEMB.US,D,20250821,000000,28.93,28.98,28.72,28.86,32128,0
+FEMB.US,D,20250822,000000,28.9,29.2056,28.77,29.14,77502,0
+FEMB.US,D,20250825,000000,29.32,29.32,28.8757,29,54990,0
+FEMB.US,D,20250826,000000,29.14,29.14,28.76,29.01,33424,0
+FEMB.US,D,20250827,000000,28.93,29.0485,28.71,29.03,18512,0
+FEMB.US,D,20250828,000000,28.97,29.1395,28.8701,29.09,19416,0
+FEMB.US,D,20250829,000000,29.08,29.12,28.8433,29.08,15444,0
+FEMB.US,D,20250902,000000,29.01,29.01,28.7418,28.865,364476,0
+FEMB.US,D,20250903,000000,28.86,29.01,28.78,28.875,43574,0
+FEMB.US,D,20250904,000000,28.89,28.9799,28.8005,28.94,47171,0
+FEMB.US,D,20250905,000000,29.11,29.23,29,29.15,23364,0
+FEMB.US,D,20250908,000000,29.17,29.31,29.13,29.24,33527,0
+FEMB.US,D,20250909,000000,29.25,29.5,29.08,29.23,95880,0
+FEMB.US,D,20250910,000000,29.23,29.34,29.0401,29.3,54436,0
+FEMB.US,D,20250911,000000,29.37,29.5,29.1962,29.47,39015,0
+FEMB.US,D,20250912,000000,29.46,29.4884,29.285,29.35,133288,0
+FEMB.US,D,20250915,000000,29.53,29.7087,29.4501,29.62,27219,0
+FEMB.US,D,20250916,000000,29.64,29.8199,29.558,29.7387,26507,0
+FEMB.US,D,20250917,000000,29.81,30,29.56,29.76,57984,0
+FEMB.US,D,20250918,000000,29.6,29.74,29.57,29.66,42124,0
+FEMB.US,D,20250919,000000,29.63,29.69,29.56,29.615,37108,0
+FEMB.US,D,20250922,000000,29.69,29.79,29.5325,29.76,25118,0
+FEMB.US,D,20250923,000000,29.8,29.81,29.5401,29.79,75063,0
+FEMB.US,D,20250924,000000,29.77,29.77,29.515,29.58,33330,0
+FEMB.US,D,20250925,000000,29.35,29.35,29.1206,29.22,285107,0
+FEMB.US,D,20250926,000000,29.28,29.3491,29.1,29.27,99755,0
+FEMB.US,D,20250929,000000,29.35,29.4288,29.2,29.32,69960,0
+FEMB.US,D,20250930,000000,29.3,29.42,29.1716,29.34,53167,0
+FEMB.US,D,20251001,000000,29.42,29.5181,29.3355,29.44,46393,0
+FEMB.US,D,20251002,000000,29.51,29.51,29.2024,29.4,64547,0
+FEMB.US,D,20251003,000000,29.5,29.51,29.25,29.44,33521,0
+FEMB.US,D,20251006,000000,29.45,29.51,29.365,29.44,36462,0
+FEMB.US,D,20251007,000000,29.44,29.44,29.2,29.22,616572,0
+FEMB.US,D,20251008,000000,29.29,29.44,29.21,29.41,337118,0
+FEMB.US,D,20251009,000000,29.47,29.47,29.2,29.32,107751,0
+FEMB.US,D,20251010,000000,29.35,29.395,29.0335,29.15,180479,0
+FEMB.US,D,20251013,000000,29.28,29.28,29.12,29.14,38620,0
+FEMB.US,D,20251014,000000,29.19,29.2899,28.96,29.2,52099,0
+FEMB.US,D,20251015,000000,29.25,29.44,29.25,29.36,40047,0
+FEMB.US,D,20251016,000000,29.44,29.5099,29.24,29.46,94184,0
+FEMB.US,D,20251017,000000,29.41,29.5592,29.29,29.48,46715,0
+FEMB.US,D,20251020,000000,29.55,29.6,29.42,29.54,57550,0
+FEMB.US,D,20251021,000000,29.42,29.45,29.13,29.28,66637,0
+FEMB.US,D,20251022,000000,29.25,29.3583,29.13,29.31,20342,0
+FEMB.US,D,20251023,000000,29.31,29.37,29.13,29.3,112664,0
+FEMB.US,D,20251024,000000,29.35,29.4,29.25,29.39,52862,0
+FEMB.US,D,20251027,000000,29.61,29.61,29.3,29.42,57023,0
+FEMB.US,D,20251028,000000,29.42,29.5399,29.3201,29.44,23078,0
+FEMB.US,D,20251029,000000,29.46,29.5686,29.24,29.4,425517,0
+FEMB.US,D,20251030,000000,29.35,29.4,29.16,29.33,149633,0
+FEMB.US,D,20251031,000000,29.35,29.35,29.12,29.33,196475,0
+FEMB.US,D,20251103,000000,29.32,29.4,29.2,29.36,65798,0
+FEMB.US,D,20251104,000000,29.24,29.379,29.11,29.18,35967,0
+FEMB.US,D,20251105,000000,29.24,29.4399,29.1059,29.3126,87005,0
+FEMB.US,D,20251106,000000,29.07,29.555,29.07,29.52,32660,0
+FEMB.US,D,20251107,000000,29.52,29.61,29.347,29.55,87636,0
+FEMB.US,D,20251110,000000,29.58,29.73,29.4375,29.61,48591,0
+FEMB.US,D,20251111,000000,29.64,29.86,29.37,29.73,105625,0
+FEMB.US,D,20251112,000000,29.65,29.83,29.35,29.61,30998,0
+FEMB.US,D,20251113,000000,29.91,29.91,29.44,29.78,65331,0
+FEMB.US,D,20251114,000000,29.66,29.8198,29.4286,29.735,22781,0
+FEMB.US,D,20251117,000000,29.71,29.8074,29.3701,29.585,68801,0
+FEMB.US,D,20251118,000000,29.59,29.83,29.41,29.8,34582,0
+FEMB.US,D,20251119,000000,29.63,29.8399,29.39,29.6716,38967,0
+FEMB.US,D,20251120,000000,29.7,29.74,29.4,29.59,116512,0
+FEMB.US,D,20251121,000000,29.42,29.42,29.16,29.24,161410,0
+FEMB.US,D,20251124,000000,29.3,29.44,29.3,29.37,36823,0
+FEMB.US,D,20251125,000000,29.45,29.56,29.3754,29.3956,109774,0
+FEMB.US,D,20251126,000000,29.47,29.65,29.45,29.525,69528,0
+FEMB.US,D,20251128,000000,29.59,29.6599,29.55,29.55,19421,0
+FEMB.US,D,20251201,000000,29.62,29.68,29.526233,29.575,22604,0
+FEMB.US,D,20251202,000000,29.62,29.64,29.523,29.58,43249,0
+FEMB.US,D,20251203,000000,29.65,29.8922,29.44,29.86,95694,0
+FEMB.US,D,20251204,000000,29.93,29.93,29.57,29.79,59396,0
+FEMB.US,D,20251205,000000,29.85,29.9,29.5815,29.6491,79555,0
+FEMB.US,D,20251208,000000,29.69,29.69,29.4675,29.56,53877,0
+FEMB.US,D,20251209,000000,29.52,29.575,29.4,29.47,74888,0
+FEMB.US,D,20251210,000000,29.51,29.7,29.45,29.55,89750,0
+FEMB.US,D,20251211,000000,29.59,29.75,29.55,29.63,47458,0
+FEMB.US,D,20251212,000000,29.68,29.69,29.4495,29.53,36393,0
+FEMB.US,D,20251215,000000,29.64,29.72,29.51,29.53,65233,0
+FEMB.US,D,20251216,000000,29.52,29.6389,29.46,29.56,126693,0
+FEMB.US,D,20251217,000000,29.56,29.63,29.35,29.52,63686,0
+FEMB.US,D,20251218,000000,29.47,29.56,29.4,29.53,56906,0
+FEMB.US,D,20251219,000000,29.55,29.6799,29.5,29.57,57105,0
+FEMB.US,D,20251222,000000,29.65,29.7233,29.55,29.66,131860,0
+FEMB.US,D,20251223,000000,29.85,29.85,29.65,29.76,57022,0
+FEMB.US,D,20251224,000000,29.81,29.9,29.79,29.83,17290,0
+FEMB.US,D,20251226,000000,29.95,29.95,29.8396,29.86,26056,0
+FEMB.US,D,20251229,000000,29.93,29.93,29.6521,29.72,164730,0
+FEMB.US,D,20251230,000000,29.77,29.8902,29.75,29.81,72411,0
+FEMB.US,D,20251231,000000,29.81,29.8699,29.72,29.8,111801,0
+FEMB.US,D,20260102,000000,29.83,29.96,29.78,29.85,171792,0
+FEMB.US,D,20260105,000000,29.86,30,29.86,29.96,112722,0
+FEMB.US,D,20260106,000000,30,30,29.78,29.94,747388,0
+FEMB.US,D,20260107,000000,29.95,29.9899,29.9,29.95,282699,0
+FEMB.US,D,20260108,000000,29.84,29.95,29.84,29.91,134006,0
+FEMB.US,D,20260109,000000,29.95,29.95,29.8,29.91,62754,0
+FEMB.US,D,20260112,000000,29.95,30.03,29.88,29.99,112585,0
+FEMB.US,D,20260113,000000,30,30.08,29.77,30.05,59163,0
+FEMB.US,D,20260114,000000,30.05,30.093363,29.69,29.96,156439,0
+FEMB.US,D,20260115,000000,30.12,30.13,29.93,30.07,261392,0
+FEMB.US,D,20260116,000000,30.05,30.05,29.9399,29.99,92646,0
+FEMB.US,D,20260120,000000,30.15,30.15,29.85,30.06,98912,0
+FEMB.US,D,20260121,000000,29.99,30.05,29.73,29.97,139654,0
+FEMB.US,D,20260122,000000,30.03,30.24,29.97,30.2,86381,0
+FEMB.US,D,20260123,000000,30.2,30.36,30.158,30.29,72736,0
+FEMB.US,D,20260126,000000,30.38,30.48,30.37,30.39,328852,0
+FEMB.US,D,20260127,000000,30.43,30.705,30.3737,30.65,144412,0
+FEMB.US,D,20260128,000000,30.94,30.94,30.51,30.67,238183,0
+FEMB.US,D,20260129,000000,30.85,31.55,30.54,30.74,181234,0
+FEMB.US,D,20260130,000000,30.8,30.8,30.3501,30.43,406520,0
+FEMB.US,D,20260202,000000,30.43,30.54,30.39,30.48,91465,0
+FEMB.US,D,20260203,000000,30.54,31.24,30.3801,30.59,85045,0
+FEMB.US,D,20260204,000000,30.59,30.65,30.45,30.51,480722,0
+FEMB.US,D,20260205,000000,30.48,30.54,30.3,30.37,181574,0
+FEMB.US,D,20260206,000000,30.55,30.65,30.335,30.54,293637,0
+FEMB.US,D,20260209,000000,30.65,30.8,30.56,30.74,173539,0
+FEMB.US,D,20260210,000000,30.8,30.86,30.59,30.76,145761,0
+FEMB.US,D,20260211,000000,30.78,30.95,30.53,30.78,118002,0
+FEMB.US,D,20260212,000000,30.85,30.939,30.64,30.81,181141,0
+FEMB.US,D,20260213,000000,30.77,30.8933,30.77,30.88,132483,0
+FEMB.US,D,20260217,000000,31.05,31.05,30.75,30.94,83852,0
+FEMB.US,D,20260218,000000,30.77,30.93,30.6,30.665,71574,0
diff --git a/daily/us/nasdaq etfs/fems.us.txt b/daily/us/nasdaq etfs/fems.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..952b01319157a6a0dc9f91d857136bf4388b38a7
--- /dev/null
+++ b/daily/us/nasdaq etfs/fems.us.txt	
@@ -0,0 +1,3356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEMS.US,D,20120224,000000,21.3977,21.3977,21.3977,21.3977,171.46745456249,0
+FEMS.US,D,20120227,000000,21.2389,21.2389,21.2389,21.2389,142.19252329572,0
+FEMS.US,D,20120228,000000,21.3279,21.3279,21.3279,21.3279,1460.6099635597,0
+FEMS.US,D,20120313,000000,31.8689,31.8689,31.8689,31.8689,142.19252329572,0
+FEMS.US,D,20120314,000000,21.4407,21.4407,21.2686,21.2686,1933.1909968661,0
+FEMS.US,D,20120316,000000,21.3977,21.4436,21.3977,21.4436,3069.6856499724,0
+FEMS.US,D,20120320,000000,21.0199,21.0199,21.0199,21.0199,658.68595350224,0
+FEMS.US,D,20120322,000000,20.8286,20.8286,20.8286,20.8286,218.51645124122,0
+FEMS.US,D,20120323,000000,20.8831,20.8831,20.8831,20.8831,144.28358981478,0
+FEMS.US,D,20120327,000000,21.0486,21.0486,21.0486,21.0486,246.74584924846,0
+FEMS.US,D,20120416,000000,20.1084,20.1084,20.1084,20.1084,403.57583817756,0
+FEMS.US,D,20120423,000000,19.8444,19.8444,19.8444,19.8444,292.74931266766,0
+FEMS.US,D,20120503,000000,20.3561,20.3561,20.3561,20.3561,591.77182489249,0
+FEMS.US,D,20120510,000000,19.5766,19.5766,19.5766,19.5766,186.10492019587,0
+FEMS.US,D,20120511,000000,19.4026,19.4026,19.4026,19.4026,142.19252329572,0
+FEMS.US,D,20120516,000000,18.3935,18.3935,18.3935,18.3935,2924.3565268981,0
+FEMS.US,D,20120517,000000,18.2988,18.2988,18.2988,18.2988,392.07497232276,0
+FEMS.US,D,20120530,000000,18.0386,18.0386,18.0386,18.0386,218.51645124122,0
+FEMS.US,D,20120604,000000,17.3767,17.3767,17.3767,17.3767,292.74931266766,0
+FEMS.US,D,20120605,000000,17.5939,17.6293,17.5939,17.6293,292.74931266766,0
+FEMS.US,D,20120618,000000,18.5733,18.5733,18.5733,18.5733,1167.8606508921,0
+FEMS.US,D,20120621,000000,18.3255,18.3255,18.3255,18.3255,272.88418073664,0
+FEMS.US,D,20120622,000000,18.0941,18.0941,18.0941,18.0941,142.19252329572,0
+FEMS.US,D,20120627,000000,18.0319,18.0319,18.0319,18.0319,292.74931266766,0
+FEMS.US,D,20120702,000000,18.6469,18.6469,18.6192,18.6192,292.74931266766,0
+FEMS.US,D,20120705,000000,18.8095,18.8095,18.8095,18.8095,218.51645124122,0
+FEMS.US,D,20120808,000000,19.0295,19.0295,19.0295,19.0295,2924.3565268981,0
+FEMS.US,D,20120817,000000,19.2055,19.2055,19.2055,19.2055,588.63522511391,0
+FEMS.US,D,20120905,000000,18.976,18.976,18.976,18.976,437.03290248244,0
+FEMS.US,D,20120906,000000,19.0315,19.5499,19.0315,19.5499,1421.9252329572,0
+FEMS.US,D,20120912,000000,19.5517,19.5517,19.5517,19.5517,388.93837254418,0
+FEMS.US,D,20120925,000000,20.1505,20.1505,20.1505,20.1505,1451.200164224,0
+FEMS.US,D,20120926,000000,19.6924,19.6924,19.6924,19.6924,799.83294353844,0
+FEMS.US,D,20120927,000000,19.9391,19.9391,19.9391,19.9391,2333.6302352651,0
+FEMS.US,D,20121001,000000,20.3963,20.3963,20.2787,20.2873,6090.2312367469,0
+FEMS.US,D,20121002,000000,20.2576,20.2576,20.2576,20.2576,461.08016745157,0
+FEMS.US,D,20121003,000000,20.271,20.271,20.271,20.271,1157.4053182968,0
+FEMS.US,D,20121009,000000,20.5608,20.8458,19.3126,19.4082,1157.4053182968,0
+FEMS.US,D,20121017,000000,20.9405,20.9405,20.9405,20.9405,172.51298782202,0
+FEMS.US,D,20121102,000000,21.4732,21.4732,21.2035,21.2035,7541.4314009709,0
+FEMS.US,D,20121105,000000,21.3135,21.3135,21.3077,21.3135,4060.8511800043,0
+FEMS.US,D,20121107,000000,21.4398,21.4847,21.4398,21.4398,4495.7930159677,0
+FEMS.US,D,20121109,000000,21.4245,21.4245,21.4245,21.4245,746.51074730254,0
+FEMS.US,D,20121112,000000,21.2294,21.2294,21.2294,21.2294,433.89630270386,0
+FEMS.US,D,20121115,000000,21.0448,21.0448,21.0448,21.0448,290.65824614861,0
+FEMS.US,D,20121121,000000,21.258,21.258,21.258,21.258,584.4530920758,0
+FEMS.US,D,20121123,000000,21.6999,21.6999,21.6999,21.6999,584.4530920758,0
+FEMS.US,D,20121127,000000,21.5794,21.5794,21.5794,21.5794,519.6300299851,0
+FEMS.US,D,20121130,000000,21.7794,21.7794,21.7794,21.7794,140.10145677667,0
+FEMS.US,D,20121211,000000,22.555,22.555,22.5339,22.5339,290.65824614861,0
+FEMS.US,D,20121213,000000,22.4115,22.4785,22.4115,22.4431,584.4530920758,0
+FEMS.US,D,20121219,000000,23.1202,23.1202,23.1202,23.1202,140.10145677667,0
+FEMS.US,D,20121224,000000,22.9758,22.9758,22.9758,22.9758,327.25191023207,0
+FEMS.US,D,20121226,000000,23.2599,23.2599,23.2599,23.2599,140.10145677667,0
+FEMS.US,D,20121228,000000,23.3813,23.3813,23.2857,23.3192,2318.9927696317,0
+FEMS.US,D,20121231,000000,23.7974,23.8041,23.7974,23.8041,859.4283393315,0
+FEMS.US,D,20130102,000000,24.3875,24.4287,24.3665,24.4287,1134.4035865872,0
+FEMS.US,D,20130103,000000,24.4239,24.5464,24.2508,24.2508,3621.7272110028,0
+FEMS.US,D,20130104,000000,24.4239,24.4287,24.3532,24.3875,1076.8992573132,0
+FEMS.US,D,20130107,000000,24.7061,24.7061,24.7003,24.7061,720.37241581436,0
+FEMS.US,D,20130108,000000,24.6286,24.6286,24.6286,24.6286,217.47091798169,0
+FEMS.US,D,20130109,000000,25.0867,25.0992,25.0293,25.0724,6601.4970006558,0
+FEMS.US,D,20130110,000000,25.0561,25.1613,24.9882,25.1125,4060.8511800043,0
+FEMS.US,D,20130111,000000,24.8716,24.9815,24.7003,24.9815,8592.1923267959,0
+FEMS.US,D,20130114,000000,25.1413,25.1413,25.0485,25.0485,2031.4711232617,0
+FEMS.US,D,20130115,000000,24.9595,25.1336,24.9223,24.9518,1256.7309779519,0
+FEMS.US,D,20130117,000000,25.0638,25.1259,25.0638,25.1259,522.76662976368,0
+FEMS.US,D,20130118,000000,25.17,25.2072,25.0867,25.2072,4769.7227299639,0
+FEMS.US,D,20130122,000000,25.3249,25.3249,25.3191,25.3191,660.7770200213,0
+FEMS.US,D,20130123,000000,25.2388,25.2503,25.0724,25.1872,7683.6239242666,0
+FEMS.US,D,20130124,000000,25.2694,25.3478,25.1872,25.2551,11457.99899116,0
+FEMS.US,D,20130125,000000,25.1804,25.1804,24.8772,25.0724,6856.6071159805,0
+FEMS.US,D,20130128,000000,25.1193,25.2551,24.4784,24.7959,5422.1354839089,0
+FEMS.US,D,20130129,000000,25.0102,25.0724,24.6286,25.0724,3598.7254792932,0
+FEMS.US,D,20130131,000000,25.2159,25.2159,25.2159,25.2159,140.10145677667,0
+FEMS.US,D,20130201,000000,25.1938,25.3947,25.1938,25.3947,5478.5942799234,0
+FEMS.US,D,20130204,000000,24.7664,25.1413,24.7664,24.7664,1995.9229924377,0
+FEMS.US,D,20130205,000000,25.4655,25.4655,24.9815,25.1259,6783.4197878136,0
+FEMS.US,D,20130206,000000,25.1193,25.1193,25.1193,25.1193,237.33604991271,0
+FEMS.US,D,20130207,000000,24.8859,24.9518,24.8859,24.9279,2318.9927696317,0
+FEMS.US,D,20130208,000000,25.2072,25.2301,25.1938,25.2301,1669.7166154652,0
+FEMS.US,D,20130211,000000,25.2301,25.2694,24.9882,25.2245,1428.1984325144,0
+FEMS.US,D,20130212,000000,25.1613,25.1613,25.1613,25.1613,175.6495876006,0
+FEMS.US,D,20130213,000000,25.6481,25.6481,25.367,25.6425,9935.7025652886,0
+FEMS.US,D,20130214,000000,25.807,25.8978,25.5123,25.7467,4502.0662155248,0
+FEMS.US,D,20130215,000000,25.6004,25.6854,25.4445,25.4836,7661.6677258166,0
+FEMS.US,D,20130219,000000,25.5926,25.5926,25.5926,25.5926,867.79260540772,0
+FEMS.US,D,20130220,000000,25.6357,25.6357,25.3814,25.3814,2264.6250401363,0
+FEMS.US,D,20130221,000000,24.8983,25.3249,24.8983,25.3249,4266.8212321312,0
+FEMS.US,D,20130225,000000,25.17,25.2551,25.1193,25.1193,2005.3327917735,0
+FEMS.US,D,20130226,000000,25.0638,25.0638,25.0638,25.0638,290.65824614861,0
+FEMS.US,D,20130227,000000,25.3401,25.3401,25.2694,25.2694,867.79260540772,0
+FEMS.US,D,20130228,000000,25.5152,25.5152,25.4932,25.5152,1026.7136608559,0
+FEMS.US,D,20130301,000000,25.5123,25.5123,25.477,25.5123,3621.7272110028,0
+FEMS.US,D,20130304,000000,25.4445,25.4732,25.0561,25.1872,1504.5223604599,0
+FEMS.US,D,20130305,000000,25.4922,25.8395,25.4922,25.6635,6431.0750793528,0
+FEMS.US,D,20130306,000000,25.782,25.8443,25.6998,25.8443,3488.9444870428,0
+FEMS.US,D,20130307,000000,25.8529,25.8529,25.7936,25.7936,3308.0672331446,0
+FEMS.US,D,20130308,000000,25.8395,25.8395,25.7391,25.7391,946.20759987227,0
+FEMS.US,D,20130311,000000,25.6004,25.6004,25.4559,25.4559,1241.047979059,0
+FEMS.US,D,20130312,000000,25.367,25.367,25.367,25.367,799.83294353844,0
+FEMS.US,D,20130313,000000,25.3249,25.3249,25.1804,25.278,1012.0761952225,0
+FEMS.US,D,20130314,000000,25.3191,25.3325,25.3048,25.3325,1232.6837129828,0
+FEMS.US,D,20130315,000000,25.409,25.5181,25.386,25.4367,2909.7190612647,0
+FEMS.US,D,20130318,000000,25.1804,25.2245,25.1193,25.1938,2936.9029260124,0
+FEMS.US,D,20130319,000000,25.1451,25.1537,24.927,24.927,1488.839361567,0
+FEMS.US,D,20130320,000000,25.3048,25.3401,25.1613,25.3401,2031.4711232617,0
+FEMS.US,D,20130321,000000,25.2159,25.367,25.1451,25.1451,859.4283393315,0
+FEMS.US,D,20130322,000000,25.2856,25.4004,25.2005,25.3,1677.0353482819,0
+FEMS.US,D,20130325,000000,25.5257,25.5257,25.2283,25.2283,3112.552513613,0
+FEMS.US,D,20130326,000000,25.6223,25.6223,25.4367,25.5926,591.77182489249,0
+FEMS.US,D,20130327,000000,25.6147,25.6357,25.5401,25.6357,583.40755881627,0
+FEMS.US,D,20130328,000000,25.5812,25.6004,25.5477,25.5477,652.41275394508,0
+FEMS.US,D,20130401,000000,25.5477,25.6558,25.5076,25.5076,1099.9009890228,0
+FEMS.US,D,20130402,000000,25.6147,25.6147,25.5401,25.5477,4125.674242095,0
+FEMS.US,D,20130403,000000,25.3401,25.4004,25.1327,25.1537,2262.5339736172,0
+FEMS.US,D,20130404,000000,25.0283,25.2063,25.0283,25.2063,865.70153888866,0
+FEMS.US,D,20130405,000000,24.8696,25.0552,24.7586,25.0552,1751.2682097083,0
+FEMS.US,D,20130408,000000,25.0227,25.0552,24.9031,25.0552,5931.3101812988,0
+FEMS.US,D,20130409,000000,25.0227,25.409,25.0227,25.1327,583.40755881627,0
+FEMS.US,D,20130410,000000,25.4836,25.6797,25.4836,25.5181,3327.9323650756,0
+FEMS.US,D,20130411,000000,25.7189,25.7189,25.7189,25.7189,290.65824614861,0
+FEMS.US,D,20130412,000000,25.5181,25.5477,25.3938,25.4301,1438.6537651097,0
+FEMS.US,D,20130415,000000,25.4148,25.4148,24.8964,24.8964,2138.1155157335,0
+FEMS.US,D,20130416,000000,25.3603,25.3603,25.2455,25.3182,2725.7052075878,0
+FEMS.US,D,20130417,000000,25.1862,25.1862,24.8638,25.1049,3545.4032830573,0
+FEMS.US,D,20130418,000000,25.2455,25.2455,25.0389,25.0628,4376.6022243816,0
+FEMS.US,D,20130419,000000,25.6481,25.6481,25.4502,25.4502,1152.1776519992,0
+FEMS.US,D,20130422,000000,25.894,25.894,25.5401,25.5401,4073.3975791186,0
+FEMS.US,D,20130423,000000,25.8309,25.9265,25.782,25.8988,2562.6020191016,0
+FEMS.US,D,20130424,000000,25.9743,25.9743,25.8443,25.9743,819.69807546946,0
+FEMS.US,D,20130425,000000,26.0307,26.2163,26.0307,26.2086,6532.491805527,0
+FEMS.US,D,20130426,000000,26.0719,26.0719,25.8653,25.8988,4633.8034062253,0
+FEMS.US,D,20130429,000000,26.0499,26.1761,25.894,26.0795,7110.6716980456,0
+FEMS.US,D,20130430,000000,26.2038,26.5653,26.2038,26.2575,2379.6336986843,0
+FEMS.US,D,20130501,000000,26.4181,26.4181,25.7533,25.7533,6531.4462722675,0
+FEMS.US,D,20130502,000000,25.894,26.2593,25.894,26.0575,2899.2637286694,0
+FEMS.US,D,20130503,000000,26.4449,26.4449,26.4324,26.4324,1550.5258238791,0
+FEMS.US,D,20130506,000000,26.5693,26.6036,26.4735,26.5386,11817.662432438,0
+FEMS.US,D,20130507,000000,26.9068,26.9068,26.7366,26.8045,6068.2750382968,0
+FEMS.US,D,20130508,000000,26.7978,26.9136,26.7509,26.7567,183465.99424882,0
+FEMS.US,D,20130509,000000,26.8647,26.8724,26.6448,26.6745,114624.94784177,0
+FEMS.US,D,20130510,000000,26.8045,26.8045,26.5386,26.6524,134844.51554776,0
+FEMS.US,D,20130513,000000,26.7624,26.7624,26.4669,26.6036,20817.61273045,0
+FEMS.US,D,20130514,000000,26.662,26.9566,26.6314,26.7366,65681.444896769,0
+FEMS.US,D,20130515,000000,26.5769,26.7853,26.4372,26.7366,30756.451895516,0
+FEMS.US,D,20130516,000000,26.8045,26.9011,26.7366,26.7433,9182.9186184289,0
+FEMS.US,D,20130517,000000,26.9777,26.9833,26.8256,26.8466,3035.183052408,0
+FEMS.US,D,20130520,000000,26.9623,27.0799,26.8399,26.8877,8917.3531705089,0
+FEMS.US,D,20130521,000000,27.033,27.0599,26.8399,27.033,4233.3641678263,0
+FEMS.US,D,20130522,000000,26.9566,27.1843,26.5386,26.5845,23856.977915895,0
+FEMS.US,D,20130523,000000,26.1216,26.596,26.0938,26.596,11856.34716304,0
+FEMS.US,D,20130524,000000,26.2086,26.4258,26.2086,26.3731,8752.1589155036,0
+FEMS.US,D,20130528,000000,26.7624,26.7978,26.662,26.6869,6302.474488431,0
+FEMS.US,D,20130529,000000,26.7318,26.7318,26.4114,26.5883,3690.7324061316,0
+FEMS.US,D,20130530,000000,26.5693,26.7567,26.5693,26.6801,6732.1886580967,0
+FEMS.US,D,20130531,000000,26.6524,26.6524,26.1292,26.1617,13730.988297373,0
+FEMS.US,D,20130603,000000,25.8529,26.0719,25.6004,26.0451,6486.4883421078,0
+FEMS.US,D,20130604,000000,26.1541,26.1541,25.7725,25.7725,2516.5985556824,0
+FEMS.US,D,20130605,000000,25.8567,25.8958,25.3335,25.5286,429870.99965468,0
+FEMS.US,D,20130606,000000,25.1327,25.4167,25.0906,25.4167,10743.899774903,0
+FEMS.US,D,20130607,000000,25.584,25.6806,25.3956,25.5076,13569.976175406,0
+FEMS.US,D,20130610,000000,25.3938,25.3938,25.1249,25.1537,13109.941541214,0
+FEMS.US,D,20130611,000000,24.5358,24.7778,24.5061,24.5358,19085.164119413,0
+FEMS.US,D,20130612,000000,24.7414,24.7414,24.1302,24.6133,8721.8384509773,0
+FEMS.US,D,20130613,000000,24.4488,24.9806,24.4488,24.9806,22603.383537722,0
+FEMS.US,D,20130614,000000,25.0389,25.0389,24.5358,24.553,21656.130404591,0
+FEMS.US,D,20130617,000000,25.1173,25.1613,24.8007,24.9442,10267.136608559,0
+FEMS.US,D,20130618,000000,24.8123,24.9375,24.7157,24.7778,10029.800558646,0
+FEMS.US,D,20130619,000000,24.7309,24.8123,24.3532,24.3532,2790.5282696785,0
+FEMS.US,D,20130620,000000,23.9438,26.2669,22.9864,23.2723,15565.899167843,0
+FEMS.US,D,20130621,000000,23.4216,23.6741,22.8046,23.2589,54333.226897858,0
+FEMS.US,D,20130624,000000,22.555,22.6669,22.1112,22.2566,33857.503543275,0
+FEMS.US,D,20130625,000000,22.5904,22.7214,22.4575,22.6803,1395.786901469,0
+FEMS.US,D,20130626,000000,23.1365,23.3527,22.8878,23.1595,36735.856606753,0
+FEMS.US,D,20130627,000000,23.5067,23.5325,23.3813,23.3813,12038.269950199,0
+FEMS.US,D,20130628,000000,23.236,23.4158,23.1872,23.2427,7917.8233744008,0
+FEMS.US,D,20130701,000000,23.5851,23.6243,23.2082,23.4512,13648.391169871,0
+FEMS.US,D,20130702,000000,23.6855,23.7573,23.193,23.236,12775.370898165,0
+FEMS.US,D,20130703,000000,23.082,23.3048,22.9347,23.3048,2276.1259059911,0
+FEMS.US,D,20130705,000000,23.5612,23.5612,22.5397,22.7272,5652.152801005,0
+FEMS.US,D,20130708,000000,22.5617,22.82,22.5004,22.7625,8713.4741849011,0
+FEMS.US,D,20130709,000000,22.4575,22.7147,22.4115,22.708,9694.1843823378,0
+FEMS.US,D,20130710,000000,22.576,22.6239,22.4039,22.5397,3813.0597974963,0
+FEMS.US,D,20130711,000000,23.1174,23.2647,23.1002,23.2647,5515.1879440069,0
+FEMS.US,D,20130712,000000,23.8262,23.8262,23.0523,23.2848,9937.7936318076,0
+FEMS.US,D,20130715,000000,23.6042,23.8262,23.6042,23.7573,5338.4928231467,0
+FEMS.US,D,20130716,000000,23.6807,23.8184,23.5612,23.8184,11655.604777211,0
+FEMS.US,D,20130717,000000,23.7707,23.9935,23.7707,23.9438,8253.439550709,0
+FEMS.US,D,20130718,000000,23.7573,23.8959,23.6673,23.7841,6919.3391115521,0
+FEMS.US,D,20130719,000000,23.5612,23.6434,23.3967,23.5975,4665.1694040111,0
+FEMS.US,D,20130722,000000,23.7094,23.8959,23.7094,23.7496,18627.220551739,0
+FEMS.US,D,20130723,000000,24.0796,24.2298,23.9638,24.1733,5891.5799174367,0
+FEMS.US,D,20130724,000000,23.9791,24.0203,23.7573,23.9314,4903.5509871834,0
+FEMS.US,D,20130725,000000,23.652,24.0203,23.652,24.0203,5574.7833397999,0
+FEMS.US,D,20130726,000000,23.7639,23.8348,23.5975,23.8348,7252.8642213414,0
+FEMS.US,D,20130729,000000,23.4512,23.5851,23.41,23.4445,9843.6956384502,0
+FEMS.US,D,20130730,000000,23.3967,23.3967,23.1106,23.2523,7307.2319508368,0
+FEMS.US,D,20130731,000000,23.06,23.4024,23.0418,23.3116,101171.02585817,0
+FEMS.US,D,20130801,000000,23.4445,23.7094,23.4445,23.5975,9313.6102758698,0
+FEMS.US,D,20130802,000000,23.5975,23.7018,23.5784,23.5851,2520.7806887205,0
+FEMS.US,D,20130805,000000,23.4875,23.7639,23.4292,23.6166,7442.1057413158,0
+FEMS.US,D,20130806,000000,23.4158,23.6166,23.4158,23.6042,5524.5977433426,0
+FEMS.US,D,20130807,000000,23.5402,23.6166,23.4216,23.4933,2141.2521155121,0
+FEMS.US,D,20130808,000000,23.4723,23.9504,23.4723,23.8041,28189.667743377,0
+FEMS.US,D,20130809,000000,23.9638,24.1198,23.9179,24.0547,83983.504604795,0
+FEMS.US,D,20130812,000000,24.0461,24.0977,23.9638,24.0547,33287.687916832,0
+FEMS.US,D,20130813,000000,24.0977,24.312,24.0911,24.3053,66416.454778217,0
+FEMS.US,D,20130814,000000,24.3588,25.17,24.2163,24.3177,28991.591753434,0
+FEMS.US,D,20130815,000000,23.8184,24.0911,23.7841,24.0911,23155.425098752,0
+FEMS.US,D,20130816,000000,23.8816,24.7157,23.8816,23.9791,24119.406764037,0
+FEMS.US,D,20130819,000000,23.7018,24.0069,23.2982,23.5286,88795.04866514,0
+FEMS.US,D,20130820,000000,23.06,23.2589,22.9978,23.0523,130736.61537109,0
+FEMS.US,D,20130821,000000,22.9232,23.3307,22.6736,22.7568,146245.01020965,0
+FEMS.US,D,20130822,000000,22.6449,22.9797,22.4728,22.7568,21623.718873545,0
+FEMS.US,D,20130823,000000,22.5818,23.0332,22.5818,22.686,41290.199485255,0
+FEMS.US,D,20130826,000000,22.5397,22.6076,22.4641,22.4728,9128.5508889335,0
+FEMS.US,D,20130827,000000,22.3723,22.3723,21.4083,21.5632,32536.995036492,0
+FEMS.US,D,20130828,000000,21.2007,21.6177,21.1596,21.5143,14401.17511673,0
+FEMS.US,D,20130829,000000,21.5259,21.8549,21.5259,21.6177,14813.115220984,0
+FEMS.US,D,20130830,000000,21.7544,21.9496,21.7544,21.9496,6674.6843288227,0
+FEMS.US,D,20130903,000000,22.2307,22.3092,21.9888,22.0834,53553.259086251,0
+FEMS.US,D,20130904,000000,21.9888,22.4555,21.4971,22.2968,9969.1596295935,0
+FEMS.US,D,20130905,000000,22.1333,22.4986,22.071,22.4766,25767.167181053,0
+FEMS.US,D,20130906,000000,22.5751,22.6736,22.401,22.6439,25586.289927154,0
+FEMS.US,D,20130909,000000,22.8878,23.3813,22.8802,23.345,99311.022189466,0
+FEMS.US,D,20130910,000000,23.5841,23.6157,23.3164,23.3422,40723.520458591,0
+FEMS.US,D,20130911,000000,23.4445,23.6607,23.3679,23.5535,104407.99682966,0
+FEMS.US,D,20130912,000000,23.6042,23.652,23.2427,23.2427,30030.851813405,0
+FEMS.US,D,20130913,000000,23.5459,23.6941,23.3719,23.5689,57950.771975823,0
+FEMS.US,D,20130916,000000,24.2298,24.2298,23.7496,23.8348,66235.577524318,0
+FEMS.US,D,20130917,000000,23.8051,23.9725,23.6941,23.9275,67541.448565468,0
+FEMS.US,D,20130918,000000,23.6234,24.9327,23.6234,24.7558,27974.287891914,0
+FEMS.US,D,20130919,000000,24.4775,24.8887,24.3722,24.6238,30310.009193698,0
+FEMS.US,D,20130920,000000,24.7998,24.7998,24.157,24.157,32788.968552038,0
+FEMS.US,D,20130923,000000,24.0145,24.3015,24.0145,24.2814,1701.082613251,0
+FEMS.US,D,20130924,000000,23.8194,24.3847,23.7984,24.0576,43372.901738234,0
+FEMS.US,D,20130925,000000,23.7352,24.2737,23.7352,24.1628,5653.1983342645,0
+FEMS.US,D,20130926,000000,24.3149,24.3446,24.0069,24.1628,12094.728746212,0
+FEMS.US,D,20130927,000000,24.1905,24.1973,23.7907,24.1083,6057.8197057016,0
+FEMS.US,D,20130930,000000,23.741,24.1695,23.741,24.1207,14949.034544722,0
+FEMS.US,D,20131001,000000,24.4229,24.4363,24.2183,24.3311,23075.964571029,0
+FEMS.US,D,20131002,000000,24.4698,24.6171,24.3847,24.6018,3933.296122342,0
+FEMS.US,D,20131003,000000,24.4775,24.5406,24.1159,24.444,22871.040052162,0
+FEMS.US,D,20131004,000000,24.1905,24.8696,24.1905,24.7778,9565.5837914159,0
+FEMS.US,D,20131007,000000,24.2384,24.7395,24.2384,24.6018,27931.421028273,0
+FEMS.US,D,20131008,000000,24.8486,24.8486,24.2259,24.2259,8838.9381760444,0
+FEMS.US,D,20131009,000000,24.6286,24.7309,24.3789,24.6171,16783.945415193,0
+FEMS.US,D,20131010,000000,24.9442,25.1011,24.8638,25.1011,7860.3190451268,0
+FEMS.US,D,20131011,000000,24.8123,24.9586,24.6362,24.8123,15439.38964344,0
+FEMS.US,D,20131014,000000,24.7778,25.2341,24.7778,25.1814,10610.071517684,0
+FEMS.US,D,20131015,000000,25.1642,25.1642,24.9031,24.9203,96831.017297868,0
+FEMS.US,D,20131016,000000,25.0734,25.081,24.9203,25.0648,19959.229924377,0
+FEMS.US,D,20131017,000000,25.0877,25.3038,25.0877,25.2417,29854.156692545,0
+FEMS.US,D,20131018,000000,25.2025,25.4645,25.19,25.366,26767.74251042,0
+FEMS.US,D,20131021,000000,25.477,25.5133,25.2341,25.3804,19222.128976411,0
+FEMS.US,D,20131022,000000,25.5544,25.7008,25.4215,25.63,25063.52329739,0
+FEMS.US,D,20131023,000000,25.3297,25.3297,25.0734,25.1202,18854.101269057,0
+FEMS.US,D,20131024,000000,25.2207,25.3517,25.0006,25.0006,28914.222292229,0
+FEMS.US,D,20131025,000000,25.2417,25.2417,24.9586,25.0006,13184.17440264,0
+FEMS.US,D,20131028,000000,25.1068,25.1135,24.8696,24.8887,8355.9018101427,0
+FEMS.US,D,20131029,000000,25.0102,25.0102,24.8562,24.9586,8937.2183024399,0
+FEMS.US,D,20131030,000000,25.0293,25.0351,24.8199,24.8419,11553.142517777,0
+FEMS.US,D,20131031,000000,24.883,24.9882,24.7089,24.8696,18298.923108248,0
+FEMS.US,D,20131101,000000,24.9385,24.9385,24.6105,24.6793,7478.6994053993,0
+FEMS.US,D,20131104,000000,25.0648,25.0648,25.0351,25.0561,2826.0764005025,0
+FEMS.US,D,20131105,000000,24.883,24.8887,24.7031,24.7395,8051.6516316203,0
+FEMS.US,D,20131106,000000,24.9385,24.9662,24.6582,24.6658,20729.787936649,0
+FEMS.US,D,20131107,000000,24.9939,25.4291,24.3378,24.4488,44840.83043461,0
+FEMS.US,D,20131108,000000,24.3015,24.4775,24.1905,24.3015,13446.603250782,0
+FEMS.US,D,20131111,000000,24.4698,24.4698,24.3216,24.4047,19304.726103914,0
+FEMS.US,D,20131112,000000,24.2049,24.3091,24.0739,24.2183,27109.631886285,0
+FEMS.US,D,20131113,000000,24.1274,24.4775,24.0145,24.4698,11385.857196253,0
+FEMS.US,D,20131114,000000,24.5684,24.7395,24.5348,24.6888,86099.663922079,0
+FEMS.US,D,20131115,000000,24.9586,25.1776,24.9509,25.1202,53406.884429918,0
+FEMS.US,D,20131118,000000,25.2646,25.2828,24.9509,25.0485,9928.3838324719,0
+FEMS.US,D,20131119,000000,25.1489,25.1776,24.8562,24.9586,11539.550585403,0
+FEMS.US,D,20131120,000000,25.0734,25.1814,24.5951,24.5951,116592.6414362,0
+FEMS.US,D,20131121,000000,24.7089,24.9327,24.6888,24.9117,40869.895114925,0
+FEMS.US,D,20131122,000000,24.8638,25.0351,24.8562,25.0293,7334.4158155845,0
+FEMS.US,D,20131125,000000,25.1279,25.1279,24.6238,24.6506,13640.026903794,0
+FEMS.US,D,20131126,000000,24.7702,24.9117,24.7309,24.883,19734.44027358,0
+FEMS.US,D,20131127,000000,25.0159,25.1718,24.8419,25.0293,18481.891428665,0
+FEMS.US,D,20131129,000000,25.1718,25.2341,24.8763,25.1814,5321.7642909943,0
+FEMS.US,D,20131202,000000,25.0734,25.0734,24.8352,24.8352,45538.201118715,0
+FEMS.US,D,20131203,000000,24.8562,24.9815,24.7031,24.8486,11403.631261665,0
+FEMS.US,D,20131204,000000,24.8887,25.0734,24.7309,25.0734,8970.6753667448,0
+FEMS.US,D,20131205,000000,25.0006,25.0006,24.7778,24.8352,4494.7474827082,0
+FEMS.US,D,20131206,000000,25.0408,25.1776,24.9738,24.9738,17261.754114797,0
+FEMS.US,D,20131209,000000,25.0006,25.0006,24.7921,24.9031,7346.9622146988,0
+FEMS.US,D,20131210,000000,24.9442,25.0227,24.8486,24.9882,14817.297354022,0
+FEMS.US,D,20131211,000000,24.9385,24.9385,24.3981,24.3981,14462.861579042,0
+FEMS.US,D,20131212,000000,24.5205,24.5511,24.356,24.3923,12432.43598904,0
+FEMS.US,D,20131213,000000,24.6658,24.6658,24.4229,24.5272,8178.1611560231,0
+FEMS.US,D,20131216,000000,24.8123,24.8123,24.5769,24.6658,9969.1596295935,0
+FEMS.US,D,20131217,000000,24.5205,24.5894,24.3091,24.5205,21146.9557072,0
+FEMS.US,D,20131218,000000,24.4889,25.0886,24.354,24.8887,18201.688515112,0
+FEMS.US,D,20131219,000000,24.4335,24.5502,24.4335,24.5387,15704.955091361,0
+FEMS.US,D,20131220,000000,24.6219,24.6362,24.4201,24.5099,16093.893463905,0
+FEMS.US,D,20131223,000000,24.4832,24.6572,24.4536,24.5464,16917.773672412,0
+FEMS.US,D,20131224,000000,24.8189,24.8189,24.7702,24.8045,11168.386278272,0
+FEMS.US,D,20131226,000000,24.5464,24.7147,24.5464,24.6439,15650.587361865,0
+FEMS.US,D,20131227,000000,24.6879,24.8887,24.6879,24.8887,12703.229103258,0
+FEMS.US,D,20131230,000000,25.0418,25.1077,24.9586,24.9939,21436.56842009,0
+FEMS.US,D,20131231,000000,25.2914,25.3182,25.1077,25.299,21359.198958885,0
+FEMS.US,D,20140102,000000,25.2129,25.2129,24.7998,24.9815,125367.80208341,0
+FEMS.US,D,20140103,000000,25.191,25.191,24.8045,25.0006,27350.104535976,0
+FEMS.US,D,20140106,000000,24.9327,24.9442,24.8552,24.8954,10778.402372468,0
+FEMS.US,D,20140107,000000,25.1575,25.1834,24.8754,25.0886,16490.150569266,0
+FEMS.US,D,20140108,000000,25.2129,25.2129,25.0006,25.1211,14535.00337395,0
+FEMS.US,D,20140109,000000,24.9738,25.1374,24.6152,24.8754,18437.979031766,0
+FEMS.US,D,20140110,000000,25.1661,25.2847,25.0494,25.2034,28890.17502726,0
+FEMS.US,D,20140113,000000,25.387,25.4511,24.7702,24.883,27149.362150147,0
+FEMS.US,D,20140114,000000,25.0303,25.2608,25.0303,25.2034,35088.096189738,0
+FEMS.US,D,20140115,000000,25.2847,25.3325,25.1738,25.3105,31267.717659425,0
+FEMS.US,D,20140116,000000,25.4788,25.4788,25.1279,25.3182,49294.802120196,0
+FEMS.US,D,20140117,000000,25.2847,25.2847,25.1431,25.1977,17712.378949653,0
+FEMS.US,D,20140121,000000,25.6108,25.6108,25.2034,25.4311,60258.263879601,0
+FEMS.US,D,20140122,000000,25.5497,25.6415,25.3814,25.6415,21632.083139621,0
+FEMS.US,D,20140123,000000,25.5353,25.5353,24.9509,24.9939,28349.634332084,0
+FEMS.US,D,20140124,000000,24.7778,24.9586,24.4832,24.5578,45641.708911408,0
+FEMS.US,D,20140127,000000,24.4746,24.6726,23.9849,24.1781,143183.68882576,0
+FEMS.US,D,20140128,000000,24.3847,24.7023,24.3847,24.5387,19963.412057416,0
+FEMS.US,D,20140129,000000,24.137,24.9509,23.9284,24.07,17389.309172459,0
+FEMS.US,D,20140130,000000,24.2709,24.5195,24.2709,24.3273,35907.794265208,0
+FEMS.US,D,20140131,000000,24.2298,24.377,24.1312,24.3416,15653.723961644,0
+FEMS.US,D,20140203,000000,24.0968,24.1666,23.6386,23.6759,73192.555833213,0
+FEMS.US,D,20140204,000000,24.0059,24.5329,24.0059,24.4746,28644.474711271,0
+FEMS.US,D,20140205,000000,24.1131,24.4115,24.0117,24.2709,19305.771637172,0
+FEMS.US,D,20140206,000000,24.1599,24.7702,24.1532,24.6085,10385.281866886,0
+FEMS.US,D,20140207,000000,24.9662,25.1077,24.73,25.0418,80102.48514543,0
+FEMS.US,D,20140210,000000,24.7702,25.0742,24.7702,24.9203,7548.7501337876,0
+FEMS.US,D,20140211,000000,25.1977,25.4243,25.1738,25.4014,12191.963339349,0
+FEMS.US,D,20140212,000000,25.5085,25.584,25.0934,25.1977,56883.282517846,0
+FEMS.US,D,20140213,000000,25.4243,25.6415,25.4243,25.4511,7073.0325007026,0
+FEMS.US,D,20140214,000000,25.6271,25.9064,25.5085,25.8451,9484.0321971728,0
+FEMS.US,D,20140218,000000,25.7046,25.8872,25.7046,25.8012,9042.8171616522,0
+FEMS.US,D,20140219,000000,25.9447,25.9581,25.7936,25.7936,16928.229005008,0
+FEMS.US,D,20140220,000000,25.9447,26.091,25.7256,26.091,27802.820437352,0
+FEMS.US,D,20140221,000000,26.1273,26.1465,25.9006,26.0833,27261.234208917,0
+FEMS.US,D,20140224,000000,26.0613,26.2794,25.914,26.1761,11086.834684029,0
+FEMS.US,D,20140225,000000,25.6271,25.8872,25.4311,25.4866,7514.2475362232,0
+FEMS.US,D,20140226,000000,25.5085,25.8241,25.5085,25.5429,6464.5321436577,0
+FEMS.US,D,20140227,000000,26.0355,26.1541,25.8012,26.1541,55451.947485553,0
+FEMS.US,D,20140228,000000,26.3224,26.3292,26.0489,26.134,4256.3658995359,0
+FEMS.US,D,20140303,000000,25.8872,25.8872,25.4578,25.5286,21148.00124046,0
+FEMS.US,D,20140304,000000,26.0116,26.3387,26.0116,26.1694,36682.534410517,0
+FEMS.US,D,20140305,000000,26.2603,26.5118,26.2603,26.5118,14380.26445154,0
+FEMS.US,D,20140306,000000,26.3942,26.8274,26.3942,26.8274,111459.07313192,0
+FEMS.US,D,20140307,000000,26.7452,26.7452,26.1465,26.5367,28768.893169155,0
+FEMS.US,D,20140310,000000,26.0269,26.2517,25.9714,26.1465,29440.125521771,0
+FEMS.US,D,20140311,000000,26.4697,26.4697,25.9361,25.9772,56446.249615363,0
+FEMS.US,D,20140312,000000,25.8796,26.0422,25.7381,26.0422,27346.967936197,0
+FEMS.US,D,20140313,000000,25.9772,25.9848,25.4732,25.6463,33993.422867014,0
+FEMS.US,D,20140314,000000,25.6463,25.6845,25.5573,25.5649,23317.48275398,0
+FEMS.US,D,20140317,000000,25.914,25.9714,25.8796,25.9581,11066.969552098,0
+FEMS.US,D,20140318,000000,26.112,26.3473,26.0833,26.3014,32983.43773831,0
+FEMS.US,D,20140319,000000,26.1273,26.2699,25.9361,25.9447,22951.546113145,0
+FEMS.US,D,20140320,000000,25.8404,25.9581,25.6606,25.8538,28136.345547141,0
+FEMS.US,D,20140321,000000,26.0681,26.2038,25.7687,25.7687,35368.299103292,0
+FEMS.US,D,20140324,000000,25.782,25.7936,25.5649,25.6338,95104.841886388,0
+FEMS.US,D,20140325,000000,25.7734,25.807,25.5267,25.7802,102024.18099794,0
+FEMS.US,D,20140326,000000,25.7237,25.9638,25.499,25.5487,153724.75514831,0
+FEMS.US,D,20140327,000000,25.5554,25.6032,25.4549,25.5832,15879.559145701,0
+FEMS.US,D,20140328,000000,25.6032,25.807,25.5888,25.6395,66198.983860234,0
+FEMS.US,D,20140331,000000,25.8213,25.9122,25.7084,25.7734,69173.52598359,0
+FEMS.US,D,20140401,000000,26.2431,26.2497,26.0681,26.1331,174495.31888208,0
+FEMS.US,D,20140402,000000,26.0336,26.2583,26.0336,26.2583,51544.789694699,0
+FEMS.US,D,20140403,000000,26.111,26.1388,25.9054,26.1388,33706.946753903,0
+FEMS.US,D,20140404,000000,26.4353,26.4898,25.9638,25.9839,134371.93451446,0
+FEMS.US,D,20140407,000000,25.7802,25.9561,25.5267,25.807,25015.428767451,0
+FEMS.US,D,20140408,000000,25.9351,26.0403,25.7668,25.9198,58928.345573482,0
+FEMS.US,D,20140409,000000,26.0097,26.4076,25.9972,26.3004,73681.865398673,0
+FEMS.US,D,20140410,000000,26.1742,26.2431,25.7668,25.8768,101784.75388151,0
+FEMS.US,D,20140411,000000,25.5267,25.6768,25.499,25.6252,61615.366050467,0
+FEMS.US,D,20140414,000000,25.5832,25.6902,25.3918,25.5487,97592.165510804,0
+FEMS.US,D,20140415,000000,25.4645,25.4836,25.0628,25.2321,95442.549129215,0
+FEMS.US,D,20140416,000000,25.5832,25.7591,25.4836,25.7591,282944.30175982,0
+FEMS.US,D,20140417,000000,25.7304,26.0097,25.7304,25.9122,141952.05064603,0
+FEMS.US,D,20140421,000000,25.8585,25.8585,25.6166,25.7017,142635.82939776,0
+FEMS.US,D,20140422,000000,25.8127,25.8433,25.6587,25.7668,148980.12521657,0
+FEMS.US,D,20140423,000000,25.5832,25.6902,25.4291,25.6673,162189.39241745,0
+FEMS.US,D,20140424,000000,25.695,25.7304,25.4492,25.6309,106183.31230434,0
+FEMS.US,D,20140425,000000,25.5133,25.5133,25.2321,25.3995,40968.175241321,0
+FEMS.US,D,20140428,000000,25.2579,25.3574,25.0982,25.3574,33690.218221751,0
+FEMS.US,D,20140429,000000,25.3995,25.6099,25.2732,25.519,163317.52280447,0
+FEMS.US,D,20140430,000000,25.2187,25.3229,25.0867,25.3229,155242.86944114,0
+FEMS.US,D,20140501,000000,25.3842,25.4722,25.2732,25.2732,11874.121228452,0
+FEMS.US,D,20140502,000000,25.3794,25.5554,25.2512,25.4836,12111.457278365,0
+FEMS.US,D,20140505,000000,25.477,25.6501,25.3229,25.5267,62388.015129258,0
+FEMS.US,D,20140506,000000,25.6443,25.6816,25.5076,25.5707,113699.65090709,0
+FEMS.US,D,20140507,000000,25.5267,25.6673,25.4138,25.6443,17861.890205766,0
+FEMS.US,D,20140508,000000,25.4922,25.5888,25.2646,25.3842,58960.757104527,0
+FEMS.US,D,20140509,000000,25.2254,25.3995,25.2254,25.2962,25721.163717633,0
+FEMS.US,D,20140512,000000,25.6032,25.7084,25.4549,25.7084,105624.99754375,0
+FEMS.US,D,20140513,000000,25.6768,25.894,25.6309,25.6768,118625.15809271,0
+FEMS.US,D,20140514,000000,25.8385,25.9274,25.6587,25.7591,23165.880431348,0
+FEMS.US,D,20140515,000000,25.7926,25.7926,25.4836,25.5774,76597.857659494,0
+FEMS.US,D,20140516,000000,25.7868,25.7868,25.6032,25.6768,55458.220685111,0
+FEMS.US,D,20140519,000000,25.6443,25.9561,25.6443,25.7668,8091.3818954823,0
+FEMS.US,D,20140520,000000,25.6673,25.7438,25.3029,25.3574,73956.840645928,0
+FEMS.US,D,20140521,000000,25.5946,25.7438,25.5487,25.6443,92038.292836194,0
+FEMS.US,D,20140522,000000,25.9839,25.9839,25.807,25.8988,62782.181168099,0
+FEMS.US,D,20140523,000000,26.0891,26.0891,25.9561,26.0183,9222.6488822909,0
+FEMS.US,D,20140527,000000,26.1962,26.1962,25.9561,25.9972,65855.00341785,0
+FEMS.US,D,20140528,000000,26.1197,26.2038,25.9638,26.1675,57428.005346059,0
+FEMS.US,D,20140529,000000,26.1962,26.3617,26.1962,26.3368,63791.120763544,0
+FEMS.US,D,20140530,000000,26.3128,26.3741,26.1962,26.2679,26065.144160017,0
+FEMS.US,D,20140602,000000,26.1962,26.2785,26.1388,26.1455,34249.578515597,0
+FEMS.US,D,20140603,000000,26.0595,26.1388,25.9351,26.1388,21248.372433375,0
+FEMS.US,D,20140604,000000,25.9972,26.0681,25.8519,26.0681,106698.76020128,0
+FEMS.US,D,20140605,000000,26.2852,26.5358,26.2679,26.4774,187216.32205075,0
+FEMS.US,D,20140606,000000,26.5673,26.616,26.5118,26.5539,40115.020101546,0
+FEMS.US,D,20140609,000000,26.5186,26.5874,26.3999,26.5186,79666.497776207,0
+FEMS.US,D,20140610,000000,26.5615,26.5615,26.4076,26.5186,69964.994661052,0
+FEMS.US,D,20140611,000000,26.6104,26.6104,26.4487,26.5874,20006.278921057,0
+FEMS.US,D,20140612,000000,26.7165,26.7519,26.4535,26.4965,30753.315295738,0
+FEMS.US,D,20140613,000000,26.5615,26.6371,26.3569,26.4965,58209.018690927,0
+FEMS.US,D,20140616,000000,26.4841,26.6515,26.2431,26.3004,60380.591270965,0
+FEMS.US,D,20140617,000000,26.3617,26.3617,26.1742,26.3004,28888.083960741,0
+FEMS.US,D,20140618,000000,26.3837,26.6667,26.2431,26.6667,38404.52768896,0
+FEMS.US,D,20140619,000000,26.3999,26.4898,26.3569,26.4535,13585.659174299,0
+FEMS.US,D,20140620,000000,26.3683,26.3683,26.1962,26.3128,110567.23326153,0
+FEMS.US,D,20140623,000000,25.8854,25.9906,25.7926,25.9054,359106.17205008,0
+FEMS.US,D,20140624,000000,26.0757,26.111,25.6797,25.6797,138242.49864123,0
+FEMS.US,D,20140625,000000,25.6797,25.9638,25.675,25.8509,165341.67519492,0
+FEMS.US,D,20140626,000000,26.0345,26.0968,25.9122,26.0833,9436.983200494,0
+FEMS.US,D,20140627,000000,25.9054,26.1044,25.9054,25.9561,145146.15475389,0
+FEMS.US,D,20140630,000000,26.1388,26.3703,26.134,26.2297,7717.0809885715,0
+FEMS.US,D,20140701,000000,26.3148,26.3148,26.0547,26.1273,98984.815812495,0
+FEMS.US,D,20140702,000000,25.7658,26.5224,25.7658,26.1981,67427.48544018,0
+FEMS.US,D,20140703,000000,26.3579,26.487,26.1761,26.3579,4169.5866389951,0
+FEMS.US,D,20140707,000000,26.6122,26.7423,26.4162,26.7423,299477.31919273,0
+FEMS.US,D,20140708,000000,26.6122,26.7845,26.6065,26.6715,29954.527885459,0
+FEMS.US,D,20140709,000000,26.729,27.2139,26.729,27.2139,87273.797772528,0
+FEMS.US,D,20140710,000000,26.8667,26.9805,26.7423,26.9805,43649.968052008,0
+FEMS.US,D,20140711,000000,26.8811,26.947,26.7204,26.947,85002.899532835,0
+FEMS.US,D,20140714,000000,27.0254,27.0953,26.8408,26.9528,75813.707714849,0
+FEMS.US,D,20140715,000000,27.0867,27.0953,26.8542,27.0513,13977.734146621,0
+FEMS.US,D,20140716,000000,27.1039,27.1536,27.0254,27.1536,15962.156273204,0
+FEMS.US,D,20140717,000000,26.7423,26.924,26.7136,26.7136,11460.09005768,0
+FEMS.US,D,20140718,000000,27.1172,27.1172,26.7749,26.8667,83628.023296556,0
+FEMS.US,D,20140721,000000,26.7749,27.0953,26.6993,26.903,66894.263477821,0
+FEMS.US,D,20140722,000000,27.1172,27.3124,27.0589,27.1096,25613.473791901,0
+FEMS.US,D,20140723,000000,27.3363,27.429,27.123,27.3037,48051.663074618,0
+FEMS.US,D,20140724,000000,27.3574,27.3917,27.0953,27.2636,18652.313349968,0
+FEMS.US,D,20140725,000000,27.2292,27.2406,27.0312,27.2292,173863.81679332,0
+FEMS.US,D,20140728,000000,27.2005,27.5199,27.144,27.5199,113667.23937604,0
+FEMS.US,D,20140729,000000,27.4051,27.4051,26.924,27.2713,27935.603161312,0
+FEMS.US,D,20140730,000000,27.3191,27.344,26.7749,26.8122,41635.225460899,0
+FEMS.US,D,20140731,000000,27.1718,27.1718,26.4927,26.729,9203.8292836194,0
+FEMS.US,D,20140801,000000,26.4727,27.1039,26.4727,26.6333,110858.93704095,0
+FEMS.US,D,20140804,000000,26.9871,27.3765,26.9326,27.1297,37047.425518093,0
+FEMS.US,D,20140805,000000,27.1641,27.1641,26.7548,26.7548,30548.39077687,0
+FEMS.US,D,20140806,000000,26.8256,27.1804,26.6849,26.729,37835.757595776,0
+FEMS.US,D,20140807,000000,26.947,27.0388,26.4305,26.5587,14095.879404948,0
+FEMS.US,D,20140808,000000,26.8122,26.9326,26.7204,26.8045,7114.8538310837,0
+FEMS.US,D,20140811,000000,26.8724,27.2799,26.8724,27.0025,38159.87290623,0
+FEMS.US,D,20140812,000000,27.2713,27.2999,27.0637,27.2799,12702.183569998,0
+FEMS.US,D,20140813,000000,27.3037,27.6472,27.3037,27.4214,33433.017039906,0
+FEMS.US,D,20140814,000000,27.561,27.5735,27.3124,27.5266,80852.132492511,0
+FEMS.US,D,20140815,000000,27.3286,27.4492,27.1172,27.2225,42918.094770339,0
+FEMS.US,D,20140818,000000,27.7897,27.7897,27.2885,27.4003,36185.906112242,0
+FEMS.US,D,20140819,000000,27.5142,27.6232,27.4003,27.5266,30711.493965357,0
+FEMS.US,D,20140820,000000,27.4549,27.5266,27.3917,27.429,11569.871049929,0
+FEMS.US,D,20140821,000000,27.2292,27.3688,27.1718,27.3286,29050.141615967,0
+FEMS.US,D,20140822,000000,27.2072,27.4358,27.144,27.2139,11477.864123091,0
+FEMS.US,D,20140825,000000,27.6739,27.6739,27.3496,27.5266,13408.964053438,0
+FEMS.US,D,20140826,000000,27.7189,27.7189,27.4979,27.7189,17863.981272284,0
+FEMS.US,D,20140827,000000,27.4836,27.759,27.4836,27.6969,41452.257140481,0
+FEMS.US,D,20140828,000000,27.4683,27.5266,27.3765,27.4549,10727.171242751,0
+FEMS.US,D,20140829,000000,27.4683,27.6175,27.4051,27.5142,31661.883698268,0
+FEMS.US,D,20140902,000000,27.739,27.739,27.4434,27.6404,59341.331210995,0
+FEMS.US,D,20140903,000000,27.9638,27.9638,27.6892,27.7045,102729.91594812,0
+FEMS.US,D,20140904,000000,27.9139,28.0097,27.782,27.8174,17987.354196909,0
+FEMS.US,D,20140905,000000,27.8728,28.0565,27.7514,27.9207,8542.0067303386,0
+FEMS.US,D,20140908,000000,27.9063,27.9638,27.739,27.8652,10490.880726098,0
+FEMS.US,D,20140909,000000,27.6127,27.6548,27.2713,27.4214,11678.606508921,0
+FEMS.US,D,20140910,000000,27.4683,27.5821,27.3124,27.561,12921.745554499,0
+FEMS.US,D,20140911,000000,27.344,27.4214,27.1919,27.4138,14932.30601257,0
+FEMS.US,D,20140912,000000,27.123,27.3574,27.0589,27.1536,125932.39004356,0
+FEMS.US,D,20140915,000000,27.079,27.1039,26.8811,26.9403,20848.978728235,0
+FEMS.US,D,20140916,000000,26.8811,27.2502,26.8179,27.1641,12224.374870394,0
+FEMS.US,D,20140917,000000,27.123,27.2139,26.9642,27.0446,59435.429204352,0
+FEMS.US,D,20140918,000000,27.079,27.079,26.9164,26.9164,39308.91395845,0
+FEMS.US,D,20140919,000000,27.1039,27.1039,26.8322,27.0025,116775.60975661,0
+FEMS.US,D,20140922,000000,26.8973,26.8973,26.4104,26.4803,72635.286605886,0
+FEMS.US,D,20140923,000000,26.7194,26.7194,26.4765,26.4965,17348.533375338,0
+FEMS.US,D,20140924,000000,26.7978,27.033,26.6831,26.8733,51856.358606038,0
+FEMS.US,D,20140925,000000,26.5491,26.5883,26.4601,26.5491,28092.433150241,0
+FEMS.US,D,20140926,000000,26.2622,26.4765,26.2622,26.398,15395.47724654,0
+FEMS.US,D,20140929,000000,26.0078,26.0671,25.8451,25.9733,22375.457287145,0
+FEMS.US,D,20140930,000000,25.9465,26.0881,25.9389,25.9667,26226.156281985,0
+FEMS.US,D,20141001,000000,25.8012,26.0317,25.6433,25.7084,153971.50099755,0
+FEMS.US,D,20141002,000000,26.1102,26.1102,25.5381,25.9963,81691.695699912,0
+FEMS.US,D,20141003,000000,25.5535,26.1541,25.5535,26.1541,67406.574774989,0
+FEMS.US,D,20141006,000000,26.2622,26.4334,26.0527,26.0527,101958.31240259,0
+FEMS.US,D,20141007,000000,26.0595,26.1197,25.7936,25.8241,15586.809833034,0
+FEMS.US,D,20141008,000000,25.7601,26.2871,25.5926,26.2373,148278.57239943,0
+FEMS.US,D,20141009,000000,25.916,25.9963,25.4588,25.4874,54285.132367921,0
+FEMS.US,D,20141010,000000,25.2962,25.2962,24.5368,24.7223,154957.43886129,0
+FEMS.US,D,20141013,000000,24.7711,25.1087,24.75,24.9241,47567.581175457,0
+FEMS.US,D,20141014,000000,24.3722,24.9089,24.2584,24.355,239999.02312473,0
+FEMS.US,D,20141015,000000,24.4708,24.4708,23.4923,24.1073,238917.94173438,0
+FEMS.US,D,20141016,000000,24.0414,24.158,23.6196,23.8997,67975.344868172,0
+FEMS.US,D,20141017,000000,24.0652,24.4708,24.0566,24.2422,22426.688416862,0
+FEMS.US,D,20141020,000000,24.2508,24.5731,24.2508,24.3923,58680.554190974,0
+FEMS.US,D,20141021,000000,24.6955,24.8141,24.5884,24.7023,32357.163315853,0
+FEMS.US,D,20141022,000000,24.665,24.665,24.3981,24.3981,56606.216204071,0
+FEMS.US,D,20141023,000000,24.5368,24.6429,24.355,24.5492,120861.55373484,0
+FEMS.US,D,20141024,000000,24.3722,24.7405,24.3722,24.6065,59552.528929419,0
+FEMS.US,D,20141027,000000,24.1839,24.3492,24.1752,24.2642,205089.71312237,0
+FEMS.US,D,20141028,000000,24.4708,24.7577,24.4708,24.7089,32106.235333566,0
+FEMS.US,D,20141029,000000,24.9089,24.9241,24.5444,24.5979,51348.229441908,0
+FEMS.US,D,20141030,000000,24.6879,25.0159,24.6353,24.8514,99620.500034287,0
+FEMS.US,D,20141031,000000,24.7797,25.0293,24.75,24.8916,25659.477255321,0
+FEMS.US,D,20141103,000000,24.8916,25.1297,24.8878,24.993,215309.80073425,0
+FEMS.US,D,20141104,000000,25.0829,25.1231,24.9796,24.993,55470.767084224,0
+FEMS.US,D,20141105,000000,24.9729,25.0666,24.949,25.0159,23951.075909253,0
+FEMS.US,D,20141106,000000,24.665,24.9997,24.665,24.7931,53702.770342364,0
+FEMS.US,D,20141107,000000,24.8514,24.8878,24.7367,24.8514,5011.2409129147,0
+FEMS.US,D,20141110,000000,24.9433,24.9576,24.8304,24.8668,59574.485127869,0
+FEMS.US,D,20141111,000000,24.8075,24.949,24.8075,24.9308,39901.731316603,0
+FEMS.US,D,20141112,000000,25.0093,25.0159,24.8209,24.8304,18788.232673707,0
+FEMS.US,D,20141113,000000,24.9863,24.9863,24.8141,24.8668,34078.111061035,0
+FEMS.US,D,20141114,000000,24.8514,25.168,24.8514,25.0494,31239.488261418,0
+FEMS.US,D,20141117,000000,24.8447,24.9175,24.8141,24.8916,19671.708278007,0
+FEMS.US,D,20141118,000000,24.9365,24.9729,24.7931,24.8514,51439.190835487,0
+FEMS.US,D,20141119,000000,24.859,24.859,24.6783,24.7864,467311.54567835,0
+FEMS.US,D,20141120,000000,24.665,24.8075,24.5884,24.6716,669092.14603431,0
+FEMS.US,D,20141121,000000,25.0829,25.257,25.058,25.2072,730872.70633979,0
+FEMS.US,D,20141124,000000,25.1594,25.1594,25.0293,25.0886,46441.541854946,0
+FEMS.US,D,20141125,000000,25.0351,25.1087,24.9175,24.9241,44925.518628631,0
+FEMS.US,D,20141126,000000,24.9863,25.2301,24.9863,25.1804,37051.607651131,0
+FEMS.US,D,20141128,000000,24.9002,24.9002,24.75,24.7711,15171.733129002,0
+FEMS.US,D,20141201,000000,24.5558,24.5798,24.355,24.3981,71650.394275411,0
+FEMS.US,D,20141202,000000,24.4498,24.5368,24.4143,24.4708,24614.989529053,0
+FEMS.US,D,20141203,000000,24.5071,24.6143,24.5071,24.5492,17957.033732383,0
+FEMS.US,D,20141204,000000,24.5558,24.5884,24.3923,24.4794,16759.898150224,0
+FEMS.US,D,20141205,000000,24.3847,24.4498,24.3139,24.4287,108863.01404851,0
+FEMS.US,D,20141208,000000,24.2422,24.2422,23.9476,24.0203,76461.938335756,0
+FEMS.US,D,20141209,000000,23.6789,23.8577,23.6702,23.7486,104645.33287957,0
+FEMS.US,D,20141210,000000,23.8634,23.8787,23.6119,23.7123,80179.854606635,0
+FEMS.US,D,20141211,000000,23.6052,23.7085,23.5286,23.5468,27608.351251079,0
+FEMS.US,D,20141212,000000,23.4923,23.5134,23.2838,23.3058,90153.196369266,0
+FEMS.US,D,20141215,000000,23.2589,23.2705,22.7693,22.8114,43759.749044259,0
+FEMS.US,D,20141216,000000,22.62,23.1002,22.5684,22.8114,65013.349143931,0
+FEMS.US,D,20141217,000000,22.8974,23.434,22.8974,23.346,25272.629949296,0
+FEMS.US,D,20141218,000000,23.3316,23.4254,23.1977,23.4254,30179.317536257,0
+FEMS.US,D,20141219,000000,23.3546,23.587,23.2705,23.4789,72846.48432431,0
+FEMS.US,D,20141222,000000,23.3843,23.6119,23.3843,23.5468,120595.98828693,0
+FEMS.US,D,20141223,000000,23.324,23.4311,23.2733,23.4158,61887.204697944,0
+FEMS.US,D,20141224,000000,23.4675,23.5182,23.4675,23.5182,4648.4408718587,0
+FEMS.US,D,20141226,000000,23.7085,23.8223,23.6655,23.7218,48102.894204335,0
+FEMS.US,D,20141229,000000,23.4607,23.5793,23.411,23.4464,54728.438469961,0
+FEMS.US,D,20141230,000000,23.4024,23.4971,23.4024,23.4531,4319.0978951076,0
+FEMS.US,D,20141231,000000,23.6272,23.6931,23.5278,23.5325,58892.797442657,0
+FEMS.US,D,20150102,000000,23.5459,23.5707,23.3737,23.4225,167001.98201105,0
+FEMS.US,D,20150105,000000,23.6052,23.6052,23.3422,23.4158,42518.701065199,0
+FEMS.US,D,20150106,000000,23.5182,23.6196,23.3154,23.4225,82362.928052528,0
+FEMS.US,D,20150107,000000,23.7793,23.8538,23.6482,23.7793,45834.087031161,0
+FEMS.US,D,20150108,000000,23.9839,24.0547,23.9524,24.0394,38376.298290952,0
+FEMS.US,D,20150109,000000,24.0327,24.0327,23.8768,23.9036,36127.356249709,0
+FEMS.US,D,20150112,000000,23.7936,23.7936,23.6482,23.6931,8526.3237314457,0
+FEMS.US,D,20150113,000000,24.0547,24.0547,23.7352,23.8768,80131.760076697,0
+FEMS.US,D,20150114,000000,23.742,23.8386,23.6482,23.8013,54310.22516615,0
+FEMS.US,D,20150115,000000,23.9983,24.0327,23.6568,23.6655,43845.482771539,0
+FEMS.US,D,20150116,000000,23.5861,23.7936,23.5861,23.7936,13025.253347192,0
+FEMS.US,D,20150120,000000,23.6052,23.6052,23.4158,23.5621,38321.930561457,0
+FEMS.US,D,20150121,000000,23.7008,23.8673,23.6931,23.7936,14037.329542414,0
+FEMS.US,D,20150122,000000,23.8959,24.3149,23.8959,24.2077,8543.0522635981,0
+FEMS.US,D,20150123,000000,24.0921,24.0987,24.0059,24.0117,8065.2435639941,0
+FEMS.US,D,20150126,000000,23.8166,23.9983,23.8166,23.9198,25771.34931409,0
+FEMS.US,D,20150127,000000,23.8013,23.8309,23.7085,23.7725,46533.548781784,0
+FEMS.US,D,20150128,000000,23.7725,23.8883,23.5927,23.5927,15468.664574708,0
+FEMS.US,D,20150129,000000,23.6797,23.8166,23.5621,23.7725,50262.965918519,0
+FEMS.US,D,20150130,000000,23.6272,23.6406,23.3498,23.3584,18577.034955282,0
+FEMS.US,D,20150202,000000,23.4607,23.6568,23.4607,23.6272,22769.623325987,0
+FEMS.US,D,20150203,000000,23.7286,23.9524,23.7286,23.9036,44560.627521056,0
+FEMS.US,D,20150204,000000,23.7142,23.807,23.6196,23.7008,40169.387831042,0
+FEMS.US,D,20150205,000000,23.5621,23.7793,23.5621,23.7793,32962.527073119,0
+FEMS.US,D,20150206,000000,23.5048,23.6272,23.3498,23.4024,16559.155764394,0
+FEMS.US,D,20150209,000000,23.3584,23.4607,23.3584,23.4311,5505.7781446711,0
+FEMS.US,D,20150210,000000,23.3498,23.3584,23.2284,23.324,7678.396257969,0
+FEMS.US,D,20150211,000000,23.1394,23.1394,23.0533,23.1327,222290.82630811,0
+FEMS.US,D,20150212,000000,23.3078,23.4971,23.2733,23.4397,20701.558538642,0
+FEMS.US,D,20150213,000000,23.6711,23.7218,23.6052,23.7085,63180.529339979,0
+FEMS.US,D,20150217,000000,23.6052,23.7008,23.5459,23.6348,34987.724996824,0
+FEMS.US,D,20150218,000000,23.5707,23.7286,23.5707,23.7085,14445.08751363,0
+FEMS.US,D,20150219,000000,23.6196,23.8309,23.6196,23.6845,8676.8805208176,0
+FEMS.US,D,20150220,000000,23.6845,23.8472,23.5707,23.8386,14851.799951586,0
+FEMS.US,D,20150223,000000,23.7008,23.7515,23.6845,23.7008,10773.17470617,0
+FEMS.US,D,20150224,000000,23.9667,23.9839,23.6797,23.9839,1455.3822972621,0
+FEMS.US,D,20150225,000000,23.8816,23.961,23.8673,23.8673,11616.920046609,0
+FEMS.US,D,20150226,000000,23.9456,24.028,23.94,24.0117,37368.404228768,0
+FEMS.US,D,20150227,000000,23.8768,24.0815,23.8768,23.9839,33767.587682955,0
+FEMS.US,D,20150302,000000,23.7592,23.9456,23.7592,23.8768,3723.143937177,0
+FEMS.US,D,20150303,000000,23.7592,23.7793,23.6655,23.6655,6619.2710660678,0
+FEMS.US,D,20150304,000000,23.5985,23.6348,23.4761,23.6119,55844.022457876,0
+FEMS.US,D,20150305,000000,23.6119,23.6931,23.5621,23.6119,5101.156773234,0
+FEMS.US,D,20150306,000000,23.5278,23.5278,23.3498,23.3498,8272.2591493805,0
+FEMS.US,D,20150309,000000,23.4837,23.4837,23.3336,23.4531,4825.1359927188,0
+FEMS.US,D,20150310,000000,23.0102,23.0485,22.929,22.9366,8412.3606061572,0
+FEMS.US,D,20150311,000000,22.9595,23.0485,22.9175,23.0265,13650.482236389,0
+FEMS.US,D,20150312,000000,23.1394,23.2436,23.1136,23.1136,5515.1879440069,0
+FEMS.US,D,20150313,000000,22.8754,22.9519,22.8314,22.8439,14755.61089171,0
+FEMS.US,D,20150316,000000,23.0609,23.1136,22.9433,23.0753,17926.713267856,0
+FEMS.US,D,20150317,000000,23.0677,23.2934,23.0677,23.2934,6619.2710660678,0
+FEMS.US,D,20150318,000000,23.2791,23.7352,23.2198,23.6711,16961.686069313,0
+FEMS.US,D,20150319,000000,23.3813,23.4158,23.192,23.3078,26339.073874014,0
+FEMS.US,D,20150320,000000,23.4837,23.7142,23.4837,23.6482,10478.334326983,0
+FEMS.US,D,20150323,000000,23.9198,23.9198,23.5621,23.7286,18203.779581631,0
+FEMS.US,D,20150324,000000,23.7515,23.7793,23.7352,23.742,6066.1839717778,0
+FEMS.US,D,20150325,000000,23.6797,23.6797,23.5182,23.5278,5237.0760969726,0
+FEMS.US,D,20150326,000000,23.2733,23.3813,23.2733,23.3078,6344.2958188121,0
+FEMS.US,D,20150327,000000,23.3737,23.5459,23.3737,23.4913,35714.370612195,0
+FEMS.US,D,20150330,000000,23.7142,23.961,23.7142,23.961,9515.3981949586,0
+FEMS.US,D,20150331,000000,23.8013,23.8013,23.7659,23.7725,2651.4723461614,0
+FEMS.US,D,20150401,000000,23.8386,24.0719,23.8386,23.9839,9376.3422714414,0
+FEMS.US,D,20150402,000000,24.4249,24.5129,24.2871,24.4756,4135.0840414307,0
+FEMS.US,D,20150406,000000,24.6716,24.8237,24.6716,24.7319,8826.39177693,0
+FEMS.US,D,20150407,000000,24.6429,24.6955,24.5215,24.5865,42243.725817944,0
+FEMS.US,D,20150408,000000,25.4712,25.52,25.2895,25.4349,29232.064403126,0
+FEMS.US,D,20150409,000000,25.7447,25.9638,25.7161,25.8911,9117.0500230787,0
+FEMS.US,D,20150410,000000,25.7936,25.9341,25.7677,25.9112,8686.2903201534,0
+FEMS.US,D,20150413,000000,26.2804,26.4276,26.1665,26.2364,16961.686069313,0
+FEMS.US,D,20150414,000000,26.0279,26.1369,26.0279,26.0795,14480.635644454,0
+FEMS.US,D,20150415,000000,26.0279,26.0279,25.6892,25.9762,19304.726103914,0
+FEMS.US,D,20150416,000000,26.1886,26.4411,26.1886,26.3827,37431.136224339,0
+FEMS.US,D,20150417,000000,25.7754,26.0843,25.7677,25.8691,22199.807699545,0
+FEMS.US,D,20150420,000000,25.6042,25.9265,25.6042,25.6558,2653.5634126805,0
+FEMS.US,D,20150421,000000,25.8098,25.9638,25.8098,25.8748,4814.6806601235,0
+FEMS.US,D,20150422,000000,26.0499,26.3024,25.9916,26.1235,111198.73535029,0
+FEMS.US,D,20150423,000000,26.1321,26.4793,26.1321,26.3559,1932.1454636066,0
+FEMS.US,D,20150424,000000,26.6362,26.6362,26.3253,26.3597,1240.0024457995,0
+FEMS.US,D,20150427,000000,26.5998,27.0226,26.5855,26.6448,31164.209866732,0
+FEMS.US,D,20150428,000000,26.6667,27.0781,26.6667,26.8542,41782.645650493,0
+FEMS.US,D,20150429,000000,26.7328,26.8408,26.486,26.7825,5930.2646480392,0
+FEMS.US,D,20150430,000000,26.4276,26.7328,26.4276,26.6362,35576.360221937,0
+FEMS.US,D,20150501,000000,26.6304,26.7184,26.4545,26.6304,13511.426312872,0
+FEMS.US,D,20150504,000000,27.3095,28.2889,26.7663,27.3755,203111.56419534,0
+FEMS.US,D,20150505,000000,27.036,27.036,26.5653,26.5653,231793.67810396,0
+FEMS.US,D,20150506,000000,26.2804,26.6955,26.2756,26.3024,47521.577712038,0
+FEMS.US,D,20150507,000000,26.0795,26.2527,25.9638,25.9762,22662.978933515,0
+FEMS.US,D,20150508,000000,26.4984,26.8829,26.4984,26.7184,9926.2927659528,0
+FEMS.US,D,20150511,000000,26.7328,26.7328,26.3168,26.3168,35438.349831681,0
+FEMS.US,D,20150512,000000,26.1819,26.7184,26.1819,26.4917,11169.431811531,0
+FEMS.US,D,20150513,000000,26.7615,26.7615,26.5061,26.5922,12823.465428104,0
+FEMS.US,D,20150514,000000,26.5453,27.1384,26.5453,27.0627,27992.061957327,0
+FEMS.US,D,20150515,000000,26.9623,27.2091,26.9623,27.1087,67986.845734026,0
+FEMS.US,D,20150518,000000,27.2378,27.2378,27.0704,27.1306,17682.058485127,0
+FEMS.US,D,20150519,000000,27.0781,27.1823,26.9623,27.1306,27025.989225523,0
+FEMS.US,D,20150520,000000,26.9566,27.342,26.9566,27.1384,18891.7404664,0
+FEMS.US,D,20150521,000000,27.0159,27.1384,26.8686,26.8982,77631.890053167,0
+FEMS.US,D,20150522,000000,27.0781,27.0953,26.7615,26.8408,37366.313162249,0
+FEMS.US,D,20150526,000000,26.9356,27.0159,26.4984,26.5653,53318.014102857,0
+FEMS.US,D,20150527,000000,27.1087,27.1087,26.5386,26.6515,80802.992429314,0
+FEMS.US,D,20150528,000000,26.4917,26.7471,26.3253,26.3425,7055.2584352907,0
+FEMS.US,D,20150529,000000,26.3559,26.5597,26.3168,26.3168,19167.761246916,0
+FEMS.US,D,20150601,000000,26.3502,26.6448,26.3253,26.5386,4294.0050968789,0
+FEMS.US,D,20150602,000000,26.6611,26.6667,26.4114,26.4114,36805.907335142,0
+FEMS.US,D,20150603,000000,26.5779,26.6152,26.3827,26.4545,7167.1304940601,0
+FEMS.US,D,20150604,000000,26.3024,26.3024,25.8098,25.8155,65774.497356867,0
+FEMS.US,D,20150605,000000,25.8327,26.0355,25.7601,26.005,5101.156773234,0
+FEMS.US,D,20150608,000000,26.005,26.005,25.2397,25.4531,18203.779581631,0
+FEMS.US,D,20150609,000000,25.2895,25.3105,25.0265,25.2072,11941.035357062,0
+FEMS.US,D,20150610,000000,25.5497,25.5497,25.2397,25.477,12709.502302814,0
+FEMS.US,D,20150611,000000,25.5984,25.6644,25.4349,25.584,91102.540568917,0
+FEMS.US,D,20150612,000000,25.674,25.674,25.3766,25.6481,12134.459010074,0
+FEMS.US,D,20150615,000000,25.0265,25.2818,25.0197,25.2818,9790.3734422143,0
+FEMS.US,D,20150616,000000,25.1068,25.1508,24.8543,24.9768,27718.13224333,0
+FEMS.US,D,20150617,000000,24.927,25.4826,24.927,25.1011,7722.3086548691,0
+FEMS.US,D,20150618,000000,25.4119,25.695,25.2895,25.3172,3446.0776234022,0
+FEMS.US,D,20150619,000000,25.4826,25.499,25.1279,25.4712,9926.2927659528,0
+FEMS.US,D,20150622,000000,25.6481,25.6481,25.4531,25.5497,3307.0216998851,0
+FEMS.US,D,20150623,000000,25.4473,25.7936,25.4473,25.7524,12473.211786162,0
+FEMS.US,D,20150624,000000,25.5918,25.6912,25.5133,25.6759,18597.945620473,0
+FEMS.US,D,20150625,000000,25.8194,25.894,25.4712,25.5583,6155.0542988376,0
+FEMS.US,D,20150626,000000,25.3766,25.4626,25.3766,25.4626,3830.8338629083,0
+FEMS.US,D,20150629,000000,24.972,24.972,24.5119,24.7328,12446.027921414,0
+FEMS.US,D,20150630,000000,24.8906,24.8906,24.6057,24.6486,15241.78385739,0
+FEMS.US,D,20150701,000000,26.7366,26.7777,23.5516,24.6057,12171.052674158,0
+FEMS.US,D,20150702,000000,24.8486,24.9155,24.7175,24.774,6019.1349750991,0
+FEMS.US,D,20150706,000000,24.7529,24.7529,23.2915,23.5516,29127.511077173,0
+FEMS.US,D,20150707,000000,23.0409,23.1815,22.3599,22.8228,19828.538266937,0
+FEMS.US,D,20150708,000000,22.2155,22.2155,21.6225,21.8425,16548.700431799,0
+FEMS.US,D,20150709,000000,23.1739,23.1739,22.2757,23.0198,6292.0191558357,0
+FEMS.US,D,20150710,000000,23.1739,23.742,23.1739,23.5258,13811.494358357,0
+FEMS.US,D,20150713,000000,24.0069,24.0069,23.6789,23.7793,20237.341771411,0
+FEMS.US,D,20150714,000000,23.2761,24.049,23.2761,24.0422,13196.720801755,0
+FEMS.US,D,20150715,000000,23.7085,23.7659,23.4731,23.6262,23801.56465314,0
+FEMS.US,D,20150716,000000,23.7659,23.9629,23.7659,23.9122,3144.9640446583,0
+FEMS.US,D,20150717,000000,24.2259,24.2259,23.9629,24.0671,2189.3466454503,0
+FEMS.US,D,20150720,000000,23.6396,23.8979,23.6396,23.8481,11211.253141912,0
+FEMS.US,D,20150721,000000,23.6645,23.7869,23.5975,23.7592,9163.0534864979,0
+FEMS.US,D,20150722,000000,23.4942,23.4942,23.3268,23.4196,19691.573409939,0
+FEMS.US,D,20150723,000000,23.4148,23.4148,23.0695,23.0695,7658.531126038,0
+FEMS.US,D,20150724,000000,22.9529,23.0695,22.8161,22.8228,18871.875334469,0
+FEMS.US,D,20150727,000000,21.7678,22.1705,21.7678,22.0538,51145.39598956,0
+FEMS.US,D,20150728,000000,22.1762,22.2882,22.0261,22.2882,11622.147712906,0
+FEMS.US,D,20150729,000000,22.1934,22.5234,22.1934,22.4489,148239.88766883,0
+FEMS.US,D,20150730,000000,22.1934,22.3599,22.0375,22.2537,157675.82533606,0
+FEMS.US,D,20150731,000000,22.4862,22.5004,22.1762,22.4154,9981.7060287078,0
+FEMS.US,D,20150803,000000,22.1858,22.1858,21.8998,22.0988,13006.43374852,0
+FEMS.US,D,20150804,000000,22.2882,22.2882,21.9085,21.9085,12853.78589263,0
+FEMS.US,D,20150805,000000,22.2231,22.269,22.0911,22.0911,3830.8338629083,0
+FEMS.US,D,20150806,000000,21.9563,22.115,21.8998,22.115,7236.1356891889,0
+FEMS.US,D,20150807,000000,22.1495,22.2155,21.9658,22.0911,6836.7419840495,0
+FEMS.US,D,20150810,000000,22.1705,22.7415,22.1705,22.6898,21336.197227175,0
+FEMS.US,D,20150811,000000,21.9391,22.2537,21.9391,22.2375,4607.6650747371,0
+FEMS.US,D,20150812,000000,21.8941,21.8998,21.6225,21.7239,6973.7068410475,0
+FEMS.US,D,20150813,000000,21.8855,21.9563,21.7755,21.8941,5332.2196235896,0
+FEMS.US,D,20150814,000000,21.9151,21.9305,21.7678,21.8644,9297.9272769769,0
+FEMS.US,D,20150817,000000,21.5784,21.5784,21.3728,21.5718,87521.589155036,0
+FEMS.US,D,20150818,000000,21.0362,21.3901,21.0362,21.2284,3965.7076533873,0
+FEMS.US,D,20150819,000000,20.776,21.0027,20.6937,20.9959,8750.0678489845,0
+FEMS.US,D,20150820,000000,20.5617,20.7014,20.5617,20.6344,34595.650024501,0
+FEMS.US,D,20150821,000000,20.2547,20.293,19.7784,19.8855,23112.558235112,0
+FEMS.US,D,20150824,000000,18.646,19.217,17.9899,18.9023,49306.302986051,0
+FEMS.US,D,20150825,000000,19.0926,19.5469,18.7292,18.7292,61677.052512779,0
+FEMS.US,D,20150826,000000,19.326,19.6856,19.1797,19.6856,21743.95519839,0
+FEMS.US,D,20150827,000000,20.1304,20.423,20.03,20.0969,12722.048701929,0
+FEMS.US,D,20150828,000000,20.3571,20.3571,20.1151,20.139,5467.0934140686,0
+FEMS.US,D,20150831,000000,19.6646,20.0807,19.6646,20.0424,28578.606115922,0
+FEMS.US,D,20150901,000000,19.4666,19.7956,19.3853,19.391,19554.608552941,0
+FEMS.US,D,20150902,000000,19.503,19.8339,19.479,19.6713,10941.505560953,0
+FEMS.US,D,20150903,000000,20.183,20.183,19.8176,19.8176,5879.0335183224,0
+FEMS.US,D,20150904,000000,19.5393,19.6799,19.3567,19.479,12446.027921414,0
+FEMS.US,D,20150908,000000,20.1964,20.2337,20.0166,20.2337,39659.167600392,0
+FEMS.US,D,20150909,000000,20.2117,20.3715,19.9343,19.9343,7384.6014120418,0
+FEMS.US,D,20150910,000000,20.1026,20.4957,20.1026,20.402,5702.3383974623,0
+FEMS.US,D,20150911,000000,20.03,20.446,20.03,20.3083,2052.3817884522,0
+FEMS.US,D,20150914,000000,20.139,20.183,20.139,20.1562,1231.6381797232,0
+FEMS.US,D,20150915,000000,20.2337,20.5617,20.2337,20.3188,5467.0934140686,0
+FEMS.US,D,20150916,000000,20.4815,20.9214,20.4815,20.8487,14496.318643347,0
+FEMS.US,D,20150917,000000,20.842,21.2514,20.842,21.2207,12379.113792804,0
+FEMS.US,D,20150918,000000,20.8755,20.8755,20.4957,20.6574,21059.1309134,0
+FEMS.US,D,20150921,000000,20.5484,21.1987,20.5484,21.1987,1231.6381797232,0
+FEMS.US,D,20150922,000000,20.1151,20.4308,20.1151,20.3523,1780.5431409751,0
+FEMS.US,D,20150923,000000,20.5895,20.7426,20.1591,20.1897,4866.9573230999,0
+FEMS.US,D,20150924,000000,20.1657,20.1657,19.9142,19.9142,6198.9666957378,0
+FEMS.US,D,20150925,000000,20.5733,20.5733,20.2777,20.2777,5672.017932936,0
+FEMS.US,D,20150928,000000,19.6483,19.8128,19.59,19.6809,10448.013862457,0
+FEMS.US,D,20150929,000000,19.59,19.8884,19.59,19.8196,8110.2014941538,0
+FEMS.US,D,20150930,000000,20.2423,20.2471,19.8884,19.9056,4459.1993518842,0
+FEMS.US,D,20151001,000000,20.3198,20.338,19.8492,19.8942,10270.273208338,0
+FEMS.US,D,20151002,000000,20.2997,20.7885,19.9449,20.7885,3110.4614470939,0
+FEMS.US,D,20151005,000000,20.5446,21.2781,20.5446,20.93,6070.3661048159,0
+FEMS.US,D,20151006,000000,20.4833,21.1366,20.4767,20.8324,7430.604875461,0
+FEMS.US,D,20151007,000000,21.4608,21.5871,21.3652,21.3652,8783.5249132894,0
+FEMS.US,D,20151008,000000,21.4694,21.4694,21.039,21.4694,1215.9551808303,0
+FEMS.US,D,20151009,000000,21.7133,21.7191,21.7133,21.7191,948.29866639132,0
+FEMS.US,D,20151012,000000,21.5871,21.8329,21.566,21.566,3165.8747098489,0
+FEMS.US,D,20151013,000000,21.8558,21.8558,21.6473,21.7067,3380.209028052,0
+FEMS.US,D,20151014,000000,21.8768,21.8768,21.3709,21.4043,1081.0813903513,0
+FEMS.US,D,20151015,000000,22.1868,22.1868,21.3508,22.0462,9591.7221229041,0
+FEMS.US,D,20151016,000000,21.5784,22.1504,21.4177,21.4177,2568.8752186587,0
+FEMS.US,D,20151019,000000,21.1959,21.9563,21.1442,21.5143,93506.221532571,0
+FEMS.US,D,20151020,000000,22.0615,22.0615,21.5191,21.6177,5484.8674794806,0
+FEMS.US,D,20151021,000000,21.566,21.566,21.3508,21.3508,3647.865542491,0
+FEMS.US,D,20151022,000000,21.5364,21.9496,21.5364,21.6473,1891.369666485,0
+FEMS.US,D,20151023,000000,21.8396,22.1437,21.8396,21.9945,11620.056646388,0
+FEMS.US,D,20151026,000000,22.115,22.115,21.5947,21.6894,8918.3987037685,0
+FEMS.US,D,20151027,000000,21.4091,21.8606,21.0754,21.436,4727.9013995828,0
+FEMS.US,D,20151028,000000,21.3795,21.5871,21.017,21.1366,6351.6145516288,0
+FEMS.US,D,20151029,000000,21.2484,21.3365,21.1366,21.2035,7565.47866594,0
+FEMS.US,D,20151030,000000,21.1442,21.2991,21.1137,21.1213,6622.4076658464,0
+FEMS.US,D,20151102,000000,21.2991,21.6243,21.1662,21.5077,19112.34798416,0
+FEMS.US,D,20151103,000000,21.4043,21.9802,21.2255,21.4043,5131.4772377603,0
+FEMS.US,D,20151104,000000,21.8032,21.9496,21.566,21.8396,2848.0325989526,0
+FEMS.US,D,20151105,000000,21.5278,21.5278,21.5278,21.5278,1215.9551808303,0
+FEMS.US,D,20151106,000000,21.2915,21.6109,21.1729,21.6109,7701.3979896786,0
+FEMS.US,D,20151109,000000,21.6024,21.6024,21.0917,21.0917,9554.0829255611,0
+FEMS.US,D,20151110,000000,20.7808,21.0849,20.7808,20.8028,2432.9558949202,0
+FEMS.US,D,20151111,000000,21.0917,21.3508,21.0917,21.2858,7025.9835040239,0
+FEMS.US,D,20151112,000000,21.0917,21.2332,20.4403,20.7961,81344.578657749,0
+FEMS.US,D,20151113,000000,20.5733,20.7119,20.4106,20.5971,6756.2359230659,0
+FEMS.US,D,20151116,000000,20.469,20.6488,20.3198,20.5665,7836.2717801576,0
+FEMS.US,D,20151117,000000,20.841,20.9979,20.6699,20.9979,6756.2359230659,0
+FEMS.US,D,20151118,000000,20.5446,21.1662,20.5446,21.1662,1624.7586853055,0
+FEMS.US,D,20151119,000000,21.3584,21.3709,21.1442,21.2915,13106.804941435,0
+FEMS.US,D,20151120,000000,21.9639,21.9639,21.2781,21.3212,12567.309779519,0
+FEMS.US,D,20151123,000000,21.2255,21.3077,21.0849,21.2991,7701.3979896786,0
+FEMS.US,D,20151124,000000,21.0562,21.3795,21.0562,21.3795,1215.9551808303,0
+FEMS.US,D,20151125,000000,21.1959,21.1959,20.8917,20.9223,7565.47866594,0
+FEMS.US,D,20151127,000000,20.7119,20.7119,20.3533,20.358,3647.865542491,0
+FEMS.US,D,20151130,000000,20.5082,20.6928,20.3637,20.6402,10402.010399038,0
+FEMS.US,D,20151201,000000,20.6249,20.7885,20.6163,20.7741,5784.9355249649,0
+FEMS.US,D,20151202,000000,20.6105,21.1959,20.5598,20.753,5884.26118462,0
+FEMS.US,D,20151203,000000,21.4177,21.4177,20.4154,20.5206,33770.724282734,0
+FEMS.US,D,20151204,000000,20.4623,21.0237,20.4623,20.9223,25403.321606736,0
+FEMS.US,D,20151207,000000,20.95,21.0917,20.4106,20.7588,27293.645739961,0
+FEMS.US,D,20151208,000000,20.3733,20.4106,20.1591,20.3619,35990.391392711,0
+FEMS.US,D,20151209,000000,20.3877,20.536,20.1543,20.536,2432.9558949202,0
+FEMS.US,D,20151210,000000,20.2997,20.2997,19.9228,20.1285,14322.760122265,0
+FEMS.US,D,20151211,000000,19.6483,19.6483,19.2265,19.3394,31890.855482104,0
+FEMS.US,D,20151214,000000,19.4858,19.7019,19.3155,19.4714,113851.25322971,0
+FEMS.US,D,20151215,000000,19.8415,20.3637,19.8128,20.3637,9867.7429034193,0
+FEMS.US,D,20151216,000000,20.0328,20.4833,19.8196,20.2547,3241.1531045348,0
+FEMS.US,D,20151217,000000,20.469,20.7119,20.1142,20.6316,7025.9835040239,0
+FEMS.US,D,20151218,000000,20.6402,20.6402,19.9678,20.5971,6886.9275805068,0
+FEMS.US,D,20151221,000000,20.4403,20.4403,19.8884,20.4174,62969.331621555,0
+FEMS.US,D,20151222,000000,19.9965,20.4919,19.9965,20.3533,115695.57389952,0
+FEMS.US,D,20151223,000000,20.0855,20.621,20.0855,20.4432,42480.016334597,0
+FEMS.US,D,20151224,000000,20.2633,20.6258,20.2633,20.5617,8409.2240063786,0
+FEMS.US,D,20151228,000000,20.2844,20.5322,20.0701,20.4948,112075.93775504,0
+FEMS.US,D,20151229,000000,20.9214,20.9214,20.0625,20.3982,43966.764629645,0
+FEMS.US,D,20151230,000000,20.2117,20.4135,20.2078,20.3896,46263.801200826,0
+FEMS.US,D,20151231,000000,20.2117,20.84,20.2117,20.2203,20115.014380047,0
+FEMS.US,D,20160104,000000,19.942,19.942,19.5642,19.6599,44282.515674023,0
+FEMS.US,D,20160105,000000,19.7383,20.0194,19.6828,19.8042,21065.404112957,0
+FEMS.US,D,20160106,000000,19.6216,19.6216,19.3729,19.3729,12747.141500158,0
+FEMS.US,D,20160107,000000,18.8756,19.0353,18.5772,18.9339,22115.119505523,0
+FEMS.US,D,20160108,000000,18.9645,19.2179,18.8133,18.8133,19468.874825659,0
+FEMS.US,D,20160111,000000,18.6556,18.7474,18.5083,18.6287,24558.530733038,0
+FEMS.US,D,20160112,000000,18.7378,18.9903,18.5608,18.778,31307.447923288,0
+FEMS.US,D,20160113,000000,18.844,18.9271,18.3668,18.5522,11868.893562155,0
+FEMS.US,D,20160114,000000,18.3065,18.821,18.2395,18.7962,49384.717980516,0
+FEMS.US,D,20160115,000000,18.2233,18.2233,17.6522,17.8655,52820.340271323,0
+FEMS.US,D,20160119,000000,17.9937,18.3285,17.9937,18.031,51659.798353247,0
+FEMS.US,D,20160120,000000,17.5135,18.5006,17.5135,18.383,396691.00166358,0
+FEMS.US,D,20160121,000000,18.6862,18.6862,18.031,18.4117,403507.8785157,0
+FEMS.US,D,20160122,000000,18.2778,18.7474,18.2778,18.5733,35170.693317241,0
+FEMS.US,D,20160125,000000,18.4183,18.7646,18.4183,18.5522,69720.339878323,0
+FEMS.US,D,20160126,000000,18.7187,18.7798,18.5217,18.5686,223661.52041136,0
+FEMS.US,D,20160127,000000,18.4824,18.8305,18.3668,18.3668,2487.3236244156,0
+FEMS.US,D,20160128,000000,18.977,18.9856,18.6746,18.9856,14527.684641132,0
+FEMS.US,D,20160129,000000,19.3882,19.4771,19.085,19.1912,42737.21751644,0
+FEMS.US,D,20160201,000000,19.0812,19.5766,19.0812,19.5623,16403.371308725,0
+FEMS.US,D,20160202,000000,19.3471,19.3471,19.0792,19.2256,6993.5719729786,0
+FEMS.US,D,20160203,000000,19.1127,19.4427,18.9626,19.3212,9652.3630519567,0
+FEMS.US,D,20160204,000000,19.3824,19.7306,19.3012,19.3892,14192.068464825,0
+FEMS.US,D,20160205,000000,19.2553,19.6513,19.2294,19.6359,5128.3406379817,0
+FEMS.US,D,20160208,000000,19.3882,19.4284,18.889,19.1978,14418.949182142,0
+FEMS.US,D,20160209,000000,19.3537,19.3537,18.7627,18.7627,8442.6810706835,0
+FEMS.US,D,20160210,000000,19.1041,19.4714,19.0401,19.0754,81355.033990344,0
+FEMS.US,D,20160211,000000,18.6364,18.8956,18.6364,18.8956,145744.19977834,0
+FEMS.US,D,20160212,000000,18.9195,19.0315,18.8287,18.91,9824.8760397787,0
+FEMS.US,D,20160216,000000,19.151,19.523,19.151,19.2495,13189.402068937,0
+FEMS.US,D,20160217,000000,19.4112,19.9869,19.4112,19.9008,21069.586245996,0
+FEMS.US,D,20160218,000000,19.9639,19.9639,19.5623,19.7096,15914.061743266,0
+FEMS.US,D,20160219,000000,19.8511,19.8511,19.6062,19.8166,8251.34848419,0
+FEMS.US,D,20160222,000000,19.9515,20.2432,19.9515,20.1849,27880.189898556,0
+FEMS.US,D,20160223,000000,19.8454,19.9936,19.808,19.8166,5546.5539417927,0
+FEMS.US,D,20160224,000000,19.4284,19.8014,19.3385,19.7038,208244.08696636,0
+FEMS.US,D,20160225,000000,19.7545,19.9429,19.5709,19.6751,20879.299192762,0
+FEMS.US,D,20160226,000000,19.9037,19.9037,19.5469,19.5843,15265.831122359,0
+FEMS.US,D,20160229,000000,20.1074,20.1074,19.7316,19.7755,4164.3589726975,0
+FEMS.US,D,20160301,000000,19.7172,20.6163,19.7172,20.3216,21019.400649539,0
+FEMS.US,D,20160302,000000,20.315,20.7846,20.315,20.6699,11445.452592046,0
+FEMS.US,D,20160303,000000,20.5178,20.9223,20.4719,20.8314,35087.050656479,0
+FEMS.US,D,20160304,000000,20.9223,21.2887,20.9223,21.0247,8023.422233613,0
+FEMS.US,D,20160307,000000,21.2944,21.4484,21.1404,21.259,9357.5226727699,0
+FEMS.US,D,20160308,000000,21.2389,21.2389,20.9223,21.1069,21814.005926779,0
+FEMS.US,D,20160309,000000,21.0572,21.4149,21.0572,21.3117,14238.071928244,0
+FEMS.US,D,20160310,000000,21.4512,21.4512,20.8487,21.0572,11001.100956747,0
+FEMS.US,D,20160311,000000,21.3193,21.8405,21.3193,21.7277,2298.0821044412,0
+FEMS.US,D,20160314,000000,21.04,21.6368,21.04,21.2571,21191.91363736,0
+FEMS.US,D,20160315,000000,21.0486,21.1806,20.8487,20.9061,5892.6254506962,0
+FEMS.US,D,20160316,000000,20.6975,21.3183,20.6975,21.2207,6015.9983753205,0
+FEMS.US,D,20160317,000000,21.4436,21.9984,21.3546,21.9572,10612.162584203,0
+FEMS.US,D,20160318,000000,22.0271,22.1016,21.7037,22.1016,1523.3419591314,0
+FEMS.US,D,20160321,000000,21.9113,22.1562,21.8626,21.8626,28350.679865344,0
+FEMS.US,D,20160322,000000,21.983,22.0309,21.7497,21.8214,7296.7766182415,0
+FEMS.US,D,20160323,000000,21.5832,21.7497,21.2103,21.2858,7859.2735118672,0
+FEMS.US,D,20160324,000000,21.1787,21.458,21.1787,21.2628,2380.6792319438,0
+FEMS.US,D,20160328,000000,21.4933,21.7927,21.3843,21.4111,14717.971694366,0
+FEMS.US,D,20160329,000000,21.3594,21.7487,21.3087,21.7487,3924.9318562657,0
+FEMS.US,D,20160330,000000,21.8549,22.2575,21.7784,22.1457,2042.9719891165,0
+FEMS.US,D,20160331,000000,21.9878,22.1371,21.763,21.785,29408.759523986,0
+FEMS.US,D,20160401,000000,21.9171,22.0834,21.8596,22.0768,4135.0840414307,0
+FEMS.US,D,20160404,000000,21.7161,22.1131,21.6808,21.7554,6285.7459562785,0
+FEMS.US,D,20160405,000000,21.6445,21.6664,21.2552,21.2552,10679.076712813,0
+FEMS.US,D,20160406,000000,21.6291,21.763,21.4379,21.6071,14926.032813012,0
+FEMS.US,D,20160407,000000,21.5546,21.6808,21.151,21.1653,67597.907361483,0
+FEMS.US,D,20160408,000000,21.6071,21.9295,21.6071,21.6167,10250.408076407,0
+FEMS.US,D,20160411,000000,21.9878,22.4584,21.9878,22.0117,7713.9443887929,0
+FEMS.US,D,20160412,000000,21.9429,22.4125,21.9429,22.1973,10342.415003245,0
+FEMS.US,D,20160413,000000,22.6621,22.7348,22.0691,22.7348,9891.7901683884,0
+FEMS.US,D,20160414,000000,22.4287,22.4421,22.3044,22.4421,2547.9645534682,0
+FEMS.US,D,20160415,000000,22.5004,22.5713,21.9361,22.3752,6313.9753542858,0
+FEMS.US,D,20160418,000000,22.3752,22.8036,22.1533,22.4221,420552.16171251,0
+FEMS.US,D,20160419,000000,22.6535,22.6621,22.4737,22.6296,159881.90051367,0
+FEMS.US,D,20160420,000000,22.6028,22.6239,22.3092,22.4287,87786.109069697,0
+FEMS.US,D,20160421,000000,22.3312,22.3312,22.0261,22.0261,72440.817419613,0
+FEMS.US,D,20160422,000000,22.0471,22.1285,21.8309,22.0117,59005.715034686,0
+FEMS.US,D,20160425,000000,22.0615,22.0615,21.8902,21.8912,50596.491028308,0
+FEMS.US,D,20160426,000000,22.0768,22.0834,21.9046,22.0615,19511.7416893,0
+FEMS.US,D,20160427,000000,22.1007,22.3016,21.9496,22.2049,25844.536642257,0
+FEMS.US,D,20160428,000000,22.1724,22.2317,21.9955,22.0691,73027.361578208,0
+FEMS.US,D,20160429,000000,22.2049,22.2049,21.8682,21.9955,30592.303173771,0
+FEMS.US,D,20160502,000000,22.0615,22.0615,21.8807,22.0261,45885.318160877,0
+FEMS.US,D,20160503,000000,21.7927,21.7927,21.4857,21.4933,50763.776349833,0
+FEMS.US,D,20160504,000000,21.4407,21.4407,21.0458,21.1194,60414.04833527,0
+FEMS.US,D,20160505,000000,21.4187,21.4455,21.1366,21.2484,52272.48084333,0
+FEMS.US,D,20160506,000000,21.1949,21.2714,21.1366,21.2399,38649.182471688,0
+FEMS.US,D,20160509,000000,21.1949,21.1949,20.821,20.9348,90727.194128747,0
+FEMS.US,D,20160510,000000,20.9348,21.2255,20.9348,21.2179,28409.229727878,0
+FEMS.US,D,20160511,000000,21.2781,21.3288,21.0973,21.2179,24996.60916878,0
+FEMS.US,D,20160512,000000,21.2925,21.2925,20.9702,21.1194,30144.814938693,0
+FEMS.US,D,20160513,000000,21.0218,21.0276,20.5905,20.6105,25998.230031407,0
+FEMS.US,D,20160516,000000,20.7014,21.0218,20.7014,20.9405,42495.699333489,0
+FEMS.US,D,20160517,000000,20.9951,20.9951,20.7837,20.8458,13990.280545736,0
+FEMS.US,D,20160518,000000,20.8133,20.8458,20.5598,20.5991,19636.160147184,0
+FEMS.US,D,20160519,000000,20.5598,20.5598,20.2002,20.3953,23970.941041184,0
+FEMS.US,D,20160520,000000,20.5991,20.8592,20.5991,20.7234,8364.2660762189,0
+FEMS.US,D,20160523,000000,20.8525,20.865,20.7454,20.7769,15900.469810892,0
+FEMS.US,D,20160524,000000,20.82,21.0362,20.82,20.9616,15533.487636798,0
+FEMS.US,D,20160525,000000,21.0534,21.1432,20.9845,21.0151,14728.427026962,0
+FEMS.US,D,20160526,000000,21.2484,21.2484,21.083,21.0965,10885.04676494,0
+FEMS.US,D,20160527,000000,21.1194,21.2925,21.1194,21.1576,9872.9705697169,0
+FEMS.US,D,20160531,000000,21.3814,21.4053,21.1596,21.2925,12557.899980183,0
+FEMS.US,D,20160601,000000,21.3001,21.3155,21.1576,21.2714,7671.0775251523,0
+FEMS.US,D,20160602,000000,21.4187,21.4187,21.3125,21.3814,8164.5692236492,0
+FEMS.US,D,20160603,000000,21.5756,21.8013,21.4388,21.7401,16376.187443977,0
+FEMS.US,D,20160606,000000,21.8682,22.0117,21.6454,21.9639,18959.70012827,0
+FEMS.US,D,20160607,000000,21.9209,22.1619,21.9209,22.1371,13853.315688738,0
+FEMS.US,D,20160608,000000,22.1533,22.3016,22.0615,22.2337,17902.666002887,0
+FEMS.US,D,20160609,000000,22.18,22.18,21.8902,22.0261,9355.4316062509,0
+FEMS.US,D,20160610,000000,21.5909,21.6425,21.4111,21.4723,23964.667841627,0
+FEMS.US,D,20160613,000000,21.4933,21.4933,21.1796,21.2628,18059.495991817,0
+FEMS.US,D,20160614,000000,21.3221,21.3728,21.1873,21.2628,9376.3422714414,0
+FEMS.US,D,20160615,000000,21.4407,21.6109,21.3442,21.5402,23175.290230683,0
+FEMS.US,D,20160616,000000,21.4283,21.6445,21.1653,21.5316,26893.206501563,0
+FEMS.US,D,20160617,000000,21.6732,21.6808,21.4723,21.6512,14403.266183249,0
+FEMS.US,D,20160620,000000,21.763,22.0261,21.763,21.9209,10902.820830351,0
+FEMS.US,D,20160621,000000,22.0319,22.0997,21.7554,22.0768,7509.0198699256,0
+FEMS.US,D,20160622,000000,22.183,22.2307,22.0289,22.1418,5288.3072266894,0
+FEMS.US,D,20160623,000000,22.1648,22.5263,22.159,22.4221,6586.8595350224,0
+FEMS.US,D,20160624,000000,21.3642,21.8348,21.3039,21.3776,25387.638607844,0
+FEMS.US,D,20160627,000000,21.282,21.5001,21.1969,21.2351,13183.12886938,0
+FEMS.US,D,20160628,000000,21.6664,21.9075,21.6664,21.8682,7861.3645783863,0
+FEMS.US,D,20160629,000000,21.984,22.4584,21.984,22.3904,65732.676026486,0
+FEMS.US,D,20160630,000000,22.4976,22.6048,22.3216,22.4221,22486.283812655,0
+FEMS.US,D,20160701,000000,22.489,22.8046,22.4661,22.7377,27555.029054843,0
+FEMS.US,D,20160705,000000,22.4661,22.5473,22.2852,22.4221,44317.018271586,0
+FEMS.US,D,20160706,000000,22.2728,22.4507,22.203,22.3685,16814.265879719,0
+FEMS.US,D,20160707,000000,22.3675,22.4814,22.1657,22.1772,8733.3393168321,0
+FEMS.US,D,20160708,000000,22.4775,22.8056,22.4775,22.7988,9867.7429034193,0
+FEMS.US,D,20160711,000000,22.7014,23.0313,22.7014,22.9864,8156.204957573,0
+FEMS.US,D,20160712,000000,23.1681,23.3393,23.1613,23.2685,12991.796282887,0
+FEMS.US,D,20160713,000000,23.4483,23.4483,23.1987,23.2895,14736.791293039,0
+FEMS.US,D,20160714,000000,23.4933,23.6827,23.4933,23.6511,15189.507194413,0
+FEMS.US,D,20160715,000000,23.629,23.629,23.5268,23.5612,2522.8717552395,0
+FEMS.US,D,20160718,000000,23.4933,23.6511,23.4244,23.6511,9313.6102758698,0
+FEMS.US,D,20160719,000000,23.6061,23.6119,23.41,23.5449,15877.468079182,0
+FEMS.US,D,20160720,000000,23.5363,23.6884,23.5096,23.5689,63458.641187013,0
+FEMS.US,D,20160721,000000,23.4627,23.7066,23.4627,23.5985,162808.34810708,0
+FEMS.US,D,20160722,000000,23.6368,23.9246,23.6014,23.8242,9016.678830164,0
+FEMS.US,D,20160725,000000,23.8548,23.8577,23.6386,23.8089,86354.774037404,0
+FEMS.US,D,20160726,000000,23.807,23.8577,23.7334,23.8577,5142.9781036151,0
+FEMS.US,D,20160727,000000,23.9246,24.2106,23.741,23.8634,219896.5551438,0
+FEMS.US,D,20160728,000000,24.0767,24.0767,23.8721,23.9667,11695.335041073,0
+FEMS.US,D,20160729,000000,24.1953,24.3751,23.9753,24.3311,42240.589218165,0
+FEMS.US,D,20160801,000000,24.4584,24.4584,24.2106,24.2574,21650.902738293,0
+FEMS.US,D,20160802,000000,24.2766,24.3532,23.9753,24.0422,10583.933186196,0
+FEMS.US,D,20160803,000000,24.0069,24.377,24.0002,24.377,25134.619559038,0
+FEMS.US,D,20160804,000000,24.3081,24.5894,24.2987,24.4584,14047.784875009,0
+FEMS.US,D,20160805,000000,24.5511,24.7453,24.4899,24.7453,18376.292569453,0
+FEMS.US,D,20160808,000000,24.752,24.8209,24.6247,24.664,201645.72656548,0
+FEMS.US,D,20160809,000000,24.6009,24.9136,24.6009,24.861,18431.705832208,0
+FEMS.US,D,20160810,000000,24.7672,24.9041,24.7672,24.8676,15804.280751015,0
+FEMS.US,D,20160811,000000,24.8466,25.0255,24.7137,24.9041,10291.183873528,0
+FEMS.US,D,20160812,000000,24.9136,24.9136,24.7462,24.7921,25889.494572417,0
+FEMS.US,D,20160815,000000,25.0848,25.1786,25.08,25.1221,191372.31675737,0
+FEMS.US,D,20160816,000000,25.0379,25.0379,24.7606,24.8045,36250.729174333,0
+FEMS.US,D,20160817,000000,24.8045,24.861,24.574,24.7386,32644.684962223,0
+FEMS.US,D,20160818,000000,24.8304,25.1403,24.8304,25.1307,74499.472407622,0
+FEMS.US,D,20160819,000000,24.7243,24.949,24.6688,24.838,44994.523823761,0
+FEMS.US,D,20160822,000000,24.7328,24.7328,24.5358,24.5482,59328.78481188,0
+FEMS.US,D,20160823,000000,24.5894,24.7912,24.3684,24.3684,15656.860561423,0
+FEMS.US,D,20160824,000000,24.3388,24.5291,24.2785,24.4287,24326.422349423,0
+FEMS.US,D,20160825,000000,24.5043,24.662,24.4335,24.4966,84102.695396382,0
+FEMS.US,D,20160826,000000,24.7538,24.9624,24.2861,24.3464,44878.469631953,0
+FEMS.US,D,20160829,000000,24.6171,24.7003,24.4832,24.5817,100846.91054771,0
+FEMS.US,D,20160830,000000,24.5817,24.7702,24.5674,24.6113,6746.8261237301,0
+FEMS.US,D,20160831,000000,24.5358,24.5941,24.3598,24.4679,75042.104169318,0
+FEMS.US,D,20160901,000000,24.4373,24.4679,24.2488,24.445,38240.378967214,0
+FEMS.US,D,20160902,000000,24.5043,24.7175,24.5043,24.6247,21401.020289266,0
+FEMS.US,D,20160906,000000,24.9136,25.3832,24.9136,25.2646,144153.94369059,0
+FEMS.US,D,20160907,000000,25.4722,25.4722,25.2331,25.3574,54938.590655125,0
+FEMS.US,D,20160908,000000,25.4913,25.5143,25.2149,25.3267,83932.273475078,0
+FEMS.US,D,20160909,000000,24.882,24.9423,24.574,24.6582,72062.334379665,0
+FEMS.US,D,20160912,000000,24.4143,24.9136,24.2574,24.664,29841.61029343,0
+FEMS.US,D,20160913,000000,24.4966,24.4966,23.9935,24.0901,29763.195298965,0
+FEMS.US,D,20160914,000000,24.1867,24.5558,24.1867,24.2709,30428.154452025,0
+FEMS.US,D,20160915,000000,24.3216,24.8123,24.3216,24.7051,47632.404237548,0
+FEMS.US,D,20160916,000000,24.5502,24.6783,24.4009,24.4832,65683.535963288,0
+FEMS.US,D,20160919,000000,24.8964,25.1154,24.84,24.8676,85336.424642624,0
+FEMS.US,D,20160920,000000,25.08,25.08,24.8676,24.9136,56564.39487369,0
+FEMS.US,D,20160921,000000,25.2388,25.5764,24.992,25.4674,35416.39363323,0
+FEMS.US,D,20160922,000000,25.6806,25.6806,25.3899,25.4894,178821.73551001,0
+FEMS.US,D,20160923,000000,25.4578,25.52,25.2761,25.2761,10252.499142925,0
+FEMS.US,D,20160926,000000,25.1087,25.1307,24.8648,24.9337,9206.965883398,0
+FEMS.US,D,20160927,000000,24.9337,25.2225,24.9337,25.1154,100395.2401796,0
+FEMS.US,D,20160928,000000,25.0704,25.3277,24.992,25.2474,58635.596260814,0
+FEMS.US,D,20160929,000000,25.2063,25.2063,24.8658,24.8658,7135.7644962743,0
+FEMS.US,D,20160930,000000,24.9107,25.1575,24.9107,24.992,88516.936818106,0
+FEMS.US,D,20161003,000000,24.9786,25.2388,24.9786,25.191,59462.6130691,0
+FEMS.US,D,20161004,000000,25.0169,25.3067,24.8141,24.8265,15230.282991535,0
+FEMS.US,D,20161005,000000,24.9548,25.2732,24.9548,25.1241,48508.561109031,0
+FEMS.US,D,20161006,000000,25.17,25.2254,25.0169,25.17,7252.8642213414,0
+FEMS.US,D,20161007,000000,25.1413,25.1948,24.9624,25.102,20297.982700465,0
+FEMS.US,D,20161010,000000,25.2904,25.344,25.1087,25.2589,7527.8394685971,0
+FEMS.US,D,20161011,000000,25.102,25.102,24.6199,24.6496,70408.300763092,0
+FEMS.US,D,20161012,000000,24.5913,24.9892,24.5444,24.6658,30656.080702602,0
+FEMS.US,D,20161013,000000,24.5224,24.6754,24.2594,24.5674,11242.619139698,0
+FEMS.US,D,20161014,000000,24.6199,24.7634,24.4765,24.6267,13045.118479123,0
+FEMS.US,D,20161017,000000,24.4841,24.7472,24.4841,24.6037,8274.3502158996,0
+FEMS.US,D,20161018,000000,24.8027,25.0867,24.8027,24.9471,28584.879315478,0
+FEMS.US,D,20161019,000000,25.2388,25.2388,25.1145,25.169,23000.686176342,0
+FEMS.US,D,20161020,000000,25.191,25.2914,25.0734,25.1154,36900.0053285,0
+FEMS.US,D,20161021,000000,24.9471,25.1996,24.9471,25.102,24112.08803122,0
+FEMS.US,D,20161024,000000,25.2293,25.3431,25.2293,25.2474,16272.679651284,0
+FEMS.US,D,20161025,000000,25.3449,25.3449,25.1241,25.1546,25374.04667547,0
+FEMS.US,D,20161026,000000,25.1241,25.1241,24.8572,24.9854,19376.867898821,0
+FEMS.US,D,20161027,000000,25.1546,25.1546,24.7395,24.8658,195505.30973228,0
+FEMS.US,D,20161028,000000,24.9471,24.9595,24.5387,24.6429,10170.947548682,0
+FEMS.US,D,20161031,000000,24.7041,24.9241,24.7041,24.7711,7917.8233744008,0
+FEMS.US,D,20161101,000000,24.7041,24.7395,24.3464,24.5913,22991.276377007,0
+FEMS.US,D,20161102,000000,24.4239,24.4287,24.026,24.3311,29199.65287208,0
+FEMS.US,D,20161103,000000,24.0977,24.3072,23.9801,24.0145,55330.665627448,0
+FEMS.US,D,20161104,000000,23.7735,24.0097,23.652,23.7735,90861.022385967,0
+FEMS.US,D,20161107,000000,24.1848,24.6123,23.6961,24.5147,280827.09690927,0
+FEMS.US,D,20161108,000000,24.5224,24.8131,24.3532,24.6429,215474.99498925,0
+FEMS.US,D,20161109,000000,24.1188,24.3129,23.7668,23.8051,278704.66439243,0
+FEMS.US,D,20161110,000000,23.8051,23.8816,22.8725,23.0418,144505.2428658,0
+FEMS.US,D,20161111,000000,22.8439,23.1098,21.8309,22.8984,96013.410288918,0
+FEMS.US,D,20161114,000000,22.5014,22.6104,22.2489,22.4029,60910.676633545,0
+FEMS.US,D,20161115,000000,22.5014,22.8697,22.5014,22.8697,20924.257122922,0
+FEMS.US,D,20161116,000000,22.6459,22.6621,22.4469,22.5942,227770.46612129,0
+FEMS.US,D,20161117,000000,22.8601,22.8601,22.3876,22.4718,14958.444344058,0
+FEMS.US,D,20161118,000000,22.5091,22.7214,22.4115,22.5828,23910.300112131,0
+FEMS.US,D,20161121,000000,22.6028,22.797,22.599,22.7147,63782.756497467,0
+FEMS.US,D,20161122,000000,22.707,23.0571,22.707,22.8984,37305.672233196,0
+FEMS.US,D,20161123,000000,22.6152,22.8697,22.6152,22.7683,68837.909807282,0
+FEMS.US,D,20161125,000000,22.7004,22.8974,22.7004,22.8305,8423.861472012,0
+FEMS.US,D,20161128,000000,22.8515,23.0973,22.8305,23.0198,14800.568821869,0
+FEMS.US,D,20161129,000000,23.0122,23.0973,22.8515,22.9673,18544.623424237,0
+FEMS.US,D,20161130,000000,22.9883,23.0916,22.9261,23.0418,24384.972211957,0
+FEMS.US,D,20161201,000000,22.908,22.908,22.4938,22.5397,33669.30755656,0
+FEMS.US,D,20161202,000000,22.6459,22.8209,22.6239,22.6382,28714.52543966,0
+FEMS.US,D,20161205,000000,22.577,22.9806,22.577,22.8515,20387.898560784,0
+FEMS.US,D,20161206,000000,22.8601,23.1298,22.8601,23.0418,22675.525332629,0
+FEMS.US,D,20161207,000000,23.148,23.6214,23.148,23.5927,54451.372156185,0
+FEMS.US,D,20161208,000000,23.4464,23.5296,23.2513,23.5296,9923.1561661743,0
+FEMS.US,D,20161209,000000,23.3307,23.4311,23.235,23.3259,40523.823606021,0
+FEMS.US,D,20161212,000000,23.2589,23.2589,22.9673,23.0304,277169.82156745,0
+FEMS.US,D,20161213,000000,23.0332,23.3086,23.0332,23.1939,32217.061859077,0
+FEMS.US,D,20161214,000000,22.9749,23.216,22.5932,22.707,47358.474523551,0
+FEMS.US,D,20161215,000000,22.707,22.9673,22.707,22.9347,25274.721015815,0
+FEMS.US,D,20161216,000000,23.0265,23.1059,22.8075,22.8305,40583.419001814,0
+FEMS.US,D,20161219,000000,22.8046,22.8821,22.7004,22.7147,27272.735074772,0
+FEMS.US,D,20161220,000000,22.6459,22.8601,22.5732,22.7443,70925.839726558,0
+FEMS.US,D,20161221,000000,22.8142,22.8697,22.7377,22.7377,47022.858347243,0
+FEMS.US,D,20161222,000000,22.6018,22.7214,22.4852,22.5884,14333.215454861,0
+FEMS.US,D,20161223,000000,22.5693,22.7607,22.5693,22.7607,77296.273876858,0
+FEMS.US,D,20161227,000000,22.8305,22.8305,22.6621,22.7903,33408.969774938,0
+FEMS.US,D,20161228,000000,22.7521,22.8754,22.7521,22.8601,17698.787017279,0
+FEMS.US,D,20161229,000000,22.9912,23.214,22.9643,23.2025,15468.664574708,0
+FEMS.US,D,20161230,000000,23.2025,23.2264,22.9978,23.0581,62762.316036168,0
+FEMS.US,D,20170103,000000,23.1413,23.3967,23.126,23.2953,79298.470068853,0
+FEMS.US,D,20170104,000000,23.4178,23.5641,23.3881,23.5402,21778.457795955,0
+FEMS.US,D,20170105,000000,23.5641,23.7152,23.5478,23.7152,44215.601545412,0
+FEMS.US,D,20170106,000000,23.6845,23.6845,23.4368,23.5182,11329.398400238,0
+FEMS.US,D,20170109,000000,23.6166,23.6166,23.411,23.5268,20603.278412246,0
+FEMS.US,D,20170110,000000,23.5947,23.8223,23.5947,23.7553,62845.95869693,0
+FEMS.US,D,20170111,000000,24.0069,24.0987,23.5555,24.0911,90292.252292784,0
+FEMS.US,D,20170112,000000,24.136,24.4134,24.1236,24.2288,33487.384769402,0
+FEMS.US,D,20170113,000000,24.3063,24.3579,24.025,24.3197,52162.69985108,0
+FEMS.US,D,20170117,000000,24.5425,24.5425,24.2536,24.3665,93494.720666716,0
+FEMS.US,D,20170118,000000,24.29,24.3933,24.1981,24.2068,32474.26304092,0
+FEMS.US,D,20170119,000000,24.1236,24.3359,24.0002,24.115,58770.470051293,0
+FEMS.US,D,20170120,000000,24.3282,24.4287,24.1704,24.3407,49034.464338574,0
+FEMS.US,D,20170123,000000,24.5043,24.861,24.4832,24.7195,237113.35132843,0
+FEMS.US,D,20170124,000000,25.1317,25.1317,24.8696,24.8792,89273.902898003,0
+FEMS.US,D,20170125,000000,25.1241,25.2407,25.0638,25.1958,45392.87199564,0
+FEMS.US,D,20170126,000000,25.1708,25.2091,25.0179,25.0877,6128.9159673494,0
+FEMS.US,D,20170127,000000,25.1556,25.1718,24.9107,25.102,20745.470935542,0
+FEMS.US,D,20170130,000000,25.1241,25.1241,24.9223,25.0552,14165.930133336,0
+FEMS.US,D,20170131,000000,25.1996,25.2005,24.9634,25.08,7891.6850429126,0
+FEMS.US,D,20170201,000000,25.4702,25.4702,25.0475,25.3622,15697.636358544,0
+FEMS.US,D,20170202,000000,25.2933,25.5381,25.2933,25.3908,25867.538373967,0
+FEMS.US,D,20170203,000000,25.7974,25.8968,25.5974,25.8213,11098.335549883,0
+FEMS.US,D,20170206,000000,25.7888,25.8978,25.6433,25.6501,55573.229343659,0
+FEMS.US,D,20170207,000000,25.805,25.805,25.5535,25.6377,24903.556708682,0
+FEMS.US,D,20170208,000000,25.7275,26.0097,25.7275,25.8443,74225.542693627,0
+FEMS.US,D,20170209,000000,26.0192,26.2479,26.0192,26.1579,124123.61750457,0
+FEMS.US,D,20170210,000000,26.1579,26.4516,26.1579,26.2947,66542.964302619,0
+FEMS.US,D,20170213,000000,26.5415,26.5769,26.3272,26.4104,26470.811064714,0
+FEMS.US,D,20170214,000000,26.5252,26.7548,26.3435,26.7548,118056.38799953,0
+FEMS.US,D,20170215,000000,26.7921,26.8647,26.6706,26.707,134030.04513859,0
+FEMS.US,D,20170216,000000,26.839,26.8677,26.6467,26.839,16016.5240027,0
+FEMS.US,D,20170217,000000,26.8542,26.8542,26.6238,26.6706,117705.08882433,0
+FEMS.US,D,20170221,000000,27.0446,27.0905,26.8609,27.0292,95413.274197948,0
+FEMS.US,D,20170222,000000,27.122,27.2426,27.0446,27.0743,70643.545746485,0
+FEMS.US,D,20170223,000000,27.4558,27.4558,27.0446,27.0446,55829.384992242,0
+FEMS.US,D,20170224,000000,26.9403,26.9403,26.839,26.839,42538.56619713,0
+FEMS.US,D,20170227,000000,26.9747,26.9747,26.7471,26.7672,54796.398131829,0
+FEMS.US,D,20170228,000000,26.9747,26.9747,26.7471,26.7577,22526.014076518,0
+FEMS.US,D,20170301,000000,27.0446,27.3631,27.0226,27.2521,56170.228834849,0
+FEMS.US,D,20170302,000000,27.1536,27.1536,26.8312,26.8312,20376.397694929,0
+FEMS.US,D,20170303,000000,26.8686,27.122,26.8686,27.122,18016.629128176,0
+FEMS.US,D,20170306,000000,27.0378,27.1937,27.0378,27.0829,98015.606480912,0
+FEMS.US,D,20170307,000000,27.1909,27.1909,27.0599,27.1154,40657.65186324,0
+FEMS.US,D,20170308,000000,27.0666,27.0666,26.8083,26.8542,214293.54240598,0
+FEMS.US,D,20170309,000000,26.707,26.749,26.31,26.3502,141755.49039324,0
+FEMS.US,D,20170310,000000,26.6056,26.707,26.5118,26.6859,36631.3032808,0
+FEMS.US,D,20170313,000000,26.8542,27.0446,26.8542,27.0063,40210.163628163,0
+FEMS.US,D,20170314,000000,27.0522,27.0522,26.7921,26.8753,23751.379056683,0
+FEMS.US,D,20170315,000000,26.9987,27.6959,26.8542,27.5869,50857.87434319,0
+FEMS.US,D,20170316,000000,27.8929,28.1235,27.8365,27.9322,64366.164056284,0
+FEMS.US,D,20170317,000000,27.9618,27.9618,27.8021,27.8786,81115.606873912,0
+FEMS.US,D,20170320,000000,27.7935,28.1072,27.7935,28.0536,16247.586853055,0
+FEMS.US,D,20170321,000000,28.2229,28.2229,27.6041,27.7486,31282.355125059,0
+FEMS.US,D,20170322,000000,27.848,27.9685,27.672,27.9417,31975.543676126,0
+FEMS.US,D,20170323,000000,27.8556,28.0776,27.8556,27.9934,41632.08886112,0
+FEMS.US,D,20170324,000000,28.0383,28.1397,27.9618,28.0536,39209.588298796,0
+FEMS.US,D,20170327,000000,27.7877,27.8365,27.542,27.7877,22216.536231697,0
+FEMS.US,D,20170328,000000,27.8633,27.8633,27.6959,27.8107,44455.028661844,0
+FEMS.US,D,20170329,000000,27.848,27.9083,27.6979,27.9015,31479.960911109,0
+FEMS.US,D,20170330,000000,27.8786,27.9235,27.7552,27.8183,101918.58213873,0
+FEMS.US,D,20170331,000000,27.8404,27.9322,27.7342,27.8327,253604.54743095,0
+FEMS.US,D,20170403,000000,27.9762,27.9934,27.8107,27.9235,105751.50706816,0
+FEMS.US,D,20170404,000000,28.0097,28.1024,27.9417,28.0239,130289.127136,0
+FEMS.US,D,20170405,000000,28.2774,28.3453,27.9083,27.9762,126567.02873208,0
+FEMS.US,D,20170406,000000,28.0307,28.0536,27.8929,27.9934,34372.951440221,0
+FEMS.US,D,20170407,000000,27.9083,28.1157,27.8929,27.9618,29293.750865438,0
+FEMS.US,D,20170410,000000,27.8929,27.9322,27.7275,27.871,56932.422581044,0
+FEMS.US,D,20170411,000000,27.9235,27.9235,27.6031,27.7801,127787.16604596,0
+FEMS.US,D,20170412,000000,27.8863,27.8863,27.6165,27.7418,40226.892160316,0
+FEMS.US,D,20170413,000000,27.7418,27.9083,27.7418,27.7418,66402.862845843,0
+FEMS.US,D,20170417,000000,27.7552,27.7868,27.542,27.7638,24985.108302925,0
+FEMS.US,D,20170418,000000,27.5869,27.6117,27.3975,27.542,89635.657405801,0
+FEMS.US,D,20170419,000000,27.5343,27.5343,27.122,27.2206,103118.85432067,0
+FEMS.US,D,20170420,000000,27.2521,27.3889,27.2521,27.3889,192751.37512668,0
+FEMS.US,D,20170421,000000,27.4969,27.4969,27.1594,27.3803,29932.571687009,0
+FEMS.US,D,20170424,000000,27.3975,27.6644,27.3975,27.5773,35319.159040094,0
+FEMS.US,D,20170425,000000,27.7801,27.8556,27.7342,27.8183,103714.8082786,0
+FEMS.US,D,20170426,000000,27.9083,27.9083,27.7715,27.8327,133392.26985028,0
+FEMS.US,D,20170427,000000,27.9322,27.9322,27.6567,27.7342,126909.96364121,0
+FEMS.US,D,20170428,000000,27.7552,27.9083,27.672,27.9006,36852.95633182,0
+FEMS.US,D,20170501,000000,28.1024,28.1024,27.848,27.9762,33470.65623725,0
+FEMS.US,D,20170502,000000,28.176,28.176,28.002,28.1167,50941.517003952,0
+FEMS.US,D,20170503,000000,28.1167,28.1167,27.871,27.9322,18942.971596117,0
+FEMS.US,D,20170504,000000,27.8863,27.8863,27.5783,27.5783,52055.009925348,0
+FEMS.US,D,20170505,000000,27.6185,27.7877,27.6185,27.7877,16584.248562623,0
+FEMS.US,D,20170508,000000,27.9235,27.9235,27.5562,27.5562,125443.08047809,0
+FEMS.US,D,20170509,000000,27.8021,27.8021,27.6386,27.6787,103268.36557677,0
+FEMS.US,D,20170510,000000,27.9551,28.0383,27.8327,28.0249,146186.46034712,0
+FEMS.US,D,20170511,000000,28.0776,28.0776,27.8231,27.9934,68600.57375737,0
+FEMS.US,D,20170512,000000,27.848,28.2143,27.848,28.2143,25269.493349517,0
+FEMS.US,D,20170515,000000,28.5453,28.5453,28.0441,28.2698,75220.890356696,0
+FEMS.US,D,20170516,000000,28.3999,28.4458,28.2382,28.4458,43298.668876807,0
+FEMS.US,D,20170517,000000,28.2067,28.2449,27.9006,27.9685,43933.30756534,0
+FEMS.US,D,20170518,000000,27.4635,27.5266,26.9652,27.2426,73475.895346545,0
+FEMS.US,D,20170519,000000,27.4205,28.8054,27.4205,27.8107,32059.186336888,0
+FEMS.US,D,20170522,000000,27.7035,27.7103,27.4501,27.649,46119.517611012,0
+FEMS.US,D,20170523,000000,27.6185,27.649,27.5133,27.542,60430.776867422,0
+FEMS.US,D,20170524,000000,27.7103,28.1483,27.5687,28.1483,35670.458215295,0
+FEMS.US,D,20170525,000000,28.069,28.069,27.7418,27.7418,396673.22759816,0
+FEMS.US,D,20170526,000000,27.7877,27.8231,27.6185,27.7103,61192.970613618,0
+FEMS.US,D,20170530,000000,27.7935,27.7935,27.6232,27.6644,37782.43539954,0
+FEMS.US,D,20170531,000000,27.6959,27.7667,27.5562,27.5562,34463.912833801,0
+FEMS.US,D,20170601,000000,27.7256,27.9006,27.672,27.8786,66900.536677377,0
+FEMS.US,D,20170602,000000,28.002,28.0776,27.87,28.0536,17255.48091524,0
+FEMS.US,D,20170605,000000,28.2535,28.2535,28.0526,28.1311,24033.673036755,0
+FEMS.US,D,20170606,000000,28.2382,28.2449,28.0986,28.2382,18232.008979638,0
+FEMS.US,D,20170607,000000,28.2774,28.2774,28.0259,28.2067,24037.855169794,0
+FEMS.US,D,20170608,000000,28.2067,28.3291,28.178,28.3291,27038.535624637,0
+FEMS.US,D,20170609,000000,28.1608,28.3377,28.0498,28.1091,28114.389348691,0
+FEMS.US,D,20170612,000000,28.0383,28.2067,28.0383,28.0947,19241.994108342,0
+FEMS.US,D,20170613,000000,28.2602,28.2756,28.0986,28.1608,29527.950315572,0
+FEMS.US,D,20170614,000000,28.4285,28.55,28.1397,28.1828,23873.706448048,0
+FEMS.US,D,20170615,000000,28.0326,29.0722,27.7227,27.9857,29311.524930849,0
+FEMS.US,D,20170616,000000,28.1311,28.1894,28.0067,28.1483,15335.881850747,0
+FEMS.US,D,20170619,000000,28.3683,28.3683,28.199,28.2382,51672.344752362,0
+FEMS.US,D,20170620,000000,28.3071,28.3147,27.8021,27.848,56393.972952387,0
+FEMS.US,D,20170621,000000,28.1483,28.2449,28.0536,28.0536,37046.379984834,0
+FEMS.US,D,20170622,000000,28.4506,28.4506,28.1187,28.2095,50325.697914091,0
+FEMS.US,D,20170623,000000,28.2487,28.3023,28.1933,28.2937,8584.8735939792,0
+FEMS.US,D,20170626,000000,28.5271,28.6457,28.4506,28.5433,33591.938095355,0
+FEMS.US,D,20170627,000000,28.5433,28.5433,28.2085,28.286,45976.279554457,0
+FEMS.US,D,20170628,000000,28.4247,28.4965,28.265,28.4047,30102.993608312,0
+FEMS.US,D,20170629,000000,28.3798,28.4419,27.9867,28.2095,53210.324177127,0
+FEMS.US,D,20170630,000000,28.2258,28.6122,28.2258,28.4419,23744.060323867,0
+FEMS.US,D,20170703,000000,28.3271,28.6648,28.3271,28.6265,76962.748767069,0
+FEMS.US,D,20170705,000000,28.6878,28.6878,28.3912,28.6581,47135.775939273,0
+FEMS.US,D,20170706,000000,28.5108,28.6036,28.4047,28.4419,43785.887375747,0
+FEMS.US,D,20170707,000000,28.4878,28.6724,28.3568,28.4419,283729.49723772,0
+FEMS.US,D,20170710,000000,28.5357,28.6734,28.5194,28.6724,27110.677419545,0
+FEMS.US,D,20170711,000000,28.6878,28.9288,28.6686,28.9288,86490.693361142,0
+FEMS.US,D,20170712,000000,29.0972,29.3114,29.0426,29.1296,600306.51289001,0
+FEMS.US,D,20170713,000000,29.0751,29.2234,29.0751,29.2196,100994.33073731,0
+FEMS.US,D,20170714,000000,29.3439,29.6671,29.3439,29.6356,53640.038346793,0
+FEMS.US,D,20170717,000000,29.5687,30.154,29.4433,29.4749,35987.254792932,0
+FEMS.US,D,20170718,000000,29.4597,29.6882,29.4519,29.6146,50878.785008381,0
+FEMS.US,D,20170719,000000,29.8144,29.914,29.7284,29.9072,28900.630359856,0
+FEMS.US,D,20170720,000000,29.9541,30.154,29.8001,29.8814,39241.999829841,0
+FEMS.US,D,20170721,000000,29.8058,29.9216,29.6509,29.7753,34926.038534512,0
+FEMS.US,D,20170724,000000,29.7533,29.8058,29.6939,29.7753,64922.387750352,0
+FEMS.US,D,20170725,000000,29.8364,30.2306,29.7284,29.7284,83540.198502756,0
+FEMS.US,D,20170726,000000,29.8613,30.0928,29.8144,30.0689,50472.072570425,0
+FEMS.US,D,20170727,000000,30.2142,30.2142,29.8537,30.0144,50506.575167988,0
+FEMS.US,D,20170728,000000,30.0765,30.1674,30,30.1674,7892.7305761721,0
+FEMS.US,D,20170731,000000,30.3224,30.3386,30.1693,30.3089,32909.204876883,0
+FEMS.US,D,20170801,000000,30.3787,30.439,30.2009,30.3472,32320.56965177,0
+FEMS.US,D,20170802,000000,30.3998,30.5883,30.3224,30.4763,36131.538382747,0
+FEMS.US,D,20170803,000000,30.439,30.461,30.2697,30.461,49473.588307575,0
+FEMS.US,D,20170804,000000,30.6532,30.725,30.5538,30.7097,64475.945048534,0
+FEMS.US,D,20170807,000000,31.0426,31.0426,30.9019,30.9794,56138.862837063,0
+FEMS.US,D,20170808,000000,31.2405,31.2405,30.9096,30.9096,88855.689594193,0
+FEMS.US,D,20170809,000000,30.7785,30.9163,30.6935,30.8474,58260.249820644,0
+FEMS.US,D,20170810,000000,30.7871,30.7871,30.109,30.1454,34516.189496777,0
+FEMS.US,D,20170811,000000,30.2994,30.2994,30.0851,30.2306,31598.106169436,0
+FEMS.US,D,20170814,000000,30.2927,30.5242,30.2927,30.5088,40704.70085992,0
+FEMS.US,D,20170815,000000,30.6073,30.6073,30.33,30.4094,26896.343101342,0
+FEMS.US,D,20170816,000000,30.6714,30.9249,30.6332,30.9096,51528.061162547,0
+FEMS.US,D,20170817,000000,30.8474,30.9249,30.4094,30.571,33890.96060758,0
+FEMS.US,D,20170818,000000,30.7556,31.0071,30.6389,30.9249,31118.206403313,0
+FEMS.US,D,20170821,000000,31.054,31.1267,30.9306,31.0951,75730.065054087,0
+FEMS.US,D,20170822,000000,31.2501,31.6183,31.2491,31.6183,56824.732655312,0
+FEMS.US,D,20170823,000000,31.3486,31.5341,31.3113,31.4796,274599.90081553,0
+FEMS.US,D,20170824,000000,31.6662,31.6662,31.5169,31.5877,66781.345885792,0
+FEMS.US,D,20170825,000000,31.8737,32.0239,31.8737,31.9808,184841.91601836,0
+FEMS.US,D,20170828,000000,32.1894,32.2754,32.0429,32.1205,113370.30793033,0
+FEMS.US,D,20170829,000000,32.0124,32.1205,32.0124,32.1109,40844.802316696,0
+FEMS.US,D,20170830,000000,32.2209,32.4294,32.2209,32.4208,42124.535026358,0
+FEMS.US,D,20170831,000000,32.4677,32.6905,32.4677,32.6589,84532.409566047,0
+FEMS.US,D,20170901,000000,32.9152,33.1142,32.9152,33.0291,196846.72890425,0
+FEMS.US,D,20170905,000000,33.3935,33.5943,33.0597,33.3074,99418.712115198,0
+FEMS.US,D,20170906,000000,33.2166,33.5943,33.2166,33.5943,74785.948520733,0
+FEMS.US,D,20170907,000000,33.6402,33.755,33.6221,33.7168,53806.278135057,0
+FEMS.US,D,20170908,000000,33.7244,33.7464,33.4318,33.4757,61499.311858659,0
+FEMS.US,D,20170911,000000,33.602,33.9061,33.602,33.8564,120838.55200313,0
+FEMS.US,D,20170912,000000,33.9329,33.9329,33.6536,33.6861,66777.163752753,0
+FEMS.US,D,20170913,000000,33.4681,33.58,33.3705,33.5561,106449.92328552,0
+FEMS.US,D,20170914,000000,33.4757,33.8564,33.4757,33.8564,42254.181150539,0
+FEMS.US,D,20170915,000000,34.1185,34.2323,33.9416,34.1778,57853.537382688,0
+FEMS.US,D,20170918,000000,34.239,34.3853,33.9329,33.9788,151407.8534452,0
+FEMS.US,D,20170919,000000,33.9635,33.9712,33.7254,33.887,78666.967980099,0
+FEMS.US,D,20170920,000000,33.9568,34.3959,33.2615,33.7168,78844.708634218,0
+FEMS.US,D,20170921,000000,34.0075,34.0382,33.6785,33.976,58469.356472549,0
+FEMS.US,D,20170922,000000,33.5599,33.5915,33.3399,33.5054,92411.548209845,0
+FEMS.US,D,20170925,000000,32.7134,32.7134,32.1798,32.2735,108705.13852632,0
+FEMS.US,D,20170926,000000,32.2257,32.3682,32.1395,32.3108,80994.325015806,0
+FEMS.US,D,20170927,000000,32.2658,32.3108,31.7952,32.1941,114838.23662671,0
+FEMS.US,D,20170928,000000,32.108,32.1721,31.975,31.9828,324781.31513981,0
+FEMS.US,D,20170929,000000,32.2495,32.5078,32.2495,32.4772,89432.823953452,0
+FEMS.US,D,20171002,000000,32.7058,32.8617,32.6571,32.8302,102687.04908448,0
+FEMS.US,D,20171003,000000,32.9555,33.1438,32.9134,33.1037,215534.59038505,0
+FEMS.US,D,20171004,000000,33.1448,33.2386,33.0577,33.1745,43905.078167333,0
+FEMS.US,D,20171005,000000,33.4174,33.5599,33.3485,33.4413,57955.999642121,0
+FEMS.US,D,20171006,000000,33.2443,33.2443,33.1114,33.2376,42985.008898949,0
+FEMS.US,D,20171009,000000,33.0501,33.0731,32.8761,33.0731,40399.405148138,0
+FEMS.US,D,20171010,000000,33.2615,33.3657,33.1448,33.3399,78281.166207333,0
+FEMS.US,D,20171011,000000,33.2863,33.3935,33.1639,33.2701,46148.792542278,0
+FEMS.US,D,20171012,000000,33.6699,33.6699,33.3743,33.4585,61213.881278808,0
+FEMS.US,D,20171013,000000,33.7723,33.7827,33.4787,33.4787,67867.654942441,0
+FEMS.US,D,20171016,000000,33.5456,33.7398,33.3399,33.3657,70138.553182134,0
+FEMS.US,D,20171017,000000,33.2701,33.318,32.9956,33.1745,76094.956161662,0
+FEMS.US,D,20171018,000000,33.3945,33.4833,33.2252,33.2701,84212.476388631,0
+FEMS.US,D,20171019,000000,33.0893,33.1831,32.9908,33.1114,51304.317045008,0
+FEMS.US,D,20171020,000000,33.2386,33.3132,33.1811,33.3084,49284.346787601,0
+FEMS.US,D,20171023,000000,33.3399,33.3399,33.096,33.096,56892.692317181,0
+FEMS.US,D,20171024,000000,33.1114,33.3485,33.1114,33.1897,59652.900122333,0
+FEMS.US,D,20171025,000000,33.316,33.3485,33.0214,33.1745,40004.193576036,0
+FEMS.US,D,20171026,000000,33.294,33.4021,33.0645,33.0645,39455.288614784,0
+FEMS.US,D,20171027,000000,32.9793,33.1591,32.7431,33.0922,164481.20132233,0
+FEMS.US,D,20171030,000000,33.0128,33.0338,32.8378,32.8378,26109.056556918,0
+FEMS.US,D,20171031,000000,33.0501,33.1687,33.0501,33.1515,57875.493581137,0
+FEMS.US,D,20171101,000000,33.3236,33.4413,33.1831,33.2443,162962.04149623,0
+FEMS.US,D,20171102,000000,33.0807,33.3294,33.0807,33.2998,85548.667894308,0
+FEMS.US,D,20171103,000000,33.2615,33.2615,32.8741,33.0425,83516.151237787,0
+FEMS.US,D,20171106,000000,33.1286,33.2768,33.1286,33.2443,88424.929891268,0
+FEMS.US,D,20171107,000000,33.1965,33.1965,32.855,32.9649,56965.879645348,0
+FEMS.US,D,20171108,000000,33.3485,33.3485,33.0577,33.1745,60014.654630131,0
+FEMS.US,D,20171109,000000,32.9478,32.9545,32.6178,32.8043,55887.934854776,0
+FEMS.US,D,20171110,000000,32.7842,32.8206,32.5212,32.5413,89454.780151902,0
+FEMS.US,D,20171113,000000,32.3682,32.4227,32.2419,32.328,269001.07021076,0
+FEMS.US,D,20171114,000000,32.3768,32.3768,32.1654,32.2419,68521.113229645,0
+FEMS.US,D,20171115,000000,31.9894,32.0363,31.8641,31.8822,72488.911949552,0
+FEMS.US,D,20171116,000000,32.1157,32.305,32.1157,32.283,54686.617139579,0
+FEMS.US,D,20171117,000000,32.0994,32.3357,32.0305,32.1941,67919.931605417,0
+FEMS.US,D,20171120,000000,32.0066,32.2553,31.8737,32.1721,28095.56975002,0
+FEMS.US,D,20171121,000000,32.3108,32.5078,32.3108,32.4609,73180.009434099,0
+FEMS.US,D,20171122,000000,32.7211,32.7909,32.5643,32.7689,48525.289641184,0
+FEMS.US,D,20171124,000000,32.6819,32.7861,32.5575,32.5575,39405.103018327,0
+FEMS.US,D,20171127,000000,32.305,32.5575,32.2018,32.2658,90670.735332733,0
+FEMS.US,D,20171128,000000,32.2572,32.4217,32.1759,32.416,84519.863166933,0
+FEMS.US,D,20171129,000000,32.4839,32.4839,31.9369,32.0152,42859.544907806,0
+FEMS.US,D,20171130,000000,32.108,32.1453,31.9119,31.9119,95314.994071553,0
+FEMS.US,D,20171201,000000,31.8488,31.9119,31.6528,31.8565,56929.285981265,0
+FEMS.US,D,20171204,000000,32.0774,32.1463,31.9445,31.9445,62175.771877573,0
+FEMS.US,D,20171205,000000,31.9684,32.1453,31.8822,31.975,32768.057886847,0
+FEMS.US,D,20171206,000000,31.4652,31.4652,31.1841,31.3467,115913.0448175,0
+FEMS.US,D,20171207,000000,31.3085,31.4548,31.1841,31.4031,33761.314483398,0
+FEMS.US,D,20171208,000000,31.5686,31.7666,31.5542,31.6307,42745.581782517,0
+FEMS.US,D,20171211,000000,31.975,32.0928,31.9129,31.975,65674.126163953,0
+FEMS.US,D,20171212,000000,31.7551,31.8814,31.6059,31.8641,54415.824025361,0
+FEMS.US,D,20171213,000000,31.7714,32.3184,31.7714,32.0928,64735.237296896,0
+FEMS.US,D,20171214,000000,32.0152,32.3844,32.0152,32.0152,88752.181801499,0
+FEMS.US,D,20171215,000000,32.3108,32.3366,31.89,32.2658,56521.52801005,0
+FEMS.US,D,20171218,000000,32.5786,32.7833,32.503,32.593,39475.153746715,0
+FEMS.US,D,20171219,000000,32.7288,32.7842,32.2898,32.4227,264153.97801959,0
+FEMS.US,D,20171220,000000,32.6743,32.7278,32.4609,32.4609,38108.641776513,0
+FEMS.US,D,20171221,000000,32.788,33.0568,32.7459,32.7631,94633.306386341,0
+FEMS.US,D,20171222,000000,33.01,33.2787,33.0014,33.2787,132399.01325373,0
+FEMS.US,D,20171226,000000,33.2156,33.2873,33.0874,33.2873,51652.479620431,0
+FEMS.US,D,20171227,000000,33.5637,33.5637,33.4356,33.5198,91028.307707491,0
+FEMS.US,D,20171228,000000,33.7923,34.0247,33.7923,34.0247,41968.750570688,0
+FEMS.US,D,20171229,000000,34.3634,34.4427,34.1902,34.3548,238795.61434301,0
+FEMS.US,D,20180102,000000,34.7679,34.9764,34.6895,34.8874,354595.74156848,0
+FEMS.US,D,20180103,000000,35.1716,35.2768,35.0385,35.2509,105009.17845389,0
+FEMS.US,D,20180104,000000,35.5445,35.5579,35.4355,35.4728,144455.05726934,0
+FEMS.US,D,20180105,000000,35.6574,35.8229,35.6211,35.7827,69026.105793997,0
+FEMS.US,D,20180108,000000,35.9979,35.9979,35.687,35.8094,110806.66037797,0
+FEMS.US,D,20180109,000000,35.886,35.886,35.4355,35.6106,205646.9823497,0
+FEMS.US,D,20180110,000000,35.6153,35.6239,35.3159,35.4422,166652.77390236,0
+FEMS.US,D,20180111,000000,35.379,35.799,35.379,35.7579,70279.70017217,0
+FEMS.US,D,20180112,000000,35.6956,35.9816,35.6211,35.9816,137129.00571983,0
+FEMS.US,D,20180116,000000,35.7579,35.9415,35.5732,35.6335,90868.341118783,0
+FEMS.US,D,20180117,000000,35.9166,36.1318,35.8477,35.9902,96512.129653712,0
+FEMS.US,D,20180118,000000,35.8094,35.9338,35.7493,35.8,149315.74139288,0
+FEMS.US,D,20180119,000000,36.0936,36.2274,35.9166,36.216,307937.77432882,0
+FEMS.US,D,20180122,000000,36.4713,36.9238,36.4713,36.9084,112450.23866194,0
+FEMS.US,D,20180123,000000,36.829,36.829,36.4962,36.6158,114206.73453796,0
+FEMS.US,D,20180124,000000,37.225,37.2805,36.9324,37.2422,120392.10930132,0
+FEMS.US,D,20180125,000000,37.3608,37.5951,37.1274,37.1696,97200.090538481,0
+FEMS.US,D,20180126,000000,37.4173,37.6306,37.3809,37.5808,158034.44324408,0
+FEMS.US,D,20180129,000000,37.3436,37.4642,37.1294,37.3044,95015.971559328,0
+FEMS.US,D,20180130,000000,37.0825,37.0825,36.765,36.9649,96622.956179222,0
+FEMS.US,D,20180131,000000,37.3838,37.4173,36.9324,37.1542,108520.07913938,0
+FEMS.US,D,20180201,000000,37.0117,37.1772,36.8368,36.8368,198364.84319709,0
+FEMS.US,D,20180202,000000,36.6693,36.6875,36.0294,36.0294,112880.99836487,0
+FEMS.US,D,20180205,000000,35.8774,36.2724,34.8081,34.9506,184969.47107603,0
+FEMS.US,D,20180206,000000,34.2151,35.6708,33.9931,35.4976,219810.82141652,0
+FEMS.US,D,20180207,000000,35.1629,35.1629,34.1979,34.1979,371056.61720648,0
+FEMS.US,D,20180208,000000,34.4666,34.4666,33.294,33.294,330002.70823789,0
+FEMS.US,D,20180209,000000,33.4997,33.8478,32.8885,33.5771,247752.69777738,0
+FEMS.US,D,20180212,000000,34.0773,34.4762,34.0027,34.2859,122626.41387693,0
+FEMS.US,D,20180213,000000,34.3002,34.6646,34.3002,34.5852,67770.420349304,0
+FEMS.US,D,20180214,000000,34.3079,35.3322,34.3079,35.2451,96831.017297868,0
+FEMS.US,D,20180215,000000,35.7406,35.886,35.5139,35.8467,79889.196360486,0
+FEMS.US,D,20180216,000000,35.7913,36.0505,35.6784,35.886,74248.544425337,0
+FEMS.US,D,20180220,000000,35.5856,35.687,35.5856,35.5856,62212.365541657,0
+FEMS.US,D,20180221,000000,35.7751,36.0773,35.4661,35.5139,50262.965918519,0
+FEMS.US,D,20180222,000000,35.711,35.8735,35.6574,35.7052,47199.553468104,0
+FEMS.US,D,20180223,000000,36.1318,36.3078,35.9118,36.3078,39335.052289939,0
+FEMS.US,D,20180226,000000,36.521,36.7917,36.2992,36.7917,124378.72761989,0
+FEMS.US,D,20180227,000000,36.3154,36.3154,35.7579,35.7913,73796.874057221,0
+FEMS.US,D,20180228,000000,36.0046,36.0218,35.3236,35.3236,283785.95603374,0
+FEMS.US,D,20180301,000000,35.7751,35.9511,35.2213,35.6153,81386.39998813,0
+FEMS.US,D,20180302,000000,35.1247,35.6421,34.8874,35.578,249400.4581944,0
+FEMS.US,D,20180305,000000,35.0931,35.602,34.8874,35.5293,434260.14827818,0
+FEMS.US,D,20180306,000000,35.6784,35.8669,35.4106,35.5293,69244.622245238,0
+FEMS.US,D,20180307,000000,35.2451,35.4565,35.0788,35.4489,34997.13479616,0
+FEMS.US,D,20180308,000000,35.5924,35.5924,35.2672,35.3906,40929.490510718,0
+FEMS.US,D,20180309,000000,35.5379,35.9099,35.3944,35.9099,68365.328773975,0
+FEMS.US,D,20180312,000000,35.8372,36.0112,35.776,35.9979,86350.591904365,0
+FEMS.US,D,20180313,000000,36.4015,36.4015,35.8545,35.9099,173761.35453389,0
+FEMS.US,D,20180314,000000,36.3288,36.369,35.9118,36.0936,274376.15669799,0
+FEMS.US,D,20180315,000000,36.1625,36.2743,36.0208,36.107,30052.808011855,0
+FEMS.US,D,20180316,000000,36.1471,36.2791,36.0601,36.0601,44340.020003296,0
+FEMS.US,D,20180319,000000,35.9902,35.9902,35.5608,35.6708,77701.940781555,0
+FEMS.US,D,20180320,000000,35.8305,36.0753,35.8305,36.0753,42652.529322418,0
+FEMS.US,D,20180321,000000,36.0294,36.3518,35.7493,36.3518,137377.8426356,0
+FEMS.US,D,20180322,000000,35.6297,35.6842,35.3045,35.359,54106.346180541,0
+FEMS.US,D,20180323,000000,35.3035,35.3035,34.8023,34.8177,164089.12635001,0
+FEMS.US,D,20180326,000000,35.6067,35.8908,35.3399,35.8515,54639.5681429,0
+FEMS.US,D,20180327,000000,35.8535,35.9147,35.2958,35.3035,68860.911538992,0
+FEMS.US,D,20180328,000000,35.1754,35.3236,34.8732,35.0156,33415.242974495,0
+FEMS.US,D,20180329,000000,35.1361,35.7856,35.1361,35.7387,50165.731325383,0
+FEMS.US,D,20180402,000000,35.7549,35.7549,34.7937,34.897,101120.84026171,0
+FEMS.US,D,20180403,000000,35.294,35.4537,35.0969,35.4461,79765.823435862,0
+FEMS.US,D,20180404,000000,34.9525,35.3982,34.7688,35.3982,74779.675321176,0
+FEMS.US,D,20180405,000000,35.5818,35.6756,35.3992,35.5589,79551.489117659,0
+FEMS.US,D,20180406,000000,35.3829,35.4403,34.9468,35.0329,79113.410681917,0
+FEMS.US,D,20180409,000000,35.3284,35.3599,34.9468,34.9468,31915.948280332,0
+FEMS.US,D,20180410,000000,35.4537,35.6373,35.3074,35.5139,30716.721631654,0
+FEMS.US,D,20180411,000000,35.294,35.5206,35.2155,35.294,30852.640955393,0
+FEMS.US,D,20180412,000000,35.2624,35.4135,35.2605,35.3896,51826.038141512,0
+FEMS.US,D,20180413,000000,35.3504,35.3504,34.9468,35.0625,45093.849483415,0
+FEMS.US,D,20180416,000000,34.9372,34.9936,34.6876,34.985,63028.927017348,0
+FEMS.US,D,20180417,000000,34.8349,34.8349,34.4522,34.5804,52924.893597275,0
+FEMS.US,D,20180418,000000,34.7392,35.0156,34.699,34.9114,61779.514772213,0
+FEMS.US,D,20180419,000000,35.294,35.294,34.81,34.8263,57187.532696368,0
+FEMS.US,D,20180420,000000,34.5862,34.8129,34.3165,34.4772,60617.927320878,0
+FEMS.US,D,20180423,000000,34.3155,34.3337,34.0688,34.1185,78771.521306052,0
+FEMS.US,D,20180424,000000,34.2275,34.3241,33.8306,33.9654,54240.174437761,0
+FEMS.US,D,20180425,000000,33.8229,33.8372,33.6087,33.7072,66676.792559839,0
+FEMS.US,D,20180426,000000,33.7034,33.8153,33.5293,33.8153,50017.26560253,0
+FEMS.US,D,20180427,000000,33.8306,33.9262,33.6881,33.9033,26485.448530348,0
+FEMS.US,D,20180430,000000,33.9081,34.0219,33.5752,33.5752,118718.21055282,0
+FEMS.US,D,20180501,000000,33.5207,33.5207,32.899,33.1582,143395.93207743,0
+FEMS.US,D,20180502,000000,33.3695,33.6642,32.9535,33.0032,183329.02939183,0
+FEMS.US,D,20180503,000000,33.2098,33.2098,32.5738,32.8827,87834.203599635,0
+FEMS.US,D,20180504,000000,32.5184,33.0386,32.5184,32.899,80908.591288525,0
+FEMS.US,D,20180507,000000,32.8034,32.9468,32.6312,32.6446,92638.428927163,0
+FEMS.US,D,20180508,000000,32.5805,32.5805,32.3165,32.4925,42976.644632872,0
+FEMS.US,D,20180509,000000,32.9162,32.9248,32.5661,32.7966,60225.852348555,0
+FEMS.US,D,20180510,000000,33.1314,33.3992,33.0827,33.3781,75918.261040801,0
+FEMS.US,D,20180511,000000,33.449,33.449,33.1582,33.2376,40631.513531753,0
+FEMS.US,D,20180514,000000,33.4709,33.6087,33.1467,33.1773,97826.364960937,0
+FEMS.US,D,20180515,000000,32.9468,32.9603,32.6896,32.789,133073.38220612,0
+FEMS.US,D,20180516,000000,33.0262,33.1362,32.9649,33.0979,69685.837280759,0
+FEMS.US,D,20180517,000000,32.9468,32.9679,32.702,32.7172,42905.548371224,0
+FEMS.US,D,20180518,000000,32.7096,32.7823,32.5968,32.6446,87438.992027533,0
+FEMS.US,D,20180521,000000,33.0262,33.1142,32.8761,32.9956,151797.837351,0
+FEMS.US,D,20180522,000000,33.14,33.2663,33.0597,33.0779,45001.842556577,0
+FEMS.US,D,20180523,000000,32.6781,33.141,32.6446,33.14,60801.941174555,0
+FEMS.US,D,20180524,000000,32.8761,32.8761,32.5882,32.8445,32934.297675112,0
+FEMS.US,D,20180525,000000,32.7249,32.8761,32.6876,32.789,37833.666529257,0
+FEMS.US,D,20180529,000000,32.5423,32.68,32.3165,32.525,122758.15106763,0
+FEMS.US,D,20180530,000000,32.7459,33.0358,32.5738,32.9555,37535.689550292,0
+FEMS.US,D,20180531,000000,32.9717,32.9717,32.6934,32.899,53576.260817961,0
+FEMS.US,D,20180601,000000,32.9325,33.0913,32.8761,32.9468,51532.243295585,0
+FEMS.US,D,20180604,000000,33.1314,33.227,32.987,33.1955,49805.022350845,0
+FEMS.US,D,20180605,000000,32.9717,33.0138,32.8292,32.8761,61162.650149091,0
+FEMS.US,D,20180606,000000,33.227,33.4643,33.1094,33.4643,292249.54776961,0
+FEMS.US,D,20180607,000000,33.2424,33.2424,32.7106,33.0032,74265.272957489,0
+FEMS.US,D,20180608,000000,32.899,33.1238,32.79,33.1238,27367.878601388,0
+FEMS.US,D,20180611,000000,33.1314,33.2214,33.0358,33.052,53357.74436672,0
+FEMS.US,D,20180612,000000,33.0196,33.1114,32.9,32.9649,101145.93305994,0
+FEMS.US,D,20180613,000000,32.899,32.9468,32.6312,32.7096,37854.577194447,0
+FEMS.US,D,20180614,000000,32.8445,32.8445,32.3605,32.3758,27377.288400724,0
+FEMS.US,D,20180615,000000,32.263,32.3433,31.9693,32.1759,318531.11731434,0
+FEMS.US,D,20180618,000000,31.7848,31.9932,31.4519,31.8488,84215.61298841,0
+FEMS.US,D,20180619,000000,31.2836,31.6508,31.2119,31.5064,72208.709035999,0
+FEMS.US,D,20180620,000000,31.5064,31.7694,31.4978,31.6107,81243.161931575,0
+FEMS.US,D,20180621,000000,31.58,31.6021,31.1879,31.2883,295852.45538194,0
+FEMS.US,D,20180622,000000,31.2634,31.3524,31.1812,31.2883,110184.56808855,0
+FEMS.US,D,20180625,000000,30.9009,31.1028,30.6274,30.9508,339336.18364568,0
+FEMS.US,D,20180626,000000,30.7814,30.8216,30.6436,30.7394,127231.98788514,0
+FEMS.US,D,20180627,000000,30.4658,30.6188,30.0966,30.1837,372571.59489954,0
+FEMS.US,D,20180628,000000,29.9599,30.2563,29.9599,30.2152,76346.929677208,0
+FEMS.US,D,20180629,000000,30.7394,30.8837,30.7394,30.8043,39429.150283296,0
+FEMS.US,D,20180702,000000,30.4735,30.6839,30.4514,30.6523,106899.50258712,0
+FEMS.US,D,20180703,000000,30.7307,30.7307,30.5107,30.5289,51493.558564983,0
+FEMS.US,D,20180705,000000,30.5891,30.5891,30.2812,30.4113,336084.57520856,0
+FEMS.US,D,20180706,000000,30.4658,30.8446,30.4524,30.7566,52729.378877744,0
+FEMS.US,D,20180709,000000,30.9737,31.3362,30.9737,31.3133,140082.63717799,0
+FEMS.US,D,20180710,000000,31.3686,31.3935,31.0616,31.2223,96483.900255705,0
+FEMS.US,D,20180711,000000,30.8273,30.9602,30.5232,30.6342,68658.078086643,0
+FEMS.US,D,20180712,000000,30.7814,31.1191,30.7814,31.0616,58312.52648362,0
+FEMS.US,D,20180713,000000,31.0798,31.2396,31.0311,31.2223,98068.928677148,0
+FEMS.US,D,20180716,000000,31.0311,31.0311,30.8216,30.9009,44013.813626323,0
+FEMS.US,D,20180717,000000,31.0885,31.3123,31.0502,31.2759,31190.348198221,0
+FEMS.US,D,20180718,000000,31.1028,31.2969,31.0616,31.23,50163.640258864,0
+FEMS.US,D,20180719,000000,30.8216,30.9412,30.6484,30.7566,118706.70968696,0
+FEMS.US,D,20180720,000000,30.8369,31.1344,30.8369,31.1267,37338.083764242,0
+FEMS.US,D,20180723,000000,30.9412,31.0951,30.9412,31.0885,102770.69174524,0
+FEMS.US,D,20180724,000000,31.3438,31.5848,31.3037,31.4576,44089.092021009,0
+FEMS.US,D,20180725,000000,31.6585,32.175,31.6585,32.175,100153.72199665,0
+FEMS.US,D,20180726,000000,31.9416,31.9416,31.668,31.8106,35708.097412639,0
+FEMS.US,D,20180727,000000,32.0143,32.1176,31.8297,32.0535,34559.056360418,0
+FEMS.US,D,20180730,000000,31.9081,32.0535,31.868,31.8909,26376.713071356,0
+FEMS.US,D,20180731,000000,31.9493,32.0219,31.868,31.868,34914.537668657,0
+FEMS.US,D,20180801,000000,31.868,31.9646,31.668,31.7169,103425.19556571,0
+FEMS.US,D,20180802,000000,31.0885,31.361,31.0837,31.3295,24343.150881576,0
+FEMS.US,D,20180803,000000,31.23,31.47,31.2003,31.3935,24608.716329495,0
+FEMS.US,D,20180806,000000,30.9985,31.2205,30.9508,31.0043,139555.68841519,0
+FEMS.US,D,20180807,000000,31.5131,31.7714,31.5103,31.6422,21759.638197284,0
+FEMS.US,D,20180808,000000,31.5934,31.5934,31.3371,31.5045,98871.898220465,0
+FEMS.US,D,20180809,000000,31.5045,31.5934,31.3362,31.3734,43662.514451123,0
+FEMS.US,D,20180810,000000,30.4887,30.5213,30.1253,30.4199,66808.529750539,0
+FEMS.US,D,20180813,000000,29.8546,29.8938,29.4673,29.5323,226986.31617665,0
+FEMS.US,D,20180814,000000,29.8709,30.1511,29.7322,30.0966,56193.230566558,0
+FEMS.US,D,20180815,000000,29.4673,29.5467,29.1306,29.4673,298682.71391548,0
+FEMS.US,D,20180816,000000,29.6212,29.7494,29.451,29.515,41932.156906604,0
+FEMS.US,D,20180817,000000,29.1938,29.5639,29.0866,29.5639,38135.82564126,0
+FEMS.US,D,20180820,000000,29.4357,29.5266,29.3467,29.5064,55846.113524395,0
+FEMS.US,D,20180821,000000,29.8374,30.2009,29.7408,30.0707,48170.853866205,0
+FEMS.US,D,20180822,000000,29.9675,30.1158,29.8144,30.1081,66607.78736471,0
+FEMS.US,D,20180823,000000,29.8929,30.0402,29.7733,29.7733,29586.500178105,0
+FEMS.US,D,20180824,000000,29.999,30.1368,29.8767,30.0707,27804.911503871,0
+FEMS.US,D,20180827,000000,30.3625,30.5624,30.3625,30.5471,18754.775609402,0
+FEMS.US,D,20180828,000000,30.4658,30.5146,30.3051,30.3931,26855.56730422,0
+FEMS.US,D,20180829,000000,30.3711,30.5471,30.3711,30.4887,77721.805913486,0
+FEMS.US,D,20180830,000000,30.1425,30.1425,29.8135,30.0162,351567.87724889,0
+FEMS.US,D,20180831,000000,30.0651,30.2563,29.8709,30.0555,191063.88444581,0
+FEMS.US,D,20180904,000000,29.4597,29.5792,29.3639,29.407,141177.31050072,0
+FEMS.US,D,20180905,000000,29.0732,29.1593,28.9163,29.1593,49338.714517097,0
+FEMS.US,D,20180906,000000,29.0646,29.1306,28.9517,29.1306,110284.93928146,0
+FEMS.US,D,20180907,000000,28.9661,29.0818,28.8379,28.8542,128306.79607594,0
+FEMS.US,D,20180910,000000,28.3798,28.4802,28.1704,28.2353,137683.13834738,0
+FEMS.US,D,20180911,000000,28.1704,28.3185,28.0642,28.3147,99001.544344647,0
+FEMS.US,D,20180912,000000,28.2171,28.6055,28.2009,28.5251,290000.60572836,0
+FEMS.US,D,20180913,000000,28.7183,28.9183,28.6141,28.7738,24528.210268512,0
+FEMS.US,D,20180914,000000,28.969,29.0206,28.7183,28.7413,21811.91486026,0
+FEMS.US,D,20180917,000000,28.6351,28.7901,28.6275,28.684,39057.985976164,0
+FEMS.US,D,20180918,000000,28.6762,28.9527,28.6141,28.9373,46207.342404812,0
+FEMS.US,D,20180919,000000,29.0349,29.2798,28.9479,29.1717,28069.431418531,0
+FEMS.US,D,20180920,000000,29.2559,29.3611,29.1497,29.3391,107689.92573132,0
+FEMS.US,D,20180921,000000,29.4108,29.516,29.3286,29.516,22531.241742815,0
+FEMS.US,D,20180924,000000,29.2559,29.3544,29.1717,29.275,62906.599625983,0
+FEMS.US,D,20180925,000000,29.3544,29.5323,29.3286,29.4022,53366.108632796,0
+FEMS.US,D,20180926,000000,29.4921,29.8144,29.4357,29.4357,29153.649408662,0
+FEMS.US,D,20180927,000000,29.5744,29.7446,29.4022,29.5887,81525.455911646,0
+FEMS.US,D,20180928,000000,29.516,29.6471,29.3544,29.4357,35043.138259579,0
+FEMS.US,D,20181001,000000,29.5983,29.6653,29.4424,29.4874,21369.65429148,0
+FEMS.US,D,20181002,000000,29.3449,29.4271,29.1899,29.32,36999.330988154,0
+FEMS.US,D,20181003,000000,29.4108,29.4108,28.8647,28.9278,85399.156638195,0
+FEMS.US,D,20181004,000000,28.7585,28.8265,28.3597,28.441,45369.870263931,0
+FEMS.US,D,20181005,000000,28.3836,28.3836,27.9255,28.1063,111177.82468511,0
+FEMS.US,D,20181008,000000,27.8614,28.1129,27.8538,28.0594,82867.92061688,0
+FEMS.US,D,20181009,000000,27.9255,28.09,27.739,28.0239,29527.950315572,0
+FEMS.US,D,20181010,000000,27.892,27.9446,27.1765,27.3133,223481.68869072,0
+FEMS.US,D,20181011,000000,26.8428,27.2827,26.7356,26.7356,39929.96071461,0
+FEMS.US,D,20181012,000000,27.2005,27.3889,27.0216,27.3889,60971.317562598,0
+FEMS.US,D,20181015,000000,27.2827,27.4941,27.145,27.322,33638.987092034,0
+FEMS.US,D,20181016,000000,27.6318,28.1215,27.5572,28.09,35097.505989074,0
+FEMS.US,D,20181017,000000,27.6089,27.9255,27.4596,27.65,32151.193263726,0
+FEMS.US,D,20181018,000000,27.4692,27.4692,26.9403,27.0608,84781.246481815,0
+FEMS.US,D,20181019,000000,27.4376,27.6318,27.1708,27.3544,33500.976701776,0
+FEMS.US,D,20181022,000000,27.6414,27.6414,27.4147,27.6156,19261.859240273,0
+FEMS.US,D,20181023,000000,26.7022,27.2225,26.5597,27.0216,65708.628761516,0
+FEMS.US,D,20181024,000000,26.8906,26.9967,26.1828,26.1828,67604.18056104,0
+FEMS.US,D,20181025,000000,26.2957,26.7883,26.2957,26.6132,57058.932105447,0
+FEMS.US,D,20181026,000000,26.2058,26.5864,26.1675,26.3683,76169.189023088,0
+FEMS.US,D,20181029,000000,26.4745,26.4831,25.6778,25.8404,50609.037427422,0
+FEMS.US,D,20181030,000000,25.9772,26.4267,25.9733,26.4267,49388.900113554,0
+FEMS.US,D,20181031,000000,26.5864,26.6304,26.2852,26.4506,108303.65375466,0
+FEMS.US,D,20181101,000000,26.9403,27.5113,26.9011,27.454,41799.374182645,0
+FEMS.US,D,20181102,000000,27.6318,27.8719,27.452,27.6003,20878.253659502,0
+FEMS.US,D,20181105,000000,27.6567,27.9446,27.6567,27.892,64671.459768065,0
+FEMS.US,D,20181106,000000,27.7619,27.9006,27.6414,27.8614,34678.247152004,0
+FEMS.US,D,20181107,000000,28.156,28.5242,28.133,28.441,53771.775537493,0
+FEMS.US,D,20181108,000000,28.1483,28.1942,27.7466,27.8039,17610.962223479,0
+FEMS.US,D,20181109,000000,27.5199,27.5582,27.2502,27.5514,22585.60947231,0
+FEMS.US,D,20181112,000000,27.3975,27.3975,27.1765,27.2761,43113.60948987,0
+FEMS.US,D,20181113,000000,27.3621,27.6653,27.3544,27.6232,24043.082836091,0
+FEMS.US,D,20181114,000000,27.6089,27.7227,27.4252,27.6979,25501.601733132,0
+FEMS.US,D,20181115,000000,27.7141,28.2927,27.4692,28.1942,51031.432864271,0
+FEMS.US,D,20181116,000000,27.9169,28.2105,27.8289,28.2105,68707.218149841,0
+FEMS.US,D,20181119,000000,27.9083,28.0135,27.739,27.8365,67793.422081014,0
+FEMS.US,D,20181120,000000,27.5678,27.5678,27.1039,27.2827,39434.377949593,0
+FEMS.US,D,20181121,000000,27.6567,28.2163,27.5687,27.6089,140881.42458828,0
+FEMS.US,D,20181123,000000,27.3793,27.6959,27.3793,27.6223,5677.2455992336,0
+FEMS.US,D,20181126,000000,27.4128,27.4941,27.2005,27.2406,59019.30696706,0
+FEMS.US,D,20181127,000000,27.1594,27.4616,27.1594,27.3133,26862.886037037,0
+FEMS.US,D,20181128,000000,27.4951,28.1301,27.3726,28.1301,36456.69922646,0
+FEMS.US,D,20181129,000000,27.892,28.156,27.8853,28.0163,58038.596769624,0
+FEMS.US,D,20181130,000000,27.7715,27.9083,27.6979,27.8767,47530.987511374,0
+FEMS.US,D,20181203,000000,28.3836,28.7136,28.3588,28.4974,58119.102830607,0
+FEMS.US,D,20181204,000000,28.3329,28.4974,27.8365,27.8538,50629.948092613,0
+FEMS.US,D,20181206,000000,27.4865,28.0097,27.167,27.87,90208.609632021,0
+FEMS.US,D,20181207,000000,27.9006,28.0728,27.3181,27.4692,36777.677937134,0
+FEMS.US,D,20181210,000000,27.2072,27.299,26.948,27.1115,89396.230289369,0
+FEMS.US,D,20181211,000000,27.3975,27.4644,27.0713,27.2158,250830.74769343,0
+FEMS.US,D,20181212,000000,27.5917,27.7858,27.452,27.5831,49913.757809837,0
+FEMS.US,D,20181213,000000,27.5897,27.9838,27.5897,27.781,285252.83919686,0
+FEMS.US,D,20181214,000000,27.3402,27.6156,27.2655,27.2655,96433.714659248,0
+FEMS.US,D,20181217,000000,27.1765,27.1976,26.9107,27.0608,114243.32820203,0
+FEMS.US,D,20181218,000000,27.0532,27.2436,26.9403,27.0292,87294.708437719,0
+FEMS.US,D,20181219,000000,27.0206,27.3344,26.419,26.5424,93057.687764234,0
+FEMS.US,D,20181220,000000,26.7232,26.9308,26.6266,26.8102,117316.15045179,0
+FEMS.US,D,20181221,000000,26.6745,26.7538,26.3176,26.3272,43520.321927826,0
+FEMS.US,D,20181224,000000,26.3176,26.5252,26.1178,26.1178,123812.04859323,0
+FEMS.US,D,20181226,000000,26.4018,26.5252,25.9877,26.4018,131502.99125031,0
+FEMS.US,D,20181227,000000,26.2278,26.5348,26.1034,26.5348,89598.018208457,0
+FEMS.US,D,20181228,000000,26.4841,26.6773,26.3741,26.4353,142493.63687446,0
+FEMS.US,D,20181231,000000,26.6907,26.9833,26.419,26.574,206830.52599948,0
+FEMS.US,D,20190102,000000,26.574,26.6304,26.3597,26.5673,151313.75545184,0
+FEMS.US,D,20190103,000000,26.245,26.4927,25.9389,26.1713,40308.443754559,0
+FEMS.US,D,20190104,000000,26.3597,26.9699,26.3597,26.8724,51334.637509534,0
+FEMS.US,D,20190107,000000,27.0206,27.0953,26.9212,27.0953,29646.095573898,0
+FEMS.US,D,20190108,000000,26.9308,27.0953,26.8935,27.0206,37667.426740992,0
+FEMS.US,D,20190109,000000,27.1785,27.3707,27.0953,27.2177,44992.432757242,0
+FEMS.US,D,20190110,000000,27.2598,27.5257,27.1354,27.4348,34745.161280614,0
+FEMS.US,D,20190111,000000,27.1364,27.3076,27.1364,27.3076,21694.815135193,0
+FEMS.US,D,20190114,000000,27.1603,27.4176,26.8887,27.4176,44485.34912637,0
+FEMS.US,D,20190115,000000,27.3583,27.672,27.3009,27.451,34660.473086592,0
+FEMS.US,D,20190116,000000,27.5983,27.8786,27.5983,27.8786,27637.626182347,0
+FEMS.US,D,20190117,000000,27.649,27.9867,27.5983,27.9867,12189.872272829,0
+FEMS.US,D,20190118,000000,27.9111,28.0431,27.7313,28.0125,29962.892151535,0
+FEMS.US,D,20190122,000000,27.6309,27.8604,27.4434,27.6232,43289.259077472,0
+FEMS.US,D,20190123,000000,28.0766,28.2267,27.8221,28.2267,23868.47878175,0
+FEMS.US,D,20190124,000000,28.2764,28.4008,28.2764,28.3674,65023.804476526,0
+FEMS.US,D,20190125,000000,28.4333,28.7451,28.4333,28.5481,13543.837843918,0
+FEMS.US,D,20190128,000000,28.1684,28.3339,28.1608,28.2918,47986.840012527,0
+FEMS.US,D,20190129,000000,28.3167,28.4917,28.2296,28.3492,42366.053209309,0
+FEMS.US,D,20190130,000000,28.4735,29.0417,28.3492,28.8934,40179.843163637,0
+FEMS.US,D,20190131,000000,29.0512,29.4395,29.0512,29.3669,301450.24045345,0
+FEMS.US,D,20190201,000000,29.2587,29.3544,29.056,29.1277,190716.76740365,0
+FEMS.US,D,20190204,000000,29.0426,29.3745,29.0426,29.3076,42925.413503155,0
+FEMS.US,D,20190205,000000,29.3076,29.628,29.3076,29.5428,82991.293541504,0
+FEMS.US,D,20190206,000000,29.4874,29.4874,29.0703,29.2032,37599.467079123,0
+FEMS.US,D,20190207,000000,29.1019,29.1019,28.7796,28.881,45594.659914729,0
+FEMS.US,D,20190208,000000,29.0426,29.0703,28.7451,28.9116,27597.895918484,0
+FEMS.US,D,20190211,000000,28.8762,28.8762,28.5892,28.5969,22543.788141929,0
+FEMS.US,D,20190212,000000,28.9355,29.0168,28.7633,28.813,27246.596743283,0
+FEMS.US,D,20190213,000000,29.0225,29.0225,28.5892,28.5892,22909.724782764,0
+FEMS.US,D,20190214,000000,28.6065,28.9575,28.6065,28.7948,23225.475827141,0
+FEMS.US,D,20190215,000000,28.8858,28.9451,28.6103,28.8044,21569.35114405,0
+FEMS.US,D,20190219,000000,28.9183,29.1517,28.7719,29.1517,19571.337085093,0
+FEMS.US,D,20190220,000000,29.1918,29.4166,29.1918,29.2176,32220.198458855,0
+FEMS.US,D,20190221,000000,29.3745,29.4721,29.1612,29.298,11426.632993375,0
+FEMS.US,D,20190222,000000,29.5964,29.7657,29.4854,29.5792,74942.778509662,0
+FEMS.US,D,20190225,000000,29.9771,30.0478,29.6882,29.89,99747.00955869,0
+FEMS.US,D,20190226,000000,29.8316,29.9608,29.6308,29.7877,14217.161263053,0
+FEMS.US,D,20190227,000000,29.6366,29.6366,29.3669,29.4395,23185.745563279,0
+FEMS.US,D,20190228,000000,29.4166,29.4395,29.166,29.166,22168.441701759,0
+FEMS.US,D,20190301,000000,29.2836,29.407,29.1583,29.2243,72748.204197914,0
+FEMS.US,D,20190304,000000,29.4395,29.4931,29.1641,29.3669,13154.899471374,0
+FEMS.US,D,20190305,000000,29.5112,29.7264,29.4242,29.714,7765.1755185098,0
+FEMS.US,D,20190306,000000,29.5132,29.6212,29.2587,29.2587,43623.82972052,0
+FEMS.US,D,20190307,000000,29.2912,29.2912,28.8628,28.8695,28733.345038331,0
+FEMS.US,D,20190308,000000,28.7547,28.8772,28.6801,28.8542,186694.60095424,0
+FEMS.US,D,20190311,000000,29.1191,29.2607,29.0101,29.2367,14993.992474882,0
+FEMS.US,D,20190312,000000,29.1918,29.4386,29.1918,29.3669,15153.95906359,0
+FEMS.US,D,20190313,000000,29.4319,29.5964,29.3745,29.5964,14437.768780813,0
+FEMS.US,D,20190314,000000,29.4567,29.4721,29.2846,29.3669,25825.717043586,0
+FEMS.US,D,20190315,000000,29.5046,29.7619,29.5046,29.7619,78888.621031119,0
+FEMS.US,D,20190318,000000,29.7877,30.1138,29.7877,30.1138,66834.668082028,0
+FEMS.US,D,20190319,000000,30.1913,30.4036,30.1406,30.2975,48729.168626792,0
+FEMS.US,D,20190320,000000,30.0334,30.5509,29.8699,30.2975,16714.940220064,0
+FEMS.US,D,20190321,000000,30.2314,30.3644,30.0679,30.1253,19172.988913213,0
+FEMS.US,D,20190322,000000,29.7877,29.7877,29.077,29.077,31516.554575193,0
+FEMS.US,D,20190325,000000,29.0924,29.4395,29.0924,29.2836,12621.677509015,0
+FEMS.US,D,20190326,000000,29.298,29.5046,29.298,29.4471,21549.486012119,0
+FEMS.US,D,20190327,000000,29.3305,29.3305,29.0101,29.1019,43229.663681678,0
+FEMS.US,D,20190328,000000,29.1583,29.2491,29.0149,29.1832,6143.5534329828,0
+FEMS.US,D,20190329,000000,29.3238,29.4501,29.2865,29.3497,8709.292051863,0
+FEMS.US,D,20190401,000000,29.6968,29.8823,29.5868,29.7972,12423.026189704,0
+FEMS.US,D,20190402,000000,29.8613,29.9321,29.628,29.7619,16170.21739185,0
+FEMS.US,D,20190403,000000,29.9264,30.0966,29.8613,29.911,12991.796282887,0
+FEMS.US,D,20190404,000000,29.8202,30.1961,29.8202,30.1721,12965.657951399,0
+FEMS.US,D,20190405,000000,30.2392,30.2669,30.1492,30.1635,14051.967008048,0
+FEMS.US,D,20190408,000000,30.0918,30.2975,30.0918,30.2975,51149.578122598,0
+FEMS.US,D,20190409,000000,30.3061,30.438,30.2009,30.3969,29473.582586077,0
+FEMS.US,D,20190410,000000,30.3224,30.4696,30.3137,30.331,46759.383965843,0
+FEMS.US,D,20190411,000000,30.0172,30.0248,29.8613,29.9264,9318.8379421674,0
+FEMS.US,D,20190412,000000,30.043,30.2009,29.9771,30.001,17048.465329853,0
+FEMS.US,D,20190415,000000,29.8355,29.9512,29.7715,29.802,13217.631466945,0
+FEMS.US,D,20190416,000000,29.9264,30.1492,29.9264,30.1167,27403.426732212,0
+FEMS.US,D,20190417,000000,30.331,30.331,30.0334,30.0334,21435.52288683,0
+FEMS.US,D,20190418,000000,30.0086,30.0248,29.8623,29.9857,22863.721319344,0
+FEMS.US,D,20190422,000000,29.7064,30.1014,29.7064,29.9187,9336.6120075794,0
+FEMS.US,D,20190423,000000,29.8106,30.0746,29.7456,29.8919,15982.021405135,0
+FEMS.US,D,20190424,000000,29.8919,29.8919,29.4892,29.5218,93200.925820789,0
+FEMS.US,D,20190425,000000,29.4978,29.5064,29.3401,29.4816,40304.26162152,0
+FEMS.US,D,20190426,000000,29.3583,29.5639,29.3238,29.5074,12873.651024561,0
+FEMS.US,D,20190429,000000,29.2664,29.3621,29.1736,29.1736,20026.144052988,0
+FEMS.US,D,20190430,000000,29.232,29.4778,29.1736,29.3238,13106.804941435,0
+FEMS.US,D,20190501,000000,29.4721,29.5916,29.077,29.077,37081.928115657,0
+FEMS.US,D,20190502,000000,29.3305,29.3583,29.0101,29.1344,29108.691478502,0
+FEMS.US,D,20190503,000000,29.5132,29.6623,29.4319,29.5725,32721.008890168,0
+FEMS.US,D,20190506,000000,28.7222,28.9106,28.705,28.8446,13101.577275138,0
+FEMS.US,D,20190507,000000,28.6638,28.6935,28.3674,28.4237,68489.747231859,0
+FEMS.US,D,20190508,000000,28.5548,28.5788,28.3405,28.4333,9789.3279089548,0
+FEMS.US,D,20190509,000000,27.8786,28.0287,27.5897,27.9035,20000.005721499,0
+FEMS.US,D,20190510,000000,27.9474,28.288,27.8987,28.1751,27201.638813123,0
+FEMS.US,D,20190513,000000,27.3755,27.4033,27.0378,27.0771,97712.401835649,0
+FEMS.US,D,20190514,000000,27.3009,27.4913,27.2436,27.408,34340.539909176,0
+FEMS.US,D,20190515,000000,27.4023,27.5697,27.1929,27.4654,22591.882671867,0
+FEMS.US,D,20190516,000000,27.2674,27.4434,27.1976,27.2436,15060.906603492,0
+FEMS.US,D,20190517,000000,26.7318,26.7892,26.4669,26.6486,20065.874316849,0
+FEMS.US,D,20190520,000000,26.4841,26.5663,26.4018,26.5348,16284.180517138,0
+FEMS.US,D,20190521,000000,26.6247,26.837,26.6247,26.7615,14719.017227626,0
+FEMS.US,D,20190522,000000,26.7901,26.8839,26.6745,26.8218,21028.810448874,0
+FEMS.US,D,20190523,000000,26.3597,26.4353,26.2622,26.3665,20117.105446566,0
+FEMS.US,D,20190524,000000,26.4841,26.5597,26.3358,26.4898,11589.73618186,0
+FEMS.US,D,20190528,000000,26.8312,27.0111,26.6745,26.6745,9385.7520707772,0
+FEMS.US,D,20190529,000000,26.6745,26.9308,26.6745,26.8791,23457.584210756,0
+FEMS.US,D,20190530,000000,26.9958,27.277,26.9958,27.1431,8829.5283767086,0
+FEMS.US,D,20190531,000000,27.1278,27.4501,27.1278,27.3841,28317.22280104,0
+FEMS.US,D,20190603,000000,27.4826,27.6127,27.3841,27.3927,29673.279438646,0
+FEMS.US,D,20190604,000000,27.3172,27.6854,27.3172,27.5085,53671.404344578,0
+FEMS.US,D,20190605,000000,27.6538,27.7466,27.4109,27.474,14658.376298574,0
+FEMS.US,D,20190606,000000,27.4606,27.5562,27.3755,27.3927,31672.339030863,0
+FEMS.US,D,20190607,000000,27.5811,27.8863,27.5811,27.6567,40063.788971829,0
+FEMS.US,D,20190610,000000,27.8633,28.0594,27.8633,27.8786,36503.748223139,0
+FEMS.US,D,20190611,000000,28.1445,28.2535,28.1043,28.1359,17442.631368695,0
+FEMS.US,D,20190612,000000,27.9608,28.0766,27.871,27.871,24228.142223028,0
+FEMS.US,D,20190613,000000,27.8872,27.9685,27.7724,27.8546,19147.896114985,0
+FEMS.US,D,20190614,000000,27.7897,27.7954,27.5859,27.6203,13434.056851667,0
+FEMS.US,D,20190617,000000,27.6203,27.7715,27.6203,27.6615,11023.057155197,0
+FEMS.US,D,20190618,000000,27.8786,28.2392,27.8786,28.1875,10729.26230927,0
+FEMS.US,D,20190619,000000,28.3052,28.7566,28.3052,28.5806,22015.793845867,0
+FEMS.US,D,20190620,000000,29.0321,29.1401,28.7806,28.9824,86243.947511893,0
+FEMS.US,D,20190621,000000,28.7241,28.8188,28.6638,28.6896,13372.370389355,0
+FEMS.US,D,20190624,000000,28.6896,28.8064,28.6476,28.6476,34979.360730747,0
+FEMS.US,D,20190625,000000,28.8896,28.8896,28.5137,28.5309,16646.980558195,0
+FEMS.US,D,20190626,000000,28.815,29.0206,28.8064,28.8064,17813.795675827,0
+FEMS.US,D,20190627,000000,29.2167,29.275,29.0225,29.275,20407.763692715,0
+FEMS.US,D,20190628,000000,29.3497,29.3497,29.1994,29.2655,9492.396463249,0
+FEMS.US,D,20190701,000000,29.8498,30.024,29.5571,29.7418,20687.966606268,0
+FEMS.US,D,20190702,000000,29.8001,29.8087,29.6567,29.8001,10928.95916184,0
+FEMS.US,D,20190703,000000,29.6834,29.8087,29.649,29.8087,12187.78120631,0
+FEMS.US,D,20190705,000000,29.6662,29.8412,29.606,29.8412,48250.314393928,0
+FEMS.US,D,20190708,000000,29.6805,29.7839,29.6805,29.7294,20969.21505308,0
+FEMS.US,D,20190709,000000,29.5323,29.6825,29.4605,29.6088,11428.724059894,0
+FEMS.US,D,20190710,000000,29.9178,30.0851,29.9092,29.9244,25649.021922726,0
+FEMS.US,D,20190711,000000,30.0679,30.1875,29.9675,30.0593,20044.963651659,0
+FEMS.US,D,20190712,000000,29.9378,30.1569,29.9378,30.024,31328.358588478,0
+FEMS.US,D,20190715,000000,30.2133,30.2765,30.1119,30.1176,19966.548657194,0
+FEMS.US,D,20190716,000000,30.4256,30.4256,30.1416,30.2142,29911.661021818,0
+FEMS.US,D,20190717,000000,30.2238,30.3358,30.1903,30.2018,84320.166314363,0
+FEMS.US,D,20190718,000000,30.4753,30.6772,30.3128,30.5681,27475.56852712,0
+FEMS.US,D,20190719,000000,30.5098,30.769,30.3825,30.4017,52333.121772383,0
+FEMS.US,D,20190722,000000,30.5509,30.5681,30.4113,30.4113,12173.143740677,0
+FEMS.US,D,20190723,000000,30.3769,30.5012,30.3089,30.3089,17308.803111476,0
+FEMS.US,D,20190724,000000,30.4113,30.5136,30.3089,30.3424,17882.800870957,0
+FEMS.US,D,20190725,000000,30.3089,30.4113,30.1378,30.1502,26580.592056965,0
+FEMS.US,D,20190726,000000,30.3348,30.3769,30.2765,30.2927,14154.429267481,0
+FEMS.US,D,20190729,000000,30.1664,30.3252,30.1664,30.3252,17940.30520023,0
+FEMS.US,D,20190730,000000,30.0746,30.0746,29.9599,29.9675,21737.681998834,0
+FEMS.US,D,20190731,000000,30.0746,30.1358,29.6433,29.8747,24251.143954737,0
+FEMS.US,D,20190801,000000,29.6739,30.043,29.1497,29.3038,28766.802102636,0
+FEMS.US,D,20190802,000000,29.0072,29.0072,28.7471,28.7471,59398.835540269,0
+FEMS.US,D,20190805,000000,28.1961,28.2822,27.7897,27.8872,38519.536347508,0
+FEMS.US,D,20190806,000000,28.4219,28.4984,28.2411,28.3894,57742.710857177,0
+FEMS.US,D,20190807,000000,28.1483,28.5624,28.0986,28.5385,58734.921920469,0
+FEMS.US,D,20190808,000000,28.7652,29.0072,28.7652,29.0072,49601.143365238,0
+FEMS.US,D,20190809,000000,28.88,28.88,28.6476,28.8235,20660.78274152,0
+FEMS.US,D,20190812,000000,28.5548,28.5806,28.398,28.4094,18716.0908788,0
+FEMS.US,D,20190813,000000,28.2219,28.9068,28.2219,28.681,10293.274940046,0
+FEMS.US,D,20190814,000000,28.3894,28.5471,28.0986,28.1636,51502.968364318,0
+FEMS.US,D,20190815,000000,28.3223,28.462,28.1722,28.3052,40384.767682504,0
+FEMS.US,D,20190816,000000,28.3644,28.5385,28.3559,28.4553,22421.460750565,0
+FEMS.US,D,20190819,000000,28.8485,28.8618,28.5309,28.5337,22373.366220626,0
+FEMS.US,D,20190820,000000,28.6638,28.6638,28.4984,28.5892,21230.598367962,0
+FEMS.US,D,20190821,000000,28.7806,28.8972,28.7069,28.7978,16669.982289905,0
+FEMS.US,D,20190822,000000,28.7308,28.7308,28.5548,28.6227,20128.606312421,0
+FEMS.US,D,20190823,000000,28.5233,28.6896,28.156,28.3223,27288.418073664,0
+FEMS.US,D,20190826,000000,28.441,28.4601,28.0794,28.1139,30267.142330058,0
+FEMS.US,D,20190827,000000,28.3894,28.441,28.179,28.3453,89511.238947917,0
+FEMS.US,D,20190828,000000,28.1053,28.3453,28.1053,28.2392,10408.283598594,0
+FEMS.US,D,20190829,000000,28.3463,28.6055,28.3463,28.5806,15787.552218863,0
+FEMS.US,D,20190830,000000,28.6476,28.684,28.6237,28.6303,5067.6997089292,0
+FEMS.US,D,20190903,000000,28.7385,28.9144,28.7145,28.8321,7945.0072391485,0
+FEMS.US,D,20190904,000000,29.1497,29.3669,29.1315,29.2635,18085.634323304,0
+FEMS.US,D,20190905,000000,29.5753,29.6787,29.4653,29.4653,28492.87238864,0
+FEMS.US,D,20190906,000000,29.6308,29.6308,29.4653,29.4653,8310.9438799831,0
+FEMS.US,D,20190909,000000,29.4816,29.5409,29.3831,29.3984,9838.4679721525,0
+FEMS.US,D,20190910,000000,29.2578,29.3984,29.231,29.3583,26551.317125698,0
+FEMS.US,D,20190911,000000,29.4491,29.6662,29.4491,29.5571,19886.042596211,0
+FEMS.US,D,20190912,000000,29.8814,30.0593,29.8814,29.933,32204.515459962,0
+FEMS.US,D,20190913,000000,30.2238,30.2238,30.024,30.0593,22120.34717182,0
+FEMS.US,D,20190916,000000,29.7168,29.935,29.6404,29.7226,12202.418671944,0
+FEMS.US,D,20190917,000000,29.516,29.8336,29.516,29.7925,16150.352259919,0
+FEMS.US,D,20190918,000000,29.7839,29.8919,29.7112,29.7925,11944.171956841,0
+FEMS.US,D,20190919,000000,29.825,29.913,29.582,29.6174,13247.951931471,0
+FEMS.US,D,20190920,000000,29.7112,29.7561,29.516,29.5571,14100.061537986,0
+FEMS.US,D,20190923,000000,29.4491,29.7168,29.4491,29.5906,11198.706742798,0
+FEMS.US,D,20190924,000000,29.4491,29.5275,29.2912,29.3544,9516.4437282181,0
+FEMS.US,D,20190925,000000,29.1765,29.3812,29.1114,29.3066,16305.09118233,0
+FEMS.US,D,20190926,000000,29.2808,29.3802,29.2205,29.2645,23501.496607656,0
+FEMS.US,D,20190927,000000,29.2903,29.2903,28.8551,29.0005,17136.290123654,0
+FEMS.US,D,20190930,000000,29.297,29.297,29.0244,29.0244,130616.37904624,0
+FEMS.US,D,20191001,000000,29.1058,29.1593,28.879,28.9058,19457.373959804,0
+FEMS.US,D,20191002,000000,28.9479,29.1765,28.8465,28.9297,27943.967427388,0
+FEMS.US,D,20191003,000000,29.1603,29.409,29.1603,29.3305,10162.583282606,0
+FEMS.US,D,20191004,000000,29.4185,29.5964,29.3228,29.5361,16977.369068205,0
+FEMS.US,D,20191007,000000,29.5705,29.5705,29.2578,29.2721,7578.0250650544,0
+FEMS.US,D,20191008,000000,29.2138,29.297,29.1028,29.1956,20439.1296905,0
+FEMS.US,D,20191009,000000,29.3248,29.5323,29.1392,29.2052,12589.265977969,0
+FEMS.US,D,20191010,000000,29.2559,29.4682,29.2559,29.4357,16365.732111382,0
+FEMS.US,D,20191011,000000,29.801,29.8862,29.716,29.7408,10596.479585309,0
+FEMS.US,D,20191014,000000,29.4605,29.4673,29.3497,29.3497,8894.3514387993,0
+FEMS.US,D,20191015,000000,29.5705,29.7226,29.5361,29.7226,27010.30622663,0
+FEMS.US,D,20191016,000000,29.3583,29.5735,29.3467,29.5361,11191.388009981,0
+FEMS.US,D,20191017,000000,29.7332,29.8431,29.6729,29.8431,18173.459117105,0
+FEMS.US,D,20191018,000000,29.9024,30.1244,29.8767,29.9723,11993.312020039,0
+FEMS.US,D,20191021,000000,30.0841,30.2516,30.066,30.1865,7650.1668599618,0
+FEMS.US,D,20191022,000000,30.2697,30.4324,30.1932,30.3462,18013.492528397,0
+FEMS.US,D,20191023,000000,30.3366,30.5844,30.3366,30.5155,21178.321704986,0
+FEMS.US,D,20191024,000000,30.5844,30.6179,30.4735,30.5155,23644.734664211,0
+FEMS.US,D,20191025,000000,30.4821,30.5719,30.4314,30.5719,5983.5868442751,0
+FEMS.US,D,20191028,000000,30.5767,30.7278,30.5672,30.6963,33673.489689598,0
+FEMS.US,D,20191029,000000,30.4476,30.5767,30.4314,30.4314,7635.5293943284,0
+FEMS.US,D,20191030,000000,30.3721,30.6342,30.2937,30.6342,12577.765112114,0
+FEMS.US,D,20191031,000000,30.3462,30.4466,30.2344,30.2783,62366.058930808,0
+FEMS.US,D,20191101,000000,30.5079,30.7719,30.5079,30.7719,23737.78712431,0
+FEMS.US,D,20191104,000000,31.0091,31.0885,30.9077,31.0282,12341.474595461,0
+FEMS.US,D,20191105,000000,31.0502,31.0798,30.8991,30.9919,22730.938595385,0
+FEMS.US,D,20191106,000000,31.0186,31.0655,30.857,30.9421,14313.35032293,0
+FEMS.US,D,20191107,000000,31.0951,31.2969,31.0951,31.1458,13496.788847239,0
+FEMS.US,D,20191108,000000,30.9421,31.0368,30.7719,30.8656,6761.4635893635,0
+FEMS.US,D,20191111,000000,30.6083,30.8149,30.5844,30.7498,16356.322312047,0
+FEMS.US,D,20191112,000000,30.6342,30.6877,30.4821,30.5844,21330.969560878,0
+FEMS.US,D,20191113,000000,30.5595,30.5939,30.4476,30.5174,12147.005409189,0
+FEMS.US,D,20191114,000000,30.3635,30.6016,30.3635,30.6016,17953.897132604,0
+FEMS.US,D,20191115,000000,30.7049,30.835,30.7049,30.7212,16059.39086634,0
+FEMS.US,D,20191118,000000,30.8905,31.0177,30.8149,30.8618,5092.7925071578,0
+FEMS.US,D,20191119,000000,31.0512,31.0932,30.9325,31.0186,15014.903140073,0
+FEMS.US,D,20191120,000000,30.9297,31.0368,30.7824,30.8771,34177.43672069,0
+FEMS.US,D,20191121,000000,30.9689,31.0091,30.7632,30.9173,50228.463320954,0
+FEMS.US,D,20191122,000000,30.9249,31.0368,30.7881,31.0023,35782.330274065,0
+FEMS.US,D,20191125,000000,31.0702,31.2376,31.0702,31.1037,14137.700735329,0
+FEMS.US,D,20191126,000000,31.0702,31.1946,31.0071,31.1296,13321.139259638,0
+FEMS.US,D,20191127,000000,31.1985,31.1985,30.9077,31.1544,18425.432632651,0
+FEMS.US,D,20191129,000000,30.9516,30.9516,30.768,30.768,3712.6886045817,0
+FEMS.US,D,20191202,000000,30.8369,30.9249,30.746,30.8484,9679.5469167044,0
+FEMS.US,D,20191203,000000,30.8484,31.0186,30.8388,30.8905,10301.639206123,0
+FEMS.US,D,20191204,000000,31.0282,31.23,31.0282,31.1209,38327.158227754,0
+FEMS.US,D,20191205,000000,31.23,31.3859,31.1534,31.2826,10282.819607452,0
+FEMS.US,D,20191206,000000,31.4614,31.6375,31.4614,31.6059,14532.91230743,0
+FEMS.US,D,20191209,000000,31.6241,31.7934,31.5313,31.6145,20392.080693822,0
+FEMS.US,D,20191210,000000,31.5648,31.6757,31.5026,31.5963,21086.314778148,0
+FEMS.US,D,20191211,000000,31.7187,32.0497,31.7187,32.021,12820.328828325,0
+FEMS.US,D,20191212,000000,32.108,32.6025,32.108,32.4638,19649.752079558,0
+FEMS.US,D,20191213,000000,32.3136,32.4887,32.2113,32.306,14456.588379485,0
+FEMS.US,D,20191216,000000,32.7919,32.9822,32.7842,32.8703,55042.098447818,0
+FEMS.US,D,20191217,000000,32.7756,32.9182,32.7058,32.8971,42350.370210415,0
+FEMS.US,D,20191218,000000,32.8617,32.8617,32.7058,32.7756,14348.898453754,0
+FEMS.US,D,20191219,000000,32.68,32.9669,32.6657,32.9258,43562.143258207,0
+FEMS.US,D,20191220,000000,32.8196,32.8779,32.7058,32.8703,48972.777876262,0
+FEMS.US,D,20191223,000000,32.7316,32.9573,32.6627,32.9306,109082.57603301,0
+FEMS.US,D,20191224,000000,32.9573,33.1649,32.8952,33.0663,41378.024279055,0
+FEMS.US,D,20191226,000000,33.1897,33.5284,33.1897,33.4671,96468.217256811,0
+FEMS.US,D,20191227,000000,33.6163,33.822,33.4939,33.8019,753890.12104828,0
+FEMS.US,D,20191230,000000,34.0314,34.1692,33.9645,33.9645,48595.340369572,0
+FEMS.US,D,20191231,000000,34.1959,34.2542,34.0506,34.2486,14835.071419434,0
+FEMS.US,D,20200102,000000,34.6043,34.9238,34.6043,34.9066,110969.76356646,0
+FEMS.US,D,20200103,000000,34.3777,34.4733,34.2801,34.2859,25053.067964795,0
+FEMS.US,D,20200106,000000,33.8927,34.0486,33.8497,33.9416,43798.433774861,0
+FEMS.US,D,20200107,000000,33.8841,33.9683,33.7885,33.9262,181331.01533287,0
+FEMS.US,D,20200108,000000,33.7627,34.0821,33.625,33.9224,77334.958607461,0
+FEMS.US,D,20200109,000000,34.151,34.2638,34.0821,34.128,71040.848385106,0
+FEMS.US,D,20200110,000000,34.37,34.4877,34.2696,34.3041,90985.440843851,0
+FEMS.US,D,20200113,000000,34.5948,34.8654,34.5948,34.8205,47868.694754201,0
+FEMS.US,D,20200114,000000,34.8808,34.9822,34.7985,34.9353,64952.708214879,0
+FEMS.US,D,20200115,000000,34.8387,34.8808,34.5384,34.6302,66162.390196152,0
+FEMS.US,D,20200116,000000,34.8387,35.0367,34.7421,34.767,75926.625306878,0
+FEMS.US,D,20200117,000000,34.9754,35.0453,34.7574,34.9784,44434.117996654,0
+FEMS.US,D,20200121,000000,34.6378,34.6378,34.326,34.326,28579.65164918,0
+FEMS.US,D,20200122,000000,34.6215,34.7469,34.4991,34.4991,22260.448628597,0
+FEMS.US,D,20200123,000000,34.2572,34.5279,33.954,34.4475,58580.182998059,0
+FEMS.US,D,20200124,000000,34.326,34.4121,34.0965,34.1452,48182.35473206,0
+FEMS.US,D,20200127,000000,32.9573,33.2873,32.7756,32.9306,50386.338843143,0
+FEMS.US,D,20200128,000000,33.1218,33.538,33.0148,33.2156,31638.881966558,0
+FEMS.US,D,20200129,000000,33.3725,33.3725,33.0597,33.1745,16152.443326438,0
+FEMS.US,D,20200130,000000,32.4629,32.4715,31.8115,32.3854,110877.75663962,0
+FEMS.US,D,20200131,000000,32.1597,32.1597,31.7551,31.8565,44110.0026862,0
+FEMS.US,D,20200203,000000,32.0373,32.1683,31.8565,32.107,38588.541542636,0
+FEMS.US,D,20200204,000000,32.8617,33.053,32.7852,32.9478,124811.57838934,0
+FEMS.US,D,20200205,000000,33.2605,33.2605,32.9306,32.9621,31811.394954379,0
+FEMS.US,D,20200206,000000,33.0941,33.1841,32.8168,33.0014,54322.771565263,0
+FEMS.US,D,20200207,000000,32.4791,32.4791,32.107,32.1683,43546.460259315,0
+FEMS.US,D,20200210,000000,31.9167,32.1501,31.7732,32.0047,30132.268539579,0
+FEMS.US,D,20200211,000000,32.3595,32.6321,32.3595,32.5317,37900.580657867,0
+FEMS.US,D,20200212,000000,33.0444,33.053,32.6627,32.8961,206097.60718456,0
+FEMS.US,D,20200213,000000,32.7058,33.0252,32.6838,32.8263,33480.066036586,0
+FEMS.US,D,20200214,000000,32.8445,32.9841,32.7459,32.7842,30386.333121644,0
+FEMS.US,D,20200218,000000,32.7469,32.9593,32.7469,32.8741,25983.592565774,0
+FEMS.US,D,20200219,000000,33.0014,33.2175,32.9669,33.1123,36410.69576304,0
+FEMS.US,D,20200220,000000,32.7144,32.7842,32.3749,32.4868,20502.907219332,0
+FEMS.US,D,20200221,000000,32.592,32.8168,32.4475,32.7144,24927.603973652,0
+FEMS.US,D,20200224,000000,31.6834,31.7532,31.4576,31.5868,51593.929757897,0
+FEMS.US,D,20200225,000000,31.7608,31.8737,30.8388,30.9516,118234.12865365,0
+FEMS.US,D,20200226,000000,31.4318,31.5944,31.0215,31.1985,138481.92575765,0
+FEMS.US,D,20200227,000000,30.5203,30.5394,29.9063,29.9599,145550.77612533,0
+FEMS.US,D,20200228,000000,29.2569,29.8633,28.815,29.7715,696433.88630422,0
+FEMS.US,D,20200302,000000,29.9101,30.548,29.8126,30.548,61511.858257774,0
+FEMS.US,D,20200303,000000,30.6073,31.1879,30.3482,30.5298,31805.121754823,0
+FEMS.US,D,20200304,000000,30.7269,30.965,30.6294,30.965,57439.506211914,0
+FEMS.US,D,20200305,000000,30.331,30.4945,29.7675,29.9101,52787.928740277,0
+FEMS.US,D,20200306,000000,29.1353,29.4874,29.1353,29.3974,27590.577185668,0
+FEMS.US,D,20200309,000000,27.5572,27.6615,26.9528,27.124,43341.535740448,0
+FEMS.US,D,20200310,000000,27.8442,28.0594,27.3458,28.0594,43521.367461086,0
+FEMS.US,D,20200311,000000,27.2808,27.3669,26.2918,26.7452,27143.08895059,0
+FEMS.US,D,20200312,000000,24.1264,24.1264,22.9127,23.2619,91879.371780746,0
+FEMS.US,D,20200313,000000,24.9576,24.9576,23.1336,24.5693,112969.86869193,0
+FEMS.US,D,20200316,000000,19.7573,22.1848,19.7573,21.2313,43358.2642726,0
+FEMS.US,D,20200317,000000,21.0926,21.9171,20.9223,21.764,118517.46816698,0
+FEMS.US,D,20200318,000000,19.9755,20.5034,19.2304,19.6818,73759.234859877,0
+FEMS.US,D,20200319,000000,19.3002,19.8798,19.0429,19.7421,31468.460045255,0
+FEMS.US,D,20200320,000000,20.6334,20.7301,19.7746,19.8549,145911.48509986,0
+FEMS.US,D,20200323,000000,19.8617,19.8779,19.3614,19.5948,172524.48868787,0
+FEMS.US,D,20200324,000000,20.8162,21.0945,20.6755,20.9032,124953.77091264,0
+FEMS.US,D,20200325,000000,21.3183,22.2365,21.2628,21.9907,91859.506648815,0
+FEMS.US,D,20200326,000000,22.1954,22.8056,22.1954,22.798,84627.553092664,0
+FEMS.US,D,20200327,000000,21.7067,21.9496,21.5412,21.6368,142173.70369705,0
+FEMS.US,D,20200330,000000,21.872,21.9773,21.5852,21.8205,187223.64078356,0
+FEMS.US,D,20200331,000000,22.0902,22.2212,21.7535,21.8109,141733.53419479,0
+FEMS.US,D,20200401,000000,21.3652,21.5526,21.0945,21.1222,66502.188505497,0
+FEMS.US,D,20200402,000000,21.4379,21.8673,21.2274,21.6837,265598.90498426,0
+FEMS.US,D,20200403,000000,21.6971,21.7401,21.1127,21.2274,58855.158245315,0
+FEMS.US,D,20200406,000000,21.9591,22.3685,21.9429,22.313,136734.83968099,0
+FEMS.US,D,20200407,000000,23.1471,23.4158,22.5349,22.5884,187408.70017051,0
+FEMS.US,D,20200408,000000,22.7625,23.1815,22.7014,23.1106,174841.39039099,0
+FEMS.US,D,20200409,000000,23.4435,23.7056,23.1106,23.2073,80049.162949194,0
+FEMS.US,D,20200413,000000,23.3555,23.4866,23.2073,23.4512,43066.560493192,0
+FEMS.US,D,20200414,000000,24.1322,24.2995,24.0021,24.0624,79911.152558936,0
+FEMS.US,D,20200415,000000,23.4942,23.5937,23.4435,23.5124,13419.419386034,0
+FEMS.US,D,20200416,000000,23.4464,23.6425,23.3909,23.4139,24853.371112225,0
+FEMS.US,D,20200417,000000,23.8787,23.8787,23.6425,23.8184,18596.900087213,0
+FEMS.US,D,20200420,000000,23.6702,23.9753,23.6166,23.652,16684.619755538,0
+FEMS.US,D,20200421,000000,22.9806,23.1824,22.884,23.1193,37240.849171105,0
+FEMS.US,D,20200422,000000,23.5745,23.5745,23.4158,23.4416,11475.773056572,0
+FEMS.US,D,20200423,000000,23.6252,23.85,23.4158,23.5172,177394.58261075,0
+FEMS.US,D,20200424,000000,23.5306,23.5564,23.2513,23.4091,26493.812796424,0
+FEMS.US,D,20200427,000000,23.7974,24.0193,23.7123,23.9753,30901.78101859,0
+FEMS.US,D,20200428,000000,24.224,24.2345,23.8921,23.9849,26050.506694384,0
+FEMS.US,D,20200429,000000,24.4392,24.8313,24.4392,24.7434,24993.472569001,0
+FEMS.US,D,20200430,000000,24.4822,24.6199,24.0825,24.135,18988.975059536,0
+FEMS.US,D,20200501,000000,23.61,23.6702,23.3125,23.346,17776.156478485,0
+FEMS.US,D,20200504,000000,23.6348,23.8969,23.6348,23.8883,26078.736092391,0
+FEMS.US,D,20200505,000000,24.1236,24.202,23.8969,23.9237,80813.447761909,0
+FEMS.US,D,20200506,000000,24.0356,24.0356,23.6425,23.6607,23308.072954644,0
+FEMS.US,D,20200507,000000,24.0624,24.1322,23.8548,23.9504,92617.518261973,0
+FEMS.US,D,20200508,000000,24.2106,24.421,24.2106,24.3225,29811.289828904,0
+FEMS.US,D,20200511,000000,24.2995,24.3512,24.202,24.2106,17882.800870957,0
+FEMS.US,D,20200512,000000,24.5339,24.7835,24.3684,24.3684,136064.65286164,0
+FEMS.US,D,20200513,000000,24.6927,24.6927,24.1953,24.29,43420.996268172,0
+FEMS.US,D,20200514,000000,24.0193,24.4564,23.9619,24.443,52067.556324463,0
+FEMS.US,D,20200515,000000,24.2804,24.4296,24.1848,24.29,32567.315501018,0
+FEMS.US,D,20200518,000000,24.8754,25.3182,24.8217,25.2053,36526.749954848,0
+FEMS.US,D,20200519,000000,25.277,25.4167,25.06,25.0886,99324.61412184,0
+FEMS.US,D,20200520,000000,25.3096,25.5123,25.2818,25.3363,14370.854652203,0
+FEMS.US,D,20200521,000000,25.4425,25.5649,25.365,25.4071,17852.48040643,0
+FEMS.US,D,20200522,000000,25.1613,25.2417,25.0131,25.2417,16849.814010543,0
+FEMS.US,D,20200526,000000,26.0958,26.1847,25.827,25.8958,30861.005221469,0
+FEMS.US,D,20200527,000000,26.0786,26.1599,25.8079,26.1599,21570.396677309,0
+FEMS.US,D,20200528,000000,26.1398,26.1847,25.827,25.8615,32148.056663947,0
+FEMS.US,D,20200529,000000,25.8643,26.1751,25.8174,26.1321,24618.126128831,0
+FEMS.US,D,20200601,000000,26.5156,26.9068,26.5156,26.8897,31080.56720597,0
+FEMS.US,D,20200602,000000,27.3793,27.7724,27.3793,27.6768,34697.066750675,0
+FEMS.US,D,20200603,000000,28.0967,28.4534,28.0967,28.4534,24854.416645485,0
+FEMS.US,D,20200604,000000,28.199,28.199,27.9207,27.9388,15334.836317488,0
+FEMS.US,D,20200605,000000,28.8972,29.1946,28.8906,28.9594,97547.207580644,0
+FEMS.US,D,20200608,000000,29.1755,29.5266,29.0455,29.5266,11586.599582083,0
+FEMS.US,D,20200609,000000,29.1525,29.3257,28.9584,29.2253,36985.73905578,0
+FEMS.US,D,20200610,000000,29.1411,29.3257,29.0024,29.2397,32164.7851961,0
+FEMS.US,D,20200611,000000,28.4534,28.593,27.7027,27.7342,39000.48164689,0
+FEMS.US,D,20200612,000000,28.4696,28.6275,28.1043,28.4123,24379.744545659,0
+FEMS.US,D,20200615,000000,27.6232,28.3473,27.6232,28.1445,16807.992680162,0
+FEMS.US,D,20200616,000000,28.7844,28.8819,28.3387,28.3405,18819.598671493,0
+FEMS.US,D,20200617,000000,28.4611,28.617,28.4611,28.4774,22000.110846975,0
+FEMS.US,D,20200618,000000,28.5271,28.6801,28.506,28.5385,7123.21809716,0
+FEMS.US,D,20200619,000000,29.0034,29.0455,28.6103,28.6629,17298.34777888,0
+FEMS.US,D,20200622,000000,29.0828,29.1784,28.9249,29.0675,7639.7115273665,0
+FEMS.US,D,20200623,000000,29.1525,29.1851,28.9958,28.9958,13734.124897151,0
+FEMS.US,D,20200624,000000,28.8111,28.8111,28.4008,28.4181,12831.82969418,0
+FEMS.US,D,20200625,000000,28.4037,28.6419,28.3463,28.6419,14594.598769742,0
+FEMS.US,D,20200626,000000,28.4706,28.4706,28.2353,28.4094,10760.628307056,0
+FEMS.US,D,20200629,000000,28.6208,28.6734,28.4151,28.6295,16160.807592514,0
+FEMS.US,D,20200630,000000,28.7719,28.7719,28.5414,28.7269,21647.766138514,0
+FEMS.US,D,20200701,000000,28.8159,29.2205,28.8159,29.0713,21993.837647417,0
+FEMS.US,D,20200702,000000,29.716,30.0029,29.716,29.7944,11329.398400238,0
+FEMS.US,D,20200706,000000,30.8704,31.0435,30.8704,30.9594,45842.451297237,0
+FEMS.US,D,20200707,000000,30.5165,30.8876,30.5165,30.7107,14950.080077982,0
+FEMS.US,D,20200708,000000,30.9402,31.2032,30.9402,31.143,19647.661013039,0
+FEMS.US,D,20200709,000000,31.4337,31.5772,30.8876,31.0827,15818.918216649,0
+FEMS.US,D,20200710,000000,30.8885,31.0894,30.8035,30.9001,8088.2452957037,0
+FEMS.US,D,20200713,000000,31.6107,31.9177,31.3113,31.3189,15878.513612442,0
+FEMS.US,D,20200714,000000,31.1698,31.5514,30.9957,31.3639,5354.1758220397,0
+FEMS.US,D,20200715,000000,31.5227,31.5227,31.2586,31.3868,30406.198253575,0
+FEMS.US,D,20200716,000000,30.9498,31.1248,30.9134,31.0196,13144.444138778,0
+FEMS.US,D,20200717,000000,31.2309,31.3553,31.1506,31.3151,39068.441308759,0
+FEMS.US,D,20200720,000000,31.6193,31.91,31.6193,31.8756,36470.291158834,0
+FEMS.US,D,20200721,000000,32.0171,32.0171,31.7608,31.8058,14233.889795206,0
+FEMS.US,D,20200722,000000,31.6547,31.7838,31.5131,31.6107,14606.099635597,0
+FEMS.US,D,20200723,000000,31.6193,31.6327,31.3371,31.428,23246.386492332,0
+FEMS.US,D,20200724,000000,31.0387,31.3725,31.0387,31.3141,20479.905487622,0
+FEMS.US,D,20200727,000000,31.2386,31.5227,31.2386,31.4079,21773.230129658,0
+FEMS.US,D,20200728,000000,31.2309,31.2309,30.9134,30.9134,17535.683828793,0
+FEMS.US,D,20200729,000000,31.0291,31.2309,30.9756,31.1898,6121.5972345327,0
+FEMS.US,D,20200730,000000,30.8971,30.8971,30.5538,30.7508,10610.071517684,0
+FEMS.US,D,20200731,000000,30.7833,30.7833,30.4553,30.6121,10171.993081942,0
+FEMS.US,D,20200803,000000,30.7107,30.8704,30.7107,30.7995,100511.2943714,0
+FEMS.US,D,20200804,000000,30.8971,31.3285,30.8971,31.3285,108293.19842206,0
+FEMS.US,D,20200805,000000,31.6948,31.778,31.6193,31.6862,52087.421456394,0
+FEMS.US,D,20200806,000000,31.2673,31.3553,31.1478,31.2405,14548.595306324,0
+FEMS.US,D,20200807,000000,30.9048,31.0732,30.8704,30.9727,8227.3012192209,0
+FEMS.US,D,20200810,000000,30.9498,31.0616,30.878,31.0387,29974.39301739,0
+FEMS.US,D,20200811,000000,31.3371,31.5227,31.2357,31.3725,13020.025680895,0
+FEMS.US,D,20200812,000000,31.1793,31.3055,31.1506,31.1506,7722.3086548691,0
+FEMS.US,D,20200813,000000,31.1248,31.2606,30.923,30.9842,13343.095458088,0
+FEMS.US,D,20200814,000000,31.1248,31.1764,31.0061,31.1506,9490.3053967299,0
+FEMS.US,D,20200817,000000,31.0732,31.275,30.9498,31.1516,12413.616390369,0
+FEMS.US,D,20200818,000000,31.4786,31.5724,31.3658,31.4041,10437.558529862,0
+FEMS.US,D,20200819,000000,31.47,31.7197,31.4175,31.4175,109058.52876804,0
+FEMS.US,D,20200820,000000,31.0473,31.2931,30.9594,31.2501,6282.6093565,0
+FEMS.US,D,20200821,000000,31.2309,31.4423,31.1602,31.3419,10513.882457807,0
+FEMS.US,D,20200824,000000,31.778,31.778,31.5275,31.5886,12730.412968005,0
+FEMS.US,D,20200825,000000,31.5925,31.5925,31.3323,31.4873,5923.9914484821,0
+FEMS.US,D,20200826,000000,31.5103,31.6107,31.3955,31.5265,29794.561296751,0
+FEMS.US,D,20200827,000000,31.3821,31.3821,31.0827,31.1965,11030.375888014,0
+FEMS.US,D,20200828,000000,31.4873,31.7876,31.4873,31.7522,11295.941335934,0
+FEMS.US,D,20200831,000000,31.3113,31.47,31.0473,31.1745,26673.644517062,0
+FEMS.US,D,20200901,000000,31.3821,31.4261,30.8971,31.3725,103454.47049698,0
+FEMS.US,D,20200902,000000,31.2845,31.2845,30.968,31.1745,16783.945415193,0
+FEMS.US,D,20200903,000000,30.968,30.968,30.4055,30.6943,23825.611918109,0
+FEMS.US,D,20200904,000000,30.7995,30.8254,30.4457,30.724,15398.613846319,0
+FEMS.US,D,20200908,000000,30.4208,30.4993,30.1817,30.3491,24496.844270726,0
+FEMS.US,D,20200909,000000,30.7384,30.8426,30.5805,30.6943,18035.448726847,0
+FEMS.US,D,20200910,000000,30.5251,30.5251,30.0316,30.0593,8281.6689487163,0
+FEMS.US,D,20200911,000000,30.3769,30.4534,30.2162,30.2793,3825.6061966106,0
+FEMS.US,D,20200914,000000,30.7107,30.968,30.7107,30.8618,5377.1775537493,0
+FEMS.US,D,20200915,000000,31.0923,31.1698,30.9134,30.9134,7297.822151501,0
+FEMS.US,D,20200916,000000,31.3639,31.4003,31.0732,31.164,20915.892856844,0
+FEMS.US,D,20200917,000000,30.9594,31.0999,30.9594,31.0732,5723.2490626528,0
+FEMS.US,D,20200918,000000,31.1209,31.1209,30.8178,30.9163,12855.876959148,0
+FEMS.US,D,20200921,000000,30.2344,30.2525,29.89,30.2344,20579.231147277,0
+FEMS.US,D,20200922,000000,30.0947,30.1205,29.9196,30.0144,65824.682953324,0
+FEMS.US,D,20200923,000000,29.9264,29.9426,29.4415,29.4711,49668.057493848,0
+FEMS.US,D,20200924,000000,29.3248,29.7208,29.2894,29.5906,76796.508978804,0
+FEMS.US,D,20200925,000000,29.1803,29.3888,29.1555,29.3888,13156.990537893,0
+FEMS.US,D,20200928,000000,29.8508,29.9148,29.7446,29.8192,19520.105955376,0
+FEMS.US,D,20200929,000000,29.7102,29.7992,29.5926,29.7992,8987.4038988973,0
+FEMS.US,D,20200930,000000,29.9226,30.1196,29.8126,29.9952,25760.893981495,0
+FEMS.US,D,20201001,000000,30.1635,30.3424,30.0392,30.3424,99670.685630744,0
+FEMS.US,D,20201002,000000,30.2765,30.3615,30.0574,30.1588,23860.114515674,0
+FEMS.US,D,20201005,000000,30.3701,30.6303,30.3701,30.5394,22100.482039889,0
+FEMS.US,D,20201006,000000,30.7853,30.7853,30.5088,30.5298,6039.0001070301,0
+FEMS.US,D,20201007,000000,30.6829,30.7489,30.6188,30.6657,45081.303084301,0
+FEMS.US,D,20201008,000000,30.6332,30.9421,30.6246,30.8053,15706.00062462,0
+FEMS.US,D,20201009,000000,30.9163,31.1468,30.9163,31.1019,4341.0540935576,0
+FEMS.US,D,20201012,000000,31.0568,31.1209,30.9957,31.0119,16705.530420728,0
+FEMS.US,D,20201013,000000,30.8618,30.8618,30.6188,30.7087,10900.729763832,0
+FEMS.US,D,20201014,000000,30.8168,30.9947,30.7556,30.857,9397.252936632,0
+FEMS.US,D,20201015,000000,30.2717,30.4859,30.2717,30.4859,17041.146597036,0
+FEMS.US,D,20201016,000000,30.5298,30.548,30.4496,30.4859,12512.942050023,0
+FEMS.US,D,20201019,000000,30.6016,30.6925,30.3921,30.441,70008.907057953,0
+FEMS.US,D,20201020,000000,30.6733,30.923,30.6733,30.7776,14206.705930458,0
+FEMS.US,D,20201021,000000,30.8426,30.9508,30.7987,30.8187,20973.397186119,0
+FEMS.US,D,20201022,000000,30.6733,30.8082,30.6093,30.7614,121479.46389122,0
+FEMS.US,D,20201023,000000,30.7269,30.8043,30.638,30.7632,34832.986074413,0
+FEMS.US,D,20201026,000000,30.3787,30.5911,30.2535,30.3424,14177.430999191,0
+FEMS.US,D,20201027,000000,30.2907,30.352,30.1549,30.1549,38779.87412913,0
+FEMS.US,D,20201028,000000,29.6643,29.6643,29.3076,29.3076,15319.153318595,0
+FEMS.US,D,20201029,000000,29.4146,29.5218,29.2531,29.4328,13724.715097815,0
+FEMS.US,D,20201030,000000,29.2186,29.2186,28.9058,29.0034,31004.243278025,0
+FEMS.US,D,20201102,000000,29.209,29.2339,29.0321,29.1373,26739.513112412,0
+FEMS.US,D,20201103,000000,29.7102,29.8508,29.6461,29.6911,13521.881645468,0
+FEMS.US,D,20201104,000000,29.8699,30.307,29.8699,30.1817,14705.425295252,0
+FEMS.US,D,20201105,000000,30.8522,31.0568,30.6925,30.8704,33430.925973387,0
+FEMS.US,D,20201106,000000,30.8618,31.2634,30.8618,31.2175,12530.716115435,0
+FEMS.US,D,20201109,000000,32.3165,32.3165,31.8249,32.0038,13016.889081116,0
+FEMS.US,D,20201110,000000,31.4404,31.7197,31.4404,31.6011,10707.30611082,0
+FEMS.US,D,20201111,000000,31.7455,32.1912,31.7455,32.021,24718.497321746,0
+FEMS.US,D,20201112,000000,32.0678,32.0928,31.6786,31.6786,32862.155880205,0
+FEMS.US,D,20201113,000000,32.0487,32.1559,32.0181,32.1185,133532.37130706,0
+FEMS.US,D,20201116,000000,32.3261,32.5986,32.3261,32.5136,10000.525627379,0
+FEMS.US,D,20201117,000000,32.3882,32.6571,32.3882,32.5403,28942.451690237,0
+FEMS.US,D,20201118,000000,32.6657,32.9066,32.6207,32.6579,19837.948066273,0
+FEMS.US,D,20201119,000000,32.8263,33.0052,32.8263,32.9611,13948.459215355,0
+FEMS.US,D,20201120,000000,33.031,33.1304,33.031,33.0549,21804.596127443,0
+FEMS.US,D,20201123,000000,33.1917,33.1917,33.0693,33.1343,18039.630859886,0
+FEMS.US,D,20201124,000000,33.3304,33.6757,33.318,33.5504,11619.011113128,0
+FEMS.US,D,20201125,000000,33.3533,33.6029,33.3533,33.5781,9222.6488822909,0
+FEMS.US,D,20201127,000000,33.9884,34.1261,33.9884,34.0372,5649.0162012264,0
+FEMS.US,D,20201130,000000,33.9606,33.9606,33.7464,33.7991,9456.848332425,0
+FEMS.US,D,20201201,000000,34.3174,34.4255,34.1845,34.327,20758.017334657,0
+FEMS.US,D,20201202,000000,34.2734,34.4877,34.2734,34.4466,6634.9540649607,0
+FEMS.US,D,20201203,000000,34.7555,34.9879,34.6302,34.7555,20177.746375619,0
+FEMS.US,D,20201204,000000,34.6933,35.0041,34.6579,34.964,14297.667324036,0
+FEMS.US,D,20201207,000000,35.1696,35.2691,35.0147,35.0758,5588.3752721738,0
+FEMS.US,D,20201208,000000,35.1218,35.2834,35.1218,35.2834,14620.737101231,0
+FEMS.US,D,20201209,000000,35.1658,35.2748,34.7555,34.8367,7943.9617058889,0
+FEMS.US,D,20201210,000000,34.7105,35.2958,34.7105,35.2958,24524.028135474,0
+FEMS.US,D,20201211,000000,34.9343,35.1744,34.9343,35.1218,11148.521146341,0
+FEMS.US,D,20201214,000000,35.3533,35.3533,35.2069,35.2423,12186.735673051,0
+FEMS.US,D,20201215,000000,35.2079,35.6048,35.2079,35.5092,33175.815858063,0
+FEMS.US,D,20201216,000000,35.8104,35.9529,35.7961,35.9128,9237.2863479243,0
+FEMS.US,D,20201217,000000,35.8276,36.1758,35.8276,36.1136,242221.82683448,0
+FEMS.US,D,20201218,000000,36.1136,36.1758,36.0936,36.1395,37170.798442717,0
+FEMS.US,D,20201221,000000,35.2021,35.7913,35.2021,35.6928,50223.235654656,0
+FEMS.US,D,20201222,000000,35.2557,35.2557,34.9946,35.008,27699.312644659,0
+FEMS.US,D,20201223,000000,35.4604,35.6487,35.4604,35.6402,33464.383037692,0
+FEMS.US,D,20201224,000000,35.8467,35.8601,35.8152,35.8601,1373.830703019,0
+FEMS.US,D,20201228,000000,36.6731,36.6731,36.369,36.369,13229.1323328,0
+FEMS.US,D,20201229,000000,36.6913,36.9515,36.6913,36.7152,10025.618425608,0
+FEMS.US,D,20201230,000000,36.9965,37.0969,36.8625,36.9879,31301.17472373,0
+FEMS.US,D,20201231,000000,37.0328,37.0328,36.5661,36.9342,75235.52782233,0
+FEMS.US,D,20210104,000000,37.5454,37.7434,36.9965,37.006,20235.250704893,0
+FEMS.US,D,20210105,000000,37.1504,37.6592,37.1504,37.4316,15698.681891803,0
+FEMS.US,D,20210106,000000,37.2308,37.6669,37.2308,37.3924,15487.484173379,0
+FEMS.US,D,20210107,000000,37.6526,37.8688,37.5368,37.8688,54343.682230454,0
+FEMS.US,D,20210108,000000,38.2742,38.2819,37.8706,38.1403,23480.585942465,0
+FEMS.US,D,20210111,000000,37.6267,37.9147,37.6085,37.7071,16738.987485033,0
+FEMS.US,D,20210112,000000,37.7147,37.9826,37.7147,37.9319,10973.917091999,0
+FEMS.US,D,20210113,000000,38.1566,38.3221,38.0303,38.1786,14522.456974835,0
+FEMS.US,D,20210114,000000,38.4082,38.7591,38.4082,38.5344,25412.731406072,0
+FEMS.US,D,20210115,000000,37.8237,38.038,37.7472,37.884,16361.549978344,0
+FEMS.US,D,20210119,000000,38.4798,38.4798,38.1566,38.3249,142636.87493102,0
+FEMS.US,D,20210120,000000,38.5612,38.6693,38.3814,38.6568,58216.337423744,0
+FEMS.US,D,20210121,000000,38.6501,38.6501,38.3814,38.5267,64691.324899997,0
+FEMS.US,D,20210122,000000,38.0992,38.3001,37.95,38.2733,37167.661842938,0
+FEMS.US,D,20210125,000000,38.3269,38.3269,37.8783,38.1231,132899.82368504,0
+FEMS.US,D,20210126,000000,38.1299,38.2006,37.9778,38.1939,15081.817268682,0
+FEMS.US,D,20210127,000000,37.5005,37.7051,37.2049,37.2997,17715.515549432,0
+FEMS.US,D,20210128,000000,37.159,37.5091,37.1227,37.356,30164.680070624,0
+FEMS.US,D,20210129,000000,37.0969,37.1638,36.6473,36.8099,33918.144472327,0
+FEMS.US,D,20210201,000000,37.3025,37.5005,37.0969,37.4049,23701.193460226,0
+FEMS.US,D,20210202,000000,38.2647,38.2647,38.0275,38.1213,32256.792122939,0
+FEMS.US,D,20210203,000000,38.3001,38.5297,38.2379,38.3967,40122.338834362,0
+FEMS.US,D,20210204,000000,38.5966,38.6405,38.4713,38.565,19062.162387703,0
+FEMS.US,D,20210205,000000,38.7916,38.938,38.7591,38.8213,13540.701244139,0
+FEMS.US,D,20210208,000000,39.0375,39.3005,39.0375,39.1838,18895.922599438,0
+FEMS.US,D,20210209,000000,39.2259,39.5406,39.2259,39.4306,15093.318134537,0
+FEMS.US,D,20210210,000000,39.6218,39.6218,39.3244,39.334,10832.770101963,0
+FEMS.US,D,20210211,000000,39.7749,39.8743,39.6218,39.6391,12102.047479029,0
+FEMS.US,D,20210212,000000,39.7558,39.9452,39.6583,39.6927,19470.965892178,0
+FEMS.US,D,20210216,000000,40.1164,40.2819,39.9987,39.9987,14923.941746494,0
+FEMS.US,D,20210217,000000,40.1527,40.4664,40.1164,40.4664,53217.642909943,0
+FEMS.US,D,20210218,000000,40.1336,40.1336,39.8284,40.1164,12751.323633195,0
+FEMS.US,D,20210219,000000,40.4941,40.6281,40.3765,40.4014,12989.705216368,0
+FEMS.US,D,20210222,000000,40.0628,40.4224,40.0255,40.0743,42334.687211523,0
+FEMS.US,D,20210223,000000,39.9088,40.2244,39.9088,40.2149,72634.241072626,0
+FEMS.US,D,20210224,000000,39.4603,39.9088,39.4603,39.7395,20138.016111757,0
+FEMS.US,D,20210225,000000,40.2101,40.2598,39.3082,39.3082,22300.178892459,0
+FEMS.US,D,20210226,000000,39.487,39.487,38.6501,38.938,677429.22824579,0
+FEMS.US,D,20210301,000000,39.7558,40.1613,39.6391,39.927,37803.346064731,0
+FEMS.US,D,20210302,000000,39.7204,39.7204,39.3789,39.5951,19270.223506349,0
+FEMS.US,D,20210303,000000,39.6218,39.9356,39.5501,39.6755,26775.061243236,0
+FEMS.US,D,20210304,000000,39.73,39.8553,39.0739,39.1733,11171.52287805,0
+FEMS.US,D,20210305,000000,39.1541,39.289,38.8405,39.2871,60996.410360827,0
+FEMS.US,D,20210308,000000,38.5162,38.5162,37.9854,38.081,101160.57052557,0
+FEMS.US,D,20210309,000000,38.39,38.5803,38.1939,38.5143,71421.422491574,0
+FEMS.US,D,20210310,000000,38.7133,38.9294,38.6138,38.8328,47938.745482589,0
+FEMS.US,D,20210311,000000,39.3971,39.8553,39.3435,39.7825,40992.222506289,0
+FEMS.US,D,20210312,000000,39.3607,39.5846,39.3435,39.5501,21260.91883249,0
+FEMS.US,D,20210315,000000,39.5846,39.7653,39.5214,39.7481,23703.284526745,0
+FEMS.US,D,20210316,000000,40.0887,40.3019,40.0532,40.0532,23174.244697425,0
+FEMS.US,D,20210317,000000,39.9519,40.4129,39.6841,40.2867,17228.297050492,0
+FEMS.US,D,20210318,000000,40.126,40.3412,39.9939,39.9987,9305.2460097936,0
+FEMS.US,D,20210319,000000,39.8466,40.323,39.73,40.2025,11522.822053251,0
+FEMS.US,D,20210322,000000,39.5597,39.6487,39.5272,39.6124,21376.973024296,0
+FEMS.US,D,20210323,000000,39.3244,39.3789,38.8854,38.8854,18936.69839656,0
+FEMS.US,D,20210324,000000,38.8539,38.9839,38.5344,38.5765,6749.9627235087,0
+FEMS.US,D,20210325,000000,38.5612,38.6798,38.3479,38.5391,16255.951119131,0
+FEMS.US,D,20210326,000000,38.961,39.2441,38.8653,39.1972,10989.600090892,0
+FEMS.US,D,20210329,000000,39.0968,39.31,38.9351,39.2441,58467.26540603,0
+FEMS.US,D,20210330,000000,39.2134,39.4526,39.2134,39.3531,7391.9201448585,0
+FEMS.US,D,20210331,000000,39.3062,39.6879,39.3062,39.5922,10899.684230572,0
+FEMS.US,D,20210401,000000,39.7529,40.0532,39.7529,39.8897,23359.304084361,0
+FEMS.US,D,20210405,000000,39.9432,40.1623,39.9432,40.0982,7283.1846858676,0
+FEMS.US,D,20210406,000000,40.0791,40.3985,40.0791,40.1987,33023.168002171,0
+FEMS.US,D,20210407,000000,40.1709,40.3526,40.0437,40.1346,26747.877378489,0
+FEMS.US,D,20210408,000000,40.4989,40.6405,40.4262,40.4798,18533.122558382,0
+FEMS.US,D,20210409,000000,39.9155,40.1412,39.8973,40.0714,13341.004391569,0
+FEMS.US,D,20210412,000000,39.7893,39.8993,39.7529,39.7529,7732.7639874644,0
+FEMS.US,D,20210413,000000,39.7529,39.8801,39.6085,39.8362,8505.4130662551,0
+FEMS.US,D,20210414,000000,39.8065,40.1164,39.8065,39.9614,24191.548558944,0
+FEMS.US,D,20210415,000000,40.1709,40.3526,40.0733,40.3115,14348.898453754,0
+FEMS.US,D,20210416,000000,40.4703,40.6071,40.3354,40.5095,7926.187640477,0
+FEMS.US,D,20210419,000000,40.6166,41.0077,40.6166,40.8079,7724.3997213882,0
+FEMS.US,D,20210420,000000,40.8624,40.8672,40.6348,40.7027,8507.5041327742,0
+FEMS.US,D,20210421,000000,40.653,41.1264,40.653,40.9121,5650.0617344859,0
+FEMS.US,D,20210422,000000,40.8337,40.8978,40.653,40.8175,16730.623218957,0
+FEMS.US,D,20210423,000000,40.8978,41.0967,40.7352,41.0948,4863.8207233213,0
+FEMS.US,D,20210426,000000,41.3397,41.3445,41.1446,41.2067,10274.455341375,0
+FEMS.US,D,20210427,000000,41.5893,41.686,41.2469,41.3091,46234.52626956,0
+FEMS.US,D,20210428,000000,41.7089,41.8886,41.5271,41.7232,12742.959367119,0
+FEMS.US,D,20210429,000000,42.1718,42.1718,41.7538,42.0445,23344.666618727,0
+FEMS.US,D,20210430,000000,41.9078,41.9078,41.4621,41.4946,12543.26251455,0
+FEMS.US,D,20210503,000000,41.2536,41.4707,41.2087,41.3387,17089.241126974,0
+FEMS.US,D,20210504,000000,40.8175,40.8175,40.5582,40.6969,26517.860061393,0
+FEMS.US,D,20210505,000000,40.8978,41.244,40.872,41.1417,16117.940728874,0
+FEMS.US,D,20210506,000000,41.2641,41.4162,41.1628,41.3033,4030.530715478,0
+FEMS.US,D,20210507,000000,41.8543,42.1182,41.7452,42.0445,7067.804834405,0
+FEMS.US,D,20210510,000000,42.1996,42.2263,41.8543,41.8543,7352.1898809965,0
+FEMS.US,D,20210511,000000,40.7983,41.2985,40.7983,41.0355,20930.530322478,0
+FEMS.US,D,20210512,000000,40.1891,40.4626,39.5751,39.7529,27413.882064808,0
+FEMS.US,D,20210513,000000,39.7893,39.971,39.5253,39.6621,6866.0169153162,0
+FEMS.US,D,20210514,000000,39.9069,39.9882,39.5721,39.6621,3980.3451190207,0
+FEMS.US,D,20210517,000000,39.2345,39.4344,38.8892,39.1972,9019.8154299426,0
+FEMS.US,D,20210518,000000,40.4703,40.5975,40.3105,40.3105,5914.5816491463,0
+FEMS.US,D,20210519,000000,40.1623,40.6979,40.1623,40.4406,5153.4334362104,0
+FEMS.US,D,20210520,000000,40.3985,40.4626,40.1623,40.3995,3602.9076123313,0
+FEMS.US,D,20210521,000000,40.5554,40.7352,40.2627,40.3631,9359.613739289,0
+FEMS.US,D,20210524,000000,40.7983,41.0163,40.7754,40.9485,8293.1698145711,0
+FEMS.US,D,20210525,000000,41.1541,41.1541,40.8442,40.9772,8828.4828434491,0
+FEMS.US,D,20210526,000000,41.3512,41.5616,41.2345,41.486,79018.2671553,0
+FEMS.US,D,20210527,000000,41.8457,42.0082,41.7357,41.8878,15633.858829713,0
+FEMS.US,D,20210528,000000,41.9527,42.3631,41.8982,42.1325,15795.916484939,0
+FEMS.US,D,20210601,000000,42.8805,42.9771,42.6892,42.8154,24826.187247477,0
+FEMS.US,D,20210602,000000,42.8996,43.1015,42.6174,42.9284,36561.252552412,0
+FEMS.US,D,20210603,000000,42.7619,45.483,42.5811,45.483,5811.0738564531,0
+FEMS.US,D,20210604,000000,43.1368,43.3004,42.9446,43.3004,18433.796898727,0
+FEMS.US,D,20210607,000000,42.8719,43.0001,42.7639,42.9254,10287.00174049,0
+FEMS.US,D,20210608,000000,42.8805,42.8805,42.6174,42.7409,22357.683221734,0
+FEMS.US,D,20210609,000000,42.8537,42.8537,42.627,42.6768,6947.5685095594,0
+FEMS.US,D,20210610,000000,42.7639,43.0364,42.7639,43.0134,4258.456966055,0
+FEMS.US,D,20210611,000000,43.0278,43.1186,42.7275,42.7858,5401.2248187184,0
+FEMS.US,D,20210614,000000,42.8279,43.0278,42.8279,42.8729,11642.012844837,0
+FEMS.US,D,20210615,000000,42.8375,42.936,42.7007,42.8901,34568.466159754,0
+FEMS.US,D,20210616,000000,42.7361,42.7725,42.1718,42.3822,253537.63330235,0
+FEMS.US,D,20210617,000000,42.5266,42.6911,42.2904,42.4635,124646.38413434,0
+FEMS.US,D,20210618,000000,42.3181,42.408,42.145,42.1814,33546.980165195,0
+FEMS.US,D,20210621,000000,42.1996,42.5907,42.1545,42.4912,30826.502623905,0
+FEMS.US,D,20210622,000000,42.2541,42.5869,42.19,42.5467,12245.285535585,0
+FEMS.US,D,20210623,000000,42.5448,42.6088,42.3277,42.3889,30406.198253575,0
+FEMS.US,D,20210624,000000,42.7122,42.804,42.6759,42.7763,9269.6978789696,0
+FEMS.US,D,20210625,000000,42.9781,42.9781,42.6577,42.7485,17207.386385301,0
+FEMS.US,D,20210628,000000,43.089,43.1445,42.8595,42.9915,19735.485806838,0
+FEMS.US,D,20210629,000000,42.7304,42.8853,42.4645,42.8853,18297.877574989,0
+FEMS.US,D,20210630,000000,42.8585,42.9695,42.6691,42.8202,13814.630958135,0
+FEMS.US,D,20210701,000000,43.0699,43.0699,42.6653,42.8585,68371.601973533,0
+FEMS.US,D,20210702,000000,42.936,43.1445,42.8232,43.024,24931.786106689,0
+FEMS.US,D,20210706,000000,42.9044,42.9044,42.5649,42.6653,8822.2096438919,0
+FEMS.US,D,20210707,000000,42.6022,42.6892,42.2808,42.6845,10760.628307056,0
+FEMS.US,D,20210708,000000,42.189,42.3898,42.0972,42.2665,18667.996348862,0
+FEMS.US,D,20210709,000000,42.2339,42.6481,42.2339,42.5276,18793.460340004,0
+FEMS.US,D,20210712,000000,42.5448,42.6481,42.5448,42.6481,2804.1202020524,0
+FEMS.US,D,20210713,000000,42.1794,42.2158,41.8944,41.9671,10111.352152889,0
+FEMS.US,D,20210714,000000,42.2894,42.3353,42.0982,42.2713,17710.287883134,0
+FEMS.US,D,20210715,000000,42.6108,42.7304,42.409,42.5161,7770.4031848074,0
+FEMS.US,D,20210716,000000,42.4367,42.5649,42.2713,42.3334,12231.693603211,0
+FEMS.US,D,20210719,000000,41.6744,41.6744,41.3712,41.5549,7678.396257969,0
+FEMS.US,D,20210720,000000,40.9399,41.5415,40.8069,41.4822,9938.8391650672,0
+FEMS.US,D,20210721,000000,41.1235,41.6008,41.1235,41.5004,8773.0695806941,0
+FEMS.US,D,20210722,000000,41.8399,41.8399,41.6371,41.7576,3350.9340967852,0
+FEMS.US,D,20210723,000000,41.6103,41.6658,41.4076,41.5281,14441.950913852,0
+FEMS.US,D,20210726,000000,41.1876,41.399,41.1876,41.3329,31240.533794678,0
+FEMS.US,D,20210727,000000,40.3985,40.3985,39.9203,39.9939,123427.29235372,0
+FEMS.US,D,20210728,000000,40.3057,40.6271,39.9843,40.4989,13912.91108453,0
+FEMS.US,D,20210729,000000,41.0413,41.0814,40.8576,41.0077,21521.256614112,0
+FEMS.US,D,20210730,000000,40.8672,40.8758,40.5907,40.6099,9012.4966971259,0
+FEMS.US,D,20210802,000000,41.2421,41.3808,41.0125,41.0125,106322.36822786,0
+FEMS.US,D,20210803,000000,41.0049,41.1149,40.6778,41.0757,9293.7451439388,0
+FEMS.US,D,20210804,000000,41.3531,41.376,41.0001,41.1082,10521.201190624,0
+FEMS.US,D,20210805,000000,41.0872,41.1005,40.8394,40.8892,5891.5799174367,0
+FEMS.US,D,20210806,000000,40.6271,40.6644,40.454,40.564,5766.1159262934,0
+FEMS.US,D,20210809,000000,40.6548,40.6548,40.4262,40.4941,10730.30784253,0
+FEMS.US,D,20210810,000000,40.5458,40.6367,40.4262,40.542,1865.2313349968,0
+FEMS.US,D,20210811,000000,40.738,40.738,40.3985,40.5162,6218.8318276688,0
+FEMS.US,D,20210812,000000,40.6462,40.6702,40.5812,40.6405,21231.643901222,0
+FEMS.US,D,20210813,000000,40.6089,40.6558,40.3612,40.6271,18620.947352182,0
+FEMS.US,D,20210816,000000,40.3516,40.3516,40.1316,40.1919,11088.925750547,0
+FEMS.US,D,20210817,000000,39.5731,39.5731,39.1034,39.3426,24288.78315208,0
+FEMS.US,D,20210818,000000,39.7376,39.9384,39.6725,39.6725,6820.013451897,0
+FEMS.US,D,20210819,000000,38.7821,39.0575,38.7362,39.0298,11881.439961269,0
+FEMS.US,D,20210820,000000,38.9657,39.2202,38.9657,39.0681,2187.2555789313,0
+FEMS.US,D,20210823,000000,39.6266,40.0217,39.6266,39.9987,35059.866791732,0
+FEMS.US,D,20210824,000000,40.234,40.3975,40.0494,40.2627,10991.691157412,0
+FEMS.US,D,20210825,000000,40.5716,40.828,40.5362,40.7878,12046.634216275,0
+FEMS.US,D,20210826,000000,40.6874,40.7007,40.4655,40.4655,5277.8518940942,0
+FEMS.US,D,20210827,000000,40.8758,40.9399,40.8576,40.8939,10899.684230572,0
+FEMS.US,D,20210830,000000,40.9666,41.0193,40.9389,40.9666,5104.2933730126,0
+FEMS.US,D,20210831,000000,41.2794,41.5004,41.2612,41.3971,11393.175929069,0
+FEMS.US,D,20210901,000000,41.8122,41.8379,41.6189,41.686,12811.964562249,0
+FEMS.US,D,20210902,000000,41.8217,41.8944,41.5099,41.5941,16689.847421836,0
+FEMS.US,D,20210903,000000,41.6563,41.8303,41.6467,41.7461,14538.139973728,0
+FEMS.US,D,20210907,000000,41.6563,41.8122,41.6371,41.6524,8044.3328988036,0
+FEMS.US,D,20210908,000000,41.1331,41.1331,40.7658,40.7658,5029.0149783266,0
+FEMS.US,D,20210909,000000,41.0049,41.2325,40.8854,41.1541,18228.87237986,0
+FEMS.US,D,20210910,000000,41.5549,41.5682,41.1331,41.1847,4921.3250525953,0
+FEMS.US,D,20210913,000000,41.6563,41.8667,41.6142,41.7155,37877.578926157,0
+FEMS.US,D,20210914,000000,41.6744,41.6744,41.3435,41.3636,4300.2782964361,0
+FEMS.US,D,20210915,000000,41.3167,41.5377,41.2612,41.4688,8500.1853999575,0
+FEMS.US,D,20210916,000000,40.9399,40.9399,40.4712,40.6252,34471.231566617,0
+FEMS.US,D,20210917,000000,40.674,40.7103,40.454,40.629,4977.7838486098,0
+FEMS.US,D,20210920,000000,39.6639,39.7529,39.094,39.3521,30243.095065088,0
+FEMS.US,D,20210921,000000,39.7099,39.9384,39.4985,39.8007,80251.996401542,0
+FEMS.US,D,20210922,000000,40.343,40.4444,40.1316,40.2101,4558.5250115393,0
+FEMS.US,D,20210923,000000,40.4855,40.6625,40.3641,40.4855,32852.746080869,0
+FEMS.US,D,20210924,000000,40.0638,40.2408,40.0638,40.1776,7252.8642213414,0
+FEMS.US,D,20210927,000000,40.2149,40.2244,39.9997,40.1489,5118.930838646,0
+FEMS.US,D,20210928,000000,40.4014,40.4014,39.421,39.5884,100325.18945121,0
+FEMS.US,D,20210929,000000,39.3933,39.5425,39.1503,39.1503,28939.315090458,0
+FEMS.US,D,20210930,000000,39.9346,40.0274,39.487,39.487,6638.0906647393,0
+FEMS.US,D,20211001,000000,39.4114,39.6639,39.3607,39.6353,9390.9797370748,0
+FEMS.US,D,20211004,000000,39.533,39.533,38.7171,38.9218,8356.9473434023,0
+FEMS.US,D,20211005,000000,39.2164,39.4488,39.1695,39.1695,14323.805655525,0
+FEMS.US,D,20211006,000000,38.6922,38.9447,38.6501,38.9399,46685.151104416,0
+FEMS.US,D,20211007,000000,39.7855,39.7855,39.5587,39.6917,3789.0125325272,0
+FEMS.US,D,20211008,000000,39.5425,39.598,39.3837,39.4956,11281.3038703,0
+FEMS.US,D,20211011,000000,39.421,39.7759,39.3837,39.3837,37080.882582397,0
+FEMS.US,D,20211012,000000,39.2623,39.4019,39.1599,39.2441,4984.057048167,0
+FEMS.US,D,20211013,000000,39.2441,39.3837,39.0662,39.2795,8403.996340081,0
+FEMS.US,D,20211014,000000,39.2623,39.2709,39.0853,39.202,12538.034848252,0
+FEMS.US,D,20211015,000000,39.3933,39.6639,39.3837,39.5244,12268.287267295,0
+FEMS.US,D,20211018,000000,39.5148,39.7462,39.5148,39.5425,5187.9360337748,0
+FEMS.US,D,20211019,000000,39.7386,39.7759,39.6305,39.6678,7974.2821704152,0
+FEMS.US,D,20211020,000000,39.6353,39.9528,39.6353,39.8007,4360.9192254887,0
+FEMS.US,D,20211021,000000,39.3369,39.3369,39.094,39.181,5018.5596457314,0
+FEMS.US,D,20211022,000000,39.1312,39.3092,38.8701,39.2096,11781.068768354,0
+FEMS.US,D,20211025,000000,39.3741,39.6353,39.3646,39.5224,6247.061225676,0
+FEMS.US,D,20211026,000000,39.3693,39.4679,39.113,39.113,5039.4703109219,0
+FEMS.US,D,20211027,000000,39.0193,39.1695,38.9313,38.9313,3154.3738439941,0
+FEMS.US,D,20211028,000000,38.5908,38.7295,38.4311,38.6836,7809.0879154099,0
+FEMS.US,D,20211029,000000,38.5573,38.6157,38.3279,38.4387,8434.3168046073,0
+FEMS.US,D,20211101,000000,38.236,38.805,38.236,38.7209,9348.1128734342,0
+FEMS.US,D,20211102,000000,38.0954,38.3661,38.0113,38.0199,12885.151890416,0
+FEMS.US,D,20211103,000000,38.1423,38.7295,38.1279,38.5908,7466.1530062849,0
+FEMS.US,D,20211104,000000,38.4503,38.7487,38.2733,38.5153,11612.73791357,0
+FEMS.US,D,20211105,000000,38.7018,38.7018,38.3297,38.5019,6790.7385206303,0
+FEMS.US,D,20211108,000000,38.8874,38.8892,38.6549,38.8519,3615.4540114456,0
+FEMS.US,D,20211109,000000,39.0385,39.0385,38.7678,38.9084,3556.9041489121,0
+FEMS.US,D,20211110,000000,39.1599,39.1599,38.6645,38.7553,6609.861266732,0
+FEMS.US,D,20211111,000000,39.2623,39.487,39.2623,39.4019,2506.1432230871,0
+FEMS.US,D,20211112,000000,39.4114,39.533,39.3933,39.4679,3475.352554669,0
+FEMS.US,D,20211115,000000,39.4019,39.4775,39.1408,39.2996,3317.4770324803,0
+FEMS.US,D,20211116,000000,38.9351,39.1972,38.6176,38.6922,9267.6068124506,0
+FEMS.US,D,20211117,000000,38.786,38.786,38.5153,38.5573,4059.8056467448,0
+FEMS.US,D,20211118,000000,38.3279,38.3279,37.9185,38.0744,6760.418056104,0
+FEMS.US,D,20211119,000000,38.2121,38.236,37.9644,38.0399,10532.702056479,0
+FEMS.US,D,20211122,000000,38.0113,38.0113,37.6937,37.7931,29629.367041746,0
+FEMS.US,D,20211123,000000,37.7492,37.7492,37.3666,37.6085,9374.2512049224,0
+FEMS.US,D,20211124,000000,37.6372,37.8429,37.4976,37.7636,32952.071740524,0
+FEMS.US,D,20211126,000000,36.8444,36.9094,36.2934,36.7114,20302.164833502,0
+FEMS.US,D,20211129,000000,37.2738,37.2738,36.7879,37.0251,9656.5451849948,0
+FEMS.US,D,20211130,000000,37.049,37.3943,36.6215,36.9496,17783.475211301,0
+FEMS.US,D,20211201,000000,37.3867,37.7826,37.028,37.028,5233.939497194,0
+FEMS.US,D,20211202,000000,37.2556,37.3474,37.1428,37.2633,4601.3918751799,0
+FEMS.US,D,20211203,000000,37.5445,37.6334,37.2269,37.4536,24049.356035649,0
+FEMS.US,D,20211206,000000,37.0768,37.5349,37.0768,37.2958,21817.142526557,0
+FEMS.US,D,20211207,000000,37.9089,38.1509,37.8429,38.0217,23206.656228469,0
+FEMS.US,D,20211208,000000,38.0113,38.4215,38.0017,38.2637,7851.9547790505,0
+FEMS.US,D,20211209,000000,38.1231,38.1231,37.8247,37.8945,8651.787722589,0
+FEMS.US,D,20211210,000000,37.8247,37.9089,37.6516,37.7558,9292.6996106793,0
+FEMS.US,D,20211213,000000,37.7119,37.796,37.4508,37.5426,73361.932221257,0
+FEMS.US,D,20211214,000000,37.3293,37.3293,37.0528,37.2317,10607.980451164,0
+FEMS.US,D,20211215,000000,37.1705,37.4316,36.8138,37.3446,13186.265469159,0
+FEMS.US,D,20211216,000000,37.796,37.9185,37.5101,37.5913,16455.647971701,0
+FEMS.US,D,20211217,000000,37.0682,37.1801,36.7314,36.8204,35772.920474728,0
+FEMS.US,D,20211220,000000,36.0964,37.7434,35.9529,37.2346,90289.115693005,0
+FEMS.US,D,20211221,000000,37.115,37.3646,37.0682,37.3646,10869.363766046,0
+FEMS.US,D,20211222,000000,37.246,37.5445,37.1236,37.5015,7353.235414256,0
+FEMS.US,D,20211223,000000,38.0217,38.3125,38.0217,38.2608,16859.223809879,0
+FEMS.US,D,20211227,000000,38.6042,38.8137,38.5181,38.7792,12747.141500158,0
+FEMS.US,D,20211228,000000,38.6128,38.6128,38.3651,38.4655,9543.6275929658,0
+FEMS.US,D,20211229,000000,38.3365,38.4129,38.1652,38.3546,17731.198548325,0
+FEMS.US,D,20211230,000000,38.3154,38.4417,38.1652,38.2704,16432.646239991,0
+FEMS.US,D,20211231,000000,38.1844,38.5469,38.1844,38.3221,41466.894606115,0
+FEMS.US,D,20220103,000000,38.6511,38.8806,38.6511,38.8233,15371.429981572,0
+FEMS.US,D,20220104,000000,38.5946,38.7085,38.4129,38.5095,102611.7706898,0
+FEMS.US,D,20220105,000000,38.4798,38.6989,38.0275,38.0706,14955.30774428,0
+FEMS.US,D,20220106,000000,38.0313,38.1844,37.9175,38.0983,11964.037088772,0
+FEMS.US,D,20220107,000000,38.3269,38.3365,38.0313,38.3365,4887.8679882904,0
+FEMS.US,D,20220110,000000,38.28,38.3269,37.9175,38.2608,99220.060795888,0
+FEMS.US,D,20220111,000000,38.1365,38.6224,38.1365,38.5679,8227.3012192209,0
+FEMS.US,D,20220112,000000,38.8519,39.2144,38.7659,39.2144,12703.229103258,0
+FEMS.US,D,20220113,000000,38.8615,38.9467,38.5564,38.6463,38882.336388563,0
+FEMS.US,D,20220114,000000,38.5277,38.8902,38.5277,38.8347,4923.4161191144,0
+FEMS.US,D,20220118,000000,38.2982,38.4608,38.0648,38.1892,10795.130904621,0
+FEMS.US,D,20220119,000000,38.6798,38.961,38.6798,38.7697,16548.700431799,0
+FEMS.US,D,20220120,000000,39.2804,39.4144,38.8998,38.9275,5962.6761790846,0
+FEMS.US,D,20220121,000000,38.7754,38.8423,38.1844,38.3594,8596.374459834,0
+FEMS.US,D,20220124,000000,37.8601,37.8601,36.9917,37.6717,14800.568821869,0
+FEMS.US,D,20220125,000000,37.3733,37.8696,37.1638,37.7425,7128.4457634576,0
+FEMS.US,D,20220126,000000,37.9835,38.0983,37.4564,37.4564,4972.5561823122,0
+FEMS.US,D,20220127,000000,37.7644,37.7644,37.2786,37.4689,5385.5418198255,0
+FEMS.US,D,20220128,000000,37.3255,37.6219,37.1446,37.5167,6908.8837789569,0
+FEMS.US,D,20220131,000000,37.9271,38.6511,37.8506,38.4713,10092.532554218,0
+FEMS.US,D,20220201,000000,38.6224,38.9189,38.499,38.7381,8247.1663511519,0
+FEMS.US,D,20220202,000000,38.7563,38.7563,38.4321,38.6272,7650.1668599618,0
+FEMS.US,D,20220203,000000,38.1269,38.3555,38.06,38.17,2975.5876566149,0
+FEMS.US,D,20220204,000000,37.8888,38.1844,37.8792,38.0524,6671.5477290441,0
+FEMS.US,D,20220207,000000,38.4034,38.785,38.4034,38.5851,6260.6531580499,0
+FEMS.US,D,20220208,000000,38.5277,38.9849,38.5277,38.8118,14573.688104552,0
+FEMS.US,D,20220209,000000,39.1858,39.51,38.9944,39.3417,6077.6848376326,0
+FEMS.US,D,20220210,000000,39.3092,39.8055,39.1781,39.2288,5534.0075426784,0
+FEMS.US,D,20220211,000000,39.4335,39.7386,39.0289,39.0289,8179.2066892826,0
+FEMS.US,D,20220214,000000,38.8998,38.9657,38.3842,38.6415,34293.490912498,0
+FEMS.US,D,20220215,000000,39.0136,39.3474,38.9467,39.3092,9515.3981949586,0
+FEMS.US,D,20220216,000000,39.4526,39.7099,39.3024,39.6028,4047.2592476304,0
+FEMS.US,D,20220217,000000,39.2613,39.2709,38.9399,38.9399,1892.4151997445,0
+FEMS.US,D,20220218,000000,38.9285,39.137,38.9094,39.1092,9537.3543934087,0
+FEMS.US,D,20220222,000000,38.4798,38.6415,38.2608,38.4894,7693.0337236024,0
+FEMS.US,D,20220223,000000,38.718,38.718,38.3651,38.3651,8156.204957573,0
+FEMS.US,D,20220224,000000,36.5536,37.4307,36.4292,37.3781,26641.232986017,0
+FEMS.US,D,20220225,000000,37.7262,38.0026,37.5741,38.0026,40886.623647077,0
+FEMS.US,D,20220228,000000,37.4211,37.9079,37.4211,37.6219,16017.569535959,0
+FEMS.US,D,20220301,000000,37.6784,37.9175,37.4785,37.6879,8622.5127913222,0
+FEMS.US,D,20220302,000000,37.8123,38.1834,37.4985,38.1221,15898.378744373,0
+FEMS.US,D,20220303,000000,39.5387,39.5387,37.8219,38.28,5257.9867621631,0
+FEMS.US,D,20220304,000000,38.1461,38.5851,37.4881,37.6306,45867.544095466,0
+FEMS.US,D,20220307,000000,37.4211,37.5454,36.5344,36.6206,12071.727014503,0
+FEMS.US,D,20220308,000000,36.6579,37.0682,36.2867,36.6072,13052.43721194,0
+FEMS.US,D,20220309,000000,37.0873,37.335,36.9209,37.3197,12923.836621018,0
+FEMS.US,D,20220310,000000,37.1734,37.4594,36.3432,36.9352,24505.208536802,0
+FEMS.US,D,20220311,000000,37.4402,37.4402,36.5823,36.5823,15189.507194413,0
+FEMS.US,D,20220314,000000,36.2867,36.5154,35.8487,35.9434,27820.594502764,0
+FEMS.US,D,20220315,000000,35.3331,35.7617,35.2614,35.6507,12507.714383726,0
+FEMS.US,D,20220316,000000,36.6378,37.0777,36.1529,37.0777,8182.3432890612,0
+FEMS.US,D,20220317,000000,37.049,37.7358,37.049,37.6812,28189.667743377,0
+FEMS.US,D,20220318,000000,37.4307,38.0121,37.4307,38.0121,7224.6348233341,0
+FEMS.US,D,20220321,000000,38.0409,38.2886,38.0313,38.1652,9106.5946904834,0
+FEMS.US,D,20220322,000000,38.6128,38.6415,38.4445,38.6253,13529.200378284,0
+FEMS.US,D,20220323,000000,38.6128,38.8328,38.5086,38.7659,5505.7781446711,0
+FEMS.US,D,20220324,000000,38.7563,39.1092,38.7563,39.0949,7574.8884652758,0
+FEMS.US,D,20220325,000000,38.9467,38.9849,38.7267,38.9371,2013.6970578497,0
+FEMS.US,D,20220328,000000,38.8032,38.8797,38.4206,38.8797,7890.6395096531,0
+FEMS.US,D,20220329,000000,39.2814,39.3771,39.0327,39.3034,9949.2944976624,0
+FEMS.US,D,20220330,000000,39.31,39.3981,39.0614,39.3005,9954.5221639601,0
+FEMS.US,D,20220331,000000,39.2336,39.2336,38.8605,38.8681,5434.6818830233,0
+FEMS.US,D,20220401,000000,39.3866,39.4823,39.1092,39.2451,8718.7018511987,0
+FEMS.US,D,20220404,000000,40.037,40.1805,39.9318,40.1805,6656.9102634108,0
+FEMS.US,D,20220405,000000,40.2187,40.2187,39.4918,39.7214,7013.4371049096,0
+FEMS.US,D,20220406,000000,39.3196,39.4631,39.0519,39.0805,22381.730486702,0
+FEMS.US,D,20220407,000000,38.7171,38.9371,38.5641,38.9083,2949.4493251267,0
+FEMS.US,D,20220408,000000,38.8032,39.3195,38.8032,39.1236,4389.1486234959,0
+FEMS.US,D,20220411,000000,38.753,38.8319,38.5353,38.6405,3682.3681400554,0
+FEMS.US,D,20220412,000000,38.6884,38.8556,38.2676,38.4732,4031.5762487375,0
+FEMS.US,D,20220413,000000,38.8295,39.1475,38.7362,38.9853,8849.3935086396,0
+FEMS.US,D,20220414,000000,39.0805,39.0805,38.6059,38.9409,4106.8546434235,0
+FEMS.US,D,20220418,000000,38.6119,39.1475,38.6114,38.8509,72991.813447384,0
+FEMS.US,D,20220419,000000,38.8864,39.2336,38.7745,39.0582,6436.3027456505,0
+FEMS.US,D,20220420,000000,38.698,38.698,38.4398,38.5162,19467.8292924,0
+FEMS.US,D,20220421,000000,38.5258,38.546,37.9668,37.9668,9037.5894953546,0
+FEMS.US,D,20220422,000000,37.9806,38.1032,37.3685,37.3685,20417.17349205,0
+FEMS.US,D,20220425,000000,36.8233,37.0815,36.5747,36.852,17379.899373124,0
+FEMS.US,D,20220426,000000,36.5747,36.5747,35.9338,35.9338,14680.332497024,0
+FEMS.US,D,20220427,000000,36.5651,36.6607,36.2112,36.4956,6960.1149086737,0
+FEMS.US,D,20220428,000000,36.3068,36.9668,36.3068,36.8233,9744.3699787951,0
+FEMS.US,D,20220429,000000,37.1676,37.225,36.546,36.6991,55176.972238298,0
+FEMS.US,D,20220502,000000,36.4216,36.5268,35.9529,36.1538,14643.73883294,0
+FEMS.US,D,20220503,000000,36.6512,36.8501,36.4839,36.7755,7454.6521404301,0
+FEMS.US,D,20220504,000000,36.5937,37.4642,36.3355,37.4642,40890.805780115,0
+FEMS.US,D,20220505,000000,36.7755,36.9476,36.0486,36.2208,12713.684435853,0
+FEMS.US,D,20220506,000000,36.0486,36.1729,35.8669,36.1251,8045.3784320631,0
+FEMS.US,D,20220509,000000,35.1974,35.5962,35.0156,35.0156,7010.300505131,0
+FEMS.US,D,20220510,000000,35.2404,35.379,34.8349,35.0061,4787.4967953758,0
+FEMS.US,D,20220511,000000,35.0061,35.1782,34.4418,34.4418,8259.7127502662,0
+FEMS.US,D,20220512,000000,34.0688,34.4035,33.9071,34.0975,16123.168395172,0
+FEMS.US,D,20220513,000000,34.7287,35.1017,34.7287,35.1017,7357.4175472941,0
+FEMS.US,D,20220516,000000,35.0634,35.2547,34.9295,35.0634,21848.508524343,0
+FEMS.US,D,20220517,000000,35.666,35.7712,35.3599,35.6591,11007.374156304,0
+FEMS.US,D,20220518,000000,35.3695,35.5895,34.8339,34.8339,4563.752677837,0
+FEMS.US,D,20220519,000000,35.2451,35.7233,35.2451,35.6373,11208.116542133,0
+FEMS.US,D,20220520,000000,35.8477,35.8477,35.2069,35.6086,41314.246750224,0
+FEMS.US,D,20220523,000000,35.9338,36.2973,35.8956,36.106,6031.6813742134,0
+FEMS.US,D,20220524,000000,35.819,35.9242,35.5417,35.7329,4905.6420537024,0
+FEMS.US,D,20220525,000000,35.6503,36.1633,35.6503,35.9816,19825.401667158,0
+FEMS.US,D,20220526,000000,35.8573,36.2733,35.8573,36.1538,21714.680267124,0
+FEMS.US,D,20220527,000000,36.1729,36.4781,36.1078,36.365,15289.878387329,0
+FEMS.US,D,20220531,000000,37.2059,37.3781,37.0911,37.1676,22287.632493345,0
+FEMS.US,D,20220601,000000,37.3781,37.445,36.852,37.2611,210701.09012626,0
+FEMS.US,D,20220602,000000,37.3971,37.8013,37.359,37.6685,14585.188970407,0
+FEMS.US,D,20220603,000000,37.3302,37.5694,37.0242,37.1982,66163.435729411,0
+FEMS.US,D,20220606,000000,37.4737,37.4833,36.9668,37.0146,9749.5976450927,0
+FEMS.US,D,20220607,000000,36.8138,37.3971,36.8138,37.3971,9044.9082281713,0
+FEMS.US,D,20220608,000000,37.0146,37.0338,36.6129,36.6129,10203.359079728,0
+FEMS.US,D,20220609,000000,36.6129,36.6512,36.3547,36.4025,23236.976692995,0
+FEMS.US,D,20220610,000000,36.2016,36.2016,35.6182,35.6565,83878.951278842,0
+FEMS.US,D,20220613,000000,35.0634,35.0634,34.6043,34.6043,395936.1266502,0
+FEMS.US,D,20220614,000000,34.9104,34.9582,34.6331,34.8243,28694.660307728,0
+FEMS.US,D,20220615,000000,35.0826,35.5607,35.0336,35.359,12771.188765127,0
+FEMS.US,D,20220616,000000,34.5852,34.6025,34.0879,34.452,38499.671215577,0
+FEMS.US,D,20220617,000000,34.5087,34.6904,34.3366,34.3366,35305.56710772,0
+FEMS.US,D,20220621,000000,34.8052,34.8722,34.61,34.7012,7772.4942513265,0
+FEMS.US,D,20220622,000000,34.26,34.5852,34.1835,34.2907,14026.874209819,0
+FEMS.US,D,20220623,000000,34.2862,34.2862,33.954,34.1256,10362.280135176,0
+FEMS.US,D,20220624,000000,34.2827,34.6546,34.2827,34.4491,21683.563612176,0
+FEMS.US,D,20220627,000000,34.8504,35.1342,34.8504,34.9087,3188.00803308,0
+FEMS.US,D,20220628,000000,35.1342,35.232,34.5665,34.6546,6691.7514771285,0
+FEMS.US,D,20220629,000000,34.2338,34.6155,34.1457,34.3317,13839.224615396,0
+FEMS.US,D,20220630,000000,34.0185,34.1457,33.6564,33.9989,46311.947465166,0
+FEMS.US,D,20220701,000000,33.6074,33.8022,33.2649,33.3824,223513.08243464,0
+FEMS.US,D,20220705,000000,32.3254,32.619,32.1297,32.619,114711.06853388,0
+FEMS.US,D,20220706,000000,32.2862,32.3841,32.0164,32.2373,29654.605492323,0
+FEMS.US,D,20220707,000000,32.5113,33.0105,32.5113,32.7951,37790.156761356,0
+FEMS.US,D,20220708,000000,32.9126,33.1181,32.7658,32.8734,11978.53146532,0
+FEMS.US,D,20220711,000000,32.3841,32.3841,32.1101,32.1762,9967.6340906075,0
+FEMS.US,D,20220712,000000,32.0122,32.2667,31.9926,32.0807,38884.501826557,0
+FEMS.US,D,20220713,000000,31.5718,32.0416,31.5718,31.8067,9800.0593093815,0
+FEMS.US,D,20220714,000000,31.5327,31.748,31.4201,31.7284,3289.1659802835,0
+FEMS.US,D,20220715,000000,31.5229,31.9143,31.5229,31.8263,7974.107272486,0
+FEMS.US,D,20220718,000000,32.3547,32.3645,32.1101,32.1101,5111.030827393,0
+FEMS.US,D,20220719,000000,32.6581,32.8245,32.5896,32.7951,13479.551914228,0
+FEMS.US,D,20220720,000000,32.7071,32.7854,32.6376,32.7266,6751.0157290255,0
+FEMS.US,D,20220721,000000,32.6875,32.8441,32.4575,32.7071,25758.491828818,0
+FEMS.US,D,20220722,000000,32.8049,32.893,32.5505,32.5896,10506.121344913,0
+FEMS.US,D,20220725,000000,32.8539,32.9713,32.7875,32.8832,11077.306117506,0
+FEMS.US,D,20220726,000000,32.9909,33.1475,32.6875,32.7756,19395.759129463,0
+FEMS.US,D,20220727,000000,32.9909,33.3823,32.973,33.2747,7853.535173799,0
+FEMS.US,D,20220728,000000,33.3432,33.5194,33.139,33.4215,10715.589821445,0
+FEMS.US,D,20220729,000000,33.2558,33.5487,33.1768,33.4411,4873.973819805,0
+FEMS.US,D,20220801,000000,33.3824,33.5977,33.2943,33.4704,170159.92876564,0
+FEMS.US,D,20220802,000000,33.3334,33.4215,32.9419,32.9419,25465.235961673,0
+FEMS.US,D,20220803,000000,32.9615,33.3103,32.9615,33.1377,15326.9616975,0
+FEMS.US,D,20220804,000000,33.1377,33.6466,33.1377,33.3236,6689.7078822355,0
+FEMS.US,D,20220805,000000,33.5879,33.8423,33.5781,33.813,12814.361776556,0
+FEMS.US,D,20220808,000000,33.9696,34.0968,33.9598,34.0185,4991.4805261525,0
+FEMS.US,D,20220809,000000,34.0772,34.1751,33.9696,34.0747,12661.092159581,0
+FEMS.US,D,20220810,000000,34.3512,34.7036,34.3512,34.635,3438.3484074725,0
+FEMS.US,D,20220811,000000,34.5861,34.8406,34.4002,34.4002,12339.225963934,0
+FEMS.US,D,20220812,000000,34.7525,35.0852,34.7525,35.0363,2632.150222184,0
+FEMS.US,D,20220815,000000,34.7231,34.8993,34.6448,34.7329,3124.656591397,0
+FEMS.US,D,20220816,000000,34.8944,35.1048,34.8357,35.0657,4008.5113826195,0
+FEMS.US,D,20220817,000000,34.8797,35.0314,34.8504,34.9286,3152.2451224525,0
+FEMS.US,D,20220818,000000,34.8993,35.144,34.8308,35.144,5470.703528561,0
+FEMS.US,D,20220819,000000,34.9776,34.9776,34.684,34.7931,11106.938243455,0
+FEMS.US,D,20220822,000000,34.8112,34.9482,34.7403,34.9091,5681.19380254,0
+FEMS.US,D,20220823,000000,34.9678,35.2908,34.9286,35.1322,13213.884578138,0
+FEMS.US,D,20220824,000000,35.0559,35.1537,34.8944,35.1537,4254.764567226,0
+FEMS.US,D,20220825,000000,35.369,35.555,35.1342,35.3788,22746.232956536,0
+FEMS.US,D,20220826,000000,35.4698,35.4698,35.0559,35.0852,11800.738709628,0
+FEMS.US,D,20220829,000000,35.0657,35.2464,35.0657,35.2125,8064.025447778,0
+FEMS.US,D,20220830,000000,35.1244,35.1244,34.5176,34.5176,21425.048858212,0
+FEMS.US,D,20220831,000000,34.7721,34.8895,34.5727,34.5727,7012.5958753295,0
+FEMS.US,D,20220901,000000,34.4785,34.5568,34.3023,34.5372,63354.507075339,0
+FEMS.US,D,20220902,000000,34.6155,34.7329,34.5176,34.6742,45290.150018666,0
+FEMS.US,D,20220906,000000,34.9189,34.9189,34.5781,34.6435,11135.548571957,0
+FEMS.US,D,20220907,000000,34.5372,34.8209,34.4589,34.7721,25287.443205982,0
+FEMS.US,D,20220908,000000,34.9384,35.0461,34.7721,34.9134,19892.352688462,0
+FEMS.US,D,20220909,000000,35.2908,35.4515,35.2908,35.3984,5034.3960189055,0
+FEMS.US,D,20220912,000000,36.0052,36.1324,35.9562,36.1183,3062.3269471605,0
+FEMS.US,D,20220913,000000,35.2222,35.3886,34.4882,34.4882,33038.798635131,0
+FEMS.US,D,20220914,000000,35.1831,35.281,35.0737,35.2445,19539.832569419,0
+FEMS.US,D,20220915,000000,35.0852,35.2046,34.8993,34.9678,29073.202745264,0
+FEMS.US,D,20220916,000000,34.7133,35.0852,34.7133,34.9874,50698.52390299,0
+FEMS.US,D,20220919,000000,34.4197,34.5664,34.2729,34.5176,10536.775268308,0
+FEMS.US,D,20220920,000000,34.3735,34.6155,34.3317,34.4622,29033.352644851,0
+FEMS.US,D,20220921,000000,34.3232,34.3414,34.0087,34.0824,15722.397309295,0
+FEMS.US,D,20220922,000000,34.3268,34.4197,34.1849,34.4077,6731.601577542,0
+FEMS.US,D,20220923,000000,33.89,33.89,33.6,33.64,22958,0
+FEMS.US,D,20220926,000000,33.06,33.06,32.7,32.73,11921,0
+FEMS.US,D,20220927,000000,33.08,33.1,32.63,32.7231,14776,0
+FEMS.US,D,20220928,000000,32.26,32.51,32.06,32.46,20910,0
+FEMS.US,D,20220929,000000,31.91,31.91,31.29,31.66,23148,0
+FEMS.US,D,20220930,000000,31.88,32.04,31.71,31.9,29635,0
+FEMS.US,D,20221003,000000,32.4501,32.975,32.4501,32.91,158528,0
+FEMS.US,D,20221004,000000,33.46,33.68,33.46,33.6606,4827,0
+FEMS.US,D,20221005,000000,33.52,33.7356,33.32,33.66,5532,0
+FEMS.US,D,20221006,000000,33.6,33.8,33.56,33.6776,10495,0
+FEMS.US,D,20221007,000000,33.45,33.4964,33.22,33.25,4990,0
+FEMS.US,D,20221010,000000,33.19,33.19,33,33.11,4873,0
+FEMS.US,D,20221011,000000,32.84,33,32.68,32.68,5814,0
+FEMS.US,D,20221012,000000,32.58,32.8,32.5,32.53,35103,0
+FEMS.US,D,20221013,000000,31.85,32.7399,31.75,32.65,28435,0
+FEMS.US,D,20221014,000000,32.77,32.77,32.08,32.08,15476,0
+FEMS.US,D,20221017,000000,33,33.31,33,33.22,8583,0
+FEMS.US,D,20221018,000000,33.63,33.63,33.18,33.32,11320,0
+FEMS.US,D,20221019,000000,33.28,33.28,33.0157,33.09,7082,0
+FEMS.US,D,20221020,000000,33.36,33.66,33.2805,33.35,12525,0
+FEMS.US,D,20221021,000000,33.18,33.76,33.17,33.72,8933,0
+FEMS.US,D,20221024,000000,33.22,33.25,33.1,33.2,44142,0
+FEMS.US,D,20221025,000000,32.91,33.24,32.91,33.16,15447,0
+FEMS.US,D,20221026,000000,33.38,33.6,33.28,33.31,28649,0
+FEMS.US,D,20221027,000000,33.29,33.63,33.29,33.44,16274,0
+FEMS.US,D,20221028,000000,33.08,33.23,32.96,33.17,69526,0
+FEMS.US,D,20221031,000000,33.06,33.31,32.91,33.3,76916,0
+FEMS.US,D,20221101,000000,33.71,34.14,33.61,33.91,207931,0
+FEMS.US,D,20221102,000000,34.03,34.17,33.66,33.6891,71133,0
+FEMS.US,D,20221103,000000,33.78,34.265,33.78,34.24,9831,0
+FEMS.US,D,20221104,000000,35.03,35.5099,35.01,35.45,29359,0
+FEMS.US,D,20221107,000000,35.59,35.64,35.3501,35.445,26781,0
+FEMS.US,D,20221108,000000,35.34,35.7242,35.3,35.67,12654,0
+FEMS.US,D,20221109,000000,35.42,35.54,35.06,35.13,12652,0
+FEMS.US,D,20221110,000000,35.69,35.92,35.65,35.85,9758,0
+FEMS.US,D,20221111,000000,36.31,36.645,36.26,36.63,26757,0
+FEMS.US,D,20221114,000000,36.67,36.97,36.59,36.7132,8795,0
+FEMS.US,D,20221115,000000,37.19,37.3,36.93,37.07,21311,0
+FEMS.US,D,20221116,000000,36.63,36.63,36.12,36.22,33143,0
+FEMS.US,D,20221117,000000,35.42,35.9987,35.42,35.94,54412,0
+FEMS.US,D,20221118,000000,35.86,36.02,35.81,35.92,14099,0
+FEMS.US,D,20221121,000000,35.72,36,35.64,35.82,10192,0
+FEMS.US,D,20221122,000000,36.02,36.2399,36.02,36.17,13889,0
+FEMS.US,D,20221123,000000,36.15,36.5599,36.15,36.53,12194,0
+FEMS.US,D,20221125,000000,37,37.18,36.96,36.96,6349,0
+FEMS.US,D,20221128,000000,36.94,37.09,36.835,36.85,11207,0
+FEMS.US,D,20221129,000000,37.48,37.64,37.4,37.54,19241,0
+FEMS.US,D,20221130,000000,38.17,38.5799,37.89,38.45,22841,0
+FEMS.US,D,20221201,000000,38.59,38.6934,38.3993,38.59,29875,0
+FEMS.US,D,20221202,000000,38.18,38.774,38.14,38.53,11627,0
+FEMS.US,D,20221205,000000,38.64,38.683,38.191,38.35,8739,0
+FEMS.US,D,20221206,000000,38.62,38.62,38.24,38.57,89666,0
+FEMS.US,D,20221207,000000,38.29,38.2959,38.03,38.21,40628,0
+FEMS.US,D,20221208,000000,38.48,38.5,38.115,38.42,37537,0
+FEMS.US,D,20221209,000000,38.48,38.635,38.29,38.5,37929,0
+FEMS.US,D,20221212,000000,38.52,38.86,38.3,38.86,35448,0
+FEMS.US,D,20221213,000000,39.36,39.36,38.68,38.78,33131,0
+FEMS.US,D,20221214,000000,38.77,38.77,38.11,38.3823,42507,0
+FEMS.US,D,20221215,000000,38.49,38.49,38.05,38.1307,23197,0
+FEMS.US,D,20221216,000000,38.33,38.401,38.116,38.1468,26783,0
+FEMS.US,D,20221219,000000,38.4,38.67,38.3182,38.57,144782,0
+FEMS.US,D,20221220,000000,38.4,38.74,38.34,38.5,306616,0
+FEMS.US,D,20221221,000000,38.59,38.82,38.44,38.7738,23342,0
+FEMS.US,D,20221222,000000,38.66,38.66,38.21,38.44,194807,0
+FEMS.US,D,20221223,000000,38.63,38.85,38.63,38.7301,84419,0
+FEMS.US,D,20221227,000000,38.85,39.27,38.77,39,92518,0
+FEMS.US,D,20221228,000000,38.52,38.629,38.22,38.22,88262,0
+FEMS.US,D,20221229,000000,38.78,39.18,38.78,39.18,30545,0
+FEMS.US,D,20221230,000000,39.09,39.219,38.7457,38.94,53484,0
+FEMS.US,D,20230103,000000,39.06,39.28,38.57,38.68,278472,0
+FEMS.US,D,20230104,000000,38.7,39.13,38.56,39.0006,37739,0
+FEMS.US,D,20230105,000000,38.17,38.17,37.75,37.98,53516,0
+FEMS.US,D,20230106,000000,38.67,39.26,38.61,39.26,69770,0
+FEMS.US,D,20230109,000000,38.89,39.06,38.7765,38.8,67340,0
+FEMS.US,D,20230110,000000,38.91,38.9187,38.5301,38.8536,86107,0
+FEMS.US,D,20230111,000000,38.46,38.73,38.18,38.6,219692,0
+FEMS.US,D,20230112,000000,38.81,39.0499,38.6341,38.97,120424,0
+FEMS.US,D,20230113,000000,38.7,39.05,38.7,39.005,130005,0
+FEMS.US,D,20230117,000000,39.63,39.71,39.37,39.6556,142418,0
+FEMS.US,D,20230118,000000,39.888,39.91,39.34,39.34,165435,0
+FEMS.US,D,20230119,000000,39.62,40,39.57,39.95,124238,0
+FEMS.US,D,20230120,000000,40,40.45,40,40.3,121605,0
+FEMS.US,D,20230123,000000,40.44,40.63,40.34,40.51,85195,0
+FEMS.US,D,20230124,000000,40.35,40.7499,40.0801,40.5197,197308,0
+FEMS.US,D,20230125,000000,40.12,40.7899,40.11,40.65,77088,0
+FEMS.US,D,20230126,000000,40.84,40.85,40.5306,40.65,35071,0
+FEMS.US,D,20230127,000000,40.58,40.7299,40.5,40.5,77298,0
+FEMS.US,D,20230130,000000,40.19,40.19,39.65,39.71,346451,0
+FEMS.US,D,20230131,000000,39.77,40.06,39.71,40.06,120372,0
+FEMS.US,D,20230201,000000,39.55,39.92,39.29,39.72,198594,0
+FEMS.US,D,20230202,000000,39.79,40.0747,39.56,39.7777,126036,0
+FEMS.US,D,20230203,000000,39.51,39.6899,39.1484,39.32,69530,0
+FEMS.US,D,20230206,000000,38.63,38.9,38.5,38.81,67999,0
+FEMS.US,D,20230207,000000,38.2,38.69,38,38.49,76007,0
+FEMS.US,D,20230208,000000,37.76,38.4375,37.6222,37.89,194346,0
+FEMS.US,D,20230209,000000,37.89,38.31,37.76,37.76,709799,0
+FEMS.US,D,20230210,000000,37.68,37.8078,37.4225,37.63,60066,0
+FEMS.US,D,20230213,000000,37.73,37.9922,37.585,37.88,92980,0
+FEMS.US,D,20230214,000000,37.83,38.36,37.8101,38.13,204564,0
+FEMS.US,D,20230215,000000,38.13,38.79,38.13,38.72,142899,0
+FEMS.US,D,20230216,000000,38.43,38.6999,38.02,38.3,183388,0
+FEMS.US,D,20230217,000000,38.35,38.53,38.11,38.36,144198,0
+FEMS.US,D,20230221,000000,39.07,39.3799,38.77,38.97,132255,0
+FEMS.US,D,20230222,000000,38.74,38.7405,38.4,38.58,146879,0
+FEMS.US,D,20230223,000000,38.94,38.9599,38.54,38.785,60224,0
+FEMS.US,D,20230224,000000,38.46,38.46,38.19,38.29,22484,0
+FEMS.US,D,20230227,000000,38.53,38.79,38.37,38.53,441388,0
+FEMS.US,D,20230228,000000,38.53,38.5771,38.11,38.26,167389,0
+FEMS.US,D,20230301,000000,38.88,38.89,38.37,38.585,263940,0
+FEMS.US,D,20230302,000000,38.47,38.8499,38.43,38.66,352901,0
+FEMS.US,D,20230303,000000,38.65,38.81,38.47,38.69,45776,0
+FEMS.US,D,20230306,000000,38.88,39.32,38.686,39.05,191695,0
+FEMS.US,D,20230307,000000,38.93,38.9615,38.37,38.56,124897,0
+FEMS.US,D,20230308,000000,38.82,39.3465,38.78,39.23,93943,0
+FEMS.US,D,20230309,000000,38.79,39.1566,38.53,38.53,39152,0
+FEMS.US,D,20230310,000000,38.42,38.59,38.12,38.21,98311,0
+FEMS.US,D,20230313,000000,37.91,38.24,37.83,37.87,148510,0
+FEMS.US,D,20230314,000000,37.96,38.1199,37.5,37.52,107569,0
+FEMS.US,D,20230315,000000,36.99,36.99,36.415,36.7965,109494,0
+FEMS.US,D,20230316,000000,36.77,37.34,36.61,37.1955,85002,0
+FEMS.US,D,20230317,000000,37.13,37.13,36.78,36.78,29986,0
+FEMS.US,D,20230320,000000,36.91,37.03,36.65,36.79,201214,0
+FEMS.US,D,20230321,000000,36.9,36.925,36.62,36.74,192168,0
+FEMS.US,D,20230322,000000,36.9,37.55,36.86,36.97,78157,0
+FEMS.US,D,20230323,000000,37.34,37.71,37.01,37.02,91802,0
+FEMS.US,D,20230324,000000,37.04,37.0999,36.71,36.995,90352,0
+FEMS.US,D,20230327,000000,37,37.09,36.75,37.04,52369,0
+FEMS.US,D,20230328,000000,37.06,37.1,36.86,36.95,43376,0
+FEMS.US,D,20230329,000000,37.05,37.3,36.79,37.29,74195,0
+FEMS.US,D,20230330,000000,37.51,37.7871,37.3,37.55,55258,0
+FEMS.US,D,20230331,000000,37.44,37.5894,37.2,37.21,28973,0
+FEMS.US,D,20230403,000000,37.21,37.6658,37.1201,37.59,24198,0
+FEMS.US,D,20230404,000000,37.43,37.6699,37.26,37.32,95531,0
+FEMS.US,D,20230405,000000,37.32,37.3611,36.84,37,239737,0
+FEMS.US,D,20230406,000000,37.06,37.2399,36.86,37.13,35134,0
+FEMS.US,D,20230410,000000,37.22,37.6399,37.17,37.6,40931,0
+FEMS.US,D,20230411,000000,37.9,38.34,37.86,38.2,62690,0
+FEMS.US,D,20230412,000000,38.43,38.67,37.9801,38.23,100988,0
+FEMS.US,D,20230413,000000,38.32,38.6283,38.23,38.46,92990,0
+FEMS.US,D,20230414,000000,38.18,38.29,38,38.01,21746,0
+FEMS.US,D,20230417,000000,37.96,38.11,37.81,37.975,55538,0
+FEMS.US,D,20230418,000000,37.86,38.07,37.6301,37.77,48647,0
+FEMS.US,D,20230419,000000,37.59,37.7399,37.32,37.58,41214,0
+FEMS.US,D,20230420,000000,37.49,37.7,37.1803,37.29,68449,0
+FEMS.US,D,20230421,000000,37.2,37.23,36.7301,37.05,91426,0
+FEMS.US,D,20230424,000000,37.1,37.26,36.91,37.26,33685,0
+FEMS.US,D,20230425,000000,36.38,36.39,36.1801,36.22,35666,0
+FEMS.US,D,20230426,000000,36.36,36.4593,36.01,36.03,118555,0
+FEMS.US,D,20230427,000000,36.45,36.7899,36.2301,36.71,119900,0
+FEMS.US,D,20230428,000000,36.41,36.8167,36.2601,36.43,73285,0
+FEMS.US,D,20230501,000000,36.5,36.81,36.37,36.595,132195,0
+FEMS.US,D,20230502,000000,36.27,36.3172,35.62,35.91,94663,0
+FEMS.US,D,20230503,000000,35.85,36.11,35.7826,36,40556,0
+FEMS.US,D,20230504,000000,36.27,36.4199,35.8493,36.12,28164,0
+FEMS.US,D,20230505,000000,36.17,36.4199,35.93,36.31,19984,0
+FEMS.US,D,20230508,000000,36.77,36.77,36.45,36.65,47886,0
+FEMS.US,D,20230509,000000,36.44,36.52,36.24,36.46,192853,0
+FEMS.US,D,20230510,000000,36.68,36.68,36.31,36.64,97804,0
+FEMS.US,D,20230511,000000,36.48,36.52,36.05,36.52,50047,0
+FEMS.US,D,20230512,000000,36.5,36.5,35.9201,36.27,52161,0
+FEMS.US,D,20230515,000000,36.1,36.26,35.78,36.06,69719,0
+FEMS.US,D,20230516,000000,36.07,36.2021,35.7659,35.91,159709,0
+FEMS.US,D,20230517,000000,35.98,36.009,35.5242,35.94,396759,0
+FEMS.US,D,20230518,000000,35.76,35.8,35.4268,35.65,229170,0
+FEMS.US,D,20230519,000000,35.84,36.0599,35.615,35.87,52043,0
+FEMS.US,D,20230522,000000,35.98,36.0199,35.79,35.96,40946,0
+FEMS.US,D,20230523,000000,35.82,36.06,35.52,35.52,36406,0
+FEMS.US,D,20230524,000000,35.64,35.64,35.14,35.22,62655,0
+FEMS.US,D,20230525,000000,35.31,35.5299,35.03,35.03,37279,0
+FEMS.US,D,20230526,000000,35.43,35.8228,35.2895,35.78,45482,0
+FEMS.US,D,20230530,000000,35.78,35.84,35.33,35.41,145761,0
+FEMS.US,D,20230531,000000,35.44,35.4899,35.054,35.34,29825,0
+FEMS.US,D,20230601,000000,35.42,36.13,35.31,36,178346,0
+FEMS.US,D,20230602,000000,36.53,36.58,36.4146,36.43,70233,0
+FEMS.US,D,20230605,000000,36.45,36.89,36.44,36.89,73044,0
+FEMS.US,D,20230606,000000,36.42,36.86,36.4,36.59,23780,0
+FEMS.US,D,20230607,000000,36.5736,36.8952,36.354,36.36,56221,0
+FEMS.US,D,20230608,000000,36.36,36.79,36.3401,36.63,23560,0
+FEMS.US,D,20230609,000000,36.71,37.1799,36.71,37.1,80475,0
+FEMS.US,D,20230612,000000,36.77,36.9699,36.57,36.68,25102,0
+FEMS.US,D,20230613,000000,37.02,37.2299,36.8101,37.07,39250,0
+FEMS.US,D,20230614,000000,37.4,37.5499,37,37.5,25088,0
+FEMS.US,D,20230615,000000,37.46,37.8757,37.2907,37.55,55417,0
+FEMS.US,D,20230616,000000,37.5,37.7947,37.33,37.34,16575,0
+FEMS.US,D,20230620,000000,37.14,37.19,36.81,36.88,20926,0
+FEMS.US,D,20230621,000000,37.02,37.3148,36.86,36.97,25487,0
+FEMS.US,D,20230622,000000,36.49,37.09,36.4,36.85,66135,0
+FEMS.US,D,20230623,000000,36.41,36.62,36.3395,36.37,44569,0
+FEMS.US,D,20230626,000000,36.7314,36.85,36.44,36.68,18656,0
+FEMS.US,D,20230627,000000,35.77,36.02,35.7,35.7,18123,0
+FEMS.US,D,20230628,000000,35.62,35.93,35.53,35.55,72178,0
+FEMS.US,D,20230629,000000,35.68,36.0499,35.46,35.86,111909,0
+FEMS.US,D,20230630,000000,36.1,36.52,36.05,36.35,71513,0
+FEMS.US,D,20230703,000000,36.63,37.0999,36.63,36.75,75963,0
+FEMS.US,D,20230705,000000,36.84,37.0288,36.75,36.75,40686,0
+FEMS.US,D,20230706,000000,36.45,36.6463,36.12,36.34,29236,0
+FEMS.US,D,20230707,000000,36.55,37.1099,36.4883,36.99,63264,0
+FEMS.US,D,20230710,000000,36.78,37.1299,36.745,37.01,17844,0
+FEMS.US,D,20230711,000000,36.95,37.3033,36.8721,37.06,45494,0
+FEMS.US,D,20230712,000000,37.41,37.7415,37.36,37.63,22789,0
+FEMS.US,D,20230713,000000,37.66,38.1199,37.66,38.09,22469,0
+FEMS.US,D,20230714,000000,38.02,38.0953,37.85,38,28815,0
+FEMS.US,D,20230717,000000,37.93,38.45,37.8946,38.29,13396,0
+FEMS.US,D,20230718,000000,37.96,38.1377,37.69,37.83,20299,0
+FEMS.US,D,20230719,000000,37.94,38.1899,37.76,38.04,88282,0
+FEMS.US,D,20230720,000000,38.11,38.155,37.7674,37.84,15312,0
+FEMS.US,D,20230721,000000,38.27,38.4004,38,38.12,19644,0
+FEMS.US,D,20230724,000000,38.3,38.7856,38.2555,38.55,23574,0
+FEMS.US,D,20230725,000000,38.69,38.8,38.4313,38.53,44174,0
+FEMS.US,D,20230726,000000,38.57,39.0499,38.4401,38.65,192057,0
+FEMS.US,D,20230727,000000,38.88,38.9599,38.32,38.54,33575,0
+FEMS.US,D,20230728,000000,38.84,39.3799,38.84,39.21,84938,0
+FEMS.US,D,20230731,000000,39.21,39.49,39.1001,39.47,17283,0
+FEMS.US,D,20230801,000000,38.99,39.1725,38.54,38.6,128051,0
+FEMS.US,D,20230802,000000,38.445,38.467,38.1,38.18,18660,0
+FEMS.US,D,20230803,000000,38.11,38.5199,38.04,38.04,19933,0
+FEMS.US,D,20230804,000000,38.76,38.9299,38.4384,38.45,66810,0
+FEMS.US,D,20230807,000000,38.83,38.99,38.6156,38.83,7976,0
+FEMS.US,D,20230808,000000,38.33,38.58,38.07,38.39,16401,0
+FEMS.US,D,20230809,000000,38.57,38.7699,38.34,38.4,7768,0
+FEMS.US,D,20230810,000000,38.41,38.5504,38,38,9842,0
+FEMS.US,D,20230811,000000,38.05,38.58,38.05,38.12,33860,0
+FEMS.US,D,20230814,000000,38.01,38.23,37.74,38.22,30069,0
+FEMS.US,D,20230815,000000,38.03,38.21,37.6801,37.75,22690,0
+FEMS.US,D,20230816,000000,37.9,38.2799,37.53,37.78,52444,0
+FEMS.US,D,20230817,000000,38.01,38.2999,37.7526,37.88,25979,0
+FEMS.US,D,20230818,000000,37.55,37.85,37.4501,37.65,16309,0
+FEMS.US,D,20230821,000000,37.79,38,37.55,37.94,53025,0
+FEMS.US,D,20230822,000000,37.95,38.31,37.95,38.28,29512,0
+FEMS.US,D,20230823,000000,38.21,39.002,37.84,38.45,39123,0
+FEMS.US,D,20230824,000000,38.61,38.845,38.1,38.43,22375,0
+FEMS.US,D,20230825,000000,38.27,38.48,38.17,38.48,11007,0
+FEMS.US,D,20230828,000000,38.68,39.0899,38.54,39.04,28053,0
+FEMS.US,D,20230829,000000,38.97,39.41,38.8041,39.25,15835,0
+FEMS.US,D,20230830,000000,39.27,39.55,39.0864,39.46,35834,0
+FEMS.US,D,20230831,000000,39.41,39.41,38.8876,39.25,17044,0
+FEMS.US,D,20230901,000000,39.33,39.574,39.14,39.46,165811,0
+FEMS.US,D,20230905,000000,39.43,39.445,39.0401,39.22,14690,0
+FEMS.US,D,20230906,000000,39.26,39.3335,38.85,39.13,20617,0
+FEMS.US,D,20230907,000000,39.13,39.13,38.6739,38.92,38502,0
+FEMS.US,D,20230908,000000,39.11,39.1899,38.77,39.05,17310,0
+FEMS.US,D,20230911,000000,39.15,39.19,38.73,38.93,16382,0
+FEMS.US,D,20230912,000000,39.04,39.2494,38.88,39.21,19210,0
+FEMS.US,D,20230913,000000,39.24,39.35,38.96,39.2025,83050,0
+FEMS.US,D,20230914,000000,39.45,39.6599,39.21,39.44,37893,0
+FEMS.US,D,20230915,000000,39.5,39.7016,39.19,39.35,20149,0
+FEMS.US,D,20230918,000000,39.19,39.19,38.72,38.72,35612,0
+FEMS.US,D,20230919,000000,38.8353,39.0599,38.6695,38.69,16823,0
+FEMS.US,D,20230920,000000,39.15,39.29,38.67,39.03,26598,0
+FEMS.US,D,20230921,000000,38.63,38.8785,38.2924,38.65,71157,0
+FEMS.US,D,20230922,000000,38.69,38.71,38.2841,38.49,80287,0
+FEMS.US,D,20230925,000000,38.45,38.83,38.4163,38.73,151795,0
+FEMS.US,D,20230926,000000,38.53,38.6871,38.08,38.27,68041,0
+FEMS.US,D,20230927,000000,38.33,38.3943,37.9301,38.1355,33770,0
+FEMS.US,D,20230928,000000,38.154,38.4,38.0071,38.39,13272,0
+FEMS.US,D,20230929,000000,38.87,38.87,38.27,38.46,22287,0
+FEMS.US,D,20231002,000000,38.44,38.44,38.04,38.22,23531,0
+FEMS.US,D,20231003,000000,37.95,37.95,37.57,37.68,124964,0
+FEMS.US,D,20231004,000000,37.7,37.7,37.4648,37.68,68939,0
+FEMS.US,D,20231005,000000,37.58,37.7499,37.28,37.58,48892,0
+FEMS.US,D,20231006,000000,37.37,37.86,37.3401,37.63,13314,0
+FEMS.US,D,20231009,000000,37.46,37.6049,37.19,37.59,31646,0
+FEMS.US,D,20231010,000000,38.15,38.4299,38.15,38.41,24989,0
+FEMS.US,D,20231011,000000,38.34,38.34,37.74,38.09,8966,0
+FEMS.US,D,20231012,000000,37.85,37.9552,37.46,37.46,27769,0
+FEMS.US,D,20231013,000000,37.46,37.68,37.19,37.32,132574,0
+FEMS.US,D,20231016,000000,37.28,37.5684,37.263,37.39,35751,0
+FEMS.US,D,20231017,000000,37.4,37.71,37.2829,37.5,21421,0
+FEMS.US,D,20231018,000000,37.18,37.18,36.47,36.47,40780,0
+FEMS.US,D,20231019,000000,36.64,36.7799,36.11,36.3,322158,0
+FEMS.US,D,20231020,000000,36.13,36.13,35.5712,35.78,43862,0
+FEMS.US,D,20231023,000000,35.83,36.242,35.78,36.04,18844,0
+FEMS.US,D,20231024,000000,36.62,36.8799,36.525,36.82,18757,0
+FEMS.US,D,20231025,000000,36.46,36.46,35.8901,35.95,21774,0
+FEMS.US,D,20231026,000000,36.14,36.1944,35.85,36.11,26046,0
+FEMS.US,D,20231027,000000,36.45,36.4899,35.86,36.0378,28116,0
+FEMS.US,D,20231030,000000,36.36,36.4399,36.09,36.15,26028,0
+FEMS.US,D,20231031,000000,35.9,36.05,35.4927,35.6,764468,0
+FEMS.US,D,20231101,000000,35.43,35.84,35.34,35.66,46019,0
+FEMS.US,D,20231102,000000,36.35,36.6199,36.3196,36.59,20130,0
+FEMS.US,D,20231103,000000,36.75,37.23,36.75,37.14,24045,0
+FEMS.US,D,20231106,000000,37.14,37.43,37.14,37.42,31803,0
+FEMS.US,D,20231107,000000,37.15,37.2699,36.985,37.12,21592,0
+FEMS.US,D,20231108,000000,37.06,37.2602,36.985,37.22,409050,0
+FEMS.US,D,20231109,000000,37.11,37.2,36.67,36.69,71313,0
+FEMS.US,D,20231110,000000,36.85,36.9579,36.5701,36.95,34984,0
+FEMS.US,D,20231113,000000,36.69,36.74,36.42,36.6,63615,0
+FEMS.US,D,20231114,000000,37.54,37.9099,37.3785,37.75,23730,0
+FEMS.US,D,20231115,000000,37.75,37.8898,37.54,37.77,28736,0
+FEMS.US,D,20231116,000000,37.49,37.6152,37.2101,37.3,16979,0
+FEMS.US,D,20231117,000000,37.5,37.72,37.4219,37.48,38425,0
+FEMS.US,D,20231120,000000,37.95,38.19,37.87,38.18,21184,0
+FEMS.US,D,20231121,000000,38.11,38.11,37.63,37.8186,22927,0
+FEMS.US,D,20231122,000000,37.85,37.85,37.57,37.68,18694,0
+FEMS.US,D,20231124,000000,37.48,37.74,37.462,37.54,9865,0
+FEMS.US,D,20231127,000000,37.71,37.76,37.4716,37.72,26260,0
+FEMS.US,D,20231128,000000,37.87,38.18,37.87,38.18,14703,0
+FEMS.US,D,20231129,000000,37.88,37.88,37.5,37.5,21269,0
+FEMS.US,D,20231130,000000,37.4,37.4,37.1508,37.26,24212,0
+FEMS.US,D,20231201,000000,37.46,37.91,37.3,37.91,29345,0
+FEMS.US,D,20231204,000000,37.63,37.7371,37.4401,37.6,37766,0
+FEMS.US,D,20231205,000000,37.39,37.55,37.27,37.4542,75445,0
+FEMS.US,D,20231206,000000,37.45,37.69,37.19,37.24,48626,0
+FEMS.US,D,20231207,000000,37.33,37.5228,37.1708,37.42,42661,0
+FEMS.US,D,20231208,000000,37.12,37.31,37.0101,37.12,23554,0
+FEMS.US,D,20231211,000000,36.85,37.215,36.8317,37.14,206147,0
+FEMS.US,D,20231212,000000,36.98,37.1813,36.73,36.98,85947,0
+FEMS.US,D,20231213,000000,36.82,37.5376,36.61,37.31,61013,0
+FEMS.US,D,20231214,000000,37.95,38.2,37.7864,38.2,163166,0
+FEMS.US,D,20231215,000000,37.96,38.2,37.77,37.77,63117,0
+FEMS.US,D,20231218,000000,37.79,37.865,37.55,37.85,46020,0
+FEMS.US,D,20231219,000000,37.76,38.09,37.7304,37.92,63792,0
+FEMS.US,D,20231220,000000,37.68,37.9365,37.42,37.52,78378,0
+FEMS.US,D,20231221,000000,37.92,38.1899,37.75,37.91,148126,0
+FEMS.US,D,20231222,000000,37.68,37.8148,37.38,37.65,17276,0
+FEMS.US,D,20231226,000000,37.6,37.64,37.42,37.42,31234,0
+FEMS.US,D,20231227,000000,37.61,37.83,37.4401,37.78,50579,0
+FEMS.US,D,20231228,000000,37.74,38.14,37.74,37.95,43034,0
+FEMS.US,D,20231229,000000,38.4,38.45,38.2047,38.44,24723,0
+FEMS.US,D,20240102,000000,38.12,38.23,37.78,37.9,33212,0
+FEMS.US,D,20240103,000000,37.63,37.9693,37.6,37.6,26535,0
+FEMS.US,D,20240104,000000,37.55,37.92,37.55,37.78,30240,0
+FEMS.US,D,20240105,000000,37.75,38.29,37.75,37.89,31299,0
+FEMS.US,D,20240108,000000,37.65,38.138,37.65,38.0152,17214,0
+FEMS.US,D,20240109,000000,37.5,37.6999,37.45,37.45,56155,0
+FEMS.US,D,20240110,000000,37.66,37.7499,37.4542,37.69,25501,0
+FEMS.US,D,20240111,000000,37.73,37.7941,37.45,37.53,26707,0
+FEMS.US,D,20240112,000000,37.95,38.0391,37.8,37.98,12031,0
+FEMS.US,D,20240116,000000,37.86,37.86,37.3901,37.65,34114,0
+FEMS.US,D,20240117,000000,36.95,37.09,36.7301,37,33752,0
+FEMS.US,D,20240118,000000,37.11,37.2799,37.0145,37.04,29900,0
+FEMS.US,D,20240119,000000,36.89,37.2499,36.6926,37.04,17629,0
+FEMS.US,D,20240122,000000,36.86,37.08,36.8,37.02,24729,0
+FEMS.US,D,20240123,000000,37.02,37.2399,36.875,37.04,26494,0
+FEMS.US,D,20240124,000000,38,38,37.5164,37.84,18032,0
+FEMS.US,D,20240125,000000,37.99,38.02,37.7524,38.02,23311,0
+FEMS.US,D,20240126,000000,37.88,38.1071,37.82,37.85,14732,0
+FEMS.US,D,20240129,000000,38.08,38.1,37.73,37.94,99450,0
+FEMS.US,D,20240130,000000,37.86,38.0699,37.775,37.9,52300,0
+FEMS.US,D,20240131,000000,37.95,38.28,37.795,37.96,25457,0
+FEMS.US,D,20240201,000000,38.23,38.434,38.1,38.37,184421,0
+FEMS.US,D,20240202,000000,37.95,37.95,37.4601,37.67,161244,0
+FEMS.US,D,20240205,000000,37.7,37.82,37.3485,37.76,170087,0
+FEMS.US,D,20240206,000000,38.23,38.5,38.1363,38.5,56190,0
+FEMS.US,D,20240207,000000,38.2,38.4371,38.0701,38.19,22069,0
+FEMS.US,D,20240208,000000,38.2,38.42,38.17,38.42,31448,0
+FEMS.US,D,20240209,000000,38.24,38.53,38.05,38.27,25765,0
+FEMS.US,D,20240212,000000,38.38,38.87,38.38,38.77,104726,0
+FEMS.US,D,20240213,000000,37.97,38.0699,37.6504,37.77,20909,0
+FEMS.US,D,20240214,000000,38.02,38.1991,37.91,38.07,23570,0
+FEMS.US,D,20240215,000000,38.15,38.4499,38.15,38.36,28565,0
+FEMS.US,D,20240216,000000,38.58,38.6739,38.5001,38.52,18443,0
+FEMS.US,D,20240220,000000,38.72,38.98,38.69,38.7717,38218,0
+FEMS.US,D,20240221,000000,38.87,38.99,38.81,38.95,12992,0
+FEMS.US,D,20240222,000000,39.39,39.52,39.21,39.475,27999,0
+FEMS.US,D,20240223,000000,39.41,39.41,39.0701,39.215,27102,0
+FEMS.US,D,20240226,000000,39.25,39.4099,39.25,39.3,25113,0
+FEMS.US,D,20240227,000000,39.26,39.3746,38.9379,39.22,20460,0
+FEMS.US,D,20240228,000000,38.65,38.82,38.59,38.64,31292,0
+FEMS.US,D,20240229,000000,38.95,39.2528,38.95,39.06,21319,0
+FEMS.US,D,20240301,000000,39.01,39.3,39.01,39.13,25559,0
+FEMS.US,D,20240304,000000,39.06,39.1299,38.8,39.02,20583,0
+FEMS.US,D,20240305,000000,38.95,38.97,38.6701,38.85,13898,0
+FEMS.US,D,20240306,000000,38.99,39.08,38.74,38.8,21252,0
+FEMS.US,D,20240307,000000,38.81,39.0599,38.7301,38.95,20160,0
+FEMS.US,D,20240308,000000,39.13,39.26,38.919,39.07,19220,0
+FEMS.US,D,20240311,000000,38.94,39.1211,38.94,38.95,25253,0
+FEMS.US,D,20240312,000000,39.13,39.24,39,39.07,41185,0
+FEMS.US,D,20240313,000000,39.15,39.4199,39.03,39.18,30913,0
+FEMS.US,D,20240314,000000,38.95,38.9699,38.66,38.7,21403,0
+FEMS.US,D,20240315,000000,38.87,38.9691,38.64,38.84,51940,0
+FEMS.US,D,20240318,000000,38.83,39.16,38.66,38.7451,15811,0
+FEMS.US,D,20240319,000000,38.83,38.97,38.6,38.97,61753,0
+FEMS.US,D,20240320,000000,38.85,39.45,38.795,39.37,20017,0
+FEMS.US,D,20240321,000000,39.5,39.59,39.21,39.44,54981,0
+FEMS.US,D,20240322,000000,39.01,39.2217,38.91,38.95,18785,0
+FEMS.US,D,20240325,000000,39.09,39.1382,38.93,39.08,22362,0
+FEMS.US,D,20240326,000000,38.51,38.86,38.32,38.44,24606,0
+FEMS.US,D,20240327,000000,38.55,38.7999,38.46,38.78,30106,0
+FEMS.US,D,20240328,000000,38.9,39.05,38.71,38.71,62765,0
+FEMS.US,D,20240401,000000,39.06,39.185,38.7901,38.98,38153,0
+FEMS.US,D,20240402,000000,38.91,39.04,38.655,38.87,29059,0
+FEMS.US,D,20240403,000000,38.87,39.3399,38.66,39.16,20489,0
+FEMS.US,D,20240404,000000,39.38,39.66,39.02,39.1343,26324,0
+FEMS.US,D,20240405,000000,39.02,39.41,38.9943,39.19,21124,0
+FEMS.US,D,20240408,000000,39.39,39.74,39.39,39.73,35596,0
+FEMS.US,D,20240409,000000,40.18,40.18,39.7601,40.13,21375,0
+FEMS.US,D,20240410,000000,39.55,39.82,39.3101,39.43,17507,0
+FEMS.US,D,20240411,000000,39.78,39.9499,39.448,39.86,22433,0
+FEMS.US,D,20240412,000000,39.3501,39.3871,38.89,39.14,25905,0
+FEMS.US,D,20240415,000000,39.22,39.22,38.63,38.64,18483,0
+FEMS.US,D,20240416,000000,38.15,38.36,37.9,38.02,16086,0
+FEMS.US,D,20240417,000000,38.39,38.5201,38.01,38.32,66620,0
+FEMS.US,D,20240418,000000,38.25,38.34,38,38.1,26625,0
+FEMS.US,D,20240419,000000,37.96,38.42,37.96,38.2,22286,0
+FEMS.US,D,20240422,000000,38.13,38.43,37.963,38.25,34958,0
+FEMS.US,D,20240423,000000,38.21,38.53,38.14,38.33,22447,0
+FEMS.US,D,20240424,000000,38.46,38.65,38.27,38.55,151985,0
+FEMS.US,D,20240425,000000,38.42,38.7899,38.25,38.66,19508,0
+FEMS.US,D,20240426,000000,38.92,39.31,38.87,39.2,23397,0
+FEMS.US,D,20240429,000000,39.38,39.69,39.3669,39.69,21152,0
+FEMS.US,D,20240430,000000,39.16,39.41,39.01,39.01,15404,0
+FEMS.US,D,20240501,000000,39.01,39.39,38.9201,39.14,32918,0
+FEMS.US,D,20240502,000000,39.39,40.01,39.39,39.9,23883,0
+FEMS.US,D,20240503,000000,40.39,40.4,40.08,40.35,14470,0
+FEMS.US,D,20240506,000000,40.48,40.67,40.15,40.33,26295,0
+FEMS.US,D,20240507,000000,40.41,40.4511,40.09,40.39,42970,0
+FEMS.US,D,20240508,000000,40.14,40.3799,40,40.2,16279,0
+FEMS.US,D,20240509,000000,40.29,40.7,40.29,40.7,25259,0
+FEMS.US,D,20240510,000000,40.84,41.11,40.57,40.57,13574,0
+FEMS.US,D,20240513,000000,40.77,41.02,40.4901,40.785,27740,0
+FEMS.US,D,20240514,000000,40.73,41.03,40.68,40.74,12442,0
+FEMS.US,D,20240515,000000,40.86,41.42,40.86,41.42,14104,0
+FEMS.US,D,20240516,000000,41.34,41.7299,41.1501,41.5544,27616,0
+FEMS.US,D,20240517,000000,41.85,42.19,41.8,42.19,18723,0
+FEMS.US,D,20240520,000000,42.09,42.57,41.95,42.4631,34571,0
+FEMS.US,D,20240521,000000,42.12,42.4099,41.9801,42.05,19039,0
+FEMS.US,D,20240522,000000,41.91,42.3199,41.72,41.76,18700,0
+FEMS.US,D,20240523,000000,41.68,41.7749,41.09,41.2,28449,0
+FEMS.US,D,20240524,000000,41.49,41.71,41.2641,41.475,9685,0
+FEMS.US,D,20240528,000000,41.65,41.85,41.35,41.63,47459,0
+FEMS.US,D,20240529,000000,41.015,41.2365,40.83,40.95,37685,0
+FEMS.US,D,20240530,000000,40.98,41.2717,40.83,41.17,12818,0
+FEMS.US,D,20240531,000000,40.86,40.86,40.33,40.51,21333,0
+FEMS.US,D,20240603,000000,40.93,41.31,40.73,41.0823,33622,0
+FEMS.US,D,20240604,000000,40.35,40.8999,40.26,40.41,20188,0
+FEMS.US,D,20240605,000000,40.3,40.72,40.2,40.44,19477,0
+FEMS.US,D,20240606,000000,40.6,41.0499,40.5016,40.91,19356,0
+FEMS.US,D,20240607,000000,41.06,41.06,40.43,40.44,35582,0
+FEMS.US,D,20240610,000000,40.11,40.64,40.1,40.3,16750,0
+FEMS.US,D,20240611,000000,40.3,40.4199,40.01,40.4,21227,0
+FEMS.US,D,20240612,000000,40.73,40.95,40.43,40.46,25306,0
+FEMS.US,D,20240613,000000,40.51,41.05,40.49,40.69,25044,0
+FEMS.US,D,20240614,000000,40.69,40.9664,40.4601,40.85,21730,0
+FEMS.US,D,20240617,000000,40.75,40.96,40.56,40.67,14975,0
+FEMS.US,D,20240618,000000,40.88,41.3799,40.88,41.22,19771,0
+FEMS.US,D,20240620,000000,41.01,41.31,40.9001,41.02,27881,0
+FEMS.US,D,20240621,000000,41.05,41.3999,40.99,41.23,13164,0
+FEMS.US,D,20240624,000000,41.07,41.269,40.93,41.02,13121,0
+FEMS.US,D,20240625,000000,41.08,41.13,40.83,40.99,33056,0
+FEMS.US,D,20240626,000000,40.97,41.05,40.57,40.8481,14482,0
+FEMS.US,D,20240627,000000,40.13,40.4,40.0489,40.14,18847,0
+FEMS.US,D,20240628,000000,40.58,40.8799,40.37,40.59,24628,0
+FEMS.US,D,20240701,000000,40.61,40.8399,40.13,40.13,22425,0
+FEMS.US,D,20240702,000000,40.4,40.79,40.3001,40.79,114832,0
+FEMS.US,D,20240703,000000,40.95,41.39,40.95,41.245,6792,0
+FEMS.US,D,20240705,000000,41.59,41.755,41.25,41.73,16249,0
+FEMS.US,D,20240708,000000,41.54,41.59,41.26,41.26,24120,0
+FEMS.US,D,20240709,000000,41.27,41.6,41.27,41.4051,9756,0
+FEMS.US,D,20240710,000000,41.5,41.64,41.28,41.535,11554,0
+FEMS.US,D,20240711,000000,41.85,42.16,41.7343,41.94,34266,0
+FEMS.US,D,20240712,000000,42.08,42.26,41.8401,42.19,13014,0
+FEMS.US,D,20240715,000000,41.89,42.21,41.74,41.88,17252,0
+FEMS.US,D,20240716,000000,41.79,42.21,41.79,42.01,18719,0
+FEMS.US,D,20240717,000000,41.9,42.1299,41.7,41.8828,17904,0
+FEMS.US,D,20240718,000000,41.81,42.0099,41.22,41.28,22996,0
+FEMS.US,D,20240719,000000,41.33,41.446,41.1,41.33,7368,0
+FEMS.US,D,20240722,000000,41.18,41.476,41.06,41.34,18268,0
+FEMS.US,D,20240723,000000,41.21,41.37,40.93,41.18,18816,0
+FEMS.US,D,20240724,000000,40.97,42,40.7,40.875,8428,0
+FEMS.US,D,20240725,000000,40.43,40.7208,40.38,40.46,17877,0
+FEMS.US,D,20240726,000000,40.7,40.9199,40.4901,40.7815,15098,0
+FEMS.US,D,20240729,000000,40.34,40.5499,40.09,40.22,13821,0
+FEMS.US,D,20240730,000000,40.25,40.4919,40.07,40.36,25827,0
+FEMS.US,D,20240731,000000,40.56,40.8299,40.515,40.52,20214,0
+FEMS.US,D,20240801,000000,40.6,40.6,40.06,40.25,24100,0
+FEMS.US,D,20240802,000000,39.96,39.9999,39.64,39.8651,36182,0
+FEMS.US,D,20240805,000000,39.94,40.15,37.5201,38.27,23349,0
+FEMS.US,D,20240806,000000,37.82,38.2499,37.75,37.85,47393,0
+FEMS.US,D,20240807,000000,38.87,38.9431,38.3101,38.54,18508,0
+FEMS.US,D,20240808,000000,38.75,39.0506,38.715,38.91,12302,0
+FEMS.US,D,20240809,000000,39.09,39.205,38.9083,39.1495,15067,0
+FEMS.US,D,20240812,000000,39.35,39.43,39.0391,39.2157,24801,0
+FEMS.US,D,20240813,000000,39.4,39.67,39.1901,39.67,16574,0
+FEMS.US,D,20240814,000000,39.6,39.6399,39.08,39.43,58870,0
+FEMS.US,D,20240815,000000,39.46,39.85,39.45,39.65,18585,0
+FEMS.US,D,20240816,000000,39.61,39.8965,39.52,39.6,42637,0
+FEMS.US,D,20240819,000000,39.9,40.41,39.8819,40.1648,57748,0
+FEMS.US,D,20240820,000000,39.87,39.95,39.41,39.5,22937,0
+FEMS.US,D,20240821,000000,39.8,39.99,39.6371,39.96,15177,0
+FEMS.US,D,20240822,000000,39.62,39.655,39.06,39.06,12581,0
+FEMS.US,D,20240823,000000,39.45,40.14,39.3,40.05,93223,0
+FEMS.US,D,20240826,000000,39.76,39.8328,39.39,39.57,32842,0
+FEMS.US,D,20240827,000000,39.61,39.951,39.4974,39.845,29093,0
+FEMS.US,D,20240828,000000,39.49,39.66,39.29,39.46,10849,0
+FEMS.US,D,20240829,000000,39.48,39.8025,39.36,39.39,26674,0
+FEMS.US,D,20240830,000000,39.54,39.6899,39.31,39.525,8661,0
+FEMS.US,D,20240903,000000,39.6,39.6,39.103,39.29,16129,0
+FEMS.US,D,20240904,000000,39.15,39.45,38.906,39.23,104460,0
+FEMS.US,D,20240905,000000,39.28,39.5,39.14,39.325,18378,0
+FEMS.US,D,20240906,000000,39.39,39.57,38.55,38.765,16964,0
+FEMS.US,D,20240909,000000,38.79,39.02,38.51,38.72,16937,0
+FEMS.US,D,20240910,000000,38.51,38.51,38.0801,38.29,25458,0
+FEMS.US,D,20240911,000000,38.22,38.35,37.67,38.25,30775,0
+FEMS.US,D,20240912,000000,38.3,38.57,38.13,38.41,55312,0
+FEMS.US,D,20240913,000000,38.84,38.9999,38.62,38.81,13760,0
+FEMS.US,D,20240916,000000,39.11,39.11,38.63,38.92,10731,0
+FEMS.US,D,20240917,000000,39.25,39.35,38.91,39.25,49346,0
+FEMS.US,D,20240918,000000,39.38,39.86,39.03,39.295,27200,0
+FEMS.US,D,20240919,000000,39.86,40,39.6,39.855,16055,0
+FEMS.US,D,20240920,000000,39.93,40,39.64,39.8,11470,0
+FEMS.US,D,20240923,000000,39.8,40,39.6801,39.9,15823,0
+FEMS.US,D,20240924,000000,40.62,41,40.49,40.86,33693,0
+FEMS.US,D,20240925,000000,40.6992,40.78,40.1601,40.43,10149,0
+FEMS.US,D,20240926,000000,40.87,40.98,40.49,40.65,21830,0
+FEMS.US,D,20240927,000000,41,41.29,40.7,41.12,20186,0
+FEMS.US,D,20240930,000000,41.16,41.4,40.74,41.08,22010,0
+FEMS.US,D,20241001,000000,41.07,41.1025,40.53,40.6,11298,0
+FEMS.US,D,20241002,000000,41.13,41.2,40.81,40.98,94739,0
+FEMS.US,D,20241003,000000,40.25,40.65,40.25,40.4672,14337,0
+FEMS.US,D,20241004,000000,40.55,41.02,40.51,40.785,15579,0
+FEMS.US,D,20241007,000000,41,41.65,41,41.5328,45633,0
+FEMS.US,D,20241008,000000,40.21,40.3903,39.781,40.09,21533,0
+FEMS.US,D,20241009,000000,39.55,39.875,39.33,39.46,148772,0
+FEMS.US,D,20241010,000000,39.49,39.735,39.31,39.7173,60207,0
+FEMS.US,D,20241011,000000,39.33,39.88,39.2952,39.73,17388,0
+FEMS.US,D,20241014,000000,39.53,39.732,39.33,39.51,8801,0
+FEMS.US,D,20241015,000000,39.01,39.0333,38.6536,38.75,13841,0
+FEMS.US,D,20241016,000000,38.9,39.44,38.9,39.115,173439,0
+FEMS.US,D,20241017,000000,38.94,39.4099,38.84,39.21,48177,0
+FEMS.US,D,20241018,000000,39.52,39.64,39.14,39.25,15456,0
+FEMS.US,D,20241021,000000,39.17,39.36,38.87,39.16,15941,0
+FEMS.US,D,20241022,000000,39.22,39.6127,39.16,39.375,10732,0
+FEMS.US,D,20241023,000000,39,39.04,38.72,38.92,15961,0
+FEMS.US,D,20241024,000000,38.9,39.08,38.72,38.9,11096,0
+FEMS.US,D,20241025,000000,38.9,39.3483,38.7907,38.895,10459,0
+FEMS.US,D,20241028,000000,39.02,39.57,38.85,39.36,15941,0
+FEMS.US,D,20241029,000000,39.09,39.3799,38.9,39.09,25207,0
+FEMS.US,D,20241030,000000,38.89,39.3198,38.82,39.075,15370,0
+FEMS.US,D,20241031,000000,39.2509,39.2772,38.9,39.12,15230,0
+FEMS.US,D,20241101,000000,39.46,39.5156,38.75,38.75,8227,0
+FEMS.US,D,20241104,000000,39.08,39.41,38.9101,39.125,15612,0
+FEMS.US,D,20241105,000000,39.32,39.58,39.1852,39.42,10885,0
+FEMS.US,D,20241106,000000,38.91,39.54,38.91,39.37,22387,0
+FEMS.US,D,20241107,000000,39.85,40.21,39.8175,40.085,25585,0
+FEMS.US,D,20241108,000000,39.58,39.58,38.8001,39.3,44073,0
+FEMS.US,D,20241111,000000,38.93,39.27,38.74,38.94,325033,0
+FEMS.US,D,20241112,000000,38.65,38.7899,38.24,38.5169,47537,0
+FEMS.US,D,20241113,000000,38.52,38.6099,38.1321,38.33,18288,0
+FEMS.US,D,20241114,000000,38.2,38.5554,38,38.18,33954,0
+FEMS.US,D,20241115,000000,38.38,38.4999,38.05,38.155,28019,0
+FEMS.US,D,20241118,000000,38.51,38.98,38.35,38.785,33227,0
+FEMS.US,D,20241119,000000,38.52,38.9,38.5107,38.705,25077,0
+FEMS.US,D,20241120,000000,38.68,38.9494,38.31,38.595,143083,0
+FEMS.US,D,20241121,000000,38.84,38.9999,38.6554,38.89,23444,0
+FEMS.US,D,20241122,000000,38.75,38.91,38.7,38.83,16530,0
+FEMS.US,D,20241125,000000,39.22,39.33,38.96,39.0615,19027,0
+FEMS.US,D,20241126,000000,38.97,39.19,38.7,38.905,21220,0
+FEMS.US,D,20241127,000000,39.06,39.1,38.68,38.85,14533,0
+FEMS.US,D,20241129,000000,38.58,39.0946,38.58,39.005,5386,0
+FEMS.US,D,20241202,000000,38.97,39.1,38.74,38.9,18486,0
+FEMS.US,D,20241203,000000,39.24,39.48,39.0131,39.44,26071,0
+FEMS.US,D,20241204,000000,39.64,39.92,39.41,39.54,12636,0
+FEMS.US,D,20241205,000000,39.79,40.2,39.72,40,9847,0
+FEMS.US,D,20241206,000000,40.08,40.2099,39.61,39.8216,157065,0
+FEMS.US,D,20241209,000000,40.64,41.25,40.565,40.92,57924,0
+FEMS.US,D,20241210,000000,40.19,40.45,39.94,39.97,22425,0
+FEMS.US,D,20241211,000000,40.1,40.34,39.9917,40.2489,22370,0
+FEMS.US,D,20241212,000000,39.96,40.1003,39.8201,39.92,13886,0
+FEMS.US,D,20241213,000000,39.4,39.4,39.06,39.2269,43435,0
+FEMS.US,D,20241216,000000,39.12,39.13,38.7401,38.8745,26574,0
+FEMS.US,D,20241217,000000,38.57,38.7894,38.3003,38.6459,43674,0
+FEMS.US,D,20241218,000000,38.57,38.5833,37.5202,37.5753,41659,0
+FEMS.US,D,20241219,000000,37.99,37.99,37.6929,37.7561,31310,0
+FEMS.US,D,20241220,000000,37.72,38.2299,37.68,38.0554,23224,0
+FEMS.US,D,20241223,000000,37.93,38.03,37.63,37.79,31587,0
+FEMS.US,D,20241224,000000,37.94,37.99,37.8,37.86,12138,0
+FEMS.US,D,20241226,000000,37.66,38.2307,37.66,38.1315,46316,0
+FEMS.US,D,20241227,000000,38.08,38.1709,38.045,38.1406,29231,0
+FEMS.US,D,20241230,000000,38,38.43,37.8007,38.03,56160,0
+FEMS.US,D,20241231,000000,38.29,38.29,37.64,37.7264,60288,0
+FEMS.US,D,20250102,000000,37.89,37.8994,37.63,37.6906,14576,0
+FEMS.US,D,20250103,000000,37.84,37.8624,37.6505,37.7794,12925,0
+FEMS.US,D,20250106,000000,37.84,38.0099,37.7,37.7559,18454,0
+FEMS.US,D,20250107,000000,37.95,37.95,37.4624,37.5306,11312,0
+FEMS.US,D,20250108,000000,37.16,37.28,37.04,37.28,89077,0
+FEMS.US,D,20250110,000000,36.59,36.59,35.98,36.34,61059,0
+FEMS.US,D,20250113,000000,36,36.1799,35.97,36.09,39985,0
+FEMS.US,D,20250114,000000,36.31,36.4768,36.2816,36.3453,15191,0
+FEMS.US,D,20250115,000000,36.65,36.705,36.5562,36.6723,20198,0
+FEMS.US,D,20250116,000000,36.66,36.7893,36.58,36.64,16450,0
+FEMS.US,D,20250117,000000,36.88,37.2511,36.88,37.0879,23421,0
+FEMS.US,D,20250121,000000,37.3,37.5354,37.2421,37.52,18716,0
+FEMS.US,D,20250122,000000,37.59,37.6699,37.46,37.56,17404,0
+FEMS.US,D,20250123,000000,37.44,37.5996,37.3,37.4797,60784,0
+FEMS.US,D,20250124,000000,37.74,37.86,37.63,37.7197,40343,0
+FEMS.US,D,20250127,000000,37.45,37.51,37.291,37.51,32342,0
+FEMS.US,D,20250128,000000,37.44,37.4929,37.2703,37.4737,15882,0
+FEMS.US,D,20250129,000000,37.63,37.66,37.4708,37.5326,21642,0
+FEMS.US,D,20250130,000000,37.87,37.9859,37.64,37.8116,20247,0
+FEMS.US,D,20250131,000000,37.88,37.88,37.26,37.3803,59037,0
+FEMS.US,D,20250203,000000,37.015,37.51,36.89,37.3225,26376,0
+FEMS.US,D,20250204,000000,37.32,37.79,37.32,37.44,124298,0
+FEMS.US,D,20250205,000000,37.33,37.61,37.33,37.509,11225,0
+FEMS.US,D,20250206,000000,37.62,37.7699,37.5101,37.7053,129050,0
+FEMS.US,D,20250207,000000,37.77,37.925,37.47,37.625,46352,0
+FEMS.US,D,20250210,000000,37.76,37.9,37.6932,37.72,14326,0
+FEMS.US,D,20250211,000000,37.72,37.9399,37.54,37.84,705942,0
+FEMS.US,D,20250212,000000,37.75,38.1156,37.75,37.9697,43546,0
+FEMS.US,D,20250213,000000,37.79,38.1999,37.701,38.0998,21999,0
+FEMS.US,D,20250214,000000,38.39,38.51,38.31,38.51,28626,0
+FEMS.US,D,20250218,000000,38.6,38.66,38.5,38.5502,15563,0
+FEMS.US,D,20250219,000000,38.44,38.5491,38.27,38.27,12756,0
+FEMS.US,D,20250220,000000,38.4976,38.6599,38.4501,38.6306,7239,0
+FEMS.US,D,20250221,000000,38.76,38.99,38.37,38.4297,13202,0
+FEMS.US,D,20250224,000000,38.42,38.42,38.1033,38.1301,10716,0
+FEMS.US,D,20250225,000000,38.06,38.0699,37.6701,37.8857,25749,0
+FEMS.US,D,20250226,000000,38.16,38.41,37.96,38.0819,26578,0
+FEMS.US,D,20250227,000000,37.96,38.02,37.59,37.6243,34315,0
+FEMS.US,D,20250228,000000,37.11,37.26,36.81,37.0597,22647,0
+FEMS.US,D,20250303,000000,37.39,37.4094,36.8901,36.9513,15765,0
+FEMS.US,D,20250304,000000,37.04,37.3795,36.798,37.21,55217,0
+FEMS.US,D,20250305,000000,37.8,38.3799,37.74,38.2917,240837,0
+FEMS.US,D,20250306,000000,38.34,38.5824,38.06,38.33,56466,0
+FEMS.US,D,20250307,000000,38.22,38.38,38,38.2957,20944,0
+FEMS.US,D,20250310,000000,37.93,38.0363,37.4506,37.62,25140,0
+FEMS.US,D,20250311,000000,37.69,37.88,37.36,37.67,23363,0
+FEMS.US,D,20250312,000000,37.72,37.8498,37.48,37.66,14254,0
+FEMS.US,D,20250313,000000,37.63,37.8288,37.461,37.64,16572,0
+FEMS.US,D,20250314,000000,38.4,38.68,38.3054,38.68,13010,0
+FEMS.US,D,20250317,000000,38.68,39.31,38.68,39.163,23180,0
+FEMS.US,D,20250318,000000,39.1,39.1,38.8,38.83,24203,0
+FEMS.US,D,20250319,000000,38.49,38.5,38.2,38.25,47877,0
+FEMS.US,D,20250320,000000,38.08,38.36,38.04,38.2,55146,0
+FEMS.US,D,20250321,000000,37.56,37.65,37.46,37.53,26751,0
+FEMS.US,D,20250324,000000,37.89,37.89,37.4893,37.78,24160,0
+FEMS.US,D,20250325,000000,38.02,38.049,37.83,37.86,24551,0
+FEMS.US,D,20250326,000000,38.16,38.2,37.79,37.79,13660,0
+FEMS.US,D,20250327,000000,37.73,38.0182,37.73,37.9,15775,0
+FEMS.US,D,20250328,000000,37.87,37.9,37.43,37.54,17828,0
+FEMS.US,D,20250331,000000,37.02,37.2445,36.925,37.17,13596,0
+FEMS.US,D,20250401,000000,37.21,37.6,37.1322,37.5,11909,0
+FEMS.US,D,20250402,000000,37.31,37.53,37.24,37.53,15949,0
+FEMS.US,D,20250403,000000,36.94,37.01,36.56,36.6387,93182,0
+FEMS.US,D,20250404,000000,35.52,35.52,34.48,34.48,21783,0
+FEMS.US,D,20250407,000000,33.02,34.8,33.01,33.09,260525,0
+FEMS.US,D,20250408,000000,34.3,34.3,32.31,32.56,35035,0
+FEMS.US,D,20250409,000000,32.83,39.59,32.56,34.27,52289,0
+FEMS.US,D,20250410,000000,34.48,34.6699,33.899,34.16,28947,0
+FEMS.US,D,20250411,000000,34.23,34.94,34.23,34.74,31467,0
+FEMS.US,D,20250414,000000,35.32,35.6099,35.0749,35.58,22820,0
+FEMS.US,D,20250415,000000,35.68,35.7799,35.17,35.17,145326,0
+FEMS.US,D,20250416,000000,35.23,35.55,34.9248,35.09,16784,0
+FEMS.US,D,20250417,000000,35.21,36.056,35.21,35.77,17373,0
+FEMS.US,D,20250421,000000,35.7,35.8058,35.2101,35.58,28015,0
+FEMS.US,D,20250422,000000,35.82,36.51,35.82,36.49,17529,0
+FEMS.US,D,20250423,000000,36.89,36.94,36.2,36.485,17791,0
+FEMS.US,D,20250424,000000,36.99,36.99,36.5723,36.94,45544,0
+FEMS.US,D,20250425,000000,36.6,36.9899,36.49,36.92,10262,0
+FEMS.US,D,20250428,000000,36.98,36.9899,36.5301,36.69,26483,0
+FEMS.US,D,20250429,000000,36.76,37.312,36.73,36.83,15906,0
+FEMS.US,D,20250430,000000,36.71,37.43,36.415,37.17,74482,0
+FEMS.US,D,20250501,000000,37.15,37.3158,36.63,36.85,14698,0
+FEMS.US,D,20250502,000000,37.64,37.9772,37.51,37.68,17738,0
+FEMS.US,D,20250505,000000,37.6944,38.1199,37.53,37.74,15115,0
+FEMS.US,D,20250506,000000,37.51,38.06,37.48,37.72,17825,0
+FEMS.US,D,20250507,000000,37.79,37.81,37.2601,37.8,15260,0
+FEMS.US,D,20250508,000000,37.42,38.0099,37.42,37.795,7296,0
+FEMS.US,D,20250509,000000,37.78,38.1,37.64,37.86,9626,0
+FEMS.US,D,20250512,000000,38.09,38.5,37.8701,38.26,12161,0
+FEMS.US,D,20250513,000000,38.53,38.9399,38.266265,38.77,20820,0
+FEMS.US,D,20250514,000000,39.0054,39.0099,38.4201,38.47,219854,0
+FEMS.US,D,20250515,000000,38.58,38.9883,38.53,38.79,12990,0
+FEMS.US,D,20250516,000000,38.6,39.1878,38.6,38.81,10784,0
+FEMS.US,D,20250519,000000,38.8,39.48,38.8,39.35,15821,0
+FEMS.US,D,20250520,000000,38.99,39.51,38.99,39.48,19785,0
+FEMS.US,D,20250521,000000,39.51,39.7899,39.0901,39.13,8948,0
+FEMS.US,D,20250522,000000,39.14,39.4958,38.99,39.24,30994,0
+FEMS.US,D,20250523,000000,39.3,39.4199,38.8201,39.16,14638,0
+FEMS.US,D,20250527,000000,39.09,39.71,39.06,39.27,12629,0
+FEMS.US,D,20250528,000000,39.21,39.3472,38.87,39.03,8571,0
+FEMS.US,D,20250529,000000,39.25,39.5765,39.1867,39.24,6070,0
+FEMS.US,D,20250530,000000,39.23,39.23,38.58,38.98,16345,0
+FEMS.US,D,20250602,000000,39.13,39.4399,39.04,39.2452,15550,0
+FEMS.US,D,20250603,000000,39.02,39.6836,39.02,39.495,9549,0
+FEMS.US,D,20250604,000000,39.59,39.77,39.5788,39.67,4797,0
+FEMS.US,D,20250605,000000,39.73,39.93,39.51,39.69,5017,0
+FEMS.US,D,20250606,000000,39.68,40.1611,39.565,39.82,68139,0
+FEMS.US,D,20250609,000000,40.3,40.52,39.8648,40.52,8083,0
+FEMS.US,D,20250610,000000,40.98,40.98,40.4001,40.8,8645,0
+FEMS.US,D,20250611,000000,40.98,40.99,40.76,40.89,15083,0
+FEMS.US,D,20250612,000000,40.8355,41.19,40.66,40.98,5307,0
+FEMS.US,D,20250613,000000,40.295729,40.65,39.94,40.2483,28101,0
+FEMS.US,D,20250616,000000,40.41,40.9175,40.41,40.6,8321,0
+FEMS.US,D,20250617,000000,40.02,40.86,40.02,40.23,14790,0
+FEMS.US,D,20250618,000000,39.96,40.33,39.96,40,6178,0
+FEMS.US,D,20250620,000000,39.76,39.76,39.2104,39.3,15317,0
+FEMS.US,D,20250623,000000,39.07,39.64,39.07,39.36,95088,0
+FEMS.US,D,20250624,000000,39.78,40.46,39.76,40.07,11062,0
+FEMS.US,D,20250625,000000,39.07,40.4199,39.07,40.04,45689,0
+FEMS.US,D,20250626,000000,39.86,40.36,39.85,40.11,11512,0
+FEMS.US,D,20250627,000000,40.06,40.11,39.7901,40.08,13912,0
+FEMS.US,D,20250630,000000,40.4,40.7199,40.2,40.61,92215,0
+FEMS.US,D,20250701,000000,40.7,41.04,40.4619,41.04,16173,0
+FEMS.US,D,20250702,000000,41.01,41.2499,40.5557,41.005,12974,0
+FEMS.US,D,20250703,000000,41.15,41.46,41.15,41.27,1979,0
+FEMS.US,D,20250707,000000,41.05,41.1999,40.52,40.89,414284,0
+FEMS.US,D,20250708,000000,41.03,41.1499,40.5501,40.83,12803,0
+FEMS.US,D,20250709,000000,40.79,41.27,40.7083,40.86,8424,0
+FEMS.US,D,20250710,000000,40.96,41.3199,40.73,40.83,31405,0
+FEMS.US,D,20250711,000000,40.99,41.24,40.5731,40.99,6303,0
+FEMS.US,D,20250714,000000,41.09,41.2931,40.745,41.1,9376,0
+FEMS.US,D,20250715,000000,41.02,41.185,40.7736,41.03,6719,0
+FEMS.US,D,20250716,000000,41.12,41.3794,40.825,41.1866,6682,0
+FEMS.US,D,20250717,000000,41.3,41.6999,41.2543,41.495,7072,0
+FEMS.US,D,20250718,000000,41.35,41.5483,41.0556,41.2524,8701,0
+FEMS.US,D,20250721,000000,41.525,41.6549,41.3,41.585,13406,0
+FEMS.US,D,20250722,000000,41.51,41.7,41.2001,41.55,13056,0
+FEMS.US,D,20250723,000000,41.4274,41.8814,41.4274,41.835,9892,0
+FEMS.US,D,20250724,000000,41.8,42.02,41.64,41.83,16653,0
+FEMS.US,D,20250725,000000,41.73,41.73,41.1701,41.505,8598,0
+FEMS.US,D,20250728,000000,39.9057,41.9599,39.9057,41.195,107677,0
+FEMS.US,D,20250729,000000,41.82,42,41.5001,41.7254,14595,0
+FEMS.US,D,20250730,000000,41.8,41.876,41.33,41.58,8262,0
+FEMS.US,D,20250731,000000,41.86,41.86,41,41.175,12312,0
+FEMS.US,D,20250801,000000,41.36,41.4934,41.1345,41.265,7580,0
+FEMS.US,D,20250804,000000,41.49,41.6574,41.4,41.53,17854,0
+FEMS.US,D,20250805,000000,41.68,41.8184,41.594,41.8184,8926,0
+FEMS.US,D,20250806,000000,41.94,42.7234,41.94,42.5078,21081,0
+FEMS.US,D,20250807,000000,42.43,42.91,42.2201,42.651,11192,0
+FEMS.US,D,20250808,000000,42.51,43.0099,42.38,42.665,10535,0
+FEMS.US,D,20250811,000000,42.88,42.88,42.2946,42.5469,7796,0
+FEMS.US,D,20250812,000000,42.48,43.2792,42.48,43.0438,3206,0
+FEMS.US,D,20250813,000000,42.75,42.93,42.75,42.915,16065,0
+FEMS.US,D,20250814,000000,42.505,42.86,42.2932,42.68,15118,0
+FEMS.US,D,20250815,000000,42.68,43.03,42.6602,42.855,11061,0
+FEMS.US,D,20250818,000000,42.89,43.05,42.395,42.94,10786,0
+FEMS.US,D,20250819,000000,42.98,43.0497,42.5559,42.8114,7183,0
+FEMS.US,D,20250820,000000,43.03,43.0499,42.46,42.92,46975,0
+FEMS.US,D,20250821,000000,43.02,43.05,42.5793,42.81,117514,0
+FEMS.US,D,20250822,000000,42.86,43.7138,42.86,43.7138,11096,0
+FEMS.US,D,20250825,000000,43.99,44.19,43.62,43.822,13810,0
+FEMS.US,D,20250826,000000,43.74,44.074,43.466,43.81,17689,0
+FEMS.US,D,20250827,000000,43.51,43.7505,42.9546,43.5184,15758,0
+FEMS.US,D,20250828,000000,43.4,43.8,43.4,43.6158,19172,0
+FEMS.US,D,20250829,000000,43.43,43.9594,43.4043,43.79,13906,0
+FEMS.US,D,20250902,000000,42.79,43.484,42.79,43.2445,14365,0
+FEMS.US,D,20250903,000000,43.254,43.7599,43.2,43.5147,13993,0
+FEMS.US,D,20250904,000000,43.31,43.6699,43.15,43.4408,7834,0
+FEMS.US,D,20250905,000000,43.92,44.13,43.6919,43.9876,8202,0
+FEMS.US,D,20250908,000000,43.76,44.179,43.66,43.98,8131,0
+FEMS.US,D,20250909,000000,43.9,44.2,43.8001,44.05,15181,0
+FEMS.US,D,20250910,000000,43.96,44.1242,43.788,43.965,14343,0
+FEMS.US,D,20250911,000000,43.88,44.46,43.88,44.19,59341,0
+FEMS.US,D,20250912,000000,44.35,44.57,44.1,44.3998,10723,0
+FEMS.US,D,20250915,000000,44.49,44.97,44.49,44.79,22675,0
+FEMS.US,D,20250916,000000,44.71,44.976,44.54,44.84,9629,0
+FEMS.US,D,20250917,000000,44.76,45.1,44.63,44.8739,10934,0
+FEMS.US,D,20250918,000000,45.04,45.054,44.4554,44.84,21414,0
+FEMS.US,D,20250919,000000,44.97,45.1,44.255,44.6756,8635,0
+FEMS.US,D,20250922,000000,44.95,45.0391,44.51,44.7017,12054,0
+FEMS.US,D,20250923,000000,44.62,44.75,44.41,44.5773,5030,0
+FEMS.US,D,20250924,000000,44.7,44.7443,44.08,44.2245,16303,0
+FEMS.US,D,20250925,000000,43.46,44.02,43.2401,43.6078,14235,0
+FEMS.US,D,20250926,000000,43.1,43.7659,43.1,43.575,14653,0
+FEMS.US,D,20250929,000000,44.25,44.3199,43.68,43.95,33151,0
+FEMS.US,D,20250930,000000,44.08,44.4047,43.75,44.1795,27571,0
+FEMS.US,D,20251001,000000,44.61,44.61,44.03,44.355,12156,0
+FEMS.US,D,20251002,000000,44.49,44.49,43.721,43.9695,77683,0
+FEMS.US,D,20251003,000000,44.23,44.3007,43.69,44.1148,7554,0
+FEMS.US,D,20251006,000000,43.98,44.2016,43.7301,44.055,7231,0
+FEMS.US,D,20251007,000000,43.815,43.8451,43.4313,43.4313,7717,0
+FEMS.US,D,20251008,000000,43.815,43.815,43.5156,43.675,7995,0
+FEMS.US,D,20251009,000000,43.7797,43.7797,43.0401,43.3222,5029,0
+FEMS.US,D,20251010,000000,43.258,43.38,41.88,42.0308,8122,0
+FEMS.US,D,20251013,000000,43.03,43.03,42.0333,42.58,20009,0
+FEMS.US,D,20251014,000000,41.39,42.024,41.39,41.9,9037,0
+FEMS.US,D,20251015,000000,42.53,42.7199,42.09,42.3384,30846,0
+FEMS.US,D,20251016,000000,42.5723,42.9299,42.2001,42.5022,14848,0
+FEMS.US,D,20251017,000000,41.8,42.2099,41.4857,41.8566,10063,0
+FEMS.US,D,20251020,000000,42.41,42.7449,42.16,42.44,15285,0
+FEMS.US,D,20251021,000000,42.47,42.49,41.92,42.16,7316,0
+FEMS.US,D,20251022,000000,42.175,42.4043,41.2,42.1631,13831,0
+FEMS.US,D,20251023,000000,42.57,42.6099,42.2426,42.45,7950,0
+FEMS.US,D,20251024,000000,42.43,42.98,42.25,42.555,15412,0
+FEMS.US,D,20251027,000000,42.5151,42.85,42.37,42.645,8055,0
+FEMS.US,D,20251028,000000,42.17,42.92,42.04,42.345,47058,0
+FEMS.US,D,20251029,000000,42.69,42.9891,42.4128,42.6362,34293,0
+FEMS.US,D,20251030,000000,42.06,42.504,42.06,42.3053,54602,0
+FEMS.US,D,20251031,000000,42.1,42.563,42.03,42.2703,24230,0
+FEMS.US,D,20251103,000000,42.4,42.9499,42.321,42.665,47089,0
+FEMS.US,D,20251104,000000,41.98,42.19,41.65,41.8894,10938,0
+FEMS.US,D,20251105,000000,41.9,42.6999,41.9,42.4607,15191,0
+FEMS.US,D,20251106,000000,42.66,42.66,42.0701,42.23,5845,0
+FEMS.US,D,20251107,000000,42.13,42.2399,41.405,42.0451,15809,0
+FEMS.US,D,20251110,000000,42.08,42.5,42.01,42.3351,58291,0
+FEMS.US,D,20251111,000000,42.34,42.77,42.28,42.5503,14972,0
+FEMS.US,D,20251112,000000,42.45,42.6554,42.14,42.4784,6739,0
+FEMS.US,D,20251113,000000,42.79,42.8,42.11,42.3403,11450,0
+FEMS.US,D,20251114,000000,42.05,42.67,42.0445,42.4269,12524,0
+FEMS.US,D,20251117,000000,42.1,42.49,41.99,42.0649,13782,0
+FEMS.US,D,20251118,000000,41.82,42.1699,41.66,41.9305,21768,0
+FEMS.US,D,20251119,000000,42.06,42.23,41.595,41.8267,11059,0
+FEMS.US,D,20251120,000000,42.21,42.3962,41.34,41.5824,68485,0
+FEMS.US,D,20251121,000000,41.28,41.56,41,41.4,23791,0
+FEMS.US,D,20251124,000000,41.7994,42.0523,41.5407,41.9261,9428,0
+FEMS.US,D,20251125,000000,41.74,42.365,41.74,42.1817,17795,0
+FEMS.US,D,20251126,000000,42.3475,42.535,42.32,42.535,5643,0
+FEMS.US,D,20251128,000000,42.8,42.92,42.8,42.8669,4908,0
+FEMS.US,D,20251201,000000,42.68,43.22,40.9401,42.935,7601,0
+FEMS.US,D,20251202,000000,42.91,43.1075,42.7828,42.955,14781,0
+FEMS.US,D,20251203,000000,42.9775,43.2511,42.84,43.1393,11917,0
+FEMS.US,D,20251204,000000,43.06,43.3916,42.99,43.225,8671,0
+FEMS.US,D,20251205,000000,43.35,43.38,42.15,42.82,7302,0
+FEMS.US,D,20251208,000000,42.74,42.86,42.48,42.695,8821,0
+FEMS.US,D,20251209,000000,42.5,42.755,42.35,42.5567,23513,0
+FEMS.US,D,20251210,000000,42.82,42.9099,42.39,42.8378,13181,0
+FEMS.US,D,20251211,000000,42.88,43.17,42.6409,42.8932,10639,0
+FEMS.US,D,20251212,000000,42.69,42.69,41.8401,42.1013,9500,0
+FEMS.US,D,20251215,000000,42.3,42.4808,42.08,42.33,11797,0
+FEMS.US,D,20251216,000000,42.22,42.22,41.67,41.77,24792,0
+FEMS.US,D,20251217,000000,41.69,42.08,41.38,41.61,18439,0
+FEMS.US,D,20251218,000000,41.56,41.8699,41.41,41.6095,22913,0
+FEMS.US,D,20251219,000000,41.925,41.99,41.76,41.8763,11100,0
+FEMS.US,D,20251222,000000,41.8,41.94,41.65,41.845,7196,0
+FEMS.US,D,20251223,000000,42.13,42.4399,41.87,42.2885,19912,0
+FEMS.US,D,20251224,000000,42.2,42.53,42.1445,42.2703,3881,0
+FEMS.US,D,20251226,000000,42.355,42.54,42.2,42.3875,4321,0
+FEMS.US,D,20251229,000000,42.04,42.23,41.775,42.0577,18737,0
+FEMS.US,D,20251230,000000,42.11,42.45,42.01,42.21,29020,0
+FEMS.US,D,20251231,000000,42.42,42.4653,41.8901,42.0959,36655,0
+FEMS.US,D,20260102,000000,42.45,42.64,42.19,42.4312,19260,0
+FEMS.US,D,20260105,000000,42.73,43.22,42.57,43.06,23441,0
+FEMS.US,D,20260106,000000,43.52,43.72,43.23,43.4599,14025,0
+FEMS.US,D,20260107,000000,43.72,43.74,43.2841,43.56,11284,0
+FEMS.US,D,20260108,000000,43.6,43.8,43.38,43.745,7546,0
+FEMS.US,D,20260109,000000,43.99,44.32,43.9099,44.1765,11827,0
+FEMS.US,D,20260112,000000,44.32,44.66,44.2524,44.4806,6996,0
+FEMS.US,D,20260113,000000,44.51,44.51,44.0301,44.2695,29498,0
+FEMS.US,D,20260114,000000,44.51,44.906,44.3,44.7362,11872,0
+FEMS.US,D,20260115,000000,44.65,45.12,44.6125,44.735,8689,0
+FEMS.US,D,20260116,000000,44.57,44.79,44.28,44.409,22093,0
+FEMS.US,D,20260120,000000,44.65,44.85,44.2909,44.46,17636,0
+FEMS.US,D,20260121,000000,45,45.51,43.77,45.45,29790,0
+FEMS.US,D,20260122,000000,45.52,46.2,45.34,45.96,45613,0
+FEMS.US,D,20260123,000000,45.5,46.1999,44.9901,46.025,26299,0
+FEMS.US,D,20260126,000000,46.13,46.31,45.85,46.163,19792,0
+FEMS.US,D,20260127,000000,46.16,46.66,46.16,46.5246,23965,0
+FEMS.US,D,20260128,000000,46.07,46.35,45.71,46.1774,17185,0
+FEMS.US,D,20260129,000000,46.12,46.15,45.1217,45.7816,9744,0
+FEMS.US,D,20260130,000000,45.28,45.85,44.9557,45.1421,11361,0
+FEMS.US,D,20260202,000000,44.62,45.0699,44.48,44.8759,7158,0
+FEMS.US,D,20260203,000000,45.35,45.61,45.165,45.5026,30675,0
+FEMS.US,D,20260204,000000,45.67,45.73,44.865,45.0481,22531,0
+FEMS.US,D,20260205,000000,45.05,45.1099,44.47,44.659,18137,0
+FEMS.US,D,20260206,000000,45.08,45.55,45.03,45.3731,35470,0
+FEMS.US,D,20260209,000000,45.4,46.37,45.4,46.1139,12401,0
+FEMS.US,D,20260210,000000,46.11,46.39,45.72,46.1048,27279,0
+FEMS.US,D,20260211,000000,46.41,46.9529,46.35,46.8825,29659,0
+FEMS.US,D,20260212,000000,46.81,46.83,46.15,46.393,25148,0
+FEMS.US,D,20260213,000000,46.5,46.76,46.125,46.5664,18853,0
+FEMS.US,D,20260217,000000,46.12,46.8,45.995,46.5556,30263,0
+FEMS.US,D,20260218,000000,46.94,47.33,46.54,46.86,22398,0
diff --git a/daily/us/nasdaq etfs/fep.us.txt b/daily/us/nasdaq etfs/fep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..405241b54f14afa03546f081a63b6eb974ff24df
--- /dev/null
+++ b/daily/us/nasdaq etfs/fep.us.txt	
@@ -0,0 +1,3531 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEP.US,D,20110503,000000,24.8779,24.8779,24.8779,24.8779,1190.57165779,0
+FEP.US,D,20110504,000000,24.6663,24.6663,24.6663,24.6663,1170.9864963198,0
+FEP.US,D,20110506,000000,24.3918,24.3918,24.3918,24.3918,1031.8287700846,0
+FEP.US,D,20110509,000000,24.1007,24.1007,24.1007,24.1007,379.33365373741,0
+FEP.US,D,20110510,000000,24.352,24.4393,24.352,24.4393,21190.113912717,0
+FEP.US,D,20110512,000000,23.8903,23.8903,23.8738,23.8738,412.31918884501,0
+FEP.US,D,20110519,000000,23.8805,23.8805,23.8805,23.8805,171.11246337068,0
+FEP.US,D,20110520,000000,23.6758,23.7088,23.605,23.605,2136.8441961893,0
+FEP.US,D,20110524,000000,23.1597,23.1597,23.0851,23.0851,1141.0933551286,0
+FEP.US,D,20110603,000000,23.7951,23.7951,23.7951,23.7951,353.5637044346,0
+FEP.US,D,20110607,000000,23.8573,23.8573,23.8485,23.8573,20633.483007776,0
+FEP.US,D,20110614,000000,23.2674,23.3159,23.2674,23.3159,4457.1704314146,0
+FEP.US,D,20110616,000000,22.2304,22.2885,22.2304,22.2885,25719.44020218,0
+FEP.US,D,20110628,000000,22.2885,22.2885,22.2885,22.2885,160.80448364955,0
+FEP.US,D,20110705,000000,23.5197,23.5197,23.4236,23.4392,6624.9385667672,0
+FEP.US,D,20110711,000000,21.8947,21.918,21.8947,21.918,4206.6865241912,0
+FEP.US,D,20110712,000000,21.6609,21.6842,21.6201,21.6289,28652.06043284,0
+FEP.US,D,20110728,000000,21.6444,21.6444,21.6289,21.6289,463.85908745064,0
+FEP.US,D,20110729,000000,21.4397,21.4397,21.4397,21.4397,358.71769429516,0
+FEP.US,D,20110803,000000,20.1592,20.1592,20.1592,20.1592,250.48390722334,0
+FEP.US,D,20110808,000000,18.0366,18.0366,17.5776,17.5776,890.60944790522,0
+FEP.US,D,20110811,000000,18.5759,18.5759,18.5759,18.5759,545.29212724753,0
+FEP.US,D,20110815,000000,19.6944,19.6944,19.6469,19.6469,1360.6533231885,0
+FEP.US,D,20110816,000000,19.2016,19.2016,19.1396,19.2016,250.48390722334,0
+FEP.US,D,20110817,000000,19.4024,19.4024,19.2103,19.2103,3673.763972609,0
+FEP.US,D,20110818,000000,18.2034,18.2034,18.2034,18.2034,250.48390722334,0
+FEP.US,D,20110819,000000,18.282,18.282,18.282,18.282,123.6957566535,0
+FEP.US,D,20110824,000000,18.6176,18.6176,18.6176,18.6176,1535.8889784477,0
+FEP.US,D,20110902,000000,18.8175,18.833,18.7767,18.833,8274.2153221472,0
+FEP.US,D,20110908,000000,18.054,18.054,18.054,18.054,709.18900481342,0
+FEP.US,D,20110913,000000,16.9316,16.9316,16.9316,16.9316,638.06394473765,0
+FEP.US,D,20110915,000000,17.857,18.0083,17.8338,18.0083,979.2580735069,0
+FEP.US,D,20110920,000000,17.5039,17.5039,17.5039,17.5039,123.6957566535,0
+FEP.US,D,20110922,000000,16.1303,16.1428,16.1303,16.1428,377.27205779318,0
+FEP.US,D,20110929,000000,16.9771,16.9771,16.9771,16.9771,1658.5539371291,0
+FEP.US,D,20111007,000000,16.8364,17.0392,16.8364,17.0392,1697.7242600693,0
+FEP.US,D,20111012,000000,18.2897,18.2897,18.2897,18.2897,1011.2128106424,0
+FEP.US,D,20111013,000000,18.1412,18.1879,18.1015,18.1248,14917.708252412,0
+FEP.US,D,20111018,000000,17.7406,17.7406,17.7193,17.7193,4329.3514828726,0
+FEP.US,D,20111019,000000,18.0462,18.0462,18.0171,18.0171,942.14934651085,0
+FEP.US,D,20111020,000000,17.6795,17.6795,17.6795,17.6795,414.38078478924,0
+FEP.US,D,20111021,000000,18.3528,18.3528,18.3528,18.3528,150.49650392843,0
+FEP.US,D,20111024,000000,18.7855,18.7855,18.7855,18.7855,394.7956233191,0
+FEP.US,D,20111026,000000,18.6273,18.6583,18.6273,18.6428,5549.8162818538,0
+FEP.US,D,20111027,000000,19.3966,19.5761,19.3966,19.5761,598.89362179738,0
+FEP.US,D,20111104,000000,18.377,18.377,18.377,18.377,170.08166539857,0
+FEP.US,D,20111115,000000,17.8493,18.377,17.793,18.1161,131954.51000607,0
+FEP.US,D,20111116,000000,17.8813,17.8813,17.8735,17.8735,1115.3234058258,0
+FEP.US,D,20111117,000000,17.5039,17.5039,17.3884,17.3884,2954.2669880745,0
+FEP.US,D,20111121,000000,16.624,16.9092,16.3582,16.8753,21424.105052386,0
+FEP.US,D,20111122,000000,16.5561,16.7365,16.4756,16.6163,5832.2549262127,0
+FEP.US,D,20111128,000000,16.7754,16.7754,16.7685,16.7754,3464.5119842702,0
+FEP.US,D,20111129,000000,16.8452,17.047,16.7754,17.0227,10662.574223532,0
+FEP.US,D,20111130,000000,17.4952,17.8425,17.4952,17.6135,12809.726399442,0
+FEP.US,D,20111201,000000,17.6465,17.7678,17.6465,17.7678,1985.3168942887,0
+FEP.US,D,20111202,000000,17.8813,17.8813,17.5213,17.5213,4838.5656810962,0
+FEP.US,D,20111205,000000,17.889,17.9822,17.8735,17.9822,1832.7587944161,0
+FEP.US,D,20111206,000000,17.6611,17.6611,17.6465,17.6465,1683.2930884598,0
+FEP.US,D,20111207,000000,17.5213,17.5213,17.5213,17.5213,687.54224739905,0
+FEP.US,D,20111213,000000,16.8927,17.2119,16.6328,16.6328,124009.11923703,0
+FEP.US,D,20111214,000000,16.365,16.3815,16.0099,16.2883,17816.312149992,0
+FEP.US,D,20111216,000000,16.4532,16.6104,16.4532,16.6104,11399.594773592,0
+FEP.US,D,20111219,000000,16.7685,16.7685,16.5396,16.5697,4774.6562068252,0
+FEP.US,D,20111220,000000,17.2041,17.2041,17.2041,17.2041,1400.8544441009,0
+FEP.US,D,20111221,000000,17.0305,17.0945,16.9771,17.0877,5855.9632795713,0
+FEP.US,D,20111222,000000,16.8142,16.8268,16.8142,16.8268,10926.458504393,0
+FEP.US,D,20111223,000000,17.3022,17.339,17.1876,17.1876,9158.6399822198,0
+FEP.US,D,20111228,000000,16.9626,16.9626,16.9626,16.9626,1356.5301313001,0
+FEP.US,D,20111229,000000,17.1042,17.1042,17.1042,17.1042,1658.5539371291,0
+FEP.US,D,20120105,000000,17.175,17.4632,17.175,17.4632,1582.2748871927,0
+FEP.US,D,20120106,000000,17.3089,17.3089,17.0305,17.0392,4227.3024836335,0
+FEP.US,D,20120110,000000,17.5854,17.6795,17.4486,17.5776,32091.833265779,0
+FEP.US,D,20120111,000000,17.2449,17.4952,17.2041,17.4331,21114.865660753,0
+FEP.US,D,20120112,000000,17.6699,17.6872,17.4719,17.6872,31715.592005958,0
+FEP.US,D,20120113,000000,17.1954,17.3022,17.1954,17.3022,250.48390722334,0
+FEP.US,D,20120117,000000,17.4719,17.5932,17.2449,17.4952,5373.5498286226,0
+FEP.US,D,20120118,000000,17.631,17.824,17.6135,17.8163,3281.0299452342,0
+FEP.US,D,20120119,000000,18.2344,18.2344,17.8968,18.0083,2764.6001612058,0
+FEP.US,D,20120120,000000,17.8968,17.9909,17.8968,17.9909,949.36493231564,0
+FEP.US,D,20120123,000000,18.086,18.086,18.0617,18.0617,655.58751026357,0
+FEP.US,D,20120124,000000,17.9347,17.9347,17.9104,17.9347,766.91369125172,0
+FEP.US,D,20120125,000000,17.9909,18.1946,17.9909,18.1326,3548.0066200113,0
+FEP.US,D,20120130,000000,18.1558,18.1558,18.1558,18.1558,123.6957566535,0
+FEP.US,D,20120131,000000,18.1646,18.1704,18.086,18.1248,11071.801018461,0
+FEP.US,D,20120201,000000,18.6031,18.6031,18.5158,18.5158,1356.5301313001,0
+FEP.US,D,20120202,000000,18.6506,18.6506,18.6506,18.6506,431.90435031515,0
+FEP.US,D,20120203,000000,18.995,18.995,18.9804,18.995,2546.0709911179,0
+FEP.US,D,20120206,000000,18.9727,18.9727,18.9727,18.9727,254.60709911179,0
+FEP.US,D,20120207,000000,19.0746,19.0746,18.8738,19.0095,2756.3537774289,0
+FEP.US,D,20120208,000000,19.1396,19.1396,19.1396,19.1396,1018.4283964472,0
+FEP.US,D,20120210,000000,18.8786,18.8786,18.8786,18.8786,1124.6005875748,0
+FEP.US,D,20120214,000000,18.6506,20.9605,18.2751,18.9096,3725.3038712147,0
+FEP.US,D,20120216,000000,18.5478,19.0435,18.5478,18.8078,102161.3562181,0
+FEP.US,D,20120223,000000,18.8573,19.2259,18.8573,19.2259,9192.6563152995,0
+FEP.US,D,20120224,000000,19.5479,19.5926,19.5479,19.5926,5475.5988278617,0
+FEP.US,D,20120227,000000,19.2181,19.4121,19.2181,19.4121,377.27205779318,0
+FEP.US,D,20120301,000000,19.5053,19.5053,19.5053,19.5053,446.33552192472,0
+FEP.US,D,20120302,000000,19.1453,19.1453,19.1453,19.1453,136.06533231885,0
+FEP.US,D,20120306,000000,18.4178,18.4178,18.4178,18.4178,1531.7657865592,0
+FEP.US,D,20120307,000000,18.6913,18.6913,18.6913,18.6913,250.48390722334,0
+FEP.US,D,20120309,000000,19.0358,19.1231,18.9863,19.0358,7769.1243158121,0
+FEP.US,D,20120312,000000,19.1076,19.1861,18.9804,19.1861,8186.5974945177,0
+FEP.US,D,20120313,000000,19.2433,19.4024,19.2181,19.2695,9679.1929581366,0
+FEP.US,D,20120314,000000,19.3171,19.3869,19.1928,19.2016,8659.7337637173,0
+FEP.US,D,20120315,000000,19.2627,19.4364,19.2181,19.3491,7253.7253297558,0
+FEP.US,D,20120316,000000,19.6168,19.6333,19.515,19.5218,6296.1140136633,0
+FEP.US,D,20120319,000000,19.5218,19.774,19.5218,19.7517,8075.2713135295,0
+FEP.US,D,20120320,000000,19.4985,19.4985,19.2841,19.4588,6238.389327225,0
+FEP.US,D,20120321,000000,19.2937,19.4364,19.2937,19.3404,4727.239500108,0
+FEP.US,D,20120322,000000,19.0823,19.1541,19.027,19.027,5619.9105439575,0
+FEP.US,D,20120323,000000,19.4364,19.4364,19.4121,19.4121,1355.499333328,0
+FEP.US,D,20120326,000000,19.742,19.8322,19.6246,19.6944,5093.172780208,0
+FEP.US,D,20120327,000000,19.7963,19.7963,19.5295,19.5295,7251.6637338116,0
+FEP.US,D,20120328,000000,19.4509,19.4509,19.2695,19.4121,2364.6505480261,0
+FEP.US,D,20120330,000000,19.3579,19.515,19.3579,19.515,513.33739011204,0
+FEP.US,D,20120404,000000,18.6913,18.833,18.6913,18.7117,890.60944790522,0
+FEP.US,D,20120409,000000,18.8078,18.8078,18.8078,18.8078,952.45732623197,0
+FEP.US,D,20120410,000000,18.0307,18.0617,18.0307,18.0617,319.54737135488,0
+FEP.US,D,20120413,000000,18.5244,18.5244,18.5244,18.5244,491.69063269767,0
+FEP.US,D,20120416,000000,18.3683,18.3683,18.3683,18.3683,128.84974651407,0
+FEP.US,D,20120417,000000,18.9339,18.9339,18.9174,18.9174,886.48625601677,0
+FEP.US,D,20120419,000000,18.6031,18.6031,18.6031,18.6031,1009.1512146982,0
+FEP.US,D,20120423,000000,18.2034,18.2199,18.1879,18.2199,3602.6389125333,0
+FEP.US,D,20120425,000000,18.9863,18.9863,18.9863,18.9863,319.54737135488,0
+FEP.US,D,20120426,000000,18.7292,18.7292,18.7292,18.7292,123.6957566535,0
+FEP.US,D,20120427,000000,19.2511,19.2511,19.0823,19.1007,4722.0855102475,0
+FEP.US,D,20120430,000000,18.9174,18.995,18.9174,18.995,5855.9632795713,0
+FEP.US,D,20120501,000000,19.0435,19.2937,19.0008,19.2937,4966.3846296381,0
+FEP.US,D,20120503,000000,18.8786,18.8786,18.8786,18.8786,123.6957566535,0
+FEP.US,D,20120504,000000,18.2199,18.2199,18.2199,18.2199,305.11619974531,0
+FEP.US,D,20120508,000000,18.0083,18.0171,17.9822,18.0171,638.06394473765,0
+FEP.US,D,20120510,000000,18.1946,18.2034,18.1946,18.2034,320.578169327,0
+FEP.US,D,20120511,000000,18.0617,18.0617,17.8493,17.9434,638.06394473765,0
+FEP.US,D,20120514,000000,17.6048,17.6048,17.4176,17.4176,377.27205779318,0
+FEP.US,D,20120517,000000,16.9247,16.9247,16.6939,16.7016,1906.9762484082,0
+FEP.US,D,20120518,000000,16.5842,16.5842,16.5396,16.5842,614.35559137907,0
+FEP.US,D,20120521,000000,16.7269,16.8617,16.7269,16.8617,284.50024030306,0
+FEP.US,D,20120524,000000,16.6609,16.6609,16.5775,16.5775,7640.274569298,0
+FEP.US,D,20120530,000000,16.4824,16.4824,16.4824,16.4824,294.80822002418,0
+FEP.US,D,20120531,000000,16.3359,16.3359,16.2137,16.2137,533.95334955429,0
+FEP.US,D,20120601,000000,15.9595,16.4135,15.7218,15.974,2198.692074516,0
+FEP.US,D,20120604,000000,15.974,15.9809,15.974,15.9809,582.40085424358,0
+FEP.US,D,20120606,000000,16.624,16.624,16.624,16.624,245.32991736278,0
+FEP.US,D,20120612,000000,16.5154,16.5154,16.5154,16.5154,412.31918884501,0
+FEP.US,D,20120613,000000,16.4135,16.4678,16.2563,16.2883,13009.701206033,0
+FEP.US,D,20120615,000000,16.5396,16.7754,16.5396,16.7754,250.48390722334,0
+FEP.US,D,20120618,000000,16.8364,16.8364,16.8364,16.8364,638.06394473765,0
+FEP.US,D,20120620,000000,17.4243,17.4243,17.4243,17.4243,1400.8544441009,0
+FEP.US,D,20120621,000000,16.4387,16.4387,16.4387,16.4387,153.58889784477,0
+FEP.US,D,20120625,000000,16.1603,16.1603,15.9197,15.9197,1658.5539371291,0
+FEP.US,D,20120626,000000,15.8488,15.8488,15.8488,15.8488,177.29725120335,0
+FEP.US,D,20120628,000000,16.074,16.074,16.074,16.074,623.63277312808,0
+FEP.US,D,20120629,000000,16.9703,17.015,16.9703,17.015,603.01681368583,0
+FEP.US,D,20120702,000000,17.1197,17.1197,17.1197,17.1197,5855.9632795713,0
+FEP.US,D,20120711,000000,16.593,16.593,16.3815,16.3815,1209.126021288,0
+FEP.US,D,20120712,000000,16.3446,16.3446,16.3272,16.3272,589.61644004836,0
+FEP.US,D,20120717,000000,16.7443,16.7443,16.7443,16.7443,6624.9385667672,0
+FEP.US,D,20120719,000000,16.9703,16.9868,16.9703,16.9868,483.44424892077,0
+FEP.US,D,20120723,000000,16.2641,16.2641,16.2641,16.2641,123.6957566535,0
+FEP.US,D,20120726,000000,16.6541,16.6541,16.6541,16.6541,1252.4195361167,0
+FEP.US,D,20120727,000000,17.2371,17.2371,17.2371,17.2371,369.02567401628,0
+FEP.US,D,20120801,000000,17.0227,17.0227,16.8054,17.015,758.66730747482,0
+FEP.US,D,20120802,000000,16.5076,16.6104,16.5076,16.6104,5427.1513231724,0
+FEP.US,D,20120808,000000,17.7261,17.7261,17.7125,17.7261,2223.4312258467,0
+FEP.US,D,20120813,000000,17.4331,17.4331,17.4331,17.4331,2223.4312258467,0
+FEP.US,D,20120814,000000,17.6611,17.6611,17.6611,17.6611,123.6957566535,0
+FEP.US,D,20120816,000000,17.6699,17.6699,17.631,17.631,3821.1680826211,0
+FEP.US,D,20120822,000000,18.0462,18.0462,18.0462,18.0462,377.27205779318,0
+FEP.US,D,20120828,000000,17.599,17.762,17.599,17.762,443.24312800839,0
+FEP.US,D,20120830,000000,17.7406,17.7406,17.7406,17.7406,123.6957566535,0
+FEP.US,D,20120831,000000,17.857,17.857,17.857,17.857,549.41531913598,0
+FEP.US,D,20120904,000000,17.8658,17.8813,17.631,17.631,1889.4526828823,0
+FEP.US,D,20120907,000000,18.866,18.9019,18.866,18.9019,1018.4283964472,0
+FEP.US,D,20120911,000000,18.7001,18.7001,18.7001,18.7001,123.6957566535,0
+FEP.US,D,20120912,000000,20.3251,20.3251,18.9504,18.9504,513.33739011204,0
+FEP.US,D,20120921,000000,19.2937,19.3249,19.2841,19.2937,14351.800165723,0
+FEP.US,D,20120924,000000,19.1076,19.1076,19.1076,19.1076,7579.4574889434,0
+FEP.US,D,20120926,000000,18.5866,18.5866,18.5866,18.5866,123.6957566535,0
+FEP.US,D,20120927,000000,18.8573,18.8573,18.8573,18.8573,123.6957566535,0
+FEP.US,D,20120928,000000,18.6428,18.6739,18.6428,18.6428,662.80309606835,0
+FEP.US,D,20121002,000000,18.9863,18.9863,18.8078,18.9174,1636.9071797147,0
+FEP.US,D,20121003,000000,18.7205,18.7205,18.7205,18.7205,141.21932217942,0
+FEP.US,D,20121004,000000,19.2103,19.2103,19.1231,19.1231,332.94774499235,0
+FEP.US,D,20121008,000000,18.9863,18.995,18.9863,18.995,766.91369125172,0
+FEP.US,D,20121009,000000,18.8485,18.9019,18.8485,18.8941,2100.7662671653,0
+FEP.US,D,20121010,000000,18.5943,18.7117,18.4924,18.5012,1501.8726453679,0
+FEP.US,D,20121011,000000,18.8417,18.8485,18.8417,18.8485,377.27205779318,0
+FEP.US,D,20121012,000000,18.7767,18.7767,18.7767,18.7767,170.08166539857,0
+FEP.US,D,20121015,000000,18.9174,19.1618,18.9174,19.1618,513.33739011204,0
+FEP.US,D,20121016,000000,19.0513,19.0658,19.0513,19.0658,377.27205779318,0
+FEP.US,D,20121017,000000,19.1861,19.4423,19.1861,19.4423,1906.9762484082,0
+FEP.US,D,20121018,000000,19.515,19.515,19.4733,19.4733,513.33739011204,0
+FEP.US,D,20121023,000000,18.8243,18.8243,18.7855,18.7855,363.87168415572,0
+FEP.US,D,20121024,000000,18.8,18.8,18.7855,18.7855,775.16007502862,0
+FEP.US,D,20121025,000000,18.8485,18.8485,18.8485,18.8485,211.31358428307,0
+FEP.US,D,20121031,000000,19.3491,19.3811,18.9174,18.9174,4256.1648268526,0
+FEP.US,D,20121107,000000,18.9504,19.0008,18.9339,18.9339,638.06394473765,0
+FEP.US,D,20121108,000000,18.4847,18.7117,18.4604,18.4604,1818.3276228065,0
+FEP.US,D,20121109,000000,18.3915,18.3915,18.3915,18.3915,188.63602889659,0
+FEP.US,D,20121112,000000,18.4372,18.4372,18.4372,18.4372,638.06394473765,0
+FEP.US,D,20121113,000000,18.2441,18.2441,18.2199,18.2441,1038.0135579173,0
+FEP.US,D,20121114,000000,18.4517,18.4517,18.2897,18.2897,638.06394473765,0
+FEP.US,D,20121115,000000,18.1491,18.1491,18.1491,18.1491,123.6957566535,0
+FEP.US,D,20121116,000000,18.0366,18.0366,18.0366,18.0366,123.6957566535,0
+FEP.US,D,20121119,000000,18.5759,18.5759,18.5759,18.5759,123.6957566535,0
+FEP.US,D,20121121,000000,18.6583,18.6739,18.6583,18.6671,766.91369125172,0
+FEP.US,D,20121126,000000,18.995,18.995,18.995,18.995,1275.0970915032,0
+FEP.US,D,20121128,000000,18.995,19.0358,18.9727,19.0358,922.56418504071,0
+FEP.US,D,20121203,000000,19.3869,19.71,19.3869,19.4588,2256697.1380028,0
+FEP.US,D,20121204,000000,19.4985,19.6333,19.3491,19.4665,39160.014960555,0
+FEP.US,D,20121205,000000,19.7808,19.8235,19.5693,19.6023,7130.0295731023,0
+FEP.US,D,20121206,000000,19.71,20.2067,19.6722,19.7886,8453.5741692948,0
+FEP.US,D,20121207,000000,19.6333,19.6877,19.6333,19.6877,2224.4620238188,0
+FEP.US,D,20121210,000000,19.6246,19.7323,19.4985,19.6944,19327.46197711,0
+FEP.US,D,20121211,000000,19.8506,20.032,19.6547,19.7265,11447.01148031,0
+FEP.US,D,20121212,000000,20.0883,20.3803,19.6634,19.7886,19133.671958352,0
+FEP.US,D,20121213,000000,19.7886,20.0398,19.5693,20.0398,10156.452419225,0
+FEP.US,D,20121214,000000,19.9535,20.0709,19.8575,20.0709,10784.208384241,0
+FEP.US,D,20121217,000000,20.1592,20.1989,19.9146,20.1921,2307.9566595599,0
+FEP.US,D,20121218,000000,20.3473,20.3473,20.1592,20.3473,3740.7658407964,0
+FEP.US,D,20121219,000000,20.5899,20.6142,20.3396,20.5608,7223.8321885646,0
+FEP.US,D,20121220,000000,20.5753,20.583,20.5753,20.583,7384.6366722141,0
+FEP.US,D,20121221,000000,20.4095,20.4095,20.0883,20.3803,8935.9876202435,0
+FEP.US,D,20121224,000000,30.6656,30.6656,20.3551,20.4327,4950.9226600565,0
+FEP.US,D,20121226,000000,20.0631,20.4735,20.0631,20.4735,1663.7079269896,0
+FEP.US,D,20121227,000000,20.1116,20.3891,20.1116,20.3891,7386.6982681584,0
+FEP.US,D,20121228,000000,20.3328,20.3648,19.9631,20.0563,18316.249166467,0
+FEP.US,D,20121231,000000,20.49,20.5753,20.1281,20.5753,10692.467364723,0
+FEP.US,D,20130102,000000,20.9459,20.9459,20.6219,20.6219,7919.6208197405,0
+FEP.US,D,20130103,000000,20.583,20.7092,20.49,20.4977,34590.48755018,0
+FEP.US,D,20130104,000000,20.5608,20.7014,20.4501,20.6374,56370.217902946,0
+FEP.US,D,20130107,000000,20.6297,20.7159,20.4647,20.5899,85628.387543387,0
+FEP.US,D,20130108,000000,20.4822,20.6044,20.3648,20.5976,70053.030184767,0
+FEP.US,D,20130109,000000,20.4162,20.552,20.4162,20.552,20848.919783948,0
+FEP.US,D,20130110,000000,20.7159,21.0139,20.7159,20.8266,4957.1074478891,0
+FEP.US,D,20130111,000000,21.0643,21.1564,20.8266,20.974,14951.724585492,0
+FEP.US,D,20130114,000000,20.8663,21.0866,20.8663,21.0691,1517.3346149496,0
+FEP.US,D,20130115,000000,21.0139,21.0866,20.8663,20.8663,3612.9468922544,0
+FEP.US,D,20130116,000000,20.7548,20.8101,20.6665,20.6743,17065.891226295,0
+FEP.US,D,20130117,000000,21.1166,21.2477,21.0555,21.2321,14619.807638472,0
+FEP.US,D,20130118,000000,21.0779,21.202,20.9905,21.1933,11129.525704899,0
+FEP.US,D,20130122,000000,20.974,21.1419,20.9275,21.0691,12468.532270674,0
+FEP.US,D,20130123,000000,20.9139,21.1254,20.9139,20.9992,12351.021301852,0
+FEP.US,D,20130124,000000,21.0691,21.1477,21.0691,21.1477,2781.0929287596,0
+FEP.US,D,20130125,000000,21.3194,21.6046,21.3194,21.6046,3195.4737135488,0
+FEP.US,D,20130128,000000,22.1149,22.1149,21.3378,21.464,10071.926985512,0
+FEP.US,D,20130129,000000,21.5017,21.5182,21.3378,21.5182,3376.8941566406,0
+FEP.US,D,20130130,000000,21.5096,21.5182,21.3291,21.5096,12429.361947733,0
+FEP.US,D,20130131,000000,21.4815,21.4882,21.2185,21.2253,13518.915404256,0
+FEP.US,D,20130201,000000,21.464,21.7987,21.464,21.6531,11787.174811107,0
+FEP.US,D,20130204,000000,21.4242,21.4242,21.008,21.008,5885.8564207625,0
+FEP.US,D,20130205,000000,21.1719,21.3194,21.1719,21.2728,12401.530402486,0
+FEP.US,D,20130206,000000,21.0381,21.2389,21.0381,21.202,16869.008813621,0
+FEP.US,D,20130207,000000,21.399,21.399,21.1564,21.1865,8839.0926108649,0
+FEP.US,D,20130208,000000,21.3592,21.4242,21.3291,21.366,16712.327521861,0
+FEP.US,D,20130211,000000,21.2477,21.2651,21.0779,21.0779,8077.3329094737,0
+FEP.US,D,20130212,000000,21.1719,21.5435,21.1719,21.494,6942.4243421779,0
+FEP.US,D,20130213,000000,21.8384,21.8384,21.5871,21.5871,17364.822638208,0
+FEP.US,D,20130214,000000,21.3912,21.464,21.3029,21.464,8507.1756638447,0
+FEP.US,D,20130215,000000,21.5629,21.5629,21.1564,21.3524,30674.486054125,0
+FEP.US,D,20130219,000000,21.4242,21.7841,21.4242,21.6046,3326.3850560071,0
+FEP.US,D,20130220,000000,21.7598,21.7598,21.3524,21.3835,16196.928535804,0
+FEP.US,D,20130221,000000,21.1719,21.1719,20.7636,20.8266,16703.050340111,0
+FEP.US,D,20130222,000000,20.9139,21.103,20.8751,21.0381,23083.689787487,0
+FEP.US,D,20130225,000000,21.2185,21.2185,20.6442,20.8324,5519.9231406626,0
+FEP.US,D,20130226,000000,20.6297,20.7548,20.6044,20.7014,17765.803049359,0
+FEP.US,D,20130227,000000,20.9139,21.202,20.9052,21.1797,15681.529549748,0
+FEP.US,D,20130228,000000,20.974,21.0381,20.9275,20.9992,44763.432736959,0
+FEP.US,D,20130301,000000,20.7451,20.8567,20.6142,20.8324,15264.056371042,0
+FEP.US,D,20130304,000000,20.7703,20.9682,20.6665,20.9682,30267.32085514,0
+FEP.US,D,20130305,000000,21.1642,21.3835,21.0643,21.2108,15595.973318063,0
+FEP.US,D,20130306,000000,21.2797,21.2797,21.0691,21.2185,54350.884675577,0
+FEP.US,D,20130307,000000,21.3524,21.3524,21.3524,21.3524,2912.0042712179,0
+FEP.US,D,20130308,000000,21.2563,21.399,21.1108,21.399,12016.011960916,0
+FEP.US,D,20130311,000000,20.9546,21.4562,20.9546,21.4562,40189.782134695,0
+FEP.US,D,20130312,000000,21.5784,21.5784,21.3378,21.4155,5430.2437170888,0
+FEP.US,D,20130313,000000,21.3592,21.3737,21.1341,21.3737,8274.2153221472,0
+FEP.US,D,20130314,000000,21.4242,21.5784,21.3592,21.4562,8057.7477480036,0
+FEP.US,D,20130315,000000,21.5435,21.5435,21.4562,21.4562,10560.525224293,0
+FEP.US,D,20130318,000000,21.3107,21.464,21.2728,21.3291,28367.560192537,0
+FEP.US,D,20130319,000000,21.3524,21.3524,20.9682,21.0459,5477.660423806,0
+FEP.US,D,20130320,000000,21.3592,21.3592,21.1477,21.2108,20577.819917283,0
+FEP.US,D,20130321,000000,21.0691,21.0691,21.0381,21.0653,13438.513162431,0
+FEP.US,D,20130322,000000,21.2117,21.2117,21.103,21.1574,7031.0729677795,0
+FEP.US,D,20130325,000000,21.2195,21.2195,20.7771,20.8004,7024.8881799469,0
+FEP.US,D,20130326,000000,20.8887,20.8887,20.8741,20.8741,6891.9152415443,0
+FEP.US,D,20130327,000000,20.6578,20.715,20.5734,20.715,11498.551378915,0
+FEP.US,D,20130328,000000,20.7839,20.8315,20.7839,20.8315,9449.3250103555,0
+FEP.US,D,20130401,000000,20.8974,20.8974,20.7373,20.7373,6905.3156151818,0
+FEP.US,D,20130402,000000,20.9546,20.9546,20.8411,20.8887,16390.718554562,0
+FEP.US,D,20130403,000000,20.9605,20.9605,20.7839,20.8101,5862.1480674039,0
+FEP.US,D,20130404,000000,20.6578,20.8567,20.5967,20.8315,10570.833204014,0
+FEP.US,D,20130405,000000,20.4803,20.5811,20.4803,20.5811,8523.6684313985,0
+FEP.US,D,20130408,000000,20.4482,20.5967,20.4482,20.5656,4341.721058538,0
+FEP.US,D,20130409,000000,20.6122,20.8178,20.6025,20.8004,10169.852792863,0
+FEP.US,D,20130410,000000,20.9992,21.1865,20.9992,21.1487,5633.3109175949,0
+FEP.US,D,20130411,000000,21.3931,21.3931,21.3039,21.3592,6328.0687507988,0
+FEP.US,D,20130412,000000,21.2117,21.3117,21.2117,21.3117,8956.6035796857,0
+FEP.US,D,20130415,000000,20.974,20.9992,20.7441,20.7441,5953.8890869219,0
+FEP.US,D,20130416,000000,21.008,21.0788,20.974,21.0691,10261.59381238,0
+FEP.US,D,20130417,000000,20.7839,20.7839,20.3143,20.5433,18502.82359942,0
+FEP.US,D,20130418,000000,20.5346,20.5598,20.3939,20.3939,8448.4201794343,0
+FEP.US,D,20130419,000000,20.5598,20.7073,20.5268,20.6578,10346.119246093,0
+FEP.US,D,20130422,000000,20.651,20.8411,20.5433,20.8315,13510.669020479,0
+FEP.US,D,20130423,000000,21.0788,21.1943,21.008,21.1419,39137.337405169,0
+FEP.US,D,20130424,000000,21.2331,21.3533,21.2331,21.3039,5624.0337358459,0
+FEP.US,D,20130425,000000,21.5649,21.5649,21.4659,21.4834,7606.2582362183,0
+FEP.US,D,20130426,000000,21.4173,21.5726,21.3931,21.5512,5655.9884729814,0
+FEP.US,D,20130429,000000,21.7482,21.9287,21.7337,21.8588,18151.321490929,0
+FEP.US,D,20130430,000000,21.9141,21.9665,21.7938,21.9053,6166.2334691771,0
+FEP.US,D,20130501,000000,22.0208,22.0208,21.7482,21.7482,102315.97591392,0
+FEP.US,D,20130502,000000,21.7026,21.755,21.7026,21.755,4950.9226600565,0
+FEP.US,D,20130503,000000,22.0208,22.1576,22.0208,22.1421,11394.440783731,0
+FEP.US,D,20130506,000000,22.0305,22.1576,22.0305,22.046,3154.2417946643,0
+FEP.US,D,20130507,000000,22.2789,22.2789,22.079,22.1974,44965.469139492,0
+FEP.US,D,20130508,000000,22.4826,22.5331,22.3642,22.5205,17417.393334785,0
+FEP.US,D,20130509,000000,22.4001,22.4253,22.2284,22.3177,13489.022263065,0
+FEP.US,D,20130510,000000,22.1828,22.2867,22.1828,22.2789,3877.8619710873,0
+FEP.US,D,20130513,000000,22.2439,22.2439,22.1741,22.2284,7643.3669632144,0
+FEP.US,D,20130514,000000,22.2789,22.3487,22.1876,22.2614,13541.592959642,0
+FEP.US,D,20130515,000000,22.3642,22.4971,22.2701,22.3914,11142.926078536,0
+FEP.US,D,20130516,000000,22.4253,22.6534,22.3487,22.3574,41261.812025692,0
+FEP.US,D,20130517,000000,22.3914,22.5331,22.3574,22.5205,9193.6871132716,0
+FEP.US,D,20130520,000000,22.6067,22.6534,22.5262,22.5902,51092.53228573,0
+FEP.US,D,20130521,000000,22.5058,22.663,22.5058,22.6379,3989.1881520755,0
+FEP.US,D,20130522,000000,22.6232,22.6534,22.2284,22.2944,20648.944977358,0
+FEP.US,D,20130523,000000,22.11,22.3177,22.11,22.2867,52751.086222858,0
+FEP.US,D,20130524,000000,22.1421,22.2789,22.046,22.2517,56131.072773415,0
+FEP.US,D,20130528,000000,22.5205,22.5747,22.2226,22.4088,18355.419489408,0
+FEP.US,D,20130529,000000,22.3487,22.3487,22.2061,22.3254,11933.548123147,0
+FEP.US,D,20130530,000000,22.4351,22.5592,22.4088,22.5127,10797.608757879,0
+FEP.US,D,20130531,000000,22.2226,22.2226,22.1197,22.1197,9924.5228754994,0
+FEP.US,D,20130603,000000,22.0616,22.3254,22.0616,22.3022,7643.3669632144,0
+FEP.US,D,20130604,000000,22.1576,22.3827,22.079,22.11,13227.199578148,0
+FEP.US,D,20130605,000000,22.11,22.11,21.9355,22.0052,484938.90598034,0
+FEP.US,D,20130606,000000,22.0208,22.1828,21.9587,22.1828,12799.418419721,0
+FEP.US,D,20130607,000000,22.1974,22.3759,22.1876,22.2867,13492.11465698,0
+FEP.US,D,20130610,000000,22.2701,22.3827,22.1421,22.3177,17073.1068121,0
+FEP.US,D,20130611,000000,21.9907,22.1197,21.9432,22.0208,16677.280390808,0
+FEP.US,D,20130612,000000,22.2439,22.2439,21.9287,21.9587,7993.8382737326,0
+FEP.US,D,20130613,000000,21.9966,22.2352,21.951,22.1741,18654.35090132,0
+FEP.US,D,20130614,000000,22.3719,22.3719,22.079,22.1876,14898.123090943,0
+FEP.US,D,20130617,000000,22.566,22.566,22.3099,22.3487,7688.7220739873,0
+FEP.US,D,20130618,000000,22.5902,22.6232,22.4573,22.4971,8558.7155624503,0
+FEP.US,D,20130619,000000,22.5205,22.6232,22.0557,22.0557,12843.742732522,0
+FEP.US,D,20130620,000000,21.6473,21.6793,21.4834,21.5202,11563.491651159,0
+FEP.US,D,20130621,000000,21.5086,21.5086,21.0779,21.2214,17744.156291945,0
+FEP.US,D,20130624,000000,20.6772,20.9527,20.5995,20.7664,9938.954047109,0
+FEP.US,D,20130625,000000,21.0953,21.0953,21.0139,21.0653,5508.5843629693,0
+FEP.US,D,20130626,000000,21.2844,21.2844,21.1419,21.2602,5326.1331219054,0
+FEP.US,D,20130627,000000,21.2844,21.5008,21.2844,21.4222,14933.170221994,0
+FEP.US,D,20130628,000000,21.2806,21.4853,21.2806,21.4028,23344.481674432,0
+FEP.US,D,20130701,000000,21.6366,21.7473,21.5871,21.6366,88916.633074426,0
+FEP.US,D,20130702,000000,21.5784,21.6134,21.3495,21.4222,23330.050502823,0
+FEP.US,D,20130703,000000,21.3961,21.562,21.3961,21.5494,5004.5241546063,0
+FEP.US,D,20130705,000000,21.5329,21.6211,21.4222,21.5871,13629.210787272,0
+FEP.US,D,20130708,000000,21.852,21.9005,21.7404,21.8336,10287.363761683,0
+FEP.US,D,20130709,000000,21.7938,21.8908,21.6454,21.8821,7279.4952790587,0
+FEP.US,D,20130710,000000,21.9306,22.1226,21.8336,21.9461,6380.6394473765,0
+FEP.US,D,20130711,000000,22.3633,22.6552,22.3322,22.6552,14474.465124404,0
+FEP.US,D,20130712,000000,22.9851,22.9851,22.1858,22.534,30020.960139805,0
+FEP.US,D,20130715,000000,22.5058,22.6087,22.3419,22.5505,23690.829793062,0
+FEP.US,D,20130716,000000,22.5602,22.6087,22.3904,22.5922,83700.795335537,0
+FEP.US,D,20130717,000000,22.4826,22.6805,22.4826,22.6087,8265.9689383703,0
+FEP.US,D,20130718,000000,22.7096,22.9133,22.7096,22.889,13089.072649885,0
+FEP.US,D,20130719,000000,22.7824,22.9686,22.7824,22.9298,7578.4266909713,0
+FEP.US,D,20130722,000000,23.0782,23.0841,23.0152,23.055,11699.556983477,0
+FEP.US,D,20130723,000000,23.1432,23.182,23.0705,23.151,13965.250926181,0
+FEP.US,D,20130724,000000,23.3033,23.3033,23.0366,23.182,15750.593013879,0
+FEP.US,D,20130725,000000,23.2539,23.3654,23.0705,23.3654,46223.04266547,0
+FEP.US,D,20130726,000000,23.2694,23.3479,23.1355,23.3479,61179.921240822,0
+FEP.US,D,20130729,000000,23.1917,23.2694,23.151,23.2606,21930.226856694,0
+FEP.US,D,20130730,000000,23.3567,23.3567,23.151,23.2771,14251.812762428,0
+FEP.US,D,20130731,000000,23.2945,23.4857,23.2606,23.3567,16393.810948477,0
+FEP.US,D,20130801,000000,23.5798,23.6583,23.4857,23.6292,71315.757700605,0
+FEP.US,D,20130802,000000,23.6206,23.8505,23.6206,23.8505,39095.074688312,0
+FEP.US,D,20130805,000000,23.8359,23.8505,23.735,23.8505,17252.465659247,0
+FEP.US,D,20130806,000000,23.7505,23.8679,23.6836,23.7583,85984.012843766,0
+FEP.US,D,20130807,000000,23.6923,23.8922,23.6361,23.7816,31471.292886568,0
+FEP.US,D,20130808,000000,23.9426,24.1133,23.9426,24.0435,31250.702120535,0
+FEP.US,D,20130809,000000,24.0435,24.1308,23.9727,24.1221,63839.380008873,0
+FEP.US,D,20130812,000000,23.8757,23.9494,23.8757,23.9154,60074.905814718,0
+FEP.US,D,20130813,000000,23.9426,24.0358,23.8505,23.994,147602.02322273,0
+FEP.US,D,20130814,000000,24.0105,24.0435,23.9329,24.027,90599.926162886,0
+FEP.US,D,20130815,000000,23.7088,23.8359,23.4944,23.7739,117750.11395036,0
+FEP.US,D,20130816,000000,23.8359,23.9572,23.8214,23.9087,146350.63448459,0
+FEP.US,D,20130819,000000,23.9154,24.0183,23.7185,23.7185,202894.02644686,0
+FEP.US,D,20130820,000000,23.7816,23.8601,23.5943,23.7185,283466.34993703,0
+FEP.US,D,20130821,000000,23.7894,23.7894,23.5002,23.573,166034.75256005,0
+FEP.US,D,20130822,000000,23.9329,24.2094,23.6506,23.8214,141731.62877155,0
+FEP.US,D,20130823,000000,24.0756,24.1221,23.7739,23.9426,156866.83539609,0
+FEP.US,D,20130826,000000,23.9087,23.9087,23.7437,23.7437,186929.02745477,0
+FEP.US,D,20130827,000000,23.6361,23.6361,23.1665,23.1917,90938.027897739,0
+FEP.US,D,20130828,000000,23.0074,23.151,22.9376,23.055,108245.12584951,0
+FEP.US,D,20130829,000000,23.1006,23.1985,23.0841,23.0841,68775.87149732,0
+FEP.US,D,20130830,000000,23.0142,23.1742,22.8231,22.8473,141920.26480045,0
+FEP.US,D,20130903,000000,23.3033,23.5167,23.1083,23.214,184617.9784013,0
+FEP.US,D,20130904,000000,23.0074,23.3654,22.9928,23.2383,68372.829490224,0
+FEP.US,D,20130905,000000,23.2771,23.3993,23.1985,23.3246,156298.86571345,0
+FEP.US,D,20130906,000000,23.4439,23.573,23.3334,23.4517,97297.020587701,0
+FEP.US,D,20130909,000000,23.5662,23.8601,23.5662,23.8059,202599.21822683,0
+FEP.US,D,20130910,000000,24.0921,24.2656,24.0921,24.2501,176782.88301527,0
+FEP.US,D,20130911,000000,24.2579,24.4025,24.2346,24.4025,281410.93878064,0
+FEP.US,D,20130912,000000,24.5295,24.5295,24.2656,24.2656,73268.089059786,0
+FEP.US,D,20130913,000000,24.321,24.4268,24.2278,24.4268,128381.76423472,0
+FEP.US,D,20130916,000000,24.744,24.744,24.5936,24.6256,255142.08325932,0
+FEP.US,D,20130917,000000,24.5674,24.6168,24.4869,24.514,188726.73911813,0
+FEP.US,D,20130918,000000,24.4762,25.2319,24.4694,25.0632,146866.03347065,0
+FEP.US,D,20130919,000000,25.1757,25.1757,24.8555,24.9195,276288.90365721,0
+FEP.US,D,20130920,000000,24.8477,24.8904,24.7468,24.7556,87967.26814211,0
+FEP.US,D,20130923,000000,24.7866,24.8206,24.579,24.6838,329032.77429426,0
+FEP.US,D,20130924,000000,24.8109,24.8807,24.6838,24.6906,152782.81383057,0
+FEP.US,D,20130925,000000,24.7391,24.9127,24.7391,24.8206,120547.69964667,0
+FEP.US,D,20130926,000000,24.7779,24.84,24.7216,24.8206,106779.33113316,0
+FEP.US,D,20130927,000000,24.7556,24.8041,24.7216,24.7216,51639.886008921,0
+FEP.US,D,20130930,000000,24.5305,24.6751,24.515,24.6178,161393.06929163,0
+FEP.US,D,20131001,000000,24.7303,25.0844,24.7303,24.874,129647.58414448,0
+FEP.US,D,20131002,000000,24.8661,24.9215,24.7633,24.9215,115330.83110981,0
+FEP.US,D,20131003,000000,24.8807,24.8807,24.7556,24.8109,125603.76369988,0
+FEP.US,D,20131004,000000,24.7954,24.8904,24.7556,24.8332,175106.80551262,0
+FEP.US,D,20131007,000000,24.7071,24.7468,24.5441,24.6838,153075.56045466,0
+FEP.US,D,20131008,000000,24.6372,24.6673,24.3714,24.3966,317048.71707048,0
+FEP.US,D,20131009,000000,24.4461,24.5073,24.3074,24.4558,148442.12357001,0
+FEP.US,D,20131010,000000,24.7866,24.9623,24.7633,24.936,140978.11545394,0
+FEP.US,D,20131011,000000,24.8981,24.97,24.8477,24.9623,163302.10713598,0
+FEP.US,D,20131014,000000,24.936,25.1174,24.8041,25.1174,489671.2994703,0
+FEP.US,D,20131015,000000,25.0748,25.1446,25.0108,25.0108,455377.68173609,0
+FEP.US,D,20131016,000000,25.1446,25.2513,25.0922,25.1883,235256.9595793,0
+FEP.US,D,20131017,000000,25.4725,25.616,25.4444,25.6005,267829.14470008,0
+FEP.US,D,20131018,000000,25.7528,25.8325,25.6723,25.8247,219011.5835388,0
+FEP.US,D,20131021,000000,25.878,25.9925,25.8547,25.9042,140771.95585952,0
+FEP.US,D,20131022,000000,26.0225,26.168,26.007,26.0643,205060.76378424,0
+FEP.US,D,20131023,000000,26.0313,26.0313,25.7907,25.878,134729.418147,0
+FEP.US,D,20131024,000000,26.1128,26.1128,25.9285,26.0225,155087.67809622,0
+FEP.US,D,20131025,000000,25.9847,25.9847,25.8547,25.9285,270750.42615305,0
+FEP.US,D,20131028,000000,25.7247,25.7752,25.6413,25.6986,386717.25961165,0
+FEP.US,D,20131029,000000,25.8325,25.849,25.7363,25.7752,111866.31912554,0
+FEP.US,D,20131030,000000,25.7839,25.9042,25.5598,25.6821,191602.66546033,0
+FEP.US,D,20131031,000000,25.7247,25.7616,25.585,25.6637,216086.17889395,0
+FEP.US,D,20131101,000000,25.5763,25.6413,25.3997,25.522,153885.76766073,0
+FEP.US,D,20131104,000000,25.5453,25.7151,25.4725,25.7151,227932.10918946,0
+FEP.US,D,20131105,000000,25.4346,25.5133,25.3047,25.4647,185134.40818533,0
+FEP.US,D,20131106,000000,25.7528,25.8325,25.6986,25.7528,171572.19926624,0
+FEP.US,D,20131107,000000,25.7296,25.7363,25.2251,25.2697,291565.32960392,0
+FEP.US,D,20131108,000000,25.2446,25.3842,25.1601,25.3842,321667.72278352,0
+FEP.US,D,20131111,000000,25.489,25.553,25.3997,25.4803,160212.80561356,0
+FEP.US,D,20131112,000000,25.3134,25.3765,25.2086,25.2766,178548.63994149,0
+FEP.US,D,20131113,000000,25.0514,25.4085,25.002,25.392,254851.39823119,0
+FEP.US,D,20131114,000000,25.4444,25.4444,25.2697,25.3765,193922.99169556,0
+FEP.US,D,20131115,000000,25.5453,25.5453,25.3677,25.5055,245140.25053591,0
+FEP.US,D,20131118,000000,25.7363,25.7752,25.4492,25.5308,210188.9836955,0
+FEP.US,D,20131119,000000,25.5133,25.585,25.426,25.4803,253775.2451483,0
+FEP.US,D,20131120,000000,25.5308,25.5308,25.1174,25.1601,167527.34802367,0
+FEP.US,D,20131121,000000,25.3212,25.4162,25.2513,25.4162,249799.45736987,0
+FEP.US,D,20131122,000000,25.6093,25.6413,25.4346,25.6093,170643.45029337,0
+FEP.US,D,20131125,000000,25.7528,25.7528,25.5055,25.553,262066.98403598,0
+FEP.US,D,20131126,000000,25.6588,25.7528,25.6005,25.7063,307407.66363731,0
+FEP.US,D,20131127,000000,25.913,25.9285,25.7985,25.8547,200252.09124433,0
+FEP.US,D,20131129,000000,26.104,26.1128,25.9576,26.0002,312198.81261169,0
+FEP.US,D,20131202,000000,26.0478,26.0478,25.8325,25.8325,231462.59224395,0
+FEP.US,D,20131203,000000,25.6335,25.6588,25.426,25.4647,231014.19512609,0
+FEP.US,D,20131204,000000,25.1951,25.3367,25.0437,25.3212,160418.96520798,0
+FEP.US,D,20131205,000000,25.3765,25.3997,25.1786,25.2348,119531.33284617,0
+FEP.US,D,20131206,000000,25.4085,25.5308,25.2891,25.522,100846.05800569,0
+FEP.US,D,20131209,000000,25.585,25.6335,25.5598,25.5598,139890.62359337,0
+FEP.US,D,20131210,000000,25.5948,25.6335,25.553,25.6093,111636.45117776,0
+FEP.US,D,20131211,000000,25.7151,25.7151,25.426,25.426,156617.38228683,0
+FEP.US,D,20131212,000000,25.2446,25.2697,25.0999,25.1698,190326.53757085,0
+FEP.US,D,20131213,000000,25.297,25.297,25.0922,25.2086,273449.05524404,0
+FEP.US,D,20131216,000000,25.4346,25.489,25.3299,25.4162,219380.60921282,0
+FEP.US,D,20131217,000000,25.3842,25.4085,25.2513,25.3445,195356.83167476,0
+FEP.US,D,20131218,000000,25.6005,25.8692,25.424,25.7354,272588.33893732,0
+FEP.US,D,20131219,000000,25.7742,25.7742,25.5753,25.7238,146491.85380677,0
+FEP.US,D,20131220,000000,25.8062,25.8392,25.7238,25.7742,321291.48152369,0
+FEP.US,D,20131223,000000,25.976,26.0875,25.8392,26.0808,221597.85565084,0
+FEP.US,D,20131224,000000,26.2651,26.2651,26.0963,26.2321,135249.97112292,0
+FEP.US,D,20131226,000000,26.3611,26.4174,26.2651,26.397,274895.26479892,0
+FEP.US,D,20131227,000000,26.7356,26.7356,26.4717,26.495,221388.6036625,0
+FEP.US,D,20131230,000000,26.657,26.7705,26.559,26.657,213312.30155099,0
+FEP.US,D,20131231,000000,26.8142,26.8782,26.6725,26.7512,187482.5659658,0
+FEP.US,D,20140102,000000,26.657,26.657,26.2486,26.3524,365199.3519438,0
+FEP.US,D,20140103,000000,26.5105,26.5202,26.3796,26.397,264296.60004965,0
+FEP.US,D,20140106,000000,26.6968,26.6968,26.4407,26.4717,300708.50761655,0
+FEP.US,D,20140107,000000,26.6648,26.7608,26.592,26.7269,411725.44921307,0
+FEP.US,D,20140108,000000,26.9365,26.985,26.786,26.8472,396701.56876953,0
+FEP.US,D,20140109,000000,27.112,27.112,26.8044,26.985,962053.02455437,0
+FEP.US,D,20140110,000000,27.1664,27.3274,27.049,27.3274,431601.29571135,0
+FEP.US,D,20140113,000000,27.3274,27.3827,27.1372,27.1993,347346.96186478,0
+FEP.US,D,20140114,000000,27.3041,27.4884,27.209,27.4816,260542.43383522,0
+FEP.US,D,20140115,000000,27.4642,27.6553,27.4642,27.6465,561537.50328802,0
+FEP.US,D,20140116,000000,27.5544,27.5855,27.4244,27.5855,338969.66674542,0
+FEP.US,D,20140117,000000,27.5058,27.537,27.3507,27.3914,269581.50125267,0
+FEP.US,D,20140121,000000,27.4069,27.4069,27.2478,27.3729,267471.45780376,0
+FEP.US,D,20140122,000000,27.3672,27.4166,27.2954,27.3982,262386.53140733,0
+FEP.US,D,20140123,000000,27.4399,27.4399,27.2478,27.3827,375882.54212678,0
+FEP.US,D,20140124,000000,26.8142,26.8142,26.4455,26.4542,324000.41859441,0
+FEP.US,D,20140127,000000,26.4542,26.4542,26.168,26.2962,335747.3922846,0
+FEP.US,D,20140128,000000,26.5202,26.7773,26.5202,26.7608,1122403.9570962,0
+FEP.US,D,20140129,000000,26.397,26.528,26.3223,26.3698,588953.6369523,0
+FEP.US,D,20140130,000000,26.5105,26.592,26.3524,26.592,353921.39133092,0
+FEP.US,D,20140131,000000,26.0313,26.2651,26.0002,26.1128,272661.52559334,0
+FEP.US,D,20140203,000000,26.1506,26.1593,25.584,25.6005,1915181.4002662,0
+FEP.US,D,20140204,000000,25.912,25.9847,25.8392,25.976,175800.53254785,0
+FEP.US,D,20140205,000000,26.0225,26.1273,25.9576,26.104,353260.6498308,0
+FEP.US,D,20140206,000000,26.5027,26.7434,26.5027,26.7356,384502.07476958,0
+FEP.US,D,20140207,000000,26.8472,27.144,26.7977,27.1198,358628.01487158,0
+FEP.US,D,20140210,000000,27.0877,27.1198,27.0315,27.1042,267549.79844964,0
+FEP.US,D,20140211,000000,27.2168,27.4884,27.1585,27.4166,490641.28036207,0
+FEP.US,D,20140212,000000,27.4816,27.5544,27.4244,27.5195,622228.82629006,0
+FEP.US,D,20140213,000000,27.4069,27.7213,27.3982,27.7213,333549.73100806,0
+FEP.US,D,20140214,000000,27.8231,27.9357,27.7843,27.8823,362525.46200414,0
+FEP.US,D,20140218,000000,28.023,28.0482,27.9357,27.9832,326353.73036474,0
+FEP.US,D,20140219,000000,27.9279,28.1054,27.8085,27.8163,263397.74421797,0
+FEP.US,D,20140220,000000,27.8415,28.0627,27.8231,28.0181,595456.94135835,0
+FEP.US,D,20140221,000000,28.183,28.279,28.1267,28.1267,248390.35654198,0
+FEP.US,D,20140224,000000,28.2539,28.4973,28.2315,28.3605,477190.39762397,0
+FEP.US,D,20140225,000000,28.4478,28.5303,28.3421,28.3925,272071.90915329,0
+FEP.US,D,20140226,000000,28.4149,28.4149,28.2606,28.3266,311484.46961702,0
+FEP.US,D,20140227,000000,28.2539,28.5226,28.2403,28.5226,257426.33156553,0
+FEP.US,D,20140228,000000,28.6981,28.8699,28.5972,28.7117,348038.62730407,0
+FEP.US,D,20140303,000000,28.1422,28.2063,27.9123,27.9357,649052.25112038,0
+FEP.US,D,20140304,000000,28.5138,28.5701,28.4323,28.5226,272629.57085621,0
+FEP.US,D,20140305,000000,28.607,28.6816,28.5808,28.639,292101.34454941,0
+FEP.US,D,20140306,000000,29.0077,29.0571,28.9349,29.0077,227442.48015271,0
+FEP.US,D,20140307,000000,28.9523,29.0077,28.7117,28.8873,430048.91396535,0
+FEP.US,D,20140310,000000,28.7535,28.7758,28.5371,28.7447,356245.84075803,0
+FEP.US,D,20140311,000000,28.6816,28.8088,28.5808,28.6137,362377.02709616,0
+FEP.US,D,20140312,000000,28.3925,28.5226,28.2955,28.5138,169079.72976967,0
+FEP.US,D,20140313,000000,28.5972,28.5972,27.7649,27.8493,372923.12114884,0
+FEP.US,D,20140314,000000,27.6388,27.9123,27.6,27.8085,266614.86468893,0
+FEP.US,D,20140317,000000,28.1762,28.3518,28.1132,28.3266,297048.14401758,0
+FEP.US,D,20140318,000000,28.4072,28.607,28.4023,28.575,340087.0517472,0
+FEP.US,D,20140319,000000,28.607,28.6322,28.0181,28.1762,408567.08422652,0
+FEP.US,D,20140320,000000,28.056,28.2539,28.0006,28.215,315232.45104362,0
+FEP.US,D,20140321,000000,28.2539,28.2694,27.8823,27.9123,212036.17366152,0
+FEP.US,D,20140324,000000,28.0084,28.0084,27.6883,27.9192,274584.99460931,0
+FEP.US,D,20140325,000000,28.0715,28.2315,27.9357,28.1889,483389.61662825,0
+FEP.US,D,20140326,000000,28.3266,28.3605,28.1267,28.1336,382876.50636756,0
+FEP.US,D,20140327,000000,28.2238,28.2606,28.1267,28.2063,472307.50763007,0
+FEP.US,D,20140328,000000,28.376,28.4478,28.3421,28.376,316732.26209304,0
+FEP.US,D,20140331,000000,28.6652,28.705,28.5808,28.6457,386316.2792005,0
+FEP.US,D,20140401,000000,28.9029,29.0008,28.8873,29.0008,405552.0001581,0
+FEP.US,D,20140402,000000,29.0077,29.0173,28.9203,29.0173,464914.62457408,0
+FEP.US,D,20140403,000000,28.9601,28.9601,28.8088,28.9029,213841.10091069,0
+FEP.US,D,20140404,000000,28.9834,29.0173,28.736,28.7447,590018.45125748,0
+FEP.US,D,20140407,000000,28.7621,28.7825,28.5604,28.6225,159714.93019303,0
+FEP.US,D,20140408,000000,28.279,28.4401,28.1976,28.376,437140.80401348,0
+FEP.US,D,20140409,000000,28.736,28.9029,28.6322,28.8699,407339.40384173,0
+FEP.US,D,20140410,000000,28.7758,28.7758,28.1219,28.1219,681257.47216309,0
+FEP.US,D,20140411,000000,27.8163,28.0084,27.7504,27.7843,331155.18731885,0
+FEP.US,D,20140414,000000,27.5292,27.5456,27.3584,27.4738,391652.72030213,0
+FEP.US,D,20140415,000000,27.3729,27.4477,26.9538,27.2711,269555.73130337,0
+FEP.US,D,20140416,000000,27.5902,27.7561,27.5136,27.7504,406788.95772463,0
+FEP.US,D,20140417,000000,27.9764,28.0404,27.8318,27.9677,321648.13762204,0
+FEP.US,D,20140421,000000,28.1132,28.1336,27.9608,28.0404,434425.68215493,0
+FEP.US,D,20140422,000000,28.279,28.3344,28.2315,28.3266,308717.80785987,0
+FEP.US,D,20140423,000000,28.3179,28.376,28.1762,28.2694,395807.86692771,0
+FEP.US,D,20140424,000000,28.2606,28.3683,28.1219,28.2606,669628.00944171,0
+FEP.US,D,20140425,000000,28.151,28.1762,27.9677,28.0404,338754.22996926,0
+FEP.US,D,20140428,000000,28.0404,28.1132,27.8163,28.0404,227327.03077984,0
+FEP.US,D,20140429,000000,28.2238,28.3179,28.2063,28.2694,299159.21826447,0
+FEP.US,D,20140430,000000,28.3683,28.6225,28.3518,28.5604,500035.9730799,0
+FEP.US,D,20140501,000000,28.6904,28.6904,28.5138,28.6225,459049.38411276,0
+FEP.US,D,20140502,000000,28.4323,28.6555,28.4323,28.639,239541.98674937,0
+FEP.US,D,20140505,000000,28.3344,28.5808,28.3101,28.5517,289387.25348884,0
+FEP.US,D,20140506,000000,28.5371,28.6137,28.4634,28.5517,160213.83641153,0
+FEP.US,D,20140507,000000,28.4634,28.5604,28.2694,28.4023,221733.92098316,0
+FEP.US,D,20140508,000000,28.5448,28.575,28.3605,28.4323,193583.85916273,0
+FEP.US,D,20140509,000000,28.2694,28.2955,28.1219,28.2403,179711.38005404,0
+FEP.US,D,20140512,000000,28.5138,28.5138,28.3518,28.4634,321869.75918605,0
+FEP.US,D,20140513,000000,28.3605,28.3605,28.247,28.3266,412849.01900267,0
+FEP.US,D,20140514,000000,28.1889,28.1976,28.087,28.1267,228439.26179174,0
+FEP.US,D,20140515,000000,27.7649,27.7649,27.3827,27.6077,633894.36694046,0
+FEP.US,D,20140516,000000,27.3584,27.4554,27.2643,27.4244,347567.55263082,0
+FEP.US,D,20140519,000000,27.3729,27.4816,27.3729,27.4816,334154.80941769,0
+FEP.US,D,20140520,000000,27.5776,27.6145,27.3827,27.4816,169407.5235248,0
+FEP.US,D,20140521,000000,27.6553,27.7426,27.5902,27.7368,257487.14864587,0
+FEP.US,D,20140522,000000,27.695,27.7746,27.6553,27.6805,324043.71210924,0
+FEP.US,D,20140523,000000,27.8163,27.8978,27.7368,27.8745,135349.95852621,0
+FEP.US,D,20140527,000000,28.3101,28.3266,28.1976,28.3101,258494.23826463,0
+FEP.US,D,20140528,000000,28.3421,28.4023,28.2606,28.3344,268504.31737182,0
+FEP.US,D,20140529,000000,28.3605,28.3683,28.2403,28.3683,210068.38033275,0
+FEP.US,D,20140530,000000,28.4537,28.4973,28.3838,28.4886,185587.95929305,0
+FEP.US,D,20140602,000000,28.6555,28.6555,28.4973,28.5886,406420.96284858,0
+FEP.US,D,20140603,000000,28.4808,28.4886,28.4023,28.4072,206353.38444126,0
+FEP.US,D,20140604,000000,28.4023,28.4808,28.3033,28.4634,252413.56102714,0
+FEP.US,D,20140605,000000,28.639,28.8,28.5448,28.7535,251642.524144,0
+FEP.US,D,20140606,000000,28.9834,29.193,28.9775,29.1755,466461.85233022,0
+FEP.US,D,20140609,000000,29.0474,29.1453,29.0008,29.1182,439181.78399827,0
+FEP.US,D,20140610,000000,29.0173,29.0173,28.8941,28.9775,163249.5364394,0
+FEP.US,D,20140611,000000,28.5886,28.6555,28.5138,28.5886,217510.74169141,0
+FEP.US,D,20140612,000000,28.5808,28.6555,28.4478,28.5303,189110.19596377,0
+FEP.US,D,20140613,000000,28.4023,28.4149,28.2606,28.3518,250865.30247302,0
+FEP.US,D,20140616,000000,28.2403,28.2539,28.1597,28.2238,178211.56900462,0
+FEP.US,D,20140617,000000,28.1422,28.2238,28.0782,28.1889,212697.94595961,0
+FEP.US,D,20140618,000000,28.3101,28.5226,28.2403,28.5071,184091.24063754,0
+FEP.US,D,20140619,000000,28.6137,28.6137,28.4634,28.4808,271046.26517104,0
+FEP.US,D,20140620,000000,28.4886,28.4886,28.2694,28.3344,123254.57512144,0
+FEP.US,D,20140623,000000,28.3033,28.3101,28.1597,28.2888,260908.36711531,0
+FEP.US,D,20140624,000000,28.186,28.186,27.9512,27.9832,244259.94906773,0
+FEP.US,D,20140625,000000,27.8561,28.0327,27.7989,28.0006,184838.56916733,0
+FEP.US,D,20140626,000000,28.1365,28.153,27.8474,28.1365,166431.60977932,0
+FEP.US,D,20140627,000000,28.0191,28.1791,28.0006,28.1791,253307.26286896,0
+FEP.US,D,20140630,000000,28.0482,28.1229,28.0006,28.1229,266747.83762734,0
+FEP.US,D,20140701,000000,28.2344,28.4382,28.1927,28.3654,199225.4164641,0
+FEP.US,D,20140702,000000,28.4702,28.5216,28.4062,28.4789,236967.05341504,0
+FEP.US,D,20140703,000000,28.6467,28.6565,28.5701,28.639,57649.438186337,0
+FEP.US,D,20140707,000000,28.153,28.25,28.1141,28.1695,576577.87649911,0
+FEP.US,D,20140708,000000,27.7717,27.7717,27.4826,27.5864,305163.61645202,0
+FEP.US,D,20140709,000000,27.5641,27.6854,27.4903,27.634,264009.00741543,0
+FEP.US,D,20140710,000000,26.9946,27.1721,26.9073,27.1556,831425.15153841,0
+FEP.US,D,20140711,000000,27.1819,27.1819,27.0179,27.1489,207280.0718182,0
+FEP.US,D,20140714,000000,27.3584,27.4176,27.3032,27.3187,181048.32502387,0
+FEP.US,D,20140715,000000,27.3429,27.3672,27.0266,27.1721,323313.90714498,0
+FEP.US,D,20140716,000000,27.4176,27.5573,27.4176,27.5311,192933.42564233,0
+FEP.US,D,20140717,000000,27.3729,27.4661,27.0751,27.1004,193606.53671812,0
+FEP.US,D,20140718,000000,27.1091,27.3507,27.0926,27.3264,210654.90437889,0
+FEP.US,D,20140721,000000,27.0441,27.1246,26.9481,27.0596,217692.1621345,0
+FEP.US,D,20140722,000000,27.1819,27.3187,27.1654,27.2789,568692.27201245,0
+FEP.US,D,20140723,000000,27.4399,27.4399,27.3109,27.3584,136179.75089376,0
+FEP.US,D,20140724,000000,27.5156,27.5641,27.4399,27.5311,203952.65596422,0
+FEP.US,D,20140725,000000,27.4903,27.4903,27.3187,27.3914,157431.7126848,0
+FEP.US,D,20140728,000000,27.2702,27.3032,27.1004,27.2702,143209.79306357,0
+FEP.US,D,20140729,000000,27.2624,27.2624,27.0354,27.0839,455891.0191262,0
+FEP.US,D,20140730,000000,27.0179,27.1169,26.8482,27.0092,392502.09783115,0
+FEP.US,D,20140731,000000,26.5076,26.5629,26.2748,26.2748,1084202.5842497,0
+FEP.US,D,20140801,000000,26.103,26.2661,26.0148,26.1273,555134.18628526,0
+FEP.US,D,20140804,000000,26.2175,26.3156,26.0206,26.2806,442471.06032727,0
+FEP.US,D,20140805,000000,25.9983,26.0294,25.6093,25.6588,501049.24748649,0
+FEP.US,D,20140806,000000,25.3086,25.4405,25.2116,25.3474,423889.89608197,0
+FEP.US,D,20140807,000000,25.2921,25.3726,24.87,24.935,573621.5479151,0
+FEP.US,D,20140808,000000,25.0088,25.2532,24.9613,25.2532,456665.14840326,0
+FEP.US,D,20140811,000000,25.4482,25.5579,25.4134,25.4482,1195181.3863213,0
+FEP.US,D,20140812,000000,25.4619,25.52,25.4134,25.4696,437528.384051,0
+FEP.US,D,20140813,000000,25.7082,25.7082,25.585,25.6248,130435.11379517,0
+FEP.US,D,20140814,000000,25.8101,25.8441,25.7461,25.8101,334141.40904406,0
+FEP.US,D,20140815,000000,26.0294,26.103,25.616,25.8441,192579.8619379,0
+FEP.US,D,20140818,000000,25.9731,26.0633,25.9479,26.0633,659331.36849828,0
+FEP.US,D,20140819,000000,26.0294,26.0798,25.9731,26.0633,556945.29832226,0
+FEP.US,D,20140820,000000,25.9246,26.0148,25.8576,25.9401,310579.4289975,0
+FEP.US,D,20140821,000000,26.1758,26.2593,26.0953,26.2001,381746.75179012,0
+FEP.US,D,20140822,000000,26.2253,26.2331,26.0381,26.1506,275450.86490588,0
+FEP.US,D,20140825,000000,26.3321,26.5164,26.3243,26.4212,773036.63120606,0
+FEP.US,D,20140826,000000,26.4921,26.6715,26.4756,26.4999,178987.75987761,0
+FEP.US,D,20140827,000000,26.7434,26.7512,26.6201,26.6629,508312.24999799,0
+FEP.US,D,20140828,000000,26.4,26.5251,26.4,26.4504,257674.7538768,0
+FEP.US,D,20140829,000000,26.4377,26.4669,26.2593,26.4426,375634.1198155,0
+FEP.US,D,20140902,000000,26.4377,26.4426,26.2593,26.3912,1669102.0927776,0
+FEP.US,D,20140903,000000,26.6134,26.6958,26.5251,26.6134,131628.77784688,0
+FEP.US,D,20140904,000000,26.6201,26.655,26.3835,26.4756,355627.36197477,0
+FEP.US,D,20140905,000000,26.5164,26.6201,26.4844,26.6046,662101.12264934,0
+FEP.US,D,20140908,000000,26.3243,26.3737,26.1273,26.2098,107055.58498969,0
+FEP.US,D,20140909,000000,26.136,26.136,26.0294,26.0953,144662.18740627,0
+FEP.US,D,20140910,000000,26.0798,26.1758,26.0061,26.168,282955.07414286,0
+FEP.US,D,20140911,000000,25.9905,26.0866,25.9401,26.073,626355.11057242,0
+FEP.US,D,20140912,000000,26.0459,26.0953,25.9246,26.0294,131219.55105195,0
+FEP.US,D,20140915,000000,25.8994,25.9246,25.8508,25.8906,357212.72925587,0
+FEP.US,D,20140916,000000,25.6519,25.8994,25.616,25.8654,144716.81969879,0
+FEP.US,D,20140917,000000,25.9644,26.0555,25.8576,25.8576,139950.40987574,0
+FEP.US,D,20140918,000000,26.0206,26.0798,25.9983,26.0061,112136.38819424,0
+FEP.US,D,20140919,000000,26.103,26.1186,25.8819,25.8819,205884.37136395,0
+FEP.US,D,20140922,000000,25.9546,25.9546,25.7306,25.7927,367830.9791666,0
+FEP.US,D,20140923,000000,25.619,25.7014,25.4143,25.4492,145030.18228231,0
+FEP.US,D,20140924,000000,25.3483,25.489,25.2135,25.457,231764.61604978,0
+FEP.US,D,20140925,000000,25.2805,25.2931,25.001,25.0437,263046.24210948,0
+FEP.US,D,20140926,000000,25.0844,25.2727,25.0437,25.197,402525.57731197,0
+FEP.US,D,20140929,000000,24.8962,25.066,24.871,25.0098,1130185.4509877,0
+FEP.US,D,20140930,000000,24.969,25.1184,24.8875,25.001,171876.28466801,0
+FEP.US,D,20141001,000000,24.8147,24.8147,24.5606,24.6692,267248.80544178,0
+FEP.US,D,20141002,000000,24.514,24.514,24.0678,24.3035,953664.39065732,0
+FEP.US,D,20141003,000000,24.1968,24.3112,24.1318,24.2385,491308.20665002,0
+FEP.US,D,20141006,000000,24.3763,24.4869,24.2462,24.4519,548341.22764904,0
+FEP.US,D,20141007,000000,24.1318,24.2055,23.864,23.896,1308576.3788394,0
+FEP.US,D,20141008,000000,23.8795,24.2851,23.7447,24.2385,774800.32653635,0
+FEP.US,D,20141009,000000,23.93,23.9698,23.3188,23.3266,466074.27229271,0
+FEP.US,D,20141010,000000,23.2539,23.3266,22.9881,22.9881,567871.75682665,0
+FEP.US,D,20141013,000000,23.1976,23.3188,22.9395,23.0045,851830.82819435,0
+FEP.US,D,20141014,000000,23.0967,23.214,22.9881,23.0258,656561.61434721,0
+FEP.US,D,20141015,000000,22.7814,22.9958,22.4166,22.9056,1023111.3116345,0
+FEP.US,D,20141016,000000,22.3128,22.8988,22.2158,22.6776,364371.6211722,0
+FEP.US,D,20141017,000000,23.089,23.3673,23.0317,23.2849,252805.26425654,0
+FEP.US,D,20141020,000000,23.2199,23.3858,23.089,23.3509,1574339.8044034,0
+FEP.US,D,20141021,000000,23.5371,23.7602,23.5371,23.703,427379.14721758,0
+FEP.US,D,20141022,000000,23.7525,23.7913,23.5041,23.5556,375237.26259623,0
+FEP.US,D,20141023,000000,23.7913,23.9465,23.768,23.8243,170185.77599375,0
+FEP.US,D,20141024,000000,23.8893,23.9553,23.8165,23.9397,135170.59967906,0
+FEP.US,D,20141027,000000,23.6758,23.8795,23.6428,23.8465,191893.35048847,0
+FEP.US,D,20141028,000000,24.1318,24.3112,24.0833,24.2938,190464.66449912,0
+FEP.US,D,20141029,000000,24.3268,24.384,23.9213,24.0018,191911.90485197,0
+FEP.US,D,20141030,000000,23.896,24.1706,23.8795,24.1231,535090.31971753,0
+FEP.US,D,20141031,000000,24.318,24.416,24.1628,24.3763,140879.15884862,0
+FEP.US,D,20141103,000000,24.2055,24.2055,24.0513,24.1231,7450413.9524105,0
+FEP.US,D,20141104,000000,24.1133,24.1706,24.0086,24.1628,204957.68398703,0
+FEP.US,D,20141105,000000,24.254,24.3112,24.1803,24.254,230293.66734357,0
+FEP.US,D,20141106,000000,24.3112,24.3433,24.1231,24.1541,136370.4485186,0
+FEP.US,D,20141107,000000,24.1231,24.2211,24.0513,24.2055,143201.54667979,0
+FEP.US,D,20141110,000000,24.3433,24.3579,24.2462,24.318,106516.47765028,0
+FEP.US,D,20141111,000000,24.3355,24.5295,24.3112,24.4752,255969.81403093,0
+FEP.US,D,20141112,000000,24.2851,24.3355,24.2113,24.2938,130394.91267426,0
+FEP.US,D,20141113,000000,24.2938,24.4423,24.2627,24.3355,375952.63638888,0
+FEP.US,D,20141114,000000,24.2307,24.5295,24.2113,24.481,806225.23351418,0
+FEP.US,D,20141117,000000,24.4248,24.5295,24.3763,24.4674,177469.39446469,0
+FEP.US,D,20141118,000000,24.742,24.8632,24.6926,24.7895,180275.22654478,0
+FEP.US,D,20141119,000000,24.7808,24.8371,24.6042,24.7652,237353.60265458,0
+FEP.US,D,20141120,000000,24.6459,24.7497,24.5955,24.7012,63552.818172625,0
+FEP.US,D,20141121,000000,24.904,24.935,24.709,24.7808,144645.69463872,0
+FEP.US,D,20141124,000000,24.9438,25.035,24.9108,25.0194,55910.482007383,0
+FEP.US,D,20141125,000000,25.0194,25.1727,25.0194,25.1252,166094.53884244,0
+FEP.US,D,20141126,000000,25.0932,25.1631,25.035,25.1388,114888.61877978,0
+FEP.US,D,20141128,000000,24.9778,24.9778,24.8147,24.8147,19286.230058225,0
+FEP.US,D,20141201,000000,24.9108,24.9438,24.8293,24.8545,207556.32567472,0
+FEP.US,D,20141202,000000,24.8875,24.8875,24.7652,24.8632,159497.43182092,0
+FEP.US,D,20141203,000000,24.8545,24.935,24.806,24.8962,308467.32395265,0
+FEP.US,D,20141204,000000,24.8632,25.001,24.709,24.8371,171486.64303455,0
+FEP.US,D,20141205,000000,24.871,24.9778,24.8235,24.8632,238253.48928423,0
+FEP.US,D,20141208,000000,24.7895,24.8293,24.6624,24.7168,213733.89792159,0
+FEP.US,D,20141209,000000,24.481,24.6042,24.4073,24.5295,318923.73858175,0
+FEP.US,D,20141210,000000,24.5518,24.5518,24.2754,24.3035,460614.13543443,0
+FEP.US,D,20141211,000000,24.351,24.4325,24.1706,24.2113,392225.84397462,0
+FEP.US,D,20141212,000000,24.1231,24.2211,23.7525,23.7602,89506.249514475,0
+FEP.US,D,20141215,000000,23.8465,23.9698,23.376,23.4168,182274.97461069,0
+FEP.US,D,20141216,000000,23.4566,23.93,23.4392,23.6196,152377.71022753,0
+FEP.US,D,20141217,000000,23.7262,24.1541,23.7262,23.9853,240761.42075038,0
+FEP.US,D,20141218,000000,24.2055,24.3928,24.1415,24.384,114806.154942,0
+FEP.US,D,20141219,000000,24.3355,24.5053,24.2851,24.4423,91540.013913453,0
+FEP.US,D,20141222,000000,24.5208,24.5606,24.4423,24.5441,184790.12166264,0
+FEP.US,D,20141223,000000,24.5092,24.5092,24.3791,24.3791,957977.24937264,0
+FEP.US,D,20141224,000000,24.5742,24.6663,24.5004,24.6663,47817.687128328,0
+FEP.US,D,20141226,000000,24.5412,24.6887,24.5169,24.5247,73079.45303089,0
+FEP.US,D,20141229,000000,24.3791,24.4713,24.288,24.32,106857.67177904,0
+FEP.US,D,20141230,000000,24.2782,24.3055,24.1561,24.1726,168770.49037804,0
+FEP.US,D,20141231,000000,24.1561,24.256,23.9785,24.0095,350443.47897301,0
+FEP.US,D,20150102,000000,24.1007,24.1095,23.8893,23.9474,143297.41089119,0
+FEP.US,D,20150105,000000,23.6088,23.6351,23.2733,23.3732,160736.4509834,0
+FEP.US,D,20150106,000000,23.3469,23.3907,23.0278,23.12,81190.802273443,0
+FEP.US,D,20150107,000000,23.2015,23.3237,23.0278,23.2733,329902.76778272,0
+FEP.US,D,20150108,000000,23.4072,23.6176,23.3004,23.5206,146872.21825848,0
+FEP.US,D,20150109,000000,23.6088,23.6351,23.4294,23.6002,200187.15097209,0
+FEP.US,D,20150112,000000,23.5536,23.5924,23.4207,23.5119,93007.870225741,0
+FEP.US,D,20150113,000000,23.7835,23.8088,23.3469,23.5759,110999.418031,0
+FEP.US,D,20150114,000000,23.4372,23.6273,23.3732,23.6002,205807.06151605,0
+FEP.US,D,20150115,000000,23.6351,23.6574,23.4721,23.5352,65235.080463114,0
+FEP.US,D,20150116,000000,23.5536,23.931,23.5206,23.8893,69362.395543452,0
+FEP.US,D,20150120,000000,24.0095,24.0522,23.8544,23.9474,80300.192825538,0
+FEP.US,D,20150121,000000,24.0358,24.191,23.9474,24.1822,255846.11827427,0
+FEP.US,D,20150122,000000,24.1726,24.354,24.0852,24.256,775702.27476195,0
+FEP.US,D,20150123,000000,24.1153,24.2395,24.0522,24.0852,950065.87493667,0
+FEP.US,D,20150126,000000,24.2492,24.6003,24.2492,24.5334,669598.11630052,0
+FEP.US,D,20150127,000000,24.4276,24.5742,24.3384,24.4772,244415.59956151,0
+FEP.US,D,20150128,000000,24.4558,24.6081,24.1648,24.2085,113253.773196,0
+FEP.US,D,20150129,000000,24.4199,24.5907,24.3704,24.5742,159742.76173828,0
+FEP.US,D,20150130,000000,24.4461,24.5489,24.288,24.3461,262633.92292064,0
+FEP.US,D,20150202,000000,24.4103,24.6159,24.32,24.5644,105156.85512506,0
+FEP.US,D,20150203,000000,24.8216,25.1814,24.8216,25.1388,152875.58564807,0
+FEP.US,D,20150204,000000,24.8264,24.9603,24.6586,24.6731,226977.59026729,0
+FEP.US,D,20150205,000000,24.9826,25.2397,24.969,25.1902,179473.26572249,0
+FEP.US,D,20150206,000000,24.9826,25.0253,24.7381,24.8419,297968.64660668,0
+FEP.US,D,20150209,000000,24.6586,24.7633,24.5839,24.7293,128367.33306312,0
+FEP.US,D,20150210,000000,24.8614,25.0175,24.8119,24.999,82552.486394604,0
+FEP.US,D,20150211,000000,24.8119,24.8516,24.6586,24.7458,213250.45367267,0
+FEP.US,D,20150212,000000,25.2135,25.4492,25.1388,25.425,161226.08002015,0
+FEP.US,D,20150213,000000,25.4996,25.5394,25.4337,25.5249,107317.40767461,0
+FEP.US,D,20150217,000000,25.3822,25.6481,25.3657,25.5995,58500.877311302,0
+FEP.US,D,20150218,000000,25.6481,25.7344,25.5074,25.7228,83045.207825273,0
+FEP.US,D,20150219,000000,25.6307,25.8082,25.6307,25.6627,150187.26453679,0
+FEP.US,D,20150220,000000,25.5628,26.073,25.4996,25.9896,118310.86804719,0
+FEP.US,D,20150223,000000,25.7528,25.8984,25.7528,25.8557,155289.71449875,0
+FEP.US,D,20150224,000000,25.8984,26.0633,25.7917,26.0139,115177.24221197,0
+FEP.US,D,20150225,000000,26.0206,26.1283,25.9896,26.1195,157862.58623714,0
+FEP.US,D,20150226,000000,26.0206,26.0206,25.881,25.9081,92470.824482271,0
+FEP.US,D,20150227,000000,25.881,26.073,25.8557,25.9469,83093.655329963,0
+FEP.US,D,20150302,000000,26.0206,26.104,25.9391,26.0459,136505.48305295,0
+FEP.US,D,20150303,000000,25.9391,25.9721,25.7762,25.8343,160606.57043891,0
+FEP.US,D,20150304,000000,25.6054,25.6054,25.3987,25.5995,247820.3252634,0
+FEP.US,D,20150305,000000,25.7228,25.8168,25.6627,25.7344,159384.04404398,0
+FEP.US,D,20150306,000000,25.4822,25.4822,25.2397,25.2648,83910.047323876,0
+FEP.US,D,20150309,000000,25.2805,25.3822,25.2474,25.3347,83420.418287123,0
+FEP.US,D,20150310,000000,24.9913,25.0514,24.7701,24.8119,263109.12078578,0
+FEP.US,D,20150311,000000,24.8119,24.9089,24.7207,24.87,89046.513618913,0
+FEP.US,D,20150312,000000,25.034,25.034,24.9089,25.034,249655.14565376,0
+FEP.US,D,20150313,000000,24.8769,24.9419,24.7633,24.9341,87702.353063278,0
+FEP.US,D,20150316,000000,25.0922,25.2474,25.0428,25.2047,84766.640438701,0
+FEP.US,D,20150317,000000,25.0175,25.1077,24.9341,25.0593,84032.712282557,0
+FEP.US,D,20150318,000000,24.9826,25.6694,24.9603,25.5714,360353.57067691,0
+FEP.US,D,20150319,000000,25.3657,25.3822,25.23,25.3182,102995.27177754,0
+FEP.US,D,20150320,000000,25.7228,25.9819,25.6888,25.849,83788.413163167,0
+FEP.US,D,20150323,000000,25.9546,26.0633,25.8635,26.0051,115471.01963402,0
+FEP.US,D,20150324,000000,26.0294,26.1283,25.9896,25.9896,142014.06741591,0
+FEP.US,D,20150325,000000,26.0963,26.1845,25.8557,25.8557,129618.72180126,0
+FEP.US,D,20150326,000000,25.5802,25.6209,25.3337,25.5065,90649.404465548,0
+FEP.US,D,20150327,000000,25.5802,25.6297,25.4996,25.5714,239441.99934607,0
+FEP.US,D,20150330,000000,25.6684,25.7432,25.5714,25.6684,87835.326001681,0
+FEP.US,D,20150331,000000,25.327,25.4492,25.1961,25.3337,164128.80710962,0
+FEP.US,D,20150401,000000,25.5802,25.6297,25.3172,25.4996,177260.14247635,0
+FEP.US,D,20150402,000000,25.6374,25.7994,25.6374,25.7344,107140.1104234,0
+FEP.US,D,20150406,000000,25.7752,26.17,25.7752,26.0459,122776.28486238,0
+FEP.US,D,20150407,000000,26.073,26.1845,25.9391,25.9634,181802.86913946,0
+FEP.US,D,20150408,000000,26.1758,26.1943,25.9634,26.0808,172253.55672581,0
+FEP.US,D,20150409,000000,26.1515,26.17,25.9721,26.0808,193790.01875715,0
+FEP.US,D,20150410,000000,26.0294,26.1195,25.9634,26.073,132061.71299516,0
+FEP.US,D,20150413,000000,26.0294,26.0381,25.7994,25.849,420738.74668122,0
+FEP.US,D,20150414,000000,26.0963,26.137,25.9634,26.104,160162.29651293,0
+FEP.US,D,20150415,000000,26.202,26.2758,25.9974,26.2273,148353.47494441,0
+FEP.US,D,20150416,000000,26.202,26.2991,26.0459,26.234,119810.67909661,0
+FEP.US,D,20150417,000000,25.8984,25.8984,25.6957,25.7684,140004.01137029,0
+FEP.US,D,20150420,000000,25.8343,25.9168,25.7839,25.849,95098.328513185,0
+FEP.US,D,20150421,000000,26.0206,26.1845,25.9896,26.1195,105578.45149565,0
+FEP.US,D,20150422,000000,26.0963,26.0963,25.8635,26.0555,204007.28825674,0
+FEP.US,D,20150423,000000,25.7519,26.1515,25.7519,26.1128,203894.93127778,0
+FEP.US,D,20150424,000000,26.137,26.2913,26.0555,26.2438,66948.266692764,0
+FEP.US,D,20150427,000000,26.4397,26.626,26.4397,26.4892,144156.06560196,0
+FEP.US,D,20150428,000000,26.3863,26.4397,26.2185,26.4397,158817.10515932,0
+FEP.US,D,20150429,000000,26.1128,26.2758,26.0294,26.1429,100055.43596107,0
+FEP.US,D,20150430,000000,26.1429,26.234,26.0381,26.0808,132186.4395498,0
+FEP.US,D,20150501,000000,26.1845,26.2991,26.0459,26.2991,64379.51814626,0
+FEP.US,D,20150504,000000,26.3863,26.4552,26.2826,26.3407,89549.543029303,0
+FEP.US,D,20150505,000000,26.2515,26.268,25.9236,25.9974,187158.89540255,0
+FEP.US,D,20150506,000000,26.1128,26.234,25.9819,26.1283,189888.4484327,0
+FEP.US,D,20150507,000000,25.9314,26.1515,25.9314,26.0963,59600.738747546,0
+FEP.US,D,20150508,000000,26.5687,26.7259,26.464,26.6348,93580.993898236,0
+FEP.US,D,20150511,000000,26.6434,26.6939,26.5522,26.6191,60103.768157937,0
+FEP.US,D,20150512,000000,26.5125,26.6018,26.3767,26.5522,144562.20000297,0
+FEP.US,D,20150513,000000,26.9878,26.9878,26.7598,26.8229,93334.633182901,0
+FEP.US,D,20150514,000000,27.0606,27.21,27.046,27.2003,122901.01141701,0
+FEP.US,D,20150515,000000,27.1595,27.339,27.0606,27.3313,84111.052928438,0
+FEP.US,D,20150518,000000,27.144,27.241,27.046,27.112,121792.90359698,0
+FEP.US,D,20150519,000000,27.0849,27.1363,27.0199,27.0286,82459.714577114,0
+FEP.US,D,20150520,000000,27.112,27.2498,27.0547,27.0849,72809.383962196,0
+FEP.US,D,20150521,000000,27.1673,27.3148,27.1033,27.241,62796.212461095,0
+FEP.US,D,20150522,000000,27.1595,27.1673,26.9558,26.9791,70609.661089708,0
+FEP.US,D,20150526,000000,26.6687,26.7113,26.3407,26.4552,109233.66110476,0
+FEP.US,D,20150527,000000,26.432,26.7695,26.4155,26.7017,140370.97544837,0
+FEP.US,D,20150528,000000,26.6434,26.7851,26.5037,26.7695,139951.44067372,0
+FEP.US,D,20150529,000000,26.6599,26.7259,26.3951,26.5037,93214.029820163,0
+FEP.US,D,20150601,000000,26.5687,26.6018,26.2515,26.4018,109130.58130755,0
+FEP.US,D,20150602,000000,26.6434,26.8317,26.5221,26.6687,66229.800506202,0
+FEP.US,D,20150603,000000,26.8898,27.0945,26.8637,26.9228,87347.758560871,0
+FEP.US,D,20150604,000000,26.7909,26.9383,26.497,26.6191,203286.76047422,0
+FEP.US,D,20150605,000000,26.1758,26.234,25.9896,26.1943,124486.37869811,0
+FEP.US,D,20150608,000000,26.1845,26.1845,25.9819,26.0963,74644.204352556,0
+FEP.US,D,20150609,000000,26.137,26.1758,25.9546,26.0139,197228.76079213,0
+FEP.US,D,20150610,000000,26.5464,26.7191,26.4096,26.6687,151951.99066506,0
+FEP.US,D,20150611,000000,26.6842,26.7598,26.5221,26.6434,213514.33795353,0
+FEP.US,D,20150612,000000,26.3349,26.4892,26.1845,26.367,73787.611237731,0
+FEP.US,D,20150615,000000,25.9314,26.0555,25.849,26.0555,84170.839210821,0
+FEP.US,D,20150616,000000,26.0051,26.17,25.8722,26.1515,80507.383217932,0
+FEP.US,D,20150617,000000,26.0459,26.0555,25.7344,25.9081,231384.25159807,0
+FEP.US,D,20150618,000000,26.0963,26.6105,26.0963,26.2612,188137.12267809,0
+FEP.US,D,20150619,000000,26.234,26.2758,26.1128,26.1943,104451.78931214,0
+FEP.US,D,20150622,000000,26.7113,26.9383,26.6774,26.7191,115079.31640461,0
+FEP.US,D,20150623,000000,26.7502,26.8403,26.7113,26.7763,222937.89301458,0
+FEP.US,D,20150624,000000,26.5784,26.6629,26.4397,26.4882,144169.46597561,0
+FEP.US,D,20150625,000000,26.7055,26.7055,26.5532,26.6124,94030.421814077,0
+FEP.US,D,20150626,000000,26.7463,26.7647,26.5474,26.655,73829.873954587,0
+FEP.US,D,20150629,000000,26.139,26.2059,25.7645,25.7801,242653.96582718,0
+FEP.US,D,20150630,000000,25.9624,26.1148,25.5812,25.7471,158387.26240495,0
+FEP.US,D,20150701,000000,26.139,26.139,25.7801,25.9226,191789.23989329,0
+FEP.US,D,20150702,000000,25.9226,25.9381,25.7471,25.8625,167256.24815701,0
+FEP.US,D,20150706,000000,25.3474,25.5161,25.1572,25.2338,288460.56611191,0
+FEP.US,D,20150707,000000,24.9001,25.3153,24.6168,25.2338,230985.33278287,0
+FEP.US,D,20150708,000000,25.0165,25.0165,24.6847,24.7236,173871.90954203,0
+FEP.US,D,20150709,000000,25.423,25.4415,25.1475,25.1572,113990.79374607,0
+FEP.US,D,20150710,000000,25.6578,26.2389,25.6578,26.1788,92824.388186705,0
+FEP.US,D,20150713,000000,26.3048,26.3553,26.2137,26.3048,152229.27531955,0
+FEP.US,D,20150714,000000,26.2728,26.3641,26.1719,26.3311,97866.021068307,0
+FEP.US,D,20150715,000000,26.2728,26.3048,26.0643,26.2224,183700.56820612,0
+FEP.US,D,20150716,000000,26.5221,26.5532,26.4542,26.4805,56149.627136913,0
+FEP.US,D,20150717,000000,26.3931,26.4717,26.3146,26.3737,80923.825598666,0
+FEP.US,D,20150720,000000,26.5697,26.5784,26.4717,26.497,104248.72211163,0
+FEP.US,D,20150721,000000,26.5474,26.5697,26.4397,26.497,163411.37172103,0
+FEP.US,D,20150722,000000,26.3146,26.3641,26.2302,26.3641,63849.687988594,0
+FEP.US,D,20150723,000000,26.3641,26.4397,26.2728,26.3233,70944.670430645,0
+FEP.US,D,20150724,000000,26.3311,26.3311,25.9974,26.0828,118438.68699573,0
+FEP.US,D,20150727,000000,25.9381,25.9896,25.7471,25.7645,220404.19159913,0
+FEP.US,D,20150728,000000,26.0139,26.1545,25.848,26.0895,75269.898721629,0
+FEP.US,D,20150729,000000,26.0304,26.2797,26.0304,26.1215,166293.48285105,0
+FEP.US,D,20150730,000000,25.9459,26.039,25.7558,25.9896,61202.598796209,0
+FEP.US,D,20150731,000000,26.2797,26.3398,26.1303,26.139,63247.701972881,0
+FEP.US,D,20150803,000000,26.3641,26.3641,26.106,26.2477,82816.370675464,0
+FEP.US,D,20150804,000000,26.3048,26.401,26.1884,26.2389,108819.28031997,0
+FEP.US,D,20150805,000000,26.43,26.4542,26.2962,26.3737,154034.20256872,0
+FEP.US,D,20150806,000000,26.4397,26.4397,26.2563,26.3737,67171.949852713,0
+FEP.US,D,20150807,000000,26.1215,26.2797,26.0468,26.2563,125653.24200254,0
+FEP.US,D,20150810,000000,26.3641,26.6454,26.3466,26.6269,145615.67553047,0
+FEP.US,D,20150811,000000,26.3048,26.3553,26.1642,26.2797,62415.848009386,0
+FEP.US,D,20150812,000000,25.9896,26.139,25.7878,26.1215,130584.57950113,0
+FEP.US,D,20150813,000000,26.106,26.2059,26.0216,26.1215,40641.27164648,0
+FEP.US,D,20150814,000000,26.1719,26.2563,26.0828,26.2059,32949.457178577,0
+FEP.US,D,20150817,000000,25.9459,26.1303,25.9149,26.1148,38476.595905044,0
+FEP.US,D,20150818,000000,26.0468,26.0468,25.9149,25.9721,57354.629966313,0
+FEP.US,D,20150819,000000,25.7306,25.8043,25.5161,25.7383,103047.84247411,0
+FEP.US,D,20150820,000000,25.457,25.49,25.1087,25.1329,132147.26922685,0
+FEP.US,D,20150821,000000,25.1475,25.2601,24.5169,24.5412,247459.54597316,0
+FEP.US,D,20150824,000000,24.1017,24.5247,23.0686,23.9455,504446.75760257,0
+FEP.US,D,20150825,000000,24.4258,25.4415,24.0348,24.0348,364334.5124452,0
+FEP.US,D,20150826,000000,24.5247,24.6761,24.0522,24.6091,163529.91348782,0
+FEP.US,D,20150827,000000,24.7662,24.967,24.6363,24.9234,87899.235475952,0
+FEP.US,D,20150828,000000,24.7236,24.8477,24.6363,24.8167,111104.55942415,0
+FEP.US,D,20150831,000000,24.6605,24.7915,24.5557,24.7003,58078.250142736,0
+FEP.US,D,20150901,000000,24.2346,24.3006,23.9698,24.093,110741.71853797,0
+FEP.US,D,20150902,000000,24.3579,24.4258,24.1163,24.3928,427464.70344926,0
+FEP.US,D,20150903,000000,24.5412,24.7585,24.4898,24.5169,221489.62186376,0
+FEP.US,D,20150904,000000,24.2172,24.2172,23.961,24.1163,94632.40782979,0
+FEP.US,D,20150908,000000,24.6916,24.8477,24.6266,24.8477,74792.639260541,0
+FEP.US,D,20150909,000000,25.1572,25.1747,24.6527,24.6605,91623.508549194,0
+FEP.US,D,20150910,000000,24.807,25.0932,24.7662,25.033,109642.88789969,0
+FEP.US,D,20150911,000000,24.807,25.0514,24.774,25.033,101486.18354637,0
+FEP.US,D,20150914,000000,24.774,24.7827,24.6605,24.7827,69863.363357899,0
+FEP.US,D,20150915,000000,24.7497,24.8817,24.6673,24.84,37273.654671589,0
+FEP.US,D,20150916,000000,25.1087,25.1747,24.9496,25.1747,67578.084253725,0
+FEP.US,D,20150917,000000,25.0835,25.49,25.033,25.2833,47503.293746833,0
+FEP.US,D,20150918,000000,24.8167,24.967,24.6916,24.6916,41243.257662195,0
+FEP.US,D,20150921,000000,24.6441,24.7332,24.4258,24.4762,68778.963891236,0
+FEP.US,D,20150922,000000,23.8505,23.8505,23.6176,23.7544,92947.053145386,0
+FEP.US,D,20150923,000000,23.896,23.896,23.6438,23.7631,35393.479170456,0
+FEP.US,D,20150924,000000,23.4954,23.6865,23.4129,23.6603,80987.735072937,0
+FEP.US,D,20150925,000000,23.8465,23.931,23.5933,23.7292,62388.016464138,0
+FEP.US,D,20150928,000000,23.5032,23.5032,23.1626,23.1879,252674.35291408,0
+FEP.US,D,20150929,000000,23.2199,23.3208,23.1384,23.2859,105105.31522645,0
+FEP.US,D,20150930,000000,23.5866,23.638,23.312,23.5623,64066.155562737,0
+FEP.US,D,20151001,000000,23.6865,23.6865,23.3877,23.5778,40311.416295404,0
+FEP.US,D,20151002,000000,23.5362,24.0552,23.4712,24.0552,98623.65757781,0
+FEP.US,D,20151005,000000,24.2307,24.447,24.1861,24.3607,61663.365489744,0
+FEP.US,D,20151006,000000,24.4781,24.6488,24.4733,24.5597,89145.470224235,0
+FEP.US,D,20151007,000000,24.7692,24.8274,24.6052,24.8051,54112.77034402,0
+FEP.US,D,20151008,000000,24.6644,25.0475,24.6129,25.0389,60591.335598747,0
+FEP.US,D,20151009,000000,25.1058,25.1368,25.0029,25.0796,356823.08762242,0
+FEP.US,D,20151012,000000,24.9195,25.0029,24.8351,24.8788,135422.11438426,0
+FEP.US,D,20151013,000000,24.4859,24.9796,24.4859,24.6566,127901.41237972,0
+FEP.US,D,20151014,000000,24.6712,24.8119,24.6644,24.7285,131737.01163395,0
+FEP.US,D,20151015,000000,24.7876,25.0612,24.7692,25.0553,160050.97033194,0
+FEP.US,D,20151016,000000,24.9952,25.0553,24.8429,24.97,86624.138384449,0
+FEP.US,D,20151019,000000,25.0029,25.0029,24.87,24.97,41395.815762066,0
+FEP.US,D,20151020,000000,25.0301,25.097,24.9865,25.0612,93962.389147917,0
+FEP.US,D,20151021,000000,25.2862,25.2862,25.0612,25.0796,89982.47817759,0
+FEP.US,D,20151022,000000,25.0475,25.3027,24.9952,25.2047,106787.57751694,0
+FEP.US,D,20151023,000000,25.3775,25.3852,25.23,25.3696,148774.04051703,0
+FEP.US,D,20151026,000000,25.361,25.4026,25.295,25.3696,81583.536300818,0
+FEP.US,D,20151027,000000,25.197,25.197,25.0029,25.0893,72467.159035455,0
+FEP.US,D,20151028,000000,25.2736,25.3852,25.0127,25.1892,50511.162229458,0
+FEP.US,D,20151029,000000,25.0389,25.197,24.9952,25.1533,90225.746499009,0
+FEP.US,D,20151030,000000,25.2562,25.4124,25.2397,25.2658,55792.971038563,0
+FEP.US,D,20151102,000000,25.4385,25.5705,25.4385,25.554,57995.786304967,0
+FEP.US,D,20151103,000000,25.3115,25.5133,25.2474,25.4201,59387.363567319,0
+FEP.US,D,20151104,000000,25.3522,25.3522,25.0553,25.1804,104041.53171924,0
+FEP.US,D,20151105,000000,25.2212,25.2562,25.1145,25.1533,29638.534092152,0
+FEP.US,D,20151106,000000,25.0127,25.0553,24.8953,25.0127,77263.461999694,0
+FEP.US,D,20151109,000000,24.904,24.904,24.6702,24.8119,171924.7321727,0
+FEP.US,D,20151110,000000,24.5509,24.7623,24.5509,24.7285,85667.557866328,0
+FEP.US,D,20151111,000000,24.8429,24.904,24.7128,24.745,51709.980271025,0
+FEP.US,D,20151112,000000,24.512,24.5693,24.353,24.353,300310.61959931,0
+FEP.US,D,20151113,000000,24.1948,24.2705,24.1037,24.1037,237079.41039399,0
+FEP.US,D,20151116,000000,24.1861,24.5597,24.1861,24.447,66346.28067705,0
+FEP.US,D,20151117,000000,24.6566,24.6712,24.4635,24.5509,289511.98004347,0
+FEP.US,D,20151118,000000,24.6644,24.8274,24.5693,24.7963,102581.92179072,0
+FEP.US,D,20151119,000000,24.904,25.0029,24.87,24.8788,80507.383217932,0
+FEP.US,D,20151120,000000,24.9623,24.9623,24.6954,24.6954,343983.46808178,0
+FEP.US,D,20151123,000000,24.7032,24.7536,24.512,24.5878,131018.54544739,0
+FEP.US,D,20151124,000000,24.319,24.5509,24.3045,24.5033,77148.012626818,0
+FEP.US,D,20151125,000000,24.6314,24.6954,24.5432,24.5509,159818.00999024,0
+FEP.US,D,20151127,000000,24.7536,24.7963,24.7197,24.7876,8879.2937317773,0
+FEP.US,D,20151130,000000,24.9623,25.0301,24.8953,24.9623,53750.960255808,0
+FEP.US,D,20151201,000000,25.1242,25.2212,25.0612,25.1804,73998.924822014,0
+FEP.US,D,20151202,000000,25.0612,25.0612,24.7876,24.8119,89758.795017642,0
+FEP.US,D,20151203,000000,25.1301,25.1611,24.8429,24.9796,92224.463766935,0
+FEP.US,D,20151204,000000,24.8953,25.2397,24.8623,25.2397,89024.866861498,0
+FEP.US,D,20151207,000000,25.1446,25.1533,25.0475,25.1301,62033.421961732,0
+FEP.US,D,20151208,000000,24.7381,24.7633,24.6217,24.7381,57683.454519417,0
+FEP.US,D,20151209,000000,24.7536,24.9865,24.6314,24.7876,154174.39109292,0
+FEP.US,D,20151210,000000,24.8216,24.8216,24.6402,24.6566,48952.595695624,0
+FEP.US,D,20151211,000000,24.2627,24.3607,24.1279,24.1279,66949.297490736,0
+FEP.US,D,20151214,000000,24.1522,24.2385,23.9639,24.1677,328243.18304763,0
+FEP.US,D,20151215,000000,24.3879,24.4937,24.3045,24.319,109304.78616484,0
+FEP.US,D,20151216,000000,24.5509,24.904,24.4859,24.8623,84827.457519056,0
+FEP.US,D,20151217,000000,24.7197,24.8119,24.4374,24.4733,404573.77288256,0
+FEP.US,D,20151218,000000,24.3607,24.5033,24.2385,24.286,110740.68774,0
+FEP.US,D,20151221,000000,24.5285,24.7197,24.255,24.4111,226642.58092635,0
+FEP.US,D,20151222,000000,24.4111,24.6314,24.3956,24.5597,131093.79369936,0
+FEP.US,D,20151223,000000,24.7672,24.9011,24.6954,24.8826,117464.58291208,0
+FEP.US,D,20151224,000000,24.8487,25.0854,24.808,24.9835,24548.45370586,0
+FEP.US,D,20151228,000000,24.8012,24.9593,24.7507,24.8826,572762.89320432,0
+FEP.US,D,20151229,000000,25.035,25.1329,24.968,25.1019,92498.656027517,0
+FEP.US,D,20151230,000000,24.9923,25.035,24.9156,24.9244,123043.26153715,0
+FEP.US,D,20151231,000000,24.8487,24.8487,24.6266,24.6916,71504.393729502,0
+FEP.US,D,20160104,000000,24.416,24.416,23.9969,24.3084,468375.01336646,0
+FEP.US,D,20160105,000000,24.1143,24.1143,23.8941,24.0756,66616.349745744,0
+FEP.US,D,20160106,000000,23.7001,23.8243,23.5905,23.7166,196061.89748769,0
+FEP.US,D,20160107,000000,23.3838,23.5323,23.2888,23.3469,141083.25684709,0
+FEP.US,D,20160108,000000,23.4818,23.5905,23.087,23.1229,236592.87375115,0
+FEP.US,D,20160111,000000,23.3071,23.3237,23.0142,23.1656,163413.43331697,0
+FEP.US,D,20160112,000000,23.3741,23.4158,23.1083,23.3314,234777.63852226,0
+FEP.US,D,20160113,000000,23.3838,23.3838,22.7561,22.89,84136.822877741,0
+FEP.US,D,20160114,000000,22.8153,22.9706,22.6222,22.8648,169115.80769869,0
+FEP.US,D,20160115,000000,22.2294,22.274,21.9208,22.0121,201363.29145826,0
+FEP.US,D,20160119,000000,22.2828,22.3487,22.046,22.2226,171842.26833494,0
+FEP.US,D,20160120,000000,21.8364,21.8694,21.3776,21.7453,248185.22774553,0
+FEP.US,D,20160121,000000,21.6376,21.9762,21.5484,21.9044,81954.623570779,0
+FEP.US,D,20160122,000000,22.3487,22.4816,22.3148,22.4554,143904.55089677,0
+FEP.US,D,20160125,000000,22.3778,22.5058,22.3332,22.3487,74992.61406713,0
+FEP.US,D,20160126,000000,22.4554,22.7629,22.4214,22.7339,263189.5230276,0
+FEP.US,D,20160127,000000,22.6475,22.824,22.4893,22.536,51379.094121976,0
+FEP.US,D,20160128,000000,22.7989,22.7989,22.5213,22.7048,112515.72184797,0
+FEP.US,D,20160129,000000,22.6222,22.9657,22.6222,22.9463,46354.9848059,0
+FEP.US,D,20160201,000000,22.9172,23.1907,22.9172,23.1413,116865.68929029,0
+FEP.US,D,20160202,000000,22.8648,22.8648,22.6057,22.6222,111182.90007003,0
+FEP.US,D,20160203,000000,22.8309,22.9822,22.5127,22.9512,91739.988720042,0
+FEP.US,D,20160204,000000,22.7794,22.9725,22.7794,22.9279,155262.91375148,0
+FEP.US,D,20160205,000000,22.8405,22.8638,22.4719,22.536,90160.806226766,0
+FEP.US,D,20160208,000000,21.9122,21.9122,21.6056,21.7598,180902.9825098,0
+FEP.US,D,20160209,000000,21.2437,21.721,21.2437,21.623,82073.165337572,0
+FEP.US,D,20160210,000000,21.8879,21.9636,21.8035,21.8268,91751.327497736,0
+FEP.US,D,20160211,000000,21.5551,21.6376,21.3301,21.496,399062.09612567,0
+FEP.US,D,20160212,000000,21.562,21.7793,21.5047,21.7618,141765.64510464,0
+FEP.US,D,20160216,000000,22.1314,22.1721,21.9626,22.1721,56117.672399778,0
+FEP.US,D,20160217,000000,22.5272,22.7396,22.5058,22.6921,64880.485960706,0
+FEP.US,D,20160218,000000,22.8309,22.8823,22.6902,22.6902,120701.28854451,0
+FEP.US,D,20160219,000000,22.5456,22.7241,22.5127,22.697,190793.48905222,0
+FEP.US,D,20160222,000000,22.6902,22.7629,22.6475,22.7241,197441.10517437,0
+FEP.US,D,20160223,000000,22.6902,22.6902,22.4214,22.4642,77524.253886639,0
+FEP.US,D,20160224,000000,22.0877,22.3574,21.9364,22.3244,206817.24352871,0
+FEP.US,D,20160225,000000,22.4477,22.6222,22.3642,22.6222,132491.55574954,0
+FEP.US,D,20160226,000000,22.697,22.697,22.5001,22.5631,76553.242196909,0
+FEP.US,D,20160229,000000,22.5631,22.6902,22.5058,22.5127,43457.411706292,0
+FEP.US,D,20160301,000000,22.9075,23.1045,22.826,23.055,75270.929519601,0
+FEP.US,D,20160302,000000,22.8648,22.9744,22.8085,22.9657,67764.658686677,0
+FEP.US,D,20160303,000000,23.055,23.28,22.9861,23.2635,59186.357962757,0
+FEP.US,D,20160304,000000,23.3469,23.5914,23.3469,23.4478,161943.51540874,0
+FEP.US,D,20160307,000000,23.2888,23.5138,23.1985,23.4566,98368.019680726,0
+FEP.US,D,20160308,000000,23.2315,23.2733,23.021,23.0287,111391.12126039,0
+FEP.US,D,20160309,000000,23.0725,23.1587,23.0064,23.0637,114747.39945759,0
+FEP.US,D,20160310,000000,23.2723,23.408,22.9172,23.0811,243409.54074074,0
+FEP.US,D,20160311,000000,23.4653,23.7166,23.4653,23.7001,131660.73258402,0
+FEP.US,D,20160314,000000,23.7166,23.7739,23.6467,23.6904,334799.05815026,0
+FEP.US,D,20160315,000000,23.4993,23.574,23.4478,23.5245,73840.181934308,0
+FEP.US,D,20160316,000000,23.4566,23.9261,23.4566,23.9077,165112.18837501,0
+FEP.US,D,20160317,000000,24.0163,24.2327,24.0163,24.1997,79889.935232637,0
+FEP.US,D,20160318,000000,24.1561,24.2589,24.0998,24.1241,60184.170399762,0
+FEP.US,D,20160321,000000,24.0241,24.0921,23.9669,23.9902,90498.907961619,0
+FEP.US,D,20160322,000000,23.7913,23.9902,23.7913,23.9523,64412.503681368,0
+FEP.US,D,20160323,000000,23.9417,23.9804,23.7641,23.7884,70255.066587302,0
+FEP.US,D,20160324,000000,23.5623,23.6438,23.5293,23.6206,129479.56407503,0
+FEP.US,D,20160328,000000,23.7641,23.7641,23.6681,23.7136,31968.137509126,0
+FEP.US,D,20160329,000000,23.6448,24.0901,23.5876,24.0581,75676.033122641,0
+FEP.US,D,20160330,000000,24.3394,24.4878,24.3394,24.4054,52753.147818802,0
+FEP.US,D,20160331,000000,24.4238,24.4849,24.257,24.257,65310.328715077,0
+FEP.US,D,20160401,000000,23.9649,24.2627,23.9649,24.2395,16460.812816665,0
+FEP.US,D,20160404,000000,24.2715,24.2792,24.1221,24.1406,50096.781444669,0
+FEP.US,D,20160405,000000,23.8059,23.8544,23.7205,23.7476,102290.20596462,0
+FEP.US,D,20160406,000000,23.8465,24.0823,23.8281,24.0658,59227.589881642,0
+FEP.US,D,20160407,000000,23.7399,23.7574,23.5119,23.5546,39693.968310109,0
+FEP.US,D,20160408,000000,23.9727,24.0387,23.8893,23.9727,24423.727151234,0
+FEP.US,D,20160411,000000,24.1066,24.2142,24.0144,24.0144,36730.424140286,0
+FEP.US,D,20160412,000000,24.0222,24.2142,23.9494,24.1891,77902.556742404,0
+FEP.US,D,20160413,000000,24.3394,24.3394,24.2317,24.322,131911.21649124,0
+FEP.US,D,20160414,000000,24.2317,24.2395,24.1541,24.1706,54140.601889266,0
+FEP.US,D,20160415,000000,24.0901,24.1434,24.0319,24.0319,58333.88803982,0
+FEP.US,D,20160418,000000,24.0581,24.2492,24.0581,24.192,25855.505534499,0
+FEP.US,D,20160419,000000,24.5393,24.6353,24.4839,24.5907,37708.65141582,0
+FEP.US,D,20160420,000000,24.5538,24.6353,24.482,24.4975,110638.63874076,0
+FEP.US,D,20160421,000000,24.4413,24.4413,24.2142,24.2977,55775.447473036,0
+FEP.US,D,20160422,000000,24.2395,24.2977,24.1406,24.2317,35818.167934966,0
+FEP.US,D,20160425,000000,24.2395,24.3239,24.1977,24.2977,108014.22710376,0
+FEP.US,D,20160426,000000,24.5159,24.5732,24.4413,24.5159,157235.8610701,0
+FEP.US,D,20160427,000000,24.6431,24.7662,24.5644,24.6906,80424.919380163,0
+FEP.US,D,20160428,000000,24.6003,24.7935,24.6003,24.6256,43444.011332655,0
+FEP.US,D,20160429,000000,24.7497,24.7915,24.6256,24.6906,66050.441659054,0
+FEP.US,D,20160502,000000,24.7662,24.9089,24.7536,24.8924,86541.67454668,0
+FEP.US,D,20160503,000000,24.5732,24.6431,24.4413,24.4597,148055.57433047,0
+FEP.US,D,20160504,000000,24.289,24.3985,24.257,24.289,72839.277103388,0
+FEP.US,D,20160505,000000,24.257,24.2656,24.1444,24.1803,76075.982735821,0
+FEP.US,D,20160506,000000,24.1803,24.322,24.1803,24.289,57920.538053003,0
+FEP.US,D,20160509,000000,24.3734,24.3734,24.2395,24.2492,60535.672508252,0
+FEP.US,D,20160510,000000,24.3141,24.4442,24.3141,24.415,57129.916008393,0
+FEP.US,D,20160511,000000,24.3481,24.5073,24.3394,24.3394,148285.44227825,0
+FEP.US,D,20160512,000000,24.4597,24.4597,24.2075,24.2792,19848.014953027,0
+FEP.US,D,20160513,000000,24.1133,24.1483,23.9639,23.9804,31413.568200129,0
+FEP.US,D,20160516,000000,24.0483,24.257,23.9969,24.2395,32385.610687832,0
+FEP.US,D,20160517,000000,24.224,24.322,24.0901,24.1066,65915.407124708,0
+FEP.US,D,20160518,000000,24.1473,24.322,23.9969,24.1406,60086.244592412,0
+FEP.US,D,20160519,000000,24.0483,24.1221,23.9873,24.0746,63514.678647657,0
+FEP.US,D,20160520,000000,24.2647,24.3636,24.2317,24.2715,39994.961317966,0
+FEP.US,D,20160523,000000,24.2492,24.3734,24.2492,24.2977,48498.013789922,0
+FEP.US,D,20160524,000000,24.5393,24.7177,24.4994,24.6596,79367.320660776,0
+FEP.US,D,20160525,000000,24.774,24.8749,24.7585,24.807,49554.581711337,0
+FEP.US,D,20160526,000000,24.968,25.0088,24.8924,24.968,60551.134477834,0
+FEP.US,D,20160527,000000,24.8487,24.906,24.808,24.8584,48517.598951393,0
+FEP.US,D,20160531,000000,24.968,25.0524,24.7081,24.774,126316.04509861,0
+FEP.US,D,20160601,000000,24.6003,24.8002,24.6003,24.7662,88193.012898004,0
+FEP.US,D,20160602,000000,24.7915,24.8885,24.774,24.8584,45716.920861163,0
+FEP.US,D,20160603,000000,24.9331,25.067,24.9156,25.0485,40857.739220624,0
+FEP.US,D,20160606,000000,25.0088,25.1766,25.0088,25.1203,41264.904419608,0
+FEP.US,D,20160607,000000,25.3435,25.4531,25.3095,25.3095,32946.36478466,0
+FEP.US,D,20160608,000000,25.4007,25.4686,25.3493,25.392,43880.038874858,0
+FEP.US,D,20160609,000000,25.0757,25.1272,25.001,25.0854,31343.473938025,0
+FEP.US,D,20160610,000000,24.5237,24.5237,24.1706,24.2317,48993.827614508,0
+FEP.US,D,20160613,000000,23.8544,24.0901,23.7806,23.8465,45123.181229226,0
+FEP.US,D,20160614,000000,23.4799,23.5876,23.2441,23.3703,115515.34394681,0
+FEP.US,D,20160615,000000,23.5623,23.67,23.4877,23.5119,50051.426333896,0
+FEP.US,D,20160616,000000,23.0686,23.4624,22.9221,23.4624,114451.5604396,0
+FEP.US,D,20160617,000000,23.67,23.9727,23.639,23.897,37980.782080459,0
+FEP.US,D,20160620,000000,24.7497,24.7915,24.6402,24.6527,58086.496526513,0
+FEP.US,D,20160621,000000,24.7158,24.9011,24.6081,24.807,70568.429170823,0
+FEP.US,D,20160622,000000,24.8021,24.9545,24.7342,24.7507,43422.36457524,0
+FEP.US,D,20160623,000000,25.328,25.5821,25.1757,25.5394,95041.634624719,0
+FEP.US,D,20160624,000000,22.6543,23.0656,22.4855,22.4855,650957.16577284,0
+FEP.US,D,20160627,000000,21.6968,21.754,21.2942,21.5357,505054.92840611,0
+FEP.US,D,20160628,000000,22.1207,22.2643,21.9762,22.2284,143312.87286078,0
+FEP.US,D,20160629,000000,22.663,22.8173,22.6184,22.7504,103176.69222063,0
+FEP.US,D,20160630,000000,22.9104,23.2189,22.8833,23.2063,74918.396613138,0
+FEP.US,D,20160701,000000,23.3945,23.4867,23.3411,23.4178,132915.21371607,0
+FEP.US,D,20160705,000000,22.7231,22.7231,22.3448,22.3962,98970.00569644,0
+FEP.US,D,20160706,000000,22.0859,22.2993,21.9024,22.2993,211819.70608737,0
+FEP.US,D,20160707,000000,22.3884,22.4438,22.1508,22.2216,55146.660710048,0
+FEP.US,D,20160708,000000,22.6359,22.7038,22.5874,22.7038,109002.76235901,0
+FEP.US,D,20160711,000000,23.1471,23.2645,23.1471,23.1801,96002.338334728,0
+FEP.US,D,20160712,000000,23.4867,23.5933,23.4255,23.4255,36678.88424168,0
+FEP.US,D,20160713,000000,23.5711,23.5876,23.4508,23.5022,47183.746375478,0
+FEP.US,D,20160714,000000,23.7583,23.8591,23.7244,23.7583,338830.50901919,0
+FEP.US,D,20160715,000000,23.5943,23.6292,23.4924,23.5604,66513.269948533,0
+FEP.US,D,20160718,000000,23.6215,23.7496,23.5721,23.6555,50819.37082312,0
+FEP.US,D,20160719,000000,23.5283,23.6021,23.5022,23.5381,38484.842288821,0
+FEP.US,D,20160720,000000,23.7505,23.8369,23.6991,23.8097,23849.572680767,0
+FEP.US,D,20160721,000000,23.6797,23.801,23.6555,23.7234,70294.236910241,0
+FEP.US,D,20160722,000000,23.7427,23.767,23.6312,23.6622,31948.552347655,0
+FEP.US,D,20160725,000000,23.8184,23.8679,23.7234,23.7981,55445.59212196,0
+FEP.US,D,20160726,000000,23.8854,23.9678,23.8204,23.9009,23442.407481783,0
+FEP.US,D,20160727,000000,24.0891,24.1406,23.9193,24.0978,35919.186136233,0
+FEP.US,D,20160728,000000,24.2336,24.2501,24.1066,24.2415,109149.13567105,0
+FEP.US,D,20160729,000000,24.386,24.545,24.3588,24.4733,66244.231677811,0
+FEP.US,D,20160801,000000,24.3355,24.3675,24.2162,24.2336,124304.95825502,0
+FEP.US,D,20160802,000000,24.3006,24.3452,24.2016,24.3006,33069.029743342,0
+FEP.US,D,20160803,000000,24.0648,24.0813,23.9863,24.0571,29138.597075677,0
+FEP.US,D,20160804,000000,24.1483,24.2094,24.1133,24.19,26940.935799133,0
+FEP.US,D,20160805,000000,24.19,24.3094,24.1648,24.2919,36184.101215066,0
+FEP.US,D,20160808,000000,24.3259,24.3704,24.2919,24.3161,61474.729460847,0
+FEP.US,D,20160809,000000,24.4733,24.6663,24.4733,24.5984,123206.12761675,0
+FEP.US,D,20160810,000000,24.7246,24.7915,24.7081,24.7342,32135.126780608,0
+FEP.US,D,20160811,000000,24.8351,24.9631,24.8351,24.87,119578.74955289,0
+FEP.US,D,20160812,000000,24.9458,24.9709,24.8526,24.87,43454.319312376,0
+FEP.US,D,20160815,000000,24.8614,24.9389,24.8614,24.8779,26894.549890388,0
+FEP.US,D,20160816,000000,24.8865,24.9389,24.8419,24.8779,93765.506735243,0
+FEP.US,D,20160817,000000,24.7081,24.8604,24.5897,24.7973,30145.686694431,0
+FEP.US,D,20160818,000000,24.936,25.1087,24.936,25.0999,55450.746111821,0
+FEP.US,D,20160819,000000,24.8419,24.9545,24.7847,24.936,40769.090595023,0
+FEP.US,D,20160822,000000,24.8779,25.0495,24.8536,25.0408,55502.286010426,0
+FEP.US,D,20160823,000000,25.2086,25.3095,25.1572,25.1572,40826.815281461,0
+FEP.US,D,20160824,000000,25.1572,25.2183,25.0922,25.0999,37862.240313666,0
+FEP.US,D,20160825,000000,24.9971,25.0544,24.9584,24.9971,64608.355296069,0
+FEP.US,D,20160826,000000,25.0583,25.3172,24.7517,24.87,23175.430807006,0
+FEP.US,D,20160829,000000,24.8351,24.9631,24.7895,24.9545,57388.646299392,0
+FEP.US,D,20160830,000000,24.9545,24.9545,24.7982,24.8351,65674.200399233,0
+FEP.US,D,20160831,000000,24.809,24.904,24.6993,24.809,68500.648438765,0
+FEP.US,D,20160901,000000,24.9971,25.0961,24.9613,25.0728,128701.31160608,0
+FEP.US,D,20160902,000000,25.2358,25.2862,25.1562,25.263,49767.956891565,0
+FEP.US,D,20160906,000000,25.3852,25.5647,25.3775,25.5249,34463.69939961,0
+FEP.US,D,20160907,000000,25.5161,25.5569,25.4395,25.5326,72971.219243818,0
+FEP.US,D,20160908,000000,25.489,25.5734,25.4046,25.4803,51485.266313104,0
+FEP.US,D,20160909,000000,25.1398,25.1398,24.8021,24.8186,69920.057246365,0
+FEP.US,D,20160912,000000,24.6838,25.0999,24.6838,25.064,36275.842234584,0
+FEP.US,D,20160913,000000,24.7935,24.8021,24.545,24.6246,59690.41817112,0
+FEP.US,D,20160914,000000,24.6663,24.7595,24.5984,24.6343,50375.096897139,0
+FEP.US,D,20160915,000000,24.6993,24.9108,24.6712,24.8865,75047.246359652,0
+FEP.US,D,20160916,000000,24.5809,24.6072,24.5043,24.5518,59762.574029168,0
+FEP.US,D,20160919,000000,24.742,24.7935,24.6421,24.6663,21763.237585212,0
+FEP.US,D,20160920,000000,24.8614,24.8614,24.7168,24.7507,55657.936504216,0
+FEP.US,D,20160921,000000,24.7711,25.0457,24.7081,25.0282,67571.899465893,0
+FEP.US,D,20160922,000000,25.3832,25.4705,25.2843,25.3337,40813.414907823,0
+FEP.US,D,20160923,000000,25.1242,25.2173,25.1242,25.1543,38825.005619618,0
+FEP.US,D,20160926,000000,24.9409,25.002,24.9146,24.9331,50958.528549355,0
+FEP.US,D,20160927,000000,24.6945,24.9933,24.6857,24.9603,71363.174407323,0
+FEP.US,D,20160928,000000,25.0612,25.2416,24.9613,25.2328,39034.257607957,0
+FEP.US,D,20160929,000000,25.1048,25.1329,24.7285,24.8051,115467.9272401,0
+FEP.US,D,20160930,000000,25.0194,25.2281,24.9845,25.1631,45813.815870541,0
+FEP.US,D,20161003,000000,25.1912,25.1912,25.0787,25.1543,19500.636036425,0
+FEP.US,D,20161004,000000,25.2232,25.2766,25.0524,25.1446,34752.322831801,0
+FEP.US,D,20161005,000000,25.2426,25.2426,25.1368,25.1727,36379.952829768,0
+FEP.US,D,20161006,000000,25.0108,25.0282,24.9409,24.969,88961.988185199,0
+FEP.US,D,20161007,000000,24.745,24.745,24.4878,24.6702,34429.683066531,0
+FEP.US,D,20161010,000000,24.712,24.744,24.6624,24.6624,23075.443403711,0
+FEP.US,D,20161011,000000,24.5159,24.5324,24.2085,24.2938,25250.427124869,0
+FEP.US,D,20161012,000000,24.2181,24.2579,24.1463,24.2278,17905.991573567,0
+FEP.US,D,20161013,000000,24.0057,24.2356,23.9115,24.157,73603.098400722,0
+FEP.US,D,20161014,000000,24.2938,24.2938,24.1192,24.1415,321493.51792623,0
+FEP.US,D,20161017,000000,24.0988,24.1007,24.0212,24.0581,36140.807700238,0
+FEP.US,D,20161018,000000,24.3966,24.4403,24.3025,24.3801,48839.207918691,0
+FEP.US,D,20161019,000000,24.353,24.4878,24.353,24.4306,45807.631082708,0
+FEP.US,D,20161020,000000,24.3112,24.4849,24.3112,24.4306,90150.498247045,0
+FEP.US,D,20161021,000000,24.3112,24.4588,24.2744,24.4588,188446.36206972,0
+FEP.US,D,20161024,000000,24.5073,24.5538,24.4111,24.4403,89389.769343626,0
+FEP.US,D,20161025,000000,24.3277,24.4044,24.2744,24.3801,112675.49553365,0
+FEP.US,D,20161026,000000,24.2608,24.353,24.2094,24.2434,32219.652214321,0
+FEP.US,D,20161027,000000,24.2744,24.2744,24.1231,24.1231,46459.095401084,0
+FEP.US,D,20161028,000000,24.2094,24.3365,24.2094,24.2608,27845.976418647,0
+FEP.US,D,20161031,000000,24.2686,24.3704,24.2356,24.3704,172547.33414786,0
+FEP.US,D,20161101,000000,24.4044,24.4665,24.16,24.2094,74730.791382214,0
+FEP.US,D,20161102,000000,24.2007,24.2521,24.1133,24.1231,105980.46270477,0
+FEP.US,D,20161103,000000,24.2744,24.3025,24.1327,24.1832,118123.26281626,0
+FEP.US,D,20161104,000000,23.9193,24.0163,23.8446,23.8591,38613.692035335,0
+FEP.US,D,20161107,000000,24.1492,24.2016,24.0988,24.2007,29723.059525865,0
+FEP.US,D,20161108,000000,24.0746,24.2656,24.0387,24.2181,48122.803328073,0
+FEP.US,D,20161109,000000,24.0483,24.3501,24.0309,24.2434,90745.268676954,0
+FEP.US,D,20161110,000000,24.2278,24.2666,23.9553,24.1231,55136.352730326,0
+FEP.US,D,20161111,000000,24.0057,24.0134,23.834,23.9388,43938.794359269,0
+FEP.US,D,20161114,000000,23.7321,23.7748,23.6108,23.7224,344639.05559204,0
+FEP.US,D,20161115,000000,23.7748,23.9553,23.7496,23.9465,47988.799591699,0
+FEP.US,D,20161116,000000,23.6545,23.7496,23.6206,23.6302,38068.399908088,0
+FEP.US,D,20161117,000000,23.6981,23.8436,23.6981,23.7496,81854.636167483,0
+FEP.US,D,20161118,000000,23.6612,23.6885,23.5895,23.607,45273.677733155,0
+FEP.US,D,20161121,000000,23.6787,23.8757,23.6787,23.8514,123274.16028291,0
+FEP.US,D,20161122,000000,23.9553,24.06,23.9106,24.0387,49138.139330604,0
+FEP.US,D,20161123,000000,23.7321,23.8854,23.7166,23.8591,56142.411551109,0
+FEP.US,D,20161125,000000,23.9465,23.9553,23.8864,23.9417,14450.756771045,0
+FEP.US,D,20161128,000000,23.7321,23.8184,23.7117,23.7419,61498.437814206,0
+FEP.US,D,20161129,000000,23.7748,24.0212,23.7748,23.9959,69887.071711257,0
+FEP.US,D,20161130,000000,23.9465,24.0134,23.8941,24.0047,664889.43116391,0
+FEP.US,D,20161201,000000,23.9708,24.0483,23.9115,23.9863,264084.25566739,0
+FEP.US,D,20161202,000000,23.8679,24.0581,23.8679,23.9863,133282.17779415,0
+FEP.US,D,20161205,000000,24.2278,24.4219,24.2181,24.4131,160622.03240849,0
+FEP.US,D,20161206,000000,24.3704,24.5324,24.3704,24.4975,584451.1114101,0
+FEP.US,D,20161207,000000,24.6382,25.0108,24.6382,24.9331,120311.64691105,0
+FEP.US,D,20161208,000000,24.8235,24.906,24.7672,24.8235,80516.660399682,0
+FEP.US,D,20161209,000000,24.7197,24.7546,24.6382,24.7285,96400.226351963,0
+FEP.US,D,20161212,000000,24.6624,24.7381,24.6284,24.7022,78360.231042022,0
+FEP.US,D,20161213,000000,24.839,25.0194,24.839,24.9001,78992.110198927,0
+FEP.US,D,20161214,000000,24.8312,24.9419,24.4878,24.5073,77474.775583977,0
+FEP.US,D,20161215,000000,24.45,24.5218,24.4306,24.4985,75102.909450146,0
+FEP.US,D,20161216,000000,24.5159,24.678,24.5159,24.5848,81615.491037953,0
+FEP.US,D,20161219,000000,24.4878,24.5557,24.4306,24.4403,81574.259119069,0
+FEP.US,D,20161220,000000,24.3704,24.5276,24.3704,24.4878,45280.893318959,0
+FEP.US,D,20161221,000000,24.5237,24.645,24.5237,24.6023,62060.222709007,0
+FEP.US,D,20161222,000000,24.6284,24.6828,24.5479,24.5479,42234.885311367,0
+FEP.US,D,20161223,000000,24.6188,24.7197,24.6188,24.6702,95347.781622436,0
+FEP.US,D,20161227,000000,24.7022,24.7982,24.7022,24.745,40050.62440846,0
+FEP.US,D,20161228,000000,24.6382,24.6624,24.5479,24.5752,76486.240328722,0
+FEP.US,D,20161229,000000,24.678,24.7798,24.678,24.7546,323824.15214118,0
+FEP.US,D,20161230,000000,25.0282,25.0282,24.8536,24.8779,71984.745584506,0
+FEP.US,D,20170103,000000,24.9505,25.0078,24.906,24.9768,79981.676252155,0
+FEP.US,D,20170104,000000,24.9409,25.1301,24.9409,25.1203,81626.829815647,0
+FEP.US,D,20170105,000000,25.2232,25.4705,25.2232,25.4376,168715.85808552,0
+FEP.US,D,20170106,000000,25.2843,25.3755,25.2843,25.3251,35236.797878694,0
+FEP.US,D,20170109,000000,25.097,25.2008,25.0612,25.1543,45903.495294115,0
+FEP.US,D,20170110,000000,25.2328,25.3337,25.2173,25.2416,66835.909713804,0
+FEP.US,D,20170111,000000,25.2067,25.4705,25.1543,25.4289,62959.078540689,0
+FEP.US,D,20170112,000000,25.5055,25.5637,25.4415,25.4784,40792.798948381,0
+FEP.US,D,20170113,000000,25.5229,25.5995,25.5229,25.5472,11665.540650397,0
+FEP.US,D,20170117,000000,25.6151,25.6918,25.6151,25.6849,40148.55021581,0
+FEP.US,D,20170118,000000,25.5229,25.6277,25.5229,25.5375,24730.904946923,0
+FEP.US,D,20170119,000000,25.5316,25.5375,25.455,25.5229,23880.496619931,0
+FEP.US,D,20170120,000000,25.5229,25.6413,25.5229,25.6335,41665.884830761,0
+FEP.US,D,20170123,000000,25.6655,25.8208,25.6655,25.8111,78381.877799436,0
+FEP.US,D,20170124,000000,25.8208,25.9809,25.8208,25.9605,36383.045223684,0
+FEP.US,D,20170125,000000,26.1875,26.2913,26.1875,26.2864,45251.000177767,0
+FEP.US,D,20170126,000000,26.1011,26.1788,26.0671,26.1021,92391.453038418,0
+FEP.US,D,20170127,000000,26.1458,26.1875,26.1186,26.1875,129206.40261241,0
+FEP.US,D,20170130,000000,25.8692,25.878,25.7616,25.8692,111050.9579296,0
+FEP.US,D,20170131,000000,25.9546,26.0235,25.8606,25.9905,141904.80283087,0
+FEP.US,D,20170201,000000,26.2477,26.2477,26.0953,26.2001,30986.817839675,0
+FEP.US,D,20170202,000000,26.2477,26.2844,26.1438,26.2049,65331.975472492,0
+FEP.US,D,20170203,000000,26.2302,26.2932,26.1845,26.2214,47001.295134415,0
+FEP.US,D,20170206,000000,25.8372,25.9226,25.7927,25.8663,39412.560463722,0
+FEP.US,D,20170207,000000,25.8208,25.9372,25.8208,25.9139,100389.41450404,0
+FEP.US,D,20170208,000000,25.9634,26.04,25.8974,26.0158,60462.485852233,0
+FEP.US,D,20170209,000000,26.0323,26.1099,26.0235,26.0488,387394.49387933,0
+FEP.US,D,20170210,000000,26.0323,26.1438,26.0051,26.1011,88835.20003463,0
+FEP.US,D,20170213,000000,26.2883,26.3262,26.2282,26.2728,81094.938062036,0
+FEP.US,D,20170214,000000,26.2728,26.2883,26.1623,26.2641,143688.08332262,0
+FEP.US,D,20170215,000000,26.1623,26.3961,26.1487,26.367,48883.532231492,0
+FEP.US,D,20170216,000000,26.3767,26.4669,26.3582,26.4669,47746.562068252,0
+FEP.US,D,20170217,000000,26.2302,26.2797,26.1788,26.2389,85093.403395861,0
+FEP.US,D,20170221,000000,26.1875,26.3582,26.1875,26.3321,41489.618377529,0
+FEP.US,D,20170222,000000,26.1875,26.3156,26.1186,26.2883,66849.310087441,0
+FEP.US,D,20170223,000000,26.4339,26.4339,26.2477,26.2883,38118.909008721,0
+FEP.US,D,20170224,000000,25.7868,25.9983,25.7868,25.9634,54994.102610176,0
+FEP.US,D,20170227,000000,25.9139,26.0934,25.9139,26.0585,49227.818754178,0
+FEP.US,D,20170228,000000,26.0323,26.171,26.0323,26.0856,27387.271321057,0
+FEP.US,D,20170301,000000,26.2883,26.4669,26.2806,26.4106,22261.113005742,0
+FEP.US,D,20170302,000000,26.2728,26.2962,26.1875,26.1962,76253.279987024,0
+FEP.US,D,20170303,000000,26.2127,26.3941,26.1855,26.367,45560.239569401,0
+FEP.US,D,20170306,000000,26.2563,26.2641,26.1855,26.2641,33267.973751959,0
+FEP.US,D,20170307,000000,26.2049,26.2049,26.0934,26.137,39820.756460679,0
+FEP.US,D,20170308,000000,26.1788,26.1962,26.0506,26.0585,38388.978077414,0
+FEP.US,D,20170309,000000,26.1525,26.2185,26.1303,26.2127,134111.9701617,0
+FEP.US,D,20170310,000000,26.3243,26.4494,26.3175,26.4339,68095.544835726,0
+FEP.US,D,20170313,000000,26.4989,26.6124,26.4494,26.6124,119693.16812779,0
+FEP.US,D,20170314,000000,26.3495,26.4106,26.3466,26.3961,50315.310614756,0
+FEP.US,D,20170315,000000,26.4018,26.8753,26.4018,26.8588,775478.59160201,0
+FEP.US,D,20170316,000000,27.0131,27.2003,27.0131,27.1906,58625.603865927,0
+FEP.US,D,20170317,000000,27.21,27.2954,27.1334,27.2333,61606.671601278,0
+FEP.US,D,20170320,000000,27.2178,27.2867,27.1664,27.21,98886.511060699,0
+FEP.US,D,20170321,000000,27.3953,27.4341,27.0266,27.0392,170208.45354914,0
+FEP.US,D,20170322,000000,26.8666,26.9917,26.8423,26.9646,38215.804018099,0
+FEP.US,D,20170323,000000,27.0092,27.207,27.0092,27.113,42340.026704522,0
+FEP.US,D,20170324,000000,27.1556,27.2575,27.1479,27.207,38581.737298199,0
+FEP.US,D,20170327,000000,27.079,27.2527,27.079,27.2488,258767.39972724,0
+FEP.US,D,20170328,000000,27.2313,27.3526,27.207,27.2488,100614.12846196,0
+FEP.US,D,20170329,000000,27.1207,27.2235,27.0703,27.1886,240929.44081984,0
+FEP.US,D,20170330,000000,27.1479,27.2575,27.1421,27.1556,51296.630284207,0
+FEP.US,D,20170331,000000,27.1042,27.3439,27.1042,27.274,62800.335652983,0
+FEP.US,D,20170403,000000,27.24,27.24,27.0189,27.1819,45039.686593484,0
+FEP.US,D,20170404,000000,27.0547,27.1974,27.0373,27.1974,38502.365854347,0
+FEP.US,D,20170405,000000,27.1886,27.2488,27.0965,27.1304,303352.50441502,0
+FEP.US,D,20170406,000000,27.1556,27.2934,27.1556,27.2158,88644.502409789,0
+FEP.US,D,20170407,000000,27.1644,27.2663,27.1479,27.1721,87518.871024241,0
+FEP.US,D,20170410,000000,27.1886,27.2614,27.1886,27.1974,36706.715786927,0
+FEP.US,D,20170411,000000,27.3681,27.4418,27.1954,27.3759,69252.100160436,0
+FEP.US,D,20170412,000000,27.3681,27.4021,27.2488,27.3759,62564.28291737,0
+FEP.US,D,20170413,000000,27.24,27.3167,27.1848,27.2023,40058.870792237,0
+FEP.US,D,20170417,000000,27.2158,27.3846,27.2158,27.3342,65621.629702656,0
+FEP.US,D,20170418,000000,27.1974,27.3439,27.1731,27.3439,49370.068874329,0
+FEP.US,D,20170419,000000,27.5068,27.5146,27.3342,27.3439,52239.81042869,0
+FEP.US,D,20170420,000000,27.5592,27.7019,27.5592,27.5592,62632.31558353,0
+FEP.US,D,20170421,000000,27.5321,27.5417,27.4447,27.5068,60597.520386579,0
+FEP.US,D,20170424,000000,28.377,28.5487,28.377,28.5323,180087.62131387,0
+FEP.US,D,20170425,000000,28.6856,28.8795,28.6856,28.8699,297330.58266194,0
+FEP.US,D,20170426,000000,28.735,28.8795,28.735,28.799,32281.500092648,0
+FEP.US,D,20170427,000000,28.8301,28.8776,28.7185,28.8456,118797.40469002,0
+FEP.US,D,20170428,000000,28.9048,28.9757,28.8786,28.896,84221.348311454,0
+FEP.US,D,20170501,000000,28.9669,29.0784,28.9562,29.0018,103327.18872456,0
+FEP.US,D,20170502,000000,29.1367,29.256,29.0436,29.2395,181149.34322514,0
+FEP.US,D,20170503,000000,29.0251,29.0784,28.9562,29.0018,157203.90633297,0
+FEP.US,D,20170504,000000,29.1628,29.384,29.1628,29.3675,73324.782948252,0
+FEP.US,D,20170505,000000,29.5198,29.872,29.4519,29.872,140343.14390312,0
+FEP.US,D,20170508,000000,29.5198,29.5277,29.417,29.5198,53012.908907775,0
+FEP.US,D,20170509,000000,29.5198,29.546,29.4073,29.4839,244111.51415974,0
+FEP.US,D,20170510,000000,29.5635,29.5819,29.5034,29.5732,291879.72298541,0
+FEP.US,D,20170511,000000,29.4432,29.4937,29.2986,29.4617,97610.383171223,0
+FEP.US,D,20170512,000000,29.4519,29.6033,29.4345,29.5984,109076.979813,0
+FEP.US,D,20170515,000000,29.7692,29.8449,29.7236,29.8216,214255.48169548,0
+FEP.US,D,20170516,000000,30.0408,30.0738,29.9564,30.0738,167814.94065789,0
+FEP.US,D,20170517,000000,29.8526,29.8798,29.5703,29.5907,271013.27963593,0
+FEP.US,D,20170518,000000,29.3404,29.5732,29.3355,29.5363,131139.14881013,0
+FEP.US,D,20170519,000000,29.8895,30.0475,29.8895,29.9972,154506.30803994,0
+FEP.US,D,20170522,000000,30.1349,30.1621,30.0253,30.1078,326739.24880631,0
+FEP.US,D,20170523,000000,30.2116,30.2212,30.0612,30.1078,623948.19730755,0
+FEP.US,D,20170524,000000,30.1349,30.2465,30.0253,30.23,125476.97554931,0
+FEP.US,D,20170525,000000,30.2814,30.3474,30.1621,30.261,167595.38068983,0
+FEP.US,D,20170526,000000,30.1078,30.1164,30.0253,30.0738,107254.52899831,0
+FEP.US,D,20170530,000000,30.0554,30.1446,30.0418,30.1446,55616.704585331,0
+FEP.US,D,20170531,000000,30.2649,30.2814,30.0932,30.1621,123956.54854045,0
+FEP.US,D,20170601,000000,30.3163,30.4696,30.2649,30.4696,120021.9926809,0
+FEP.US,D,20170602,000000,30.552,30.6723,30.4841,30.6209,240129.54159348,0
+FEP.US,D,20170605,000000,30.4172,30.4521,30.359,30.4085,104080.70204217,0
+FEP.US,D,20170606,000000,30.2901,30.3153,30.1698,30.2988,134988.148438,0
+FEP.US,D,20170607,000000,30.3425,30.4841,30.2775,30.3997,383411.49051509,0
+FEP.US,D,20170608,000000,30.2028,30.3251,30.2028,30.3251,60901.605788352,0
+FEP.US,D,20170609,000000,30.1786,30.3076,30.1019,30.2562,341473.47501969,0
+FEP.US,D,20170612,000000,30.0253,30.0475,29.8798,29.9797,74598.849241783,0
+FEP.US,D,20170613,000000,30.1698,30.3076,30.1621,30.2562,52083.129136929,0
+FEP.US,D,20170614,000000,30.3997,30.4279,30.1252,30.2212,122251.60869457,0
+FEP.US,D,20170615,000000,29.5819,29.7478,29.5548,29.7236,136416.83442734,0
+FEP.US,D,20170616,000000,29.9729,30.1164,29.9448,30.1164,185727.11701929,0
+FEP.US,D,20170619,000000,30.2368,30.3337,30.2154,30.2465,72234.198693758,0
+FEP.US,D,20170620,000000,30.0835,30.2028,29.7779,29.8526,103720.95354991,0
+FEP.US,D,20170621,000000,29.8895,29.9205,29.8216,29.904,248180.07375567,0
+FEP.US,D,20170622,000000,29.8875,29.8982,29.775,29.8322,247245.13999497,0
+FEP.US,D,20170623,000000,29.8604,29.9399,29.7672,29.8875,117383.14987229,0
+FEP.US,D,20170626,000000,30.0155,30.0622,29.8361,29.8516,69036.663384264,0
+FEP.US,D,20170627,000000,29.8516,29.9651,29.7915,29.8788,194719.798528,0
+FEP.US,D,20170628,000000,30.0253,30.2222,29.9972,30.1961,61148.997301659,0
+FEP.US,D,20170629,000000,30.0253,30.0253,29.7207,29.8429,80412.549804498,0
+FEP.US,D,20170630,000000,29.9788,30.0475,29.7992,30.0059,241826.23505557,0
+FEP.US,D,20170703,000000,29.9719,30.0292,29.9321,29.9468,34971.882799861,0
+FEP.US,D,20170705,000000,29.9283,30.0844,29.9069,30.065,90631.880900021,0
+FEP.US,D,20170706,000000,29.8516,30.0942,29.8516,30.0137,89354.722212574,0
+FEP.US,D,20170707,000000,29.9554,30.1456,29.8798,30.0844,75220.420418967,0
+FEP.US,D,20170710,000000,30.1262,30.2678,30.1262,30.2493,122709.28299419,0
+FEP.US,D,20170711,000000,30.1262,30.3376,30.1019,30.329,219976.4104407,0
+FEP.US,D,20170712,000000,30.4124,30.5569,30.4124,30.4978,531133.08630258,0
+FEP.US,D,20170713,000000,30.7228,30.7383,30.6103,30.6976,98013.425178319,0
+FEP.US,D,20170714,000000,30.7383,31.0109,30.7383,30.9731,105599.06745509,0
+FEP.US,D,20170717,000000,30.945,31.008,30.9342,30.9546,225960.19266882,0
+FEP.US,D,20170718,000000,30.9197,31.0168,30.8771,30.9993,178113.64319726,0
+FEP.US,D,20170719,000000,31.0516,31.1458,31.0313,31.1351,130054.74934346,0
+FEP.US,D,20170720,000000,31.1884,31.2321,31.0846,31.1962,136769.36733381,0
+FEP.US,D,20170721,000000,30.912,30.9809,30.7383,30.945,377718.39331511,0
+FEP.US,D,20170724,000000,30.783,30.9187,30.6976,30.9022,397171.61264482,0
+FEP.US,D,20170725,000000,31.0516,31.0905,30.8955,30.9197,325992.9510745,0
+FEP.US,D,20170726,000000,31.1205,31.3272,31.0439,31.2671,177918.82238054,0
+FEP.US,D,20170727,000000,31.2854,31.3359,31.0381,31.1438,124988.37731053,0
+FEP.US,D,20170728,000000,30.9634,31.17,30.9546,31.1128,65103.138322683,0
+FEP.US,D,20170731,000000,31.1535,31.2671,31.0604,31.2399,138595.94134039,0
+FEP.US,D,20170801,000000,31.5348,31.6056,31.4126,31.4542,142776.85791528,0
+FEP.US,D,20170802,000000,31.5503,31.592,31.4426,31.5348,101665.54239352,0
+FEP.US,D,20170803,000000,31.4989,31.6124,31.4737,31.5086,91451.365287851,0
+FEP.US,D,20170804,000000,31.6211,31.6211,31.4281,31.5503,87783.786103075,0
+FEP.US,D,20170807,000000,31.5581,31.6376,31.5261,31.6376,88958.895791283,0
+FEP.US,D,20170808,000000,31.6211,31.6444,31.4038,31.4126,202423.98257157,0
+FEP.US,D,20170809,000000,31.1788,31.3854,31.1351,31.3854,86899.361443002,0
+FEP.US,D,20170810,000000,31.1623,31.1623,30.8867,30.9022,57214.441442106,0
+FEP.US,D,20170811,000000,30.8004,30.881,30.6627,30.8091,89155.778203956,0
+FEP.US,D,20170814,000000,31.0953,31.1283,31.0158,31.0681,150629.47686683,0
+FEP.US,D,20170815,000000,30.9905,31.0701,30.8867,31.008,68493.432852961,0
+FEP.US,D,20170816,000000,31.2049,31.3107,31.1283,31.2147,81789.695895241,0
+FEP.US,D,20170817,000000,31.17,31.1904,30.8955,30.8955,45599.409892342,0
+FEP.US,D,20170818,000000,30.9022,30.9546,30.7985,30.9022,77711.859117563,0
+FEP.US,D,20170821,000000,30.9546,31.0439,30.8877,30.9993,93259.384930937,0
+FEP.US,D,20170822,000000,31.0516,31.1594,31.0429,31.137,105107.37682239,0
+FEP.US,D,20170823,000000,31.1283,31.2573,31.1167,31.2399,80515.629601709,0
+FEP.US,D,20170824,000000,31.2573,31.2845,31.1205,31.137,80557.892318566,0
+FEP.US,D,20170825,000000,31.2758,31.4261,31.1962,31.3767,78517.943131755,0
+FEP.US,D,20170828,000000,31.3941,31.3941,31.3068,31.3272,43755.312320233,0
+FEP.US,D,20170829,000000,31.0604,31.1962,31.0516,31.1788,152196.28978444,0
+FEP.US,D,20170830,000000,31.17,31.2399,31.1273,31.2234,128903.34800862,0
+FEP.US,D,20170831,000000,31.3272,31.5348,31.2952,31.5086,216025.36181359,0
+FEP.US,D,20170901,000000,31.7667,31.8181,31.6415,31.655,83611.115911963,0
+FEP.US,D,20170905,000000,31.655,31.6968,31.3932,31.4989,108038.96625509,0
+FEP.US,D,20170906,000000,31.6376,31.7143,31.5765,31.6454,125292.4627123,0
+FEP.US,D,20170907,000000,31.9733,32.0237,31.9238,31.9907,107932.79406396,0
+FEP.US,D,20170908,000000,32.1023,32.1023,31.984,32.0072,35835.691500492,0
+FEP.US,D,20170911,000000,32.1819,32.3197,32.1819,32.2663,54192.141787872,0
+FEP.US,D,20170912,000000,32.4215,32.4215,32.3197,32.3448,78671.5320296,0
+FEP.US,D,20170913,000000,32.275,32.3361,32.0519,32.1023,160258.16072433,0
+FEP.US,D,20170914,000000,32.0839,32.2207,32.082,32.1886,485994.44310378,0
+FEP.US,D,20170915,000000,32.3274,32.3788,32.2313,32.2837,87676.583113975,0
+FEP.US,D,20170918,000000,32.4031,32.4962,32.3109,32.4031,99381.294087313,0
+FEP.US,D,20170919,000000,32.6145,32.6145,32.4671,32.5971,103184.93860441,0
+FEP.US,D,20170920,000000,32.6301,32.6553,32.3109,32.4846,97437.209111909,0
+FEP.US,D,20170921,000000,32.5001,32.5166,32.3701,32.4302,157713.12053119,0
+FEP.US,D,20170922,000000,32.5709,32.6145,32.4923,32.535,81418.60862528,0
+FEP.US,D,20170925,000000,32.3963,32.4312,32.1188,32.2139,89850.536037161,0
+FEP.US,D,20170926,000000,32.1014,32.1382,31.9131,32.0586,155292.80689267,0
+FEP.US,D,20170927,000000,31.9985,32.1877,31.9985,32.1208,154386.73547518,0
+FEP.US,D,20170928,000000,32.1809,32.3613,32.1809,32.3012,94465.418558308,0
+FEP.US,D,20170929,000000,32.3885,32.6301,32.3885,32.5971,83020.468673943,0
+FEP.US,D,20171002,000000,32.4127,32.5709,32.4031,32.5262,95830.195073385,0
+FEP.US,D,20171003,000000,32.5971,32.7241,32.5971,32.6475,178096.11963174,0
+FEP.US,D,20171004,000000,32.6145,32.6989,32.5884,32.6388,181312.20930473,0
+FEP.US,D,20171005,000000,32.5884,32.6893,32.5078,32.535,492776.06296231,0
+FEP.US,D,20171006,000000,32.3963,32.5078,32.3371,32.5078,192553.06119062,0
+FEP.US,D,20171009,000000,32.5166,32.5262,32.4312,32.4661,76435.731228088,0
+FEP.US,D,20171010,000000,32.6388,32.8532,32.6388,32.8037,132615.25150619,0
+FEP.US,D,20171011,000000,32.9327,33.0413,32.8872,33.0336,183450.08429889,0
+FEP.US,D,20171012,000000,33.0413,33.1404,32.9842,33.0511,111492.13946167,0
+FEP.US,D,20171013,000000,33.1579,33.2238,33.0802,33.1229,137183.7481186,0
+FEP.US,D,20171016,000000,33.1055,33.1704,33.0608,33.0967,109366.63404317,0
+FEP.US,D,20171017,000000,32.9046,32.9667,32.8232,32.8726,97799.01920012,0
+FEP.US,D,20171018,000000,33.0413,33.1579,33.0016,33.151,278684.4781444,0
+FEP.US,D,20171019,000000,32.8454,32.9551,32.8154,32.9046,173141.07377979,0
+FEP.US,D,20171020,000000,32.9842,33.0181,32.8532,32.9046,112511.59865608,0
+FEP.US,D,20171023,000000,32.9327,33.0016,32.8183,32.8726,129448.64013587,0
+FEP.US,D,20171024,000000,32.8959,32.9561,32.8105,32.8532,145640.4146818,0
+FEP.US,D,20171025,000000,33.0268,33.0336,32.8114,32.8959,313039.94375694,0
+FEP.US,D,20171026,000000,33.0103,33.0763,32.8726,32.8872,171865.9766883,0
+FEP.US,D,20171027,000000,32.7523,32.8037,32.663,32.76,113719.6938794,0
+FEP.US,D,20171030,000000,32.9231,33.0093,32.8794,32.9754,184126.2877686,0
+FEP.US,D,20171031,000000,33.0608,33.151,32.9754,33.0695,118655.15456988,0
+FEP.US,D,20171101,000000,33.2781,33.3654,33.151,33.1579,99535.913783129,0
+FEP.US,D,20171102,000000,33.1821,33.2869,33.1326,33.2431,187598.01533867,0
+FEP.US,D,20171103,000000,33.2781,33.2955,33.12,33.1908,62770.442511792,0
+FEP.US,D,20171106,000000,33.1908,33.3402,33.1665,33.2781,145485.79498599,0
+FEP.US,D,20171107,000000,33.0103,33.0967,32.9414,33.0511,211516.65148357,0
+FEP.US,D,20171108,000000,32.9492,33.0268,32.8532,33.0016,188922.59073284,0
+FEP.US,D,20171109,000000,32.5262,32.5884,32.3963,32.5621,141190.4598362,0
+FEP.US,D,20171110,000000,32.5447,32.6436,32.5447,32.6059,88855.815994072,0
+FEP.US,D,20171113,000000,32.0674,32.2555,32.0382,32.1974,229909.17969997,0
+FEP.US,D,20171114,000000,32.3197,32.4302,32.2555,32.3788,132463.72420429,0
+FEP.US,D,20171115,000000,32.1382,32.2469,32.0227,32.1974,84299.688957335,0
+FEP.US,D,20171116,000000,32.4758,32.6059,32.4477,32.5884,209980.76250513,0
+FEP.US,D,20171117,000000,32.4302,32.4758,32.3778,32.4031,98258.755095682,0
+FEP.US,D,20171120,000000,32.4302,32.5971,32.4302,32.5001,152161.24265339,0
+FEP.US,D,20171121,000000,32.7882,32.8357,32.6989,32.7688,85077.94142628,0
+FEP.US,D,20171122,000000,32.8629,32.9231,32.7174,32.8629,79636.358931497,0
+FEP.US,D,20171124,000000,33.1908,33.2083,33.1055,33.1326,262027.81371303,0
+FEP.US,D,20171127,000000,33.1326,33.1326,32.8959,32.9056,122428.90594578,0
+FEP.US,D,20171128,000000,32.9114,33.0336,32.8193,33.0181,161919.80705538,0
+FEP.US,D,20171129,000000,33.1656,33.1743,32.8532,32.9046,133176.00560302,0
+FEP.US,D,20171130,000000,33.0181,33.1743,32.9842,33.0336,184300.49262588,0
+FEP.US,D,20171201,000000,32.9414,32.9744,32.7435,32.8726,142869.62973277,0
+FEP.US,D,20171204,000000,33.0608,33.0967,32.8279,32.8279,195304.26097819,0
+FEP.US,D,20171205,000000,32.7688,32.8338,32.6591,32.6989,115359.69345302,0
+FEP.US,D,20171206,000000,32.5447,32.6301,32.4758,32.5078,109701.6433841,0
+FEP.US,D,20171207,000000,32.5709,32.6883,32.535,32.5884,367341.35012985,0
+FEP.US,D,20171208,000000,32.8183,32.8774,32.7339,32.8357,148044.23555277,0
+FEP.US,D,20171211,000000,32.8629,32.9327,32.858,32.8794,445482.02120381,0
+FEP.US,D,20171212,000000,32.7086,32.8144,32.6825,32.7435,400162.98835989,0
+FEP.US,D,20171213,000000,32.7785,32.9172,32.7552,32.8794,205939.00365648,0
+FEP.US,D,20171214,000000,32.9928,32.9928,32.7086,32.7251,107814.25229716,0
+FEP.US,D,20171215,000000,32.7339,32.76,32.6059,32.6815,102354.11543888,0
+FEP.US,D,20171218,000000,33.217,33.3479,33.1995,33.217,499520.57409384,0
+FEP.US,D,20171219,000000,33.3907,33.3994,33.217,33.3664,182297.65216607,0
+FEP.US,D,20171220,000000,33.4256,33.4498,33.2596,33.3305,175145.97583555,0
+FEP.US,D,20171221,000000,33.3577,33.4722,33.3353,33.3829,176998.31979145,0
+FEP.US,D,20171222,000000,33.3742,33.4769,33.315,33.4421,164204.05536158,0
+FEP.US,D,20171226,000000,33.4595,33.5633,33.4508,33.4508,90747.330272899,0
+FEP.US,D,20171227,000000,33.5633,33.7176,33.5119,33.6516,126011.95969684,0
+FEP.US,D,20171228,000000,33.8418,33.8776,33.7806,33.8505,123524.64419014,0
+FEP.US,D,20171229,000000,33.9795,34.0193,33.799,33.9038,137683.68513507,0
+FEP.US,D,20180102,000000,33.9553,34.2686,33.9038,34.2686,248732.58146872,0
+FEP.US,D,20180103,000000,34.3345,34.4655,34.2861,34.45,243244.6130652,0
+FEP.US,D,20180104,000000,34.8225,34.8846,34.7003,34.8575,366842.44391135,0
+FEP.US,D,20180105,000000,34.9962,35.1533,34.936,35.1446,210805.40088282,0
+FEP.US,D,20180108,000000,35.0844,35.1533,35.0194,35.1203,387955.24797615,0
+FEP.US,D,20180109,000000,35.1184,35.2562,35.0137,35.1533,363032.61460643,0
+FEP.US,D,20180110,000000,35.1359,35.1688,35.0137,35.067,290308.78687592,0
+FEP.US,D,20180111,000000,35.1796,35.3192,35.1184,35.3192,238898.76881478,0
+FEP.US,D,20180112,000000,35.6035,35.8023,35.5511,35.8023,257191.30962788,0
+FEP.US,D,20180116,000000,35.8897,35.9789,35.8382,35.8557,269350.60250692,0
+FEP.US,D,20180117,000000,35.9692,36.236,35.8431,36.0808,268375.4676253,0
+FEP.US,D,20180118,000000,36.0459,36.1332,35.9256,36.072,275765.25828738,0
+FEP.US,D,20180119,000000,36.368,36.4126,36.1768,36.2971,260308.44269555,0
+FEP.US,D,20180122,000000,36.4271,36.56,36.3146,36.56,190627.53057872,0
+FEP.US,D,20180123,000000,36.5066,36.5979,36.3951,36.5261,230367.88479757,0
+FEP.US,D,20180124,000000,36.8366,36.8743,36.4805,36.6386,646559.7816238,0
+FEP.US,D,20180125,000000,36.8617,36.8802,36.3505,36.4126,329786.28761188,0
+FEP.US,D,20180126,000000,36.6289,36.7744,36.5551,36.7657,301241.43016813,0
+FEP.US,D,20180129,000000,36.5339,36.5678,36.2884,36.4456,355431.51036007,0
+FEP.US,D,20180130,000000,36.3243,36.3427,36.0798,36.1419,166146.07874104,0
+FEP.US,D,20180131,000000,36.368,36.5057,35.9954,36.1254,448188.89667858,0
+FEP.US,D,20180201,000000,36.1517,36.3602,36.0624,36.2884,205858.60141465,0
+FEP.US,D,20180202,000000,35.7936,35.7936,35.2212,35.23,208702.5730197,0
+FEP.US,D,20180205,000000,34.8934,34.9874,33.6807,33.7535,257742.78654296,0
+FEP.US,D,20180206,000000,33.5711,34.7275,33.3742,34.6663,291880.75378339,0
+FEP.US,D,20180207,000000,34.3626,34.6402,34.2152,34.2939,309980.5353757,0
+FEP.US,D,20180208,000000,34.3016,34.3626,33.2431,33.2431,294734.00257019,0
+FEP.US,D,20180209,000000,33.4421,33.5982,32.6271,33.5032,338109.98123669,0
+FEP.US,D,20180212,000000,33.7205,34.0067,33.638,33.9979,141346.11032998,0
+FEP.US,D,20180213,000000,33.9213,34.0242,33.8,34.0067,312532.79115466,0
+FEP.US,D,20180214,000000,33.8243,34.7886,33.7631,34.7886,205790.56874849,0
+FEP.US,D,20180215,000000,34.9195,35.067,34.6324,35.0049,300940.43716028,0
+FEP.US,D,20180216,000000,35.0137,35.2688,34.9623,35.1117,153369.33787671,0
+FEP.US,D,20180220,000000,34.8934,35.0224,34.6372,34.7372,171914.42419298,0
+FEP.US,D,20180221,000000,34.9545,35.2028,34.6402,34.6576,139505.1051518,0
+FEP.US,D,20180222,000000,34.8303,35.003,34.7275,34.8477,126823.1977009,0
+FEP.US,D,20180223,000000,34.968,35.1184,34.7964,35.0224,122696.91341853,0
+FEP.US,D,20180226,000000,35.2028,35.2998,34.9778,35.2571,264739.84317766,0
+FEP.US,D,20180227,000000,35.0224,35.0758,34.6237,34.6237,225468.50203612,0
+FEP.US,D,20180228,000000,34.7003,34.7003,34.2501,34.2501,337565.71990741,0
+FEP.US,D,20180301,000000,34.1202,34.1202,33.4421,33.7205,810481.39834102,0
+FEP.US,D,20180302,000000,33.5711,33.8,33.3994,33.8,464189.97359968,0
+FEP.US,D,20180305,000000,33.5982,34.0154,33.5468,34.0067,376103.1328928,0
+FEP.US,D,20180306,000000,34.3433,34.4141,34.1891,34.3879,205388.55753937,0
+FEP.US,D,20180307,000000,34.3268,34.5713,34.2327,34.4937,334828.95129145,0
+FEP.US,D,20180308,000000,34.7177,34.7323,34.4578,34.5887,244531.04893439,0
+FEP.US,D,20180309,000000,34.6402,34.7711,34.5432,34.7536,137338.36781442,0
+FEP.US,D,20180312,000000,34.8139,34.872,34.7634,34.84,213428.78172184,0
+FEP.US,D,20180313,000000,35.0758,35.0758,34.5809,34.6498,259083.85470468,0
+FEP.US,D,20180314,000000,34.9545,34.9545,34.6072,34.7275,89221.749274172,0
+FEP.US,D,20180315,000000,34.7799,34.9545,34.6906,34.8303,139934.94790617,0
+FEP.US,D,20180316,000000,34.7003,34.8575,34.6237,34.6663,229120.61925131,0
+FEP.US,D,20180319,000000,34.6828,34.7721,34.45,34.6324,131782.36674472,0
+FEP.US,D,20180320,000000,34.6072,34.7634,34.5519,34.6576,67890.416039275,0
+FEP.US,D,20180321,000000,34.6324,34.9448,34.5722,34.8225,138128.98985902,0
+FEP.US,D,20180322,000000,34.3957,34.5422,34.0144,34.0144,163247.47484346,0
+FEP.US,D,20180323,000000,34.1367,34.2919,33.8679,33.8767,80686.74206508,0
+FEP.US,D,20180326,000000,34.4229,34.5616,34.1047,34.5519,100563.61936133,0
+FEP.US,D,20180327,000000,34.58,34.6402,34.1115,34.2142,124632.75201016,0
+FEP.US,D,20180328,000000,34.1367,34.3869,33.9718,34.0513,159912.84340368,0
+FEP.US,D,20180329,000000,34.4568,34.6828,34.3424,34.4645,100194.59368731,0
+FEP.US,D,20180402,000000,34.4733,34.7682,33.7786,33.9882,197806.0076565,0
+FEP.US,D,20180403,000000,34.222,34.2627,33.962,34.2142,112679.61872553,0
+FEP.US,D,20180404,000000,33.6594,34.1192,33.6594,34.0601,100213.14805081,0
+FEP.US,D,20180405,000000,34.4044,34.5616,34.3957,34.483,64203.251693029,0
+FEP.US,D,20180406,000000,34.449,34.646,34.2415,34.2939,120802.30674578,0
+FEP.US,D,20180409,000000,34.4413,34.6751,34.3074,34.3869,179759.82755873,0
+FEP.US,D,20180410,000000,34.9545,35.0748,34.9011,35.032,71936.298079817,0
+FEP.US,D,20180411,000000,34.8303,35.0137,34.7799,34.8303,75736.850202995,0
+FEP.US,D,20180412,000000,34.968,35.1437,34.9118,35.1019,175493.35475216,0
+FEP.US,D,20180413,000000,35.2581,35.265,35.0185,35.1117,178612.54941577,0
+FEP.US,D,20180416,000000,35.328,35.328,35.1456,35.2212,166853.20614991,0
+FEP.US,D,20180417,000000,35.4483,35.6122,35.4405,35.552,175416.04490425,0
+FEP.US,D,20180418,000000,35.6578,35.8499,35.6578,35.7878,103097.32077678,0
+FEP.US,D,20180419,000000,35.8315,35.8655,35.552,35.6646,186007.49406771,0
+FEP.US,D,20180420,000000,35.4318,35.5346,35.2407,35.3814,125820.23127403,0
+FEP.US,D,20180423,000000,35.2581,35.3008,35.0495,35.1194,311121.62873084,0
+FEP.US,D,20180424,000000,35.2135,35.231,34.9011,34.9962,228325.87401481,0
+FEP.US,D,20180425,000000,34.7964,34.8575,34.6149,34.7925,159476.81586148,0
+FEP.US,D,20180426,000000,35.0398,35.1631,34.938,35.1117,98903.003828253,0
+FEP.US,D,20180427,000000,35.1272,35.1941,34.9962,35.1543,92431.65415933,0
+FEP.US,D,20180430,000000,35.0495,35.1107,34.935,34.968,74337.026556867,0
+FEP.US,D,20180501,000000,34.9011,34.9011,34.5907,34.8139,79901.27401033,0
+FEP.US,D,20180502,000000,35.1806,35.2038,34.9089,34.9273,128926.025564,0
+FEP.US,D,20180503,000000,34.9874,35.1272,34.7536,35.0583,70960.132400226,0
+FEP.US,D,20180504,000000,34.9195,35.2407,34.8371,35.1806,87161.184127919,0
+FEP.US,D,20180507,000000,35.2911,35.4134,35.2407,35.2882,132313.22770037,0
+FEP.US,D,20180508,000000,35.0932,35.2493,35.0398,35.2212,165581.20145233,0
+FEP.US,D,20180509,000000,35.3105,35.4988,35.3105,35.4666,121987.72441371,0
+FEP.US,D,20180510,000000,35.5967,35.6937,35.4666,35.6646,212981.41540194,0
+FEP.US,D,20180511,000000,35.8655,35.911,35.7995,35.8131,129446.57853992,0
+FEP.US,D,20180514,000000,35.7801,35.8353,35.6772,35.6879,65352.591431934,0
+FEP.US,D,20180515,000000,35.4803,35.6317,35.3445,35.552,217237.5802288,0
+FEP.US,D,20180516,000000,35.423,35.5793,35.391,35.5084,97737.171321793,0
+FEP.US,D,20180517,000000,35.6578,35.7335,35.5685,35.6578,311137.09070041,0
+FEP.US,D,20180518,000000,35.552,35.6122,35.4483,35.552,145807.40395329,0
+FEP.US,D,20180521,000000,35.9517,35.9517,35.7878,35.8655,73109.346172081,0
+FEP.US,D,20180522,000000,35.9352,36.0575,35.8655,35.9179,227704.30283763,0
+FEP.US,D,20180523,000000,35.2746,35.3445,35.0495,35.3445,193610.65991001,0
+FEP.US,D,20180524,000000,35.3202,35.3202,35.0398,35.2212,137552.77379261,0
+FEP.US,D,20180525,000000,35.0398,35.0398,34.842,34.9273,79819.840970533,0
+FEP.US,D,20180529,000000,34.2415,34.3074,33.7089,33.8942,375708.33726949,0
+FEP.US,D,20180530,000000,34.4568,34.6576,34.2851,34.5974,241516.99566394,0
+FEP.US,D,20180531,000000,34.6751,34.7634,34.4413,34.6324,170005.38634863,0
+FEP.US,D,20180601,000000,34.7275,34.9448,34.7275,34.9195,112205.45165837,0
+FEP.US,D,20180604,000000,35.1806,35.1912,35.0165,35.0844,182193.54157089,0
+FEP.US,D,20180605,000000,35.1543,35.1776,34.9496,35.0758,133385.25759136,0
+FEP.US,D,20180606,000000,35.3814,35.6219,35.2746,35.5695,265889.18291656,0
+FEP.US,D,20180607,000000,35.684,35.7092,35.2523,35.3619,297780.01057779,0
+FEP.US,D,20180608,000000,35.328,35.4114,35.1592,35.3357,108180.18557726,0
+FEP.US,D,20180611,000000,35.5793,35.8217,35.4813,35.6646,265059.39054901,0
+FEP.US,D,20180612,000000,35.6384,35.6384,35.3445,35.3445,309176.51295745,0
+FEP.US,D,20180613,000000,35.7179,35.7179,35.4182,35.6219,159811.82520241,0
+FEP.US,D,20180614,000000,35.6044,35.6986,35.4666,35.5084,84907.859760881,0
+FEP.US,D,20180615,000000,35.2658,35.2658,35.032,35.1631,99675.071509365,0
+FEP.US,D,20180618,000000,34.6751,34.9195,34.5519,34.9195,377917.33732373,0
+FEP.US,D,20180619,000000,34.3016,34.4927,34.1706,34.4315,208224.28276065,0
+FEP.US,D,20180620,000000,34.5344,34.5878,34.4229,34.4413,183032.61112018,0
+FEP.US,D,20180621,000000,34.2026,34.319,34.0358,34.1648,347262.43643108,0
+FEP.US,D,20180622,000000,34.5277,34.6091,34.3948,34.5277,428624.35116788,0
+FEP.US,D,20180625,000000,34.193,34.2288,33.9048,34.0086,1196130.7512536,0
+FEP.US,D,20180626,000000,33.9912,34.0639,33.8408,33.8776,949643.2477681,0
+FEP.US,D,20180627,000000,34.0717,34.1143,33.6128,33.6575,525763.65966586,0
+FEP.US,D,20180628,000000,33.3674,33.5148,33.2063,33.5061,283687.97150104,0
+FEP.US,D,20180629,000000,33.77,33.9912,33.77,33.8146,312151.39590498,0
+FEP.US,D,20180702,000000,33.3305,33.4624,33.2335,33.4188,201295.25879211,0
+FEP.US,D,20180703,000000,33.6575,33.7438,33.4789,33.5032,180796.81031867,0
+FEP.US,D,20180705,000000,34.0639,34.1318,33.896,33.9649,232529.46814509,0
+FEP.US,D,20180706,000000,34.1473,34.3171,34.0717,34.2735,78614.838141134,0
+FEP.US,D,20180709,000000,34.5024,34.6606,34.4229,34.5189,82393.743506898,0
+FEP.US,D,20180710,000000,34.713,34.7847,34.6518,34.7497,118019.15222108,0
+FEP.US,D,20180711,000000,34.2919,34.385,34.0552,34.1755,868896.71942065,0
+FEP.US,D,20180712,000000,34.2385,34.5189,34.2385,34.4315,379494.45822106,0
+FEP.US,D,20180713,000000,34.3326,34.4743,34.3161,34.4568,145781.63400399,0
+FEP.US,D,20180716,000000,34.5994,34.5994,34.4413,34.5441,116713.13119041,0
+FEP.US,D,20180717,000000,34.4743,34.6692,34.4413,34.6091,159161.39168201,0
+FEP.US,D,20180718,000000,34.5907,34.8109,34.5112,34.5965,275825.04456976,0
+FEP.US,D,20180719,000000,34.351,34.5102,34.2821,34.3695,159088.20502599,0
+FEP.US,D,20180720,000000,34.2735,34.5112,34.2472,34.449,326569.16714092,0
+FEP.US,D,20180723,000000,34.351,34.3821,34.2657,34.351,102750.97265815,0
+FEP.US,D,20180724,000000,34.7925,34.8944,34.6149,34.6945,182733.67970828,0
+FEP.US,D,20180725,000000,34.7216,35.0573,34.5994,35.0485,146190.86079891,0
+FEP.US,D,20180726,000000,34.8186,34.9244,34.7226,34.776,180889.58213617,0
+FEP.US,D,20180727,000000,34.9331,35.0312,34.7847,34.8905,147762.82770639,0
+FEP.US,D,20180730,000000,35.0389,35.0844,34.873,34.9166,90139.159469352,0
+FEP.US,D,20180731,000000,35.1368,35.1631,34.9331,34.9525,150915.00790511,0
+FEP.US,D,20180801,000000,34.8361,34.9166,34.6692,34.7497,77120.181081571,0
+FEP.US,D,20180802,000000,34.2919,34.4315,34.2385,34.386,79172.499844047,0
+FEP.US,D,20180803,000000,34.3948,34.5024,34.2939,34.449,109477.96022416,0
+FEP.US,D,20180806,000000,34.2821,34.449,34.2114,34.3783,66020.548517863,0
+FEP.US,D,20180807,000000,34.6945,34.7401,34.5635,34.5907,182550.19766924,0
+FEP.US,D,20180808,000000,34.5277,34.6168,34.419,34.5538,129157.95510773,0
+FEP.US,D,20180809,000000,34.5538,34.5732,34.3783,34.3948,59953.271654008,0
+FEP.US,D,20180810,000000,33.737,33.7981,33.6031,33.672,184921.0330051,0
+FEP.US,D,20180813,000000,33.6477,33.7272,33.5284,33.6031,144302.438914,0
+FEP.US,D,20180814,000000,33.5236,33.5652,33.3713,33.4799,267204.48112898,0
+FEP.US,D,20180815,000000,32.8891,32.9512,32.4981,32.7543,196328.87416246,0
+FEP.US,D,20180816,000000,33.0132,33.183,32.9968,33.0307,117776.91469764,0
+FEP.US,D,20180817,000000,32.9512,33.2965,32.9153,33.1714,78875.630028078,0
+FEP.US,D,20180820,000000,33.4449,33.5236,33.3858,33.4973,90862.779645775,0
+FEP.US,D,20180821,000000,33.8146,34.0358,33.7612,33.93,88087.871504848,0
+FEP.US,D,20180822,000000,33.9912,34.0998,33.93,34.0717,545598.27424524,0
+FEP.US,D,20180823,000000,33.9649,34.0445,33.7515,33.8078,169923.95330883,0
+FEP.US,D,20180824,000000,34.0183,34.1318,33.8873,34.0998,195100.16297971,0
+FEP.US,D,20180827,000000,34.3414,34.5635,34.2939,34.5354,53445.844056062,0
+FEP.US,D,20180828,000000,34.7925,34.7925,34.5994,34.6062,82857.602594349,0
+FEP.US,D,20180829,000000,34.5538,34.7643,34.4975,34.7585,70377.731545983,0
+FEP.US,D,20180830,000000,34.5732,34.5732,34.4044,34.483,57423.693430445,0
+FEP.US,D,20180831,000000,34.2385,34.3239,34.0086,34.1066,151907.66635225,0
+FEP.US,D,20180904,000000,33.575,33.737,33.5507,33.737,94104.639268069,0
+FEP.US,D,20180905,000000,33.7079,33.7079,33.41,33.4527,85516.030564428,0
+FEP.US,D,20180906,000000,33.4973,33.5216,33.2266,33.3799,122282.53263374,0
+FEP.US,D,20180907,000000,32.9783,33.2102,32.9424,33.088,64141.403814702,0
+FEP.US,D,20180910,000000,33.4973,33.4973,33.315,33.3402,377124.65368317,0
+FEP.US,D,20180911,000000,33.2509,33.4265,33.1375,33.4188,257222.23356705,0
+FEP.US,D,20180912,000000,33.543,33.8146,33.543,33.6739,104113.68757728,0
+FEP.US,D,20180913,000000,33.8776,33.9649,33.6575,33.832,91750.296699763,0
+FEP.US,D,20180914,000000,33.77,33.9038,33.673,33.7786,51933.663430973,0
+FEP.US,D,20180917,000000,34.1008,34.1551,33.9465,33.9659,71876.511797434,0
+FEP.US,D,20180918,000000,34.0639,34.2075,34.0639,34.1706,64166.142966032,0
+FEP.US,D,20180919,000000,34.159,34.2405,34.1163,34.1337,62101.454627892,0
+FEP.US,D,20180920,000000,34.5383,34.6993,34.5063,34.6207,182315.1757316,0
+FEP.US,D,20180921,000000,34.548,34.645,34.4684,34.4684,48066.109439607,0
+FEP.US,D,20180924,000000,34.5936,34.6896,34.4064,34.4064,74414.336404776,0
+FEP.US,D,20180925,000000,34.6295,34.6896,34.5315,34.6295,158127.50131598,0
+FEP.US,D,20180926,000000,34.4607,34.7265,34.3966,34.4607,100185.31650556,0
+FEP.US,D,20180927,000000,34.3443,34.4345,34.1541,34.2482,159870.58068682,0
+FEP.US,D,20180928,000000,33.8495,34.0367,33.8126,33.832,101039.84802444,0
+FEP.US,D,20181001,000000,34.0911,34.1337,33.7884,33.7884,83192.611935285,0
+FEP.US,D,20181002,000000,33.5488,33.7215,33.4867,33.639,301916.60283987,0
+FEP.US,D,20181003,000000,33.8776,33.931,33.7069,33.7884,595800.19708307,0
+FEP.US,D,20181004,000000,33.3557,33.3557,32.991,33.1064,219266.19063791,0
+FEP.US,D,20181005,000000,32.761,32.761,32.4797,32.6214,498996.928724,0
+FEP.US,D,20181008,000000,31.9558,32.2459,31.9035,32.2119,133396.59636906,0
+FEP.US,D,20181009,000000,31.8326,32.275,31.8054,32.1595,171322.74615699,0
+FEP.US,D,20181010,000000,31.8054,31.8054,31.1244,31.1497,286595.85258036,0
+FEP.US,D,20181011,000000,31.0905,31.2932,30.6549,30.8421,342008.45916721,0
+FEP.US,D,20181012,000000,31.168,31.168,30.6549,30.9546,282659.23512486,0
+FEP.US,D,20181015,000000,30.8421,30.9149,30.7334,30.8596,141268.80048208,0
+FEP.US,D,20181016,000000,31.5135,31.5464,31.3466,31.5135,284335.31262751,0
+FEP.US,D,20181017,000000,31.3282,31.3883,31.0992,31.1933,433570.11983808,0
+FEP.US,D,20181018,000000,31.1933,31.2137,30.6637,30.7499,235194.080903,0
+FEP.US,D,20181019,000000,30.6268,30.8421,30.5492,30.7169,442681.34311359,0
+FEP.US,D,20181022,000000,30.618,30.6268,30.358,30.4075,109098.62657041,0
+FEP.US,D,20181023,000000,29.8137,30.1602,29.6266,30.0689,295082.41228476,0
+FEP.US,D,20181024,000000,29.8497,29.9099,29.1231,29.1328,274674.67403288,0
+FEP.US,D,20181025,000000,29.4849,29.6606,29.353,29.5043,195121.80973712,0
+FEP.US,D,20181026,000000,29.2211,29.5257,28.9639,29.3433,221831.84679051,0
+FEP.US,D,20181029,000000,29.8235,29.8914,29.2288,29.4044,413888.06335856,0
+FEP.US,D,20181030,000000,29.3899,29.6615,29.3636,29.645,351791.76272054,0
+FEP.US,D,20181031,000000,29.9283,30.1514,29.9108,29.9564,176408.70335139,0
+FEP.US,D,20181101,000000,30.3881,30.5492,30.3202,30.5492,159982.93766578,0
+FEP.US,D,20181102,000000,30.8325,30.9411,30.4831,30.7257,233719.00900491,0
+FEP.US,D,20181105,000000,30.6005,30.6277,30.3979,30.4774,140358.6058727,0
+FEP.US,D,20181106,000000,30.4521,30.5928,30.4521,30.5744,258791.1080806,0
+FEP.US,D,20181107,000000,30.9275,31.0808,30.8596,31.0808,288069.89368048,0
+FEP.US,D,20181108,000000,30.9644,31.0139,30.6364,30.6986,93938.680794558,0
+FEP.US,D,20181109,000000,30.4521,30.4948,30.2678,30.3881,119549.88720967,0
+FEP.US,D,20181112,000000,30.0437,30.0437,29.645,29.6527,271728.65342859,0
+FEP.US,D,20181113,000000,29.8235,30.1136,29.7517,29.8575,178790.87746494,0
+FEP.US,D,20181114,000000,30.1698,30.2038,29.7876,30.0185,487127.29007513,0
+FEP.US,D,20181115,000000,29.5489,29.8459,29.3966,29.7168,150139.84783008,0
+FEP.US,D,20181116,000000,29.6527,29.7701,29.5577,29.7168,502490.3030515,0
+FEP.US,D,20181119,000000,29.7168,29.7216,29.3268,29.3811,239673.92888979,0
+FEP.US,D,20181120,000000,28.7437,28.8815,28.5401,28.574,452620.29716069,0
+FEP.US,D,20181121,000000,28.9562,29.159,28.928,29.0086,385444.22411609,0
+FEP.US,D,20181123,000000,28.7001,28.8233,28.7001,28.7156,139453.56525319,0
+FEP.US,D,20181126,000000,29.1677,29.2909,29.1396,29.2453,119418.97586721,0
+FEP.US,D,20181127,000000,29.0348,29.0872,28.865,29.0348,223600.69611065,0
+FEP.US,D,20181128,000000,29.0086,29.3879,28.8145,29.3705,657117.21445418,0
+FEP.US,D,20181129,000000,29.2376,29.3355,29.159,29.255,155900.97769621,0
+FEP.US,D,20181130,000000,28.9912,29.0008,28.8524,28.9562,107171.03436256,0
+FEP.US,D,20181203,000000,29.4597,29.4665,29.3094,29.4131,167996.36110098,0
+FEP.US,D,20181204,000000,29.2735,29.3006,28.5905,28.5905,444179.09256707,0
+FEP.US,D,20181206,000000,28.086,28.4343,27.9017,28.3421,484376.09028757,0
+FEP.US,D,20181207,000000,28.4682,28.6361,28.1132,28.185,294501.04222849,0
+FEP.US,D,20181210,000000,27.9279,27.9696,27.5486,27.7969,211183.70373858,0
+FEP.US,D,20181211,000000,28.0957,28.1229,27.7678,27.924,294373.22327995,0
+FEP.US,D,20181212,000000,28.3344,28.5672,28.3344,28.4246,217643.71462981,0
+FEP.US,D,20181213,000000,28.4343,28.4954,28.3159,28.3974,211432.12604986,0
+FEP.US,D,20181214,000000,27.99,28.1132,27.8599,27.8599,180320.58165556,0
+FEP.US,D,20181217,000000,27.8144,27.8144,27.4583,27.5573,669918.69446985,0
+FEP.US,D,20181218,000000,27.759,27.8444,27.5205,27.6,237820.55413594,0
+FEP.US,D,20181219,000000,27.8144,28.0084,27.3691,27.4399,292251.84105334,0
+FEP.US,D,20181220,000000,27.4244,27.503,27.1654,27.2023,1024472.9957557,0
+FEP.US,D,20181221,000000,27.272,27.3691,26.8549,26.8637,330683.08184762,0
+FEP.US,D,20181224,000000,26.8811,27.0877,26.53,26.5988,269821.67718018,0
+FEP.US,D,20181226,000000,26.6521,27.1915,26.4746,27.1838,277724.80523236,0
+FEP.US,D,20181227,000000,26.7598,27.1042,26.591,27.1042,527788.14688308,0
+FEP.US,D,20181228,000000,27.4244,27.4865,27.2478,27.3526,390062.19903116,0
+FEP.US,D,20181231,000000,27.503,27.5641,27.3768,27.4583,322958.28184461,0
+FEP.US,D,20190102,000000,27.112,27.3526,27.1042,27.3352,171182.55763278,0
+FEP.US,D,20190103,000000,27.2294,27.2294,27.015,27.078,77122.242677515,0
+FEP.US,D,20190104,000000,27.6261,28.1229,27.5786,28.087,359015.59490909,0
+FEP.US,D,20190107,000000,28.3091,28.5236,28.2645,28.4158,91775.035851095,0
+FEP.US,D,20190108,000000,28.77,28.8253,28.5972,28.736,139689.6179888,0
+FEP.US,D,20190109,000000,29.1444,29.322,29.0609,29.3035,787530.68149194,0
+FEP.US,D,20190110,000000,29.0454,29.2065,29.028,29.1783,188413.37653462,0
+FEP.US,D,20190111,000000,29.0891,29.1657,28.9834,29.0639,76878.974356096,0
+FEP.US,D,20190114,000000,28.8495,29.0609,28.8495,28.93,109651.13428347,0
+FEP.US,D,20190115,000000,28.9213,29.0454,28.8253,29.0105,106334.02640921,0
+FEP.US,D,20190116,000000,29.1522,29.2288,29.1153,29.1783,227470.31169796,0
+FEP.US,D,20190117,000000,29.0202,29.383,29.0202,29.2841,307727.21100867,0
+FEP.US,D,20190118,000000,29.6198,29.6916,29.5422,29.6644,92326.512766175,0
+FEP.US,D,20190122,000000,29.4529,29.5169,29.2492,29.2841,93457.298141582,0
+FEP.US,D,20190123,000000,29.5791,29.6294,29.4064,29.4878,82014.409853161,0
+FEP.US,D,20190124,000000,29.5257,29.6246,29.449,29.5422,102322.16070175,0
+FEP.US,D,20190125,000000,29.8516,29.9845,29.8516,29.9593,71861.049827852,0
+FEP.US,D,20190128,000000,29.7817,29.8264,29.7012,29.8167,112532.21461552,0
+FEP.US,D,20190129,000000,30.0127,30.0952,29.9215,29.9409,142236.7197779,0
+FEP.US,D,20190130,000000,30.1174,30.3832,29.967,30.3047,194817.72433535,0
+FEP.US,D,20190131,000000,30.1814,30.2328,30.1223,30.1727,183111.98256404,0
+FEP.US,D,20190201,000000,30.197,30.2697,30.1009,30.1174,133192.49837057,0
+FEP.US,D,20190204,000000,30.1262,30.2862,30.0632,30.2862,66916.311955629,0
+FEP.US,D,20190205,000000,30.4114,30.489,30.3649,30.4366,339307.76848028,0
+FEP.US,D,20190206,000000,30.4366,30.4996,30.3328,30.3484,199187.27693914,0
+FEP.US,D,20190207,000000,30.0127,30.0137,29.7546,29.7896,119864.28059116,0
+FEP.US,D,20190208,000000,29.5422,29.5422,29.3297,29.5169,463804.45515811,0
+FEP.US,D,20190211,000000,29.4694,29.5412,29.3753,29.4529,72547.56127728,0
+FEP.US,D,20190212,000000,29.7177,29.7401,29.6294,29.7177,58963.70560078,0
+FEP.US,D,20190213,000000,29.8516,29.8826,29.7459,29.7459,91190.573400907,0
+FEP.US,D,20190214,000000,29.6557,29.7973,29.6111,29.7012,68774.840699348,0
+FEP.US,D,20190215,000000,30.032,30.1553,29.9778,30.1504,199959.34462025,0
+FEP.US,D,20190219,000000,30.197,30.4813,30.197,30.4318,115706.04157166,0
+FEP.US,D,20190220,000000,30.4464,30.6588,30.4289,30.5598,339222.2122486,0
+FEP.US,D,20190221,000000,30.4366,30.4745,30.3474,30.4114,63027.111206848,0
+FEP.US,D,20190222,000000,30.5967,30.6142,30.5065,30.5685,97640.276312415,0
+FEP.US,D,20190225,000000,30.6849,30.7122,30.5433,30.587,50532.808986873,0
+FEP.US,D,20190226,000000,30.7548,30.9595,30.7548,30.9061,81049.582951264,0
+FEP.US,D,20190227,000000,30.9149,30.9149,30.7169,30.7208,228412.46104447,0
+FEP.US,D,20190228,000000,30.7122,30.7848,30.6588,30.6665,78313.845133277,0
+FEP.US,D,20190301,000000,30.9964,31.0856,30.8984,31.0313,87235.40158191,0
+FEP.US,D,20190304,000000,31.0225,31.0225,30.7548,30.8887,113915.5454941,0
+FEP.US,D,20190305,000000,30.8276,30.9789,30.8276,30.9236,301366.15672277,0
+FEP.US,D,20190306,000000,30.9411,30.945,30.8276,30.846,127748.85427985,0
+FEP.US,D,20190307,000000,30.551,30.551,30.2154,30.2328,100767.71735981,0
+FEP.US,D,20190308,000000,30.0632,30.2436,30.0224,30.2328,45018.039836071,0
+FEP.US,D,20190311,000000,30.296,30.587,30.296,30.587,46872.445387901,0
+FEP.US,D,20190312,000000,30.6044,30.6588,30.5666,30.5783,67845.060928502,0
+FEP.US,D,20190313,000000,30.7548,30.9964,30.7373,30.9324,93601.609857678,0
+FEP.US,D,20190314,000000,31.1128,31.137,31.0041,31.0313,65659.769227624,0
+FEP.US,D,20190315,000000,31.2341,31.3592,31.2341,31.3592,104041.53171924,0
+FEP.US,D,20190318,000000,31.3592,31.4562,31.3233,31.4213,63046.696368319,0
+FEP.US,D,20190319,000000,31.6871,31.7385,31.5532,31.5998,75655.417163199,0
+FEP.US,D,20190320,000000,31.5009,31.7027,31.2845,31.5716,97638.214716471,0
+FEP.US,D,20190321,000000,31.3058,31.4116,31.2583,31.3932,115357.63185709,0
+FEP.US,D,20190322,000000,30.9052,30.978,30.6113,30.6481,172138.10735293,0
+FEP.US,D,20190325,000000,30.551,30.6209,30.4909,30.553,68334.689965256,0
+FEP.US,D,20190326,000000,30.7723,30.8295,30.6927,30.7917,139011.35292315,0
+FEP.US,D,20190327,000000,30.8266,30.8557,30.5957,30.7995,108524.47209995,0
+FEP.US,D,20190328,000000,30.7112,30.7451,30.5249,30.6753,89031.051649331,0
+FEP.US,D,20190329,000000,30.9401,30.9401,30.7442,30.8693,72341.401682857,0
+FEP.US,D,20190401,000000,31.2981,31.4116,31.2923,31.3932,99908.031851062,0
+FEP.US,D,20190402,000000,31.4291,31.6163,31.3505,31.6163,111904.45865051,0
+FEP.US,D,20190403,000000,31.8646,32.0509,31.8646,31.953,141671.84248917,0
+FEP.US,D,20190404,000000,31.7832,31.8646,31.7404,31.7832,91553.41428709,0
+FEP.US,D,20190405,000000,31.7744,31.8676,31.7492,31.8676,57828.797033485,0
+FEP.US,D,20190408,000000,31.9092,31.9092,31.8201,31.8908,69132.527595671,0
+FEP.US,D,20190409,000000,31.7123,31.7123,31.5445,31.5532,40591.793343819,0
+FEP.US,D,20190410,000000,31.6793,31.8462,31.6425,31.8462,622527.75770197,0
+FEP.US,D,20190411,000000,31.8821,31.953,31.8026,31.8646,192162.38875919,0
+FEP.US,D,20190412,000000,32.1925,32.2168,32.1033,32.1838,250725.11394882,0
+FEP.US,D,20190415,000000,32.1838,32.2372,32.1314,32.2178,77397.465736069,0
+FEP.US,D,20190416,000000,32.3177,32.3177,32.2274,32.2274,123930.77859115,0
+FEP.US,D,20190417,000000,32.4041,32.4234,32.2818,32.3701,156451.42381332,0
+FEP.US,D,20190418,000000,32.3089,32.3264,32.2372,32.3177,79124.052339357,0
+FEP.US,D,20190422,000000,32.2634,32.3613,32.2555,32.3536,59522.398101665,0
+FEP.US,D,20190423,000000,32.1391,32.2235,32.0936,32.2188,79253.932883844,0
+FEP.US,D,20190424,000000,32.0771,32.0771,31.8821,31.8996,69831.408620763,0
+FEP.US,D,20190425,000000,31.7589,31.8162,31.6988,31.7589,326922.73084535,0
+FEP.US,D,20190426,000000,31.7492,31.853,31.6949,31.7589,123303.02262613,0
+FEP.US,D,20190429,000000,31.8201,31.9616,31.7657,31.8996,75383.286498561,0
+FEP.US,D,20190430,000000,31.9616,32.0325,31.8113,32.014,154100.17363893,0
+FEP.US,D,20190501,000000,32.0421,32.0984,31.7308,31.7404,196424.73837388,0
+FEP.US,D,20190502,000000,31.7123,31.7123,31.5105,31.562,73710.301389823,0
+FEP.US,D,20190503,000000,31.7027,31.9345,31.6842,31.9267,118747.92638736,0
+FEP.US,D,20190506,000000,31.0934,31.4746,31.0585,31.4387,89973.200995842,0
+FEP.US,D,20190507,000000,31.1807,31.1807,30.7868,30.878,97253.727072873,0
+FEP.US,D,20190508,000000,30.9857,31.1399,30.943,31.0488,87596.18087215,0
+FEP.US,D,20190509,000000,30.6394,30.9226,30.6248,30.8673,58789.500743494,0
+FEP.US,D,20190510,000000,30.9489,31.1982,30.8547,31.1438,28596.397342345,0
+FEP.US,D,20190513,000000,30.4007,30.4415,30.231,30.2756,121114.63853133,0
+FEP.US,D,20190514,000000,30.5773,30.7442,30.5239,30.6578,44030.535378787,0
+FEP.US,D,20190515,000000,30.3484,30.846,30.3484,30.8082,68407.876621275,0
+FEP.US,D,20190516,000000,30.8635,31.0934,30.8606,30.9954,49983.393667736,0
+FEP.US,D,20190517,000000,30.7199,30.8693,30.7199,30.7723,41752.471860418,0
+FEP.US,D,20190520,000000,30.4454,30.5336,30.3657,30.455,228653.66776994,0
+FEP.US,D,20190521,000000,30.6481,30.7995,30.6248,30.7442,107723.54207562,0
+FEP.US,D,20190522,000000,30.6209,30.6656,30.551,30.5685,91611.138973528,0
+FEP.US,D,20190523,000000,29.967,30.0359,29.8671,29.9826,161009.612446,0
+FEP.US,D,20190524,000000,30.3396,30.391,30.2756,30.3629,31228.024565149,0
+FEP.US,D,20190528,000000,30.4007,30.4191,30.0709,30.0709,36964.415279955,0
+FEP.US,D,20190529,000000,29.744,29.7614,29.6101,29.709,73553.620098062,0
+FEP.US,D,20190530,000000,29.7711,29.9001,29.7711,29.8856,189205.0293772,0
+FEP.US,D,20190531,000000,29.4849,29.6625,29.4626,29.6276,73726.794157376,0
+FEP.US,D,20190603,000000,29.646,29.8681,29.5907,29.7876,141376.00347118,0
+FEP.US,D,20190604,000000,30.1708,30.2678,30.131,30.2678,66953.420682625,0
+FEP.US,D,20190605,000000,30.4725,30.4725,30.2678,30.3212,212573.21940499,0
+FEP.US,D,20190606,000000,30.391,30.455,30.2756,30.4007,51960.464178248,0
+FEP.US,D,20190607,000000,30.6209,30.8276,30.6132,30.7296,73340.244917834,0
+FEP.US,D,20190610,000000,30.878,30.9139,30.7995,30.8266,123861.71512702,0
+FEP.US,D,20190611,000000,31.2069,31.2069,31.0216,31.0749,91906.977991525,0
+FEP.US,D,20190612,000000,30.9954,31.039,30.9052,30.9052,60695.446193929,0
+FEP.US,D,20190613,000000,31.0749,31.2524,30.9954,31.0129,41181.409783868,0
+FEP.US,D,20190614,000000,30.7878,30.8334,30.6704,30.6976,85804.653996619,0
+FEP.US,D,20190617,000000,30.6617,30.7334,30.6152,30.6152,94446.86419481,0
+FEP.US,D,20190618,000000,30.9032,31.1468,30.9032,31.0856,127606.6041597,0
+FEP.US,D,20190619,000000,31.1215,31.3543,31.0789,31.2185,85172.774839714,0
+FEP.US,D,20190620,000000,31.626,31.626,31.3892,31.5174,149608.98687444,0
+FEP.US,D,20190621,000000,31.4533,31.5891,31.4261,31.4989,115508.12836102,0
+FEP.US,D,20190624,000000,31.626,31.6784,31.561,31.561,83334.862055437,0
+FEP.US,D,20190625,000000,31.5794,31.6027,31.3747,31.3815,111798.28645938,0
+FEP.US,D,20190626,000000,31.5706,31.593,31.4533,31.4669,124137.96898354,0
+FEP.US,D,20190627,000000,31.5174,31.5532,31.463,31.5086,64521.768266411,0
+FEP.US,D,20190628,000000,31.722,31.8054,31.6871,31.7414,323085.06999518,0
+FEP.US,D,20190701,000000,31.985,32.0072,31.7851,31.885,144511.69090234,0
+FEP.US,D,20190702,000000,31.8578,31.9122,31.7948,31.8578,149391.48850233,0
+FEP.US,D,20190703,000000,32.0906,32.1605,32.0567,32.1295,88375.464139067,0
+FEP.US,D,20190705,000000,31.7851,31.8044,31.5998,31.7317,98993.714049799,0
+FEP.US,D,20190708,000000,31.6348,31.7035,31.5794,31.6522,113959.8698069,0
+FEP.US,D,20190709,000000,31.2932,31.463,31.1554,31.463,142364.53872644,0
+FEP.US,D,20190710,000000,31.6085,31.6764,31.5086,31.561,101985.08976486,0
+FEP.US,D,20190711,000000,31.6085,31.6473,31.4815,31.561,38646.677570443,0
+FEP.US,D,20190712,000000,31.6803,31.7763,31.6803,31.7598,120161.15040713,0
+FEP.US,D,20190715,000000,31.9752,31.9752,31.8714,31.9393,160779.74449822,0
+FEP.US,D,20190716,000000,31.7598,31.8763,31.7512,31.7763,117547.04674986,0
+FEP.US,D,20190717,000000,31.8044,31.8229,31.658,31.6803,151978.79141232,0
+FEP.US,D,20190718,000000,31.463,31.6823,31.4057,31.6522,100654.32958287,0
+FEP.US,D,20190719,000000,31.6348,31.6715,31.5348,31.5706,84072.91340347,0
+FEP.US,D,20190722,000000,31.7035,31.7512,31.623,31.7512,43884.162066747,0
+FEP.US,D,20190723,000000,31.885,31.9936,31.885,31.9491,43073.954860666,0
+FEP.US,D,20190724,000000,32.0655,32.1246,32.0392,32.1198,40691.780747114,0
+FEP.US,D,20190725,000000,32.0286,32.0286,31.7851,31.8142,73528.88094673,0
+FEP.US,D,20190726,000000,31.8666,31.8666,31.7715,31.8404,31076.497263249,0
+FEP.US,D,20190729,000000,31.8404,31.8763,31.7414,31.7948,39122.906233558,0
+FEP.US,D,20190730,000000,31.2011,31.2011,31.0944,31.1642,161385.85370582,0
+FEP.US,D,20190731,000000,31.3107,31.3368,30.7878,30.9576,97588.736413809,0
+FEP.US,D,20190801,000000,31.0031,31.2554,30.7771,30.8518,104274.49206093,0
+FEP.US,D,20190802,000000,30.7693,30.7693,30.4589,30.5618,60126.445713324,0
+FEP.US,D,20190805,000000,30.1301,30.1494,29.7915,29.9321,93950.019572252,0
+FEP.US,D,20190806,000000,30.3115,30.3115,30.0146,30.1592,98339.157337507,0
+FEP.US,D,20190807,000000,30.066,30.4007,30.033,30.4007,47243.532657861,0
+FEP.US,D,20190808,000000,30.4803,30.6908,30.4657,30.5269,38776.558114929,0
+FEP.US,D,20190809,000000,30.3299,30.3814,30.2242,30.3212,82571.040758101,0
+FEP.US,D,20190812,000000,30.0757,30.1688,29.9515,30.0475,45036.594199569,0
+FEP.US,D,20190813,000000,29.8701,30.3125,29.7246,30.2581,86133.478549723,0
+FEP.US,D,20190814,000000,29.5189,29.547,29.222,29.2462,106239.19299577,0
+FEP.US,D,20190815,000000,29.0658,29.1415,28.9154,29.0949,222899.75348961,0
+FEP.US,D,20190816,000000,29.1677,29.4268,29.1677,29.4083,37219.022379067,0
+FEP.US,D,20190819,000000,29.8157,29.8429,29.7168,29.7168,66750.353482119,0
+FEP.US,D,20190820,000000,29.6527,29.6935,29.5363,29.5926,221514.36101509,0
+FEP.US,D,20190821,000000,30.1117,30.1407,30.0243,30.066,55902.235623606,0
+FEP.US,D,20190822,000000,30.1213,30.1213,29.9311,30.0534,68735.670376407,0
+FEP.US,D,20190823,000000,29.9137,30.0952,29.6411,29.6411,89616.54489749,0
+FEP.US,D,20190826,000000,29.8332,29.8701,29.7081,29.8332,95178.73075501,0
+FEP.US,D,20190827,000000,30.0146,30.0524,29.9021,29.9603,71301.326528996,0
+FEP.US,D,20190828,000000,29.6615,29.8914,29.5984,29.7808,63660.021161726,0
+FEP.US,D,20190829,000000,30.0475,30.1301,30.0049,30.0475,53320.086703464,0
+FEP.US,D,20190830,000000,30.3474,30.4007,30.1417,30.2493,114905.11154733,0
+FEP.US,D,20190903,000000,29.9225,30.033,29.807,30.033,97301.143779589,0
+FEP.US,D,20190904,000000,30.4638,30.5618,30.4114,30.5618,65839.128074771,0
+FEP.US,D,20190905,000000,30.8673,30.9391,30.7597,30.8062,35797.551975524,0
+FEP.US,D,20190906,000000,30.8955,30.9576,30.8421,30.8431,32737.112796321,0
+FEP.US,D,20190909,000000,30.9391,30.977,30.8761,30.8955,55974.391481654,0
+FEP.US,D,20190910,000000,30.9032,31.0905,30.881,30.9857,81450.563362415,0
+FEP.US,D,20190911,000000,31.1215,31.2467,31.0604,31.2467,36674.761049791,0
+FEP.US,D,20190912,000000,31.1642,31.4911,31.1642,31.4456,49303.067006142,0
+FEP.US,D,20190913,000000,31.722,31.8142,31.6473,31.7133,32885.547704306,0
+FEP.US,D,20190916,000000,31.463,31.4989,31.3892,31.4456,35290.399373245,0
+FEP.US,D,20190917,000000,31.2836,31.5435,31.2602,31.5174,39967.129772719,0
+FEP.US,D,20190918,000000,31.5348,31.6338,31.3892,31.5435,184033.51595111,0
+FEP.US,D,20190919,000000,31.6085,31.6852,31.5348,31.5348,44476.870900711,0
+FEP.US,D,20190920,000000,31.5086,31.561,31.3107,31.3107,47438.353474591,0
+FEP.US,D,20190923,000000,31.0129,31.1837,30.9886,31.1554,35727.45771342,0
+FEP.US,D,20190924,000000,31.2738,31.2816,31.0225,31.071,73555.681694006,0
+FEP.US,D,20190925,000000,30.7577,30.9295,30.684,30.8751,43250.221313898,0
+FEP.US,D,20190926,000000,31.0129,31.0255,30.9236,30.976,65886.544781489,0
+FEP.US,D,20190927,000000,31.0759,31.2195,30.976,31.0585,312659.57930522,0
+FEP.US,D,20190930,000000,31.137,31.2108,31.1011,31.137,147760.76611044,0
+FEP.US,D,20191001,000000,31.1138,31.137,30.8217,30.8848,121728.99412271,0
+FEP.US,D,20191002,000000,30.3347,30.3347,30.035,30.0883,87922.94382931,0
+FEP.US,D,20191003,000000,30.0593,30.2426,29.9195,30.2242,68918.121617471,0
+FEP.US,D,20191004,000000,30.2775,30.5133,30.2756,30.5045,81304.190050375,0
+FEP.US,D,20191007,000000,30.4134,30.5948,30.3861,30.4599,146374.34283795,0
+FEP.US,D,20191008,000000,30.1329,30.197,29.9874,29.9874,326523.81203014,0
+FEP.US,D,20191009,000000,30.2523,30.3056,30.1631,30.2872,99629.716398592,0
+FEP.US,D,20191010,000000,30.3677,30.6859,30.3677,30.6491,142291.35207041,0
+FEP.US,D,20191011,000000,31.465,31.6725,31.4397,31.4562,225132.46189721,0
+FEP.US,D,20191014,000000,31.2854,31.4475,31.2854,31.3747,66954.451480597,0
+FEP.US,D,20191015,000000,31.465,31.918,31.401,31.8287,143421.10664785,0
+FEP.US,D,20191016,000000,31.7559,31.9267,31.7308,31.8191,94572.621547408,0
+FEP.US,D,20191017,000000,32.1363,32.1538,31.8996,32.0053,119827.17186416,0
+FEP.US,D,20191018,000000,32.0539,32.1373,31.951,32.0897,25484.418264538,0
+FEP.US,D,20191021,000000,32.3079,32.4253,32.1809,32.243,47378.567192208,0
+FEP.US,D,20191022,000000,32.1896,32.2895,32.0072,32.081,77248.000030113,0
+FEP.US,D,20191023,000000,32.0984,32.1993,32.0199,32.1896,24352.602091158,0
+FEP.US,D,20191024,000000,32.2634,32.3177,32.1091,32.1896,50839.986782562,0
+FEP.US,D,20191025,000000,32.0984,32.209,32.0431,32.209,70460.195383752,0
+FEP.US,D,20191028,000000,32.3992,32.5068,32.3536,32.471,27246.051998878,0
+FEP.US,D,20191029,000000,32.3729,32.4622,32.274,32.4331,144645.69463872,0
+FEP.US,D,20191030,000000,32.2808,32.5321,32.1809,32.5156,58517.370078856,0
+FEP.US,D,20191031,000000,32.3264,32.3885,32.1634,32.2983,64219.744460583,0
+FEP.US,D,20191101,000000,32.5719,32.697,32.5486,32.697,88397.110896482,0
+FEP.US,D,20191104,000000,32.9153,32.9735,32.8067,32.8707,44795.387474094,0
+FEP.US,D,20191105,000000,32.7814,32.8745,32.7406,32.8154,52896.428736927,0
+FEP.US,D,20191106,000000,32.7523,32.8513,32.6524,32.7329,59649.186252235,0
+FEP.US,D,20191107,000000,32.9337,32.9871,32.7902,32.8057,65485.564370336,0
+FEP.US,D,20191108,000000,32.7329,32.825,32.6059,32.8154,53281.947178496,0
+FEP.US,D,20191111,000000,32.7164,32.8483,32.6611,32.7979,28359.31380876,0
+FEP.US,D,20191112,000000,32.8057,32.8978,32.7814,32.7902,56554.730739954,0
+FEP.US,D,20191113,000000,32.5894,32.7076,32.5816,32.6553,35000.745143081,0
+FEP.US,D,20191114,000000,32.5535,32.6679,32.536,32.6349,28864.404815095,0
+FEP.US,D,20191115,000000,32.8154,32.9231,32.7902,32.8872,21761.175989268,0
+FEP.US,D,20191118,000000,32.8609,32.9783,32.6776,32.9463,66560.68665525,0
+FEP.US,D,20191119,000000,33.1132,33.1132,32.8328,32.8862,77182.028959898,0
+FEP.US,D,20191120,000000,32.7329,32.8513,32.6165,32.7038,54493.134795729,0
+FEP.US,D,20191121,000000,32.697,32.7241,32.5651,32.663,37239.638338509,0
+FEP.US,D,20191122,000000,32.7989,32.8387,32.6456,32.7106,103088.04359503,0
+FEP.US,D,20191125,000000,32.9241,33.0036,32.8784,32.9522,42199.838180314,0
+FEP.US,D,20191126,000000,33.024,33.2034,33.0007,33.1811,77378.911372571,0
+FEP.US,D,20191127,000000,33.1326,33.2228,33.0715,33.1685,37689.06625435,0
+FEP.US,D,20191129,000000,33.0142,33.0492,32.9104,32.9104,9210.1798808254,0
+FEP.US,D,20191202,000000,32.8609,33.088,32.5971,32.7164,33328.790832314,0
+FEP.US,D,20191203,000000,32.4526,32.6873,32.4283,32.6436,22702.294537806,0
+FEP.US,D,20191204,000000,32.8609,32.9783,32.8163,32.9589,37960.166121016,0
+FEP.US,D,20191205,000000,33.0317,33.0317,32.8707,32.9337,31157.930303045,0
+FEP.US,D,20191206,000000,33.1937,33.3198,33.1297,33.1617,52612.959294596,0
+FEP.US,D,20191209,000000,33.2034,33.25,33.088,33.1122,35651.178663484,0
+FEP.US,D,20191210,000000,33.0413,33.2131,32.9667,33.088,53172.682593452,0
+FEP.US,D,20191211,000000,33.0967,33.3043,33.0967,33.2451,119731.30765276,0
+FEP.US,D,20191212,000000,33.2859,33.5943,33.282,33.5943,78188.087780679,0
+FEP.US,D,20191213,000000,34.0251,34.1047,33.8359,33.9417,175712.91472021,0
+FEP.US,D,20191216,000000,34.3074,34.3569,34.2735,34.3229,31435.214957544,0
+FEP.US,D,20191217,000000,34.1425,34.224,34.126,34.1347,70658.108594397,0
+FEP.US,D,20191218,000000,33.9882,34.0532,33.9611,34.0183,36667.545463987,0
+FEP.US,D,20191219,000000,33.9514,34.0338,33.8893,34.0251,29331.356296462,0
+FEP.US,D,20191220,000000,34.0057,34.0766,33.9882,33.9882,44861.35854431,0
+FEP.US,D,20191223,000000,34.0057,34.0619,33.9795,34.0436,62553.974937649,0
+FEP.US,D,20191224,000000,34.0988,34.1561,33.9329,34.0619,34125.597664758,0
+FEP.US,D,20191226,000000,34.126,34.2812,34.094,34.1968,26713.129447296,0
+FEP.US,D,20191227,000000,34.4354,34.4519,34.3103,34.3618,24021.71594211,0
+FEP.US,D,20191230,000000,34.352,34.352,34.0436,34.0794,116825.48816938,0
+FEP.US,D,20191231,000000,34.1172,34.3424,34.0436,34.2861,60865.527859328,0
+FEP.US,D,20200102,000000,34.5344,34.6867,34.5159,34.6441,86903.48463489,0
+FEP.US,D,20200103,000000,34.0794,34.2754,34.0474,34.1172,43835.714562058,0
+FEP.US,D,20200106,000000,33.8893,34.161,33.8893,34.1435,45878.756142784,0
+FEP.US,D,20200107,000000,34.161,34.1968,34.0697,34.1172,246867.86793717,0
+FEP.US,D,20200108,000000,34.0794,34.3142,34.0552,34.2172,35462.542634587,0
+FEP.US,D,20200109,000000,34.2715,34.321,34.224,34.3006,28771.632997605,0
+FEP.US,D,20200110,000000,34.3161,34.3424,34.126,34.1512,53764.360629445,0
+FEP.US,D,20200113,000000,34.2434,34.3608,34.1793,34.3326,98781.369667543,0
+FEP.US,D,20200114,000000,34.2619,34.4403,34.2619,34.3821,101875.82517983,0
+FEP.US,D,20200115,000000,34.3161,34.3976,34.2715,34.3424,56146.534742997,0
+FEP.US,D,20200116,000000,34.352,34.5257,34.352,34.4985,133783.1456086,0
+FEP.US,D,20200117,000000,34.5907,34.6537,34.5402,34.6168,74940.043370553,0
+FEP.US,D,20200121,000000,34.5159,34.5742,34.417,34.4354,55202.323800542,0
+FEP.US,D,20200122,000000,34.5344,34.5809,34.4354,34.4665,61753.044913317,0
+FEP.US,D,20200123,000000,34.2715,34.3288,34.0436,34.2986,41779.272607693,0
+FEP.US,D,20200124,000000,34.4519,34.4519,34.1172,34.1793,38531.228197566,0
+FEP.US,D,20200127,000000,33.4857,33.5778,33.3829,33.4411,64419.719267172,0
+FEP.US,D,20200128,000000,33.542,33.7593,33.5323,33.7593,26655.404760857,0
+FEP.US,D,20200129,000000,33.8428,33.8893,33.7719,33.7758,34569.871590738,0
+FEP.US,D,20200130,000000,33.4944,33.769,33.4527,33.7428,38939.424194523,0
+FEP.US,D,20200131,000000,33.4944,33.4944,33.1587,33.2403,51083.25510398,0
+FEP.US,D,20200203,000000,33.314,33.4818,33.282,33.314,38319.914613283,0
+FEP.US,D,20200204,000000,33.9164,33.9999,33.8428,33.9514,42178.191422901,0
+FEP.US,D,20200205,000000,34.3326,34.3326,34.1793,34.2715,29284.970387717,0
+FEP.US,D,20200206,000000,34.3618,34.3618,34.1968,34.1968,79143.637500827,0
+FEP.US,D,20200207,000000,33.9882,34.0746,33.8611,33.8709,41778.241809721,0
+FEP.US,D,20200210,000000,33.898,34.0154,33.8514,33.9776,30882.707244491,0
+FEP.US,D,20200211,000000,34.224,34.3549,34.224,34.3064,35222.366707085,0
+FEP.US,D,20200212,000000,34.5159,34.5809,34.4898,34.5732,39113.62905181,0
+FEP.US,D,20200213,000000,34.3229,34.4539,34.2996,34.383,23978.422427281,0
+FEP.US,D,20200214,000000,34.5344,34.5344,34.352,34.4519,24814.399582665,0
+FEP.US,D,20200218,000000,34.2812,34.3792,34.2385,34.3006,30631.192539296,0
+FEP.US,D,20200219,000000,34.5626,34.7333,34.5189,34.6091,33882.329343339,0
+FEP.US,D,20200220,000000,34.5722,34.6537,34.3249,34.5344,120790.96796809,0
+FEP.US,D,20200221,000000,34.4354,34.5635,34.3132,34.3879,58317.395272266,0
+FEP.US,D,20200224,000000,32.7484,32.9764,32.5301,32.7698,122909.25780079,0
+FEP.US,D,20200225,000000,32.7678,32.7678,31.9365,31.9733,337426.56218117,0
+FEP.US,D,20200226,000000,32.2459,32.4583,31.9393,31.9927,85312.963363921,0
+FEP.US,D,20200227,000000,31.2952,31.6833,30.816,30.816,209104.58422883,0
+FEP.US,D,20200228,000000,30.0573,30.7791,29.9311,30.6607,326886.65291632,0
+FEP.US,D,20200302,000000,30.4056,30.9984,30.2658,30.9585,244992.8464259,0
+FEP.US,D,20200303,000000,31.4533,31.8821,30.7422,30.9507,170771.26924191,0
+FEP.US,D,20200304,000000,31.398,31.7909,31.1332,31.7909,45843.709011732,0
+FEP.US,D,20200305,000000,30.8441,31.0245,30.4784,30.6054,99657.547943839,0
+FEP.US,D,20200306,000000,29.9506,30.3861,29.9409,30.361,1083818.0966061,0
+FEP.US,D,20200309,000000,28.2082,28.6273,27.4797,27.534,359953.62106372,0
+FEP.US,D,20200310,000000,28.5458,28.5905,27.3429,28.3625,618320.04037981,0
+FEP.US,D,20200311,000000,27.3963,27.535,26.2661,26.494,191196.53105932,0
+FEP.US,D,20200312,000000,24.1871,24.1871,22.792,23.0743,470862.32887317,0
+FEP.US,D,20200313,000000,24.5878,24.5878,22.8745,24.3141,168097.37930225,0
+FEP.US,D,20200316,000000,20.6588,21.9141,20.067,20.8596,249547.94266466,0
+FEP.US,D,20200317,000000,20.7858,21.3883,20.4715,21.3883,263785.32425549,0
+FEP.US,D,20200318,000000,19.6653,20.2173,19.0464,19.839,424924.81724598,0
+FEP.US,D,20200319,000000,19.4374,20.2493,19.2132,19.9389,359260.92482646,0
+FEP.US,D,20200320,000000,20.7956,21.1244,20.0117,20.0117,149672.89634871,0
+FEP.US,D,20200323,000000,20.2852,20.5559,19.902,19.902,191788.20909532,0
+FEP.US,D,20200324,000000,21.4892,22.3002,21.234,22.0994,248277.99956303,0
+FEP.US,D,20200325,000000,22.3468,23.3858,22.1546,22.8648,101077.98754941,0
+FEP.US,D,20200326,000000,23.0928,24.2462,22.9763,24.0183,118351.0691681,0
+FEP.US,D,20200327,000000,22.9677,23.6157,22.8018,23.3586,169926.01490478,0
+FEP.US,D,20200330,000000,23.0656,23.4217,22.8387,23.4217,361167.90107487,0
+FEP.US,D,20200331,000000,23.4604,23.8262,23.2305,23.6787,384388.68699265,0
+FEP.US,D,20200401,000000,22.7474,23.0113,22.3788,22.5272,90897.826776826,0
+FEP.US,D,20200402,000000,22.5088,23.056,22.437,22.7649,70719.956472724,0
+FEP.US,D,20200403,000000,22.5088,22.6699,22.0965,22.2711,52019.219662659,0
+FEP.US,D,20200406,000000,23.3149,23.8805,23.3149,23.7437,179217.6278254,0
+FEP.US,D,20200407,000000,24.8051,24.8981,24.1056,24.2103,113708.35510171,0
+FEP.US,D,20200408,000000,24.5305,24.7371,24.2656,24.7042,87203.446844776,0
+FEP.US,D,20200409,000000,25.1804,25.6364,25.0796,25.5463,115524.62112857,0
+FEP.US,D,20200413,000000,25.2988,25.5006,24.8322,25.0059,153098.23801004,0
+FEP.US,D,20200414,000000,25.2639,25.3804,25.0544,25.1417,128090.04840861,0
+FEP.US,D,20200415,000000,24.157,24.319,23.8805,24.0319,225665.38444879,0
+FEP.US,D,20200416,000000,24.0552,24.1657,23.672,23.8903,210811.58567064,0
+FEP.US,D,20200417,000000,24.5946,24.8322,24.4578,24.7721,167928.32843483,0
+FEP.US,D,20200420,000000,24.4025,24.7789,24.2929,24.3646,79776.547455705,0
+FEP.US,D,20200421,000000,24.1017,24.3763,23.9397,24.1657,95233.363047532,0
+FEP.US,D,20200422,000000,24.4025,24.483,24.2103,24.2735,66159.706244098,0
+FEP.US,D,20200423,000000,24.4849,24.8235,24.2259,24.3384,88456.897178864,0
+FEP.US,D,20200424,000000,24.5567,24.7672,24.384,24.7672,368293.80745608,0
+FEP.US,D,20200427,000000,24.8604,25.0447,24.7866,24.9419,75213.204833163,0
+FEP.US,D,20200428,000000,25.4463,25.4463,25.0544,25.1077,123395.79444362,0
+FEP.US,D,20200429,000000,25.7577,26.0304,25.6364,25.9032,174996.5101296,0
+FEP.US,D,20200430,000000,25.5463,25.7461,25.2465,25.4735,141806.87702352,0
+FEP.US,D,20200501,000000,25.1262,25.2426,24.7963,24.9331,112249.77597116,0
+FEP.US,D,20200504,000000,24.7595,24.9971,24.6441,24.936,58867.841389374,0
+FEP.US,D,20200505,000000,25.0253,25.1378,24.7692,24.8506,53564.385822855,0
+FEP.US,D,20200506,000000,25.0253,25.0787,24.6353,24.6498,116945.06073414,0
+FEP.US,D,20200507,000000,25.0796,25.3086,25.0272,25.1533,81661.876946698,0
+FEP.US,D,20200508,000000,25.5006,25.7199,25.5006,25.7199,251937.33236403,0
+FEP.US,D,20200511,000000,25.3086,25.4948,25.1708,25.39,57303.090067708,0
+FEP.US,D,20200512,000000,25.5821,25.6607,25.1174,25.1417,34863.64901279,0
+FEP.US,D,20200513,000000,25.1708,25.1989,24.6217,24.7672,76326.466643044,0
+FEP.US,D,20200514,000000,24.1832,24.6042,24.0095,24.6042,86205.63440777,0
+FEP.US,D,20200515,000000,24.5761,24.7342,24.4588,24.6683,85791.253622981,0
+FEP.US,D,20200518,000000,25.455,25.9226,25.3629,25.8567,68370.76789428,0
+FEP.US,D,20200519,000000,25.683,25.813,25.4289,25.4376,69242.822978686,0
+FEP.US,D,20200520,000000,25.8761,26.1138,25.8295,26.0216,67846.091726474,0
+FEP.US,D,20200521,000000,26.0216,26.1225,25.7878,25.913,68709.900427104,0
+FEP.US,D,20200522,000000,25.8663,25.9944,25.7383,25.9944,73955.631307186,0
+FEP.US,D,20200526,000000,26.9461,27.146,26.8627,26.8821,139617.46213075,0
+FEP.US,D,20200527,000000,27.1382,27.1391,26.7822,27.0655,81313.467232124,0
+FEP.US,D,20200528,000000,27.3943,27.6689,27.3313,27.3497,35045.069455882,0
+FEP.US,D,20200529,000000,27.4302,27.505,27.1799,27.4865,145756.89485266,0
+FEP.US,D,20200601,000000,27.6785,28.1083,27.6785,28.0162,82645.258212094,0
+FEP.US,D,20200602,000000,28.2092,28.4188,28.1336,28.345,52106.837490288,0
+FEP.US,D,20200603,000000,28.7311,29.1337,28.6942,29.0513,67585.29983953,0
+FEP.US,D,20200604,000000,28.9038,29.2327,28.8864,29.0794,38725.018216324,0
+FEP.US,D,20200605,000000,29.645,29.776,29.4054,29.4238,42984.275437092,0
+FEP.US,D,20200608,000000,29.6906,29.7925,29.416,29.7925,175892.27356737,0
+FEP.US,D,20200609,000000,29.161,29.3287,29.0813,29.1483,140991.51582758,0
+FEP.US,D,20200610,000000,29.1891,29.3345,28.8951,29.0232,69878.825327481,0
+FEP.US,D,20200611,000000,28.0996,28.1995,27.1838,27.274,88224.967635139,0
+FEP.US,D,20200612,000000,28.1171,28.2092,27.4564,27.9249,35535.729290607,0
+FEP.US,D,20200615,000000,27.3943,28.2916,27.339,28.182,54657.031673294,0
+FEP.US,D,20200616,000000,28.6477,28.7001,28.2092,28.4924,20681.930512465,0
+FEP.US,D,20200617,000000,28.5362,28.638,28.3548,28.4333,24743.274522589,0
+FEP.US,D,20200618,000000,28.2092,28.3353,28.1617,28.1995,25507.095819924,0
+FEP.US,D,20200619,000000,28.4924,28.4924,27.9522,27.9793,14867.199151779,0
+FEP.US,D,20200622,000000,28.3353,28.5924,28.182,28.4469,32311.39323384,0
+FEP.US,D,20200623,000000,28.767,28.8573,28.573,28.609,49544.273731616,0
+FEP.US,D,20200624,000000,28.2374,28.345,27.7339,27.8338,15881.504356337,0
+FEP.US,D,20200625,000000,27.7979,28.2111,27.6417,28.2111,326793.88109884,0
+FEP.US,D,20200626,000000,28.119,28.119,27.6417,27.7785,45133.489208947,0
+FEP.US,D,20200629,000000,27.8435,28.0074,27.6679,27.9347,42080.26561555,0
+FEP.US,D,20200630,000000,27.8066,28.1102,27.7241,28.0074,96803.26835906,0
+FEP.US,D,20200701,000000,28.0268,28.3577,28.0268,28.2849,119873.55777291,0
+FEP.US,D,20200702,000000,28.5691,28.7311,28.4508,28.4508,23244.494271137,0
+FEP.US,D,20200706,000000,29.0038,29.125,28.9659,29.0397,59772.882008889,0
+FEP.US,D,20200707,000000,28.929,29.0474,28.6904,28.6904,38775.527316957,0
+FEP.US,D,20200708,000000,28.8466,29.0774,28.7777,29.0726,58195.761111557,0
+FEP.US,D,20200709,000000,29.1221,29.1367,28.5517,28.7262,27059.477565926,0
+FEP.US,D,20200710,000000,28.8728,29.1037,28.7651,29.1037,60408.884357682,0
+FEP.US,D,20200713,000000,29.2405,29.415,28.7904,28.7904,44503.671647986,0
+FEP.US,D,20200714,000000,28.9009,29.3714,28.9009,29.3714,77658.257623014,0
+FEP.US,D,20200715,000000,29.7566,29.8671,29.5277,29.6644,36339.751708855,0
+FEP.US,D,20200716,000000,29.7285,29.8167,29.6091,29.646,21759.114393323,0
+FEP.US,D,20200717,000000,29.7624,29.9603,29.711,29.8302,72434.173500347,0
+FEP.US,D,20200720,000000,29.9952,30.2707,29.9419,30.1902,33894.698919004,0
+FEP.US,D,20200721,000000,30.2271,30.3551,30.1242,30.1582,25737.994565677,0
+FEP.US,D,20200722,000000,30.264,30.5065,30.2377,30.4017,89583.559362383,0
+FEP.US,D,20200723,000000,30.4017,30.5559,30.1437,30.2271,89180.517355288,0
+FEP.US,D,20200724,000000,29.9778,30.0689,29.8216,30.0049,31567.157097974,0
+FEP.US,D,20200727,000000,30.1068,30.4046,30.1068,30.2805,36136.684508349,0
+FEP.US,D,20200728,000000,30.1533,30.4114,30.0495,30.0787,55125.013952634,0
+FEP.US,D,20200729,000000,30.2901,30.584,30.2852,30.5016,89003.220104083,0
+FEP.US,D,20200730,000000,29.776,30.1533,29.5587,30.1155,250522.04674832,0
+FEP.US,D,20200731,000000,30.0418,30.065,29.2686,29.48,98750.44572838,0
+FEP.US,D,20200803,000000,29.7944,30.1339,29.7285,30.0797,128726.05075741,0
+FEP.US,D,20200804,000000,29.9419,30.2901,29.8245,30.2077,80037.33934265,0
+FEP.US,D,20200805,000000,30.7141,30.8431,30.6307,30.6307,33488.564517992,0
+FEP.US,D,20200806,000000,30.6588,30.9159,30.584,30.815,19745.965953788,0
+FEP.US,D,20200807,000000,30.4929,30.7238,30.4929,30.7141,27810.929287596,0
+FEP.US,D,20200810,000000,30.6772,30.7781,30.6025,30.7558,39141.460597057,0
+FEP.US,D,20200811,000000,31.2292,31.2554,30.8936,30.9362,38705.433054853,0
+FEP.US,D,20200812,000000,31.368,31.5881,31.3447,31.4776,102357.2078328,0
+FEP.US,D,20200813,000000,31.5416,31.6813,31.3301,31.4591,42031.818110861,0
+FEP.US,D,20200814,000000,31.1642,31.2195,31.0361,31.1011,44274.834498177,0
+FEP.US,D,20200817,000000,31.4038,31.4679,31.3767,31.4135,24560.823281525,0
+FEP.US,D,20200818,000000,31.5881,31.6075,31.3767,31.4504,15057.89677662,0
+FEP.US,D,20200819,000000,31.5154,31.56,31.1729,31.1729,38100.354645223,0
+FEP.US,D,20200820,000000,30.9159,31.1982,30.9159,31.1545,35313.076928631,0
+FEP.US,D,20200821,000000,30.7412,31.0459,30.7412,31.0274,43645.016937217,0
+FEP.US,D,20200824,000000,31.5785,31.5785,31.3029,31.4591,30038.483705331,0
+FEP.US,D,20200825,000000,31.6531,31.6531,31.3126,31.56,27921.224670612,0
+FEP.US,D,20200826,000000,31.6725,31.9558,31.6725,31.9277,22166.279592307,0
+FEP.US,D,20200827,000000,31.8821,31.8821,31.3941,31.4882,39712.522673608,0
+FEP.US,D,20200828,000000,31.7153,31.8181,31.6085,31.8181,63905.351079089,0
+FEP.US,D,20200831,000000,31.8083,31.8821,31.6531,31.6531,20936.537611578,0
+FEP.US,D,20200901,000000,31.6153,31.7153,31.4232,31.5144,54422.009735653,0
+FEP.US,D,20200902,000000,31.7065,31.9092,31.5891,31.9006,38825.005619618,0
+FEP.US,D,20200903,000000,31.8181,31.8821,30.8867,31.0973,72691.872993375,0
+FEP.US,D,20200904,000000,31.2292,31.3126,30.5394,31.2477,41530.850296414,0
+FEP.US,D,20200908,000000,30.5928,31.0265,30.5928,30.6947,33880.267747395,0
+FEP.US,D,20200909,000000,31.2758,31.5144,31.2292,31.4232,37945.734949406,0
+FEP.US,D,20200910,000000,31.5503,31.5979,30.9159,30.9159,33842.128222427,0
+FEP.US,D,20200911,000000,31.2563,31.3204,30.9905,31.136,43087.355234304,0
+FEP.US,D,20200914,000000,31.4038,31.4504,31.2758,31.3708,11054.277452934,0
+FEP.US,D,20200915,000000,31.625,31.625,31.4038,31.5329,35116.194515957,0
+FEP.US,D,20200916,000000,31.6978,31.8452,31.5503,31.6531,39269.279545599,0
+FEP.US,D,20200917,000000,31.4504,31.7473,31.4504,31.7065,14517.758639232,0
+FEP.US,D,20200918,000000,31.6299,31.69,31.4416,31.56,37716.897799597,0
+FEP.US,D,20200921,000000,30.4929,30.5657,30.0883,30.5657,192087.14050722,0
+FEP.US,D,20200922,000000,30.3629,30.4657,30.0913,30.4657,46195.211120223,0
+FEP.US,D,20200923,000000,30.4114,30.4114,29.8856,29.9419,66029.825699612,0
+FEP.US,D,20200924,000000,29.8671,30.1727,29.7372,29.9952,52951.061029448,0
+FEP.US,D,20200925,000000,29.7847,30.2727,29.7051,30.1641,440675.41025986,0
+FEP.US,D,20200928,000000,30.6238,30.7082,30.551,30.6704,27136.787413835,0
+FEP.US,D,20200929,000000,30.7528,30.9207,30.619,30.7528,31085.774444997,0
+FEP.US,D,20200930,000000,30.8004,31.0585,30.6704,30.6986,90140.190267324,0
+FEP.US,D,20201001,000000,31.0963,31.2816,30.9663,31.2719,123533.92137188,0
+FEP.US,D,20201002,000000,30.8091,31.2767,30.8091,31.169,45479.837327577,0
+FEP.US,D,20201005,000000,31.5678,31.8374,31.5678,31.8219,22336.361257706,0
+FEP.US,D,20201006,000000,31.853,31.8666,31.3825,31.401,38856.960356754,0
+FEP.US,D,20201007,000000,31.6793,31.8181,31.6706,31.7045,35167.734414563,0
+FEP.US,D,20201008,000000,31.9742,32.048,31.9267,32.0101,26903.827072137,0
+FEP.US,D,20201009,000000,32.2508,32.3429,32.1964,32.2963,21580.786344148,0
+FEP.US,D,20201012,000000,32.4642,32.6756,32.4448,32.5757,24253.645485835,0
+FEP.US,D,20201013,000000,32.1673,32.1964,32.0199,32.1489,54996.16420612,0
+FEP.US,D,20201014,000000,32.2789,32.2877,31.9927,32.0655,19190.365846819,0
+FEP.US,D,20201015,000000,31.2913,31.6105,31.2913,31.5862,112688.89590728,0
+FEP.US,D,20201016,000000,31.7521,31.853,31.6609,31.7327,33075.214531174,0
+FEP.US,D,20201019,000000,31.7327,31.8365,31.3825,31.401,28068.628780624,0
+FEP.US,D,20201020,000000,31.7977,31.953,31.6793,31.6793,34617.288297455,0
+FEP.US,D,20201021,000000,31.6134,31.7608,31.3912,31.3912,39706.337885774,0
+FEP.US,D,20201022,000000,31.3747,31.4387,31.2204,31.3961,16881.378389287,0
+FEP.US,D,20201023,000000,31.465,31.4931,31.2438,31.4387,39389.882908336,0
+FEP.US,D,20201026,000000,30.911,31.0051,30.4492,30.6617,69077.895303148,0
+FEP.US,D,20201027,000000,30.4948,30.6054,30.1727,30.1989,26495.63107518,0
+FEP.US,D,20201028,000000,29.2181,29.3636,29.0542,29.0542,76515.10267194,0
+FEP.US,D,20201029,000000,29.1648,29.3306,28.9902,29.2201,62542.636159955,0
+FEP.US,D,20201030,000000,29.2657,29.2657,29.0173,29.193,38935.301002634,0
+FEP.US,D,20201102,000000,29.4869,29.6363,29.3384,29.5528,17841.051301324,0
+FEP.US,D,20201103,000000,30.2368,30.5326,30.2368,30.394,49921.54578941,0
+FEP.US,D,20201104,000000,30.5133,31.0594,30.4948,30.7626,28524.241484298,0
+FEP.US,D,20201105,000000,31.5581,31.72,31.4203,31.5678,35992.372792253,0
+FEP.US,D,20201106,000000,31.7327,31.8443,31.6338,31.7521,43323.407969917,0
+FEP.US,D,20201109,000000,32.5845,32.5845,31.918,31.9646,107190.61952403,0
+FEP.US,D,20201110,000000,32.1868,32.3429,32.1538,32.2061,90555.601850085,0
+FEP.US,D,20201111,000000,32.6019,32.6902,32.5427,32.6301,21992.074735021,0
+FEP.US,D,20201112,000000,32.5379,32.6349,32.2555,32.4002,76507.887086136,0
+FEP.US,D,20201113,000000,32.695,32.9259,32.6621,32.9259,45694.243305776,0
+FEP.US,D,20201116,000000,33.2305,33.2431,33.0356,33.2209,16281.453969517,0
+FEP.US,D,20201117,000000,33.2209,33.3275,33.1287,33.2209,31051.758111917,0
+FEP.US,D,20201118,000000,33.378,33.4896,33.1704,33.183,38476.595905044,0
+FEP.US,D,20201119,000000,33.1665,33.4158,33.1336,33.3974,51285.291506515,0
+FEP.US,D,20201120,000000,33.443,33.4896,33.3577,33.4256,44100.62964089,0
+FEP.US,D,20201123,000000,33.6099,33.6099,33.2587,33.4158,19534.652369505,0
+FEP.US,D,20201124,000000,33.4527,33.7942,33.4527,33.7942,50073.07309131,0
+FEP.US,D,20201125,000000,33.6371,33.8786,33.6371,33.7117,20287.134889147,0
+FEP.US,D,20201127,000000,33.9514,34.1192,33.9514,34.0852,8290.708089701,0
+FEP.US,D,20201130,000000,34.3288,34.3385,33.6749,33.7117,41767.93383,0
+FEP.US,D,20201201,000000,34.1735,34.5422,34.1687,34.5422,27415.102866305,0
+FEP.US,D,20201202,000000,34.1638,34.4034,34.1638,34.3675,43580.076664974,0
+FEP.US,D,20201203,000000,34.515,34.6722,34.4229,34.4588,53634.480084959,0
+FEP.US,D,20201204,000000,34.7081,34.8119,34.5616,34.6256,53923.10351715,0
+FEP.US,D,20201207,000000,34.4965,34.5664,34.4131,34.5063,26935.781809273,0
+FEP.US,D,20201208,000000,34.4684,34.6635,34.4578,34.6082,29474.637214585,0
+FEP.US,D,20201209,000000,34.8671,34.8671,34.4965,34.6635,31643.43614791,0
+FEP.US,D,20201210,000000,34.2376,34.6178,34.2376,34.58,15905.212709696,0
+FEP.US,D,20201211,000000,34.2472,34.3579,34.1367,34.32,34100.858513426,0
+FEP.US,D,20201214,000000,34.7653,34.839,34.5664,34.6256,25747.271747427,0
+FEP.US,D,20201215,000000,34.7653,35.1631,34.6983,35.0797,19621.239399162,0
+FEP.US,D,20201216,000000,35.2814,35.522,35.1669,35.4114,131983.37234928,0
+FEP.US,D,20201217,000000,35.7442,35.8635,35.6927,35.782,124433.80800153,0
+FEP.US,D,20201218,000000,35.7723,35.8266,35.6083,35.7247,1572147.2971167,0
+FEP.US,D,20201221,000000,34.7827,35.4065,34.6567,35.329,87444.65357025,0
+FEP.US,D,20201222,000000,35.2911,35.3202,35.1582,35.2542,42850.271700718,0
+FEP.US,D,20201223,000000,35.6986,35.7985,35.6054,35.7451,20424.231019437,0
+FEP.US,D,20201224,000000,35.8655,36.0343,35.7442,35.9789,66611.195755884,0
+FEP.US,D,20201228,000000,36.2118,36.2826,35.9876,35.9876,17238.034487638,0
+FEP.US,D,20201229,000000,36.5504,36.5775,36.2728,36.3252,55485.793242873,0
+FEP.US,D,20201230,000000,36.5028,36.5775,36.1468,36.1468,85887.117834388,0
+FEP.US,D,20201231,000000,36.0808,36.1177,35.6132,35.6879,77965.435418703,0
+FEP.US,D,20210104,000000,36.8578,36.8957,36.2021,36.4931,115446.28048269,0
+FEP.US,D,20210105,000000,36.5504,36.9345,36.4931,36.7172,40047.532014544,0
+FEP.US,D,20210106,000000,36.9781,37.4758,36.9597,37.2692,152614.79376112,0
+FEP.US,D,20210107,000000,37.2508,37.4196,37.1945,37.307,46980.679174972,0
+FEP.US,D,20210108,000000,37.4952,37.5496,37.1664,37.3633,158328.50692054,0
+FEP.US,D,20210111,000000,36.6978,36.9025,36.6279,36.7531,30337.415117244,0
+FEP.US,D,20210112,000000,36.7822,37.0062,36.624,36.9326,40540.253445213,0
+FEP.US,D,20210113,000000,36.9976,37.0722,36.8676,36.8676,41576.205407186,0
+FEP.US,D,20210114,000000,37.0257,37.2973,37.0257,37.2217,98368.019680726,0
+FEP.US,D,20210115,000000,36.624,36.624,36.2176,36.399,61850.970720668,0
+FEP.US,D,20210119,000000,36.7269,36.7269,36.53,36.6338,73977.278064599,0
+FEP.US,D,20210120,000000,36.8201,37.0257,36.7269,36.9045,117229.56097444,0
+FEP.US,D,20210121,000000,37.2217,37.3342,37.0305,37.2508,104978.52707588,0
+FEP.US,D,20210122,000000,36.8482,37.082,36.7919,36.8676,111514.81701705,0
+FEP.US,D,20210125,000000,36.5212,36.559,36.2923,36.5212,73568.051269671,0
+FEP.US,D,20210126,000000,36.7269,36.7531,36.4931,36.5959,72814.537952056,0
+FEP.US,D,20210127,000000,35.8373,36.1177,35.489,35.7344,72143.488472212,0
+FEP.US,D,20210128,000000,36.1468,36.4795,36.1352,36.1923,95068.435371994,0
+FEP.US,D,20210129,000000,35.9692,36.0614,35.519,35.7442,138087.75794014,0
+FEP.US,D,20210201,000000,36.2681,36.2932,36.0789,36.137,32745.359180098,0
+FEP.US,D,20210202,000000,36.4087,36.6852,36.3525,36.6056,49015.474371923,0
+FEP.US,D,20210203,000000,36.7443,36.8103,36.624,36.7443,33026.767026485,0
+FEP.US,D,20210204,000000,36.5406,36.6697,36.4359,36.5863,30093.115997853,0
+FEP.US,D,20210205,000000,36.8287,37.0722,36.8045,37.0722,34603.887923817,0
+FEP.US,D,20210208,000000,37.1295,37.2217,36.9063,37.0062,25194.764034374,0
+FEP.US,D,20210209,000000,37.0257,37.2508,36.9461,37.0916,50685.367086745,0
+FEP.US,D,20210210,000000,37.2595,37.2973,36.8811,36.886,33824.6046569,0
+FEP.US,D,20210211,000000,37.2886,37.439,37.2139,37.439,26362.658136778,0
+FEP.US,D,20210212,000000,37.3293,37.569,37.3089,37.5215,20748.932380653,0
+FEP.US,D,20210216,000000,38.0181,38.152,37.9327,37.9327,53698.389559229,0
+FEP.US,D,20210217,000000,37.5311,37.5796,37.2857,37.4565,30266.290057168,0
+FEP.US,D,20210218,000000,37.307,37.3904,37.0916,37.3672,16111.372304119,0
+FEP.US,D,20210219,000000,37.5777,37.7455,37.4292,37.5117,30236.396915977,0
+FEP.US,D,20210222,000000,37.373,37.5399,37.2217,37.3817,25251.45792284,0
+FEP.US,D,20210223,000000,36.9326,37.1838,36.6958,37.0257,25825.612393307,0
+FEP.US,D,20210224,000000,37.1566,37.5874,37.0742,37.4002,30742.518720284,0
+FEP.US,D,20210225,000000,37.5874,37.6903,36.8016,36.8016,57376.276723727,0
+FEP.US,D,20210226,000000,36.7724,36.7724,36.4359,36.4844,41157.701430509,0
+FEP.US,D,20210301,000000,36.9141,37.176,36.9141,37.1469,39456.884776523,0
+FEP.US,D,20210302,000000,37.2886,37.3904,37.112,37.2973,28968.515410278,0
+FEP.US,D,20210303,000000,37.2139,37.3439,36.9695,36.9976,60308.896954387,0
+FEP.US,D,20210304,000000,36.9413,37.114,36.3543,36.4746,22114.739693702,0
+FEP.US,D,20210305,000000,36.7822,36.7822,36.1177,36.6153,17631.799312985,0
+FEP.US,D,20210308,000000,36.5309,36.8278,36.5309,36.7172,60571.750437276,0
+FEP.US,D,20210309,000000,37.2886,37.5215,37.2139,37.4661,31373.367079217,0
+FEP.US,D,20210310,000000,37.5311,37.6825,37.4002,37.5496,47124.990891068,0
+FEP.US,D,20210311,000000,37.9424,38.0831,37.7814,38.0181,54642.600501685,0
+FEP.US,D,20210312,000000,37.6252,37.9851,37.6252,37.9056,27715.065076189,0
+FEP.US,D,20210315,000000,37.7746,37.9608,37.5874,37.9608,130193.9070697,0
+FEP.US,D,20210316,000000,38.1579,38.2588,38.0608,38.2141,45340.679601342,0
+FEP.US,D,20210317,000000,37.9327,38.3179,37.8318,38.2141,23818.648741604,0
+FEP.US,D,20210318,000000,38.186,38.3829,37.9143,37.9143,21560.170384706,0
+FEP.US,D,20210319,000000,37.8784,38.1084,37.6087,38.0656,26053.418745144,0
+FEP.US,D,20210322,000000,38.1006,38.344,38.056,38.2073,54954.932287235,0
+FEP.US,D,20210323,000000,38.056,38.1491,37.6999,37.8493,18321.403156328,0
+FEP.US,D,20210324,000000,37.7086,37.8687,37.5399,37.6534,25603.990829303,0
+FEP.US,D,20210325,000000,37.4651,37.8037,37.4088,37.6999,26884.241910667,0
+FEP.US,D,20210326,000000,38.0375,38.3955,38.0007,38.3955,20921.075641996,0
+FEP.US,D,20210329,000000,38.0841,38.1597,37.8882,38.0423,16295.885141127,0
+FEP.US,D,20210330,000000,37.9812,38.1782,37.9434,38.0928,149243.05359434,0
+FEP.US,D,20210331,000000,38.2626,38.3838,38.152,38.1685,92403.822614083,0
+FEP.US,D,20210401,000000,38.5633,38.9679,38.5071,38.9679,72497.052176646,0
+FEP.US,D,20210405,000000,39.2201,39.681,39.2201,39.5306,85754.144895985,0
+FEP.US,D,20210406,000000,39.0901,39.2861,39.0804,39.1648,92004.903798876,0
+FEP.US,D,20210407,000000,39.3045,39.4354,39.2007,39.2666,29387.019386956,0
+FEP.US,D,20210408,000000,39.3618,39.4839,39.2007,39.3705,34211.153896442,0
+FEP.US,D,20210409,000000,39.3433,39.5499,39.3045,39.5499,30217.842552479,0
+FEP.US,D,20210412,000000,39.2958,39.3239,39.1143,39.1648,53519.030712082,0
+FEP.US,D,20210413,000000,39.4083,39.6528,39.3889,39.6528,63544.571788849,0
+FEP.US,D,20210414,000000,39.5112,39.6489,39.4258,39.5858,200211.89012342,0
+FEP.US,D,20210415,000000,39.7285,39.7556,39.5703,39.7556,69111.911636228,0
+FEP.US,D,20210416,000000,40.0477,40.3202,40.0088,40.2251,1566625.3123801,0
+FEP.US,D,20210419,000000,40.3668,40.3842,40.1592,40.2921,36929.368148904,0
+FEP.US,D,20210420,000000,39.8973,39.8973,39.4364,39.5858,31342.443140054,0
+FEP.US,D,20210421,000000,39.1832,39.7459,39.1784,39.6712,104617.74778564,0
+FEP.US,D,20210422,000000,39.774,39.774,39.4122,39.4927,58440.060230947,0
+FEP.US,D,20210423,000000,39.7381,40.1136,39.7381,40.0748,52937.660655811,0
+FEP.US,D,20210426,000000,40.2155,40.3105,40.199,40.2067,28584.02776668,0
+FEP.US,D,20210427,000000,40.1398,40.361,40.1233,40.3008,23120.798514484,0
+FEP.US,D,20210428,000000,40.2542,40.4774,40.1233,40.4686,269581.50125267,0
+FEP.US,D,20210429,000000,40.4784,40.4832,40.0844,40.2824,70973.532773864,0
+FEP.US,D,20210430,000000,40.0748,40.1495,39.6372,39.6896,24096.964194074,0
+FEP.US,D,20210503,000000,40.1039,40.3755,40.1039,40.3755,31307.396009001,0
+FEP.US,D,20210504,000000,39.6333,39.7789,39.2619,39.5024,69838.624206568,0
+FEP.US,D,20210505,000000,40.0379,40.2824,39.9845,40.2824,62156.086920413,0
+FEP.US,D,20210506,000000,40.2348,40.5026,40.1282,40.4978,94909.692484288,0
+FEP.US,D,20210507,000000,40.5909,41.0973,40.5909,41.0614,29810.677353494,0
+FEP.US,D,20210510,000000,41.2486,41.3146,40.9197,41.042,27291.407109652,0
+FEP.US,D,20210511,000000,40.263,40.6287,40.2155,40.4686,58537.986038298,0
+FEP.US,D,20210512,000000,40.2727,40.4589,39.8973,39.9623,107346.27001782,0
+FEP.US,D,20210513,000000,39.9719,40.3571,39.9719,40.2446,46781.735166354,0
+FEP.US,D,20210514,000000,40.5909,40.976,40.5453,40.9382,38999.210476905,0
+FEP.US,D,20210517,000000,40.8829,41.0323,40.7878,41.0139,44002.70383354,0
+FEP.US,D,20210518,000000,41.3331,41.3331,41.0517,41.1167,53181.959775202,0
+FEP.US,D,20210519,000000,40.4503,40.817,40.3105,40.6287,29180.859792533,0
+FEP.US,D,20210520,000000,40.8635,41.1545,40.8266,41.1545,20464.43214035,0
+FEP.US,D,20210521,000000,41.1458,41.1545,40.976,41.1167,34113.228089092,0
+FEP.US,D,20210524,000000,41.2486,41.4805,41.1875,41.4077,56472.266902185,0
+FEP.US,D,20210525,000000,41.5494,41.5494,41.3204,41.3515,25623.575990773,0
+FEP.US,D,20210526,000000,41.2583,41.399,41.2118,41.2302,29224.153307363,0
+FEP.US,D,20210527,000000,41.5872,41.7647,41.5872,41.7647,19691.333661266,0
+FEP.US,D,20210528,000000,41.7453,41.952,41.6794,41.7744,23669.183035648,0
+FEP.US,D,20210601,000000,42.4128,42.4972,42.2712,42.3933,49576.228468752,0
+FEP.US,D,20210602,000000,42.2808,42.4691,42.21,42.4691,21723.036464299,0
+FEP.US,D,20210603,000000,42.1208,42.1595,42.0276,42.0742,23970.176043504,0
+FEP.US,D,20210604,000000,42.3749,42.4691,42.2867,42.4593,37951.919737239,0
+FEP.US,D,20210607,000000,42.5729,42.7329,42.5409,42.7329,24620.609563908,0
+FEP.US,D,20210608,000000,42.5729,42.6756,42.5156,42.5816,27889.269933477,0
+FEP.US,D,20210609,000000,42.5447,42.5447,42.3468,42.4972,28619.074897732,0
+FEP.US,D,20210610,000000,42.44,42.5816,42.3604,42.4225,78390.124183214,0
+FEP.US,D,20210611,000000,42.5156,42.5816,42.3652,42.5816,26867.749143113,0
+FEP.US,D,20210614,000000,42.4972,42.6049,42.4593,42.5612,33617.414264506,0
+FEP.US,D,20210615,000000,42.3749,42.3749,42.2712,42.3381,19882.031286107,0
+FEP.US,D,20210616,000000,42.1595,42.2245,41.6988,41.8676,24922.633369737,0
+FEP.US,D,20210617,000000,41.3806,41.4039,40.9664,41.2118,25940.030968212,0
+FEP.US,D,20210618,000000,40.4221,40.4221,40.2067,40.2921,25548.327738809,0
+FEP.US,D,20210621,000000,40.5628,40.9576,40.5628,40.9479,12359.267685629,0
+FEP.US,D,20210622,000000,40.8072,41.1264,40.751,41.107,83847.168647577,0
+FEP.US,D,20210623,000000,40.9664,41.0565,40.7364,40.8635,65729.863489728,0
+FEP.US,D,20210624,000000,41.0828,41.2166,40.9876,41.1681,23685.675803202,0
+FEP.US,D,20210625,000000,41.2166,41.3127,41.1118,41.2923,33123.662035863,0
+FEP.US,D,20210628,000000,41.0352,41.0352,40.7199,40.8635,31176.484666543,0
+FEP.US,D,20210629,000000,40.8829,40.978,40.8586,40.9295,412850.04980064,0
+FEP.US,D,20210630,000000,40.6637,40.782,40.4823,40.6637,147184.55004404,0
+FEP.US,D,20210701,000000,40.816,40.9391,40.749,40.9391,109258.40025609,0
+FEP.US,D,20210702,000000,40.911,41.074,40.816,41.0158,63319.857830928,0
+FEP.US,D,20210706,000000,41.0914,41.0914,40.6199,40.7393,95411.691096708,0
+FEP.US,D,20210707,000000,40.9585,41.0255,40.7296,40.9566,174659.43919271,0
+FEP.US,D,20210708,000000,40.2251,40.3726,40.1117,40.3115,45883.910132645,0
+FEP.US,D,20210709,000000,40.8829,41.1972,40.7801,41.1205,50297.787049231,0
+FEP.US,D,20210712,000000,41.0779,41.3873,41.0517,41.2826,70242.697011636,0
+FEP.US,D,20210713,000000,41.1109,41.2108,40.9489,40.9489,36486.125020895,0
+FEP.US,D,20210714,000000,41.2962,41.3204,41.1205,41.1399,69848.932186289,0
+FEP.US,D,20210715,000000,40.7771,40.8887,40.5967,40.749,34224.55427008,0
+FEP.US,D,20210716,000000,40.7393,40.7548,40.3494,40.3969,84479.047804482,0
+FEP.US,D,20210719,000000,39.5014,39.5014,39.2056,39.4054,32069.155710393,0
+FEP.US,D,20210720,000000,39.2142,39.7866,39.1677,39.7401,25442.155547681,0
+FEP.US,D,20210721,000000,40.4201,40.6539,40.3687,40.6442,40744.351443692,0
+FEP.US,D,20210722,000000,40.978,40.9876,40.6684,40.8537,27948.025417887,0
+FEP.US,D,20210723,000000,41.0828,41.2341,41.0041,41.1497,67472.942860569,0
+FEP.US,D,20210726,000000,41.2361,41.5504,41.2361,41.5504,112297.19267788,0
+FEP.US,D,20210727,000000,41.2263,41.3592,41.1109,41.2544,41149.455046732,0
+FEP.US,D,20210728,000000,41.2544,41.4824,41.2021,41.4067,71748.692848892,0
+FEP.US,D,20210729,000000,41.7492,41.8258,41.6629,41.7492,68302.73522812,0
+FEP.US,D,20210730,000000,41.7881,41.8724,41.5504,41.5688,176172.65061578,0
+FEP.US,D,20210802,000000,41.9781,42.0723,41.7298,41.7298,110313.93737954,0
+FEP.US,D,20210803,000000,41.9879,42.1305,41.8753,42.0732,36508.802576282,0
+FEP.US,D,20210804,000000,42.2353,42.2828,42.047,42.0539,32289.746476425,0
+FEP.US,D,20210805,000000,42.1305,42.2575,42.1305,42.1595,43734.69636079,0
+FEP.US,D,20210806,000000,42.1401,42.1974,41.9685,41.9685,25244.242337036,0
+FEP.US,D,20210809,000000,41.9976,42.0635,41.9403,41.95,12461.316684868,0
+FEP.US,D,20210810,000000,42.0257,42.1693,42.0257,42.0926,20865.412551502,0
+FEP.US,D,20210811,000000,42.3972,42.5505,42.3497,42.5505,69087.172484898,0
+FEP.US,D,20210812,000000,42.4836,42.5796,42.407,42.4933,32455.704949935,0
+FEP.US,D,20210813,000000,42.6456,42.7979,42.5971,42.7979,25691.608656932,0
+FEP.US,D,20210816,000000,42.3972,42.503,42.2673,42.503,23902.143377345,0
+FEP.US,D,20210817,000000,42.111,42.1595,41.8064,41.95,63797.117292017,0
+FEP.US,D,20210818,000000,42.017,42.1877,41.8918,41.9587,37286.024247254,0
+FEP.US,D,20210819,000000,41.2826,41.4591,41.2166,41.3786,22813.620718794,0
+FEP.US,D,20210820,000000,41.2263,41.5688,41.2263,41.4824,24573.19285719,0
+FEP.US,D,20210823,000000,41.8258,42.0539,41.7899,41.9879,40555.715414795,0
+FEP.US,D,20210824,000000,41.9587,42.1295,41.9161,41.9587,39667.167562834,0
+FEP.US,D,20210825,000000,42.1024,42.2362,42.0072,42.2062,25231.872761371,0
+FEP.US,D,20210826,000000,42.1218,42.1548,41.9355,42.0257,19279.014472421,0
+FEP.US,D,20210827,000000,42.0539,42.5505,42.0539,42.5117,39321.850242176,0
+FEP.US,D,20210830,000000,42.5602,42.6165,42.4253,42.5796,70408.655485146,0
+FEP.US,D,20210831,000000,42.5117,42.5311,42.2896,42.3594,47985.707197782,0
+FEP.US,D,20210901,000000,42.4836,42.6738,42.4836,42.57,20988.077510184,0
+FEP.US,D,20210902,000000,42.8077,42.9046,42.7543,42.8648,27170.803746914,0
+FEP.US,D,20210903,000000,42.7319,42.8173,42.6738,42.7407,21851.886210813,0
+FEP.US,D,20210907,000000,42.6834,42.6931,42.4942,42.503,27760.420186963,0
+FEP.US,D,20210908,000000,42.2547,42.2924,41.9695,42.0781,24710.288987481,0
+FEP.US,D,20210909,000000,41.9879,42.2158,41.9675,41.9976,22486.857761635,0
+FEP.US,D,20210910,000000,42.1693,42.2255,41.8064,41.8064,41373.13820668,0
+FEP.US,D,20210913,000000,42.1877,42.1877,41.9966,42.1401,26946.089788994,0
+FEP.US,D,20210914,000000,42.3972,42.3972,41.952,42.0072,30833.22894183,0
+FEP.US,D,20210915,000000,42.017,42.1877,41.9452,42.1877,34548.224833324,0
+FEP.US,D,20210916,000000,42.017,42.111,41.854,42.111,17841.051301324,0
+FEP.US,D,20210917,000000,41.9112,41.9112,41.3097,41.4261,29467.421628781,0
+FEP.US,D,20210920,000000,40.2446,40.4832,40.0398,40.2931,69864.39415587,0
+FEP.US,D,20210921,000000,40.749,40.9391,40.5773,40.5773,34990.43716336,0
+FEP.US,D,20210922,000000,41.1778,41.5115,41.1526,41.3592,25918.384210797,0
+FEP.US,D,20210923,000000,41.56,41.8569,41.56,41.7133,28259.326405465,0
+FEP.US,D,20210924,000000,41.2923,41.4067,41.2632,41.3204,21829.208655427,0
+FEP.US,D,20210927,000000,41.2157,41.4077,41.2157,41.2632,32446.427768186,0
+FEP.US,D,20210928,000000,40.7461,40.7461,40.3639,40.4201,54332.330312079,0
+FEP.US,D,20210929,000000,40.4104,40.458,40.1524,40.1621,124787.37170597,0
+FEP.US,D,20210930,000000,40.296,40.3687,40.0165,40.1339,50140.074959497,0
+FEP.US,D,20211001,000000,40.2581,40.4104,39.9797,40.3154,99200.904442193,0
+FEP.US,D,20211004,000000,40.2581,40.3319,39.9322,40.066,58816.301490768,0
+FEP.US,D,20211005,000000,40.1427,40.5065,40.0903,40.3639,30202.380582897,0
+FEP.US,D,20211006,000000,39.6926,39.9515,39.5538,39.8944,60654.214275045,0
+FEP.US,D,20211007,000000,40.0758,40.2911,40.0563,40.0758,85418.104757077,0
+FEP.US,D,20211008,000000,40.2581,40.2581,40.0641,40.0758,43345.054727332,0
+FEP.US,D,20211011,000000,40.0282,40.2193,39.9429,39.971,54208.634555425,0
+FEP.US,D,20211012,000000,40.0748,40.2503,40.0641,40.2387,38306.514239645,0
+FEP.US,D,20211013,000000,40.6442,40.8606,40.5637,40.8606,112944.53380437,0
+FEP.US,D,20211014,000000,41.1768,41.2826,41.1118,41.1962,34305.987309877,0
+FEP.US,D,20211015,000000,41.4552,41.5989,41.4456,41.5989,57656.653772142,0
+FEP.US,D,20211018,000000,41.3301,41.465,41.2351,41.4067,61024.270747034,0
+FEP.US,D,20211019,000000,41.5891,41.7414,41.5891,41.7414,29010.778127135,0
+FEP.US,D,20211020,000000,41.6842,41.8278,41.4999,41.7987,42661.635671821,0
+FEP.US,D,20211021,000000,41.5989,41.7318,41.561,41.722,41257.688833804,0
+FEP.US,D,20211022,000000,41.8375,42.048,41.7803,41.9335,24993.758429812,0
+FEP.US,D,20211025,000000,41.952,42.0577,41.9141,42.048,22035.368249849,0
+FEP.US,D,20211026,000000,42.2013,42.211,41.952,42.0674,77210.891303116,0
+FEP.US,D,20211027,000000,42.1149,42.1994,41.9597,42.048,31607.358218887,0
+FEP.US,D,20211028,000000,42.0101,42.3546,42.0092,42.2401,57513.372854018,0
+FEP.US,D,20211029,000000,41.8947,41.8947,41.6212,41.7608,225264.40403764,0
+FEP.US,D,20211101,000000,42.048,42.1915,41.9811,42.1915,59175.019185064,0
+FEP.US,D,20211102,000000,42.0296,42.0684,41.8937,41.9714,15727.915458493,0
+FEP.US,D,20211103,000000,42.0034,42.47,41.9811,42.3643,34356.49641051,0
+FEP.US,D,20211104,000000,42.3546,42.3837,42.1634,42.3167,26249.270359845,0
+FEP.US,D,20211105,000000,42.2401,42.2401,42.0402,42.1915,32840.192593533,0
+FEP.US,D,20211108,000000,42.3643,42.4797,42.3167,42.4031,25020.559177088,0
+FEP.US,D,20211109,000000,42.566,42.5845,42.1974,42.3362,121639.31469914,0
+FEP.US,D,20211110,000000,42.0732,42.1994,41.7414,41.7414,32575.2775147,0
+FEP.US,D,20211111,000000,42.1538,42.2867,42.0781,42.1829,37675.665880713,0
+FEP.US,D,20211112,000000,42.1915,42.3546,42.1722,42.2401,34780.154377049,0
+FEP.US,D,20211115,000000,42.3837,42.4225,42.0868,42.1634,23426.945512201,0
+FEP.US,D,20211116,000000,42.0771,42.1625,41.9316,41.952,33853.467000119,0
+FEP.US,D,20211117,000000,42.0101,42.0868,41.9335,42.0868,32283.561688592,0
+FEP.US,D,20211118,000000,42.0296,42.1344,41.8375,42.0383,44463.470527074,0
+FEP.US,D,20211119,000000,41.722,41.7414,41.4689,41.5125,153510.55719889,0
+FEP.US,D,20211122,000000,41.5794,41.7987,41.4552,41.5125,50635.888784084,0
+FEP.US,D,20211123,000000,41.2351,41.2351,40.8702,41.0624,25797.78084806,0
+FEP.US,D,20211124,000000,40.554,40.8839,40.554,40.8839,26088.465876195,0
+FEP.US,D,20211126,000000,40.1815,40.1834,39.7497,39.9322,57200.010270497,0
+FEP.US,D,20211129,000000,40.4395,40.4628,40.1339,40.3445,36158.331265763,0
+FEP.US,D,20211130,000000,40.5259,40.6879,39.7799,39.9419,245908.19502514,0
+FEP.US,D,20211201,000000,40.5443,40.6694,39.7216,39.7314,52810.872505241,0
+FEP.US,D,20211202,000000,39.903,40.2581,39.903,40.1339,45310.78646015,0
+FEP.US,D,20211203,000000,40.2106,40.2106,39.5471,39.7497,33372.084347143,0
+FEP.US,D,20211206,000000,39.903,40.0758,39.8119,39.9613,135591.16525168,0
+FEP.US,D,20211207,000000,40.6307,40.9585,40.6307,40.8897,68850.088951312,0
+FEP.US,D,20211208,000000,41.0333,41.0905,40.9226,41.0527,29527.207911163,0
+FEP.US,D,20211209,000000,40.9372,40.9372,40.6976,40.7267,38636.369590721,0
+FEP.US,D,20211210,000000,40.784,40.8131,40.6044,40.7558,47184.777173451,0
+FEP.US,D,20211213,000000,40.7073,40.7141,40.3202,40.3639,16925.702702088,0
+FEP.US,D,20211214,000000,40.1718,40.2678,39.903,40.066,31064.127687583,0
+FEP.US,D,20211215,000000,40.1815,40.6403,39.971,40.6307,40184.628144834,0
+FEP.US,D,20211216,000000,40.7461,40.7461,40.3416,40.4968,21224.130245797,0
+FEP.US,D,20211217,000000,40.0088,40.1669,39.8555,39.8749,23762.98565111,0
+FEP.US,D,20211220,000000,39.7692,39.8866,39.6305,39.8866,89692.823947427,0
+FEP.US,D,20211221,000000,40.3347,40.487,40.1912,40.4346,57441.21699597,0
+FEP.US,D,20211222,000000,40.6598,41.043,40.5734,41.043,79150.853086633,0
+FEP.US,D,20211223,000000,41.0527,41.3437,41.0527,41.2564,77035.655647857,0
+FEP.US,D,20211227,000000,41.4699,41.7696,41.4699,41.7696,20415.984635661,0
+FEP.US,D,20211228,000000,41.8763,41.9345,41.7851,41.8569,34082.304149928,0
+FEP.US,D,20211229,000000,41.8375,42.0315,41.7773,42.0315,96388.88757427,0
+FEP.US,D,20211230,000000,41.8763,41.9345,41.7017,41.7017,126212.9653014,0
+FEP.US,D,20211231,000000,41.8375,41.9636,41.7017,41.7696,36130.499720517,0
+FEP.US,D,20220103,000000,42.0994,42.2255,41.8676,42.2255,245973.13529738,0
+FEP.US,D,20220104,000000,42.3711,42.439,42.1169,42.1383,126981.94058859,0
+FEP.US,D,20220105,000000,42.4292,42.4972,41.7696,41.8181,71999.176756116,0
+FEP.US,D,20220106,000000,41.7793,41.8278,41.5571,41.6629,38290.021472092,0
+FEP.US,D,20220107,000000,41.7114,41.9636,41.6153,41.8569,88256.922372274,0
+FEP.US,D,20220110,000000,41.0818,41.1982,40.7811,41.1109,89735.086664283,0
+FEP.US,D,20220111,000000,41.3437,41.7414,41.2273,41.6629,200375.78700098,0
+FEP.US,D,20220112,000000,42.1479,42.3419,42.08,42.2934,52265.580377993,0
+FEP.US,D,20220113,000000,42.439,42.5262,41.9248,41.9345,51009.037649988,0
+FEP.US,D,20220114,000000,41.6725,41.8375,41.4242,41.6919,36806.703190222,0
+FEP.US,D,20220118,000000,41.1399,41.2369,40.8858,40.975,88991.881326391,0
+FEP.US,D,20220119,000000,41.3534,41.4019,41.0051,41.072,48650.571889795,0
+FEP.US,D,20220120,000000,41.1303,41.2855,40.6646,40.6646,48922.702554433,0
+FEP.US,D,20220121,000000,40.297,40.297,39.841,39.8798,47664.098230483,0
+FEP.US,D,20220124,000000,38.639,39.1241,37.9987,39.0464,102307.72953014,0
+FEP.US,D,20220125,000000,38.6099,39.1619,38.4867,38.8718,134309.88337234,0
+FEP.US,D,20220126,000000,39.647,39.6663,38.8475,39.095,352968.93400469,0
+FEP.US,D,20220127,000000,39.3559,39.4985,38.8825,39.0271,69197.467867914,0
+FEP.US,D,20220128,000000,38.8913,39.2686,38.7457,39.2686,114988.60618307,0
+FEP.US,D,20220131,000000,39.2589,39.9283,39.2589,39.8895,72579.516014415,0
+FEP.US,D,20220201,000000,40.2485,40.393,40.0263,40.3551,58587.464340959,0
+FEP.US,D,20220202,000000,40.878,40.9169,40.6355,40.7713,67521.390365258,0
+FEP.US,D,20220203,000000,40.5579,40.6646,40.3066,40.3066,69752.037176911,0
+FEP.US,D,20220204,000000,40.0156,40.3455,39.8991,40.1611,40549.530626963,0
+FEP.US,D,20220207,000000,40.0156,40.2581,39.9574,40.0059,128180.75863017,0
+FEP.US,D,20220208,000000,39.9186,40.2155,39.7944,40.1999,114222.72328979,0
+FEP.US,D,20220209,000000,40.878,41.0041,40.8295,40.9362,53070.633594213,0
+FEP.US,D,20220210,000000,40.3842,41.0914,40.3842,40.5385,87361.158934509,0
+FEP.US,D,20220211,000000,40.5385,40.6549,39.7342,39.8216,41126.777491346,0
+FEP.US,D,20220214,000000,39.3948,39.4238,38.9582,39.2201,61175.798048934,0
+FEP.US,D,20220215,000000,39.8895,40.1514,39.8313,40.0932,50675.059107024,0
+FEP.US,D,20220216,000000,39.9671,40.394,39.9564,40.2581,25157.655307379,0
+FEP.US,D,20220217,000000,39.841,39.8643,39.4433,39.5499,47135.298870789,0
+FEP.US,D,20220218,000000,39.3948,39.4918,39.0464,39.1241,36478.90943509,0
+FEP.US,D,20220222,000000,38.6681,38.9349,38.2315,38.5128,44948.976371939,0
+FEP.US,D,20220223,000000,38.8136,38.8136,37.9783,38.154,178136.32075265,0
+FEP.US,D,20220224,000000,35.9052,37.1101,35.8955,37.0005,148005.06522984,0
+FEP.US,D,20220225,000000,37.6795,38.2994,37.5602,38.2994,86435.502355552,0
+FEP.US,D,20220228,000000,37.2624,37.8299,37.0781,37.2139,71786.83237386,0
+FEP.US,D,20220301,000000,37.175,37.175,35.9683,36.1962,49937.007758991,0
+FEP.US,D,20220302,000000,36.496,36.9616,36.3378,36.7192,88484.728724112,0
+FEP.US,D,20220303,000000,36.6522,36.6522,35.4114,35.6044,465627.93677078,0
+FEP.US,D,20220304,000000,34.2861,34.2957,33.6952,34.0639,116417.29217241,0
+FEP.US,D,20220307,000000,33.9766,33.996,32.4448,32.8619,214258.5740894,0
+FEP.US,D,20220308,000000,33.7729,34.5674,33.1422,33.6565,224627.37089087,0
+FEP.US,D,20220309,000000,34.8973,35.7878,34.7615,35.3435,201805.5037883,0
+FEP.US,D,20220310,000000,34.8196,35.0524,34.6935,34.7905,76525.410651661,0
+FEP.US,D,20220311,000000,35.392,35.392,34.6159,34.7032,107599.84631897,0
+FEP.US,D,20220314,000000,35.6433,35.9022,35.3775,35.5754,57947.338800278,0
+FEP.US,D,20220315,000000,35.6142,35.7102,35.2785,35.6336,41618.468124043,0
+FEP.US,D,20220316,000000,36.5843,37.2527,36.4291,37.2527,39060.02755726,0
+FEP.US,D,20220317,000000,36.9907,37.5922,36.8647,37.4176,38700.279064992,0
+FEP.US,D,20220318,000000,36.9616,37.7765,36.9616,37.6699,59182.234770868,0
+FEP.US,D,20220321,000000,37.728,37.7669,37.3138,37.4758,37780.807273868,0
+FEP.US,D,20220322,000000,37.8929,38.0666,37.8348,37.989,24223.752344644,0
+FEP.US,D,20220323,000000,37.34,37.5215,37.243,37.3061,141467.74449069,0
+FEP.US,D,20220324,000000,37.2333,37.3332,37.1169,37.2915,33109.230864254,0
+FEP.US,D,20220325,000000,37.3982,37.514,37.1682,37.4661,70784.896744967,0
+FEP.US,D,20220328,000000,37.3982,37.5243,37.1634,37.4467,91165.834249576,0
+FEP.US,D,20220329,000000,38.4847,38.6012,38.1452,38.4168,24581.439240967,0
+FEP.US,D,20220330,000000,38.3878,38.5527,38.3004,38.378,575180.11444893,0
+FEP.US,D,20220331,000000,38.0191,38.0191,37.4855,37.4855,285040.37844044,0
+FEP.US,D,20220401,000000,37.7378,37.9221,37.6505,37.9027,123258.69831333,0
+FEP.US,D,20220404,000000,37.7959,37.9512,37.7572,37.8736,84546.049672669,0
+FEP.US,D,20220405,000000,37.6893,37.8102,37.2673,37.3886,271457.55356192,0
+FEP.US,D,20220406,000000,36.7288,36.9475,36.5269,36.7192,110304.66019779,0
+FEP.US,D,20220407,000000,36.9907,37.0392,36.5639,36.8356,78918.923542907,0
+FEP.US,D,20220408,000000,36.8258,37.048,36.7579,36.9616,65721.617105951,0
+FEP.US,D,20220411,000000,36.8356,36.9131,36.4767,36.5542,44077.952085504,0
+FEP.US,D,20220412,000000,36.69,36.7789,36.2728,36.3893,96032.231475919,0
+FEP.US,D,20220413,000000,36.5833,37.0005,36.5833,36.8937,36596.420403911,0
+FEP.US,D,20220414,000000,36.8937,36.9278,36.6997,36.7482,59313.146113327,0
+FEP.US,D,20220418,000000,36.69,36.8841,36.559,36.593,47960.968046452,0
+FEP.US,D,20220419,000000,36.6415,36.9326,36.627,36.8258,78141.701871934,0
+FEP.US,D,20220420,000000,37.1071,37.1654,36.9326,37.049,159095.42061179,0
+FEP.US,D,20220421,000000,37.505,37.5437,36.6609,36.6609,35146.087657149,0
+FEP.US,D,20220422,000000,36.6221,36.6221,35.9791,36.0206,57338.137198759,0
+FEP.US,D,20220425,000000,35.3804,35.458,34.9995,35.4483,93788.184290631,0
+FEP.US,D,20220426,000000,35.1766,35.2057,34.3618,34.4684,56854.692949839,0
+FEP.US,D,20220427,000000,34.5461,34.7982,34.3811,34.5558,47043.557851272,0
+FEP.US,D,20220428,000000,34.7207,34.9244,34.3666,34.8371,53282.977976469,0
+FEP.US,D,20220429,000000,35.0312,35.1282,34.5267,34.5461,43419.272181324,0
+FEP.US,D,20220502,000000,34.4684,34.6043,33.9816,34.3618,110453.09510577,0
+FEP.US,D,20220503,000000,34.7401,34.8759,34.603,34.7497,59503.843738168,0
+FEP.US,D,20220504,000000,34.7692,35.3416,34.4029,35.264,37207.683601374,0
+FEP.US,D,20220505,000000,34.8371,34.8371,33.7894,33.9931,126401.6013303,0
+FEP.US,D,20220506,000000,33.702,33.8598,33.4587,33.6147,63383.767305199,0
+FEP.US,D,20220509,000000,33.0181,33.0715,32.5455,32.567,35080.116586933,0
+FEP.US,D,20220510,000000,33.1781,33.1781,32.6398,32.7998,41385.507782345,0
+FEP.US,D,20220511,000000,33.2266,33.5856,32.7564,32.7998,54811.651369111,0
+FEP.US,D,20220512,000000,32.4893,32.8387,32.2954,32.4603,48493.890598034,0
+FEP.US,D,20220513,000000,32.9259,33.4595,32.9066,33.3237,34113.228089092,0
+FEP.US,D,20220516,000000,33.5081,33.8281,33.3432,33.6438,45558.177973457,0
+FEP.US,D,20220517,000000,34.4782,34.7012,34.3024,34.5848,54644.662097629,0
+FEP.US,D,20220518,000000,34.3326,34.3909,33.7455,33.799,24287.661818915,0
+FEP.US,D,20220519,000000,33.7215,34.3027,33.7215,34.0901,45254.092571684,0
+FEP.US,D,20220520,000000,34.6333,34.6333,33.8754,34.2454,27975.856963134,0
+FEP.US,D,20220523,000000,34.8953,35.2446,34.8953,35.1766,19556.299126919,0
+FEP.US,D,20220524,000000,35.1087,35.1572,34.8808,35.0797,46461.156997028,0
+FEP.US,D,20220525,000000,34.8565,35.4043,34.8565,35.2833,28795.341350963,0
+FEP.US,D,20220526,000000,35.3027,35.7005,35.2931,35.584,759050.76432044,0
+FEP.US,D,20220527,000000,35.652,35.8266,35.6035,35.7005,362767.69952759,0
+FEP.US,D,20220531,000000,35.7005,35.8072,35.5259,35.6035,77784.014975611,0
+FEP.US,D,20220601,000000,35.7102,35.7102,35.0699,35.2348,39413.591261695,0
+FEP.US,D,20220602,000000,35.5162,36.1177,35.5065,36.0109,43883.131268774,0
+FEP.US,D,20220603,000000,35.6035,35.7573,35.5363,35.6811,17498.826374583,0
+FEP.US,D,20220606,000000,36.0594,36.1177,35.8072,35.8655,30394.10900571,0
+FEP.US,D,20220607,000000,35.5453,36.0304,35.5453,36.0304,39515.640260934,0
+FEP.US,D,20220608,000000,35.6229,35.7199,35.4311,35.4483,16324.747484346,0
+FEP.US,D,20220609,000000,35.0893,35.1572,34.5073,34.5946,22631.16947773,0
+FEP.US,D,20220610,000000,33.6245,33.6438,33.411,33.4983,21183.929124885,0
+FEP.US,D,20220613,000000,32.5282,32.5961,32.1208,32.1984,103208.64695777,0
+FEP.US,D,20220614,000000,32.2759,32.3633,31.723,31.9461,89584.590160356,0
+FEP.US,D,20220615,000000,32.5088,32.8629,32.1401,32.7416,55159.030285714,0
+FEP.US,D,20220616,000000,31.6939,31.9558,31.5484,31.655,31797.025045755,0
+FEP.US,D,20220617,000000,31.8201,31.985,31.4626,31.5969,21457.090587495,0
+FEP.US,D,20220621,000000,32.3827,32.3837,32.1015,32.1789,108151.32323404,0
+FEP.US,D,20220622,000000,31.4999,31.9752,31.4999,31.655,47538.340877886,0
+FEP.US,D,20220623,000000,31.2573,31.2573,30.7432,31.0245,33812.235081235,0
+FEP.US,D,20220624,000000,31.3128,31.9092,31.2879,31.78,31906.632263828,0
+FEP.US,D,20220627,000000,31.8396,32.0683,31.7899,31.8496,19115.610753768,0
+FEP.US,D,20220628,000000,32.2174,32.3247,31.7303,31.7701,37455.611787972,0
+FEP.US,D,20220629,000000,31.78,31.78,31.3724,31.3923,41605.274684472,0
+FEP.US,D,20220630,000000,30.6865,31.1799,30.5325,31.1339,59202.863302284,0
+FEP.US,D,20220701,000000,30.6965,30.9947,30.4281,30.9748,61662.481673664,0
+FEP.US,D,20220705,000000,29.4638,29.6726,29.2153,29.6229,29945.979418912,0
+FEP.US,D,20220706,000000,29.4737,29.5329,29.1954,29.4042,30422.813409928,0
+FEP.US,D,20220707,000000,29.9907,30.2202,29.9907,30.1696,111810.52904106,0
+FEP.US,D,20220708,000000,30.3585,30.4684,30.1386,30.3784,97687.591488588,0
+FEP.US,D,20220711,000000,29.931,29.9907,29.7322,29.8416,38410.285748888,0
+FEP.US,D,20220712,000000,29.7223,30.0656,29.7223,29.7963,120462.95342235,0
+FEP.US,D,20220713,000000,29.4638,29.9112,29.4638,29.8018,16460.832478892,0
+FEP.US,D,20220714,000000,28.8674,29.101,28.7034,29.0463,88156.947541572,0
+FEP.US,D,20220715,000000,29.434,29.6328,29.1856,29.5931,90662.840941616,0
+FEP.US,D,20220718,000000,30.3088,30.4731,30.0354,30.0503,35617.688366904,0
+FEP.US,D,20220719,000000,30.7263,31.1255,30.6666,31.0643,57485.657347296,0
+FEP.US,D,20220720,000000,30.9251,30.9801,30.5672,30.6965,16336.091097276,0
+FEP.US,D,20220721,000000,30.5474,31.0146,30.5474,30.9152,50636.953105024,0
+FEP.US,D,20220722,000000,31.0245,31.1935,30.6974,30.7959,27377.71532806,0
+FEP.US,D,20220725,000000,31.283,31.2918,31.0582,31.2134,74582.268480876,0
+FEP.US,D,20220726,000000,30.7561,30.7859,30.5535,30.607,59700.822849864,0
+FEP.US,D,20220727,000000,30.935,31.3985,30.8132,31.3641,54275.578728452,0
+FEP.US,D,20220728,000000,31.3525,31.6209,31.1836,31.6209,22359.892654668,0
+FEP.US,D,20220729,000000,31.7402,32.1876,31.6905,32.1279,21707.012358952,0
+FEP.US,D,20220801,000000,32.118,32.2188,31.8993,32.0186,46640.198998892,0
+FEP.US,D,20220802,000000,31.8595,31.9084,31.5631,31.5911,32592.709862716,0
+FEP.US,D,20220803,000000,31.8198,31.9635,31.6228,31.9115,34630.8230817,0
+FEP.US,D,20220804,000000,31.8993,32.0285,31.8198,31.9689,52681.102197312,0
+FEP.US,D,20220805,000000,31.442,31.8102,31.442,31.7701,23966.440932416,0
+FEP.US,D,20220808,000000,32.0583,32.1478,31.8407,31.9148,19507.942518528,0
+FEP.US,D,20220809,000000,31.949,32.0037,31.7502,31.7999,22705.949390764,0
+FEP.US,D,20220810,000000,32.5355,32.7194,32.4421,32.6051,30300.08398608,0
+FEP.US,D,20220811,000000,32.8138,32.8967,32.5489,32.5703,14426.743175444,0
+FEP.US,D,20220812,000000,32.6846,32.774,32.5054,32.7542,76065.081355892,0
+FEP.US,D,20220815,000000,32.2571,32.3151,32.1677,32.2671,10632.190824996,0
+FEP.US,D,20220816,000000,32.3466,32.589,32.3466,32.5156,14942.810342936,0
+FEP.US,D,20220817,000000,31.9887,32.1876,31.8695,32.0086,48813.113388332,0
+FEP.US,D,20220818,000000,32.0484,32.0484,31.8336,31.8695,16698.243495516,0
+FEP.US,D,20220819,000000,31.4917,31.5056,31.2156,31.2531,19993.8303195,0
+FEP.US,D,20220822,000000,30.7859,30.7859,30.4679,30.5672,26824.42694186,0
+FEP.US,D,20220823,000000,30.7164,31.0344,30.7164,30.8356,51760.631518452,0
+FEP.US,D,20220824,000000,30.6468,30.8736,30.5971,30.7561,46640.198998892,0
+FEP.US,D,20220825,000000,30.8655,31.1438,30.8356,31.1438,191296.94458144,0
+FEP.US,D,20220826,000000,31.2432,31.2432,30.2294,30.2491,81245.872608492,0
+FEP.US,D,20220829,000000,30.4181,30.6269,30.2988,30.4778,33153.040101104,0
+FEP.US,D,20220830,000000,30.6368,30.6468,30.09,30.1398,83875.501411268,0
+FEP.US,D,20220831,000000,30.0205,30.2243,29.931,29.931,30857.396287816,0
+FEP.US,D,20220901,000000,29.3843,29.4413,29.1159,29.3843,41763.21336926,0
+FEP.US,D,20220902,000000,29.8217,30.0802,29.106,29.1855,56148.71141046,0
+FEP.US,D,20220906,000000,29.6825,29.7024,29.3346,29.3545,21570.199230728,0
+FEP.US,D,20220907,000000,29.2948,29.8258,29.2948,29.7919,33865.273150976,0
+FEP.US,D,20220908,000000,29.3545,29.6925,29.2849,29.6645,32630.937060308,0
+FEP.US,D,20220909,000000,30.3187,30.5474,30.3187,30.5076,22947.384322924,0
+FEP.US,D,20220912,000000,31.1637,31.3128,31.0981,31.1736,23283.38127018,0
+FEP.US,D,20220913,000000,30.4977,30.6368,29.9609,29.9807,29137.172396176,0
+FEP.US,D,20220914,000000,29.9112,30.0454,29.8018,29.9112,46416.871686644,0
+FEP.US,D,20220915,000000,29.6925,29.9035,29.6109,29.6925,21824.71188838,0
+FEP.US,D,20220916,000000,29.3048,29.5334,29.2556,29.444,37115.59092518,0
+FEP.US,D,20220919,000000,29.0364,29.6627,29.0364,29.603,54859.046481172,0
+FEP.US,D,20220920,000000,28.9569,28.9867,28.5735,28.768,27188.591297868,0
+FEP.US,D,20220921,000000,28.9569,29.096,28.43,28.4897,37075.35176982,0
+FEP.US,D,20220922,000000,28.5692,28.5692,28.271,28.4334,45615.106516096,0
+FEP.US,D,20220923,000000,27.32,27.4,26.74,26.92,128924,0
+FEP.US,D,20220926,000000,26.61,26.85,26.29,26.38,39455,0
+FEP.US,D,20220927,000000,26.56,26.6799,25.945,26.16,43619,0
+FEP.US,D,20220928,000000,25.98,26.9101,25.92,26.87,72708,0
+FEP.US,D,20220929,000000,26.13,26.31,25.75,26.28,357347,0
+FEP.US,D,20220930,000000,26.3,26.735,26.21,26.38,177551,0
+FEP.US,D,20221003,000000,26.91,27.37,26.8,27.28,249978,0
+FEP.US,D,20221004,000000,28,28.47,28,28.4,99589,0
+FEP.US,D,20221005,000000,27.72,28.03,27.46,27.87,90887,0
+FEP.US,D,20221006,000000,27.47,27.57,27.24,27.2791,65234,0
+FEP.US,D,20221007,000000,27.11,27.165,26.73,26.84,92224,0
+FEP.US,D,20221010,000000,27.06,27.06,26.7006,26.91,84792,0
+FEP.US,D,20221011,000000,26.64,26.94,26.34,26.41,77830,0
+FEP.US,D,20221012,000000,26.25,26.375,26.1406,26.26,42350,0
+FEP.US,D,20221013,000000,26.13,27.34,26.08,27.25,50979,0
+FEP.US,D,20221014,000000,27.36,27.36,26.67,26.67,56565,0
+FEP.US,D,20221017,000000,27.59,27.81,27.59,27.7066,21963,0
+FEP.US,D,20221018,000000,28.19,28.21,27.78,27.96,23036,0
+FEP.US,D,20221019,000000,27.49,27.6275,27.27,27.42,64471,0
+FEP.US,D,20221020,000000,27.59,27.9147,27.4,27.5,49716,0
+FEP.US,D,20221021,000000,27.23,27.992,27.15,27.97,54226,0
+FEP.US,D,20221024,000000,28.1,28.2953,28.07,28.1901,69440,0
+FEP.US,D,20221025,000000,28.32,28.87,28.32,28.83,35437,0
+FEP.US,D,20221026,000000,28.93,29.4,28.9,29.24,24053,0
+FEP.US,D,20221027,000000,29.16,29.4428,29.04,29.08,35277,0
+FEP.US,D,20221028,000000,28.91,29.2,28.86,29.19,25441,0
+FEP.US,D,20221031,000000,28.91,29.02,28.841,28.88,16650,0
+FEP.US,D,20221101,000000,29.59,29.595,29.08,29.26,43918,0
+FEP.US,D,20221102,000000,29.12,29.55,28.64,28.65,39312,0
+FEP.US,D,20221103,000000,28.11,28.4099,28.1073,28.27,32211,0
+FEP.US,D,20221104,000000,29.2,29.64,29.11,29.6,39523,0
+FEP.US,D,20221107,000000,29.91,30.02,29.78,29.91,90449,0
+FEP.US,D,20221108,000000,29.93,30.2788,29.86,30.05,73231,0
+FEP.US,D,20221109,000000,29.8,29.98,29.59,29.6,31955,0
+FEP.US,D,20221110,000000,30.81,31.17,30.5753,31.17,23604,0
+FEP.US,D,20221111,000000,31.56,32.02,31.496,31.96,25079,0
+FEP.US,D,20221114,000000,31.6,31.81,31.46,31.48,45783,0
+FEP.US,D,20221115,000000,32.05,32.1,31.31,31.63,32394,0
+FEP.US,D,20221116,000000,31.53,31.5794,31.38,31.51,28259,0
+FEP.US,D,20221117,000000,31.09,31.47,31.0765,31.42,18402,0
+FEP.US,D,20221118,000000,31.6,31.6685,31.48,31.55,15813,0
+FEP.US,D,20221121,000000,31.28,31.36,31.0977,31.31,52462,0
+FEP.US,D,20221122,000000,31.55,31.85,31.55,31.81,22080,0
+FEP.US,D,20221123,000000,31.83,32.17,31.83,32.12,19617,0
+FEP.US,D,20221125,000000,32.22,32.44,32.2174,32.44,6498,0
+FEP.US,D,20221128,000000,32.15,32.16,31.71,31.73,28650,0
+FEP.US,D,20221129,000000,31.94,32.13,31.91,31.97,20504,0
+FEP.US,D,20221130,000000,32.16,32.59,31.81,32.42,42476,0
+FEP.US,D,20221201,000000,32.83,32.8645,32.52,32.7,55632,0
+FEP.US,D,20221202,000000,32.56,32.91,32.53,32.8398,32660,0
+FEP.US,D,20221205,000000,32.85,32.88,32.36,32.44,66320,0
+FEP.US,D,20221206,000000,32.52,32.57,32.1508,32.23,28311,0
+FEP.US,D,20221207,000000,32.28,32.38,32.1038,32.26,31819,0
+FEP.US,D,20221208,000000,32.24,32.39,32.16,32.32,28210,0
+FEP.US,D,20221209,000000,32.37,32.57,32.3205,32.34,31089,0
+FEP.US,D,20221212,000000,32.3,32.35,32.1403,32.33,37834,0
+FEP.US,D,20221213,000000,33.28,33.28,32.71,32.82,35729,0
+FEP.US,D,20221214,000000,32.83,33.0904,32.671,32.87,78035,0
+FEP.US,D,20221215,000000,32.55,32.55,32.015,32.12,52389,0
+FEP.US,D,20221216,000000,31.81,31.93,31.622,31.74,48221,0
+FEP.US,D,20221219,000000,31.95,31.98,31.7124,31.78,36821,0
+FEP.US,D,20221220,000000,31.8,32.01,31.752,31.93,32812,0
+FEP.US,D,20221221,000000,32.24,32.44,32.16,32.355,372488,0
+FEP.US,D,20221222,000000,32.21,32.21,31.8499,32.08,15996,0
+FEP.US,D,20221223,000000,32.14,32.39,32.09,32.38,46348,0
+FEP.US,D,20221227,000000,32.39,32.51,32.33,32.4,37019,0
+FEP.US,D,20221228,000000,32.53,32.58,32.09,32.15,32523,0
+FEP.US,D,20221229,000000,32.41,32.6516,32.39,32.56,133746,0
+FEP.US,D,20221230,000000,32.37,32.48,32.18,32.18,88568,0
+FEP.US,D,20230103,000000,32.73,32.88,32.46,32.58,53089,0
+FEP.US,D,20230104,000000,32.99,33.19,32.8652,33.11,71753,0
+FEP.US,D,20230105,000000,32.89,33.05,32.84,32.92,44032,0
+FEP.US,D,20230106,000000,33.13,33.7999,32.95,33.75,74896,0
+FEP.US,D,20230109,000000,34.05,34.25,33.91,33.98,26080,0
+FEP.US,D,20230110,000000,33.95,34.09,33.79,34.065,172876,0
+FEP.US,D,20230111,000000,34.21,34.35,34.11,34.25,35906,0
+FEP.US,D,20230112,000000,34.77,35.04,34.4552,35.04,209353,0
+FEP.US,D,20230113,000000,34.68,35.07,34.68,35.04,41390,0
+FEP.US,D,20230117,000000,35.26,35.4,35.07,35.19,65624,0
+FEP.US,D,20230118,000000,35.68,35.68,35.09,35.1249,41366,0
+FEP.US,D,20230119,000000,34.8682,35.05,34.752,34.99,36834,0
+FEP.US,D,20230120,000000,34.9,35.28,34.89,35.25,34454,0
+FEP.US,D,20230123,000000,35.23,35.55,35.23,35.5142,238843,0
+FEP.US,D,20230124,000000,35.27,35.53,35.22,35.47,43760,0
+FEP.US,D,20230125,000000,35.22,35.6256,35.22,35.6,42060,0
+FEP.US,D,20230126,000000,35.64,35.8543,35.44,35.799,33764,0
+FEP.US,D,20230127,000000,35.72,35.99,35.69,35.9332,209077,0
+FEP.US,D,20230130,000000,35.7,35.8,35.54,35.55,85998,0
+FEP.US,D,20230131,000000,35.46,35.7775,35.3601,35.75,51692,0
+FEP.US,D,20230201,000000,35.89,36.4799,35.72,36.3233,89320,0
+FEP.US,D,20230202,000000,36.51,36.513,36.134,36.37,49950,0
+FEP.US,D,20230203,000000,35.89,36.162,35.79,35.83,42911,0
+FEP.US,D,20230206,000000,35.47,35.4799,35.2,35.37,25171,0
+FEP.US,D,20230207,000000,35.19,35.68,35.11,35.595,98415,0
+FEP.US,D,20230208,000000,35.78,35.78,35.46,35.55,17081,0
+FEP.US,D,20230209,000000,35.991,36.04,35.5897,35.685,14287,0
+FEP.US,D,20230210,000000,35.33,35.3747,35.1488,35.3231,19339,0
+FEP.US,D,20230213,000000,35.36,35.6452,35.36,35.58,20353,0
+FEP.US,D,20230214,000000,35.57,35.8795,35.4733,35.85,37140,0
+FEP.US,D,20230215,000000,35.39,35.75,35.39,35.75,153466,0
+FEP.US,D,20230216,000000,35.45,35.8983,35.45,35.64,13424,0
+FEP.US,D,20230217,000000,35.61,35.8864,35.5282,35.81,64717,0
+FEP.US,D,20230221,000000,35.51,35.64,35.2901,35.3355,38853,0
+FEP.US,D,20230222,000000,35.16,35.2299,34.97,35.03,20985,0
+FEP.US,D,20230223,000000,35.26,35.3408,34.97,35.2986,68466,0
+FEP.US,D,20230224,000000,34.73,34.7599,34.62,34.725,8982,0
+FEP.US,D,20230227,000000,35.23,35.385,35.1601,35.37,25023,0
+FEP.US,D,20230228,000000,35.49,35.5423,35.19,35.23,15055,0
+FEP.US,D,20230301,000000,35.52,35.52,35.295,35.41,15785,0
+FEP.US,D,20230302,000000,35,35.45,35,35.39,115317,0
+FEP.US,D,20230303,000000,35.62,35.92,35.52,35.91,105181,0
+FEP.US,D,20230306,000000,35.91,36.0299,35.81,35.88,70517,0
+FEP.US,D,20230307,000000,35.77,35.77,35.06,35.08,26478,0
+FEP.US,D,20230308,000000,35.09,35.3636,35.09,35.21,17563,0
+FEP.US,D,20230309,000000,34.98,35.09,34.63,34.65,8207,0
+FEP.US,D,20230310,000000,34.68,34.775,34.31,34.33,19539,0
+FEP.US,D,20230313,000000,33.65,34.045,33.59,33.85,49026,0
+FEP.US,D,20230314,000000,34.39,34.5,34.23,34.45,44661,0
+FEP.US,D,20230315,000000,32.67,32.9699,32.4401,32.94,53897,0
+FEP.US,D,20230316,000000,32.47,33.2812,32.47,33.26,27271,0
+FEP.US,D,20230317,000000,32.8,32.8,32.4211,32.6763,42744,0
+FEP.US,D,20230320,000000,33.03,33.409,32.99,33.32,23514,0
+FEP.US,D,20230321,000000,34.12,34.28,33.975,34.16,24315,0
+FEP.US,D,20230322,000000,34.02,34.4003,33.77,33.78,22201,0
+FEP.US,D,20230323,000000,34.05,34.1901,33.46,33.59,35046,0
+FEP.US,D,20230324,000000,32.9,33.1056,32.73,33.05,30880,0
+FEP.US,D,20230327,000000,33.4,33.5199,33.31,33.5,15935,0
+FEP.US,D,20230328,000000,33.3919,33.64,33.3919,33.53,13981,0
+FEP.US,D,20230329,000000,33.98,34.14,33.9481,34.14,31799,0
+FEP.US,D,20230330,000000,34.75,34.85,34.65,34.75,52176,0
+FEP.US,D,20230331,000000,34.82,34.9232,34.7042,34.755,22557,0
+FEP.US,D,20230403,000000,34.78,35.09,34.78,35.08,28136,0
+FEP.US,D,20230404,000000,35.17,35.17,34.9072,35.02,20431,0
+FEP.US,D,20230405,000000,34.59,34.66,34.42,34.49,19130,0
+FEP.US,D,20230406,000000,34.61,34.97,34.56,34.84,60991,0
+FEP.US,D,20230410,000000,34.6,34.92,34.6,34.92,27020,0
+FEP.US,D,20230411,000000,34.9401,35.13,34.9401,35.0638,24228,0
+FEP.US,D,20230412,000000,35.46,35.5,35.2559,35.37,45585,0
+FEP.US,D,20230413,000000,35.62,35.81,35.5947,35.7731,59876,0
+FEP.US,D,20230414,000000,35.84,35.92,35.52,35.74,21602,0
+FEP.US,D,20230417,000000,35.65,35.72,35.5,35.72,26586,0
+FEP.US,D,20230418,000000,35.9,35.97,35.7713,35.92,15762,0
+FEP.US,D,20230419,000000,35.67,35.74,35.6101,35.66,28737,0
+FEP.US,D,20230420,000000,35.35,35.4803,35.295,35.37,18403,0
+FEP.US,D,20230421,000000,35.2,35.48,35.1255,35.44,26912,0
+FEP.US,D,20230424,000000,35.5,35.56,35.45,35.51,18889,0
+FEP.US,D,20230425,000000,35.11,35.11,34.69,34.69,15116,0
+FEP.US,D,20230426,000000,35.12,35.1367,34.8645,34.96,17098,0
+FEP.US,D,20230427,000000,35.04,35.28,34.95,35.255,20543,0
+FEP.US,D,20230428,000000,35.08,35.44,35.08,35.43,13081,0
+FEP.US,D,20230501,000000,35.49,35.5321,35.33,35.4105,25896,0
+FEP.US,D,20230502,000000,35.04,35.04,34.65,34.87,26921,0
+FEP.US,D,20230503,000000,34.82,35.1432,34.78,34.84,27840,0
+FEP.US,D,20230504,000000,34.6,34.7046,34.4453,34.56,12407,0
+FEP.US,D,20230505,000000,34.85,35.35,34.85,35.31,10751,0
+FEP.US,D,20230508,000000,35.31,35.39,35.28,35.35,15267,0
+FEP.US,D,20230509,000000,34.86,35.11,34.86,35.04,13939,0
+FEP.US,D,20230510,000000,35.23,35.23,34.8,35.02,24757,0
+FEP.US,D,20230511,000000,34.63,34.67,34.44,34.63,34994,0
+FEP.US,D,20230512,000000,34.71,34.75,34.46,34.61,21330,0
+FEP.US,D,20230515,000000,34.75,34.94,34.71,34.94,13631,0
+FEP.US,D,20230516,000000,34.74,34.77,34.485,34.52,15575,0
+FEP.US,D,20230517,000000,34.62,34.86,34.49,34.8,21704,0
+FEP.US,D,20230518,000000,34.59,34.75,34.51,34.72,12208,0
+FEP.US,D,20230519,000000,34.85,34.8502,34.6711,34.78,14908,0
+FEP.US,D,20230522,000000,34.87,34.9899,34.8099,34.92,22218,0
+FEP.US,D,20230523,000000,34.68,34.76,34.4301,34.47,16023,0
+FEP.US,D,20230524,000000,34.06,34.06,33.83,33.85,17361,0
+FEP.US,D,20230525,000000,33.69,33.72,33.5088,33.64,422164,0
+FEP.US,D,20230526,000000,33.82,34.03,33.82,34.01,22913,0
+FEP.US,D,20230530,000000,33.99,34,33.5819,33.7012,12581,0
+FEP.US,D,20230531,000000,33.28,33.31,33.03,33.2704,13616,0
+FEP.US,D,20230601,000000,33.34,33.76,33.34,33.715,9990,0
+FEP.US,D,20230602,000000,34.28,34.38,34.1887,34.26,11150,0
+FEP.US,D,20230605,000000,34.19,34.23,33.9901,34.065,15505,0
+FEP.US,D,20230606,000000,33.84,34.22,33.84,34.14,10987,0
+FEP.US,D,20230607,000000,34.33,34.42,34.16,34.22,7138,0
+FEP.US,D,20230608,000000,34.63,34.74,34.5763,34.72,19963,0
+FEP.US,D,20230609,000000,34.56,34.62,34.5269,34.61,11333,0
+FEP.US,D,20230612,000000,34.72,34.79,34.64,34.76,9341,0
+FEP.US,D,20230613,000000,35.06,35.24,35.06,35.18,13468,0
+FEP.US,D,20230614,000000,35.42,35.496,35.1325,35.24,20366,0
+FEP.US,D,20230615,000000,35.2,35.63,35.2,35.59,31596,0
+FEP.US,D,20230616,000000,35.81,35.81,35.5629,35.63,13743,0
+FEP.US,D,20230620,000000,35.04,35.04,34.8533,34.99,26580,0
+FEP.US,D,20230621,000000,34.73,35.0338,34.73,34.89,11618,0
+FEP.US,D,20230622,000000,34.64,34.74,34.61,34.7015,9531,0
+FEP.US,D,20230623,000000,34.02,34.27,34.0007,34.16,20144,0
+FEP.US,D,20230626,000000,34.3291,34.4,34.23,34.305,19614,0
+FEP.US,D,20230627,000000,33.47,33.8,33.41,33.74,22692,0
+FEP.US,D,20230628,000000,33.79,33.93,33.7071,33.85,20677,0
+FEP.US,D,20230629,000000,33.76,33.94,33.76,33.92,39437,0
+FEP.US,D,20230630,000000,34.4,34.4899,34.3033,34.42,24193,0
+FEP.US,D,20230703,000000,34.41,34.6,34.41,34.6,8427,0
+FEP.US,D,20230705,000000,34.31,34.31,34.06,34.1295,15268,0
+FEP.US,D,20230706,000000,33.56,33.56,33.194,33.37,17437,0
+FEP.US,D,20230707,000000,33.61,34.07,33.61,33.9,21633,0
+FEP.US,D,20230710,000000,33.92,34.16,33.92,34.16,39625,0
+FEP.US,D,20230711,000000,34.4417,34.7299,34.42,34.68,18229,0
+FEP.US,D,20230712,000000,35.46,35.67,35.3301,35.615,28543,0
+FEP.US,D,20230713,000000,35.96,36.13,35.96,36.05,8902,0
+FEP.US,D,20230714,000000,35.94,35.965,35.68,35.68,8213,0
+FEP.US,D,20230717,000000,35.53,35.7087,35.5114,35.7,17017,0
+FEP.US,D,20230718,000000,35.71,36.02,35.71,35.951,22519,0
+FEP.US,D,20230719,000000,36.04,36.096,35.945,36.04,70601,0
+FEP.US,D,20230720,000000,36.0697,36.2,35.869,35.96,18144,0
+FEP.US,D,20230721,000000,35.719,35.8596,35.69,35.79,20194,0
+FEP.US,D,20230724,000000,35.7,35.81,35.6401,35.74,15401,0
+FEP.US,D,20230725,000000,35.64,35.87,35.623,35.83,24590,0
+FEP.US,D,20230726,000000,35.65,36.07,35.65,36.05,14782,0
+FEP.US,D,20230727,000000,36.24,36.24,35.68,35.72,12386,0
+FEP.US,D,20230728,000000,35.91,36.15,35.861,35.94,7036,0
+FEP.US,D,20230731,000000,36.1,36.215,35.9916,36.08,9681,0
+FEP.US,D,20230801,000000,35.72,35.72,35.54,35.68,34466,0
+FEP.US,D,20230802,000000,35.25,35.269,34.9774,35.065,17129,0
+FEP.US,D,20230803,000000,34.89,35.08,34.79,34.965,23114,0
+FEP.US,D,20230804,000000,35.26,35.56,35.1101,35.13,12016,0
+FEP.US,D,20230807,000000,35.3884,35.47,35.2,35.39,5785,0
+FEP.US,D,20230808,000000,34.8,35.074,34.66,35.04,6160,0
+FEP.US,D,20230809,000000,35.19,35.34,35.0597,35.12,14849,0
+FEP.US,D,20230810,000000,35.47,35.6086,35.0901,35.15,20016,0
+FEP.US,D,20230811,000000,34.87,34.9724,34.76,34.805,10921,0
+FEP.US,D,20230814,000000,34.5465,34.81,34.44,34.71,5914,0
+FEP.US,D,20230815,000000,34.61,34.61,34.31,34.31,14997,0
+FEP.US,D,20230816,000000,34.44,34.5259,34.17,34.17,16035,0
+FEP.US,D,20230817,000000,34.34,34.34,33.98,33.98,11454,0
+FEP.US,D,20230818,000000,33.65,33.99,33.65,33.91,12278,0
+FEP.US,D,20230821,000000,34.11,34.21,33.89,34.14,7125,0
+FEP.US,D,20230822,000000,34.25,34.25,33.99,34.02,15392,0
+FEP.US,D,20230823,000000,33.9,34.21,33.85,34.1,15506,0
+FEP.US,D,20230824,000000,33.91,33.92,33.5413,33.56,7957,0
+FEP.US,D,20230825,000000,33.88,33.9546,33.5874,33.822,14536,0
+FEP.US,D,20230828,000000,34.03,34.22,34.03,34.185,28012,0
+FEP.US,D,20230829,000000,34.24,34.85,34.24,34.78,735224,0
+FEP.US,D,20230830,000000,34.91,34.9707,34.75,34.845,27224,0
+FEP.US,D,20230831,000000,34.72,34.7285,34.468,34.52,14326,0
+FEP.US,D,20230901,000000,34.78,34.78,34.3314,34.45,17890,0
+FEP.US,D,20230905,000000,34.32,34.32,34.02,34.08,27269,0
+FEP.US,D,20230906,000000,33.97,34.0019,33.77,33.88,16913,0
+FEP.US,D,20230907,000000,33.78,33.78,33.61,33.655,19853,0
+FEP.US,D,20230908,000000,33.63,33.8064,33.62,33.65,15629,0
+FEP.US,D,20230911,000000,34.05,34.16,34.0049,34.16,14920,0
+FEP.US,D,20230912,000000,34.0536,34.09,33.93,34,16862,0
+FEP.US,D,20230913,000000,33.95,34.0299,33.7719,33.9,13946,0
+FEP.US,D,20230914,000000,34,34.24,33.98,34.17,19006,0
+FEP.US,D,20230915,000000,34.29,34.4301,34.17,34.22,12470,0
+FEP.US,D,20230918,000000,33.95,34,33.8512,33.96,14425,0
+FEP.US,D,20230919,000000,34.015,34.075,33.89,34.03,13180,0
+FEP.US,D,20230920,000000,34.3,34.4602,33.97,33.97,8865,0
+FEP.US,D,20230921,000000,33.77,33.79,33.58,33.58,9224,0
+FEP.US,D,20230922,000000,33.51,33.6048,33.32,33.32,13534,0
+FEP.US,D,20230925,000000,32.98,33.1899,32.87,33.16,8438,0
+FEP.US,D,20230926,000000,32.89,32.9703,32.66,32.73,17708,0
+FEP.US,D,20230927,000000,32.8,32.8,32.4319,32.67,28615,0
+FEP.US,D,20230928,000000,32.67,33.0999,32.665,33,74068,0
+FEP.US,D,20230929,000000,33.42,33.42,32.9476,33.01,26993,0
+FEP.US,D,20231002,000000,32.77,32.77,32.23,32.31,40077,0
+FEP.US,D,20231003,000000,31.92,31.9701,31.72,31.78,34546,0
+FEP.US,D,20231004,000000,31.92,31.92,31.54,31.81,170955,0
+FEP.US,D,20231005,000000,31.87,32.0385,31.7842,31.98,30690,0
+FEP.US,D,20231006,000000,31.95,32.4799,31.78,32.38,42770,0
+FEP.US,D,20231009,000000,31.98,32.31,31.97,32.3,40687,0
+FEP.US,D,20231010,000000,32.76,33,32.76,32.8511,25998,0
+FEP.US,D,20231011,000000,33.035,33.06,32.76,32.945,44393,0
+FEP.US,D,20231012,000000,32.88,32.88,32.44,32.58,117909,0
+FEP.US,D,20231013,000000,32.44,32.51,32.1375,32.18,21008,0
+FEP.US,D,20231016,000000,32.46,32.61,32.43,32.61,12470,0
+FEP.US,D,20231017,000000,32.29,32.72,32.29,32.5701,15073,0
+FEP.US,D,20231018,000000,32.29,32.29,31.95,32,16077,0
+FEP.US,D,20231019,000000,31.77,31.87,31.5784,31.61,22427,0
+FEP.US,D,20231020,000000,31.4313,31.4523,31.23,31.23,19818,0
+FEP.US,D,20231023,000000,31.14,31.5184,31.11,31.3,21450,0
+FEP.US,D,20231024,000000,31.31,31.43,31.18,31.3,69704,0
+FEP.US,D,20231025,000000,31.14,31.2591,30.992,31,16020,0
+FEP.US,D,20231026,000000,31,31.05,30.7681,30.9106,26631,0
+FEP.US,D,20231027,000000,31.22,31.22,30.76,30.88,22632,0
+FEP.US,D,20231030,000000,31.1607,31.3799,31.16,31.37,12475,0
+FEP.US,D,20231031,000000,31.478,31.5043,31.3639,31.45,9607,0
+FEP.US,D,20231101,000000,31.47,31.66,31.3922,31.66,16880,0
+FEP.US,D,20231102,000000,32.28,32.35,32.14,32.32,17874,0
+FEP.US,D,20231103,000000,32.63,32.7355,32.598,32.64,23418,0
+FEP.US,D,20231106,000000,32.75,32.75,32.48,32.56,13550,0
+FEP.US,D,20231107,000000,32.32,32.3799,32.2517,32.32,13717,0
+FEP.US,D,20231108,000000,32.47,32.5699,32.3855,32.494,56324,0
+FEP.US,D,20231109,000000,32.7,32.77,32.3912,32.4309,50381,0
+FEP.US,D,20231110,000000,32.48,32.69,32.3,32.69,23001,0
+FEP.US,D,20231113,000000,32.65,32.953,32.65,32.93,31599,0
+FEP.US,D,20231114,000000,33.57,33.96,33.57,33.91,25972,0
+FEP.US,D,20231115,000000,34.02,34.17,33.99,34.12,50811,0
+FEP.US,D,20231116,000000,33.88,33.9775,33.6841,33.77,31627,0
+FEP.US,D,20231117,000000,34.15,34.39,34.12,34.39,23703,0
+FEP.US,D,20231120,000000,34.42,34.6164,34.395,34.57,21700,0
+FEP.US,D,20231121,000000,34.39,34.39,34.2037,34.26,19127,0
+FEP.US,D,20231122,000000,34.18,34.2387,34.09,34.2387,21012,0
+FEP.US,D,20231124,000000,34.5,34.67,34.49,34.67,33905,0
+FEP.US,D,20231127,000000,34.61,34.6398,34.5005,34.58,19170,0
+FEP.US,D,20231128,000000,34.68,34.9,34.65,34.79,36666,0
+FEP.US,D,20231129,000000,34.94,35.0799,34.8643,34.94,30578,0
+FEP.US,D,20231130,000000,34.9,34.95,34.76,34.835,30194,0
+FEP.US,D,20231201,000000,34.93,35.3099,34.0925,35.28,20192,0
+FEP.US,D,20231204,000000,34.96,35.01,34.831,34.96,19153,0
+FEP.US,D,20231205,000000,34.87,34.98,34.8,34.84,69850,0
+FEP.US,D,20231206,000000,35.12,35.14,34.87,34.9,30181,0
+FEP.US,D,20231207,000000,34.85,35.05,34.7956,34.98,71025,0
+FEP.US,D,20231208,000000,34.88,35.1552,34.88,35.13,21975,0
+FEP.US,D,20231211,000000,35.02,35.16,35,35.09,26167,0
+FEP.US,D,20231212,000000,35.05,35.15,34.9097,35.1,33563,0
+FEP.US,D,20231213,000000,35.13,35.59,34.8667,35.54,32425,0
+FEP.US,D,20231214,000000,36.06,36.2451,35.9,36.16,29837,0
+FEP.US,D,20231215,000000,35.84,35.88,35.63,35.63,76524,0
+FEP.US,D,20231218,000000,35.85,35.92,35.69,35.7924,29988,0
+FEP.US,D,20231219,000000,36.07,36.26,36.03,36.2196,69086,0
+FEP.US,D,20231220,000000,36.15,36.28,35.79,35.79,23926,0
+FEP.US,D,20231221,000000,36.17,36.37,36.055,36.33,19740,0
+FEP.US,D,20231222,000000,36.24,36.32,36.1,36.195,22501,0
+FEP.US,D,20231226,000000,36.34,36.48,36.14,36.435,11167,0
+FEP.US,D,20231227,000000,36.4,36.67,36.365,36.59,15623,0
+FEP.US,D,20231228,000000,36.35,36.46,36.2418,36.3,23528,0
+FEP.US,D,20231229,000000,36.43,36.44,36.23,36.32,27318,0
+FEP.US,D,20240102,000000,36.08,36.22,35.9602,36,21669,0
+FEP.US,D,20240103,000000,35.57,35.705,35.45,35.65,20316,0
+FEP.US,D,20240104,000000,35.92,36.17,35.92,36.03,17191,0
+FEP.US,D,20240105,000000,35.95,36.34,35.93,36.07,18834,0
+FEP.US,D,20240108,000000,36.23,36.45,36.14,36.41,43425,0
+FEP.US,D,20240109,000000,36.02,36.02,35.8701,35.97,17073,0
+FEP.US,D,20240110,000000,35.97,36.125,35.93,36.11,16189,0
+FEP.US,D,20240111,000000,36.07,36.07,35.625,35.87,18274,0
+FEP.US,D,20240112,000000,36.03,36.0981,35.8001,35.9,26195,0
+FEP.US,D,20240116,000000,35.22,35.31,35.0608,35.12,27994,0
+FEP.US,D,20240117,000000,34.68,34.87,34.6119,34.84,50739,0
+FEP.US,D,20240118,000000,34.98,35.09,34.8685,35.09,34689,0
+FEP.US,D,20240119,000000,34.91,35.09,34.79,35.06,15143,0
+FEP.US,D,20240122,000000,35.17,35.255,35.1188,35.1611,31149,0
+FEP.US,D,20240123,000000,35.16,35.175,35.009,35.16,11072,0
+FEP.US,D,20240124,000000,35.61,35.65,35.45,35.46,18518,0
+FEP.US,D,20240125,000000,35.51,35.58,35.3216,35.53,46403,0
+FEP.US,D,20240126,000000,35.79,35.79,35.66,35.7047,40236,0
+FEP.US,D,20240129,000000,35.48,35.69,35.4001,35.6646,68636,0
+FEP.US,D,20240130,000000,35.64,35.7814,35.59,35.74,22657,0
+FEP.US,D,20240131,000000,35.88,35.9389,35.4341,35.4716,22972,0
+FEP.US,D,20240201,000000,35.56,35.71,35.3401,35.6832,64848,0
+FEP.US,D,20240202,000000,35.47,35.51,35.3101,35.46,16656,0
+FEP.US,D,20240205,000000,35.11,35.1594,34.8732,35.03,32970,0
+FEP.US,D,20240206,000000,35.21,35.42,35.21,35.42,19021,0
+FEP.US,D,20240207,000000,35.23,35.2409,35.07,35.15,20041,0
+FEP.US,D,20240208,000000,35.1462,35.2,35.045,35.12,17046,0
+FEP.US,D,20240209,000000,35.1,35.23,35.0335,35.19,11434,0
+FEP.US,D,20240212,000000,35.25,35.458,35.25,35.38,19149,0
+FEP.US,D,20240213,000000,34.79,34.9,34.56,34.69,13432,0
+FEP.US,D,20240214,000000,35.07,35.1804,34.9515,35.16,20687,0
+FEP.US,D,20240215,000000,35.22,35.55,35.22,35.47,9013,0
+FEP.US,D,20240216,000000,35.52,35.6466,35.485,35.57,7600,0
+FEP.US,D,20240220,000000,35.64,35.7309,35.54,35.62,10760,0
+FEP.US,D,20240221,000000,35.68,35.85,35.64,35.85,11875,0
+FEP.US,D,20240222,000000,36.22,36.25,36.0501,36.185,11160,0
+FEP.US,D,20240223,000000,36.2,36.27,36.1567,36.25,6809,0
+FEP.US,D,20240226,000000,36.24,36.25,36.0441,36.2,8978,0
+FEP.US,D,20240227,000000,36.18,36.35,36.18,36.28,14630,0
+FEP.US,D,20240228,000000,36.1652,36.3099,36.11,36.27,9535,0
+FEP.US,D,20240229,000000,36.3,36.3,35.9011,36.1418,10160,0
+FEP.US,D,20240301,000000,36.29,36.47,36.14,36.47,103635,0
+FEP.US,D,20240304,000000,36.2991,36.4787,36.1144,36.31,12885,0
+FEP.US,D,20240305,000000,36.26,36.3874,36.17,36.2923,8853,0
+FEP.US,D,20240306,000000,36.61,36.66,36.4901,36.5558,9307,0
+FEP.US,D,20240307,000000,36.77,36.9699,36.77,36.89,15766,0
+FEP.US,D,20240308,000000,36.985,37.03,36.74,36.8027,12145,0
+FEP.US,D,20240311,000000,36.7,36.85,36.6336,36.8072,8051,0
+FEP.US,D,20240312,000000,37.02,37.2499,36.97,37.21,25329,0
+FEP.US,D,20240313,000000,37.23,37.355,37.23,37.25,13183,0
+FEP.US,D,20240314,000000,37.22,37.22,36.87,36.9837,9062,0
+FEP.US,D,20240315,000000,37.27,37.3399,37.1507,37.26,7629,0
+FEP.US,D,20240318,000000,37.21,37.21,36.99,37,26090,0
+FEP.US,D,20240319,000000,37.11,37.32,37.05,37.2193,10314,0
+FEP.US,D,20240320,000000,37.06,37.7,37.045,37.61,23417,0
+FEP.US,D,20240321,000000,37.31,37.37,37.25,37.26,8000,0
+FEP.US,D,20240322,000000,37.31,37.31,37.119,37.2368,9504,0
+FEP.US,D,20240325,000000,37.335,37.3819,37.27,37.3222,13496,0
+FEP.US,D,20240326,000000,37.57,37.64,37.44,37.44,11991,0
+FEP.US,D,20240327,000000,37.56,37.82,37.51,37.81,58208,0
+FEP.US,D,20240328,000000,37.66,37.67,37.58,37.58,15852,0
+FEP.US,D,20240401,000000,37.65,37.812,37.4699,37.5,23686,0
+FEP.US,D,20240402,000000,37.36,37.42,37.2567,37.33,11228,0
+FEP.US,D,20240403,000000,37.53,37.92,37.53,37.84,36826,0
+FEP.US,D,20240404,000000,38.18,38.2112,37.59,37.66,11091,0
+FEP.US,D,20240405,000000,37.56,37.82,37.4614,37.73,20898,0
+FEP.US,D,20240408,000000,38.08,38.17,37.99,38.06,28361,0
+FEP.US,D,20240409,000000,38.15,38.15,37.8104,38.03,13479,0
+FEP.US,D,20240410,000000,37.48,37.72,37.33,37.5421,42566,0
+FEP.US,D,20240411,000000,37.33,37.45,36.97,37.32,19208,0
+FEP.US,D,20240412,000000,36.93,37.11,36.64,36.7088,20197,0
+FEP.US,D,20240415,000000,37.13,37.1754,36.52,36.52,14171,0
+FEP.US,D,20240416,000000,36.28,36.3399,36.08,36.1678,38848,0
+FEP.US,D,20240417,000000,36.48,36.5586,36.1815,36.34,10631,0
+FEP.US,D,20240418,000000,36.33,36.584,36.26,36.3,14051,0
+FEP.US,D,20240419,000000,36.32,36.4101,36.245,36.27,5815,0
+FEP.US,D,20240422,000000,36.61,36.9294,36.533,36.84,7371,0
+FEP.US,D,20240423,000000,36.96,37.37,36.96,37.3255,13274,0
+FEP.US,D,20240424,000000,37.27,37.27,37.0526,37.18,18890,0
+FEP.US,D,20240425,000000,36.79,37.21,36.79,37.21,5438,0
+FEP.US,D,20240426,000000,37.42,37.55,37.325,37.39,16428,0
+FEP.US,D,20240429,000000,37.37,37.6,37.37,37.51,19270,0
+FEP.US,D,20240430,000000,37.29,37.42,36.92,36.92,30631,0
+FEP.US,D,20240501,000000,37.02,37.3884,36.43,36.92,24649,0
+FEP.US,D,20240502,000000,37.165,37.495,37.1403,37.36,14183,0
+FEP.US,D,20240503,000000,37.62,37.64,37.4172,37.56,9459,0
+FEP.US,D,20240506,000000,37.91,38.0299,37.85,37.9804,10410,0
+FEP.US,D,20240507,000000,38.16,38.195,38.04,38.115,16400,0
+FEP.US,D,20240508,000000,37.97,38.16,37.9303,38.16,5813,0
+FEP.US,D,20240509,000000,38.17,38.48,38.17,38.48,4599,0
+FEP.US,D,20240510,000000,38.68,38.7099,38.5201,38.68,12377,0
+FEP.US,D,20240513,000000,38.66,38.76,38.5912,38.66,15926,0
+FEP.US,D,20240514,000000,38.9535,39.1,38.912,39.1,12385,0
+FEP.US,D,20240515,000000,39.34,39.55,39.25,39.55,13245,0
+FEP.US,D,20240516,000000,39.44,39.484,39.353,39.37,4072,0
+FEP.US,D,20240517,000000,39.39,39.63,39.39,39.63,5469,0
+FEP.US,D,20240520,000000,39.66,39.7639,39.54,39.5978,6942,0
+FEP.US,D,20240521,000000,39.44,39.6164,39.44,39.565,9540,0
+FEP.US,D,20240522,000000,39.36,39.4152,39.021,39.22,19398,0
+FEP.US,D,20240523,000000,39.54,39.54,38.91,38.98,14161,0
+FEP.US,D,20240524,000000,39.23,39.5099,39.23,39.48,9727,0
+FEP.US,D,20240528,000000,39.74,39.78,39.5,39.66,11170,0
+FEP.US,D,20240529,000000,39.04,39.08,38.86,38.86,113522,0
+FEP.US,D,20240530,000000,39.28,39.47,39.21,39.42,17284,0
+FEP.US,D,20240531,000000,39.5,39.58,39.32,39.58,8613,0
+FEP.US,D,20240603,000000,39.79,39.86,39.5782,39.86,18145,0
+FEP.US,D,20240604,000000,39.2,39.31,39.09,39.16,11429,0
+FEP.US,D,20240605,000000,39.38,39.47,39.1907,39.386,13032,0
+FEP.US,D,20240606,000000,39.45,39.65,39.44,39.5803,23951,0
+FEP.US,D,20240607,000000,39.19,39.38,39.12,39.142,26347,0
+FEP.US,D,20240610,000000,38.74,39.09,38.74,39.02,13339,0
+FEP.US,D,20240611,000000,38.39,38.45,38.15,38.28,8572,0
+FEP.US,D,20240612,000000,39.01,39.14,38.49,38.7119,108436,0
+FEP.US,D,20240613,000000,38.43,38.43,37.8,37.9643,15278,0
+FEP.US,D,20240614,000000,36.98,37.1608,36.845,37.05,14361,0
+FEP.US,D,20240617,000000,37.35,37.61,37.2,37.61,9257,0
+FEP.US,D,20240618,000000,37.62,37.85,37.59,37.83,65879,0
+FEP.US,D,20240620,000000,37.91,38.2199,37.9,38.07,17855,0
+FEP.US,D,20240621,000000,37.64,37.72,37.5371,37.57,12263,0
+FEP.US,D,20240624,000000,38.08,38.35,37.82,38.24,16528,0
+FEP.US,D,20240625,000000,37.83,37.9681,37.72,37.86,14090,0
+FEP.US,D,20240626,000000,37.465,37.63,37.45,37.63,11200,0
+FEP.US,D,20240627,000000,36.76,36.795,36.6,36.7005,18736,0
+FEP.US,D,20240628,000000,36.73,36.9,36.67,36.81,20894,0
+FEP.US,D,20240701,000000,37.41,37.44,37.06,37.31,38349,0
+FEP.US,D,20240702,000000,36.91,37.1148,36.88,37.03,23557,0
+FEP.US,D,20240703,000000,37.58,37.76,37.58,37.705,8014,0
+FEP.US,D,20240705,000000,38.19,38.19,37.5,38.11,6401,0
+FEP.US,D,20240708,000000,38.16,38.16,37.845,37.88,18628,0
+FEP.US,D,20240709,000000,37.66,37.77,37.49,37.68,63886,0
+FEP.US,D,20240710,000000,37.94,38.13,37.94,38.0795,22950,0
+FEP.US,D,20240711,000000,38.26,38.4141,38.2,38.23,13004,0
+FEP.US,D,20240712,000000,38.53,38.7582,38.53,38.57,10598,0
+FEP.US,D,20240715,000000,38.47,38.47,38.23,38.35,8952,0
+FEP.US,D,20240716,000000,38.14,38.52,38.14,38.47,12015,0
+FEP.US,D,20240717,000000,38.31,38.454,38.26,38.31,8263,0
+FEP.US,D,20240718,000000,38.68,38.75,38.2,38.3,7275,0
+FEP.US,D,20240719,000000,38.1,38.1199,37.9589,37.97,17466,0
+FEP.US,D,20240722,000000,38.38,38.5086,38.275,38.42,8382,0
+FEP.US,D,20240723,000000,38.15,38.23,38.04,38.12,8846,0
+FEP.US,D,20240724,000000,38.03,38.0942,37.75,37.85,8579,0
+FEP.US,D,20240725,000000,37.39,37.76,37.39,37.48,7776,0
+FEP.US,D,20240726,000000,37.86,37.96,37.825,37.9215,10559,0
+FEP.US,D,20240729,000000,37.69,37.8399,37.59,37.8,11306,0
+FEP.US,D,20240730,000000,38.0473,38.06,37.8501,37.91,7637,0
+FEP.US,D,20240731,000000,38.12,38.37,38.11,38.12,7535,0
+FEP.US,D,20240801,000000,37.78,37.78,36.911,37.2,10305,0
+FEP.US,D,20240802,000000,36.475,36.4827,36.35,36.42,8273,0
+FEP.US,D,20240805,000000,35.5999,35.6899,35.42,35.46,8318,0
+FEP.US,D,20240806,000000,35.3,35.89,35.3,35.75,14202,0
+FEP.US,D,20240807,000000,36.35,36.365,35.75,35.93,13293,0
+FEP.US,D,20240808,000000,36.03,36.33,36.01,36.24,10009,0
+FEP.US,D,20240809,000000,36.42,36.5899,36.28,36.57,10571,0
+FEP.US,D,20240812,000000,36.65,36.69,36.48,36.64,21555,0
+FEP.US,D,20240813,000000,36.67,37.052,36.67,37.03,17380,0
+FEP.US,D,20240814,000000,37.3217,37.3561,37.16,37.31,9433,0
+FEP.US,D,20240815,000000,37.57,37.74,37.55,37.6985,23284,0
+FEP.US,D,20240816,000000,37.8299,37.99,37.68,37.88,15238,0
+FEP.US,D,20240819,000000,38.11,38.45,38.11,38.45,12867,0
+FEP.US,D,20240820,000000,38.17,38.2399,38.04,38.1,7707,0
+FEP.US,D,20240821,000000,38.35,38.525,38.08,38.4643,12772,0
+FEP.US,D,20240822,000000,38.53,38.53,38.21,38.2655,16037,0
+FEP.US,D,20240823,000000,38.52,39.07,38.52,39.07,4646,0
+FEP.US,D,20240826,000000,38.9,38.9868,38.83,38.83,5352,0
+FEP.US,D,20240827,000000,38.96,39.13,38.96,39.12,6304,0
+FEP.US,D,20240828,000000,38.75,38.8699,38.624,38.67,6397,0
+FEP.US,D,20240829,000000,38.88,39.02,38.65,38.805,21577,0
+FEP.US,D,20240830,000000,38.91,39,38.743,38.89,6579,0
+FEP.US,D,20240903,000000,38.5,38.5,37.92,37.95,8793,0
+FEP.US,D,20240904,000000,38,38.22,37.91,38.05,9089,0
+FEP.US,D,20240905,000000,38.32,38.32,38.095,38.2,11692,0
+FEP.US,D,20240906,000000,38.03,38.03,37.37,37.4,8269,0
+FEP.US,D,20240909,000000,37.63,37.8299,37.57,37.7274,7619,0
+FEP.US,D,20240910,000000,37.38,37.38,37.01,37.21,12517,0
+FEP.US,D,20240911,000000,37.31,37.485,37.02,37.44,4959,0
+FEP.US,D,20240912,000000,37.44,37.87,37.39,37.87,10465,0
+FEP.US,D,20240913,000000,38.2,38.288,38.07,38.2,4461,0
+FEP.US,D,20240916,000000,38.32,38.54,38.27,38.54,7759,0
+FEP.US,D,20240917,000000,38.6399,38.64,38.2701,38.4,10121,0
+FEP.US,D,20240918,000000,38.562,38.989674,38.49,38.66,4729,0
+FEP.US,D,20240919,000000,39.21,39.47,39.13,39.33,5225,0
+FEP.US,D,20240920,000000,39.02,39.02,38.81,38.9353,9614,0
+FEP.US,D,20240923,000000,38.95,38.95,38.8342,38.86,4721,0
+FEP.US,D,20240924,000000,39.14,39.2416,39.1,39.2064,9238,0
+FEP.US,D,20240925,000000,39.32,39.32,38.93,39.09,8586,0
+FEP.US,D,20240926,000000,39.26,39.5099,39.18,39.41,9307,0
+FEP.US,D,20240927,000000,39.5,39.52,39.2647,39.38,11686,0
+FEP.US,D,20240930,000000,39.1,39.17,38.85,38.94,15866,0
+FEP.US,D,20241001,000000,38.81,38.81,38.275,38.47,6669,0
+FEP.US,D,20241002,000000,38.28,38.32,38.141,38.25,52688,0
+FEP.US,D,20241003,000000,37.95,37.95,37.805,37.8647,8280,0
+FEP.US,D,20241004,000000,38.11,38.38,38.11,38.38,16576,0
+FEP.US,D,20241007,000000,38.21,38.269,37.94,38.08,13327,0
+FEP.US,D,20241008,000000,38.08,38.1123,37.85,38.09,18872,0
+FEP.US,D,20241009,000000,37.9,38.23,37.9,38.09,6210,0
+FEP.US,D,20241010,000000,38.07,38.07,37.92,38.06,32820,0
+FEP.US,D,20241011,000000,38.13,38.34,38.13,38.26,6086,0
+FEP.US,D,20241014,000000,38.11,38.3024,38.11,38.24,9048,0
+FEP.US,D,20241015,000000,38.34,38.34,37.97,38.06,10397,0
+FEP.US,D,20241016,000000,38.24,38.2548,38.11,38.2,11086,0
+FEP.US,D,20241017,000000,38.32,38.33,38.16,38.18,12017,0
+FEP.US,D,20241018,000000,38.49,38.5424,38.3986,38.46,4074,0
+FEP.US,D,20241021,000000,38.46,38.46,38.06,38.16,7596,0
+FEP.US,D,20241022,000000,38.02,38.08,37.94,37.96,9744,0
+FEP.US,D,20241023,000000,37.75,37.7982,37.4884,37.61,9619,0
+FEP.US,D,20241024,000000,37.94,37.9706,37.7,37.795,8445,0
+FEP.US,D,20241025,000000,37.99,37.99,37.65,37.75,16250,0
+FEP.US,D,20241028,000000,37.85,38.0799,37.8,37.98,9482,0
+FEP.US,D,20241029,000000,37.8,37.81,37.62,37.73,22635,0
+FEP.US,D,20241030,000000,37.49,37.7536,37.49,37.565,10344,0
+FEP.US,D,20241031,000000,37.52,37.52,37.0601,37.37,13104,0
+FEP.US,D,20241101,000000,37.7332,37.7332,37.3914,37.4334,7391,0
+FEP.US,D,20241104,000000,37.79,37.8585,37.5101,37.59,11355,0
+FEP.US,D,20241105,000000,37.81,38.07,37.78,38.05,10242,0
+FEP.US,D,20241106,000000,37.13,37.2794,36.875,37.1816,29401,0
+FEP.US,D,20241107,000000,37.73,37.8767,37.56,37.83,11317,0
+FEP.US,D,20241108,000000,37.39,37.39,37.0381,37.245,19242,0
+FEP.US,D,20241111,000000,37.47,37.53,37.3,37.36,17149,0
+FEP.US,D,20241112,000000,36.93,37.01,36.4,36.53,18998,0
+FEP.US,D,20241113,000000,36.55,36.55,36.155,36.41,13432,0
+FEP.US,D,20241114,000000,36.75,36.82,36.56,36.56,17843,0
+FEP.US,D,20241115,000000,36.7474,36.7474,36.561,36.72,14120,0
+FEP.US,D,20241118,000000,36.65,36.9027,36.6064,36.8326,10817,0
+FEP.US,D,20241119,000000,36.29,36.6713,36.29,36.56,8477,0
+FEP.US,D,20241120,000000,36.47,36.56,36.29,36.56,8571,0
+FEP.US,D,20241121,000000,36.36,36.4994,36.3,36.4377,15659,0
+FEP.US,D,20241122,000000,36.2,36.5005,36.2,36.34,12435,0
+FEP.US,D,20241125,000000,36.59,36.7197,36.44,36.56,14270,0
+FEP.US,D,20241126,000000,36.5,36.5,36.0882,36.17,26019,0
+FEP.US,D,20241127,000000,36.38,36.6049,36.37,36.565,15402,0
+FEP.US,D,20241129,000000,36.67,37.05,36.67,37.05,6924,0
+FEP.US,D,20241202,000000,36.7521,36.835,36.5136,36.82,11425,0
+FEP.US,D,20241203,000000,36.94,37.08,36.8201,36.9906,4734,0
+FEP.US,D,20241204,000000,37.17,37.3,37.1,37.12,65613,0
+FEP.US,D,20241205,000000,37.58,37.75,37.57,37.705,9542,0
+FEP.US,D,20241206,000000,37.69,37.7916,37.44,37.46,21178,0
+FEP.US,D,20241209,000000,37.72,37.7811,37.45,37.5,14049,0
+FEP.US,D,20241210,000000,37.39,37.39,36.18,37.23,23109,0
+FEP.US,D,20241211,000000,37.33,37.3699,37.1129,37.3297,14119,0
+FEP.US,D,20241212,000000,37.24,37.41,36.98,37.0088,132255,0
+FEP.US,D,20241213,000000,37.06,37.09,36.84,36.93,16839,0
+FEP.US,D,20241216,000000,36.72,36.95,36.62,36.8128,20910,0
+FEP.US,D,20241217,000000,36.53,36.53,36.32,36.34,16507,0
+FEP.US,D,20241218,000000,36.49,36.5584,35.54,35.54,11772,0
+FEP.US,D,20241219,000000,35.76,35.765,35.43,35.455,36720,0
+FEP.US,D,20241220,000000,35.38,35.8199,35.3,35.62,9260,0
+FEP.US,D,20241223,000000,35.63,35.74,35.56,35.74,9133,0
+FEP.US,D,20241224,000000,35.69,35.9641,35.69,35.9641,8838,0
+FEP.US,D,20241226,000000,36.03,36.13,35.82,36.04,10388,0
+FEP.US,D,20241227,000000,35.89,36,35.82,35.99,9733,0
+FEP.US,D,20241230,000000,35.86,36.675,35.65,35.88,45781,0
+FEP.US,D,20241231,000000,36.03,36.1185,35.7132,35.8145,27430,0
+FEP.US,D,20250102,000000,35.86,35.86,35.52,35.65,33410,0
+FEP.US,D,20250103,000000,35.88,35.91,35.71,35.79,20388,0
+FEP.US,D,20250106,000000,36.25,36.54,36.2,36.31,19398,0
+FEP.US,D,20250107,000000,36.54,36.61,36.11,36.15,23323,0
+FEP.US,D,20250108,000000,35.94,36.1,35.84,36.09,29802,0
+FEP.US,D,20250110,000000,35.78,35.8028,35.4,35.49,18900,0
+FEP.US,D,20250113,000000,35.13,35.43,35.04,35.43,17799,0
+FEP.US,D,20250114,000000,35.6,35.76,35.55,35.67,15198,0
+FEP.US,D,20250115,000000,36.33,36.4,36.18,36.4,23286,0
+FEP.US,D,20250116,000000,36.38,36.45,36.24,36.34,28517,0
+FEP.US,D,20250117,000000,36.54,36.7083,36.54,36.6014,8111,0
+FEP.US,D,20250121,000000,37.14,37.41,37.05,37.41,11815,0
+FEP.US,D,20250122,000000,37.38,37.38,37.1701,37.18,9127,0
+FEP.US,D,20250123,000000,37.3554,37.68,37.3554,37.68,20521,0
+FEP.US,D,20250124,000000,37.69,37.83,37.61,37.635,11728,0
+FEP.US,D,20250127,000000,37.55,37.7,37.52,37.7,12384,0
+FEP.US,D,20250128,000000,37.59,37.59,37.33,37.4928,50821,0
+FEP.US,D,20250129,000000,37.43,37.65,37.3814,37.52,8342,0
+FEP.US,D,20250130,000000,37.92,38.0647,37.7931,37.9,14722,0
+FEP.US,D,20250131,000000,37.86,37.975,37.5609,37.5609,233214,0
+FEP.US,D,20250203,000000,36.75,37.1699,36.63,36.9617,14262,0
+FEP.US,D,20250204,000000,37.29,37.5485,37.21,37.43,40817,0
+FEP.US,D,20250205,000000,37.62,37.84,37.6,37.77,25546,0
+FEP.US,D,20250206,000000,38.14,38.32,38.08,38.25,28972,0
+FEP.US,D,20250207,000000,38.35,38.428,37.99,38.04,19842,0
+FEP.US,D,20250210,000000,38.21,38.3,38.14,38.2741,11673,0
+FEP.US,D,20250211,000000,38.3,38.68,38.3,38.6,13261,0
+FEP.US,D,20250212,000000,38.53,39.01,38.44,38.98,7441,0
+FEP.US,D,20250213,000000,39.01,39.26,38.9217,39.18,20428,0
+FEP.US,D,20250214,000000,39.55,39.7,39.47,39.4948,10279,0
+FEP.US,D,20250218,000000,39.76,39.94,39.72,39.89,23663,0
+FEP.US,D,20250219,000000,39.28,39.3288,39.118,39.28,41032,0
+FEP.US,D,20250220,000000,39.48,39.59,39.3104,39.5363,16588,0
+FEP.US,D,20250221,000000,39.58,39.58,39.1916,39.2541,31396,0
+FEP.US,D,20250224,000000,39.52,39.67,39.4038,39.51,12886,0
+FEP.US,D,20250225,000000,40.05,40.099,39.7893,39.98,22547,0
+FEP.US,D,20250226,000000,40.16,40.405,39.9456,40.08,30136,0
+FEP.US,D,20250227,000000,39.96,39.9799,39.6257,39.74,21089,0
+FEP.US,D,20250228,000000,39.69,39.839,39.2812,39.66,20973,0
+FEP.US,D,20250303,000000,40.65,40.7411,40.05,40.23,15539,0
+FEP.US,D,20250304,000000,39.68,40.54,39.24,40.08,82812,0
+FEP.US,D,20250305,000000,41.21,41.94,41.21,41.91,271490,0
+FEP.US,D,20250306,000000,41.88,42.25,41.641,41.76,35510,0
+FEP.US,D,20250307,000000,41.88,42.54,41.88,42.54,28756,0
+FEP.US,D,20250310,000000,41.51,41.6,41.02,41.25,16306,0
+FEP.US,D,20250311,000000,41.41,41.545,40.93,41.28,39345,0
+FEP.US,D,20250312,000000,41.53,41.61,41.27,41.52,24803,0
+FEP.US,D,20250313,000000,41.27,41.329,40.98,41.105,16109,0
+FEP.US,D,20250314,000000,41.87,42.4,41.79,42.18,24098,0
+FEP.US,D,20250317,000000,42.27,42.65,42.27,42.58,16555,0
+FEP.US,D,20250318,000000,42.81,42.98,42.7047,42.94,35358,0
+FEP.US,D,20250319,000000,42.69,43.15,42.67,43.015,114026,0
+FEP.US,D,20250320,000000,42.03,42.32,42.03,42.19,314381,0
+FEP.US,D,20250321,000000,41.95,42.07,41.8918,41.94,32833,0
+FEP.US,D,20250324,000000,42.15,42.2795,41.99,42.16,23644,0
+FEP.US,D,20250325,000000,42.5,42.53,42.3406,42.475,31426,0
+FEP.US,D,20250326,000000,42.21,42.35,41.79,41.92,50983,0
+FEP.US,D,20250327,000000,41.62,41.92,41.62,41.89,46910,0
+FEP.US,D,20250328,000000,41.66,41.66,41.2319,41.38,67469,0
+FEP.US,D,20250331,000000,40.54,40.87,40.4173,40.83,65409,0
+FEP.US,D,20250401,000000,40.96,41.11,40.7,40.94,24717,0
+FEP.US,D,20250402,000000,40.69,41.25,40.65,41.18,59018,0
+FEP.US,D,20250403,000000,40.94,41.14,40.35,40.37,105828,0
+FEP.US,D,20250404,000000,38.42,38.53,37.18,37.21,98250,0
+FEP.US,D,20250407,000000,36.19,36.94,33.02,36.11,27587,0
+FEP.US,D,20250408,000000,37.63,37.63,35.92,36.34,67781,0
+FEP.US,D,20250409,000000,36.38,42.1299,35.9,38.96,91651,0
+FEP.US,D,20250410,000000,38.69,38.769,37.7941,38.75,15757,0
+FEP.US,D,20250411,000000,38.72,39.69,38.72,39.58,29575,0
+FEP.US,D,20250414,000000,39.86,40.35,39.86,40.23,19528,0
+FEP.US,D,20250415,000000,40.81,41.0965,40.679,41.02,21429,0
+FEP.US,D,20250416,000000,40.91,41.2459,40.6218,40.7,88327,0
+FEP.US,D,20250417,000000,40.98,41.49,40.9245,41.18,15715,0
+FEP.US,D,20250421,000000,41.32,41.346,40.54,40.9367,20611,0
+FEP.US,D,20250422,000000,41.46,42.1254,41.46,41.73,15490,0
+FEP.US,D,20250423,000000,41.96,42.12,41.6608,41.67,19174,0
+FEP.US,D,20250424,000000,41.91,42.41,41.91,42.41,11564,0
+FEP.US,D,20250425,000000,42.3,42.71,42.3,42.71,14707,0
+FEP.US,D,20250428,000000,42.61,42.9364,42.56,42.8,9980,0
+FEP.US,D,20250429,000000,42.85,43.1499,42.8005,43.05,13361,0
+FEP.US,D,20250430,000000,42.57,43.0069,42.44,42.66,26128,0
+FEP.US,D,20250501,000000,42.85,43.09,42.63,42.68,23911,0
+FEP.US,D,20250502,000000,43.5934,43.7469,43.3201,43.5172,24424,0
+FEP.US,D,20250505,000000,43.72,43.84,43.53,43.645,41908,0
+FEP.US,D,20250506,000000,43.54,43.9199,43.54,43.78,31489,0
+FEP.US,D,20250507,000000,43.67,43.808,43.45,43.62,22121,0
+FEP.US,D,20250508,000000,43.95,43.95,43.52,43.52,17611,0
+FEP.US,D,20250509,000000,43.96,44.25,43.8493,44.16,142997,0
+FEP.US,D,20250512,000000,44.08,44.19,43.6601,43.88,25890,0
+FEP.US,D,20250513,000000,44.18,44.4452,44.1257,44.33,25312,0
+FEP.US,D,20250514,000000,44.65,44.7,44.4011,44.6,33648,0
+FEP.US,D,20250515,000000,44.9,44.94,44.5895,44.94,22823,0
+FEP.US,D,20250516,000000,44.89,45.01,44.67,44.9,55534,0
+FEP.US,D,20250519,000000,45.24,45.78,45.24,45.66,56715,0
+FEP.US,D,20250520,000000,45.92,46.26,45.77,46.21,55697,0
+FEP.US,D,20250521,000000,46.4,46.61,46.06,46.12,97768,0
+FEP.US,D,20250522,000000,46.81,46.81,45.9418,46.21,36338,0
+FEP.US,D,20250523,000000,45.59,46.32,45.59,46.2,20963,0
+FEP.US,D,20250527,000000,46.84,46.84,46.5568,46.75,36257,0
+FEP.US,D,20250528,000000,46.58,46.637,46.3097,46.47,39734,0
+FEP.US,D,20250529,000000,46.79,46.79,46.49,46.6451,20753,0
+FEP.US,D,20250530,000000,46.68,46.68,46.36,46.6117,17139,0
+FEP.US,D,20250602,000000,46.64,47.36,46.64,47.36,66600,0
+FEP.US,D,20250603,000000,46.85,47.03,46.67,46.99,26805,0
+FEP.US,D,20250604,000000,46.96,47.22,46.93,47.09,31916,0
+FEP.US,D,20250605,000000,47.48,47.6,47.24,47.35,64650,0
+FEP.US,D,20250606,000000,47.26,47.4282,47.18,47.32,19053,0
+FEP.US,D,20250609,000000,47.21,47.47,47.205,47.2724,26258,0
+FEP.US,D,20250610,000000,47.3,47.36,46.8811,46.995,29459,0
+FEP.US,D,20250611,000000,47.25,47.3282,47.05,47.16,42741,0
+FEP.US,D,20250612,000000,47.5,47.73,47.44,47.58,16010,0
+FEP.US,D,20250613,000000,46.88,47.3,46.8,46.9899,24701,0
+FEP.US,D,20250616,000000,47.6,47.67,47.19,47.32,13099,0
+FEP.US,D,20250617,000000,47.19,47.21,46.62,46.67,15378,0
+FEP.US,D,20250618,000000,46.78,47.0569,46.5811,46.74,32210,0
+FEP.US,D,20250620,000000,46.84,46.84,46.38,46.39,11955,0
+FEP.US,D,20250623,000000,46.21,46.9,46.2053,46.9,22402,0
+FEP.US,D,20250624,000000,47.41,47.6,47.2559,47.54,12840,0
+FEP.US,D,20250625,000000,47.87,47.87,47.1721,47.48,22488,0
+FEP.US,D,20250626,000000,46.87,47.17,46.87,47.15,12228,0
+FEP.US,D,20250627,000000,47.36,47.63,47.13,47.47,71875,0
+FEP.US,D,20250630,000000,47.48,47.845,47.3696,47.8,21504,0
+FEP.US,D,20250701,000000,47.51,47.61,47.391,47.46,13125,0
+FEP.US,D,20250702,000000,47.47,47.81,47.29,47.65,14770,0
+FEP.US,D,20250703,000000,47.76,47.9086,47.7271,47.85,20646,0
+FEP.US,D,20250707,000000,47.74,47.95,47.49,47.6218,30407,0
+FEP.US,D,20250708,000000,47.94,48.34,47.78,48.32,15433,0
+FEP.US,D,20250709,000000,48.45,48.85,48.3301,48.7322,46552,0
+FEP.US,D,20250710,000000,48.57,48.61,48.32,48.44,29368,0
+FEP.US,D,20250711,000000,48.17,48.25,48.05,48.19,28847,0
+FEP.US,D,20250714,000000,48.1,48.3,48.0819,48.24,38332,0
+FEP.US,D,20250715,000000,48.07,48.07,47.3301,47.35,24530,0
+FEP.US,D,20250716,000000,47.42,47.77,47.2183,47.68,30937,0
+FEP.US,D,20250717,000000,47.62,47.8733,47.4295,47.8055,64018,0
+FEP.US,D,20250718,000000,48.18,48.2003,47.6704,47.7686,12320,0
+FEP.US,D,20250721,000000,48.07,48.4353,47.9101,48.22,13482,0
+FEP.US,D,20250722,000000,48.3,48.68,48.0324,48.5912,15377,0
+FEP.US,D,20250723,000000,48.76,49.5305,48.59,49.5126,13496,0
+FEP.US,D,20250724,000000,49.1,49.26,48.96,48.9631,21382,0
+FEP.US,D,20250725,000000,48.82,49.2,48.61,49.125,13337,0
+FEP.US,D,20250728,000000,48.57,48.57,47.92,48.0502,23401,0
+FEP.US,D,20250729,000000,48.34,48.34,48.0525,48.295,15565,0
+FEP.US,D,20250730,000000,47.8598,48.12,47.5243,47.7107,18832,0
+FEP.US,D,20250731,000000,47.78,47.9281,47.61,47.6844,13131,0
+FEP.US,D,20250801,000000,47.3507,47.5299,47.17,47.4831,27210,0
+FEP.US,D,20250804,000000,48.1,48.2799,47.92,48.1538,28490,0
+FEP.US,D,20250805,000000,48.31,48.44,48.06,48.3085,15115,0
+FEP.US,D,20250806,000000,48.68,49.12,48.68,48.9863,18868,0
+FEP.US,D,20250807,000000,49.47,49.54,49.1482,49.3907,14799,0
+FEP.US,D,20250808,000000,49.62,49.7457,49.5,49.6052,20716,0
+FEP.US,D,20250811,000000,49.44,49.68,49.39,49.5458,18929,0
+FEP.US,D,20250812,000000,49.8516,50.3563,49.8516,50.1805,99340,0
+FEP.US,D,20250813,000000,50.4,50.52,50.25,50.42,184551,0
+FEP.US,D,20250814,000000,50.3,50.66,50.3,50.66,23595,0
+FEP.US,D,20250815,000000,50.7,50.7583,50.5122,50.645,10490,0
+FEP.US,D,20250818,000000,50.46,50.5389,50.2984,50.48,38207,0
+FEP.US,D,20250819,000000,50.59,50.6499,50.1908,50.275,113241,0
+FEP.US,D,20250820,000000,50.4435,50.5,50.2816,50.415,10868,0
+FEP.US,D,20250821,000000,50.36,50.4396,50.194,50.375,48750,0
+FEP.US,D,20250822,000000,50.56,51.3263,50.56,51.1541,24428,0
+FEP.US,D,20250825,000000,51.05,51.1299,50.4201,50.49,23745,0
+FEP.US,D,20250826,000000,50.23,50.33,50.14,50.283,9953,0
+FEP.US,D,20250827,000000,49.68,49.88,49.41,49.797,131657,0
+FEP.US,D,20250828,000000,49.77,49.9599,49.653,49.85,18492,0
+FEP.US,D,20250829,000000,49.63,49.7595,49.4333,49.6187,21743,0
+FEP.US,D,20250902,000000,48.67,48.95,48.6501,48.9462,30179,0
+FEP.US,D,20250903,000000,48.9,49.075,48.77,48.915,18959,0
+FEP.US,D,20250904,000000,49.1635,49.3101,49.0677,49.26,17826,0
+FEP.US,D,20250905,000000,49.694,49.7096,49.3,49.45,11786,0
+FEP.US,D,20250908,000000,49.83,50.0024,49.6651,49.94,12261,0
+FEP.US,D,20250909,000000,49.87,50,49.808,49.92,14972,0
+FEP.US,D,20250910,000000,49.94,50.19,49.88,50.02,14555,0
+FEP.US,D,20250911,000000,50.29,50.6796,50.29,50.605,9234,0
+FEP.US,D,20250912,000000,50.43,50.75,50.43,50.5638,20155,0
+FEP.US,D,20250915,000000,51,51.15,50.896,51.04,22899,0
+FEP.US,D,20250916,000000,50.95,51.0388,50.76,50.9208,13423,0
+FEP.US,D,20250917,000000,50.68,50.985,50.41,50.4879,14174,0
+FEP.US,D,20250918,000000,50.45,50.68,50.4037,50.615,12454,0
+FEP.US,D,20250919,000000,50.36,50.51,50.28,50.39,11965,0
+FEP.US,D,20250922,000000,50.55,50.8379,50.38,50.7496,15975,0
+FEP.US,D,20250923,000000,50.93,51.0499,50.62,50.7359,15269,0
+FEP.US,D,20250924,000000,50.61,50.889,50.61,50.7516,19446,0
+FEP.US,D,20250925,000000,50.19,50.2853,49.96,50.1,12932,0
+FEP.US,D,20250926,000000,50.44,50.83,50.44,50.8012,9490,0
+FEP.US,D,20250929,000000,50.9,51.08,50.69,50.92,49899,0
+FEP.US,D,20250930,000000,50.82,51.2592,50.82,51.185,29169,0
+FEP.US,D,20251001,000000,51.4,51.77,51.4,51.65,23303,0
+FEP.US,D,20251002,000000,51.66,51.7395,51.305,51.615,24380,0
+FEP.US,D,20251003,000000,51.8,52.04,51.8,51.9186,60734,0
+FEP.US,D,20251006,000000,51.68,51.85,51.66,51.8,27846,0
+FEP.US,D,20251007,000000,51.55,51.61,51.05,51.05,29753,0
+FEP.US,D,20251008,000000,51.54,51.64,51.3519,51.5885,30549,0
+FEP.US,D,20251009,000000,51.61,51.61,50.93,51.085,32157,0
+FEP.US,D,20251010,000000,51.06,51.06,50.34,50.4461,11419,0
+FEP.US,D,20251013,000000,50.74,50.99,50.64,50.8491,10352,0
+FEP.US,D,20251014,000000,50.41,51.0129,50.41,50.8504,23139,0
+FEP.US,D,20251015,000000,50.76,50.79,50.35,50.6093,16294,0
+FEP.US,D,20251016,000000,50.78,51.05,50.6881,50.9275,33331,0
+FEP.US,D,20251017,000000,50.44,50.5699,50.06,50.424,11089,0
+FEP.US,D,20251020,000000,50.6,50.86,50.5724,50.7805,9583,0
+FEP.US,D,20251021,000000,50.56,50.56,50.35,50.3989,24645,0
+FEP.US,D,20251022,000000,50.58,50.6809,50.356,50.52,7890,0
+FEP.US,D,20251023,000000,50.94,51.18,50.92,51.075,11135,0
+FEP.US,D,20251024,000000,51.36,51.36,51.15,51.29,5161,0
+FEP.US,D,20251027,000000,51.48,51.598,51.3701,51.5364,15925,0
+FEP.US,D,20251028,000000,51.5,51.82,51.4999,51.6581,21202,0
+FEP.US,D,20251029,000000,51.83,51.96,51.3001,51.4907,18551,0
+FEP.US,D,20251030,000000,51.06,51.41,51.06,51.245,16652,0
+FEP.US,D,20251031,000000,51.15,51.16,50.9122,51.0576,14666,0
+FEP.US,D,20251103,000000,51.12,51.27,50.9801,51.1017,24233,0
+FEP.US,D,20251104,000000,50.38,50.62,50.17,50.305,26609,0
+FEP.US,D,20251105,000000,50.45,50.719,50.3,50.615,22554,0
+FEP.US,D,20251106,000000,50.64,50.64,50.34,50.52,35525,0
+FEP.US,D,20251107,000000,50.2507,50.73,50.2507,50.68,20000,0
+FEP.US,D,20251110,000000,51.18,51.5,51.011,51.42,52964,0
+FEP.US,D,20251111,000000,51.45,51.66,51.3901,51.565,8641,0
+FEP.US,D,20251112,000000,51.58,51.95,51.58,51.85,9222,0
+FEP.US,D,20251113,000000,52.17,52.2396,51.65,51.7857,23314,0
+FEP.US,D,20251114,000000,50.93,51.4599,50.9001,51.36,14932,0
+FEP.US,D,20251117,000000,51.04,51.2548,50.42,50.625,46241,0
+FEP.US,D,20251118,000000,50.06,50.18,49.73,50.0428,30074,0
+FEP.US,D,20251119,000000,50.16,50.338,49.8865,50.035,7679,0
+FEP.US,D,20251120,000000,50.21,50.4,49.11,49.3284,33342,0
+FEP.US,D,20251121,000000,49.37,49.84,49.16,49.82,20742,0
+FEP.US,D,20251124,000000,49.66,50.0882,49.66,49.9742,12902,0
+FEP.US,D,20251125,000000,50.25,50.82,50.1601,50.71,7242,0
+FEP.US,D,20251126,000000,51.055,51.41,50.97,51.325,14784,0
+FEP.US,D,20251128,000000,51.28,51.619,51.19,51.565,8709,0
+FEP.US,D,20251201,000000,51.57,51.6399,51.2801,51.365,10333,0
+FEP.US,D,20251202,000000,51.52,51.6785,51.37,51.57,16204,0
+FEP.US,D,20251203,000000,51.53,51.9027,51.53,51.82,16646,0
+FEP.US,D,20251204,000000,51.97,52.249,51.97,52.05,22809,0
+FEP.US,D,20251205,000000,52.34,53.36,52.04,52.1113,44588,0
+FEP.US,D,20251208,000000,52.35,52.44,52.08,52.2123,13020,0
+FEP.US,D,20251209,000000,52.17,52.33,51.95,52.0522,14027,0
+FEP.US,D,20251210,000000,52.19,52.85,52.16,52.81,12142,0
+FEP.US,D,20251211,000000,53.08,53.3999,52.97,53.2393,10353,0
+FEP.US,D,20251212,000000,52.79,52.92,52.3189,52.4765,18512,0
+FEP.US,D,20251215,000000,52.8,52.9584,52.63,52.8486,18300,0
+FEP.US,D,20251216,000000,52.72,52.749,52.4342,52.622,10496,0
+FEP.US,D,20251217,000000,52.66,52.7714,52.39,52.4244,27798,0
+FEP.US,D,20251218,000000,52.74,53.09,52.62,52.825,46073,0
+FEP.US,D,20251219,000000,53.11,53.375,52.99,53.11,769519,0
+FEP.US,D,20251222,000000,53.45,53.65,53.34,53.575,10217,0
+FEP.US,D,20251223,000000,53.63,53.83,53.56,53.7384,24172,0
+FEP.US,D,20251224,000000,53.69,53.9377,53.61,53.7673,13734,0
+FEP.US,D,20251226,000000,53.95,54.02,53.7,53.8818,5915,0
+FEP.US,D,20251229,000000,53.67,53.73,53.52,53.677,10818,0
+FEP.US,D,20251230,000000,54.02,54.17,53.87,53.9703,50128,0
+FEP.US,D,20251231,000000,53.85,53.88,53.635,53.7546,17952,0
+FEP.US,D,20260102,000000,54.34,54.4791,54.13,54.3872,28843,0
+FEP.US,D,20260105,000000,54.6,55.165,54.6,55.1544,43595,0
+FEP.US,D,20260106,000000,55.31,55.37,55.02,55.14,55690,0
+FEP.US,D,20260107,000000,55.2,55.37,55.04,55.15,29552,0
+FEP.US,D,20260108,000000,54.94,55.2685,54.82,55.1926,17437,0
+FEP.US,D,20260109,000000,55.1,55.25,55,55.2,40170,0
+FEP.US,D,20260112,000000,55.31,55.56,55.31,55.5,20133,0
+FEP.US,D,20260113,000000,55.39,55.4,55.1608,55.285,16235,0
+FEP.US,D,20260114,000000,55.42,55.48,55.29,55.4175,22485,0
+FEP.US,D,20260115,000000,55.31,55.5,55.22,55.285,61186,0
+FEP.US,D,20260116,000000,55.49,55.509,55.1876,55.505,24529,0
+FEP.US,D,20260120,000000,55.01,55.27,54.815,54.8465,15851,0
+FEP.US,D,20260121,000000,55.26,55.78,54.9146,55.78,28691,0
+FEP.US,D,20260122,000000,56.08,56.27,55.88,56.2098,24037,0
+FEP.US,D,20260123,000000,56.22,56.8685,56.0401,56.8165,24124,0
+FEP.US,D,20260126,000000,57.13,57.31,57.12,57.195,18015,0
+FEP.US,D,20260127,000000,57.5,58.31,57.5,58.1515,36769,0
+FEP.US,D,20260128,000000,57.75,57.92,57.5686,57.8364,18070,0
+FEP.US,D,20260129,000000,58.51,58.51,57.53,57.9962,21445,0
+FEP.US,D,20260130,000000,57.43,57.52,56.9199,57.065,26892,0
+FEP.US,D,20260202,000000,57.26,57.58,57.1901,57.5078,19167,0
+FEP.US,D,20260203,000000,57.48,58.01,57.48,57.95,30489,0
+FEP.US,D,20260204,000000,58.48,58.5675,57,57.8,50253,0
+FEP.US,D,20260205,000000,56.71,57.72,56.37,56.6,31092,0
+FEP.US,D,20260206,000000,57.29,57.875,57.2801,57.84,50497,0
+FEP.US,D,20260209,000000,58.27,58.909,58.1101,58.8325,44954,0
+FEP.US,D,20260210,000000,58.64,58.64,58.3201,58.3957,34049,0
+FEP.US,D,20260211,000000,58.75,58.99,58.17,58.76,101630,0
+FEP.US,D,20260212,000000,58.64,58.71,57.52,57.79,57847,0
+FEP.US,D,20260213,000000,57.57,57.98,57.3,57.67,429232,0
+FEP.US,D,20260217,000000,57.46,58.1599,57.26,58.0415,22529,0
+FEP.US,D,20260218,000000,58.48,58.76,58.23,58.32,37244,0
diff --git a/daily/us/nasdaq etfs/feuz.us.txt b/daily/us/nasdaq etfs/feuz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac22401317678309b5a04b0bc374e3fa2a15c60f
--- /dev/null
+++ b/daily/us/nasdaq etfs/feuz.us.txt	
@@ -0,0 +1,2626 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEUZ.US,D,20141030,000000,26.2886,26.2886,26.2886,26.2886,588.17922931817,0
+FEUZ.US,D,20141103,000000,26.6781,26.7014,26.6694,26.6694,2583.8610354609,0
+FEUZ.US,D,20141104,000000,26.6432,26.6432,26.6432,26.6432,232.17601157296,0
+FEUZ.US,D,20141106,000000,26.5725,26.6171,26.5579,26.6006,4845.7713348739,0
+FEUZ.US,D,20141110,000000,26.6355,26.6355,26.6084,26.6084,352.9075375909,0
+FEUZ.US,D,20141111,000000,26.6413,26.746,26.6413,26.746,305.44044189154,0
+FEUZ.US,D,20141113,000000,26.6103,26.6103,26.6103,26.6103,192.96406295175,0
+FEUZ.US,D,20141118,000000,27.119,27.215,27.119,27.215,1351.780334047,0
+FEUZ.US,D,20141119,000000,27.3313,27.3313,27.3313,27.3313,469.51149006977,0
+FEUZ.US,D,20141121,000000,27.2072,27.2072,27.2072,27.2072,1597.370959622,0
+FEUZ.US,D,20141124,000000,27.6056,27.6947,27.5804,27.6947,1505566.5008592,0
+FEUZ.US,D,20141125,000000,27.9467,27.9525,27.8275,27.8352,3913.9716084278,0
+FEUZ.US,D,20141126,000000,27.845,27.9884,27.845,27.845,2672.603866551,0
+FEUZ.US,D,20141128,000000,27.8536,27.8536,27.7597,27.7597,545.87160054265,0
+FEUZ.US,D,20141201,000000,27.8788,27.9564,27.8536,27.8536,11445270.242603,0
+FEUZ.US,D,20141202,000000,27.8633,27.8633,27.717,27.7509,56707.700959966,0
+FEUZ.US,D,20141203,000000,29.1803,29.1803,27.5987,27.6821,103000.50198746,0
+FEUZ.US,D,20141204,000000,27.7683,27.9051,27.5987,27.717,39688.683364974,0
+FEUZ.US,D,20141205,000000,27.8536,27.9699,27.8275,27.8536,52045.60664758,0
+FEUZ.US,D,20141208,000000,27.9631,27.9631,27.6143,27.6298,215313.84177245,0
+FEUZ.US,D,20141209,000000,27.402,27.5396,27.1617,27.2829,47791.110222178,0
+FEUZ.US,D,20141210,000000,27.3943,27.3943,26.6006,27.0609,55319.804357451,0
+FEUZ.US,D,20141211,000000,27.2305,27.2305,26.7693,26.7693,43339.522160286,0
+FEUZ.US,D,20141212,000000,26.8555,26.8555,26.2527,26.2527,73401.672138753,0
+FEUZ.US,D,20141215,000000,26.4242,26.4242,25.6557,25.8186,1663270.7668534,0
+FEUZ.US,D,20141216,000000,26.3283,26.4998,25.9116,25.9968,47725.069045553,0
+FEUZ.US,D,20141217,000000,26.2275,26.4301,25.71,26.3555,71152.144559958,0
+FEUZ.US,D,20141218,000000,26.5435,26.8487,26.4998,26.6849,88569.473001469,0
+FEUZ.US,D,20141219,000000,26.6268,26.7693,26.4242,26.5841,93254.268968319,0
+FEUZ.US,D,20141222,000000,26.6665,26.9166,26.6665,26.7179,74326.248611507,0
+FEUZ.US,D,20141223,000000,26.8138,26.9814,26.6239,26.7761,67261.906499379,0
+FEUZ.US,D,20141224,000000,26.8536,27.1258,26.7334,26.8613,58758.0731155,0
+FEUZ.US,D,20141226,000000,26.8042,27.1443,26.7944,26.8042,58502.163556078,0
+FEUZ.US,D,20141229,000000,26.7673,26.9398,26.5231,26.9233,1924053.9587323,0
+FEUZ.US,D,20141230,000000,26.6752,26.8613,26.4814,26.4814,92535.039279135,0
+FEUZ.US,D,20141231,000000,26.4892,26.7857,26.1403,26.1403,150844.23877226,0
+FEUZ.US,D,20150102,000000,26.4213,26.4281,25.2284,26.1839,123419.60828527,0
+FEUZ.US,D,20150105,000000,25.7062,25.8583,25.1848,25.5433,201686.6577332,0
+FEUZ.US,D,20150106,000000,25.5104,25.5104,25.0404,25.084,93774.343234243,0
+FEUZ.US,D,20150107,000000,25.3399,25.3399,25.0404,25.2458,152978.19429197,0
+FEUZ.US,D,20150108,000000,25.4289,25.6664,25.4154,25.5521,133838.63579127,0
+FEUZ.US,D,20150109,000000,25.5782,25.6441,25.2884,25.4929,160939.25175545,0
+FEUZ.US,D,20150112,000000,25.4154,25.5521,25.2884,25.4154,1689717.1624117,0
+FEUZ.US,D,20150113,000000,25.6131,25.8253,25.2371,25.5608,136233.66033733,0
+FEUZ.US,D,20150114,000000,25.4067,25.6441,25.3146,25.5947,296928.35336059,0
+FEUZ.US,D,20150115,000000,25.4242,25.6122,25.3883,25.3883,134818.93450681,0
+FEUZ.US,D,20150116,000000,25.4494,25.9843,25.4338,25.9436,150876.22746719,0
+FEUZ.US,D,20150120,000000,26.2421,26.2421,25.9756,26.1122,420649.2745142,0
+FEUZ.US,D,20150121,000000,26.1403,26.3778,26.0802,26.2954,139132.24885514,0
+FEUZ.US,D,20150122,000000,26.2954,26.5716,26.1481,26.4039,159194.32004181,0
+FEUZ.US,D,20150123,000000,26.1315,26.3341,26.1268,26.1742,196152.61351069,0
+FEUZ.US,D,20150126,000000,26.5337,26.7944,26.4117,26.7586,1518885.1487764,0
+FEUZ.US,D,20150127,000000,26.5579,26.7431,26.37,26.6326,105541.02350076,0
+FEUZ.US,D,20150128,000000,26.6674,26.7072,26.0444,26.1122,128574.94763557,0
+FEUZ.US,D,20150129,000000,26.5134,26.7857,25.4929,26.7334,125731.04946715,0
+FEUZ.US,D,20150130,000000,26.4533,26.5579,26.2954,26.2954,115735.09824889,0
+FEUZ.US,D,20150202,000000,26.1926,26.589,26.1219,26.5134,10213751.923084,0
+FEUZ.US,D,20150203,000000,26.965,27.2353,26.9059,27.2199,142371.36218993,0
+FEUZ.US,D,20150204,000000,26.9059,26.9814,26.6413,26.7518,63158.066508155,0
+FEUZ.US,D,20150205,000000,26.9137,27.2121,26.9137,27.1957,61779.456946104,0
+FEUZ.US,D,20150206,000000,26.9059,27.0483,26.589,26.6752,63682.268347617,0
+FEUZ.US,D,20150209,000000,26.3864,26.5085,26.3438,26.3778,7401.7712489461,0
+FEUZ.US,D,20150210,000000,26.6752,26.9718,26.6752,26.9718,63965.007135044,0
+FEUZ.US,D,20150211,000000,26.8294,26.8294,26.5328,26.6588,145539.27488117,0
+FEUZ.US,D,20150212,000000,27.1859,27.4787,27.1772,27.466,397443.02418413,0
+FEUZ.US,D,20150213,000000,27.6793,27.6793,27.3643,27.56,27188.326901887,0
+FEUZ.US,D,20150217,000000,27.5872,27.7393,27.2974,27.6046,61701.033048861,0
+FEUZ.US,D,20150218,000000,27.5872,27.8245,27.5183,27.6967,30565.713950234,0
+FEUZ.US,D,20150219,000000,27.7064,27.8846,27.6793,27.8265,14350.541301979,0
+FEUZ.US,D,20150220,000000,27.6627,28.3169,27.5087,28.1317,15220.427425339,0
+FEUZ.US,D,20150223,000000,28.3013,28.3111,27.8934,27.9525,3615.7544202296,0
+FEUZ.US,D,20150224,000000,27.8149,28.3198,27.8149,28.2451,42855.56416283,0
+FEUZ.US,D,20150225,000000,28.1241,28.2936,28.0891,28.1241,7422.4091166414,0
+FEUZ.US,D,20150226,000000,28.3013,28.3013,27.9021,27.9021,12303.264826597,0
+FEUZ.US,D,20150227,000000,27.9312,28.1735,27.9312,28.1735,2219.6026706375,0
+FEUZ.US,D,20150302,000000,28.1918,28.1918,28.0378,28.1918,2115.3814387759,0
+FEUZ.US,D,20150303,000000,27.9603,27.9767,27.7568,27.7829,20317.980746096,0
+FEUZ.US,D,20150304,000000,27.435,27.7654,27.435,27.5968,9042.4817307283,0
+FEUZ.US,D,20150305,000000,27.6889,27.8934,27.6889,27.7829,33941.037211813,0
+FEUZ.US,D,20150306,000000,27.6793,27.6793,27.2712,27.2712,2935.736679667,0
+FEUZ.US,D,20150309,000000,27.4166,27.4931,27.3468,27.4166,12330.094054602,0
+FEUZ.US,D,20150310,000000,27.0328,27.0328,26.7673,26.7673,4227.6671973975,0
+FEUZ.US,D,20150311,000000,26.965,27.0833,26.965,27.0667,6460.684482037,0
+FEUZ.US,D,20150312,000000,27.2877,27.2877,27.0833,27.2277,5166.690177537,0
+FEUZ.US,D,20150313,000000,27.0745,27.0745,26.9311,27.0251,17496.784232139,0
+FEUZ.US,D,20150316,000000,27.4088,27.654,27.4088,27.5087,15739.469797877,0
+FEUZ.US,D,20150317,000000,27.3138,27.3991,27.2353,27.3991,6577.2884345158,0
+FEUZ.US,D,20150318,000000,27.2441,27.8604,27.0987,27.7568,5755.9013002399,0
+FEUZ.US,D,20150319,000000,27.3381,27.4428,27.2199,27.3294,15619.770165244,0
+FEUZ.US,D,20150320,000000,27.9438,28.2084,27.8692,27.9941,10101.204343501,0
+FEUZ.US,D,20150323,000000,28.2936,28.4128,28.0717,28.218,54026.841946336,0
+FEUZ.US,D,20150324,000000,28.3353,28.3614,28.2355,28.2355,14096.695529325,0
+FEUZ.US,D,20150325,000000,28.3537,28.4642,28.1241,28.1317,29596.766061936,0
+FEUZ.US,D,20150326,000000,27.7917,27.8604,27.6725,27.8604,2234.0491780243,0
+FEUZ.US,D,20150327,000000,27.9021,27.9603,27.842,27.9603,3288.6442172579,0
+FEUZ.US,D,20150330,000000,27.9021,28.0891,27.8692,28.0465,11860.582564531,0
+FEUZ.US,D,20150331,000000,27.6967,27.7393,27.5687,27.5687,2699.433094555,0
+FEUZ.US,D,20150401,000000,27.8604,28.0009,27.8245,27.9283,9162.1813633615,0
+FEUZ.US,D,20150402,000000,28.0717,28.3013,28.0717,28.2936,4344.2711498763,0
+FEUZ.US,D,20150406,000000,28.3013,28.6852,28.2771,28.532,19145.749860999,0
+FEUZ.US,D,20150407,000000,28.5058,28.6522,28.5058,28.5058,1415.7577239027,0
+FEUZ.US,D,20150408,000000,28.5824,28.5824,28.5727,28.5727,232.17601157296,0
+FEUZ.US,D,20150409,000000,28.4594,28.5243,28.4594,28.5243,592.30680285725,0
+FEUZ.US,D,20150410,000000,28.5058,28.5058,28.4031,28.4031,941.08676690908,0
+FEUZ.US,D,20150413,000000,28.4215,28.4477,28.2859,28.2859,5635.169774222,0
+FEUZ.US,D,20150414,000000,28.3944,28.6686,28.3614,28.565,4107.9675647643,0
+FEUZ.US,D,20150415,000000,28.6095,28.7026,28.3614,28.4875,32010.36468891,0
+FEUZ.US,D,20150416,000000,28.6338,28.7539,28.5058,28.7026,19790.683226479,0
+FEUZ.US,D,20150417,000000,28.1832,28.2859,28.0717,28.0717,11155.799382735,0
+FEUZ.US,D,20150420,000000,28.6686,28.6686,28.1066,28.1066,66945.115230256,0
+FEUZ.US,D,20150421,000000,28.344,28.6095,28.3353,28.3614,3458.9066257448,0
+FEUZ.US,D,20150422,000000,28.2374,28.3198,28.1851,28.3198,2332.0790495773,0
+FEUZ.US,D,20150423,000000,28.3285,28.532,28.2258,28.4128,25485.702817018,0
+FEUZ.US,D,20150424,000000,28.781,28.781,28.4555,28.4555,1056.6588260032,0
+FEUZ.US,D,20150427,000000,28.7539,29.2297,28.7539,28.7956,55201.136618202,0
+FEUZ.US,D,20150428,000000,28.6852,29.0107,28.6434,28.8887,29596.766061936,0
+FEUZ.US,D,20150429,000000,29.032,29.032,28.2617,28.565,21374.639572099,0
+FEUZ.US,D,20150430,000000,28.6522,28.7026,28.5407,28.6686,1409.5663635941,0
+FEUZ.US,D,20150501,000000,28.7452,28.8044,28.7452,28.8044,1056.6588260032,0
+FEUZ.US,D,20150504,000000,28.4477,29.0175,28.4477,28.9749,2347.5574503488,0
+FEUZ.US,D,20150505,000000,28.7191,28.7191,28.3799,28.3799,3174.1040515486,0
+FEUZ.US,D,20150506,000000,28.5417,28.7355,28.5417,28.7355,1300.1856648086,0
+FEUZ.US,D,20150507,000000,28.7869,28.7869,28.6319,28.6319,312.66369558492,0
+FEUZ.US,D,20150508,000000,29.0408,29.4013,29.0408,29.3664,5755.9013002399,0
+FEUZ.US,D,20150511,000000,29.0408,29.0921,29.0011,29.0011,1762.473901185,0
+FEUZ.US,D,20150512,000000,28.9836,29.0476,28.9662,29.032,1656.1888825538,0
+FEUZ.US,D,20150513,000000,29.2036,29.5117,29.2036,29.5117,352.9075375909,0
+FEUZ.US,D,20150514,000000,29.8423,29.9275,29.6891,29.9275,2234.0491780243,0
+FEUZ.US,D,20150515,000000,29.9033,29.9886,29.9033,29.9789,1484.8945806822,0
+FEUZ.US,D,20150518,000000,29.2812,29.7482,29.2812,29.6058,2781.9845653365,0
+FEUZ.US,D,20150519,000000,29.6561,29.7337,29.6233,29.6988,4461.90699574,0
+FEUZ.US,D,20150520,000000,29.7066,29.7337,29.6475,29.7162,4816.8783201004,0
+FEUZ.US,D,20150521,000000,29.8257,29.8325,29.8257,29.8325,5051.1181184429,0
+FEUZ.US,D,20150522,000000,29.6233,29.6233,29.2976,29.4594,3644.6474350031,0
+FEUZ.US,D,20150526,000000,29.0107,29.0107,28.499,28.5156,12093.790469489,0
+FEUZ.US,D,20150527,000000,29.0921,29.0921,29.0921,29.0921,232.17601157296,0
+FEUZ.US,D,20150529,000000,28.8528,28.8528,28.8528,28.8528,232.17601157296,0
+FEUZ.US,D,20150601,000000,28.565,28.7956,28.4913,28.7956,2234.0491780243,0
+FEUZ.US,D,20150602,000000,29.2094,29.256,29.2016,29.2492,5884.887973336,0
+FEUZ.US,D,20150603,000000,29.6145,29.6397,29.6145,29.6233,941.08676690908,0
+FEUZ.US,D,20150604,000000,29.5205,29.5205,29.2976,29.4188,822.41902766067,0
+FEUZ.US,D,20150605,000000,28.3702,28.6095,28.3702,28.3702,941.08676690908,0
+FEUZ.US,D,20150608,000000,28.439,28.501,28.3614,28.501,1056.6588260032,0
+FEUZ.US,D,20150609,000000,28.0281,28.532,28.0281,28.532,1838.8340116579,0
+FEUZ.US,D,20150610,000000,28.6338,28.6338,28.6338,28.6338,352.9075375909,0
+FEUZ.US,D,20150611,000000,29.0175,29.032,28.7452,28.9933,5075.8835596774,0
+FEUZ.US,D,20150612,000000,28.8198,28.8198,28.6764,28.8198,352.9075375909,0
+FEUZ.US,D,20150615,000000,28.2084,28.2617,28.0717,28.0891,1528.2341028425,0
+FEUZ.US,D,20150616,000000,28.2675,28.4215,28.1561,28.4215,4461.90699574,0
+FEUZ.US,D,20150618,000000,28.5505,28.5505,28.532,28.532,588.17922931817,0
+FEUZ.US,D,20150619,000000,28.5243,28.5243,28.5156,28.5243,11860.582564531,0
+FEUZ.US,D,20150622,000000,28.9565,29.4789,28.9565,29.2385,6929.164078722,0
+FEUZ.US,D,20150623,000000,29.4149,29.4149,29.3732,29.3732,858.53529612758,0
+FEUZ.US,D,20150624,000000,29.191,29.191,29.191,29.191,348.77996405183,0
+FEUZ.US,D,20150625,000000,29.095,29.095,29.0854,29.0854,1045.3079987707,0
+FEUZ.US,D,20150629,000000,28.5117,28.5117,28.0116,28.1861,8727.7542483739,0
+FEUZ.US,D,20150630,000000,28.0388,28.1666,28.0068,28.1163,15532.059227539,0
+FEUZ.US,D,20150701,000000,28.5708,28.5708,27.9603,27.9603,18040.592045911,0
+FEUZ.US,D,20150702,000000,28.2558,28.2558,28.2558,28.2558,580.95597562479,0
+FEUZ.US,D,20150706,000000,27.5425,27.5425,27.3497,27.3497,3376.3551549633,0
+FEUZ.US,D,20150707,000000,27.0251,27.2383,26.5618,27.2383,4423.7269405035,0
+FEUZ.US,D,20150708,000000,26.7925,27.0173,26.7925,27.0173,815.19577396729,0
+FEUZ.US,D,20150709,000000,27.466,27.6026,27.3235,27.5425,1513.7875954557,0
+FEUZ.US,D,20150710,000000,28.3392,28.47,28.3392,28.47,1165.0076314039,0
+FEUZ.US,D,20150713,000000,28.7268,28.7268,28.5117,28.5117,815.19577396729,0
+FEUZ.US,D,20150714,000000,28.3663,28.4254,28.3663,28.4254,268.29228003987,0
+FEUZ.US,D,20150715,000000,28.4516,28.562,28.4516,28.562,664.53933979106,0
+FEUZ.US,D,20150716,000000,28.7617,28.9672,28.6502,28.9672,23041.147388501,0
+FEUZ.US,D,20150717,000000,28.8198,28.8198,28.562,28.562,1628.327761165,0
+FEUZ.US,D,20150720,000000,28.6667,29.0495,28.6153,29.0495,3024.4795107571,0
+FEUZ.US,D,20150722,000000,28.7946,28.7946,28.5029,28.7801,1398.2155363616,0
+FEUZ.US,D,20150723,000000,28.8528,28.8528,28.6067,28.813,4887.0470702647,0
+FEUZ.US,D,20150724,000000,28.7103,28.7103,28.5214,28.5214,5237.890821086,0
+FEUZ.US,D,20150727,000000,28.1861,28.3392,28.0388,28.3392,1398.2155363616,0
+FEUZ.US,D,20150728,000000,28.1163,28.6153,28.1163,28.6153,5585.6388917531,0
+FEUZ.US,D,20150729,000000,28.3663,28.5378,28.3663,28.5378,5354.4947735649,0
+FEUZ.US,D,20150730,000000,28.0649,28.1502,28.0649,28.1502,931.79972644616,0
+FEUZ.US,D,20150731,000000,28.3566,28.7103,28.2713,28.5291,46318.598362114,0
+FEUZ.US,D,20150803,000000,28.6415,28.657,28.6415,28.657,686.2091008712,0
+FEUZ.US,D,20150805,000000,28.692,28.7006,28.692,28.7006,348.77996405183,0
+FEUZ.US,D,20150806,000000,28.5708,28.5708,28.5708,28.5708,341.55671035845,0
+FEUZ.US,D,20150810,000000,28.9061,28.9061,28.9061,28.9061,348.77996405183,0
+FEUZ.US,D,20150812,000000,28.029,28.0474,27.8595,28.0474,24321.727078999,0
+FEUZ.US,D,20150813,000000,27.9603,28.3149,27.9603,28.3052,7449.2383446454,0
+FEUZ.US,D,20150814,000000,28.0552,28.0552,28.0552,28.0552,465.38391653069,0
+FEUZ.US,D,20150817,000000,27.9283,27.9283,27.9283,27.9283,117.63584586363,0
+FEUZ.US,D,20150818,000000,28.126,28.126,27.7732,27.7732,7683.4781429879,0
+FEUZ.US,D,20150819,000000,27.4806,27.6947,27.4806,27.686,4887.0470702647,0
+FEUZ.US,D,20150820,000000,26.9902,27.0173,26.9127,27.0173,1045.3079987707,0
+FEUZ.US,D,20150821,000000,27.0493,27.0493,26.3719,26.4388,8960.9621533316,0
+FEUZ.US,D,20150824,000000,25.7943,26.5696,25.7943,26.0288,5767.2521274724,0
+FEUZ.US,D,20150825,000000,26.7586,26.7586,26.5696,26.5696,230.11222480343,0
+FEUZ.US,D,20150826,000000,27.1976,27.1976,26.2605,26.5618,9075.5023190409,0
+FEUZ.US,D,20150827,000000,27.0251,27.0251,27.0251,27.0251,348.77996405183,0
+FEUZ.US,D,20150828,000000,27.0755,27.0755,26.7741,26.8274,1744.9317136439,0
+FEUZ.US,D,20150831,000000,26.5366,26.8118,26.5366,26.7314,1744.9317136439,0
+FEUZ.US,D,20150901,000000,26.2188,26.3128,26.1849,26.1849,3376.3551549633,0
+FEUZ.US,D,20150902,000000,26.1587,26.1587,26.1587,26.1587,117.63584586363,0
+FEUZ.US,D,20150903,000000,26.555,26.555,26.5454,26.5454,16175.960699635,0
+FEUZ.US,D,20150904,000000,26.0802,26.0802,26.0802,26.0802,815.19577396729,0
+FEUZ.US,D,20150908,000000,26.5454,26.5774,26.5454,26.5774,697.55992810366,0
+FEUZ.US,D,20150909,000000,26.9814,27.0493,26.8187,26.8187,4423.7269405035,0
+FEUZ.US,D,20150910,000000,26.8351,26.8604,26.8351,26.8604,1674.7629634796,0
+FEUZ.US,D,20150911,000000,26.5618,27.0415,26.5618,26.7218,3376.3551549633,0
+FEUZ.US,D,20150914,000000,26.4843,26.4843,26.4843,26.4843,230.11222480343,0
+FEUZ.US,D,20150915,000000,26.8604,26.8875,26.6287,26.6287,1513.7875954557,0
+FEUZ.US,D,20150916,000000,27.1976,27.2305,27.1976,27.2305,1628.327761165,0
+FEUZ.US,D,20150917,000000,27.3323,27.3778,27.0076,27.3778,931.79972644616,0
+FEUZ.US,D,20150922,000000,25.6334,25.6334,25.178,25.178,1277.4840103437,0
+FEUZ.US,D,20150923,000000,25.3563,25.3563,25.3563,25.3563,580.95597562479,0
+FEUZ.US,D,20150924,000000,25.0646,25.1635,25.0646,25.1635,886.39641751633,0
+FEUZ.US,D,20150925,000000,25.4232,25.4484,25.2351,25.2351,11978.218410396,0
+FEUZ.US,D,20150928,000000,25.0152,25.0152,24.9416,24.9416,684.14531410166,0
+FEUZ.US,D,20150929,000000,24.8543,25.1818,24.8543,25.1741,3257.6874157149,0
+FEUZ.US,D,20150930,000000,25.3379,25.3379,25.0704,25.1984,2674.6676533205,0
+FEUZ.US,D,20151002,000000,25.553,25.6383,25.5433,25.6209,3607.4992731515,0
+FEUZ.US,D,20151005,000000,26.0686,26.0686,26.0686,26.0686,743.99513041825,0
+FEUZ.US,D,20151006,000000,26.37,26.7285,26.37,26.7111,8605.9908289712,0
+FEUZ.US,D,20151008,000000,26.8749,26.8749,26.8749,26.8749,117.63584586363,0
+FEUZ.US,D,20151016,000000,26.9699,27.2053,26.9699,27.2053,29882.600529518,0
+FEUZ.US,D,20151020,000000,27.1676,27.3478,27.1346,27.3478,2792.3034991842,0
+FEUZ.US,D,20151022,000000,27.1859,27.4641,27.1859,27.3575,930.76783306139,0
+FEUZ.US,D,20151023,000000,27.6075,27.6075,27.6075,27.6075,580.95597562479,0
+FEUZ.US,D,20151029,000000,27.2974,27.3478,27.1443,27.1772,8139.5750190557,0
+FEUZ.US,D,20151030,000000,27.401,27.6007,27.401,27.6007,2209.2837367898,0
+FEUZ.US,D,20151102,000000,27.9428,27.9428,27.8672,27.9273,1292.9624111152,0
+FEUZ.US,D,20151103,000000,27.7713,27.779,27.7363,27.7363,930.76783306139,0
+FEUZ.US,D,20151109,000000,27.0735,27.0735,27.0735,27.0735,280.67500065709,0
+FEUZ.US,D,20151110,000000,27.0318,27.0735,27.0318,27.0735,1044.2761053859,0
+FEUZ.US,D,20151112,000000,26.7624,26.7712,26.7556,26.7712,814.16388058252,0
+FEUZ.US,D,20151113,000000,26.1732,26.1732,26.1732,26.1732,117.63584586363,0
+FEUZ.US,D,20151118,000000,27.0474,27.0474,27.0474,27.0474,348.77996405183,0
+FEUZ.US,D,20151119,000000,27.0735,27.0735,27.0396,27.0396,1512.7557020709,0
+FEUZ.US,D,20151120,000000,26.8332,26.8332,26.8332,26.8332,465.38391653069,0
+FEUZ.US,D,20151124,000000,26.7373,26.7373,26.6103,26.6103,814.16388058252,0
+FEUZ.US,D,20151130,000000,27.4379,27.4379,27.4108,27.4108,1858.4399859685,0
+FEUZ.US,D,20151201,000000,27.4806,27.4806,27.4806,27.4806,320.91884266307,0
+FEUZ.US,D,20151209,000000,26.9795,26.9795,26.9795,26.9795,696.52803471889,0
+FEUZ.US,D,20151210,000000,27.1153,27.1153,27.1153,27.1153,22326.045272857,0
+FEUZ.US,D,20151215,000000,26.6617,26.6617,26.6617,26.6617,348.77996405183,0
+FEUZ.US,D,20151216,000000,26.8661,27.2451,26.8661,27.2451,6045.86334136,0
+FEUZ.US,D,20151218,000000,26.9795,26.9795,26.6781,26.6781,465.38391653069,0
+FEUZ.US,D,20151222,000000,26.8419,26.8458,26.8419,26.8458,936.95919337,0
+FEUZ.US,D,20151224,000000,27.2634,27.2634,27.2199,27.2199,2559.0955942264,0
+FEUZ.US,D,20151228,000000,27.5222,27.5222,27.5222,27.5222,173.35808864115,0
+FEUZ.US,D,20151229,000000,27.5029,27.5222,27.4108,27.4553,3245.3046950976,0
+FEUZ.US,D,20151230,000000,27.3836,27.3836,27.3836,27.3836,2502.3414580642,0
+FEUZ.US,D,20151231,000000,26.9543,27.0396,26.9457,27.0396,790.43033273284,0
+FEUZ.US,D,20160104,000000,26.4727,26.652,26.4543,26.4543,865.75854982096,0
+FEUZ.US,D,20160105,000000,26.0938,26.5144,26.087,26.5144,3031.7027644505,0
+FEUZ.US,D,20160107,000000,25.9572,25.9572,25.651,25.651,777.01571873085,0
+FEUZ.US,D,20160111,000000,25.4455,25.5152,25.4455,25.5152,764.63299811362,0
+FEUZ.US,D,20160112,000000,25.771,25.771,25.7701,25.7701,698.59182148843,0
+FEUZ.US,D,20160113,000000,25.7246,25.7246,25.3873,25.3873,1603.5623199306,0
+FEUZ.US,D,20160115,000000,24.5538,24.5538,24.4502,24.4502,580.95597562479,0
+FEUZ.US,D,20160119,000000,24.709,24.7962,24.709,24.7962,1163.9757380191,0
+FEUZ.US,D,20160120,000000,24.3175,24.3175,23.925,24.1333,15220.427425339,0
+FEUZ.US,D,20160121,000000,24.081,24.4047,24.081,24.4047,878.14127043818,0
+FEUZ.US,D,20160126,000000,25.3399,25.3399,25.3399,25.3399,278.61121388756,0
+FEUZ.US,D,20160127,000000,25.1644,25.1644,25.0103,25.0762,2459.0019359039,0
+FEUZ.US,D,20160129,000000,25.1644,25.4474,25.1644,25.4474,1795.4944894976,0
+FEUZ.US,D,20160201,000000,25.651,25.651,25.651,25.651,924.57647275278,0
+FEUZ.US,D,20160202,000000,25.3795,25.3795,25.3127,25.3127,1546.8081837683,0
+FEUZ.US,D,20160204,000000,25.2507,25.2507,25.2507,25.2507,824.48281443021,0
+FEUZ.US,D,20160205,000000,24.9154,24.9154,24.9154,24.9154,173.35808864115,0
+FEUZ.US,D,20160209,000000,23.9114,24.0393,23.9114,24.0393,465.38391653069,0
+FEUZ.US,D,20160210,000000,24.1585,24.1662,24.1585,24.1662,450.93740914393,0
+FEUZ.US,D,20160212,000000,23.9308,23.9308,23.9308,23.9308,144.46507386762,0
+FEUZ.US,D,20160217,000000,24.9416,25.1324,24.9416,25.1324,1872.8864933552,0
+FEUZ.US,D,20160222,000000,24.9154,24.9154,24.9154,24.9154,152.72022094577,0
+FEUZ.US,D,20160304,000000,25.8273,25.8273,25.8273,25.8273,117.63584586363,0
+FEUZ.US,D,20160307,000000,25.8089,25.8089,25.7866,25.7866,230.11222480343,0
+FEUZ.US,D,20160308,000000,25.6994,25.7429,25.6461,25.7429,358.06700451475,0
+FEUZ.US,D,20160310,000000,25.8438,25.8438,25.4832,25.5811,1885.2692139725,0
+FEUZ.US,D,20160311,000000,25.9474,26.2973,25.9474,26.2973,1255.8142492635,0
+FEUZ.US,D,20160316,000000,26.2954,26.4291,26.2954,26.4291,619.13603086123,0
+FEUZ.US,D,20160317,000000,26.8613,26.8613,26.6665,26.6665,308.53612204585,0
+FEUZ.US,D,20160321,000000,26.4291,26.4291,26.4291,26.4291,179.54944894976,0
+FEUZ.US,D,20160322,000000,26.5337,26.5522,26.4727,26.5337,4695.1149006977,0
+FEUZ.US,D,20160323,000000,26.4252,26.5638,26.37,26.4582,18796.969896947,0
+FEUZ.US,D,20160324,000000,26.2304,26.2304,26.2304,26.2304,493.24503791945,0
+FEUZ.US,D,20160328,000000,26.0938,26.2576,26.0938,26.2576,6433.855254033,0
+FEUZ.US,D,20160329,000000,26.4824,26.5997,26.4824,26.5997,5284.3260234006,0
+FEUZ.US,D,20160330,000000,26.8932,26.8932,26.8932,26.8932,237.33547849681,0
+FEUZ.US,D,20160331,000000,27.1772,27.1772,27.1724,27.1724,1116.5086423198,0
+FEUZ.US,D,20160401,000000,26.9107,26.9107,26.9107,26.9107,238.36737188158,0
+FEUZ.US,D,20160404,000000,26.8749,27.0367,26.7993,27.0318,15416.487168445,0
+FEUZ.US,D,20160406,000000,26.3438,26.7731,26.2944,26.7731,2323.8239024992,0
+FEUZ.US,D,20160407,000000,26.2343,26.2372,26.2343,26.2372,237.33547849681,0
+FEUZ.US,D,20160408,000000,26.3864,26.65,26.3864,26.65,479.83042391746,0
+FEUZ.US,D,20160413,000000,26.9631,26.9631,26.9543,26.9631,1510.6919153014,0
+FEUZ.US,D,20160414,000000,27.0735,27.2179,27.0735,27.2179,593.33869624202,0
+FEUZ.US,D,20160415,000000,27.2199,27.2199,27.2199,27.2199,903.9386050574,0
+FEUZ.US,D,20160419,000000,27.3662,27.3662,27.3662,27.3662,117.63584586363,0
+FEUZ.US,D,20160420,000000,27.5183,27.5183,27.5183,27.5183,280.67500065709,0
+FEUZ.US,D,20160421,000000,27.3061,27.5358,27.3061,27.5358,963.78842137399,0
+FEUZ.US,D,20160426,000000,27.2363,27.2363,27.2286,27.2286,930.76783306139,0
+FEUZ.US,D,20160427,000000,27.2819,27.4379,27.2819,27.4379,2322.7920091144,0
+FEUZ.US,D,20160428,000000,27.5222,27.7121,27.5029,27.5222,930.76783306139,0
+FEUZ.US,D,20160429,000000,27.5029,27.5029,27.5029,27.5029,1743.8998202591,0
+FEUZ.US,D,20160502,000000,27.6317,27.6608,27.6239,27.6608,3533.2029494481,0
+FEUZ.US,D,20160503,000000,27.2974,27.3981,27.2974,27.3981,515.94669238436,0
+FEUZ.US,D,20160504,000000,27.3148,27.3148,27.3148,27.3148,183.67702248883,0
+FEUZ.US,D,20160506,000000,27.1327,27.1559,27.1327,27.1559,1030.861491384,0
+FEUZ.US,D,20160510,000000,27.0735,27.0735,27.0735,27.0735,16307.0111595,0
+FEUZ.US,D,20160511,000000,27.0735,27.2703,27.0735,27.2703,1158.8162710953,0
+FEUZ.US,D,20160512,000000,27.2005,27.2005,27.2005,27.2005,123.82720617225,0
+FEUZ.US,D,20160516,000000,26.6617,26.8187,26.6617,26.8187,1163.9757380191,0
+FEUZ.US,D,20160517,000000,26.5938,26.5938,26.5938,26.5938,236.30358511204,0
+FEUZ.US,D,20160520,000000,26.8438,26.8438,26.8438,26.8438,412.75735390749,0
+FEUZ.US,D,20160523,000000,26.6791,26.8506,26.6791,26.7906,14422.773838913,0
+FEUZ.US,D,20160524,000000,26.9107,26.9699,26.8332,26.9699,5543.3312629776,0
+FEUZ.US,D,20160525,000000,27.3052,27.3052,27.3052,27.3052,311.63180220015,0
+FEUZ.US,D,20160527,000000,27.2634,27.4147,27.2131,27.2499,7246.9872412307,0
+FEUZ.US,D,20160531,000000,27.4728,27.4728,27.401,27.4728,814.16388058252,0
+FEUZ.US,D,20160602,000000,27.4457,27.4961,27.3575,27.402,1396.1517495921,0
+FEUZ.US,D,20160603,000000,27.6317,27.7121,27.6317,27.7121,696.52803471889,0
+FEUZ.US,D,20160606,000000,27.7363,27.812,27.7363,27.812,696.52803471889,0
+FEUZ.US,D,20160607,000000,28.1415,28.1415,27.9902,28.0009,2266.0378729521,0
+FEUZ.US,D,20160608,000000,28.1725,28.1725,28.1725,28.1725,1163.9757380191,0
+FEUZ.US,D,20160610,000000,26.8932,26.8932,26.8846,26.8846,230.11222480343,0
+FEUZ.US,D,20160613,000000,26.5667,26.5667,26.5667,26.5667,117.63584586363,0
+FEUZ.US,D,20160614,000000,25.7527,25.7527,25.6781,25.6781,1958.533644291,0
+FEUZ.US,D,20160615,000000,23.4443,26.0405,23.4443,25.9629,2046.2445819964,0
+FEUZ.US,D,20160616,000000,25.3214,26.0337,25.3214,26.0337,6890.9840234855,0
+FEUZ.US,D,20160617,000000,26.4291,26.4291,26.4291,26.4291,173.35808864115,0
+FEUZ.US,D,20160621,000000,26.9475,26.9475,26.9475,26.9475,461.25634299162,0
+FEUZ.US,D,20160622,000000,27.3372,27.3372,26.9631,27.1375,1793.430702728,0
+FEUZ.US,D,20160623,000000,27.7568,27.9748,27.7568,27.9748,5495.8641672782,0
+FEUZ.US,D,20160624,000000,25.7905,25.7905,25.3573,25.4174,5598.0216123703,0
+FEUZ.US,D,20160627,000000,24.5433,24.5433,23.9676,24.2913,7790.7950550039,0
+FEUZ.US,D,20160628,000000,24.5868,24.801,24.5868,24.801,6076.820142903,0
+FEUZ.US,D,20160629,000000,25.2952,25.2952,25.1974,25.1974,9030.0990101111,0
+FEUZ.US,D,20160630,000000,25.5414,25.8273,25.5414,25.8273,2473.4484432906,0
+FEUZ.US,D,20160701,000000,25.9678,25.9678,25.9494,25.9494,915.28943228986,0
+FEUZ.US,D,20160705,000000,25.2245,25.2245,25.2245,25.2245,586.11544254864,0
+FEUZ.US,D,20160706,000000,24.7312,25.0152,24.7312,25.0152,3090.5206873823,0
+FEUZ.US,D,20160708,000000,25.4213,25.4213,25.4213,25.4213,995.77711630182,0
+FEUZ.US,D,20160711,000000,25.7595,26.0425,25.7595,26.0425,1236.2082749529,0
+FEUZ.US,D,20160712,000000,26.1451,26.1451,26.1344,26.1344,672.79448686921,0
+FEUZ.US,D,20160713,000000,26.2934,26.336,26.2934,26.336,631.51875147846,0
+FEUZ.US,D,20160714,000000,26.4834,26.6161,26.4834,26.6112,1088.647520931,0
+FEUZ.US,D,20160715,000000,26.4582,26.4582,26.3331,26.3331,896.71535136402,0
+FEUZ.US,D,20160718,000000,26.2644,26.5899,26.2644,26.5899,1472.511860065,0
+FEUZ.US,D,20160720,000000,26.6752,26.6752,26.6151,26.6151,269.32417342464,0
+FEUZ.US,D,20160722,000000,26.4998,26.4998,26.4998,26.4998,1146.4335504781,0
+FEUZ.US,D,20160727,000000,27.1278,27.1278,27.1278,27.1278,364.25836482336,0
+FEUZ.US,D,20160728,000000,27.1627,27.2043,27.1627,27.2043,706.84696856658,0
+FEUZ.US,D,20160801,000000,27.4088,27.4088,27.4088,27.4088,114.54016570933,0
+FEUZ.US,D,20160802,000000,27.1549,27.1549,27.1549,27.1549,171.29430187161,0
+FEUZ.US,D,20160804,000000,27.0919,27.0919,27.0919,27.0919,114.54016570933,0
+FEUZ.US,D,20160805,000000,27.2654,27.4496,27.2654,27.3381,685.17720748643,0
+FEUZ.US,D,20160808,000000,27.4922,27.4922,27.4922,27.4922,128.98667309609,0
+FEUZ.US,D,20160810,000000,28.1957,28.1957,28.1957,28.1957,206.37867695374,0
+FEUZ.US,D,20160811,000000,28.1676,28.1676,28.1676,28.1676,227.01654464912,0
+FEUZ.US,D,20160812,000000,28.1793,28.2732,28.1793,28.2404,1303.2813449629,0
+FEUZ.US,D,20160815,000000,28.3605,28.3605,28.3605,28.3605,114.54016570933,0
+FEUZ.US,D,20160816,000000,28.187,28.187,28.187,28.187,114.54016570933,0
+FEUZ.US,D,20160818,000000,28.2045,28.248,28.2045,28.2123,7326.4430318579,0
+FEUZ.US,D,20160822,000000,28.3256,28.3256,28.3256,28.3256,114.54016570933,0
+FEUZ.US,D,20160824,000000,28.2219,28.3944,28.2219,28.248,5038.7353978257,0
+FEUZ.US,D,20160830,000000,27.966,27.9748,27.966,27.9748,1004.03226338,0
+FEUZ.US,D,20160831,000000,27.9835,27.9835,27.9748,27.9748,2382.641825431,0
+FEUZ.US,D,20160901,000000,28.2578,28.2578,28.187,28.2578,1028.7977046144,0
+FEUZ.US,D,20160907,000000,28.7472,28.8828,28.6309,28.6405,1698.4965113293,0
+FEUZ.US,D,20160912,000000,28.1773,28.187,28.1773,28.187,342.58860374322,0
+FEUZ.US,D,20160913,000000,27.6579,27.6579,27.6579,27.6579,455.06498268301,0
+FEUZ.US,D,20160915,000000,28.0232,28.0232,28.0232,28.0232,117.63584586363,0
+FEUZ.US,D,20160916,000000,27.7316,27.7316,27.7316,27.7316,215.66571741666,0
+FEUZ.US,D,20160919,000000,27.7509,27.7509,27.748,27.748,298.21718819816,0
+FEUZ.US,D,20160921,000000,27.999,28.0155,27.999,28.0155,554.1267476208,0
+FEUZ.US,D,20160922,000000,28.5156,28.9012,28.5156,28.7617,2840.8024882683,0
+FEUZ.US,D,20160923,000000,28.5107,28.5107,28.5107,28.5107,699.62371487319,0
+FEUZ.US,D,20160927,000000,28.1454,28.1996,28.0232,28.1996,484.9898908413,0
+FEUZ.US,D,20160928,000000,28.2074,28.5427,28.2074,28.5427,1456.0015659087,0
+FEUZ.US,D,20160929,000000,27.9525,27.9525,27.9525,27.9525,113.50827232456,0
+FEUZ.US,D,20161003,000000,28.0862,28.4012,28.0862,28.3838,1008.159836919,0
+FEUZ.US,D,20161004,000000,28.3111,28.3294,28.3111,28.3294,513.88290561482,0
+FEUZ.US,D,20161005,000000,28.2995,28.5582,28.2995,28.533,3412.4714234302,0
+FEUZ.US,D,20161007,000000,28.1289,28.1541,28.1289,28.1289,2958.4383341319,0
+FEUZ.US,D,20161010,000000,28.2568,28.314,28.2258,28.2258,1476.639433604,0
+FEUZ.US,D,20161011,000000,27.7587,28.1705,27.7587,28.0232,2559.0955942264,0
+FEUZ.US,D,20161014,000000,27.685,27.685,27.685,27.685,234.2397983425,0
+FEUZ.US,D,20161019,000000,28.0862,28.0862,28.0601,28.0601,800.74926658053,0
+FEUZ.US,D,20161021,000000,27.9186,27.9273,27.9186,27.9273,225.98465126435,0
+FEUZ.US,D,20161024,000000,28.0136,28.0407,28.0136,28.0407,910.12996536601,0
+FEUZ.US,D,20161025,000000,27.876,28.0136,27.876,28.0136,1478.7032203736,0
+FEUZ.US,D,20161026,000000,27.7964,27.7964,27.7897,27.7897,475.70285037838,0
+FEUZ.US,D,20161027,000000,28.0136,28.0136,27.935,27.935,340.52481697368,0
+FEUZ.US,D,20161031,000000,27.9408,28.093,27.9408,28.093,1022.6063443058,0
+FEUZ.US,D,20161101,000000,28.0765,28.0765,28.0494,28.0494,734.70808995533,0
+FEUZ.US,D,20161103,000000,27.715,27.7238,27.5639,27.7082,8254.115184765,0
+FEUZ.US,D,20161104,000000,27.3788,27.3788,27.3788,27.3788,813.13198719775,0
+FEUZ.US,D,20161109,000000,27.7064,27.7238,27.7064,27.7238,473.63906360884,0
+FEUZ.US,D,20161111,000000,27.2896,27.2896,27.2896,27.2896,939.02298013954,0
+FEUZ.US,D,20161115,000000,27.1297,27.1297,27.1297,27.1297,665.57123317583,0
+FEUZ.US,D,20161117,000000,26.8235,26.8235,26.7828,26.7828,382.8324457492,0
+FEUZ.US,D,20161121,000000,26.8788,26.8788,26.8788,26.8788,113.50827232456,0
+FEUZ.US,D,20161122,000000,27.0425,27.0425,27.0425,27.0425,478.79853053269,0
+FEUZ.US,D,20161130,000000,26.9941,26.9941,26.8477,26.8477,858.53529612758,0
+FEUZ.US,D,20161202,000000,26.8187,26.9756,26.7595,26.9059,5345.207733102,0
+FEUZ.US,D,20161206,000000,27.7674,27.7858,27.7674,27.7674,483.95799745653,0
+FEUZ.US,D,20161207,000000,27.9186,28.7501,27.9186,28.5611,1647.9337354757,0
+FEUZ.US,D,20161208,000000,28.5757,28.5757,28.3294,28.3294,2818.1008338034,0
+FEUZ.US,D,20161212,000000,28.1822,28.1909,28.1541,28.1909,1186.677392484,0
+FEUZ.US,D,20161213,000000,28.3643,28.3643,28.3643,28.3643,340.52481697368,0
+FEUZ.US,D,20161220,000000,28.1221,28.1221,27.9438,27.9603,1320.823532504,0
+FEUZ.US,D,20161221,000000,28.1114,28.1114,28.1114,28.1114,780.11139888516,0
+FEUZ.US,D,20161227,000000,28.4748,28.4748,28.4748,28.4748,568.57325500757,0
+FEUZ.US,D,20161228,000000,28.0039,28.0039,28.0039,28.0039,284.80257419617,0
+FEUZ.US,D,20161229,000000,28.2694,28.2694,28.2694,28.2694,113.50827232456,0
+FEUZ.US,D,20161230,000000,28.5679,28.6493,28.5679,28.6493,884.3326307468,0
+FEUZ.US,D,20170105,000000,28.974,29.0049,28.974,28.9962,2253.6551523349,0
+FEUZ.US,D,20170109,000000,28.9652,28.9652,28.9652,28.9652,174.38998202591,0
+FEUZ.US,D,20170112,000000,29.316,29.316,29.316,29.316,819.32334750637,0
+FEUZ.US,D,20170113,000000,29.3073,29.3073,29.3073,29.3073,1949.2466038281,0
+FEUZ.US,D,20170117,000000,29.4226,29.5079,29.3955,29.5079,1366.2268414338,0
+FEUZ.US,D,20170118,000000,29.2724,29.2859,29.2724,29.2859,1592.2114926981,0
+FEUZ.US,D,20170120,000000,29.3393,29.5273,29.3393,29.5273,1552.9995440769,0
+FEUZ.US,D,20170124,000000,29.8606,30.0118,29.8606,30.0118,2273.2611266455,0
+FEUZ.US,D,20170125,000000,30.226,30.3229,30.226,30.3229,3792.2081890251,0
+FEUZ.US,D,20170126,000000,29.8597,29.9061,29.8597,29.8975,851.3120424342,0
+FEUZ.US,D,20170127,000000,30.0796,30.0796,30.0796,30.0796,664.53933979106,0
+FEUZ.US,D,20170130,000000,29.4226,29.4226,29.4226,29.4226,113.50827232456,0
+FEUZ.US,D,20170131,000000,29.7114,29.7957,29.6756,29.7851,3925.3224356602,0
+FEUZ.US,D,20170201,000000,29.8645,29.8965,29.7802,29.7802,6950.8338398021,0
+FEUZ.US,D,20170202,000000,30.0224,30.0729,29.9847,29.9847,2490.9906308317,0
+FEUZ.US,D,20170203,000000,29.8878,29.8878,29.8878,29.8878,569.60514839234,0
+FEUZ.US,D,20170206,000000,29.2666,29.537,29.2666,29.537,544.83970715789,0
+FEUZ.US,D,20170207,000000,29.5525,29.5525,29.412,29.4846,4634.2331909963,0
+FEUZ.US,D,20170208,000000,29.4226,29.597,29.4226,29.597,2084.4246372328,0
+FEUZ.US,D,20170210,000000,29.7211,29.7211,29.6494,29.6494,2003.9369532209,0
+FEUZ.US,D,20170213,000000,30.1145,30.1145,29.9924,29.9924,1097.9345613939,0
+FEUZ.US,D,20170215,000000,29.9847,30.0894,29.8965,30.0894,16055.229173617,0
+FEUZ.US,D,20170216,000000,30.1301,30.1339,30.005,30.1339,3500.1823611355,0
+FEUZ.US,D,20170217,000000,29.8955,29.8955,29.7191,29.7191,1222.7936609509,0
+FEUZ.US,D,20170221,000000,30.037,30.0554,29.8597,29.8597,1016.4149839972,0
+FEUZ.US,D,20170222,000000,30.0622,30.0622,29.944,29.944,1627.2958677803,0
+FEUZ.US,D,20170224,000000,29.5273,29.5273,29.4303,29.4303,340.52481697368,0
+FEUZ.US,D,20170227,000000,29.4933,29.5757,29.4933,29.5757,654.22040594337,0
+FEUZ.US,D,20170228,000000,29.5089,29.6194,29.4662,29.472,965.85220814353,0
+FEUZ.US,D,20170301,000000,30.0186,30.1639,30.0031,30.1639,1014.3511972277,0
+FEUZ.US,D,20170303,000000,30.2812,30.2812,29.9847,29.9847,526.26562623205,0
+FEUZ.US,D,20170307,000000,30.0031,30.2066,29.975,30.0467,2025.606714301,0
+FEUZ.US,D,20170309,000000,30.2754,30.3278,30.2492,30.2754,2904.779878124,0
+FEUZ.US,D,20170310,000000,30.3355,30.3355,30.3355,30.3355,559.28621454465,0
+FEUZ.US,D,20170314,000000,30.5216,30.5216,30.4925,30.4925,642.86957871092,0
+FEUZ.US,D,20170316,000000,31.3036,31.3036,31.3036,31.3036,325.04641620215,0
+FEUZ.US,D,20170317,000000,31.2833,31.2833,31.2513,31.2629,6059.2779553619,0
+FEUZ.US,D,20170320,000000,31.136,31.136,31.136,31.136,113.50827232456,0
+FEUZ.US,D,20170322,000000,30.9489,30.9674,30.8162,30.8162,780.11139888516,0
+FEUZ.US,D,20170323,000000,31.1544,31.26,31.136,31.1796,2088.5522107719,0
+FEUZ.US,D,20170324,000000,31.3647,31.3647,31.2968,31.2968,703.75128841227,0
+FEUZ.US,D,20170327,000000,31.1544,31.3811,31.1544,31.3811,488.08557099561,0
+FEUZ.US,D,20170329,000000,31.2619,31.4567,31.2619,31.4567,708.91075533611,0
+FEUZ.US,D,20170404,000000,31.2009,31.2009,31.2009,31.2009,681.04963394736,0
+FEUZ.US,D,20170405,000000,31.324,31.3501,31.0837,31.2968,1667.5397097863,0
+FEUZ.US,D,20170406,000000,31.3647,31.3782,31.1204,31.2716,4262.7515724796,0
+FEUZ.US,D,20170407,000000,31.3066,31.3066,31.2252,31.2252,965.85220814353,0
+FEUZ.US,D,20170410,000000,31.324,31.3337,31.324,31.3337,653.1885125586,0
+FEUZ.US,D,20170411,000000,31.2047,31.2881,31.2047,31.2881,1409.5663635941,0
+FEUZ.US,D,20170412,000000,31.1922,31.2009,31.1922,31.2009,1930.6725229023,0
+FEUZ.US,D,20170413,000000,31.04,31.0923,31.04,31.0923,2021.4791407619,0
+FEUZ.US,D,20170417,000000,31.1951,31.1951,31.1893,31.1893,823.45092104544,0
+FEUZ.US,D,20170418,000000,31.0923,31.0923,31.0226,31.0284,395.21516636642,0
+FEUZ.US,D,20170419,000000,31.1728,31.1728,31.1728,31.1728,359.09889789952,0
+FEUZ.US,D,20170420,000000,31.483,31.5691,31.3066,31.3066,10731.691201595,0
+FEUZ.US,D,20170421,000000,31.324,31.324,31.2765,31.2881,1314.6321721954,0
+FEUZ.US,D,20170424,000000,32.6662,32.7863,32.6003,32.6003,736.77187672487,0
+FEUZ.US,D,20170425,000000,33.0751,33.1458,33.0431,33.0974,1300.1856648086,0
+FEUZ.US,D,20170426,000000,32.9695,32.9782,32.767,32.9578,17081.963091461,0
+FEUZ.US,D,20170427,000000,32.8212,32.9007,32.7931,32.8726,3577.5743649932,0
+FEUZ.US,D,20170428,000000,32.9627,32.9695,32.9239,32.9434,1407.5025768245,0
+FEUZ.US,D,20170501,000000,33.1206,33.1458,32.9627,33.1458,852.34393581897,0
+FEUZ.US,D,20170502,000000,33.2631,33.2631,33.2631,33.2631,149.62454079146,0
+FEUZ.US,D,20170503,000000,33.0412,33.2787,33.0412,33.2437,4747.7414633209,0
+FEUZ.US,D,20170504,000000,33.4793,33.9405,33.4793,33.9405,13613.769425253,0
+FEUZ.US,D,20170505,000000,34.0898,34.4861,33.9948,34.4861,15239.001506265,0
+FEUZ.US,D,20170508,000000,33.9676,33.9764,33.7835,33.7865,9082.7255727343,0
+FEUZ.US,D,20170509,000000,33.7574,33.7574,33.644,33.644,488.08557099561,0
+FEUZ.US,D,20170510,000000,33.7467,33.7467,33.7186,33.7186,741.93134364871,0
+FEUZ.US,D,20170512,000000,33.9764,33.9764,33.9764,33.9764,1305.3451317324,0
+FEUZ.US,D,20170515,000000,34.1741,34.3039,34.1314,34.3039,18887.776514806,0
+FEUZ.US,D,20170516,000000,34.5568,34.6712,34.5346,34.6383,2793.3353925689,0
+FEUZ.US,D,20170517,000000,34.2662,34.2662,33.9822,33.9822,2040.0532216878,0
+FEUZ.US,D,20170518,000000,32.9162,33.8261,32.9162,33.6188,2657.1254657795,0
+FEUZ.US,D,20170519,000000,34.1692,34.4861,34.1692,34.3349,7539.0130691203,0
+FEUZ.US,D,20170522,000000,34.5927,34.6431,34.583,34.6431,2855.2489956551,0
+FEUZ.US,D,20170523,000000,34.9184,34.9184,34.6431,34.6431,10583.098554188,0
+FEUZ.US,D,20170524,000000,34.742,34.7836,34.4512,34.5026,20515.072382587,0
+FEUZ.US,D,20170525,000000,34.9348,34.9348,34.6528,34.8069,11071.184125184,0
+FEUZ.US,D,20170526,000000,34.3029,34.8098,34.3029,34.8098,9984.6003910222,0
+FEUZ.US,D,20170530,000000,34.4803,34.7574,34.4803,34.6548,1410.5982569788,0
+FEUZ.US,D,20170601,000000,35.0046,35.023,34.7681,34.9774,2922.322065665,0
+FEUZ.US,D,20170602,000000,35.3302,35.4455,35.2178,35.2178,9858.7093980804,0
+FEUZ.US,D,20170605,000000,35.0385,35.1606,35.0346,35.1606,839.96121520174,0
+FEUZ.US,D,20170606,000000,35.1645,35.1645,34.9426,35.1122,10066.119968419,0
+FEUZ.US,D,20170607,000000,35.3476,35.3476,34.9348,35.0259,2499.2457779098,0
+FEUZ.US,D,20170608,000000,34.9774,34.9774,34.9261,34.9512,2576.6377817675,0
+FEUZ.US,D,20170609,000000,35.087,35.087,34.9067,35.0501,2384.7056122005,0
+FEUZ.US,D,20170612,000000,34.7516,34.7759,34.5026,34.5026,4148.2114067703,0
+FEUZ.US,D,20170613,000000,35.0404,35.1645,34.742,34.8554,9630.6609600465,0
+FEUZ.US,D,20170614,000000,35.0986,35.0986,34.8835,34.8835,795.58979965669,0
+FEUZ.US,D,20170615,000000,34.4512,34.4512,34.394,34.394,572.70082854664,0
+FEUZ.US,D,20170619,000000,34.6877,35.088,34.6877,34.864,9535.7267686478,0
+FEUZ.US,D,20170620,000000,35.1122,35.1122,34.5578,34.6518,17821.830648341,0
+FEUZ.US,D,20170621,000000,34.6877,34.8098,34.6877,34.8098,14116.301503636,0
+FEUZ.US,D,20170622,000000,34.7836,34.7836,34.615,34.615,7381.1333812507,0
+FEUZ.US,D,20170623,000000,34.8001,34.8001,34.7235,34.74,1160.8800578648,0
+FEUZ.US,D,20170626,000000,35.0617,35.0617,34.741,34.741,2463.1295094429,0
+FEUZ.US,D,20170627,000000,34.7962,34.9106,34.741,34.7507,1890.4286808963,0
+FEUZ.US,D,20170628,000000,34.927,35.2004,34.927,35.2004,2571.4783148437,0
+FEUZ.US,D,20170629,000000,34.6993,34.6993,34.5443,34.5443,2647.8384253165,0
+FEUZ.US,D,20170630,000000,34.9194,34.9194,34.4221,34.5549,1131.9870430913,0
+FEUZ.US,D,20170703,000000,34.928,34.928,34.6606,34.6606,1935.8319898261,0
+FEUZ.US,D,20170705,000000,34.7555,34.7555,34.4561,34.4561,316.791269124,0
+FEUZ.US,D,20170706,000000,34.6325,34.9018,34.5811,34.8476,7075.6929393591,0
+FEUZ.US,D,20170707,000000,34.7836,34.9881,34.7003,34.7003,1491.0859409908,0
+FEUZ.US,D,20170710,000000,34.9629,34.9629,34.9629,34.9629,112.47637893979,0
+FEUZ.US,D,20170711,000000,34.9532,35.2227,34.8486,35.2227,1804.7815299605,0
+FEUZ.US,D,20170712,000000,35.4881,35.524,35.4881,35.5153,2842.8662750378,0
+FEUZ.US,D,20170713,000000,35.6248,35.6248,35.4009,35.5473,19318.076056255,0
+FEUZ.US,D,20170714,000000,35.5424,35.8021,35.5424,35.8021,16895.190388818,0
+FEUZ.US,D,20170717,000000,35.8031,35.9582,35.7769,35.8903,3201.9651729374,0
+FEUZ.US,D,20170718,000000,35.8409,36.0018,35.7198,36.0018,7333.6662855513,0
+FEUZ.US,D,20170719,000000,35.8099,36.1481,35.8099,36.0057,2569.4145280741,0
+FEUZ.US,D,20170720,000000,36.3274,36.3274,36.0978,36.0978,6071.6606759792,0
+FEUZ.US,D,20170721,000000,35.9001,35.9001,35.712,35.7721,1320.823532504,0
+FEUZ.US,D,20170724,000000,35.8216,35.9436,35.7838,35.9436,3735.4540528628,0
+FEUZ.US,D,20170725,000000,36.0764,36.1035,35.8864,35.9001,14233.937349499,0
+FEUZ.US,D,20170726,000000,36.1501,36.2285,35.9001,36.2285,16962.263458828,0
+FEUZ.US,D,20170727,000000,36.0861,36.1122,36.0764,36.0764,1066.9777598509,0
+FEUZ.US,D,20170728,000000,36.0154,36.0154,36.0154,36.0154,434.42711498763,0
+FEUZ.US,D,20170731,000000,36.0425,36.2557,35.9649,36.2188,7107.681634287,0
+FEUZ.US,D,20170801,000000,36.3448,36.4698,36.3012,36.4698,2367.1634246595,0
+FEUZ.US,D,20170802,000000,36.6036,36.6036,36.4466,36.4514,5048.0224382886,0
+FEUZ.US,D,20170803,000000,36.5842,36.7053,36.4951,36.5842,7704.1160106833,0
+FEUZ.US,D,20170804,000000,36.6036,36.6938,36.3884,36.6481,5309.0914646351,0
+FEUZ.US,D,20170807,000000,36.8808,36.8808,36.6899,36.6995,6598.958195596,0
+FEUZ.US,D,20170808,000000,36.8255,36.9534,36.5851,36.5851,9784.413074377,0
+FEUZ.US,D,20170809,000000,36.0871,36.4175,36.0871,36.3933,3609.563059921,0
+FEUZ.US,D,20170810,000000,36.1597,36.3187,36.0667,36.0667,4577.4790548341,0
+FEUZ.US,D,20170811,000000,35.8816,36.0279,35.8816,36.0279,1632.4553347041,0
+FEUZ.US,D,20170814,000000,36.3429,36.3448,36.2964,36.3322,4647.6478049983,0
+FEUZ.US,D,20170815,000000,36.3003,36.3099,36.1927,36.2925,4169.8811678504,0
+FEUZ.US,D,20170816,000000,36.4951,36.6433,36.3265,36.4417,2697.3693077854,0
+FEUZ.US,D,20170817,000000,36.372,36.372,36.2014,36.3274,1077.2966936985,0
+FEUZ.US,D,20170818,000000,36.0929,36.3371,36.0929,36.1879,6472.0353092694,0
+FEUZ.US,D,20170821,000000,35.9524,36.3361,35.9524,36.2537,13709.735510038,0
+FEUZ.US,D,20170822,000000,36.2703,36.5096,36.2703,36.5096,3894.3656341172,0
+FEUZ.US,D,20170823,000000,36.5387,36.6036,36.2566,36.3933,7480.1951461885,0
+FEUZ.US,D,20170824,000000,36.3798,36.4854,36.2141,36.4641,1925.5130559784,0
+FEUZ.US,D,20170825,000000,36.6985,36.7257,36.6288,36.7257,2484.7992705231,0
+FEUZ.US,D,20170829,000000,36.2188,36.5406,36.1675,36.1675,14946.975678375,0
+FEUZ.US,D,20170830,000000,36.4612,36.5028,36.3371,36.4873,2255.7189391044,0
+FEUZ.US,D,20170831,000000,36.6481,36.717,36.5851,36.7121,3854.1217921112,0
+FEUZ.US,D,20170901,000000,36.8624,36.8624,36.7141,36.8527,774.95193196131,0
+FEUZ.US,D,20170905,000000,36.6995,36.8168,36.6472,36.8168,529.36130638636,0
+FEUZ.US,D,20170906,000000,36.967,37.1007,36.8837,37.0668,2399.1521195873,0
+FEUZ.US,D,20170907,000000,37.3692,37.5213,37.1415,37.405,11264.148188136,0
+FEUZ.US,D,20170908,000000,37.6153,37.6725,37.2916,37.3663,4994.3639822806,0
+FEUZ.US,D,20170911,000000,37.9846,37.9991,37.6454,37.6454,2551.8723405331,0
+FEUZ.US,D,20170912,000000,38.0359,38.0679,37.7607,37.7607,3359.844860807,0
+FEUZ.US,D,20170913,000000,37.9748,37.9748,37.4157,37.5717,19238.620265628,0
+FEUZ.US,D,20170914,000000,37.531,37.5726,37.4254,37.5726,8116.8733645908,0
+FEUZ.US,D,20170915,000000,37.7171,37.7422,37.5484,37.6522,12445.666113695,0
+FEUZ.US,D,20170918,000000,38.1677,38.1677,37.5736,37.7927,29887.759996441,0
+FEUZ.US,D,20170919,000000,38.3673,38.3673,37.8537,37.9661,8457.3981815645,0
+FEUZ.US,D,20170920,000000,37.878,38.3314,37.8576,38.1813,26162.624877426,0
+FEUZ.US,D,20170921,000000,37.8605,37.9448,37.6608,37.751,12036.004439942,0
+FEUZ.US,D,20170922,000000,38.0408,38.2898,38.0262,38.2055,5064.5327324449,0
+FEUZ.US,D,20170925,000000,37.6444,38.0543,37.4836,37.564,18761.885521865,0
+FEUZ.US,D,20170926,000000,37.4147,37.6095,37.2703,37.564,11168.182103352,0
+FEUZ.US,D,20170927,000000,37.2955,37.6366,37.2955,37.6027,4385.5468852671,0
+FEUZ.US,D,20170928,000000,37.501,37.7781,37.501,37.7346,10399.421531699,0
+FEUZ.US,D,20170929,000000,37.8993,37.9574,37.718,37.9042,7126.2557152128,0
+FEUZ.US,D,20171002,000000,37.7074,38.1735,37.6899,37.6899,21894.713838023,0
+FEUZ.US,D,20171003,000000,38.3314,38.3314,37.9574,37.9932,16143.972004707,0
+FEUZ.US,D,20171004,000000,37.8227,38.1542,37.6812,37.6812,17681.493148013,0
+FEUZ.US,D,20171005,000000,38.1503,38.1503,37.8353,37.8866,7575.1293375872,0
+FEUZ.US,D,20171006,000000,37.6269,37.9846,37.5726,37.9846,6161.4354004541,0
+FEUZ.US,D,20171009,000000,37.7878,37.9313,37.7413,37.7413,3302.0588312599,0
+FEUZ.US,D,20171010,000000,37.8954,38.4313,37.8954,38.1638,6882.7288764074,0
+FEUZ.US,D,20171011,000000,38.3974,38.3974,38.0543,38.2957,6743.4232694636,0
+FEUZ.US,D,20171012,000000,38.7143,38.7143,38.3964,38.5718,6166.5948673779,0
+FEUZ.US,D,20171013,000000,38.6862,38.6862,38.1871,38.4362,14126.620437484,0
+FEUZ.US,D,20171016,000000,38.5176,38.535,38.3005,38.409,4809.655066407,0
+FEUZ.US,D,20171017,000000,38.0728,38.2326,37.9235,38.1899,6163.4991872236,0
+FEUZ.US,D,20171018,000000,38.1987,38.4739,38.1638,38.4216,8578.1297075824,0
+FEUZ.US,D,20171019,000000,37.9661,38.3586,37.9661,38.1987,717.16590241426,0
+FEUZ.US,D,20171020,000000,38.1464,38.3363,38.1183,38.3363,1453.9377791391,0
+FEUZ.US,D,20171023,000000,38.0262,38.1183,37.815,38.1183,20258.130929779,0
+FEUZ.US,D,20171024,000000,38.3499,38.4129,38.2598,38.2598,90303.05388788,0
+FEUZ.US,D,20171025,000000,38.1667,38.3761,38.0185,38.0185,5830.1976239433,0
+FEUZ.US,D,20171026,000000,38.4157,38.4633,38.4157,38.4216,736.77187672487,0
+FEUZ.US,D,20171027,000000,38.001,38.4129,38.001,38.1183,62372.795642346,0
+FEUZ.US,D,20171030,000000,38.3857,38.5816,38.3586,38.5262,11252.797360902,0
+FEUZ.US,D,20171031,000000,38.599,38.7492,38.2617,38.2617,64625.418901296,0
+FEUZ.US,D,20171101,000000,38.6425,38.911,38.4623,38.8761,11154.76748935,0
+FEUZ.US,D,20171102,000000,38.7869,39.0021,38.691,38.9701,5843.6122379453,0
+FEUZ.US,D,20171103,000000,38.6862,38.9294,38.4885,38.8568,7825.879430086,0
+FEUZ.US,D,20171106,000000,38.9992,38.9992,38.535,38.8402,6918.8451448743,0
+FEUZ.US,D,20171107,000000,38.5892,38.7143,38.2287,38.4468,10454.111881092,0
+FEUZ.US,D,20171108,000000,38.1735,38.4468,38.1542,38.3538,14428.965199221,0
+FEUZ.US,D,20171109,000000,37.751,38.1454,37.6269,37.9497,8098.2992836649,0
+FEUZ.US,D,20171110,000000,38.064,38.064,37.6124,37.8692,7225.3174801506,0
+FEUZ.US,D,20171113,000000,37.2161,37.3837,37.2161,37.2867,5766.2202340876,0
+FEUZ.US,D,20171114,000000,37.7161,38.064,37.6812,37.9177,30914.493914286,0
+FEUZ.US,D,20171115,000000,37.4225,37.8517,37.0843,37.7965,13468.272458001,0
+FEUZ.US,D,20171116,000000,38.1638,38.2229,37.9923,38.0543,1665.4759230167,0
+FEUZ.US,D,20171117,000000,38.064,38.064,37.877,37.877,726.45294287718,0
+FEUZ.US,D,20171120,000000,37.9138,37.9932,37.7578,37.9497,12658.236150958,0
+FEUZ.US,D,20171121,000000,37.9497,38.315,37.9497,38.1638,8065.2786953523,0
+FEUZ.US,D,20171122,000000,38.2326,38.2375,37.8421,38.0834,1343.5251869689,0
+FEUZ.US,D,20171124,000000,38.3586,38.9023,38.3586,38.7463,7445.1107711063,0
+FEUZ.US,D,20171127,000000,38.661,38.7278,38.4313,38.5563,7194.3606786075,0
+FEUZ.US,D,20171128,000000,38.5718,38.7492,38.4448,38.599,9556.3646363432,0
+FEUZ.US,D,20171129,000000,38.7404,38.7937,38.4468,38.6154,9823.6250229983,0
+FEUZ.US,D,20171130,000000,38.7317,38.9226,38.7317,38.8306,6422.5044268005,0
+FEUZ.US,D,20171201,000000,38.848,38.848,38.4468,38.7588,6133.5742790653,0
+FEUZ.US,D,20171204,000000,38.7783,38.9817,38.6862,38.8306,5275.0389829377,0
+FEUZ.US,D,20171205,000000,38.7588,38.8121,38.5816,38.6212,5960.2161904242,0
+FEUZ.US,D,20171206,000000,38.4468,38.5534,38.0902,38.4739,21246.684792388,0
+FEUZ.US,D,20171207,000000,38.3848,38.6958,38.1735,38.4972,5937.5145359592,0
+FEUZ.US,D,20171208,000000,38.5447,38.7588,38.3673,38.4904,8144.7344859795,0
+FEUZ.US,D,20171211,000000,38.5853,38.7492,38.535,38.6251,3523.9159089852,0
+FEUZ.US,D,20171212,000000,38.3238,38.6513,38.3238,38.5088,7853.7405514748,0
+FEUZ.US,D,20171213,000000,38.3586,38.6154,38.3586,38.5447,9008.429249031,0
+FEUZ.US,D,20171214,000000,38.4739,38.6784,38.1948,38.2152,8333.5709753922,0
+FEUZ.US,D,20171215,000000,38.2055,38.3053,38.1202,38.2772,2837.706808114,0
+FEUZ.US,D,20171218,000000,38.9023,38.9885,38.8082,38.8082,5450.4608583484,0
+FEUZ.US,D,20171219,000000,39.1155,39.1349,38.8316,39.0796,8930.0053517885,0
+FEUZ.US,D,20171220,000000,39.0273,39.0273,38.8529,38.911,8669.9682188268,0
+FEUZ.US,D,20171221,000000,38.9023,39.0719,38.8568,38.943,4136.8605795378,0
+FEUZ.US,D,20171222,000000,38.8402,38.9459,38.8402,38.9081,7198.4882521466,0
+FEUZ.US,D,20171226,000000,39.0088,39.0884,38.9507,38.9604,2841.8343816531,0
+FEUZ.US,D,20171227,000000,39.1872,39.1872,38.8771,39.1503,3681.7955968548,0
+FEUZ.US,D,20171228,000000,39.3936,39.3936,39.1068,39.2327,14488.815015538,0
+FEUZ.US,D,20171229,000000,39.258,39.2851,39.1601,39.1601,10916.400117468,0
+FEUZ.US,D,20180102,000000,39.2754,39.5894,39.2754,39.5894,3449.6195852818,0
+FEUZ.US,D,20180103,000000,39.7231,39.9644,39.7231,39.9644,14630.184409251,0
+FEUZ.US,D,20180104,000000,40.4005,40.6427,40.2939,40.4983,18619.484234766,0
+FEUZ.US,D,20180105,000000,40.5875,40.9277,40.4983,40.9277,35009.046865049,0
+FEUZ.US,D,20180108,000000,40.9548,40.9548,40.5875,40.8646,24441.426711632,0
+FEUZ.US,D,20180109,000000,40.8289,41.0342,40.6844,40.9723,33530.343644675,0
+FEUZ.US,D,20180110,000000,40.7852,40.8783,40.7223,40.7639,14739.565108036,0
+FEUZ.US,D,20180111,000000,40.8909,41.106,40.8909,41.106,45708.749371716,0
+FEUZ.US,D,20180112,000000,41.3279,41.6312,41.2116,41.5954,62512.101249289,0
+FEUZ.US,D,20180116,000000,41.7844,41.9259,41.4887,41.5072,32586.161197612,0
+FEUZ.US,D,20180117,000000,41.7998,42.14,41.6874,41.9103,39779.489982834,0
+FEUZ.US,D,20180118,000000,41.953,42.2495,41.9016,41.9985,34074.151458448,0
+FEUZ.US,D,20180119,000000,42.2834,42.7011,41.9985,42.5848,22892.554741095,0
+FEUZ.US,D,20180122,000000,42.4433,42.9143,42.4433,42.736,25636.359251194,0
+FEUZ.US,D,20180123,000000,42.5228,42.924,42.5083,42.674,18561.69820522,0
+FEUZ.US,D,20180124,000000,42.7825,43.1566,42.4704,42.4704,36426.868375721,0
+FEUZ.US,D,20180125,000000,42.9143,43.0869,42.5509,42.8523,17128.398293776,0
+FEUZ.US,D,20180126,000000,42.7011,43.2022,42.7011,42.9143,45674.696890018,0
+FEUZ.US,D,20180129,000000,42.5141,42.9618,42.2495,42.2495,25493.957964096,0
+FEUZ.US,D,20180130,000000,42.2573,42.6226,41.7321,41.7998,233958.09144846,0
+FEUZ.US,D,20180131,000000,42.3193,42.4056,42.0141,42.1313,31013.555679225,0
+FEUZ.US,D,20180201,000000,41.9889,42.3552,41.6574,42.2399,23495.180477799,0
+FEUZ.US,D,20180202,000000,41.5799,41.6497,41.044,41.044,19788.61943971,0
+FEUZ.US,D,20180205,000000,40.5681,40.7484,39.1503,39.1503,28105.680120946,0
+FEUZ.US,D,20180206,000000,39.3568,40.5875,38.9071,40.5681,46178.260861785,0
+FEUZ.US,D,20180207,000000,40.2299,40.4267,40.0012,40.0982,58935.558777681,0
+FEUZ.US,D,20180208,000000,39.8839,40.008,38.6087,38.7869,44259.9710595,0
+FEUZ.US,D,20180209,000000,38.848,39.2056,38.0185,39.1155,17398.754360585,0
+FEUZ.US,D,20180212,000000,39.3025,39.6427,39.2056,39.4818,13627.184039256,0
+FEUZ.US,D,20180213,000000,39.3936,39.4905,39.1911,39.3471,8585.3529612758,0
+FEUZ.US,D,20180214,000000,39.1503,40.3743,39.1503,40.3646,27206.900982813,0
+FEUZ.US,D,20180215,000000,40.5158,40.606,40.2493,40.3743,43945.243577146,0
+FEUZ.US,D,20180216,000000,40.6602,40.8433,40.445,40.7309,23075.199870198,0
+FEUZ.US,D,20180220,000000,40.356,40.5972,40.2299,40.3917,49832.195337251,0
+FEUZ.US,D,20180221,000000,40.356,40.5584,40.0633,40.0633,17456.540390133,0
+FEUZ.US,D,20180222,000000,40.2852,40.508,40.0652,40.2668,6867.2504756359,0
+FEUZ.US,D,20180223,000000,40.3133,40.542,40.2154,40.542,8905.2399105541,0
+FEUZ.US,D,20180226,000000,40.6331,40.8017,40.4005,40.7223,34170.117543231,0
+FEUZ.US,D,20180227,000000,40.606,40.606,40.0012,40.0633,13212.362898578,0
+FEUZ.US,D,20180228,000000,40.0264,40.0894,39.759,39.759,11737.787251745,0
+FEUZ.US,D,20180301,000000,39.507,39.507,39.0777,39.2783,5020.1613168998,0
+FEUZ.US,D,20180302,000000,38.7492,39.3025,38.7317,39.3025,7736.1047056111,0
+FEUZ.US,D,20180305,000000,38.9555,39.446,38.9555,39.3907,8440.8878874082,0
+FEUZ.US,D,20180306,000000,39.5797,39.9276,39.5797,39.9218,17613.388184617,0
+FEUZ.US,D,20180307,000000,39.8753,40.1737,39.8753,40.1737,2889.3014773524,0
+FEUZ.US,D,20180308,000000,40.3917,40.3985,40.008,40.0574,6531.885125586,0
+FEUZ.US,D,20180309,000000,40.2891,40.4005,39.9721,40.4005,16092.377335469,0
+FEUZ.US,D,20180312,000000,40.4267,40.5972,40.195,40.2754,33135.128478308,0
+FEUZ.US,D,20180313,000000,40.7223,40.7223,40.195,40.2493,42520.19881278,0
+FEUZ.US,D,20180314,000000,40.4906,40.6331,40.1437,40.4005,45603.496246469,0
+FEUZ.US,D,20180315,000000,40.4102,40.5332,40.1776,40.4722,19489.370358127,0
+FEUZ.US,D,20180316,000000,40.2397,40.4548,40.1437,40.3472,12542.664091863,0
+FEUZ.US,D,20180319,000000,40.2397,40.4169,40.0681,40.2852,5274.0070895529,0
+FEUZ.US,D,20180320,000000,40.1456,40.356,40.1456,40.3316,14679.71529172,0
+FEUZ.US,D,20180321,000000,40.1679,40.5507,40.1408,40.508,3371.1956880394,0
+FEUZ.US,D,20180322,000000,39.8482,39.9557,39.4372,39.6427,9002.2378887223,0
+FEUZ.US,D,20180323,000000,39.6194,39.6872,39.258,39.3936,7358.4317267858,0
+FEUZ.US,D,20180326,000000,39.599,40.0982,39.5632,40.0982,10635.725116812,0
+FEUZ.US,D,20180327,000000,40.1776,40.2028,39.4643,39.6329,20651.282309376,0
+FEUZ.US,D,20180328,000000,39.7502,39.8394,39.3199,39.6146,13245.383486892,0
+FEUZ.US,D,20180329,000000,39.7939,40.1253,39.7454,40.1068,10945.293132242,0
+FEUZ.US,D,20180402,000000,39.9557,39.9557,39.163,39.6243,6972.5036008823,0
+FEUZ.US,D,20180403,000000,39.6611,39.8123,39.4149,39.8113,4947.928779966,0
+FEUZ.US,D,20180404,000000,39.3199,39.6776,39.3199,39.6776,6367.8140774078,0
+FEUZ.US,D,20180405,000000,39.9915,40.2212,39.8724,40.008,8215.9351295286,0
+FEUZ.US,D,20180406,000000,40.0264,40.2299,39.8394,39.9372,9211.7122458304,0
+FEUZ.US,D,20180409,000000,40.1524,40.2852,40.0303,40.1165,10355.050116154,0
+FEUZ.US,D,20180410,000000,40.5972,40.7756,40.4169,40.5332,14393.880824139,0
+FEUZ.US,D,20180411,000000,40.1592,40.4606,40.1592,40.4364,3075.0422866108,0
+FEUZ.US,D,20180412,000000,40.6234,40.7223,40.4664,40.7223,8755.6153697626,0
+FEUZ.US,D,20180413,000000,40.9809,40.9809,40.508,40.5681,16548.474211536,0
+FEUZ.US,D,20180416,000000,40.918,40.918,40.6864,40.6864,15129.620807479,0
+FEUZ.US,D,20180417,000000,41.0972,41.2736,40.8909,41.1932,8807.2100390011,0
+FEUZ.US,D,20180418,000000,41.2988,41.6235,41.2988,41.5711,7286.199189852,0
+FEUZ.US,D,20180419,000000,41.5711,41.5828,41.0982,41.2116,64424.199691265,0
+FEUZ.US,D,20180420,000000,41.0527,41.0615,40.8113,40.9809,38577.334189578,0
+FEUZ.US,D,20180423,000000,40.8482,40.9809,40.7891,40.9277,6460.684482037,0
+FEUZ.US,D,20180424,000000,40.8094,41.0342,40.6011,40.6456,23263.004466226,0
+FEUZ.US,D,20180425,000000,40.4645,40.4645,40.2648,40.2648,59851.880103355,0
+FEUZ.US,D,20180426,000000,40.6234,40.8094,40.3035,40.606,11309.551497065,0
+FEUZ.US,D,20180427,000000,40.7223,40.8289,40.4267,40.8289,2845.9619551921,0
+FEUZ.US,D,20180430,000000,40.7668,40.7668,40.4102,40.4102,10760.584216368,0
+FEUZ.US,D,20180501,000000,40.5972,40.5972,39.946,40.2125,5206.934019543,0
+FEUZ.US,D,20180502,000000,40.8909,40.8909,40.5256,40.6942,7674.191102525,0
+FEUZ.US,D,20180503,000000,40.6689,40.7397,40.3365,40.7397,14549.696725239,0
+FEUZ.US,D,20180504,000000,40.5158,40.9005,40.5158,40.8191,12079.343962103,0
+FEUZ.US,D,20180507,000000,40.7668,40.9907,40.6331,40.6427,9526.4397281849,0
+FEUZ.US,D,20180508,000000,40.4364,40.7038,40.2852,40.5256,51954.800029721,0
+FEUZ.US,D,20180509,000000,40.6234,40.793,40.5574,40.7484,5576.3518512902,0
+FEUZ.US,D,20180510,000000,40.856,41.0256,40.4983,41.0168,7597.8309920521,0
+FEUZ.US,D,20180511,000000,41.0334,41.3095,41.0295,41.1331,9942.2927622467,0
+FEUZ.US,D,20180514,000000,41.0498,41.1505,40.8646,41.0789,12051.482840714,0
+FEUZ.US,D,20180515,000000,40.7309,40.8812,40.6776,40.7668,11339.476405224,0
+FEUZ.US,D,20180516,000000,40.4819,40.6776,40.4179,40.6282,31945.35540567,0
+FEUZ.US,D,20180517,000000,40.6515,40.6913,40.5633,40.6864,11037.131643487,0
+FEUZ.US,D,20180518,000000,40.3792,40.5332,40.2832,40.2832,2998.6821761379,0
+FEUZ.US,D,20180521,000000,40.7484,40.7484,40.4645,40.6127,4735.3587427037,0
+FEUZ.US,D,20180522,000000,40.8017,40.8482,40.6466,40.8191,5586.6707851379,0
+FEUZ.US,D,20180523,000000,39.9721,40.1592,39.6097,39.9644,26554.744363638,0
+FEUZ.US,D,20180524,000000,39.8665,40.0439,39.6329,40.0439,18060.198020222,0
+FEUZ.US,D,20180525,000000,39.5438,39.5438,39.258,39.4741,10754.392856059,0
+FEUZ.US,D,20180529,000000,38.5621,38.6097,37.7248,38.1716,35042.067453361,0
+FEUZ.US,D,20180530,000000,38.8035,39.2841,38.5883,39.1969,157419.46342001,0
+FEUZ.US,D,20180531,000000,39.1698,39.2841,38.8732,39.1601,5193.519405541,0
+FEUZ.US,D,20180601,000000,39.2414,39.4149,39.1155,39.2231,25005.8723931,0
+FEUZ.US,D,20180604,000000,39.7143,39.7493,39.5623,39.5923,3779.8254684078,0
+FEUZ.US,D,20180605,000000,39.5894,39.6524,39.411,39.6146,25055.403275569,0
+FEUZ.US,D,20180606,000000,39.9915,40.1679,39.7047,40.1592,19534.773667057,0
+FEUZ.US,D,20180607,000000,40.2397,40.2397,39.5264,39.693,51176.752417604,0
+FEUZ.US,D,20180608,000000,39.7667,39.7667,39.3568,39.7047,17976.614656056,0
+FEUZ.US,D,20180611,000000,39.9179,40.0894,39.8035,40.0894,8655.5217114401,0
+FEUZ.US,D,20180612,000000,40.0633,40.0633,39.5438,39.7676,10299.327873377,0
+FEUZ.US,D,20180613,000000,40.0807,40.1524,39.9692,39.976,10372.592303695,0
+FEUZ.US,D,20180614,000000,39.8839,39.9276,39.7338,39.7338,24400.150976242,0
+FEUZ.US,D,20180615,000000,39.5894,39.6872,39.4508,39.6243,9337.6032387722,0
+FEUZ.US,D,20180618,000000,39.1349,39.3568,39.0088,39.3568,14529.058857544,0
+FEUZ.US,D,20180619,000000,38.8218,38.9061,38.5602,38.9061,13929.528800993,0
+FEUZ.US,D,20180620,000000,38.8935,39.0447,38.8218,38.8218,12986.378247314,0
+FEUZ.US,D,20180621,000000,38.5582,38.5951,38.2045,38.5398,279341.79440397,0
+FEUZ.US,D,20180622,000000,38.6048,38.8644,38.5398,38.5582,4660.0305256156,0
+FEUZ.US,D,20180625,000000,38.3053,38.5582,37.9264,38.0785,34524.056974208,0
+FEUZ.US,D,20180626,000000,38.0689,38.378,37.8896,37.9526,18040.592045911,0
+FEUZ.US,D,20180627,000000,38.0689,38.4584,37.5804,37.5804,41410.913424154,0
+FEUZ.US,D,20180628,000000,37.3449,37.5892,37.1918,37.4264,37574.333819583,0
+FEUZ.US,D,20180629,000000,37.8537,38.3499,37.8537,37.8537,12992.569607623,0
+FEUZ.US,D,20180702,000000,37.2258,37.7422,37.2258,37.5369,33501.450629902,0
+FEUZ.US,D,20180703,000000,37.7984,37.9942,37.6812,37.6812,3575.5105782236,0
+FEUZ.US,D,20180705,000000,38.694,38.694,38.1968,38.2676,13074.08918502,0
+FEUZ.US,D,20180706,000000,38.8218,38.8218,38.3509,38.7297,47338.109026266,0
+FEUZ.US,D,20180709,000000,38.7297,39.2822,38.7297,38.8131,67541.549606652,0
+FEUZ.US,D,20180710,000000,39.3655,39.3655,38.9575,39.2647,555119.42905695,0
+FEUZ.US,D,20180711,000000,38.6677,38.691,38.1716,38.3683,12300.169146443,0
+FEUZ.US,D,20180712,000000,38.7036,38.816,38.6203,38.6813,2024.5748209162,0
+FEUZ.US,D,20180713,000000,38.6842,38.9304,38.5757,38.7695,15557.856562158,0
+FEUZ.US,D,20180716,000000,38.976,39.1562,38.6493,38.8673,154669.4675496,0
+FEUZ.US,D,20180717,000000,38.7395,39.1203,38.7211,39.0574,27126.4132988,0
+FEUZ.US,D,20180718,000000,39.2026,39.2918,38.9575,39.0399,21927.734426335,0
+FEUZ.US,D,20180719,000000,38.8673,39.0127,38.6222,38.786,4286.4851203293,0
+FEUZ.US,D,20180720,000000,38.694,39.0399,38.6183,39.0205,66593.23958605,0
+FEUZ.US,D,20180723,000000,38.786,38.8257,38.6784,38.7336,6228.508470464,0
+FEUZ.US,D,20180724,000000,39.3655,39.3655,37.6987,39.0631,8052.8959747351,0
+FEUZ.US,D,20180725,000000,39.1833,39.5652,38.8673,39.2385,23500.339944723,0
+FEUZ.US,D,20180726,000000,39.3277,39.6368,39.0399,39.2385,9317.9972644616,0
+FEUZ.US,D,20180727,000000,39.4915,39.5652,39.1513,39.4033,13119.492493949,0
+FEUZ.US,D,20180730,000000,39.2153,39.6058,39.2153,39.4353,8709.180167448,0
+FEUZ.US,D,20180731,000000,39.6649,39.8093,39.3655,39.509,34862.518004412,0
+FEUZ.US,D,20180801,000000,39.5186,39.5186,39.2299,39.3461,3980.012785053,0
+FEUZ.US,D,20180802,000000,38.7036,38.816,38.5689,38.5689,9448.0158309424,0
+FEUZ.US,D,20180803,000000,38.7395,38.9401,38.5311,38.8945,7305.8051641626,0
+FEUZ.US,D,20180806,000000,38.4943,38.913,38.4071,38.6833,10128.033571505,0
+FEUZ.US,D,20180807,000000,39.1833,39.2473,38.9216,39.2202,17315.170996419,0
+FEUZ.US,D,20180808,000000,39.066,39.0835,38.8218,38.9206,2583.8610354609,0
+FEUZ.US,D,20180809,000000,38.9662,39.1203,38.7502,38.8325,16130.557390704,0
+FEUZ.US,D,20180810,000000,38.0156,38.0156,37.8246,37.9313,9683.2875226697,0
+FEUZ.US,D,20180813,000000,37.8537,38.0504,37.6899,37.6899,53572.808857038,0
+FEUZ.US,D,20180814,000000,37.7888,37.7888,37.5078,37.5369,7866.123272092,0
+FEUZ.US,D,20180815,000000,37.0184,37.0184,36.559,36.871,26957.182783698,0
+FEUZ.US,D,20180816,000000,37.2268,37.372,37.092,37.3081,9744.1692323711,0
+FEUZ.US,D,20180817,000000,37.1918,37.4709,36.9467,37.4448,28350.238853136,0
+FEUZ.US,D,20180820,000000,37.6774,37.8905,37.5988,37.6357,73561.615613393,0
+FEUZ.US,D,20180821,000000,38.2772,38.472,38.1251,38.4235,154593.10743913,0
+FEUZ.US,D,20180822,000000,38.5039,38.6144,38.2317,38.3509,11639.757380191,0
+FEUZ.US,D,20180823,000000,38.3509,38.5215,38.0873,38.096,16060.38864054,0
+FEUZ.US,D,20180824,000000,38.4846,38.7211,38.4846,38.6591,8498.6739169552,0
+FEUZ.US,D,20180827,000000,38.9662,39.3277,38.9555,39.1107,5987.0454184281,0
+FEUZ.US,D,20180828,000000,39.5371,39.5371,39.2473,39.2502,2195.8691227878,0
+FEUZ.US,D,20180829,000000,39.2647,39.5729,39.1523,39.477,4222.5077304736,0
+FEUZ.US,D,20180830,000000,39.13,39.193,38.975,39.193,18109.728902691,0
+FEUZ.US,D,20180831,000000,38.6581,38.8131,38.4196,38.5272,11859.550671147,0
+FEUZ.US,D,20180904,000000,37.9971,38.2414,37.9971,38.1357,8096.2354968954,0
+FEUZ.US,D,20180905,000000,38.1968,38.1968,37.8537,37.9351,1761.4420078002,0
+FEUZ.US,D,20180906,000000,38.1251,38.1251,37.7694,37.9565,12741.819515124,0
+FEUZ.US,D,20180907,000000,37.5271,37.6357,37.4448,37.6357,93027.25242367,0
+FEUZ.US,D,20180910,000000,38.0601,38.1794,37.971,38.0291,6107.7769444461,0
+FEUZ.US,D,20180911,000000,37.6628,37.9079,37.562,37.7888,280688.41527109,0
+FEUZ.US,D,20180912,000000,38.0785,38.2133,37.7791,38.0059,125058.25498027,0
+FEUZ.US,D,20180913,000000,38.4584,38.4584,38.1056,38.3441,5326.6336521762,0
+FEUZ.US,D,20180914,000000,38.4148,38.4856,38.0689,38.1503,6839.3893542471,0
+FEUZ.US,D,20180917,000000,38.6503,38.6503,38.441,38.441,9120.9056279708,0
+FEUZ.US,D,20180918,000000,38.7143,38.942,38.6464,38.8597,8535.8220788069,0
+FEUZ.US,D,20180919,000000,38.7695,38.9856,38.6949,38.8141,18521.454363214,0
+FEUZ.US,D,20180920,000000,39.2686,39.4247,39.1765,39.257,16150.163365015,0
+FEUZ.US,D,20180921,000000,39.2686,39.3927,39.0689,39.2938,8252.0513979955,0
+FEUZ.US,D,20180924,000000,39.3597,39.4595,38.8412,38.9682,201223.33760344,0
+FEUZ.US,D,20180925,000000,39.2231,39.227,38.9536,39.1813,14766.39433604,0
+FEUZ.US,D,20180926,000000,38.9594,39.3045,38.8277,39.1959,22700.622571527,0
+FEUZ.US,D,20180927,000000,38.6949,38.8519,38.4429,38.4429,27647.519458108,0
+FEUZ.US,D,20180928,000000,37.8789,38.1047,37.8517,37.9157,10375.687983849,0
+FEUZ.US,D,20181001,000000,38.315,38.315,38.0766,38.0766,4817.9102134852,0
+FEUZ.US,D,20181002,000000,37.7771,37.9787,37.6231,37.7055,28147.987749721,0
+FEUZ.US,D,20181003,000000,38.1241,38.2607,37.9245,38.0679,23580.827628735,0
+FEUZ.US,D,20181004,000000,37.5863,37.5863,37.3226,37.4583,175500.29930792,0
+FEUZ.US,D,20181005,000000,37.0949,37.0949,36.6792,37.0222,156944.79246301,0
+FEUZ.US,D,20181008,000000,36.1423,36.2703,35.8864,36.2344,27452.491608387,0
+FEUZ.US,D,20181009,000000,36.0144,36.4417,36.0144,36.2984,8178.7869676769,0
+FEUZ.US,D,20181010,000000,35.7411,35.7411,35.087,35.087,22430.266504718,0
+FEUZ.US,D,20181011,000000,35.4766,35.4766,34.4861,34.959,17672.20610755,0
+FEUZ.US,D,20181012,000000,35.1054,35.1587,34.5976,35.1587,23511.690771955,0
+FEUZ.US,D,20181015,000000,34.8776,35.0812,34.7022,34.8379,20345.841867485,0
+FEUZ.US,D,20181016,000000,35.5404,35.7769,35.3796,35.7769,8013.6840261139,0
+FEUZ.US,D,20181017,000000,35.4766,35.4766,35.1073,35.1587,7552.4276831223,0
+FEUZ.US,D,20181018,000000,35.3128,35.4591,34.7139,34.8854,10767.807470062,0
+FEUZ.US,D,20181019,000000,34.5685,34.8679,34.2865,34.6489,600303.97658921,0
+FEUZ.US,D,20181022,000000,34.5316,34.5501,34.1848,34.5501,28506.054754237,0
+FEUZ.US,D,20181023,000000,33.7137,34.0558,33.36,33.7051,163130.9933047,0
+FEUZ.US,D,20181024,000000,33.5568,33.6042,32.8755,32.8755,12641.725856802,0
+FEUZ.US,D,20181025,000000,33.2941,33.55,33.1768,33.3891,5302.9001043265,0
+FEUZ.US,D,20181026,000000,32.6487,33.3765,32.5228,33.1032,25068.817889571,0
+FEUZ.US,D,20181029,000000,33.7777,33.7777,33.1487,33.4957,4744.6457831666,0
+FEUZ.US,D,20181030,000000,33.3222,33.549,33.1313,33.3997,39132.492830584,0
+FEUZ.US,D,20181031,000000,33.7312,33.9075,33.5267,33.7777,9681.2237359002,0
+FEUZ.US,D,20181101,000000,34.1499,34.2865,33.959,34.1052,20851.469626022,0
+FEUZ.US,D,20181102,000000,34.6964,34.8593,34.2865,34.6867,11312.647177219,0
+FEUZ.US,D,20181105,000000,34.3495,34.4696,33.9948,34.2244,66170.163298295,0
+FEUZ.US,D,20181106,000000,34.2496,34.3029,34.1499,34.241,6736.2000157702,0
+FEUZ.US,D,20181107,000000,34.7613,34.9145,34.522,34.9145,29784.570657964,0
+FEUZ.US,D,20181108,000000,34.6964,34.6964,34.2613,34.4444,2348.5893437336,0
+FEUZ.US,D,20181109,000000,34.0859,34.1033,33.7961,34.1033,3919.1310753516,0
+FEUZ.US,D,20181112,000000,33.6866,33.6866,33.3765,33.4231,239037.07068829,0
+FEUZ.US,D,20181113,000000,33.5054,33.7496,33.4133,33.614,22799.684336465,0
+FEUZ.US,D,20181114,000000,33.9948,33.9948,33.5228,33.8581,8248.9557178412,0
+FEUZ.US,D,20181115,000000,33.4502,33.8581,33.2244,33.8581,19861.883870029,0
+FEUZ.US,D,20181116,000000,33.4889,33.7051,33.3775,33.549,55167.084136505,0
+FEUZ.US,D,20181119,000000,33.6953,33.6953,33.3339,33.5316,17403.91382751,0
+FEUZ.US,D,20181120,000000,32.5964,32.8581,32.3134,32.4423,64028.984524899,0
+FEUZ.US,D,20181121,000000,32.8406,33.3503,32.8232,33.0296,5487.6090202001,0
+FEUZ.US,D,20181123,000000,32.5402,32.891,32.3948,32.891,1037.0528516926,0
+FEUZ.US,D,20181126,000000,33.0587,33.3038,33.0035,33.3038,32230.157979866,0
+FEUZ.US,D,20181127,000000,32.8581,33.1313,32.5964,32.9297,102586.71274017,0
+FEUZ.US,D,20181128,000000,32.7941,33.4598,32.7941,33.3688,19861.883870029,0
+FEUZ.US,D,20181129,000000,33.2399,33.5761,33.2273,33.3358,7500.8330138839,0
+FEUZ.US,D,20181130,000000,32.9123,33.1411,32.8667,32.8667,6993.1414685776,0
+FEUZ.US,D,20181203,000000,33.614,33.7051,33.3417,33.3417,30832.974336889,0
+FEUZ.US,D,20181204,000000,33.2574,33.2574,32.2775,32.5402,72180.942264572,0
+FEUZ.US,D,20181206,000000,31.8764,32.0954,31.5062,31.9936,46596.177682617,0
+FEUZ.US,D,20181207,000000,32.2427,32.2427,31.6235,31.825,10287.977046144,0
+FEUZ.US,D,20181210,000000,31.604,31.604,31.1796,31.5062,60273.924497726,0
+FEUZ.US,D,20181211,000000,31.6854,32.0023,31.1961,31.4703,127272.69818399,0
+FEUZ.US,D,20181212,000000,32.0304,32.2775,32.0111,32.0498,20575.954092288,0
+FEUZ.US,D,20181213,000000,32.1874,32.2775,31.9248,32.1593,10803.923738529,0
+FEUZ.US,D,20181214,000000,31.6516,31.8764,31.4965,31.6418,171345.89654084,0
+FEUZ.US,D,20181217,000000,31.5392,31.6951,31.1583,31.2503,359714.93825023,0
+FEUZ.US,D,20181218,000000,31.3046,31.5954,31.3046,31.3628,53332.377698386,0
+FEUZ.US,D,20181219,000000,31.6758,31.8308,31.0846,31.2213,21184.771189302,0
+FEUZ.US,D,20181220,000000,31.1321,31.3753,30.8821,31.0032,300206.67864399,0
+FEUZ.US,D,20181221,000000,30.9363,31.2765,30.4489,30.6301,20775.109515548,0
+FEUZ.US,D,20181224,000000,30.6204,30.8491,30.0224,30.2812,12283.658852286,0
+FEUZ.US,D,20181226,000000,30.2919,30.7474,30.1853,30.6485,15916.955460058,0
+FEUZ.US,D,20181227,000000,30.4295,30.6766,30.195,30.6679,14338.158581361,0
+FEUZ.US,D,20181228,000000,31.1766,31.2115,30.7386,31.1224,35665.331057761,0
+FEUZ.US,D,20181231,000000,31.1224,31.7863,30.9828,31.0962,21952.499867569,0
+FEUZ.US,D,20190102,000000,30.5671,31.1098,30.5671,30.8762,11512.834493865,0
+FEUZ.US,D,20190103,000000,30.8685,30.9286,30.7086,30.7086,7390.4204217136,0
+FEUZ.US,D,20190104,000000,31.1699,31.8589,31.1699,31.6418,8353.1769497028,0
+FEUZ.US,D,20190107,000000,31.9422,32.2601,31.9422,32.0033,4483.5767568201,0
+FEUZ.US,D,20190108,000000,32.5509,32.5509,32.3231,32.483,10202.329895209,0
+FEUZ.US,D,20190109,000000,32.9966,33.0712,32.9133,33.0451,11145.480448887,0
+FEUZ.US,D,20190110,000000,32.7592,32.9172,32.6865,32.8716,8457.3981815645,0
+FEUZ.US,D,20190111,000000,32.7301,32.7301,32.5033,32.5751,3423.8222506626,0
+FEUZ.US,D,20190114,000000,32.5867,32.5867,32.5867,32.5867,2621.0091973126,0
+FEUZ.US,D,20190115,000000,32.5751,32.5751,32.298,32.3948,8669.9682188268,0
+FEUZ.US,D,20190116,000000,32.579,32.6226,32.5238,32.5238,20550.156757669,0
+FEUZ.US,D,20190117,000000,32.5915,32.9685,32.5412,32.8978,55057.70343772,0
+FEUZ.US,D,20190118,000000,33.143,33.2205,33.143,33.2205,834.8017482779,0
+FEUZ.US,D,20190122,000000,32.9966,33.0558,32.7389,32.7389,4188.4552487763,0
+FEUZ.US,D,20190123,000000,33.143,33.2544,33.0053,33.017,9008.429249031,0
+FEUZ.US,D,20190124,000000,32.9869,33.049,32.9133,33.0005,1978.1396186016,0
+FEUZ.US,D,20190125,000000,33.644,33.798,33.6352,33.6518,15017.144428539,0
+FEUZ.US,D,20190128,000000,33.2418,33.614,33.2418,33.4908,32492.258899598,0
+FEUZ.US,D,20190129,000000,33.5345,33.7418,33.425,33.6575,5027.3845705932,0
+FEUZ.US,D,20190130,000000,33.4986,34.1266,33.4986,33.9522,10789.477231142,0
+FEUZ.US,D,20190131,000000,33.7244,33.8359,33.6721,33.8261,6255.337698468,0
+FEUZ.US,D,20190201,000000,33.8446,33.8747,33.6789,33.6817,3431.045504356,0
+FEUZ.US,D,20190204,000000,33.6265,33.8185,33.5868,33.7157,57044.0982034,0
+FEUZ.US,D,20190205,000000,34.0888,34.0888,34.0064,34.0384,2348.5893437336,0
+FEUZ.US,D,20190206,000000,34.1528,34.1605,33.9522,33.9522,11908.049660231,0
+FEUZ.US,D,20190207,000000,33.516,33.516,33.2186,33.3562,6057.2141685924,0
+FEUZ.US,D,20190208,000000,32.9133,32.9133,32.8144,32.8415,4643.5202314593,0
+FEUZ.US,D,20190211,000000,32.922,33.0519,32.7592,32.9317,9002.2378887223,0
+FEUZ.US,D,20190212,000000,33.2244,33.2574,33.0519,33.2244,4233.8585577061,0
+FEUZ.US,D,20190213,000000,33.2244,33.3794,33.2244,33.2244,8378.974284322,0
+FEUZ.US,D,20190214,000000,33.3706,33.4976,33.0868,33.2418,22328.109059626,0
+FEUZ.US,D,20190215,000000,33.7332,33.8495,33.7157,33.8475,2616.8816237735,0
+FEUZ.US,D,20190219,000000,33.9241,34.1653,33.9241,34.113,5884.887973336,0
+FEUZ.US,D,20190220,000000,34.2526,34.5297,34.081,34.271,3878.8872333456,0
+FEUZ.US,D,20190221,000000,34.2342,34.3427,34.0345,34.1314,4286.4851203293,0
+FEUZ.US,D,20190222,000000,34.4678,34.4678,34.1333,34.1333,2547.744766994,0
+FEUZ.US,D,20190225,000000,34.5249,34.5714,34.2254,34.3805,2820.1646205729,0
+FEUZ.US,D,20190226,000000,34.4706,34.7042,34.4706,34.6111,6655.7123317583,0
+FEUZ.US,D,20190227,000000,34.4715,34.4715,34.3524,34.3718,3246.3365884824,0
+FEUZ.US,D,20190228,000000,34.4358,34.6645,34.4241,34.6645,4694.0830073129,0
+FEUZ.US,D,20190301,000000,34.9436,35.1247,34.866,34.9416,2142.2106667799,0
+FEUZ.US,D,20190304,000000,34.9436,35.0812,34.7274,34.7875,6748.5827363875,0
+FEUZ.US,D,20190305,000000,34.615,34.9048,34.615,34.615,1976.0758318321,0
+FEUZ.US,D,20190306,000000,34.7875,34.9251,34.7875,34.9251,721.29347595334,0
+FEUZ.US,D,20190307,000000,34.2991,34.2991,34.239,34.239,534.5207733102,0
+FEUZ.US,D,20190308,000000,33.9309,33.9309,33.7603,33.9192,2018.3834606076,0
+FEUZ.US,D,20190311,000000,34.1819,34.4028,33.9338,34.0519,4515.5654517479,0
+FEUZ.US,D,20190312,000000,34.3456,34.5065,34.1169,34.4338,11936.942675005,0
+FEUZ.US,D,20190313,000000,34.4522,34.615,34.4522,34.5763,1450.8420989848,0
+FEUZ.US,D,20190314,000000,34.615,34.6741,34.5065,34.553,20089.932308062,0
+FEUZ.US,D,20190315,000000,34.9358,35.1083,34.7633,35.0308,6869.3142624054,0
+FEUZ.US,D,20190318,000000,35.054,35.2178,34.9436,35.0995,4768.3793310163,0
+FEUZ.US,D,20190319,000000,35.4804,35.5521,35.4213,35.4834,7895.0162868655,0
+FEUZ.US,D,20190320,000000,35.2265,35.2759,34.9184,35.2759,4158.530340618,0
+FEUZ.US,D,20190321,000000,35.0123,35.2711,34.7875,35.1868,7138.63843583,0
+FEUZ.US,D,20190322,000000,34.5152,34.6247,34.2439,34.3156,7369.7825540182,0
+FEUZ.US,D,20190325,000000,34.4803,34.4803,34.1314,34.2061,1070.0734400052,0
+FEUZ.US,D,20190326,000000,34.2061,34.3999,34.0888,34.2904,10318.933847687,0
+FEUZ.US,D,20190327,000000,34.115,34.3901,34.0558,34.2176,2132.923626317,0
+FEUZ.US,D,20190328,000000,34.175,34.175,34.0617,34.1286,2030.7661812248,0
+FEUZ.US,D,20190329,000000,34.3718,34.3999,34.2904,34.3524,5020.1613168998,0
+FEUZ.US,D,20190401,000000,34.8524,34.93,34.8427,34.9184,3019.3200438333,0
+FEUZ.US,D,20190402,000000,35.0017,35.0017,34.805,34.8806,5864.2501056407,0
+FEUZ.US,D,20190403,000000,35.4533,35.587,35.2478,35.4804,1677.8586436339,0
+FEUZ.US,D,20190404,000000,35.4358,35.4358,35.2904,35.4319,1112.3810687807,0
+FEUZ.US,D,20190405,000000,35.4378,35.5443,35.3952,35.4533,1421.9490842113,0
+FEUZ.US,D,20190408,000000,35.5443,35.5609,35.4272,35.4717,4566.1282276016,0
+FEUZ.US,D,20190409,000000,35.3544,35.4581,35.0288,35.0288,3472.3212397468,0
+FEUZ.US,D,20190410,000000,35.3283,35.3903,35.3011,35.3903,1911.0665485917,0
+FEUZ.US,D,20190411,000000,35.4272,35.6151,35.3903,35.4581,4685.8278602348,0
+FEUZ.US,D,20190412,000000,35.8448,35.8448,35.6868,35.8187,2977.0124150578,0
+FEUZ.US,D,20190415,000000,35.8361,35.8962,35.7004,35.87,2654.0297856252,0
+FEUZ.US,D,20190416,000000,36.0008,36.0512,35.8419,35.8923,4032.6393476762,0
+FEUZ.US,D,20190417,000000,36.1442,36.1442,36.0648,36.0648,4898.3978974971,0
+FEUZ.US,D,20190418,000000,35.992,36.1772,35.992,36.1733,89321.723278965,0
+FEUZ.US,D,20190422,000000,36.0812,36.184,35.8622,36.1636,5322.5060786371,0
+FEUZ.US,D,20190423,000000,35.9175,36.0716,35.8448,36.0716,29476.034535918,0
+FEUZ.US,D,20190424,000000,35.8903,35.8903,35.6035,35.7256,8180.8507544464,0
+FEUZ.US,D,20190425,000000,35.6384,35.6829,35.4233,35.4233,1219.6979807966,0
+FEUZ.US,D,20190426,000000,35.5162,35.869,35.5162,35.869,1539.5849300749,0
+FEUZ.US,D,20190429,000000,35.619,35.9824,35.6083,35.9824,11698.575303123,0
+FEUZ.US,D,20190430,000000,35.7227,36.0008,35.7227,36.0008,3777.7616816383,0
+FEUZ.US,D,20190501,000000,35.8962,35.9824,35.7488,35.9756,2092.679784311,0
+FEUZ.US,D,20190502,000000,35.307,35.6538,35.307,35.4891,1994.6499127579,0
+FEUZ.US,D,20190503,000000,35.5357,35.7537,35.4378,35.6345,3286.5804304884,0
+FEUZ.US,D,20190506,000000,34.8903,35.1809,34.7371,35.148,4721.9441287017,0
+FEUZ.US,D,20190507,000000,34.9358,34.9358,34.4629,34.5714,6206.8387093839,0
+FEUZ.US,D,20190508,000000,34.8427,34.8573,34.5888,34.8524,3007.9692166008,0
+FEUZ.US,D,20190509,000000,34.3078,34.5617,34.24,34.4929,4393.8020323452,0
+FEUZ.US,D,20190510,000000,34.6897,34.9503,34.6431,34.9503,2639.5832782384,0
+FEUZ.US,D,20190513,000000,34.0064,34.1799,34.0064,34.1799,2679.8271202444,0
+FEUZ.US,D,20190514,000000,34.3107,34.4077,34.1857,34.4077,3214.3478935546,0
+FEUZ.US,D,20190515,000000,34.0345,34.4977,34.0345,34.365,2673.6357599358,0
+FEUZ.US,D,20190516,000000,34.646,35.0259,34.6266,35.0259,5161.5307106132,0
+FEUZ.US,D,20190517,000000,34.615,34.7197,34.4202,34.5549,1434.3318048285,0
+FEUZ.US,D,20190520,000000,34.2439,34.4803,34.0045,34.081,4751.86903686,0
+FEUZ.US,D,20190521,000000,34.3718,34.5026,34.2225,34.3931,11159.926956274,0
+FEUZ.US,D,20190522,000000,34.0907,34.4852,34.0907,34.3175,1711.9111253313,0
+FEUZ.US,D,20190523,000000,33.7603,33.7603,33.3329,33.4734,1836.7702248883,0
+FEUZ.US,D,20190524,000000,34.0985,34.2526,33.8921,34.1159,1225.8893411052,0
+FEUZ.US,D,20190528,000000,34.3019,34.3019,34.1081,34.1081,1447.7464188305,0
+FEUZ.US,D,20190529,000000,33.4908,33.516,33.0334,33.1236,6080.9477164421,0
+FEUZ.US,D,20190530,000000,33.2883,33.5113,33.2244,33.2244,3673.5404497767,0
+FEUZ.US,D,20190531,000000,33.1468,33.2166,33.0248,33.2118,14816.957111894,0
+FEUZ.US,D,20190603,000000,33.0945,33.5064,33.0945,33.5064,7098.3945938241,0
+FEUZ.US,D,20190604,000000,33.9619,34.0336,33.8048,34.0336,3608.5311665362,0
+FEUZ.US,D,20190605,000000,34.1799,34.1799,33.925,33.925,3474.3850265163,0
+FEUZ.US,D,20190606,000000,33.9463,33.9502,33.8078,33.8097,3525.9796957547,0
+FEUZ.US,D,20190607,000000,34.2225,34.6015,34.2225,34.2467,1329.0786795821,0
+FEUZ.US,D,20190610,000000,34.5539,34.5539,34.395,34.395,708.91075533611,0
+FEUZ.US,D,20190611,000000,34.8427,34.8815,34.8302,34.8302,1114.4448555502,0
+FEUZ.US,D,20190612,000000,34.8282,34.8282,34.4949,34.5985,2345.4936635793,0
+FEUZ.US,D,20190613,000000,34.772,34.9571,34.6159,34.6325,3834.5158178006,0
+FEUZ.US,D,20190614,000000,34.615,34.615,34.1101,34.1101,3385.6421954262,0
+FEUZ.US,D,20190617,000000,34.146,34.426,34.146,34.2991,2082.3608504633,0
+FEUZ.US,D,20190618,000000,34.6383,34.8127,34.6383,34.8127,1931.7044162871,0
+FEUZ.US,D,20190619,000000,35.0966,35.0966,34.6712,34.6712,3285.5485371036,0
+FEUZ.US,D,20190620,000000,35.6306,35.6306,35.2517,35.4028,2195.8691227878,0
+FEUZ.US,D,20190621,000000,35.5105,35.6044,35.1839,35.2478,2014.2558870685,0
+FEUZ.US,D,20190624,000000,35.5502,35.7053,35.5502,35.7053,443.71415545055,0
+FEUZ.US,D,20190625,000000,35.4775,35.4775,35.1606,35.1606,4600.180709299,0
+FEUZ.US,D,20190626,000000,35.3835,35.5396,35.2217,35.5396,12328.030267832,0
+FEUZ.US,D,20190627,000000,35.5298,35.5298,35.1761,35.4824,4972.6942212005,0
+FEUZ.US,D,20190628,000000,35.742,36.2596,35.6044,36.0929,231533.14199425,0
+FEUZ.US,D,20190701,000000,35.9737,35.9737,35.7344,35.7344,4477.3853965115,0
+FEUZ.US,D,20190702,000000,35.555,35.65,35.4746,35.4746,1837.8021182731,0
+FEUZ.US,D,20190703,000000,36.3245,36.3341,35.8177,36.2877,59248.222473266,0
+FEUZ.US,D,20190705,000000,36.0367,36.0638,35.8206,35.9465,1953.3741773672,0
+FEUZ.US,D,20190708,000000,35.4678,35.9272,35.4678,35.9272,1923.4492692089,0
+FEUZ.US,D,20190709,000000,35.2711,35.4252,35.1374,35.3971,2356.8444908118,0
+FEUZ.US,D,20190710,000000,35.8216,35.8216,35.3593,35.4824,2373.3547849681,0
+FEUZ.US,D,20190711,000000,35.5298,35.5298,35.2168,35.3099,58587.810707014,0
+FEUZ.US,D,20190712,000000,35.6878,35.7566,35.336,35.5298,3602.3398062276,0
+FEUZ.US,D,20190715,000000,36.0144,36.0144,35.6665,35.6665,1938.9276699804,0
+FEUZ.US,D,20190716,000000,35.6597,35.7547,35.429,35.429,263366.02102098,0
+FEUZ.US,D,20190717,000000,35.6965,35.6965,35.4795,35.6044,1643.8061619366,0
+FEUZ.US,D,20190718,000000,35.3554,35.557,35.3554,35.557,2152.5296006276,0
+FEUZ.US,D,20190719,000000,35.1606,35.5851,35.1606,35.5328,4012.0014799808,0
+FEUZ.US,D,20190722,000000,35.3457,35.6926,35.3457,35.3922,41584.271512795,0
+FEUZ.US,D,20190723,000000,35.808,35.87,35.6878,35.6878,4673.4451396176,0
+FEUZ.US,D,20190724,000000,35.9649,36.1501,35.7906,36.0667,4956.1839270442,0
+FEUZ.US,D,20190725,000000,36.0735,36.0735,35.6325,35.7178,2456.9381491343,0
+FEUZ.US,D,20190726,000000,35.6636,35.932,35.6636,35.932,1176.3584586363,0
+FEUZ.US,D,20190729,000000,35.7789,35.7789,35.5298,35.7149,2592.116182539,0
+FEUZ.US,D,20190730,000000,35.022,35.2227,34.7701,34.9503,3378.4189417328,0
+FEUZ.US,D,20190731,000000,35.2168,35.3128,34.8515,34.8515,1700.5602980989,0
+FEUZ.US,D,20190801,000000,34.865,35.243,34.865,34.9067,1160.8800578648,0
+FEUZ.US,D,20190802,000000,34.5704,34.5704,34.3882,34.3882,1576.7330919266,0
+FEUZ.US,D,20190805,000000,34.0675,34.0675,33.6856,33.9395,13602.418598021,0
+FEUZ.US,D,20190806,000000,34.2381,34.5326,33.8823,34.2748,82783.646793071,0
+FEUZ.US,D,20190807,000000,33.8591,34.3146,33.8591,34.2526,1191.8368594079,0
+FEUZ.US,D,20190808,000000,34.7187,34.7187,34.5026,34.5201,1883.2054272029,0
+FEUZ.US,D,20190809,000000,34.1682,34.2176,34.0152,34.2138,6874.4737293292,0
+FEUZ.US,D,20190812,000000,34.081,34.2109,33.707,33.989,62363.508601883,0
+FEUZ.US,D,20190813,000000,33.7379,34.4241,33.6876,34.3301,38065.515070734,0
+FEUZ.US,D,20190814,000000,33.3804,33.3804,32.9966,33.0693,61291.371375108,0
+FEUZ.US,D,20190815,000000,32.485,32.891,32.485,32.891,17298.660702262,0
+FEUZ.US,D,20190816,000000,32.9288,32.9288,32.8794,32.8794,447.84172898963,0
+FEUZ.US,D,20190819,000000,33.582,33.6304,33.3271,33.4869,12087.59910918,0
+FEUZ.US,D,20190820,000000,33.362,33.362,33.1052,33.1052,1718.1024856399,0
+FEUZ.US,D,20190821,000000,33.7225,33.7748,33.6304,33.6575,4047.0858550629,0
+FEUZ.US,D,20190822,000000,33.6963,33.6963,33.6963,33.6963,2321.7601157296,0
+FEUZ.US,D,20190823,000000,33.4046,33.6827,33.4046,33.4686,6204.7749226143,0
+FEUZ.US,D,20190826,000000,33.2863,33.5093,33.2408,33.5093,1078.3285870833,0
+FEUZ.US,D,20190827,000000,33.4947,33.7651,33.4928,33.7651,7382.1652746355,0
+FEUZ.US,D,20190828,000000,33.3058,33.3843,33.1023,33.3425,26313.281311602,0
+FEUZ.US,D,20190829,000000,33.8242,33.8523,33.7467,33.8523,3483.6720669792,0
+FEUZ.US,D,20190830,000000,34.0966,34.0966,33.7496,33.8242,2041.0851150725,0
+FEUZ.US,D,20190903,000000,33.3804,33.6992,33.3804,33.6992,2554.9680206874,0
+FEUZ.US,D,20190904,000000,34.1963,34.1963,33.9812,34.1915,7056.0869650485,0
+FEUZ.US,D,20190905,000000,34.9202,34.9202,34.5103,34.5103,8285.0719863081,0
+FEUZ.US,D,20190906,000000,34.7681,34.7681,34.4784,34.5607,5394.7386155709,0
+FEUZ.US,D,20190909,000000,34.6335,34.9503,34.6335,34.6335,6360.5908237144,0
+FEUZ.US,D,20190910,000000,35.0394,35.0695,34.774,34.8369,12482.814275548,0
+FEUZ.US,D,20190911,000000,34.8253,35.0162,34.8253,34.8398,3779.8254684078,0
+FEUZ.US,D,20190912,000000,35.117,35.3466,35.117,35.3466,956.56516768061,0
+FEUZ.US,D,20190913,000000,35.6413,35.7168,35.6239,35.6606,10265.275391679,0
+FEUZ.US,D,20190916,000000,35.5017,35.5017,35.179,35.2303,12736.6600482,0
+FEUZ.US,D,20190917,000000,35.0318,35.3156,35.0318,35.3156,956.56516768061,0
+FEUZ.US,D,20190918,000000,35.3002,35.3825,35.0927,35.0927,7667.9997422164,0
+FEUZ.US,D,20190919,000000,35.4465,35.4465,35.3971,35.3971,1564.3503713094,0
+FEUZ.US,D,20190920,000000,35.2256,35.2256,35.1286,35.1286,2838.7387014988,0
+FEUZ.US,D,20190923,000000,34.7371,34.8864,34.523,34.774,1550.9357573074,0
+FEUZ.US,D,20190924,000000,34.9483,34.9512,34.5792,34.6431,5773.443487781,0
+FEUZ.US,D,20190925,000000,34.3853,34.6916,34.3853,34.5181,3342.3026732659,0
+FEUZ.US,D,20190926,000000,34.7855,34.7855,34.7468,34.7633,23744.898676913,0
+FEUZ.US,D,20190927,000000,34.8282,35.1102,34.6616,34.709,4300.931627716,0
+FEUZ.US,D,20190930,000000,34.8282,35.1102,34.8088,35.0046,4169.8811678504,0
+FEUZ.US,D,20191001,000000,34.9416,34.9416,34.5976,34.6645,4839.5799745653,0
+FEUZ.US,D,20191002,000000,34.1838,34.1838,33.8116,34.0665,1750.0911805678,0
+FEUZ.US,D,20191003,000000,33.9182,34.0529,33.7932,33.8659,8115.841471206,0
+FEUZ.US,D,20191004,000000,34.1499,34.3446,34.1499,34.3446,981.33060891506,0
+FEUZ.US,D,20191007,000000,34.4774,34.679,34.3146,34.4512,4021.2885204437,0
+FEUZ.US,D,20191008,000000,34.1731,34.1731,33.8969,33.9473,1771.7609416479,0
+FEUZ.US,D,20191009,000000,34.1266,34.4813,33.9696,34.4813,8627.6605900513,0
+FEUZ.US,D,20191010,000000,34.5026,34.7875,34.4134,34.6024,7581.3206978958,0
+FEUZ.US,D,20191011,000000,35.3283,35.5318,35.3283,35.492,3742.6773065562,0
+FEUZ.US,D,20191014,000000,35.1907,35.4174,35.1907,35.3427,2440.427854978,0
+FEUZ.US,D,20191015,000000,35.8216,35.87,35.6713,35.8603,1818.1961439625,0
+FEUZ.US,D,20191016,000000,35.8021,36.0802,35.8021,36.0502,3183.3910920115,0
+FEUZ.US,D,20191017,000000,36.1636,36.3099,36.1452,36.1753,4333.9522160286,0
+FEUZ.US,D,20191018,000000,36.0754,36.12,35.9116,36.12,6484.4180298867,0
+FEUZ.US,D,20191021,000000,36.0502,36.5348,36.0502,36.4408,2973.9167349035,0
+FEUZ.US,D,20191022,000000,36.0783,36.4475,36.0783,36.09,2139.1149866256,0
+FEUZ.US,D,20191023,000000,36.1897,36.4108,36.0318,36.1897,3909.8440348887,0
+FEUZ.US,D,20191024,000000,36.2828,36.5532,36.2131,36.2131,3453.7471588209,0
+FEUZ.US,D,20191025,000000,36.2198,36.2198,36.2198,36.2198,552.06296085127,0
+FEUZ.US,D,20191028,000000,36.7412,36.7412,36.4602,36.5871,4592.9574556056,0
+FEUZ.US,D,20191029,000000,36.5823,36.7722,36.5823,36.7063,5284.3260234006,0
+FEUZ.US,D,20191030,000000,36.559,36.8003,36.402,36.716,5795.1132488612,0
+FEUZ.US,D,20191031,000000,36.4223,36.4863,36.1811,36.2169,7173.7228109122,0
+FEUZ.US,D,20191104,000000,37.2083,37.2354,37.1434,37.2354,3419.6946771236,0
+FEUZ.US,D,20191105,000000,37.1366,37.2867,36.9651,37.2867,3988.2679321311,0
+FEUZ.US,D,20191106,000000,37.0504,37.2994,36.9641,37.1444,14305.137993049,0
+FEUZ.US,D,20191107,000000,37.532,37.596,37.124,37.124,5664.0627889955,0
+FEUZ.US,D,20191108,000000,37.1705,37.2432,37.0203,37.0203,3276.2614966407,0
+FEUZ.US,D,20191111,000000,37.2752,37.2887,37.2752,37.2887,479.83042391746,0
+FEUZ.US,D,20191112,000000,37.281,37.281,37.032,37.2684,4686.8597536195,0
+FEUZ.US,D,20191113,000000,37.1056,37.2684,36.81,36.81,4073.9150830669,0
+FEUZ.US,D,20191114,000000,36.7906,37.1317,36.7906,37.0552,2168.0080013991,0
+FEUZ.US,D,20191115,000000,37.0968,37.3517,37.0949,37.2412,1890.4286808963,0
+FEUZ.US,D,20191118,000000,36.7538,37.2539,36.7538,37.1705,4054.3091087563,0
+FEUZ.US,D,20191119,000000,37.3653,37.3653,37.1046,37.1802,1071.1053333899,0
+FEUZ.US,D,20191120,000000,36.9389,37.1948,36.6985,36.9128,4906.6530445753,0
+FEUZ.US,D,20191121,000000,37.2258,37.2258,36.717,36.934,80337.027577784,0
+FEUZ.US,D,20191122,000000,36.8749,37.0291,36.717,36.8846,1594.2752794677,0
+FEUZ.US,D,20191125,000000,36.9854,37.1637,36.8565,37.0697,1814.0685704234,0
+FEUZ.US,D,20191126,000000,37.0892,37.2945,37.0892,37.2945,4473.2578229724,0
+FEUZ.US,D,20191127,000000,37.3449,37.3449,37.0455,37.2354,12827.46666606,0
+FEUZ.US,D,20191129,000000,37.0794,37.3091,36.9563,37.0416,19997.061903433,0
+FEUZ.US,D,20191202,000000,36.7199,36.9243,36.6085,36.6569,2869.6955030418,0
+FEUZ.US,D,20191203,000000,36.4505,36.7867,36.4505,36.6763,5250.2735417033,0
+FEUZ.US,D,20191204,000000,36.7441,37.1967,36.7441,37.0552,4235.9223444756,0
+FEUZ.US,D,20191205,000000,36.8972,37.1027,36.8265,37.0271,4174.0087413895,0
+FEUZ.US,D,20191206,000000,37.5125,37.5125,37.3711,37.3711,5374.1007478755,0
+FEUZ.US,D,20191209,000000,37.1705,37.3673,37.1521,37.1521,558.25432115988,0
+FEUZ.US,D,20191210,000000,37.1725,37.3285,37.1191,37.1753,11017.525669176,0
+FEUZ.US,D,20191211,000000,37.1899,37.5252,37.1899,37.4196,2080.2970636937,0
+FEUZ.US,D,20191212,000000,37.9157,37.9399,37.5213,37.7674,1628.327761165,0
+FEUZ.US,D,20191213,000000,38.1881,38.1881,37.5804,37.7297,2365.0996378899,0
+FEUZ.US,D,20191216,000000,38.0533,38.3605,38.0262,38.1667,6767.1568173133,0
+FEUZ.US,D,20191217,000000,38.285,38.4458,38.0592,38.1435,5701.2109508472,0
+FEUZ.US,D,20191218,000000,37.9051,38.064,37.8702,38.0233,9035.2584770349,0
+FEUZ.US,D,20191219,000000,37.8304,38.1124,37.7849,37.8954,3909.8440348887,0
+FEUZ.US,D,20191220,000000,38.1794,38.1794,37.6919,37.9565,2084.4246372328,0
+FEUZ.US,D,20191223,000000,38.0572,38.1609,37.9138,37.9138,3279.357176795,0
+FEUZ.US,D,20191224,000000,37.6638,38.0437,37.6638,37.9051,1683.0181105578,0
+FEUZ.US,D,20191227,000000,38.2278,38.4895,38.1862,38.4429,2282.5481671084,0
+FEUZ.US,D,20191230,000000,37.9565,38.0902,37.7297,37.8954,1760.4101144154,0
+FEUZ.US,D,20191231,000000,37.7297,38.0728,37.7297,37.9604,1408.5344702093,0
+FEUZ.US,D,20200102,000000,38.3334,38.6571,38.1745,38.4846,20224.078448082,0
+FEUZ.US,D,20200103,000000,37.784,38.16,37.5795,37.6919,13293.882475975,0
+FEUZ.US,D,20200106,000000,37.3856,37.8082,37.3856,37.8082,2605.530796541,0
+FEUZ.US,D,20200107,000000,38.1047,38.1425,37.6919,37.9012,7924.9411950238,0
+FEUZ.US,D,20200108,000000,37.7471,38.0902,37.7102,37.969,10231.222909981,0
+FEUZ.US,D,20200109,000000,38.1483,38.1571,37.9661,38.0175,1633.4872280889,0
+FEUZ.US,D,20200110,000000,37.8304,38.1193,37.7471,37.9003,8870.155535472,0
+FEUZ.US,D,20200113,000000,37.8798,38.1657,37.784,37.9855,2148.4020270885,0
+FEUZ.US,D,20200114,000000,37.7471,38.1009,37.5882,37.5882,14276.244978276,0
+FEUZ.US,D,20200115,000000,37.9235,38.063,37.5795,37.7965,9062.0877050389,0
+FEUZ.US,D,20200116,000000,37.8595,38.129,37.5795,37.9961,9154.9581096681,0
+FEUZ.US,D,20200117,000000,37.7742,38.2113,37.6851,37.971,18781.491496175,0
+FEUZ.US,D,20200121,000000,37.9429,38.2171,37.8489,37.8489,3963.5024908967,0
+FEUZ.US,D,20200122,000000,37.9438,37.9438,37.5543,37.7791,7227.3812669201,0
+FEUZ.US,D,20200123,000000,37.5978,37.6444,37.186,37.5203,11086.662525955,0
+FEUZ.US,D,20200124,000000,37.6134,37.6977,37.2539,37.3382,4048.1177484477,0
+FEUZ.US,D,20200127,000000,36.621,36.8304,36.621,36.6685,3391.8335557348,0
+FEUZ.US,D,20200128,000000,36.9292,37.1569,36.9292,37.0968,2684.9865871682,0
+FEUZ.US,D,20200129,000000,37.2635,37.3634,37.0968,37.3101,4256.560212171,0
+FEUZ.US,D,20200130,000000,36.8739,37.2906,36.8294,37.0823,18684.493518008,0
+FEUZ.US,D,20200131,000000,36.808,36.808,36.4922,36.4922,5363.7818140278,0
+FEUZ.US,D,20200203,000000,36.8304,36.9534,36.7984,36.808,2018.3834606076,0
+FEUZ.US,D,20200204,000000,37.4128,37.7102,37.2558,37.6444,31859.708254735,0
+FEUZ.US,D,20200205,000000,37.72,37.9419,37.5882,37.8304,6677.3820928384,0
+FEUZ.US,D,20200206,000000,38.2026,38.2026,37.8402,37.9661,8026.0667467311,0
+FEUZ.US,D,20200207,000000,37.6638,37.7617,37.4399,37.4777,31402.579485282,0
+FEUZ.US,D,20200210,000000,37.5058,37.7065,37.5058,37.6105,1442.5869519067,0
+FEUZ.US,D,20200211,000000,38.0185,38.0185,37.8517,37.8517,1764.5376879545,0
+FEUZ.US,D,20200212,000000,38.2143,38.3286,38.0592,38.1609,4651.7753785374,0
+FEUZ.US,D,20200213,000000,37.8334,38.1938,37.813,37.971,10339.571715383,0
+FEUZ.US,D,20200214,000000,38.1755,38.3382,37.9147,38.1241,3612.6587400753,0
+FEUZ.US,D,20200218,000000,37.813,38.0175,37.813,38.0175,3682.8274902396,0
+FEUZ.US,D,20200219,000000,38.1842,38.4157,38.0494,38.315,5717.7212450035,0
+FEUZ.US,D,20200220,000000,38.22,38.315,37.9438,38.1163,4507.3103046698,0
+FEUZ.US,D,20200221,000000,37.654,38.1183,37.654,37.8954,4413.4080066558,0
+FEUZ.US,D,20200224,000000,35.9262,36.4708,35.7789,36.2141,14490.878802307,0
+FEUZ.US,D,20200225,000000,36.0648,36.2169,35.2953,35.2953,5636.2016676068,0
+FEUZ.US,D,20200226,000000,35.6946,35.8583,35.369,35.4717,15061.515844085,0
+FEUZ.US,D,20200227,000000,34.6906,35.1179,34.3882,34.3882,11326.061791222,0
+FEUZ.US,D,20200228,000000,33.6721,34.1567,33.297,33.8466,3556.9364972978,0
+FEUZ.US,D,20200302,000000,34.08,34.4678,33.988,34.4678,94871.245902252,0
+FEUZ.US,D,20200303,000000,34.8078,34.961,33.9018,33.9822,3538.362416372,0
+FEUZ.US,D,20200304,000000,34.7807,35.1452,34.2797,35.1452,16733.18312741,0
+FEUZ.US,D,20200305,000000,34.115,34.4619,33.8911,34.0646,1839.8659050426,0
+FEUZ.US,D,20200306,000000,33.3804,33.6556,33.1768,33.4172,3586.8614054561,0
+FEUZ.US,D,20200309,000000,31.4364,31.4364,30.4402,30.4402,17621.643331696,0
+FEUZ.US,D,20200310,000000,31.3579,31.3579,29.9527,31.04,21267.322660083,0
+FEUZ.US,D,20200311,000000,30.0913,30.2687,29.2646,29.3403,7174.7547042969,0
+FEUZ.US,D,20200312,000000,26.7004,26.8274,25.27,25.4309,7720.6263048396,0
+FEUZ.US,D,20200313,000000,27.2392,27.2392,25.9756,26.933,60763.041962107,0
+FEUZ.US,D,20200316,000000,21.2929,24.0064,21.2929,23.6701,12479.718595393,0
+FEUZ.US,D,20200317,000000,23.1139,23.7098,22.8628,23.6449,17950.817321437,0
+FEUZ.US,D,20200318,000000,22.2601,24.174,21.8559,22.2882,9902.0489202407,0
+FEUZ.US,D,20200319,000000,22.3444,22.9849,22.3444,22.9849,11795.573281291,0
+FEUZ.US,D,20200320,000000,23.4849,23.9318,22.9375,23.0751,30754.550439647,0
+FEUZ.US,D,20200323,000000,23.4578,23.4578,23.0402,23.2204,6433.855254033,0
+FEUZ.US,D,20200324,000000,25.0579,25.773,24.6072,25.3253,69123.442165503,0
+FEUZ.US,D,20200325,000000,25.7353,26.5337,25.4648,26.525,9418.0909227841,0
+FEUZ.US,D,20200326,000000,26.5435,27.4631,26.5435,27.4631,14732.341854343,0
+FEUZ.US,D,20200327,000000,26.2188,26.7886,25.9203,26.6781,13250.542953815,0
+FEUZ.US,D,20200330,000000,26.273,26.6248,26.2692,26.5667,12207.298741814,0
+FEUZ.US,D,20200331,000000,26.5483,26.9941,26.4785,26.5056,15914.891673288,0
+FEUZ.US,D,20200401,000000,26.0173,26.0173,25.3079,25.3079,8093.1398167411,0
+FEUZ.US,D,20200402,000000,25.4648,25.9998,25.4096,25.7634,13047.259957015,0
+FEUZ.US,D,20200403,000000,25.5685,25.5772,25.2449,25.3951,2126.7322660083,0
+FEUZ.US,D,20200406,000000,26.4882,26.9941,26.4882,26.9941,4471.1940362029,0
+FEUZ.US,D,20200407,000000,27.5455,27.594,27.1782,27.1782,4078.042656606,0
+FEUZ.US,D,20200408,000000,27.3313,27.435,27.3129,27.435,15138.907847942,0
+FEUZ.US,D,20200409,000000,28.4758,28.4758,28.1317,28.3091,4160.5941273875,0
+FEUZ.US,D,20200413,000000,28.0581,28.1899,27.8721,28.0281,929.73593967662,0
+FEUZ.US,D,20200414,000000,28.216,28.3392,27.9961,28.2248,5421.5678435749,0
+FEUZ.US,D,20200415,000000,27.0532,27.0532,26.7751,26.7964,2120.5409056997,0
+FEUZ.US,D,20200416,000000,26.6781,26.9039,26.6016,26.6016,857.50340274281,0
+FEUZ.US,D,20200417,000000,27.1996,27.5193,27.1646,27.5193,1651.02941563,0
+FEUZ.US,D,20200420,000000,27.1918,27.4166,27.121,27.121,1526.1703160729,0
+FEUZ.US,D,20200421,000000,27.2277,27.2277,26.7983,26.8565,2111.2538652368,0
+FEUZ.US,D,20200422,000000,26.8788,27.2257,26.8788,27.1181,1257.8780360331,0
+FEUZ.US,D,20200423,000000,27.1084,27.2024,26.9176,27.0057,3771.5703213297,0
+FEUZ.US,D,20200424,000000,27.0609,27.4543,27.0609,27.3604,2054.4997290745,0
+FEUZ.US,D,20200427,000000,27.716,27.876,27.716,27.876,547.93538731219,0
+FEUZ.US,D,20200428,000000,27.7964,27.8895,27.7964,27.8895,536.58456007974,0
+FEUZ.US,D,20200429,000000,28.6977,29.0398,28.6977,28.9885,1695.400831175,0
+FEUZ.US,D,20200430,000000,28.5224,28.6144,28.1967,28.6144,884.3326307468,0
+FEUZ.US,D,20200501,000000,28.4002,28.4477,27.8624,28.0261,7497.7373337295,0
+FEUZ.US,D,20200504,000000,27.7025,27.8556,27.5987,27.8556,2532.2663662224,0
+FEUZ.US,D,20200505,000000,27.8885,28.1512,27.8149,27.8149,2221.6664574071,0
+FEUZ.US,D,20200506,000000,27.8333,27.8575,27.5997,27.5997,1660.3164560929,0
+FEUZ.US,D,20200507,000000,28.2132,28.2132,27.9613,28.0727,2023.5429275315,0
+FEUZ.US,D,20200508,000000,28.2713,28.6609,28.2713,28.4235,11278.594695522,0
+FEUZ.US,D,20200511,000000,28.3789,28.4516,28.1957,28.4303,2222.6983507918,0
+FEUZ.US,D,20200512,000000,28.4342,28.4342,27.9215,28.1036,1859.4718793532,0
+FEUZ.US,D,20200513,000000,28.1676,28.1676,27.4262,27.5174,7819.6880697774,0
+FEUZ.US,D,20200514,000000,27.0532,27.3934,26.7935,27.3934,1362.0992678947,0
+FEUZ.US,D,20200515,000000,27.5174,27.5174,27.2538,27.3061,1867.7270264314,0
+FEUZ.US,D,20200518,000000,28.3557,28.7772,28.3023,28.6977,1319.7916391192,0
+FEUZ.US,D,20200519,000000,28.5029,28.5029,28.1967,28.1967,13052.41942394,0
+FEUZ.US,D,20200520,000000,28.8335,28.8335,28.7791,28.7791,1716.0386988704,0
+FEUZ.US,D,20200521,000000,28.9051,28.9051,28.6173,28.6173,710.97454210565,0
+FEUZ.US,D,20200522,000000,28.6881,28.8954,28.6425,28.8954,4049.1496418325,0
+FEUZ.US,D,20200526,000000,29.9061,30.07,29.8413,29.975,4164.7217009266,0
+FEUZ.US,D,20200527,000000,30.2696,30.3597,29.8694,30.3597,4670.3494594632,0
+FEUZ.US,D,20200528,000000,30.6766,31.1505,30.634,30.6611,10300.359766761,0
+FEUZ.US,D,20200529,000000,30.696,30.8103,30.6301,30.8103,158688.69228327,0
+FEUZ.US,D,20200601,000000,31.0856,31.4199,31.0856,31.4199,932.83161983093,0
+FEUZ.US,D,20200602,000000,31.6253,31.8114,31.6253,31.7814,1767.6333681088,0
+FEUZ.US,D,20200603,000000,32.2572,32.8638,32.2572,32.8271,3454.7790522057,0
+FEUZ.US,D,20200604,000000,32.6003,32.9996,32.6003,32.8144,1026.7339178449,0
+FEUZ.US,D,20200605,000000,33.4075,33.4075,33.0558,33.2592,6051.0228082838,0
+FEUZ.US,D,20200608,000000,33.3068,33.4647,33.2777,33.4376,21126.985159754,0
+FEUZ.US,D,20200609,000000,32.8425,33.0597,32.8425,33.0597,11670.714181734,0
+FEUZ.US,D,20200610,000000,32.5634,33.0121,32.5634,32.8329,1505.5324483776,0
+FEUZ.US,D,20200611,000000,31.67,31.67,30.9742,30.9742,1466.3204997564,0
+FEUZ.US,D,20200612,000000,31.6438,31.6438,31.1883,31.3995,2767.5380579497,0
+FEUZ.US,D,20200615,000000,30.8821,31.793,30.8821,31.793,2161.8166410905,0
+FEUZ.US,D,20200616,000000,31.9703,32.1293,31.9403,31.9655,1109.2853886264,0
+FEUZ.US,D,20200617,000000,32.0576,32.0576,31.8851,31.9703,1530.297889612,0
+FEUZ.US,D,20200618,000000,31.7359,31.793,31.6797,31.793,1344.5570803536,0
+FEUZ.US,D,20200619,000000,31.355,31.449,31.355,31.449,298.21718819816,0
+FEUZ.US,D,20200622,000000,31.7552,31.9994,31.6253,31.9994,1407.5025768245,0
+FEUZ.US,D,20200623,000000,32.3958,32.3958,32.2242,32.2242,187.80459602791,0
+FEUZ.US,D,20200624,000000,31.5972,31.606,31.2242,31.3772,4770.4431177858,0
+FEUZ.US,D,20200625,000000,31.4005,31.8657,31.3269,31.8657,2567.3507413046,0
+FEUZ.US,D,20200626,000000,31.4393,31.5139,31.1505,31.3472,53275.623562225,0
+FEUZ.US,D,20200629,000000,31.4965,31.732,31.4867,31.6612,1096.9026680092,0
+FEUZ.US,D,20200630,000000,31.4393,31.7096,31.4393,31.7096,1305.3451317324,0
+FEUZ.US,D,20200701,000000,31.7194,31.8851,31.6719,31.8851,672.79448686921,0
+FEUZ.US,D,20200702,000000,32.2621,32.2999,32.2242,32.2242,1093.8069878548,0
+FEUZ.US,D,20200706,000000,33.1624,33.1721,32.8105,32.9937,2387.8012923548,0
+FEUZ.US,D,20200707,000000,32.7747,32.7747,32.5412,32.5412,530.39319977112,0
+FEUZ.US,D,20200708,000000,32.6952,32.8939,32.6952,32.8939,842.02500197128,0
+FEUZ.US,D,20200709,000000,32.7437,32.7437,32.3977,32.3977,406.56599359888,0
+FEUZ.US,D,20200710,000000,32.5043,32.8058,32.4026,32.7195,2363.0358511204,0
+FEUZ.US,D,20200713,000000,33.0722,33.111,32.4772,32.4772,7435.8237306434,0
+FEUZ.US,D,20200714,000000,32.7563,33.1653,32.7563,33.1653,1904.8751882831,0
+FEUZ.US,D,20200715,000000,33.3455,33.4482,33.2602,33.4482,1292.9624111152,0
+FEUZ.US,D,20200716,000000,33.4569,33.5616,33.3445,33.4812,2178.3269352468,0
+FEUZ.US,D,20200717,000000,33.6255,33.8659,33.6255,33.7012,1187.7092858688,0
+FEUZ.US,D,20200721,000000,34.0868,34.1848,33.9057,33.9986,2629.2643443907,0
+FEUZ.US,D,20200722,000000,34.1218,34.3679,34.1218,34.3679,1310.5045986563,0
+FEUZ.US,D,20200723,000000,34.3815,34.3815,34.2032,34.2748,766.69678488316,0
+FEUZ.US,D,20200724,000000,33.8126,33.8126,33.7554,33.7554,576.82840208572,0
+FEUZ.US,D,20200727,000000,34.144,34.2603,33.896,34.1208,9818.4655560744,0
+FEUZ.US,D,20200728,000000,34.0917,34.0917,33.9328,33.9328,653.1885125586,0
+FEUZ.US,D,20200729,000000,33.8853,34.1256,33.8853,34.1256,68130.760729355,0
+FEUZ.US,D,20200730,000000,33.4385,33.5219,33.1206,33.2602,3672.5085563919,0
+FEUZ.US,D,20200731,000000,33.6062,33.7264,32.9424,32.9424,1886.3011073572,0
+FEUZ.US,D,20200803,000000,33.2602,33.7361,33.2602,33.5703,3517.7245486766,0
+FEUZ.US,D,20200804,000000,33.9231,33.9231,33.6284,33.9231,1259.9418228026,0
+FEUZ.US,D,20200805,000000,34.2594,34.3078,34.2594,34.3078,560.31810792942,0
+FEUZ.US,D,20200807,000000,34.146,34.3253,34.146,34.3253,223.92086449481,0
+FEUZ.US,D,20200810,000000,34.4774,34.4842,34.1024,34.4842,2622.0410906973,0
+FEUZ.US,D,20200811,000000,34.9881,34.9881,34.5453,34.5453,3125.6050624645,0
+FEUZ.US,D,20200812,000000,35.1848,35.5308,35.1848,35.3292,5183.2004716933,0
+FEUZ.US,D,20200813,000000,35.3146,35.5657,35.1616,35.1616,9980.4728174831,0
+FEUZ.US,D,20200814,000000,34.6993,34.8622,34.6702,34.8622,2150.465813858,0
+FEUZ.US,D,20200817,000000,35.0637,35.3244,35.0162,35.0356,1769.6971548784,0
+FEUZ.US,D,20200818,000000,35.3632,35.3718,34.9881,35.1946,919.41700582893,0
+FEUZ.US,D,20200820,000000,34.8864,34.8864,34.6421,34.6421,995.77711630182,0
+FEUZ.US,D,20200821,000000,34.1848,34.4939,34.1848,34.4939,984.42628906936,0
+FEUZ.US,D,20200824,000000,35.1325,35.1325,35.0211,35.0211,3273.1658164864,0
+FEUZ.US,D,20200825,000000,35.4272,35.5066,34.9503,35.0162,2585.9248222304,0
+FEUZ.US,D,20200826,000000,35.2584,35.5404,35.2584,35.4455,1706.7516584075,0
+FEUZ.US,D,20200827,000000,35.4455,35.4455,35.4455,35.4455,332.26966989553,0
+FEUZ.US,D,20200828,000000,35.2488,35.3011,34.9969,35.1141,8358.3364166267,0
+FEUZ.US,D,20200901,000000,35.1413,35.1422,34.9241,34.9358,2168.0080013991,0
+FEUZ.US,D,20200902,000000,34.9803,35.2488,34.9803,35.2488,1431.2361246742,0
+FEUZ.US,D,20200903,000000,34.7274,34.8001,34.5753,34.5753,1722.230059179,0
+FEUZ.US,D,20200904,000000,34.9096,34.9096,34.363,34.6421,30861.867351663,0
+FEUZ.US,D,20200908,000000,34.3253,34.4561,34.3253,34.4561,322.98262943261,0
+FEUZ.US,D,20200909,000000,35.0162,35.2672,35.0162,35.1751,2231.9853912548,0
+FEUZ.US,D,20200910,000000,35.4174,35.4174,34.928,34.928,1681.986217173,0
+FEUZ.US,D,20200911,000000,35.1635,35.1635,35.1122,35.1122,399.3427399055,0
+FEUZ.US,D,20200914,000000,35.1276,35.2313,35.1276,35.2313,556.19053439034,0
+FEUZ.US,D,20200915,000000,35.5677,35.5861,35.368,35.368,2316.6006488058,0
+FEUZ.US,D,20200916,000000,35.2313,35.3486,35.2313,35.3486,620.167924246,0
+FEUZ.US,D,20200917,000000,35.3651,35.5492,35.3651,35.5492,1161.9119512496,0
+FEUZ.US,D,20200918,000000,35.5115,35.5308,35.1984,35.1984,956.56516768061,0
+FEUZ.US,D,20200921,000000,34.0539,34.0685,33.9522,34.0685,2108.1581850825,0
+FEUZ.US,D,20200924,000000,33.3126,33.7477,33.3126,33.5616,4583.6704151427,0
+FEUZ.US,D,20200925,000000,33.0402,33.4996,33.0306,33.4996,818.2914541216,0
+FEUZ.US,D,20200928,000000,34.1169,34.1905,34.0219,34.0685,1642.7742685518,0
+FEUZ.US,D,20200929,000000,34.112,34.1586,33.9182,34.1586,1143.3378703237,0
+FEUZ.US,D,20200930,000000,34.3175,34.3175,34.1954,34.2429,2461.0657226734,0
+FEUZ.US,D,20201001,000000,34.4406,34.4493,34.362,34.4493,983.39439568459,0
+FEUZ.US,D,20201002,000000,34.3979,34.4493,34.3786,34.3786,481.89421068699,0
+FEUZ.US,D,20201005,000000,34.9096,35.2943,34.9096,35.2701,2251.5913655654,0
+FEUZ.US,D,20201006,000000,35.3128,35.3128,34.8388,34.8388,566.50946823803,0
+FEUZ.US,D,20201008,000000,35.4824,35.4824,35.4824,35.4824,242.49494542065,0
+FEUZ.US,D,20201009,000000,35.7314,35.7314,35.7266,35.7266,635.64632501753,0
+FEUZ.US,D,20201012,000000,35.8758,36.0328,35.8758,35.9776,471.57527683931,0
+FEUZ.US,D,20201013,000000,35.5201,35.5201,35.3796,35.3796,740.89945026394,0
+FEUZ.US,D,20201014,000000,35.21,35.3544,35.21,35.3544,1071.1053333899,0
+FEUZ.US,D,20201015,000000,34.4871,34.4871,34.4309,34.4309,1961.6293244453,0
+FEUZ.US,D,20201016,000000,34.7604,34.805,34.7604,34.805,473.63906360884,0
+FEUZ.US,D,20201019,000000,35.0617,35.0617,34.7459,34.7459,723.35726272288,0
+FEUZ.US,D,20201020,000000,35.0695,35.1073,35.0172,35.056,1807.8772101148,0
+FEUZ.US,D,20201022,000000,34.4687,34.4687,34.4687,34.4687,3997.554972594,0
+FEUZ.US,D,20201026,000000,34.1208,34.1208,33.7157,33.8572,1895.5881478201,0
+FEUZ.US,D,20201027,000000,33.6159,33.6159,33.1362,33.3058,2444.5554285171,0
+FEUZ.US,D,20201028,000000,32.1758,32.4336,31.8464,32.044,3529.075375909,0
+FEUZ.US,D,20201029,000000,32.0954,32.1855,32.0954,32.1487,360.13079128428,0
+FEUZ.US,D,20201030,000000,31.9336,32.0159,31.8782,32.0159,1311.536492041,0
+FEUZ.US,D,20201102,000000,32.5314,32.5314,32.5314,32.5314,516.97858576913,0
+FEUZ.US,D,20201103,000000,33.3212,33.4822,33.3126,33.3542,1032.9252781535,0
+FEUZ.US,D,20201104,000000,34.0966,34.0966,34.0966,34.0966,768.7605716527,0
+FEUZ.US,D,20201105,000000,34.6936,34.7652,34.521,34.7178,1859.4718793532,0
+FEUZ.US,D,20201109,000000,35.525,35.525,35.3738,35.3738,313.69558896969,0
+FEUZ.US,D,20201110,000000,35.7363,36.0096,35.7363,35.9243,4521.7568120565,0
+FEUZ.US,D,20201111,000000,36.151,36.185,36.056,36.056,1939.9595633652,0
+FEUZ.US,D,20201112,000000,36.0648,36.2731,35.7082,35.7082,8188.0740081398,0
+FEUZ.US,D,20201113,000000,36.2537,36.4727,36.1655,36.2635,7815.5604962383,0
+FEUZ.US,D,20201116,000000,37.0426,37.1405,36.591,36.9505,5755.9013002399,0
+FEUZ.US,D,20201117,000000,37.0252,37.0252,36.8071,36.9932,709.94264872088,0
+FEUZ.US,D,20201118,000000,36.9243,37.1269,36.6666,36.6666,44630.420784632,0
+FEUZ.US,D,20201119,000000,36.8168,37.0619,36.8168,36.8642,2957.4064407472,0
+FEUZ.US,D,20201120,000000,36.9282,36.9282,36.9282,36.9282,872.98180351434,0
+FEUZ.US,D,20201123,000000,37.5872,37.5872,36.9796,37.0242,1510.6919153014,0
+FEUZ.US,D,20201124,000000,37.1637,37.7084,37.1637,37.7084,891.55588444018,0
+FEUZ.US,D,20201125,000000,37.6996,37.7568,37.6163,37.7568,741.93134364871,0
+FEUZ.US,D,20201127,000000,38.1241,38.2229,37.9923,38.2229,741.93134364871,0
+FEUZ.US,D,20201130,000000,38.1784,38.1784,38.1784,38.1784,269.32417342464,0
+FEUZ.US,D,20201201,000000,38.4061,38.4662,38.3324,38.4662,1447.7464188305,0
+FEUZ.US,D,20201202,000000,38.0485,38.2356,38.0485,38.2356,4694.0830073129,0
+FEUZ.US,D,20201203,000000,38.3915,38.565,38.3121,38.3121,3341.2707798811,0
+FEUZ.US,D,20201204,000000,38.7908,38.8887,38.5931,38.786,2370.2591048138,0
+FEUZ.US,D,20201207,000000,38.7055,38.7055,38.7055,38.7055,470.54338345454,0
+FEUZ.US,D,20201208,000000,38.5457,38.912,38.4895,38.7395,2377.4823585071,0
+FEUZ.US,D,20201209,000000,38.7617,38.7617,38.6144,38.6144,376.64108544058,0
+FEUZ.US,D,20201210,000000,38.8373,38.8373,38.7414,38.7414,7950.738529643,0
+FEUZ.US,D,20201211,000000,38.0572,38.5825,38.0572,38.4071,678.98584717782,0
+FEUZ.US,D,20201214,000000,38.8005,38.8005,38.5466,38.7434,1969.8844715235,0
+FEUZ.US,D,20201215,000000,38.6435,39.1048,38.5931,39.1048,6520.5342983536,0
+FEUZ.US,D,20201216,000000,39.2163,39.2754,39.1727,39.2754,4581.6066283731,0
+FEUZ.US,D,20201217,000000,39.6,39.6466,39.4304,39.6466,1001.9684766104,0
+FEUZ.US,D,20201218,000000,39.6165,39.6165,39.6165,39.6165,450.93740914393,0
+FEUZ.US,D,20201221,000000,38.63,39.1029,38.63,39.1029,1026.7339178449,0
+FEUZ.US,D,20201222,000000,39.2783,39.2783,39.2783,39.2783,339.49292358891,0
+FEUZ.US,D,20201223,000000,39.5235,39.5235,39.5235,39.5235,110.41259217025,0
+FEUZ.US,D,20201228,000000,39.8839,39.8839,39.7522,39.7522,443.71415545055,0
+FEUZ.US,D,20201229,000000,40.3743,40.4393,40.0982,40.0982,1685.0818973273,0
+FEUZ.US,D,20201230,000000,39.8258,40.1302,39.8258,39.8763,6950.8338398021,0
+FEUZ.US,D,20210104,000000,40.5904,40.5904,40.0506,40.0506,866.79044320573,0
+FEUZ.US,D,20210105,000000,40.355,40.4674,40.355,40.4674,547.93538731219,0
+FEUZ.US,D,20210106,000000,40.8076,41.0246,40.697,40.697,1603.5623199306,0
+FEUZ.US,D,20210107,000000,40.9858,41.1942,40.9858,41.1942,2189.6777624792,0
+FEUZ.US,D,20210108,000000,41.2543,41.2543,40.7697,40.9073,1907.9708684374,0
+FEUZ.US,D,20210111,000000,40.3316,40.4286,40.2959,40.2959,469.51149006977,0
+FEUZ.US,D,20210112,000000,40.3743,40.3743,40.3743,40.3743,149.62454079146,0
+FEUZ.US,D,20210113,000000,40.761,40.761,40.5332,40.5332,409.66167375318,0
+FEUZ.US,D,20210114,000000,40.8841,41.1157,40.8841,41.1157,3754.0281337886,0
+FEUZ.US,D,20210115,000000,40.4867,40.4867,40.355,40.355,1005.0641567647,0
+FEUZ.US,D,20210120,000000,40.541,40.6641,40.541,40.6641,793.52601288715,0
+FEUZ.US,D,20210121,000000,41.0537,41.1011,40.7504,40.9567,1087.6156275462,0
+FEUZ.US,D,20210122,000000,40.7319,40.9122,40.6874,40.6874,735.7399833401,0
+FEUZ.US,D,20210125,000000,40.3646,40.3646,40.3646,40.3646,608.81709701355,0
+FEUZ.US,D,20210126,000000,40.6573,40.6573,40.6573,40.6573,500.46829161283,0
+FEUZ.US,D,20210127,000000,39.4575,40.0807,39.4575,40.0807,1768.6652614936,0
+FEUZ.US,D,20210128,000000,39.9091,40.0235,39.9091,40.0235,700.65560825796,0
+FEUZ.US,D,20210129,000000,39.9576,39.9576,39.3345,39.5467,675.89016702351,0
+FEUZ.US,D,20210201,000000,39.694,39.8772,39.5952,39.8336,774.95193196131,0
+FEUZ.US,D,20210203,000000,40.6573,40.6573,40.2891,40.574,1340.4295068146,0
+FEUZ.US,D,20210204,000000,40.3279,40.6854,40.3279,40.5022,1219.6979807966,0
+FEUZ.US,D,20210205,000000,40.638,41.139,40.638,41.0721,2923.3539590498,0
+FEUZ.US,D,20210208,000000,41.4122,41.4122,41.1747,41.1747,633.582538248,0
+FEUZ.US,D,20210209,000000,41.3657,41.4316,41.3066,41.3066,955.53327429584,0
+FEUZ.US,D,20210210,000000,41.1864,41.2233,41.1671,41.1719,7543.1406426594,0
+FEUZ.US,D,20210212,000000,41.4316,41.451,41.4316,41.451,337.42913681937,0
+FEUZ.US,D,20210216,000000,42.2883,42.2883,42.2883,42.2883,1169.135204943,0
+FEUZ.US,D,20210217,000000,41.3182,41.6487,41.1671,41.2524,5308.0595712503,0
+FEUZ.US,D,20210218,000000,40.9306,40.979,40.9306,40.979,809.00441365868,0
+FEUZ.US,D,20210219,000000,41.545,41.9278,41.545,41.8096,1598.4028530068,0
+FEUZ.US,D,20210222,000000,41.5111,41.5111,40.8927,40.8927,3581.7019385322,0
+FEUZ.US,D,20210223,000000,41.0149,41.0246,40.8365,40.8995,2205.1561632508,0
+FEUZ.US,D,20210224,000000,41.0342,41.0342,41.0342,41.0342,246.62251895973,0
+FEUZ.US,D,20210225,000000,41.5256,41.5256,40.9403,40.9403,1108.2534952416,0
+FEUZ.US,D,20210226,000000,40.6573,40.7038,40.6573,40.7038,801.7811599653,0
+FEUZ.US,D,20210301,000000,41.1767,41.1767,41.1767,41.1767,541.74402700358,0
+FEUZ.US,D,20210302,000000,40.8831,40.8831,40.8831,40.8831,380.76865897966,0
+FEUZ.US,D,20210303,000000,40.8831,40.8831,40.7038,40.7038,1331.1424663517,0
+FEUZ.US,D,20210304,000000,40.7891,40.7891,40.7891,40.7891,243.52683880542,0
+FEUZ.US,D,20210305,000000,40.6757,40.6757,40.1001,40.2086,1198.0282197165,0
+FEUZ.US,D,20210308,000000,40.6089,40.7358,40.5855,40.5855,632.55064486323,0
+FEUZ.US,D,20210309,000000,41.0053,41.2038,40.9839,41.0391,1687.1456840969,0
+FEUZ.US,D,20210310,000000,41.3938,41.3938,41.3318,41.3318,910.12996536601,0
+FEUZ.US,D,20210311,000000,41.545,41.6535,41.4878,41.6535,9166.3089369006,0
+FEUZ.US,D,20210312,000000,41.574,41.8027,41.574,41.8027,186.77270264314,0
+FEUZ.US,D,20210316,000000,41.856,41.856,41.6864,41.6864,569.60514839234,0
+FEUZ.US,D,20210319,000000,41.5838,41.7446,41.5838,41.7446,239.39926526634,0
+FEUZ.US,D,20210322,000000,42.2262,42.2262,42.0227,42.0227,2655.0616790099,0
+FEUZ.US,D,20210325,000000,40.9946,41.484,40.9946,41.484,2288.739527417,0
+FEUZ.US,D,20210326,000000,42.1023,42.1594,41.7282,41.9327,2611.7221568496,0
+FEUZ.US,D,20210329,000000,41.9327,42.1497,41.7533,41.9046,2828.4197676511,0
+FEUZ.US,D,20210330,000000,42.0082,42.0082,41.7824,41.9036,3255.6236289453,0
+FEUZ.US,D,20210331,000000,42.2127,42.2127,41.9898,41.9898,908.06617859648,0
+FEUZ.US,D,20210401,000000,42.6119,42.7738,42.2719,42.7738,6064.4374222858,0
+FEUZ.US,D,20210405,000000,42.9899,43.3398,42.9899,43.3398,479.83042391746,0
+FEUZ.US,D,20210406,000000,43.0287,43.0287,42.8416,42.8416,1014.3511972277,0
+FEUZ.US,D,20210408,000000,42.9143,43.0141,42.8765,43.0141,1329.0786795821,0
+FEUZ.US,D,20210412,000000,42.7069,42.9521,42.6691,42.7777,7256.2742816937,0
+FEUZ.US,D,20210413,000000,42.9618,43.4105,42.8203,43.2031,22899.777994787,0
+FEUZ.US,D,20210414,000000,43.2641,43.396,43.1304,43.1304,8121.0009381299,0
+FEUZ.US,D,20210415,000000,43.1217,43.1731,43.112,43.1731,6424.5682135701,0
+FEUZ.US,D,20210416,000000,43.5947,43.8117,43.4251,43.7807,1211.4428337185,0
+FEUZ.US,D,20210419,000000,43.8689,43.9638,43.8107,43.8107,3193.7100258592,0
+FEUZ.US,D,20210420,000000,43.1818,43.2069,43.1013,43.1013,667.63501994536,0
+FEUZ.US,D,20210421,000000,43.0558,43.1363,43.0558,43.1363,215.66571741666,0
+FEUZ.US,D,20210422,000000,43.1217,43.1653,43.1217,43.1653,460.22444960685,0
+FEUZ.US,D,20210423,000000,43.5491,43.6218,43.5491,43.6218,506.65965192144,0
+FEUZ.US,D,20210426,000000,43.9901,43.9901,43.8495,43.8495,619.13603086123,0
+FEUZ.US,D,20210428,000000,44.2187,44.2187,44.0395,44.0986,847.18446889512,0
+FEUZ.US,D,20210429,000000,44.0395,44.3224,43.898,44.0036,988.55386260844,0
+FEUZ.US,D,20210430,000000,44.1615,44.1615,43.365,43.365,907.03428521171,0
+FEUZ.US,D,20210503,000000,43.8447,44.0219,43.8447,43.9212,1061.818292927,0
+FEUZ.US,D,20210504,000000,43.8495,43.8495,43.1653,43.1653,575.79650870095,0
+FEUZ.US,D,20210505,000000,43.8447,43.991,43.7952,43.7952,4051.213428602,0
+FEUZ.US,D,20210506,000000,44.0297,44.115,44.0297,44.115,601.59384332017,0
+FEUZ.US,D,20210507,000000,44.5395,44.7381,44.5395,44.7381,688.27288764074,0
+FEUZ.US,D,20210510,000000,45.0027,45.1345,45.0027,45.1345,707.87886195134,0
+FEUZ.US,D,20210511,000000,44.3515,44.5007,44.1993,44.1993,989.58575599321,0
+FEUZ.US,D,20210512,000000,44.2662,44.2662,43.6237,43.6237,1414.7258305179,0
+FEUZ.US,D,20210513,000000,44.0772,44.0772,43.6993,43.8786,784.23897242423,0
+FEUZ.US,D,20210514,000000,44.6519,44.993,44.6519,44.993,760.50542457455,0
+FEUZ.US,D,20210517,000000,44.8699,45.1917,44.8699,45.0783,1053.5631458489,0
+FEUZ.US,D,20210518,000000,45.1345,45.3806,45.1345,45.1723,2352.7169172727,0
+FEUZ.US,D,20210519,000000,44.3437,44.7284,44.3437,44.5957,1120.6362158588,0
+FEUZ.US,D,20210520,000000,44.7663,44.7663,44.7663,44.7663,218.76139757097,0
+FEUZ.US,D,20210524,000000,45.3623,45.4359,45.2954,45.4359,234.2397983425,0
+FEUZ.US,D,20210525,000000,45.4262,45.6074,45.4185,45.4185,718.19779579903,0
+FEUZ.US,D,20210526,000000,45.4282,45.4844,45.2295,45.2295,572.70082854664,0
+FEUZ.US,D,20210527,000000,45.6268,45.6743,45.6268,45.6743,324.01452281738,0
+FEUZ.US,D,20210528,000000,45.8158,45.8158,45.6549,45.747,2131.8917329322,0
+FEUZ.US,D,20210601,000000,46.3808,46.3808,46.3808,46.3808,482.92610407176,0
+FEUZ.US,D,20210602,000000,46.3061,46.3061,46.1269,46.2257,506.65965192144,0
+FEUZ.US,D,20210603,000000,46.1084,46.1172,45.9612,45.9893,690.33667441028,0
+FEUZ.US,D,20210604,000000,46.09,46.1927,46.0319,46.1927,6162.4672938388,0
+FEUZ.US,D,20210607,000000,46.6928,46.7868,46.5038,46.5814,1816.132357193,0
+FEUZ.US,D,20210608,000000,46.4146,46.5891,46.4146,46.4515,27589.733428562,0
+FEUZ.US,D,20210609,000000,46.5038,46.5038,46.2887,46.2975,449.90551575916,0
+FEUZ.US,D,20210610,000000,46.1927,46.3904,46.0231,46.2838,6098.4899039832,0
+FEUZ.US,D,20210611,000000,46.2887,46.3613,46.2887,46.3613,332.26966989553,0
+FEUZ.US,D,20210614,000000,46.6443,46.6453,46.4661,46.4661,1010.2236236886,0
+FEUZ.US,D,20210615,000000,46.438,46.5135,46.3847,46.3847,2286.6757406475,0
+FEUZ.US,D,20210617,000000,44.9165,45.3332,44.9165,45.1365,27453.523501772,0
+FEUZ.US,D,20210618,000000,44.4532,44.4532,44.0481,44.1974,7697.9246503747,0
+FEUZ.US,D,20210623,000000,44.5434,44.5434,44.3389,44.3389,437.52279514194,0
+FEUZ.US,D,20210624,000000,44.9639,44.9639,44.8322,44.8322,558.25432115988,0
+FEUZ.US,D,20210625,000000,44.9542,44.9542,44.8108,44.9397,879.17316382295,0
+FEUZ.US,D,20210628,000000,44.8205,44.8205,44.4454,44.4862,767.72867826793,0
+FEUZ.US,D,20210629,000000,44.9058,44.9446,44.5812,44.71,6545.299739588,0
+FEUZ.US,D,20210630,000000,44.5996,44.618,44.1402,44.5521,4524.8524922109,0
+FEUZ.US,D,20210701,000000,45.0977,45.0977,44.7343,44.7343,816.22766735206,0
+FEUZ.US,D,20210702,000000,44.3892,44.7023,44.3699,44.7023,1128.891362937,0
+FEUZ.US,D,20210707,000000,44.5298,44.5298,44.179,44.2701,2868.6636096571,0
+FEUZ.US,D,20210708,000000,43.4977,43.8708,43.4405,43.6605,674.85827363875,0
+FEUZ.US,D,20210712,000000,44.5812,45.059,44.5812,44.9639,498.40450484329,0
+FEUZ.US,D,20210713,000000,44.6228,44.6228,44.3224,44.5598,3673.5404497767,0
+FEUZ.US,D,20210714,000000,44.5424,44.7294,44.5424,44.681,425.14007452471,0
+FEUZ.US,D,20210715,000000,44.4513,44.4513,44.0637,44.2159,2321.7601157296,0
+FEUZ.US,D,20210721,000000,43.8621,43.9561,43.8621,43.9561,445.77794222009,0
+FEUZ.US,D,20210722,000000,44.3602,44.3602,44.3602,44.3602,260.03713296172,0
+FEUZ.US,D,20210723,000000,44.5424,44.5656,44.2168,44.4698,2613.7859436192,0
+FEUZ.US,D,20210727,000000,44.2943,44.6858,44.2943,44.6568,1576.7330919266,0
+FEUZ.US,D,20210728,000000,44.4842,44.6519,44.4842,44.6519,346.71617728229,0
+FEUZ.US,D,20210802,000000,45.2895,45.3099,45.2276,45.2276,1106.1897084721,0
+FEUZ.US,D,20210803,000000,45.0502,45.5299,45.0502,45.5299,2183.4864021706,0
+FEUZ.US,D,20210804,000000,46.0086,46.0086,45.5182,45.5182,484.9898908413,0
+FEUZ.US,D,20210806,000000,45.5008,45.7159,45.4437,45.7063,3491.9272140574,0
+FEUZ.US,D,20210809,000000,45.5134,45.7111,45.5134,45.7111,534.5207733102,0
+FEUZ.US,D,20210810,000000,45.8846,45.8846,45.7838,45.7983,299.24908158293,0
+FEUZ.US,D,20210811,000000,46.3061,46.3256,46.0493,46.1346,2643.7108517775,0
+FEUZ.US,D,20210812,000000,46.0377,46.0377,46.0377,46.0377,403.47031344457,0
+FEUZ.US,D,20210813,000000,46.278,46.842,46.2489,46.6724,42195.152396578,0
+FEUZ.US,D,20210816,000000,46.1433,46.4874,46.1433,46.4874,294.08961465909,0
+FEUZ.US,D,20210818,000000,46.4108,46.4108,45.7596,45.8459,6262.5609521614,0
+FEUZ.US,D,20210819,000000,45.463,45.6162,45.4601,45.4601,659.37987286721,0
+FEUZ.US,D,20210824,000000,46.2228,46.3207,46.186,46.186,681.04963394736,0
+FEUZ.US,D,20210825,000000,46.3332,46.3332,46.3013,46.3013,209.47435710805,0
+FEUZ.US,D,20210826,000000,46.0522,46.0522,45.7635,45.9708,707.87886195134,0
+FEUZ.US,D,20210827,000000,46.4505,46.7374,46.4447,46.4447,480.86231730223,0
+FEUZ.US,D,20210830,000000,46.6027,46.6453,46.5233,46.5233,504.59586515191,0
+FEUZ.US,D,20210831,000000,46.6502,46.6502,46.3963,46.3963,732.64430318579,0
+FEUZ.US,D,20210901,000000,46.7742,46.7742,46.7742,46.7742,227.01654464912,0
+FEUZ.US,D,20210902,000000,51.3463,53.522,46.5494,46.7567,1541.6487168445,0
+FEUZ.US,D,20210907,000000,46.7858,46.7858,46.559,46.5639,691.36856779505,0
+FEUZ.US,D,20210908,000000,46.468,46.468,46.468,46.468,368.38593836243,0
+FEUZ.US,D,20210909,000000,46.2296,46.3119,46.0193,46.0193,1173.262778482,0
+FEUZ.US,D,20210910,000000,46.1521,46.1521,45.6578,45.6578,1511.7238086862,0
+FEUZ.US,D,20210913,000000,45.8652,46.0377,45.8652,45.9815,1064.9139730813,0
+FEUZ.US,D,20210915,000000,45.8226,45.9088,45.8226,45.9088,385.9281259035,0
+FEUZ.US,D,20210916,000000,45.7392,45.8846,45.7392,45.7935,461.25634299162,0
+FEUZ.US,D,20210917,000000,45.4844,45.4844,45.15,45.15,494.27693130422,0
+FEUZ.US,D,20210920,000000,44.2458,44.2458,44.1596,44.1771,637.71011178707,0
+FEUZ.US,D,20210921,000000,44.7343,44.7343,44.212,44.4397,6720.7216149987,0
+FEUZ.US,D,20210922,000000,45.2895,45.2895,44.9397,44.9397,981.33060891506,0
+FEUZ.US,D,20210923,000000,45.5561,45.5851,45.496,45.5851,836.86553504744,0
+FEUZ.US,D,20210924,000000,45.1616,45.214,45.1616,45.214,224.95275787958,0
+FEUZ.US,D,20210927,000000,45.2188,45.3496,45.2188,45.3496,349.8118574366,0
+FEUZ.US,D,20210928,000000,44.4765,44.6558,44.1082,44.4979,1659.2845627081,0
+FEUZ.US,D,20210929,000000,44.243,44.334,44.243,44.3002,910.12996536601,0
+FEUZ.US,D,20210930,000000,44.5695,44.5695,44.0065,44.2711,1119.6043224741,0
+FEUZ.US,D,20211001,000000,44.0113,44.3389,44.0113,44.3176,1179.4541387907,0
+FEUZ.US,D,20211004,000000,43.896,44.1751,43.896,44.1751,264.16470650079,0
+FEUZ.US,D,20211006,000000,43.9823,43.9823,43.7836,43.9657,1025.7020244601,0
+FEUZ.US,D,20211007,000000,44.2807,44.2807,44.1751,44.1751,336.3972434346,0
+FEUZ.US,D,20211011,000000,44.4629,44.6267,44.0772,44.0772,2919.2263855107,0
+FEUZ.US,D,20211012,000000,44.2187,44.2187,44.1606,44.1606,159.94347463915,0
+FEUZ.US,D,20211013,000000,44.5405,44.9542,44.4726,44.6897,114851.79751153,0
+FEUZ.US,D,20211014,000000,44.8486,45.2052,44.8486,45.0967,13466.208671232,0
+FEUZ.US,D,20211015,000000,45.4456,45.5037,45.3167,45.4747,1221968.1462431,0
+FEUZ.US,D,20211018,000000,45.243,45.3729,45.243,45.2673,4435.077767736,0
+FEUZ.US,D,20211019,000000,45.6859,45.7053,45.6859,45.7053,1153.6568041714,0
+FEUZ.US,D,20211020,000000,45.4747,45.4747,45.4747,45.4747,384.89623251873,0
+FEUZ.US,D,20211021,000000,45.6375,45.6375,45.4989,45.4989,1254.7823558788,0
+FEUZ.US,D,20211022,000000,45.6675,46.0813,45.6675,46.0038,24242.271288371,0
+FEUZ.US,D,20211025,000000,45.8207,45.839,45.8207,45.839,554.1267476208,0
+FEUZ.US,D,20211026,000000,46.3042,46.34,45.8943,45.8943,954.50138091107,0
+FEUZ.US,D,20211027,000000,46.0522,46.0522,46.0426,46.0522,541.74402700358,0
+FEUZ.US,D,20211028,000000,45.8788,46.3294,45.494,46.3294,1019.5106641515,0
+FEUZ.US,D,20211029,000000,45.6482,45.7731,45.4698,45.7073,7617.4369663627,0
+FEUZ.US,D,20211101,000000,45.7731,46.2451,45.7731,46.2063,18149.972744697,0
+FEUZ.US,D,20211102,000000,45.9272,46.1298,45.9272,46.1298,1562.2865845398,0
+FEUZ.US,D,20211103,000000,45.8788,46.3584,45.8788,46.3584,1425.0447643656,0
+FEUZ.US,D,20211104,000000,46.1917,46.4175,46.0329,46.0329,8293.3271333862,0
+FEUZ.US,D,20211105,000000,46.2451,46.4466,46.2063,46.4466,3527.0115891395,0
+FEUZ.US,D,20211108,000000,46.3982,46.5426,46.3691,46.5426,1321.8554258887,0
+FEUZ.US,D,20211109,000000,46.4234,46.4234,46.3168,46.3168,743.99513041825,0
+FEUZ.US,D,20211110,000000,46.34,46.34,45.8313,45.8313,713.03832887519,0
+FEUZ.US,D,20211111,000000,45.7635,45.7635,45.7635,45.7635,297.18529481339,0
+FEUZ.US,D,20211115,000000,45.7538,45.8071,45.5221,45.6316,3438.2687580494,0
+FEUZ.US,D,20211116,000000,45.5037,45.7344,45.2818,45.4534,16361.701508893,0
+FEUZ.US,D,20211117,000000,45.3109,45.4872,45.3109,45.4872,3146.2429301598,0
+FEUZ.US,D,20211118,000000,45.3496,45.4844,45.3205,45.4844,356.00321774521,0
+FEUZ.US,D,20211119,000000,44.8098,44.8098,44.4823,44.6384,1886.3011073572,0
+FEUZ.US,D,20211122,000000,44.7807,47.0049,44.6655,47.0049,1437.4274849828,0
+FEUZ.US,D,20211123,000000,44.4532,44.6993,43.9725,44.2934,25245.271658366,0
+FEUZ.US,D,20211124,000000,43.9444,43.9725,43.6741,43.9367,1958.533644291,0
+FEUZ.US,D,20211126,000000,43.2893,43.299,42.8,42.8,1238.2720617225,0
+FEUZ.US,D,20211129,000000,43.2893,43.2951,43.081,43.081,1656.1888825538,0
+FEUZ.US,D,20211130,000000,42.9521,43.1062,42.5945,42.9473,2822.2284073425,0
+FEUZ.US,D,20211201,000000,43.5588,43.5588,42.7176,42.7176,357.03511112998,0
+FEUZ.US,D,20211202,000000,43.2312,43.3369,43.0771,43.0771,5048.0224382886,0
+FEUZ.US,D,20211203,000000,42.9424,43.0578,42.6681,42.8135,4860.2178422607,0
+FEUZ.US,D,20211206,000000,43.3659,43.3659,42.9909,43.0936,1040.1485318469,0
+FEUZ.US,D,20211207,000000,43.9251,43.9997,43.8853,43.9677,767.72867826793,0
+FEUZ.US,D,20211208,000000,43.9493,44.2323,43.9493,44.2323,960.69274121968,0
+FEUZ.US,D,20211209,000000,43.9154,43.9154,43.8185,43.8185,876.07748366865,0
+FEUZ.US,D,20211210,000000,43.679,43.9542,43.679,43.8127,3277.2933900255,0
+FEUZ.US,D,20211213,000000,43.7904,43.8,43.4144,43.5016,1372.4182017424,0
+FEUZ.US,D,20211214,000000,43.3756,43.3756,43.2506,43.2768,574.76461531618,0
+FEUZ.US,D,20211215,000000,43.4046,43.802,43.1759,43.802,518.0104791539,0
+FEUZ.US,D,20211216,000000,43.9057,43.9251,43.5346,43.5994,7303.741377393,0
+FEUZ.US,D,20211217,000000,43.3562,43.3562,43.0199,43.0481,1280.579690498,0
+FEUZ.US,D,20211220,000000,42.6536,42.8939,42.6536,42.8658,770.82435842224,0
+FEUZ.US,D,20211221,000000,43.3455,43.5733,43.3301,43.5733,1591.1795993134,0
+FEUZ.US,D,20211223,000000,44.2662,44.3747,44.1596,44.3747,745.02702380302,0
+FEUZ.US,D,20211227,000000,44.5463,44.6529,44.3631,44.5783,1515.8513822253,0
+FEUZ.US,D,20211228,000000,44.9921,45.0018,44.6199,44.6199,1924.4811625937,0
+FEUZ.US,D,20211229,000000,44.808,44.808,44.808,44.808,301.31286835247,0
+FEUZ.US,D,20211230,000000,44.5269,44.5608,44.5269,44.5608,2649.9022120861,0
+FEUZ.US,D,20211231,000000,44.9242,44.9242,44.6306,44.6306,661.44365963675,0
+FEUZ.US,D,20220103,000000,44.9058,44.9784,44.7789,44.9784,5314.2509315589,0
+FEUZ.US,D,20220104,000000,45.2149,45.2149,45.1277,45.2004,641.83768532615,0
+FEUZ.US,D,20220105,000000,45.5134,45.5444,45.0696,45.0696,7303.741377393,0
+FEUZ.US,D,20220106,000000,45.1084,45.1084,44.7982,44.9136,312.66369558492,0
+FEUZ.US,D,20220107,000000,44.9436,45.1761,44.8369,45.0947,4604.308282838,0
+FEUZ.US,D,20220110,000000,44.5075,44.5172,44.3292,44.5172,1317.7278523497,0
+FEUZ.US,D,20220111,000000,44.7789,45.2634,44.7789,44.9456,1210.4109403337,0
+FEUZ.US,D,20220112,000000,45.6511,45.6511,45.4911,45.4911,480.86231730223,0
+FEUZ.US,D,20220113,000000,45.9127,45.9127,45.341,45.5153,5657.8714286869,0
+FEUZ.US,D,20220114,000000,45.4766,45.4766,45.4766,45.4766,349.8118574366,0
+FEUZ.US,D,20220118,000000,45.2149,45.2149,44.6655,44.8486,1379.6414554358,0
+FEUZ.US,D,20220119,000000,44.6907,44.7479,44.6044,44.7479,609.84899039832,0
+FEUZ.US,D,20220120,000000,44.711,44.711,44.3912,44.3912,1031.8933847687,0
+FEUZ.US,D,20220121,000000,43.7032,43.8059,43.5394,43.5394,2909.9393450478,0
+FEUZ.US,D,20220124,000000,42.3096,42.6284,41.5925,42.4637,3942.8646232013,0
+FEUZ.US,D,20220125,000000,41.9898,42.6866,41.9898,42.4733,2664.3487194728,0
+FEUZ.US,D,20220126,000000,43.0025,43.1663,42.5896,42.5896,1114.4448555502,0
+FEUZ.US,D,20220127,000000,42.8707,42.8707,42.7108,42.7108,423.07628775518,0
+FEUZ.US,D,20220128,000000,42.4928,42.8416,42.4637,42.8416,1072.1372267747,0
+FEUZ.US,D,20220131,000000,43.4231,43.7429,43.2574,43.6266,1484.8945806822,0
+FEUZ.US,D,20220201,000000,43.8767,44.0627,43.8767,44.0627,2448.6830020562,0
+FEUZ.US,D,20220202,000000,44.3049,44.4881,44.3049,44.4881,377.67297882535,0
+FEUZ.US,D,20220203,000000,44.5075,44.5075,44.2875,44.4251,581.98786900956,0
+FEUZ.US,D,20220204,000000,44.1208,44.4203,43.927,44.2904,2414.6305203588,0
+FEUZ.US,D,20220207,000000,44.3147,44.3437,44.1402,44.1402,399.3427399055,0
+FEUZ.US,D,20220209,000000,45.1277,45.1277,45.1277,45.1277,370.44972513197,0
+FEUZ.US,D,20220211,000000,44.6431,44.648,43.961,43.961,691.36856779505,0
+FEUZ.US,D,20220214,000000,43.5006,43.5006,42.832,43.1324,6016.9703265864,0
+FEUZ.US,D,20220215,000000,44.0627,44.4833,43.9076,44.2274,3482.6401735944,0
+FEUZ.US,D,20220216,000000,44.2759,44.4591,44.0433,44.3496,3322.6966989553,0
+FEUZ.US,D,20220217,000000,43.8592,43.8592,43.8495,43.8495,699.62371487319,0
+FEUZ.US,D,20220218,000000,43.0451,43.5229,43.0451,43.4813,929.73593967662,0
+FEUZ.US,D,20220222,000000,42.2902,42.4928,42.1458,42.4928,2845.9619551921,0
+FEUZ.US,D,20220223,000000,42.6962,42.6962,41.8173,42.0964,5443.237604655,0
+FEUZ.US,D,20220224,000000,39.4905,40.6331,39.4905,40.6331,1302.2494515781,0
+FEUZ.US,D,20220225,000000,41.6458,41.7282,41.6458,41.7282,583.01976239433,0
+FEUZ.US,D,20220228,000000,40.5361,41.0207,40.2464,40.3142,2171.1036815534,0
+FEUZ.US,D,20220301,000000,39.4421,39.4421,38.6765,38.9294,2204.124269866,0
+FEUZ.US,D,20220302,000000,39.3355,39.3355,39.2676,39.2773,828.61038796929,0
+FEUZ.US,D,20220303,000000,38.3286,38.3286,38.3286,38.3286,401.40652667503,0
+FEUZ.US,D,20220304,000000,36.4592,36.4592,35.6645,36.0037,2185.5501889402,0
+FEUZ.US,D,20220307,000000,35.2042,35.2042,35.2042,35.2042,135.1780334047,0
+FEUZ.US,D,20220308,000000,35.4901,36.904,35.1946,36.0521,17696.971548784,0
+FEUZ.US,D,20220309,000000,37.2529,38.0475,37.2432,38.0475,1400.2793231312,0
+FEUZ.US,D,20220310,000000,37.1366,37.3886,37.0203,37.3886,1317.7278523497,0
+FEUZ.US,D,20220311,000000,37.815,37.815,36.9233,37.1415,2327.9514760382,0
+FEUZ.US,D,20220314,000000,38.1929,38.2898,38.1735,38.2898,8310.8693209273,0
+FEUZ.US,D,20220315,000000,38.3024,38.3644,37.9604,38.3644,2128.7960527779,0
+FEUZ.US,D,20220316,000000,39.1417,39.8656,39.1417,39.8656,28802.208155664,0
+FEUZ.US,D,20220317,000000,39.726,40.0816,39.3355,39.8306,18458.508866743,0
+FEUZ.US,D,20220318,000000,39.3355,40.0816,39.3355,40.0332,1230439.9909321,0
+FEUZ.US,D,20220321,000000,39.693,39.693,39.476,39.476,1194.9325395622,0
+FEUZ.US,D,20220322,000000,40.0235,40.3433,40.0235,40.3433,1118.5724290893,0
+FEUZ.US,D,20220323,000000,39.694,39.694,39.4809,39.5002,3401.1205961977,0
+FEUZ.US,D,20220324,000000,39.4905,39.5777,39.0835,39.4314,2936.7685730518,0
+FEUZ.US,D,20220325,000000,39.3451,39.7522,39.3451,39.7424,4838.5480811805,0
+FEUZ.US,D,20220328,000000,39.6456,39.9169,39.4362,39.9169,1756.2825408764,0
+FEUZ.US,D,20220329,000000,41.2834,41.3923,40.8235,41.1476,4083.2021235298,0
+FEUZ.US,D,20220330,000000,41.3027,41.3511,40.8016,41.0992,5554.68209021,0
+FEUZ.US,D,20220331,000000,40.3045,40.479,39.9944,40.0235,2951.2150804386,0
+FEUZ.US,D,20220401,000000,40.1398,40.4305,40.1043,40.2464,1168.1033115582,0
+FEUZ.US,D,20220404,000000,39.9169,40.2077,39.9169,40.0826,2299.0584612647,0
+FEUZ.US,D,20220405,000000,39.9363,39.9363,39.3548,39.3723,2630.2962377755,0
+FEUZ.US,D,20220406,000000,38.9188,38.9188,38.4633,38.8993,7100.4583805936,0
+FEUZ.US,D,20220407,000000,38.8654,38.8884,38.8626,38.8884,930.76783306139,0
+FEUZ.US,D,20220408,000000,38.6862,39.2676,38.6765,39.2676,1530.297889612,0
+FEUZ.US,D,20220411,000000,39.035,39.287,38.9672,38.9672,1803.7496365757,0
+FEUZ.US,D,20220412,000000,38.9188,38.9188,38.9188,38.9188,584.0516557791,0
+FEUZ.US,D,20220414,000000,39.0835,39.0835,38.7292,38.9094,1216.6023006423,0
+FEUZ.US,D,20220418,000000,38.8218,38.9624,38.6862,38.796,21685.239480914,0
+FEUZ.US,D,20220419,000000,39.035,39.0593,39.035,39.0593,261.06902634649,0
+FEUZ.US,D,20220420,000000,39.287,39.82,39.2385,39.82,13648.853800336,0
+FEUZ.US,D,20220421,000000,40.0235,40.2367,39.1029,39.1029,3058.5319924545,0
+FEUZ.US,D,20220422,000000,39.2483,39.2483,38.5117,38.6571,5421.5678435749,0
+FEUZ.US,D,20220425,000000,37.9303,38.2386,37.7655,38.2386,6021.0979001255,0
+FEUZ.US,D,20220426,000000,37.8043,37.8043,37.0348,37.045,1190.8049660231,0
+FEUZ.US,D,20220427,000000,36.9709,37.0509,36.719,37.0509,2765.4742711802,0
+FEUZ.US,D,20220428,000000,37.2229,37.2229,37.118,37.2131,650.0928324043,0
+FEUZ.US,D,20220429,000000,37.4264,37.4555,37.2906,37.2906,1214.5385138728,0
+FEUZ.US,D,20220502,000000,36.9709,36.9709,36.3604,36.5832,1241.3677418768,0
+FEUZ.US,D,20220503,000000,37.2422,37.4555,37.0581,37.4555,1073.1691201595,0
+FEUZ.US,D,20220504,000000,37.1743,37.9513,37.1743,37.9513,16686.747925095,0
+FEUZ.US,D,20220505,000000,36.9128,36.9128,36.5348,36.7188,2111.2538652368,0
+FEUZ.US,D,20220506,000000,36.4379,36.7286,36.3216,36.7286,690.33667441028,0
+FEUZ.US,D,20220509,000000,35.8855,35.8855,35.2652,35.2652,622.23171101554,0
+FEUZ.US,D,20220510,000000,36.0211,36.0793,35.5367,36.0793,2526.0750059138,0
+FEUZ.US,D,20220511,000000,36.3279,36.3279,35.5367,35.5367,5383.3877883384,0
+FEUZ.US,D,20220512,000000,35.2943,35.5657,35.0617,35.5657,2419.7899872827,0
+FEUZ.US,D,20220513,000000,35.7692,35.9824,35.7692,35.9533,799.71737319576,0
+FEUZ.US,D,20220516,000000,36.3022,36.8158,36.2344,36.8158,759.47353118978,0
+FEUZ.US,D,20220517,000000,37.281,37.281,37.281,37.281,152.72022094577,0
+FEUZ.US,D,20220518,000000,36.4427,36.8933,36.4427,36.8933,268.29228003987,0
+FEUZ.US,D,20220519,000000,36.4961,37.0872,36.4961,36.7867,4290.6126938684,0
+FEUZ.US,D,20220520,000000,36.5541,37.3101,36.5541,37.3101,684.14531410166,0
+FEUZ.US,D,20220523,000000,38.0271,38.0271,37.814,37.8624,610.88088378308,0
+FEUZ.US,D,20220524,000000,37.8818,38.3663,37.8818,38.3663,560.31810792942,0
+FEUZ.US,D,20220525,000000,37.8043,37.9206,37.6298,37.9109,3226.7306141718,0
+FEUZ.US,D,20220526,000000,38.2695,39.0254,38.2695,39.0254,1043.2442120012,0
+FEUZ.US,D,20220527,000000,38.7153,38.7153,38.628,38.628,865.75854982096,0
+FEUZ.US,D,20220531,000000,38.7443,39.0544,38.5975,39.0544,637.71011178707,0
+FEUZ.US,D,20220601,000000,38.5511,38.5511,38.0369,38.0369,701.68750164273,0
+FEUZ.US,D,20220602,000000,38.5311,39.4421,38.5311,39.4421,1691.2732576359,0
+FEUZ.US,D,20220603,000000,38.9963,38.9963,38.5699,38.5699,470.54338345454,0
+FEUZ.US,D,20220606,000000,39.0931,39.3355,39.0815,39.3355,896.71535136402,0
+FEUZ.US,D,20220607,000000,38.7443,38.8993,38.7443,38.8993,754.31406426594,0
+FEUZ.US,D,20220608,000000,38.8218,39.0254,38.8218,39.0254,211.53814387759,0
+FEUZ.US,D,20220609,000000,38.3567,38.3567,37.4748,37.4748,1632.4553347041,0
+FEUZ.US,D,20220610,000000,36.5,36.5,36.5,36.5,46.435202314593,0
+FEUZ.US,D,20220613,000000,35.6906,35.6906,34.9746,34.9746,5268.8476226291,0
+FEUZ.US,D,20220614,000000,35.2556,35.2556,34.6063,35.2459,352.9075375909,0
+FEUZ.US,D,20220615,000000,35.4688,35.556,35.4688,35.556,415.8530340618,0
+FEUZ.US,D,20220616,000000,34.4512,34.4512,34.4512,34.4512,57.786029547049,0
+FEUZ.US,D,20220617,000000,35.0617,35.0617,35.0424,35.0424,250.7500924988,0
+FEUZ.US,D,20220621,000000,35.3085,35.3085,35.2563,35.2982,438.55468852671,0
+FEUZ.US,D,20220622,000000,34.6548,34.6548,34.5675,34.5675,285.83446758094,0
+FEUZ.US,D,20220623,000000,34.2477,34.2477,33.4531,33.8698,704.78318179704,0
+FEUZ.US,D,20220624,000000,34.1588,34.5673,33.9296,34.5673,1851.5488867245,0
+FEUZ.US,D,20220627,000000,34.6968,35.0755,34.6968,35.0755,423.4979025462,0
+FEUZ.US,D,20220628,000000,34.8662,34.8662,34.3879,34.3879,849.0029041566,0
+FEUZ.US,D,20220629,000000,34.2385,34.3879,33.8897,33.8897,2050.2516940803,0
+FEUZ.US,D,20220630,000000,33.1872,33.5509,33.1872,33.5509,1598.6544046353,0
+FEUZ.US,D,20220701,000000,33.4829,33.7501,33.4829,33.531,2650.3743142761,0
+FEUZ.US,D,20220705,000000,32.0164,32.0164,31.9964,31.9964,571.0196837649,0
+FEUZ.US,D,20220706,000000,31.5082,31.5978,31.4835,31.5978,1275.5114552991,0
+FEUZ.US,D,20220707,000000,32.2854,32.8335,32.2854,32.8335,5992.1942561691,0
+FEUZ.US,D,20220708,000000,32.9132,32.9132,32.89,32.89,136.4827363656,0
+FEUZ.US,D,20220711,000000,32.1758,32.3751,31.9566,32.3751,2063.2978379976,0
+FEUZ.US,D,20220712,000000,31.9366,32.2402,31.7672,31.827,4429.6676346894,0
+FEUZ.US,D,20220713,000000,31.8071,32.2555,31.8071,32.2555,1759.2223297713,0
+FEUZ.US,D,20220714,000000,31.0797,31.3487,30.9402,31.0598,9062.052274863,0
+FEUZ.US,D,20220715,000000,31.6078,32.1957,31.6078,32.1957,967.4217489444,0
+FEUZ.US,D,20220718,000000,32.6242,32.6514,32.3062,32.3062,888.1413359085,0
+FEUZ.US,D,20220719,000000,33.0726,33.8797,33.0726,33.8797,1364.827363656,0
+FEUZ.US,D,20220720,000000,33.4812,33.4812,32.8733,32.8733,1898.7157147332,0
+FEUZ.US,D,20220721,000000,32.8335,33.5409,32.8335,33.5409,1507.3313972142,0
+FEUZ.US,D,20220722,000000,33.0078,33.0756,32.8733,32.8733,1159.0997095755,0
+FEUZ.US,D,20220725,000000,33.4313,33.7502,33.252,33.7502,727.5734107725,0
+FEUZ.US,D,20220726,000000,32.953,32.953,32.5544,32.5544,1222.3233300978,0
+FEUZ.US,D,20220727,000000,32.9431,33.9296,32.9431,33.9296,1039.6773152556,0
+FEUZ.US,D,20220728,000000,33.6107,33.6506,33.5409,33.5509,2383.4301387375,0
+FEUZ.US,D,20220729,000000,33.8698,34.6769,33.8698,34.6769,867.0667957344,0
+FEUZ.US,D,20220801,000000,34.3979,34.3979,34.0392,34.0392,786.7828331664,0
+FEUZ.US,D,20220802,000000,33.7502,33.7502,33.7502,33.7502,79.2804130359,0
+FEUZ.US,D,20220803,000000,34.1189,34.1189,34.1189,34.1189,454.6079380413,0
+FEUZ.US,D,20220804,000000,34.2484,34.7168,34.2484,34.7168,91083.159082928,0
+FEUZ.US,D,20220805,000000,34.0691,34.0691,33.82,33.9694,1956.921587595,0
+FEUZ.US,D,20220808,000000,34.4378,34.4378,34.1189,34.1189,805.8502742763,0
+FEUZ.US,D,20220809,000000,34.358,34.358,34.089,34.089,1427.0474346462,0
+FEUZ.US,D,20220810,000000,34.7766,34.8648,34.7766,34.8065,1440.0935785635,0
+FEUZ.US,D,20220811,000000,35.3645,35.3645,35.3645,35.3645,7.0248467247,0
+FEUZ.US,D,20220812,000000,35.0855,35.1951,35.0456,35.0456,569.0125847007,0
+FEUZ.US,D,20220815,000000,34.4677,34.4677,34.4677,34.4677,21.0745401741,0
+FEUZ.US,D,20220816,000000,34.8164,34.8961,34.8164,34.8961,485.7179735364,0
+FEUZ.US,D,20220817,000000,34.5972,34.5972,34.4677,34.4677,151.5359793471,0
+FEUZ.US,D,20220818,000000,34.4577,34.4577,34.4577,34.4577,3.0106485963,0
+FEUZ.US,D,20220819,000000,33.9993,33.9993,33.4911,33.4911,2050.2516940803,0
+FEUZ.US,D,20220822,000000,33.0029,33.0029,33.0029,33.0029,87.3088092927,0
+FEUZ.US,D,20220823,000000,32.8036,32.8036,32.8036,32.8036,27.0958373667,0
+FEUZ.US,D,20220824,000000,32.9607,32.9607,32.9607,32.9607,275.9761213275,0
+FEUZ.US,D,20220825,000000,33.0851,33.3616,33.0851,33.3616,1090.8583413927,0
+FEUZ.US,D,20220826,000000,33.3471,33.3471,32.4847,32.4847,2135.5534043088,0
+FEUZ.US,D,20220829,000000,32.5744,32.791,32.5544,32.5644,2534.9661180846,0
+FEUZ.US,D,20220830,000000,32.9331,32.9331,32.3352,32.3352,1113.939980631,0
+FEUZ.US,D,20220831,000000,32.4548,32.5246,32.4548,32.5246,752.662149075,0
+FEUZ.US,D,20220901,000000,31.9366,31.9366,31.5381,31.7274,2738.6866731009,0
+FEUZ.US,D,20220902,000000,32.2356,32.684,31.5779,31.9167,9325.9858018053,0
+FEUZ.US,D,20220906,000000,32.0562,32.0562,31.548,31.548,2109.4611164742,0
+FEUZ.US,D,20220907,000000,31.6377,32.7139,31.6377,32.7139,1577.5798644612,0
+FEUZ.US,D,20220908,000000,31.7573,32.116,31.7573,32.0263,4312.2523394337,0
+FEUZ.US,D,20220909,000000,32.9331,33.252,32.9331,33.252,894.1626331011,0
+FEUZ.US,D,20220912,000000,33.9296,33.9899,33.8299,33.8299,1035.6631171272,0
+FEUZ.US,D,20220913,000000,32.9691,32.9691,32.6641,32.6641,297.0506615016,0
+FEUZ.US,D,20220914,000000,32.6541,32.6984,32.5744,32.6589,496.7570183895,0
+FEUZ.US,D,20220915,000000,32.5943,32.6043,32.447,32.447,2936.3859309246,0
+FEUZ.US,D,20220916,000000,32.1559,32.1891,32.1559,32.1891,191.6779606311,0
+FEUZ.US,D,20220919,000000,32.3801,32.4397,32.2655,32.4397,1884.6660212838,0
+FEUZ.US,D,20220920,000000,31.8868,31.8868,31.5181,31.6364,1320.6711842436,0
+FEUZ.US,D,20220921,000000,31.3886,31.6277,31.0997,31.1993,1006.5601806963,0
+FEUZ.US,D,20220922,000000,31.1096,31.1694,30.9103,30.99,2295.1177799127,0
+FEUZ.US,D,20220923,000000,30.1,30.1,29.435,29.7,6901,0
+FEUZ.US,D,20220926,000000,29.2499,29.2499,29.01,29.01,504,0
+FEUZ.US,D,20220927,000000,28.81,28.92,28.81,28.92,227,0
+FEUZ.US,D,20220928,000000,28.82,29.67,28.82,29.67,495,0
+FEUZ.US,D,20220929,000000,29.04,29.04,29.04,29.04,106,0
+FEUZ.US,D,20220930,000000,29.08,29.1076,29.0163,29.03,1139,0
+FEUZ.US,D,20221003,000000,29.6776,29.9175,29.6776,29.91,2134,0
+FEUZ.US,D,20221004,000000,30.75,31.2187,30.75,31.1,2040,0
+FEUZ.US,D,20221005,000000,30.54,30.68,30.3,30.68,917,0
+FEUZ.US,D,20221006,000000,30.15,30.15,29.89,29.89,1006,0
+FEUZ.US,D,20221007,000000,29.79,29.79,29.45,29.45,347,0
+FEUZ.US,D,20221010,000000,29.69,29.69,29.37,29.6,7106,0
+FEUZ.US,D,20221011,000000,29.27,29.45,29.1629,29.1629,206,0
+FEUZ.US,D,20221012,000000,29.06,29.06,28.85,28.85,338,0
+FEUZ.US,D,20221013,000000,28.53,29.99,28.53,29.99,424,0
+FEUZ.US,D,20221014,000000,29.68,29.68,29.36,29.36,463,0
+FEUZ.US,D,20221017,000000,30.31,30.58,30.31,30.47,784,0
+FEUZ.US,D,20221018,000000,31.159,31.159,30.76,30.76,330,0
+FEUZ.US,D,20221019,000000,30.56,30.56,30.4362,30.48,1443,0
+FEUZ.US,D,20221020,000000,30.83,30.83,30.55,30.55,173,0
+FEUZ.US,D,20221021,000000,30.35,31.05,30.17,31.05,1786,0
+FEUZ.US,D,20221024,000000,31.14,31.3279,31.14,31.3149,678,0
+FEUZ.US,D,20221025,000000,31.81,32.0148,31.81,32.0148,567,0
+FEUZ.US,D,20221026,000000,32.11,32.42,32.02,32.42,3898,0
+FEUZ.US,D,20221027,000000,32.32,32.32,32.18,32.18,753,0
+FEUZ.US,D,20221028,000000,31.99,32.26,31.99,32.26,1045,0
+FEUZ.US,D,20221031,000000,32.07,32.1073,32.04,32.08,1982,0
+FEUZ.US,D,20221101,000000,32.39,32.39,32.24,32.31,375,0
+FEUZ.US,D,20221102,000000,32.19,32.19,31.53,31.53,622,0
+FEUZ.US,D,20221103,000000,31.54,31.54,31.54,31.54,68,0
+FEUZ.US,D,20221104,000000,32.46,32.72,32.46,32.72,226,0
+FEUZ.US,D,20221107,000000,32.99,33.35,32.91,33.35,896,0
+FEUZ.US,D,20221108,000000,33.35,33.36,33.23,33.23,5327,0
+FEUZ.US,D,20221109,000000,32.994,33.085,32.73,32.8738,1356,0
+FEUZ.US,D,20221110,000000,34.21,34.35,34.19,34.35,4958,0
+FEUZ.US,D,20221111,000000,35.02,35.36,35.02,35.36,562,0
+FEUZ.US,D,20221114,000000,35.08,35.08,34.74,34.78,970,0
+FEUZ.US,D,20221115,000000,35.22,35.35,34.98,34.98,1996,0
+FEUZ.US,D,20221116,000000,34.93,34.96,34.86,34.86,344,0
+FEUZ.US,D,20221117,000000,34.425,34.783,34.405,34.71,2281,0
+FEUZ.US,D,20221118,000000,34.9,34.94,34.9,34.94,102,0
+FEUZ.US,D,20221121,000000,34.5155,34.6357,34.5155,34.6357,254,0
+FEUZ.US,D,20221122,000000,35.05,35.23,35.05,35.23,485,0
+FEUZ.US,D,20221123,000000,34.99,35.27,34.8257,34.95,1990,0
+FEUZ.US,D,20221125,000000,35.35,35.69,35.35,35.69,1621,0
+FEUZ.US,D,20221128,000000,34.94,34.94,34.94,34.94,3,0
+FEUZ.US,D,20221129,000000,35.13,35.36,35.12,35.34,5760,0
+FEUZ.US,D,20221130,000000,35.36,35.69,35.22,35.69,705,0
+FEUZ.US,D,20221201,000000,36.06,36.06,35.79,36.05,11706,0
+FEUZ.US,D,20221202,000000,35.87,36.143,35.87,36.143,633,0
+FEUZ.US,D,20221205,000000,36.08,36.08,35.7452,35.7452,564,0
+FEUZ.US,D,20221206,000000,35.72,35.72,35.5002,35.5002,133,0
+FEUZ.US,D,20221207,000000,35.62,35.71,35.61,35.61,4789,0
+FEUZ.US,D,20221208,000000,35.52,35.75,35.52,35.75,1765,0
+FEUZ.US,D,20221209,000000,35.82,35.82,35.67,35.67,169,0
+FEUZ.US,D,20221212,000000,35.53,35.6702,35.5,35.6702,7011,0
+FEUZ.US,D,20221213,000000,36.31,36.31,36.2219,36.2219,191,0
+FEUZ.US,D,20221214,000000,36.37,36.37,36.26,36.266,1021,0
+FEUZ.US,D,20221215,000000,35.6389,35.6389,35.3552,35.58,1373,0
+FEUZ.US,D,20221216,000000,35.17,35.3,35.12,35.207,6374,0
+FEUZ.US,D,20221219,000000,35.36,35.36,35.2589,35.31,708,0
+FEUZ.US,D,20221220,000000,35.37,35.549,35.37,35.4179,1673,0
+FEUZ.US,D,20221221,000000,35.98,35.98,35.95,35.96,647,0
+FEUZ.US,D,20221222,000000,35.6309,35.7002,35.385,35.7002,2193,0
+FEUZ.US,D,20221223,000000,35.87,35.92,35.8,35.92,559,0
+FEUZ.US,D,20221227,000000,35.92,36.01,35.88,35.88,508,0
+FEUZ.US,D,20221228,000000,35.74,35.8,35.65,35.65,367,0
+FEUZ.US,D,20221229,000000,36.08,36.08,36.08,36.08,22,0
+FEUZ.US,D,20221230,000000,35.9,35.9,35.75,35.75,649,0
+FEUZ.US,D,20230103,000000,36.43,36.43,36.2825,36.2825,254,0
+FEUZ.US,D,20230104,000000,36.9459,36.9459,36.92,36.92,288,0
+FEUZ.US,D,20230105,000000,36.83,36.83,36.83,36.83,18,0
+FEUZ.US,D,20230106,000000,37.66,37.66,37.66,37.66,32,0
+FEUZ.US,D,20230109,000000,38.2,38.2,37.8867,37.8867,260,0
+FEUZ.US,D,20230110,000000,37.82,37.995,37.82,37.9,4327,0
+FEUZ.US,D,20230111,000000,38.3,38.3,38.3,38.3,87,0
+FEUZ.US,D,20230112,000000,38.7488,39.07,38.7488,39.07,634,0
+FEUZ.US,D,20230113,000000,38.76,38.89,38.76,38.89,787,0
+FEUZ.US,D,20230117,000000,38.975,39.1,38.975,39.1,178,0
+FEUZ.US,D,20230118,000000,38.935,38.935,38.935,38.935,167,0
+FEUZ.US,D,20230120,000000,38.989,39.0943,38.989,39.0943,1866,0
+FEUZ.US,D,20230123,000000,39.02,39.42,39.02,39.39,15196,0
+FEUZ.US,D,20230124,000000,39.05,39.47,39.05,39.3333,906,0
+FEUZ.US,D,20230125,000000,39.553,39.553,39.505,39.505,1279,0
+FEUZ.US,D,20230126,000000,39.649,39.65,39.573,39.6449,1271,0
+FEUZ.US,D,20230127,000000,39.5078,39.74,39.5078,39.74,643,0
+FEUZ.US,D,20230130,000000,39.46,39.4603,39.395,39.395,1964,0
+FEUZ.US,D,20230131,000000,39.49,39.7316,39.49,39.7316,156,0
+FEUZ.US,D,20230201,000000,39.9799,40.3285,39.8614,40.3285,360,0
+FEUZ.US,D,20230202,000000,40.42,40.42,40.37,40.37,232,0
+FEUZ.US,D,20230203,000000,39.98,39.98,39.98,39.98,116,0
+FEUZ.US,D,20230206,000000,39.475,39.475,39.355,39.355,142,0
+FEUZ.US,D,20230207,000000,39.2,39.5271,39.0342,39.5271,3565,0
+FEUZ.US,D,20230208,000000,39.71,39.71,39.47,39.47,545,0
+FEUZ.US,D,20230209,000000,39.5543,39.5543,39.5543,39.5543,77,0
+FEUZ.US,D,20230210,000000,39.21,39.21,38.93,39.19,9987,0
+FEUZ.US,D,20230213,000000,39.3923,39.52,39.31,39.476,776,0
+FEUZ.US,D,20230214,000000,39.65,39.8,39.65,39.8,807,0
+FEUZ.US,D,20230215,000000,39.7565,39.7565,39.7124,39.7124,376,0
+FEUZ.US,D,20230216,000000,39.77,39.77,39.77,39.77,65,0
+FEUZ.US,D,20230217,000000,39.9213,39.9213,39.9213,39.9213,1,0
+FEUZ.US,D,20230221,000000,39.61,39.83,39.37,39.37,81994,0
+FEUZ.US,D,20230222,000000,39.11,39.11,38.95,38.95,1120,0
+FEUZ.US,D,20230223,000000,39.2921,39.359,39.075,39.3167,1342,0
+FEUZ.US,D,20230224,000000,38.3658,38.87,38.3658,38.87,143,0
+FEUZ.US,D,20230227,000000,39.3,39.3302,39.29,39.29,1362,0
+FEUZ.US,D,20230228,000000,39.29,39.29,39.29,39.29,51,0
+FEUZ.US,D,20230301,000000,39.4958,39.4958,39.4688,39.4688,318,0
+FEUZ.US,D,20230302,000000,39.38,39.82,39.38,39.6075,51747,0
+FEUZ.US,D,20230303,000000,40.0501,40.27,40.0501,40.2638,6125,0
+FEUZ.US,D,20230306,000000,40.35,40.74,40.35,40.54,17533,0
+FEUZ.US,D,20230307,000000,40.29,40.29,39.55,39.55,2603,0
+FEUZ.US,D,20230308,000000,39.7764,39.87,39.7764,39.785,1634,0
+FEUZ.US,D,20230309,000000,39.45,39.45,39.04,39.04,1745,0
+FEUZ.US,D,20230310,000000,38.85,38.85,38.69,38.69,669,0
+FEUZ.US,D,20230313,000000,37.87,38.16,37.73,38.01,1609,0
+FEUZ.US,D,20230314,000000,38.71,38.8128,38.51,38.8128,3453,0
+FEUZ.US,D,20230315,000000,36.55,37.07,36.55,37.07,577,0
+FEUZ.US,D,20230316,000000,37.2626,37.315,37.238,37.3,997,0
+FEUZ.US,D,20230317,000000,36.82,36.82,36.6349,36.82,724,0
+FEUZ.US,D,20230320,000000,37.37,37.37,37.37,37.37,89,0
+FEUZ.US,D,20230321,000000,38.37,38.58,38.37,38.58,945,0
+FEUZ.US,D,20230322,000000,38.2625,38.2625,38.09,38.09,372,0
+FEUZ.US,D,20230323,000000,38.32,38.32,37.83,37.83,446,0
+FEUZ.US,D,20230324,000000,37.04,37.21,37.04,37.21,1394,0
+FEUZ.US,D,20230327,000000,37.6505,37.705,37.6505,37.705,270,0
+FEUZ.US,D,20230328,000000,37.7394,37.7394,37.7394,37.7394,21,0
+FEUZ.US,D,20230329,000000,38.01,38.4,38.01,38.4,1795,0
+FEUZ.US,D,20230330,000000,39.07,39.21,39.07,39.21,940,0
+FEUZ.US,D,20230331,000000,39.1,39.132,38.9501,39.132,379,0
+FEUZ.US,D,20230403,000000,39.3835,39.3835,39.3835,39.3835,78,0
+FEUZ.US,D,20230404,000000,39.2918,39.3321,39.2918,39.3321,514,0
+FEUZ.US,D,20230405,000000,39.04,39.04,38.83,38.87,1060,0
+FEUZ.US,D,20230406,000000,39.23,39.23,39.23,39.23,259,0
+FEUZ.US,D,20230410,000000,39.18,39.3465,39.18,39.3465,674,0
+FEUZ.US,D,20230411,000000,39.15,39.44,39.111,39.36,4433,0
+FEUZ.US,D,20230412,000000,39.83,39.865,39.55,39.55,1219,0
+FEUZ.US,D,20230413,000000,39.87,40.095,39.87,40.0904,1322,0
+FEUZ.US,D,20230414,000000,40.03,40.03,40.03,40.03,22,0
+FEUZ.US,D,20230417,000000,39.6901,40.01,39.6901,40.01,2714,0
+FEUZ.US,D,20230418,000000,39.9161,40.23,39.9161,40.23,180,0
+FEUZ.US,D,20230419,000000,39.9449,40.0671,39.9449,40.0671,347,0
+FEUZ.US,D,20230420,000000,39.75,39.8,39.65,39.65,875,0
+FEUZ.US,D,20230421,000000,39.73,39.825,39.61,39.825,2252,0
+FEUZ.US,D,20230424,000000,39.8436,39.935,39.81,39.935,2457,0
+FEUZ.US,D,20230425,000000,39.0725,39.1381,39,39,764,0
+FEUZ.US,D,20230426,000000,39.35,39.35,39.3,39.3,256,0
+FEUZ.US,D,20230427,000000,39.3,39.485,39.3,39.485,6645,0
+FEUZ.US,D,20230428,000000,39.52,39.66,39.52,39.66,745,0
+FEUZ.US,D,20230501,000000,39.8538,39.8538,39.725,39.725,164,0
+FEUZ.US,D,20230502,000000,38.89,39.02,38.89,39.02,975,0
+FEUZ.US,D,20230503,000000,39.13,39.13,39.025,39.025,453,0
+FEUZ.US,D,20230504,000000,38.51,38.59,38.51,38.57,452,0
+FEUZ.US,D,20230505,000000,39.24,39.44,39.24,39.44,627,0
+FEUZ.US,D,20230508,000000,39.38,39.38,39.38,39.38,33,0
+FEUZ.US,D,20230509,000000,39.09,39.22,39.09,39.22,1263,0
+FEUZ.US,D,20230510,000000,38.97,39.21,38.97,39.125,422,0
+FEUZ.US,D,20230511,000000,38.83,38.83,38.7361,38.7361,1270,0
+FEUZ.US,D,20230512,000000,38.642,38.73,38.642,38.73,233,0
+FEUZ.US,D,20230515,000000,38.91,38.91,38.91,38.91,148,0
+FEUZ.US,D,20230516,000000,38.75,39.01,38.6734,38.82,8264,0
+FEUZ.US,D,20230517,000000,38.92,39.09,38.92,38.955,7395,0
+FEUZ.US,D,20230518,000000,38.8,39.0416,38.7,39.0416,2308,0
+FEUZ.US,D,20230519,000000,39.1571,39.1571,39.1571,39.1571,10,0
+FEUZ.US,D,20230522,000000,39.42,39.46,39.42,39.46,868,0
+FEUZ.US,D,20230523,000000,39.19,39.19,38.7872,38.87,4450,0
+FEUZ.US,D,20230524,000000,38.48,38.48,38.1397,38.195,3440,0
+FEUZ.US,D,20230525,000000,37.79,38.1,37.79,38.01,604,0
+FEUZ.US,D,20230526,000000,38.18,38.57,38.18,38.4649,4370,0
+FEUZ.US,D,20230530,000000,37.98,38.02,37.83,37.98,5732,0
+FEUZ.US,D,20230531,000000,37.62,37.62,37.2443,37.55,802,0
+FEUZ.US,D,20230601,000000,37.75,37.97,37.75,37.97,370,0
+FEUZ.US,D,20230602,000000,38.47,38.6,38.47,38.6,630,0
+FEUZ.US,D,20230605,000000,38.3348,38.3348,38.285,38.285,417,0
+FEUZ.US,D,20230606,000000,38.35,38.59,38.35,38.56,1635,0
+FEUZ.US,D,20230607,000000,38.62,38.6399,38.56,38.57,8476,0
+FEUZ.US,D,20230608,000000,39.18,39.18,39.18,39.18,73,0
+FEUZ.US,D,20230609,000000,38.9557,38.9557,38.93,38.93,103,0
+FEUZ.US,D,20230612,000000,39.16,39.305,39.16,39.25,3789,0
+FEUZ.US,D,20230613,000000,39.62,39.62,39.5261,39.575,392,0
+FEUZ.US,D,20230614,000000,39.87,39.9299,39.73,39.7571,1152,0
+FEUZ.US,D,20230615,000000,39.8,40.17,39.8,40.1575,4153,0
+FEUZ.US,D,20230616,000000,40.4499,40.4499,40.22,40.22,257,0
+FEUZ.US,D,20230620,000000,39.4679,39.4679,39.4679,39.4679,386,0
+FEUZ.US,D,20230621,000000,39.3775,39.81,39.3775,39.6769,1460,0
+FEUZ.US,D,20230622,000000,39.2544,39.39,39.2257,39.355,937,0
+FEUZ.US,D,20230623,000000,38.91,38.91,38.865,38.865,458,0
+FEUZ.US,D,20230626,000000,39,39.0646,38.8,38.86,4326,0
+FEUZ.US,D,20230627,000000,38.11,38.44,38.11,38.44,258,0
+FEUZ.US,D,20230628,000000,38.46,38.6248,38.3703,38.555,1308,0
+FEUZ.US,D,20230629,000000,38.7788,38.87,38.6201,38.82,3790,0
+FEUZ.US,D,20230630,000000,39.352,39.4146,39.18,39.38,2251,0
+FEUZ.US,D,20230703,000000,39.16,39.16,39.16,39.16,244,0
+FEUZ.US,D,20230705,000000,38.7988,38.88,38.7988,38.88,475,0
+FEUZ.US,D,20230706,000000,38.03,38.03,38.03,38.03,56,0
+FEUZ.US,D,20230707,000000,38.49,38.7799,38.49,38.71,535,0
+FEUZ.US,D,20230710,000000,38.8871,38.8871,38.83,38.83,1176,0
+FEUZ.US,D,20230711,000000,39.34,39.51,39.1201,39.51,914,0
+FEUZ.US,D,20230712,000000,40.5372,40.5372,40.5372,40.5372,23,0
+FEUZ.US,D,20230713,000000,40.8453,41.12,40.8453,40.93,799,0
+FEUZ.US,D,20230714,000000,40.722,40.722,40.6098,40.6098,411,0
+FEUZ.US,D,20230717,000000,40.715,40.715,40.615,40.615,438,0
+FEUZ.US,D,20230718,000000,40.78,40.98,40.78,40.98,896,0
+FEUZ.US,D,20230719,000000,40.96,40.96,40.875,40.8947,566,0
+FEUZ.US,D,20230720,000000,40.7355,40.7355,40.7355,40.7355,96,0
+FEUZ.US,D,20230721,000000,40.6,40.788,40.6,40.65,798,0
+FEUZ.US,D,20230724,000000,40.5537,40.6528,40.47,40.64,1270,0
+FEUZ.US,D,20230725,000000,40.5933,40.6264,40.5933,40.6077,545,0
+FEUZ.US,D,20230726,000000,40.32,40.88,40.32,40.88,865,0
+FEUZ.US,D,20230727,000000,40.51,40.51,40.51,40.51,75,0
+FEUZ.US,D,20230728,000000,40.96,40.96,40.67,40.935,1128,0
+FEUZ.US,D,20230731,000000,40.9,40.9,40.79,40.79,286,0
+FEUZ.US,D,20230801,000000,40.34,40.4969,40.34,40.4969,246,0
+FEUZ.US,D,20230802,000000,39.8958,39.8958,39.8354,39.8354,477,0
+FEUZ.US,D,20230803,000000,39.6891,39.6891,39.6891,39.6891,543,0
+FEUZ.US,D,20230804,000000,39.87,39.87,39.8227,39.8227,156,0
+FEUZ.US,D,20230807,000000,39.9,40.1322,39.9,40.1322,297,0
+FEUZ.US,D,20230808,000000,39.69,39.69,39.69,39.69,103,0
+FEUZ.US,D,20230809,000000,39.67,39.8547,39.67,39.8547,606,0
+FEUZ.US,D,20230810,000000,40.08,40.28,39.85,39.85,2062,0
+FEUZ.US,D,20230811,000000,39.567,39.567,39.4958,39.4958,219,0
+FEUZ.US,D,20230814,000000,39.3805,39.3805,39.3805,39.3805,37,0
+FEUZ.US,D,20230815,000000,38.8757,38.8832,38.8022,38.8832,492,0
+FEUZ.US,D,20230816,000000,39,39,38.83,38.83,362,0
+FEUZ.US,D,20230817,000000,38.42,38.6251,38.42,38.6251,854,0
+FEUZ.US,D,20230818,000000,38.45,38.45,38.45,38.45,4,0
+FEUZ.US,D,20230821,000000,38.936,38.98,38.75,38.98,602,0
+FEUZ.US,D,20230822,000000,38.69,38.69,38.69,38.69,317,0
+FEUZ.US,D,20230823,000000,38.76,38.76,38.76,38.76,133,0
+FEUZ.US,D,20230824,000000,38.2364,38.2364,38.2364,38.2364,39,0
+FEUZ.US,D,20230825,000000,38.518,38.518,38.518,38.518,4,0
+FEUZ.US,D,20230828,000000,38.825,38.928,38.825,38.928,294,0
+FEUZ.US,D,20230829,000000,39.2215,39.6247,39.2215,39.6247,1349,0
+FEUZ.US,D,20230830,000000,39.6319,39.6319,39.6319,39.6319,1,0
+FEUZ.US,D,20230831,000000,39.47,39.47,39.4093,39.4093,302,0
+FEUZ.US,D,20230901,000000,39.1044,39.1044,39.1044,39.1044,2,0
+FEUZ.US,D,20230905,000000,38.55,38.56,38.55,38.55,356,0
+FEUZ.US,D,20230906,000000,38.385,38.385,38.385,38.385,261,0
+FEUZ.US,D,20230907,000000,38.0436,38.0436,38.0385,38.0385,472,0
+FEUZ.US,D,20230908,000000,38.02,38.02,38.02,38.02,190,0
+FEUZ.US,D,20230911,000000,38.66,38.66,38.66,38.66,2,0
+FEUZ.US,D,20230912,000000,38.3812,38.3812,38.3812,38.3812,135,0
+FEUZ.US,D,20230913,000000,38.3577,38.3577,38.22,38.22,370,0
+FEUZ.US,D,20230914,000000,38.505,38.505,38.505,38.505,104,0
+FEUZ.US,D,20230915,000000,34.65,38.5519,34.65,38.5519,957,0
+FEUZ.US,D,20230918,000000,38.1,38.195,38.1,38.195,1104,0
+FEUZ.US,D,20230919,000000,38.37,38.45,38.31,38.45,3302,0
+FEUZ.US,D,20230920,000000,38.73,38.77,38.325,38.325,1572,0
+FEUZ.US,D,20230921,000000,37.8081,37.8081,37.8081,37.8081,1,0
+FEUZ.US,D,20230922,000000,37.755,37.755,37.565,37.565,490,0
+FEUZ.US,D,20230925,000000,37.08,37.3589,37.08,37.24,577,0
+FEUZ.US,D,20230926,000000,36.9014,36.9014,36.7401,36.755,2888,0
+FEUZ.US,D,20230927,000000,36.77,36.77,36.77,36.77,218,0
+FEUZ.US,D,20230928,000000,37.07,37.2532,37.07,37.1,960,0
+FEUZ.US,D,20230929,000000,37.24,37.24,37.24,37.24,55,0
+FEUZ.US,D,20231002,000000,36.29,36.29,36.29,36.29,44,0
+FEUZ.US,D,20231003,000000,35.8392,35.8392,35.72,35.72,1694,0
+FEUZ.US,D,20231004,000000,35.87,35.9,35.72,35.9,4736,0
+FEUZ.US,D,20231005,000000,35.7823,35.95,35.7823,35.95,1414,0
+FEUZ.US,D,20231006,000000,35.95,36.46,35.7209,36.4067,790,0
+FEUZ.US,D,20231009,000000,36.225,36.225,36.225,36.225,78,0
+FEUZ.US,D,20231010,000000,36.785,36.815,36.785,36.815,188,0
+FEUZ.US,D,20231011,000000,36.86,36.98,36.6511,36.87,1858,0
+FEUZ.US,D,20231012,000000,36.603,36.603,36.405,36.405,691,0
+FEUZ.US,D,20231013,000000,36.16,36.16,35.83,35.83,1423,0
+FEUZ.US,D,20231016,000000,36.3135,36.44,36.3135,36.44,146,0
+FEUZ.US,D,20231017,000000,36.3476,36.3476,36.3476,36.3476,122,0
+FEUZ.US,D,20231018,000000,36.17,36.17,35.82,35.82,308,0
+FEUZ.US,D,20231019,000000,35.36,35.36,35.36,35.36,59,0
+FEUZ.US,D,20231020,000000,35.0772,35.0772,35.0772,35.0772,170,0
+FEUZ.US,D,20231023,000000,35.3684,35.3684,35.215,35.215,432,0
+FEUZ.US,D,20231024,000000,35.18,35.18,35.18,35.18,106,0
+FEUZ.US,D,20231025,000000,34.87,34.87,34.6571,34.73,383,0
+FEUZ.US,D,20231026,000000,34.95,34.95,34.6935,34.6935,201,0
+FEUZ.US,D,20231027,000000,34.67,34.7097,34.575,34.66,732,0
+FEUZ.US,D,20231030,000000,35.12,35.12,35.12,35.12,48,0
+FEUZ.US,D,20231031,000000,35.25,35.28,35.18,35.28,1239,0
+FEUZ.US,D,20231101,000000,35.1016,35.5579,35.1016,35.5579,146,0
+FEUZ.US,D,20231102,000000,36.36,36.4,36.24,36.363,766,0
+FEUZ.US,D,20231103,000000,36.6633,37.0799,36.6633,36.89,8441,0
+FEUZ.US,D,20231106,000000,36.75,36.75,36.75,36.75,494,0
+FEUZ.US,D,20231107,000000,36.43,36.53,36.43,36.52,1141,0
+FEUZ.US,D,20231108,000000,36.53,36.7,36.53,36.7,334,0
+FEUZ.US,D,20231109,000000,36.88,36.9305,36.52,36.6011,2088,0
+FEUZ.US,D,20231110,000000,36.593,36.8657,36.555,36.8657,6639,0
+FEUZ.US,D,20231113,000000,37.075,37.15,37.03,37.15,18050,0
+FEUZ.US,D,20231114,000000,38.26,38.3577,38.26,38.3577,484,0
+FEUZ.US,D,20231115,000000,38.35,38.455,38.3401,38.3845,1093,0
+FEUZ.US,D,20231116,000000,38.5,38.5,38.24,38.24,318,0
+FEUZ.US,D,20231117,000000,38.925,38.925,38.925,38.925,25,0
+FEUZ.US,D,20231120,000000,39.11,39.11,38.99,39.059,1222,0
+FEUZ.US,D,20231121,000000,38.83,38.83,38.6,38.6,357,0
+FEUZ.US,D,20231122,000000,38.52,38.6377,38.52,38.6377,855,0
+FEUZ.US,D,20231124,000000,39.0922,39.0922,39.0922,39.0922,42,0
+FEUZ.US,D,20231127,000000,38.9367,38.995,38.9367,38.995,329,0
+FEUZ.US,D,20231128,000000,39.25,39.25,39.25,39.25,114,0
+FEUZ.US,D,20231129,000000,39.34,39.34,39.34,39.34,178,0
+FEUZ.US,D,20231130,000000,39.16,39.3028,39.16,39.3028,805,0
+FEUZ.US,D,20231201,000000,39.5744,39.5744,39.5744,39.5744,111,0
+FEUZ.US,D,20231204,000000,39.07,39.2,39.06,39.2,321,0
+FEUZ.US,D,20231205,000000,39.02,39.1396,39.02,39.09,517,0
+FEUZ.US,D,20231206,000000,39.29,39.29,39.1562,39.1562,241,0
+FEUZ.US,D,20231207,000000,39.09,39.15,38.94,39.15,352,0
+FEUZ.US,D,20231208,000000,39.09,39.46,39.02,39.425,1016,0
+FEUZ.US,D,20231211,000000,39.28,39.28,39.28,39.28,55,0
+FEUZ.US,D,20231212,000000,39.22,39.4091,39.22,39.4091,1638,0
+FEUZ.US,D,20231213,000000,39.855,39.855,39.855,39.855,43,0
+FEUZ.US,D,20231214,000000,40.5806,40.6,40.3847,40.4206,853,0
+FEUZ.US,D,20231215,000000,40.12,40.12,39.8,39.8,1340,0
+FEUZ.US,D,20231218,000000,39.9845,40.09,39.9726,40.09,786,0
+FEUZ.US,D,20231219,000000,40.44,40.44,40.44,40.44,187,0
+FEUZ.US,D,20231220,000000,40.24,40.525,39.85,40.08,5049,0
+FEUZ.US,D,20231221,000000,40.4461,40.5499,40.4461,40.45,688,0
+FEUZ.US,D,20231222,000000,40.4274,40.4274,40.415,40.415,281,0
+FEUZ.US,D,20231226,000000,40.6783,40.6783,40.675,40.675,244,0
+FEUZ.US,D,20231227,000000,40.845,40.9203,40.7,40.73,885,0
+FEUZ.US,D,20231228,000000,40.62,40.62,40.43,40.49,440,0
+FEUZ.US,D,20231229,000000,40.3201,40.63,40.3201,40.63,577,0
+FEUZ.US,D,20240102,000000,40.4689,40.4689,40.2868,40.2868,718,0
+FEUZ.US,D,20240103,000000,39.96,39.98,39.54,39.54,1412,0
+FEUZ.US,D,20240104,000000,40.2252,40.2252,40.01,40.01,316,0
+FEUZ.US,D,20240105,000000,39.99,40.39,39.99,40.39,501,0
+FEUZ.US,D,20240108,000000,40.64,40.64,40.5,40.56,4811,0
+FEUZ.US,D,20240109,000000,40.0142,40.175,40.0142,40.175,536,0
+FEUZ.US,D,20240110,000000,40.265,40.265,40.265,40.265,246,0
+FEUZ.US,D,20240111,000000,39.91,40.13,39.91,40.13,454,0
+FEUZ.US,D,20240112,000000,40.2641,40.4206,39.8459,40.1335,7375,0
+FEUZ.US,D,20240116,000000,39.371,39.39,39.205,39.24,3156,0
+FEUZ.US,D,20240117,000000,38.8543,38.98,38.8543,38.98,685,0
+FEUZ.US,D,20240118,000000,39.241,39.385,39.241,39.385,713,0
+FEUZ.US,D,20240119,000000,39.17,39.4899,39.17,39.42,714,0
+FEUZ.US,D,20240122,000000,39.4583,39.87,39.4583,39.5797,5649,0
+FEUZ.US,D,20240123,000000,39.6206,39.6206,39.41,39.535,562,0
+FEUZ.US,D,20240124,000000,40.09,40.19,39.88,39.88,1455,0
+FEUZ.US,D,20240125,000000,39.8287,39.8287,39.77,39.77,243,0
+FEUZ.US,D,20240126,000000,40.075,40.075,40.075,40.075,231,0
+FEUZ.US,D,20240129,000000,39.6795,39.87,39.6795,39.87,377,0
+FEUZ.US,D,20240130,000000,40.07,40.07,39.97,40.02,1089,0
+FEUZ.US,D,20240131,000000,40.09,40.09,39.7128,39.7128,1155,0
+FEUZ.US,D,20240201,000000,39.975,39.975,39.975,39.975,81,0
+FEUZ.US,D,20240202,000000,39.7932,39.7932,39.6499,39.78,758,0
+FEUZ.US,D,20240205,000000,39.5099,39.5099,39.435,39.435,331,0
+FEUZ.US,D,20240206,000000,39.5938,39.615,39.5938,39.615,243,0
+FEUZ.US,D,20240207,000000,39.61,39.61,39.46,39.46,464,0
+FEUZ.US,D,20240208,000000,39.53,39.53,39.37,39.37,524,0
+FEUZ.US,D,20240209,000000,39.4066,39.505,39.25,39.505,1700,0
+FEUZ.US,D,20240212,000000,39.6,39.9751,39.44,39.7,2060,0
+FEUZ.US,D,20240213,000000,39,39,38.9982,38.9982,243,0
+FEUZ.US,D,20240214,000000,39.3961,39.3961,39.3961,39.3961,110,0
+FEUZ.US,D,20240215,000000,39.35,39.8933,39.25,39.69,445,0
+FEUZ.US,D,20240216,000000,39.5362,39.86,39.51,39.86,1443,0
+FEUZ.US,D,20240220,000000,39.71,39.71,39.71,39.71,56,0
+FEUZ.US,D,20240221,000000,40.2265,40.2265,39.84,40.22,2218,0
+FEUZ.US,D,20240222,000000,40.95,40.95,40.5841,40.5841,1020,0
+FEUZ.US,D,20240223,000000,40.78,40.86,40.43,40.7147,734,0
+FEUZ.US,D,20240226,000000,40.71,40.71,40.64,40.64,2593,0
+FEUZ.US,D,20240227,000000,40.74,40.775,40.74,40.775,1673,0
+FEUZ.US,D,20240228,000000,40.5691,40.63,40.49,40.49,3559,0
+FEUZ.US,D,20240229,000000,40.53,40.57,40.53,40.57,265,0
+FEUZ.US,D,20240301,000000,40.66,40.81,40.55,40.81,7703,0
+FEUZ.US,D,20240304,000000,40.63,40.63,39.01,40.56,7022,0
+FEUZ.US,D,20240305,000000,40.625,40.625,40.625,40.625,117,0
+FEUZ.US,D,20240306,000000,40.945,40.945,40.945,40.945,87,0
+FEUZ.US,D,20240307,000000,41.12,41.12,41.12,41.12,60,0
+FEUZ.US,D,20240308,000000,40.975,40.985,40.975,40.985,382,0
+FEUZ.US,D,20240311,000000,40.7501,40.9667,40.7501,40.9667,196,0
+FEUZ.US,D,20240312,000000,41.2401,41.5,41.2401,41.5,564,0
+FEUZ.US,D,20240313,000000,41.68,41.7,41.39,41.39,3091,0
+FEUZ.US,D,20240314,000000,41.1628,41.1628,40.915,41.1357,5478,0
+FEUZ.US,D,20240315,000000,41.56,41.62,41.36,41.62,7676,0
+FEUZ.US,D,20240318,000000,41.5313,41.5313,41.29,41.4274,963,0
+FEUZ.US,D,20240319,000000,41.7284,41.7284,41.7284,41.7284,1,0
+FEUZ.US,D,20240320,000000,42.07,42.07,42.07,42.07,12,0
+FEUZ.US,D,20240321,000000,42.1447,42.1447,42.08,42.08,293,0
+FEUZ.US,D,20240322,000000,42.0348,42.0348,41.76,41.8763,6897,0
+FEUZ.US,D,20240325,000000,42.1,42.19,42,42.19,662,0
+FEUZ.US,D,20240326,000000,42.32,42.33,42.32,42.33,251,0
+FEUZ.US,D,20240327,000000,42.4251,42.51,42.4251,42.51,656,0
+FEUZ.US,D,20240328,000000,42.4197,42.4197,42.4197,42.4197,14,0
+FEUZ.US,D,20240401,000000,42.4121,42.4121,42.3785,42.3785,372,0
+FEUZ.US,D,20240402,000000,42.055,42.23,42.055,42.23,341,0
+FEUZ.US,D,20240403,000000,42.31,42.9316,42.31,42.9316,2619,0
+FEUZ.US,D,20240404,000000,43.4235,43.4235,42.6781,42.6781,509,0
+FEUZ.US,D,20240405,000000,42.69,42.69,42.64,42.64,3111,0
+FEUZ.US,D,20240408,000000,43.15,43.23,43.15,43.23,1085,0
+FEUZ.US,D,20240409,000000,42.86,42.9488,42.86,42.9488,569,0
+FEUZ.US,D,20240410,000000,42.4745,42.4745,42.4745,42.4745,19,0
+FEUZ.US,D,20240411,000000,42.0809,42.0809,42.04,42.04,326,0
+FEUZ.US,D,20240412,000000,41.8167,41.8167,41.321,41.56,580,0
+FEUZ.US,D,20240415,000000,41.9836,41.9836,41.19,41.19,434,0
+FEUZ.US,D,20240416,000000,40.84,40.84,40.84,40.84,133,0
+FEUZ.US,D,20240417,000000,41.26,41.26,41.26,41.26,9,0
+FEUZ.US,D,20240418,000000,41.39,41.52,41.09,41.12,2162,0
+FEUZ.US,D,20240419,000000,41.1795,41.1795,41.1795,41.1795,30,0
+FEUZ.US,D,20240422,000000,45.57,46.94,41.56,41.88,909,0
+FEUZ.US,D,20240423,000000,42.35,42.35,42.35,42.35,65,0
+FEUZ.US,D,20240424,000000,42.1889,42.2908,42.0829,42.2685,1928,0
+FEUZ.US,D,20240425,000000,41.89,42.27,41.89,42.27,146,0
+FEUZ.US,D,20240426,000000,42.22,42.51,42.22,42.4565,9453,0
+FEUZ.US,D,20240429,000000,42.47,42.47,42.47,42.47,226,0
+FEUZ.US,D,20240430,000000,41.9015,41.9015,41.9015,41.9015,133,0
+FEUZ.US,D,20240501,000000,41.7644,41.8524,41.7644,41.8524,313,0
+FEUZ.US,D,20240502,000000,42.28,42.53,42.28,42.4382,20356,0
+FEUZ.US,D,20240503,000000,42.73,42.73,42.51,42.51,2903,0
+FEUZ.US,D,20240506,000000,42.88,43.0586,42.88,43.0586,839,0
+FEUZ.US,D,20240507,000000,43.3215,43.3215,43.3215,43.3215,200,0
+FEUZ.US,D,20240508,000000,43.31,43.35,43.25,43.25,2306,0
+FEUZ.US,D,20240509,000000,43.605,43.6299,43.53,43.6299,499,0
+FEUZ.US,D,20240510,000000,43.9498,43.95,43.71,43.95,2103,0
+FEUZ.US,D,20240513,000000,43.86,43.86,43.85,43.86,478,0
+FEUZ.US,D,20240514,000000,44.32,44.58,44.32,44.58,169,0
+FEUZ.US,D,20240515,000000,44.72,44.76,44.72,44.76,200,0
+FEUZ.US,D,20240516,000000,44.67,44.7,44.6,44.7,733,0
+FEUZ.US,D,20240517,000000,44.7447,44.81,44.7447,44.81,589,0
+FEUZ.US,D,20240520,000000,44.83,44.83,44.83,44.83,195,0
+FEUZ.US,D,20240521,000000,44.73,44.73,44.73,44.73,76,0
+FEUZ.US,D,20240522,000000,44.5079,44.5079,44.221,44.3654,216,0
+FEUZ.US,D,20240523,000000,44.7,44.7,44.06,44.06,472,0
+FEUZ.US,D,20240524,000000,44.4819,44.74,44.4819,44.74,305,0
+FEUZ.US,D,20240528,000000,44.86,44.8676,44.86,44.8676,562,0
+FEUZ.US,D,20240529,000000,43.9191,43.95,43.74,43.78,1924,0
+FEUZ.US,D,20240530,000000,44.17,44.4,44.09,44.4,2211,0
+FEUZ.US,D,20240531,000000,44.44,44.44,44.3126,44.44,1186,0
+FEUZ.US,D,20240603,000000,44.57,44.7123,44.37,44.7123,1782,0
+FEUZ.US,D,20240604,000000,44,44,44,44,290,0
+FEUZ.US,D,20240605,000000,44.06,44.18,44.06,44.18,263,0
+FEUZ.US,D,20240606,000000,44.56,44.56,44.56,44.56,92,0
+FEUZ.US,D,20240607,000000,44.0336,44.0336,43.9878,43.9878,437,0
+FEUZ.US,D,20240610,000000,43.52,43.53,43.5,43.53,818,0
+FEUZ.US,D,20240611,000000,42.74,42.83,42.62,42.68,1162,0
+FEUZ.US,D,20240612,000000,43.61,43.61,43.04,43.49,769,0
+FEUZ.US,D,20240613,000000,42.16,42.16,42.16,42.16,15,0
+FEUZ.US,D,20240614,000000,41.11,41.12,41,41.08,1529,0
+FEUZ.US,D,20240617,000000,41.36,41.85,41.36,41.85,935,0
+FEUZ.US,D,20240618,000000,41.98,42.01,41.95,42.01,489,0
+FEUZ.US,D,20240620,000000,42.26,42.43,42.1,42.43,49386,0
+FEUZ.US,D,20240621,000000,41.7,41.92,41.56,41.61,19443,0
+FEUZ.US,D,20240624,000000,42.51,42.62,42.24,42.5,938461,0
+FEUZ.US,D,20240625,000000,42.13,42.17,41.89,41.97,26612,0
+FEUZ.US,D,20240626,000000,41.6909,41.86,41.511,41.7077,19582,0
+FEUZ.US,D,20240627,000000,41.57,41.64,41.301,41.4407,4160,0
+FEUZ.US,D,20240628,000000,41.36,41.4928,41.35,41.4928,2662,0
+FEUZ.US,D,20240701,000000,41.96,42.1072,41.9584,42.095,19143,0
+FEUZ.US,D,20240702,000000,41.85,41.8956,41.84,41.8956,397,0
+FEUZ.US,D,20240703,000000,42.675,42.675,42.61,42.675,1276,0
+FEUZ.US,D,20240705,000000,43.1,43.31,42.91,43.1732,6736,0
+FEUZ.US,D,20240708,000000,43.215,43.215,42.8,42.9572,634,0
+FEUZ.US,D,20240709,000000,42.45,42.45,42.45,42.45,254,0
+FEUZ.US,D,20240710,000000,42.84,43.005,42.84,43.005,144,0
+FEUZ.US,D,20240711,000000,43.25,43.69,43.23,43.31,49103,0
+FEUZ.US,D,20240712,000000,43.7805,43.93,43.7805,43.86,5290,0
+FEUZ.US,D,20240715,000000,43.89,44.04,43.7286,43.7286,15494,0
+FEUZ.US,D,20240716,000000,43.68,43.88,43.68,43.68,15107,0
+FEUZ.US,D,20240717,000000,43.53,44.135,43.53,43.6387,2100,0
+FEUZ.US,D,20240718,000000,44.08,44.47,43.75,43.75,2739,0
+FEUZ.US,D,20240719,000000,43.54,43.54,43.47,43.47,924,0
+FEUZ.US,D,20240722,000000,43.88,44.2,43.8667,43.92,9907,0
+FEUZ.US,D,20240723,000000,43.38,43.38,43.38,43.38,59,0
+FEUZ.US,D,20240724,000000,43.18,43.18,42.9926,42.9926,36319,0
+FEUZ.US,D,20240725,000000,42.46,43.275,42.46,42.58,1807,0
+FEUZ.US,D,20240726,000000,43.05,43.37,43.05,43.37,6801,0
+FEUZ.US,D,20240729,000000,42.88,42.925,42.81,42.81,964,0
+FEUZ.US,D,20240730,000000,43.15,43.15,42.93,43.03,9812,0
+FEUZ.US,D,20240731,000000,43.17,43.17,42.97,42.97,324,0
+FEUZ.US,D,20240801,000000,42.32,42.32,41.69,41.69,204,0
+FEUZ.US,D,20240802,000000,41.23,46.38,41.16,41.16,40562,0
+FEUZ.US,D,20240805,000000,41.59,41.59,40.4,40.4,401,0
+FEUZ.US,D,20240806,000000,39.95,40.47,39.76,40.17,36529,0
+FEUZ.US,D,20240807,000000,41.1,41.37,40.705,40.85,34888,0
+FEUZ.US,D,20240808,000000,40.94,41.34,40.94,41.17,7398,0
+FEUZ.US,D,20240809,000000,41.16,41.16,41.11,41.11,256,0
+FEUZ.US,D,20240812,000000,41.25,41.3,40.97,41.29,11478,0
+FEUZ.US,D,20240813,000000,41.4,41.49,41.38,41.49,3006,0
+FEUZ.US,D,20240814,000000,41.9,41.9,41.9,41.9,85,0
+FEUZ.US,D,20240815,000000,42.32,42.32,42.05,42.15,3650,0
+FEUZ.US,D,20240816,000000,42.3972,42.47,42.3316,42.47,783,0
+FEUZ.US,D,20240819,000000,43.0148,43.14,43.0148,43.14,447,0
+FEUZ.US,D,20240820,000000,42.71,42.93,42.71,42.71,1077,0
+FEUZ.US,D,20240821,000000,43.0906,43.46,43.0906,43.46,4041,0
+FEUZ.US,D,20240822,000000,43.3,43.3,42.88,42.88,4070,0
+FEUZ.US,D,20240823,000000,43.59,43.69,43.59,43.66,455,0
+FEUZ.US,D,20240826,000000,43.695,43.86,43.56,43.8,2405,0
+FEUZ.US,D,20240827,000000,43.6595,43.95,43.6595,43.88,1173,0
+FEUZ.US,D,20240828,000000,43.54,43.54,43.54,43.54,68,0
+FEUZ.US,D,20240829,000000,43.565,44.72,43.45,43.45,1343,0
+FEUZ.US,D,20240830,000000,43.69,43.94,43.69,43.94,323,0
+FEUZ.US,D,20240903,000000,42.98,42.98,42.71,42.71,471,0
+FEUZ.US,D,20240904,000000,42.68,42.94,42.68,42.94,473,0
+FEUZ.US,D,20240905,000000,43.04,43.22,43.04,43.22,682,0
+FEUZ.US,D,20240906,000000,42.09,42.09,42.09,42.09,188,0
+FEUZ.US,D,20240909,000000,42.46,42.55,42.46,42.55,897,0
+FEUZ.US,D,20240910,000000,41.79,41.79,41.67,41.76,3258,0
+FEUZ.US,D,20240911,000000,41.7762,42.0684,41.7762,42.0684,3513,0
+FEUZ.US,D,20240912,000000,41.94,42.3911,41.94,42.3911,601,0
+FEUZ.US,D,20240913,000000,42.78,42.78,42.78,42.78,380,0
+FEUZ.US,D,20240916,000000,43.05,43.1788,42.91,43.1788,513,0
+FEUZ.US,D,20240917,000000,43.185,43.185,43.122,43.122,153,0
+FEUZ.US,D,20240918,000000,43.36,43.36,43.36,43.36,296,0
+FEUZ.US,D,20240919,000000,43.73,44.14,43.73,44.04,873,0
+FEUZ.US,D,20240920,000000,43.6183,43.7556,43.6183,43.68,911,0
+FEUZ.US,D,20240923,000000,43.5,43.5,43.37,43.42,890,0
+FEUZ.US,D,20240924,000000,44.0342,44.05,44.0342,44.05,281,0
+FEUZ.US,D,20240925,000000,44.2256,44.2256,43.775,43.845,902,0
+FEUZ.US,D,20240926,000000,44.31,44.5588,44.31,44.4,369,0
+FEUZ.US,D,20240927,000000,44.61,44.62,44.26,44.3328,1918,0
+FEUZ.US,D,20240930,000000,43.84,43.8427,43.6201,43.73,1449,0
+FEUZ.US,D,20241001,000000,43.09,43.09,42.91,42.91,2624,0
+FEUZ.US,D,20241002,000000,42.8517,42.93,42.69,42.93,3635,0
+FEUZ.US,D,20241003,000000,42.62,42.62,42.42,42.5153,1148,0
+FEUZ.US,D,20241004,000000,43.06,43.21,43.06,43.21,175,0
+FEUZ.US,D,20241007,000000,42.94,42.94,42.7,42.76,772,0
+FEUZ.US,D,20241008,000000,42.74,42.9034,42.74,42.9034,1069,0
+FEUZ.US,D,20241009,000000,42.99,42.99,42.99,42.99,21,0
+FEUZ.US,D,20241010,000000,42.9359,42.9359,42.9359,42.9359,182,0
+FEUZ.US,D,20241011,000000,43.015,43.2,43.015,43.1456,491,0
+FEUZ.US,D,20241014,000000,43.03,43.03,43.03,43.03,117,0
+FEUZ.US,D,20241015,000000,43.15,43.15,42.71,42.93,6192,0
+FEUZ.US,D,20241016,000000,42.96,43.23,42.8801,42.94,5842,0
+FEUZ.US,D,20241017,000000,43.09,43.31,42.9924,43,9000,0
+FEUZ.US,D,20241018,000000,43.37,43.37,43.37,43.37,300,0
+FEUZ.US,D,20241021,000000,43.17,43.4,42.76,42.9347,5473,0
+FEUZ.US,D,20241022,000000,42.6834,42.6834,42.57,42.57,840,0
+FEUZ.US,D,20241023,000000,42.19,42.23,41.96,42,34501,0
+FEUZ.US,D,20241024,000000,42.6,42.66,42.26,42.42,4958,0
+FEUZ.US,D,20241025,000000,42.69,42.69,42.435,42.435,365,0
+FEUZ.US,D,20241028,000000,42.756,42.8661,42.65,42.7826,643,0
+FEUZ.US,D,20241029,000000,42.6441,42.6441,42.35,42.4,3702,0
+FEUZ.US,D,20241030,000000,42.39,42.39,42.39,42.39,113,0
+FEUZ.US,D,20241031,000000,42.05,42.1398,42.05,42.1398,1527,0
+FEUZ.US,D,20241101,000000,42.53,42.6,42.32,42.32,9510,0
+FEUZ.US,D,20241104,000000,42.715,42.715,42.38,42.38,943,0
+FEUZ.US,D,20241105,000000,43.2,43.2,43.2,43.2,42,0
+FEUZ.US,D,20241106,000000,42.45,43.6,41.35,41.5,6920,0
+FEUZ.US,D,20241107,000000,44,44,42.07,42.48,1924,0
+FEUZ.US,D,20241108,000000,41.735,41.93,41.735,41.93,1750,0
+FEUZ.US,D,20241111,000000,41.9,42.13,41.82,41.9866,2794,0
+FEUZ.US,D,20241112,000000,40.87,41.24,40.87,41.1487,3859,0
+FEUZ.US,D,20241113,000000,40.785,41.02,40.785,41.02,216,0
+FEUZ.US,D,20241114,000000,41.3607,41.4762,41.05,41.05,7258,0
+FEUZ.US,D,20241115,000000,41.25,41.37,41.25,41.37,1360,0
+FEUZ.US,D,20241118,000000,41.18,41.5487,41.18,41.42,9014,0
+FEUZ.US,D,20241119,000000,40.91,41.2072,40.91,41.2072,374,0
+FEUZ.US,D,20241120,000000,40.69,40.89,40.69,40.89,1454,0
+FEUZ.US,D,20241121,000000,40.74,40.8623,40.65,40.8276,429,0
+FEUZ.US,D,20241125,000000,41.01,41.0238,40.82,40.82,1234,0
+FEUZ.US,D,20241126,000000,40.39,40.585,40.37,40.585,649,0
+FEUZ.US,D,20241127,000000,40.7,40.865,40.7,40.865,594,0
+FEUZ.US,D,20241129,000000,41.0999,41.2228,40.73,41.2228,4093,0
+FEUZ.US,D,20241202,000000,40.69,40.9359,40.55,40.9359,4735,0
+FEUZ.US,D,20241204,000000,41.22,41.32,40.84,41.05,55890,0
+FEUZ.US,D,20241205,000000,41.93,42.04,41.86,42.04,11852,0
+FEUZ.US,D,20241206,000000,42.33,42.33,41.745,42,903756,0
+FEUZ.US,D,20241209,000000,42.05,42.05,41.79,41.8563,7462,0
+FEUZ.US,D,20241210,000000,41.72,41.91,41.72,41.91,2192,0
+FEUZ.US,D,20241211,000000,41.64,41.7681,41.64,41.66,1159,0
+FEUZ.US,D,20241212,000000,41.5699,41.65,41.5012,41.65,721,0
+FEUZ.US,D,20241213,000000,41.58,41.59,41.35,41.59,1905,0
+FEUZ.US,D,20241216,000000,41.04,41.2801,41,41.25,48359,0
+FEUZ.US,D,20241217,000000,40.87,40.9385,40.75,40.75,1165,0
+FEUZ.US,D,20241218,000000,41.04,41.04,40.11,40.11,658,0
+FEUZ.US,D,20241219,000000,39.91,40,39.91,39.915,537,0
+FEUZ.US,D,20241220,000000,39.77,40.32,39.77,40.03,6551,0
+FEUZ.US,D,20241223,000000,39.92,40.185,39.92,40.15,2935,0
+FEUZ.US,D,20241224,000000,40.18,40.32,40.18,40.26,720,0
+FEUZ.US,D,20241226,000000,40.67,40.67,40.391,40.4,488,0
+FEUZ.US,D,20241227,000000,40.515,40.63,40.26,40.63,914,0
+FEUZ.US,D,20241230,000000,40.38,40.38,40.321,40.372,2749,0
+FEUZ.US,D,20241231,000000,40.34,40.51,40.24,40.51,5667,0
+FEUZ.US,D,20250102,000000,40.07,40.1822,39.843,39.86,2051,0
+FEUZ.US,D,20250103,000000,40.06,40.26,40.06,40.26,1158,0
+FEUZ.US,D,20250106,000000,40.9143,40.94,40.69,40.78,1669,0
+FEUZ.US,D,20250107,000000,40.8,40.92,40.71,40.7839,1040,0
+FEUZ.US,D,20250108,000000,40.54,40.605,40.38,40.605,1445,0
+FEUZ.US,D,20250110,000000,40.05,40.45,40.04,40.2229,55572,0
+FEUZ.US,D,20250113,000000,39.8772,40.23,39.8772,40.23,191,0
+FEUZ.US,D,20250114,000000,40.3712,40.5832,40.3712,40.5832,797,0
+FEUZ.US,D,20250115,000000,40.93,41.29,40.93,41.29,615,0
+FEUZ.US,D,20250116,000000,41.225,41.225,41.165,41.17,1242,0
+FEUZ.US,D,20250117,000000,41.65,41.65,41.39,41.514,2340,0
+FEUZ.US,D,20250121,000000,42.0778,42.287,42.0778,42.287,352,0
+FEUZ.US,D,20250122,000000,42.0131,42.0241,42.0131,42.02,1526,0
+FEUZ.US,D,20250123,000000,42.27,42.71,42.27,42.71,4967,0
+FEUZ.US,D,20250124,000000,42.655,42.7884,42.655,42.7047,1394,0
+FEUZ.US,D,20250127,000000,42.67,42.93,42.67,42.93,451,0
+FEUZ.US,D,20250128,000000,42.5313,42.57,42.3625,42.48,1464,0
+FEUZ.US,D,20250130,000000,42.9254,43.13,42.8239,42.8239,3478,0
+FEUZ.US,D,20250131,000000,42.79,42.91,42.38,42.56,3958,0
+FEUZ.US,D,20250203,000000,41.37,41.84,41.37,41.6722,2084,0
+FEUZ.US,D,20250204,000000,42.06,42.2487,41.96,42.2019,2180,0
+FEUZ.US,D,20250205,000000,42.191,42.505,42.191,42.505,734,0
+FEUZ.US,D,20250206,000000,43.02,43.2,43,43.2,721,0
+FEUZ.US,D,20250207,000000,43.26,43.26,42.7501,42.85,2537,0
+FEUZ.US,D,20250210,000000,42.97,43.093,42.97,43.093,178,0
+FEUZ.US,D,20250211,000000,43.3,43.5997,43.3,43.5997,838,0
+FEUZ.US,D,20250212,000000,43.78,44.19,43.78,44.19,1338,0
+FEUZ.US,D,20250213,000000,44.15,44.42,44.15,44.31,916,0
+FEUZ.US,D,20250214,000000,44.77,44.87,44.77,44.87,803,0
+FEUZ.US,D,20250218,000000,45.2,45.28,45.2,45.27,1895,0
+FEUZ.US,D,20250219,000000,44.55,44.5642,44.3,44.3,478,0
+FEUZ.US,D,20250220,000000,44.51,44.6575,44.51,44.6575,573,0
+FEUZ.US,D,20250221,000000,44.3333,44.35,44.27,44.27,353,0
+FEUZ.US,D,20250224,000000,44.69,44.77,44.63,44.74,3217,0
+FEUZ.US,D,20250225,000000,45.22,45.48,45.22,45.48,292,0
+FEUZ.US,D,20250226,000000,45.842,45.842,45.3,45.39,977,0
+FEUZ.US,D,20250227,000000,45.115,45.14,44.97,45.06,49001,0
+FEUZ.US,D,20250228,000000,44.918653,44.98,44.57,44.69,1049,0
+FEUZ.US,D,20250303,000000,45.86,45.9062,45.4731,45.4731,739,0
+FEUZ.US,D,20250304,000000,44.8,45.32,44.8,45.32,513,0
+FEUZ.US,D,20250305,000000,47.18,47.94,47.1,47.94,10730,0
+FEUZ.US,D,20250306,000000,48.3598,50.59,48,48.15,103161,0
+FEUZ.US,D,20250307,000000,47.91,48.83,47.91,48.7,524969,0
+FEUZ.US,D,20250310,000000,47.42,47.56,47.09,47.09,5485,0
+FEUZ.US,D,20250311,000000,47.2403,47.7,47.12,47.3614,13657,0
+FEUZ.US,D,20250312,000000,47.6358,47.85,47.46,47.595,8050,0
+FEUZ.US,D,20250313,000000,47.25,47.45,47.08,47.2163,3723,0
+FEUZ.US,D,20250314,000000,48.01,48.425,48.01,48.425,1055,0
+FEUZ.US,D,20250317,000000,48.7153,49.15,48.7153,48.9317,3168,0
+FEUZ.US,D,20250318,000000,49.26,49.44,49.26,49.44,1087,0
+FEUZ.US,D,20250319,000000,48.99,49.4,48.99,49.4,3536,0
+FEUZ.US,D,20250320,000000,48.1,48.500299,48.05,48.44,3910,0
+FEUZ.US,D,20250321,000000,47.92,47.92,47.72,47.88,2521,0
+FEUZ.US,D,20250324,000000,48.07,48.19,47.79,48.17,4130,0
+FEUZ.US,D,20250325,000000,48.41,48.54,48.19,48.33,6215,0
+FEUZ.US,D,20250326,000000,48.33,48.3749,47.7197,47.7197,1745,0
+FEUZ.US,D,20250327,000000,47.43,47.8375,47.43,47.76,3712,0
+FEUZ.US,D,20250328,000000,47.398,47.398,47.04,47.07,3102,0
+FEUZ.US,D,20250331,000000,45.95,46.58,45.95,46.48,3036,0
+FEUZ.US,D,20250401,000000,46.7796,46.92,46.26,46.615,3500,0
+FEUZ.US,D,20250402,000000,46.74,46.97,46.61,46.97,5188,0
+FEUZ.US,D,20250403,000000,46.91,46.91,46.01,46.19,1104,0
+FEUZ.US,D,20250404,000000,44.01,48.52,42.76,42.76,60865,0
+FEUZ.US,D,20250407,000000,43.75,45.01,41.5,41.6891,21377,0
+FEUZ.US,D,20250408,000000,42.94,42.94,40.43,40.43,39579,0
+FEUZ.US,D,20250409,000000,41.91,48,41.2,46.05,32974,0
+FEUZ.US,D,20250410,000000,43.66,44.06,43.65,44.06,1213,0
+FEUZ.US,D,20250411,000000,44.38,45.11,44.38,45.11,319,0
+FEUZ.US,D,20250414,000000,45.03,45.84,45.03,45.84,658,0
+FEUZ.US,D,20250415,000000,46.76,46.76,46.53,46.62,303,0
+FEUZ.US,D,20250416,000000,46.87,47.28,46.34,46.74,2062,0
+FEUZ.US,D,20250417,000000,46.9,47.35,46.8806,46.8806,2710,0
+FEUZ.US,D,20250421,000000,46.99,46.99,46.05,46.5791,6473,0
+FEUZ.US,D,20250422,000000,48.028,48.028,47.36,47.8288,15772,0
+FEUZ.US,D,20250423,000000,48.35,48.35,47.67,47.67,14686,0
+FEUZ.US,D,20250424,000000,48.43,48.61,48.19,48.61,1227,0
+FEUZ.US,D,20250428,000000,48.97,49.1399,48.49,49.07,4746,0
+FEUZ.US,D,20250429,000000,49.4655,49.71,49.4655,49.71,330,0
+FEUZ.US,D,20250430,000000,48.636,49.45,48.636,49.04,1829,0
+FEUZ.US,D,20250501,000000,49.213,49.28,49.0277,49.28,931,0
+FEUZ.US,D,20250502,000000,50.12,50.24,49.69,50.09,40995,0
+FEUZ.US,D,20250505,000000,50.41,50.41,50.095,50.16,3741,0
+FEUZ.US,D,20250507,000000,50.035,50.19,49.94,50.01,2314,0
+FEUZ.US,D,20250508,000000,50.28,50.28,50.25,50.25,7360,0
+FEUZ.US,D,20250509,000000,50.45,50.6403,50.45,50.6403,332,0
+FEUZ.US,D,20250512,000000,50.31,50.4453,50.2,50.32,4097,0
+FEUZ.US,D,20250513,000000,50.66,51.3,50.66,50.96,3698,0
+FEUZ.US,D,20250514,000000,51.496,51.496,51.14,51.2412,897,0
+FEUZ.US,D,20250515,000000,51.395,51.6081,51.29,51.29,978,0
+FEUZ.US,D,20250516,000000,51.485,51.485,51.385,51.41,977,0
+FEUZ.US,D,20250519,000000,52.2,52.52,52.07,52.52,4544,0
+FEUZ.US,D,20250520,000000,52.93,53.18,52.8664,53.18,1565,0
+FEUZ.US,D,20250521,000000,53.28,53.55,53.03,53.03,2021,0
+FEUZ.US,D,20250522,000000,56.58,58.33,52.49,52.9131,70849,0
+FEUZ.US,D,20250523,000000,52.71,52.82,52.71,52.82,472,0
+FEUZ.US,D,20250527,000000,53.93,53.93,53.37,53.68,8571,0
+FEUZ.US,D,20250528,000000,53.63,53.63,53.25,53.25,984,0
+FEUZ.US,D,20250529,000000,54.89,54.89,53.37,53.41,4570,0
+FEUZ.US,D,20250530,000000,53.14,53.5644,53.14,53.4387,1313,0
+FEUZ.US,D,20250602,000000,53.7,54.26,53.7,54.26,7519,0
+FEUZ.US,D,20250603,000000,53.6175,53.9399,53.52,53.7258,7165,0
+FEUZ.US,D,20250604,000000,53.85,54.1,53.85,54,1813,0
+FEUZ.US,D,20250605,000000,54.41,54.5,54.23,54.3125,80327,0
+FEUZ.US,D,20250606,000000,54.32,54.34,54.03,54.03,1920,0
+FEUZ.US,D,20250609,000000,54.0765,54.1147,53.89,54.1147,1009,0
+FEUZ.US,D,20250610,000000,54.1358,54.1358,53.8206,53.8206,929,0
+FEUZ.US,D,20250611,000000,53.95,54.01,53.95,54,1346,0
+FEUZ.US,D,20250612,000000,54.61,54.8,54.4107,54.5572,1011,0
+FEUZ.US,D,20250613,000000,54.04,54.04,53.53,53.69,2193,0
+FEUZ.US,D,20250616,000000,54.24,54.46,54.24,54.28,1913,0
+FEUZ.US,D,20250617,000000,53.745,53.84,53.07,53.38,3768,0
+FEUZ.US,D,20250618,000000,53.3667,53.68,53.22,53.5,2100,0
+FEUZ.US,D,20250623,000000,52.96,53.848,52.96,53.5,22222,0
+FEUZ.US,D,20250624,000000,54.4,54.48,54.36,54.36,764,0
+FEUZ.US,D,20250625,000000,54.21,54.31,54.21,54.31,492,0
+FEUZ.US,D,20250626,000000,54.06,54.36,53.77,54.2842,1993,0
+FEUZ.US,D,20250627,000000,55.13,55.13,54.8554,54.86,621,0
+FEUZ.US,D,20250630,000000,54.84,55.26,54.7979,55.26,2022,0
+FEUZ.US,D,20250701,000000,54.81,54.9437,54.81,54.91,390,0
+FEUZ.US,D,20250702,000000,57.35,57.35,54.85,55.49,3751,0
+FEUZ.US,D,20250703,000000,55.211,55.52,55.17,55.3378,9168,0
+FEUZ.US,D,20250707,000000,55.39,55.56,55.0415,55.38,3521,0
+FEUZ.US,D,20250708,000000,55.99,56.28,55.99,56.27,6057,0
+FEUZ.US,D,20250709,000000,59.02,59.02,56.61,57.06,66677,0
+FEUZ.US,D,20250710,000000,56.67,56.67,56.26,56.47,5757,0
+FEUZ.US,D,20250711,000000,56.02,56.2,56.02,56.13,4433,0
+FEUZ.US,D,20250714,000000,56.005,56.2399,55.95,56.17,8566,0
+FEUZ.US,D,20250715,000000,55.562,56.58,55.05,55.3,7845,0
+FEUZ.US,D,20250716,000000,55.16,55.4,54.82,55.3734,4466,0
+FEUZ.US,D,20250717,000000,55.078,55.47,55.078,55.3747,11444,0
+FEUZ.US,D,20250718,000000,55.87,55.87,55.12,55.2754,13749,0
+FEUZ.US,D,20250721,000000,55.5735,55.9776,55.5735,55.88,5393,0
+FEUZ.US,D,20250722,000000,55.51,56.3064,55.51,56.23,3926,0
+FEUZ.US,D,20250723,000000,56.52,57.68,56.52,57.54,11257,0
+FEUZ.US,D,20250724,000000,57.03,57.72,56.97,56.97,4790,0
+FEUZ.US,D,20250725,000000,56.86,57.3,56.8514,57.3,1398,0
+FEUZ.US,D,20250728,000000,56.17,56.23,55.75,55.93,4485,0
+FEUZ.US,D,20250729,000000,56.19,56.24,55.93,56.24,2372,0
+FEUZ.US,D,20250730,000000,55.99,56.01,55.51,55.74,1409,0
+FEUZ.US,D,20250731,000000,55.55,55.7,55.25,55.47,5085,0
+FEUZ.US,D,20250801,000000,54.83,55.02,54.75,55.02,466,0
+FEUZ.US,D,20250804,000000,55.81,55.85,55.75,55.85,2962,0
+FEUZ.US,D,20250805,000000,55.95,56.19,55.765,56.1,936,0
+FEUZ.US,D,20250806,000000,56.7,56.92,56.7,56.92,1074,0
+FEUZ.US,D,20250807,000000,57.25,57.56,57.01,57.56,2209,0
+FEUZ.US,D,20250808,000000,57.48,57.93,57.48,57.93,3188,0
+FEUZ.US,D,20250811,000000,57.3783,57.77,57.3783,57.77,4180,0
+FEUZ.US,D,20250812,000000,58.22,58.41,57.86,58.41,1176,0
+FEUZ.US,D,20250813,000000,58.71,58.74,58.565,58.74,2574,0
+FEUZ.US,D,20250814,000000,58.75,59.09,58.68,58.9041,5163,0
+FEUZ.US,D,20250815,000000,59.23,59.25,59,59.1341,1516,0
+FEUZ.US,D,20250818,000000,58.89,59.01,58.705,58.8059,4479,0
+FEUZ.US,D,20250819,000000,59.13,59.13,58.6947,58.6947,5811,0
+FEUZ.US,D,20250820,000000,58.87,58.87,58.4,58.7018,2340,0
+FEUZ.US,D,20250821,000000,58.75,58.75,58.28,58.6,2922,0
+FEUZ.US,D,20250822,000000,58.99,59.6132,58.99,59.5296,35324,0
+FEUZ.US,D,20250825,000000,59.5,59.51,58.5108,58.5108,3478,0
+FEUZ.US,D,20250826,000000,58.0803,58.205,58.04,58.205,1436,0
+FEUZ.US,D,20250827,000000,57.6,57.6799,57.334,57.5288,6587,0
+FEUZ.US,D,20250828,000000,57.66,57.79,57.47,57.6393,2213,0
+FEUZ.US,D,20250829,000000,57.51,57.6199,57.28,57.4425,4623,0
+FEUZ.US,D,20250902,000000,56.94,56.94,56.2182,56.62,8191,0
+FEUZ.US,D,20250903,000000,56.57,56.57,56.3912,56.3912,10099,0
+FEUZ.US,D,20250904,000000,56.62,56.98,56.45,56.9416,4527,0
+FEUZ.US,D,20250905,000000,57.095,57.1445,56.77,57.016,4758,0
+FEUZ.US,D,20250908,000000,57.31,57.6302,57.31,57.6302,1053,0
+FEUZ.US,D,20250909,000000,57.4,57.72,57.4,57.6045,1476,0
+FEUZ.US,D,20250910,000000,57.88,57.88,57.56,57.615,1448,0
+FEUZ.US,D,20250911,000000,58.03,58.56,58.03,58.49,3970,0
+FEUZ.US,D,20250912,000000,58.6,58.7,58.145,58.5552,6118,0
+FEUZ.US,D,20250915,000000,59.05,59.125,58.9,59.03,13808,0
+FEUZ.US,D,20250916,000000,58.5318,58.8899,58.5318,58.6504,1501,0
+FEUZ.US,D,20250917,000000,58.2196,58.76,58.1102,58.1102,3288,0
+FEUZ.US,D,20250918,000000,58.36,58.38,58.1698,58.38,493,0
+FEUZ.US,D,20250919,000000,58.2529,58.2529,58,58.057,3475,0
+FEUZ.US,D,20250922,000000,57.8346,58.4284,57.8346,58.4284,1644,0
+FEUZ.US,D,20250923,000000,58.64,58.64,58.405,58.4248,1149,0
+FEUZ.US,D,20250924,000000,58.261,58.69,58.261,58.4932,2614,0
+FEUZ.US,D,20250925,000000,57.64,57.93,57.64,57.82,2765,0
+FEUZ.US,D,20250926,000000,58.43,60.87,58.213,58.4642,6367,0
+FEUZ.US,D,20250929,000000,58.71,58.85,58.4502,58.4772,3861,0
+FEUZ.US,D,20250930,000000,58.55,58.87,58.55,58.7758,818,0
+FEUZ.US,D,20251001,000000,58.97,59.43,58.97,59.2146,2209,0
+FEUZ.US,D,20251002,000000,59.17,59.476,58.9724,59.3038,2243,0
+FEUZ.US,D,20251003,000000,59.36,59.64,59.36,59.5426,3472,0
+FEUZ.US,D,20251006,000000,59.0882,59.13,58.88,59.0878,2290,0
+FEUZ.US,D,20251007,000000,58.955,61.5699,58.57,58.67,6136,0
+FEUZ.US,D,20251008,000000,59.15,59.2099,59.035,59.035,2939,0
+FEUZ.US,D,20251009,000000,59.02,59.125,58.725,58.7772,2588,0
+FEUZ.US,D,20251010,000000,58.75,61.67,57.99,57.9916,1865,0
+FEUZ.US,D,20251013,000000,58.21,58.48,58.21,58.305,1352,0
+FEUZ.US,D,20251014,000000,57.687,58.52,57.687,58.3458,3561,0
+FEUZ.US,D,20251015,000000,57.9482,57.9482,57.56,57.7831,1424,0
+FEUZ.US,D,20251016,000000,58,58.55,58,58.2522,3848,0
+FEUZ.US,D,20251017,000000,57.88,57.98,57.72,57.72,3857,0
+FEUZ.US,D,20251020,000000,58.36,58.51,58.15,58.2704,2468,0
+FEUZ.US,D,20251021,000000,58.21,58.21,57.8501,57.8997,2717,0
+FEUZ.US,D,20251022,000000,58.1056,58.13,57.935,57.9392,1451,0
+FEUZ.US,D,20251023,000000,58.3,58.3889,58.3,58.3889,575,0
+FEUZ.US,D,20251024,000000,58.7,58.8,58.5101,58.753,888,0
+FEUZ.US,D,20251027,000000,58.63,59.16,58.63,59,3591,0
+FEUZ.US,D,20251028,000000,59.12,59.42,59.0001,59.16,4486,0
+FEUZ.US,D,20251029,000000,59.77,59.83,58.97,58.97,2534,0
+FEUZ.US,D,20251030,000000,59.35,59.35,58.5939,58.795,2339,0
+FEUZ.US,D,20251031,000000,58.39,58.58,58.1829,58.445,4365,0
+FEUZ.US,D,20251103,000000,58.82,58.889,58.54,58.87,8525,0
+FEUZ.US,D,20251104,000000,58.11,58.11,57.8,57.9397,1528,0
+FEUZ.US,D,20251105,000000,58,58.86,57.95,58.1133,4243,0
+FEUZ.US,D,20251106,000000,58.34,58.34,58.0866,58.0866,861,0
+FEUZ.US,D,20251107,000000,57.84,58.255,57.105,58.255,3324,0
+FEUZ.US,D,20251110,000000,59,59.033,59,59.033,605,0
+FEUZ.US,D,20251111,000000,59.03,59.43,59.03,59.415,1465,0
+FEUZ.US,D,20251112,000000,59.7,60.07,59.63,59.8106,3139,0
+FEUZ.US,D,20251113,000000,59.98,60.36,59.025,59.7517,3216,0
+FEUZ.US,D,20251114,000000,59.11,59.56,58.995,59.3054,2965,0
+FEUZ.US,D,20251117,000000,58.935,59.27,58.4,58.6209,13755,0
+FEUZ.US,D,20251118,000000,57.7835,58.33,57.48,57.9677,8051,0
+FEUZ.US,D,20251119,000000,57.91,58.05,57.77,57.9323,1704,0
+FEUZ.US,D,20251120,000000,57.94,58.16,57.1338,57.1338,9696,0
+FEUZ.US,D,20251121,000000,57.04,57.4847,57.01,57.4847,3456,0
+FEUZ.US,D,20251124,000000,57.845,57.845,57.51,57.6803,2275,0
+FEUZ.US,D,20251125,000000,58.39,58.88,58.08,58.6543,1733,0
+FEUZ.US,D,20251126,000000,58.69,59.37,58.69,59.1076,3477,0
+FEUZ.US,D,20251128,000000,58.91,59.51,58.91,59.3822,1278,0
+FEUZ.US,D,20251201,000000,59.2219,59.32,59.114,59.114,958,0
+FEUZ.US,D,20251202,000000,59.58,59.58,59.26,59.4174,2220,0
+FEUZ.US,D,20251203,000000,59.387165,59.5366,59.27,59.5366,2152,0
+FEUZ.US,D,20251204,000000,59.97,60.05,59.785,59.81,1168,0
+FEUZ.US,D,20251205,000000,59.96,60.17,59.6001,59.7622,1615,0
+FEUZ.US,D,20251208,000000,60.2884,60.29,59.8843,59.9401,3241,0
+FEUZ.US,D,20251209,000000,60.065,60.14,59.795,59.96,3261,0
+FEUZ.US,D,20251210,000000,59.71,60.5581,59.71,60.45,3858,0
+FEUZ.US,D,20251211,000000,60.94,61.1,60.93,60.9698,1475,0
+FEUZ.US,D,20251212,000000,60.06,60.2707,60.06,60.2707,978,0
+FEUZ.US,D,20251215,000000,60.95,60.95,60.71,60.8,2474,0
+FEUZ.US,D,20251216,000000,60.33,60.5762,60.33,60.5414,830,0
+FEUZ.US,D,20251217,000000,60.315,60.3276,60.01,60.14,3642,0
+FEUZ.US,D,20251218,000000,60.342,60.37,60.21,60.327,1408,0
+FEUZ.US,D,20251219,000000,60.8,60.96,60.52,60.52,73729,0
+FEUZ.US,D,20251222,000000,61.03,61.14,61.03,61.135,930,0
+FEUZ.US,D,20251223,000000,61.28,61.3045,61.01,61.3045,1606,0
+FEUZ.US,D,20251224,000000,61.33,61.33,61.2991,61.2991,880,0
+FEUZ.US,D,20251226,000000,61.3885,61.5093,61.355,61.355,1389,0
+FEUZ.US,D,20251229,000000,61.1728,61.36,60.9986,61.2397,1714,0
+FEUZ.US,D,20251230,000000,61.6,61.905,61.42,61.5871,4421,0
+FEUZ.US,D,20251231,000000,61.5589,61.5589,61.3987,61.3987,2441,0
+FEUZ.US,D,20260102,000000,61.8736,62.199,61.8736,62.199,1539,0
+FEUZ.US,D,20260105,000000,62.39,62.92,62.255,62.7338,3453,0
+FEUZ.US,D,20260106,000000,63.01,63.01,62.5201,62.6694,6061,0
+FEUZ.US,D,20260107,000000,62.75,62.966,62.75,62.9469,5386,0
+FEUZ.US,D,20260108,000000,62.6832,63.67,62.6832,63.224,368925,0
+FEUZ.US,D,20260109,000000,63.23,63.31,62.8101,63.09,72665,0
+FEUZ.US,D,20260112,000000,63.55,63.6231,63.216,63.6231,3288,0
+FEUZ.US,D,20260113,000000,63.195,63.3,63.1,63.1091,15799,0
+FEUZ.US,D,20260114,000000,63.34,63.4799,63.06,63.3463,3963,0
+FEUZ.US,D,20260115,000000,63.075,63.48,62.92,63.1397,6474,0
+FEUZ.US,D,20260116,000000,63.4,63.4,63.06,63.3018,4462,0
+FEUZ.US,D,20260120,000000,62.36,62.625,61.9801,62.2137,5415,0
+FEUZ.US,D,20260121,000000,61.9,63.1309,61.9,63.1309,4043,0
+FEUZ.US,D,20260122,000000,64.1499,64.1499,63.642,63.8364,3650,0
+FEUZ.US,D,20260123,000000,63.84,64.453949,63.84,64.4252,10544,0
+FEUZ.US,D,20260126,000000,64.85,64.85,64.6,64.735,2512,0
+FEUZ.US,D,20260127,000000,65.46,65.9692,65.46,65.9692,4479,0
+FEUZ.US,D,20260128,000000,65.4124,65.46,65.24,65.3794,2805,0
+FEUZ.US,D,20260129,000000,65.88,65.88,65.095,65.594,5078,0
+FEUZ.US,D,20260130,000000,65.31,65.31,64.875,64.98,3995,0
+FEUZ.US,D,20260202,000000,65.295,65.618,65.28,65.4381,11328,0
+FEUZ.US,D,20260203,000000,65.485,66.03,65.34,65.92,5983,0
+FEUZ.US,D,20260204,000000,66.32,66.3657,65.42,65.73,30404,0
+FEUZ.US,D,20260205,000000,64.9199,65.03,64.81,64.94,4153,0
+FEUZ.US,D,20260206,000000,65.5001,66.325,65.5001,66.06,23022,0
+FEUZ.US,D,20260209,000000,66.77,67.459,66.566,67.39,20667,0
+FEUZ.US,D,20260210,000000,67.17,67.17,66.75,66.99,2543,0
+FEUZ.US,D,20260211,000000,67.27,67.27,67.05,67.27,5556,0
+FEUZ.US,D,20260212,000000,66.71,66.89,66.095,66.23,9320,0
+FEUZ.US,D,20260213,000000,65.55,66.25,65.435,65.84,304710,0
+FEUZ.US,D,20260217,000000,65.97,66.6234,65.97,66.62,1357,0
+FEUZ.US,D,20260218,000000,67.36,67.36,67.1296,67.2499,1866,0
diff --git a/daily/us/nasdaq etfs/fgm.us.txt b/daily/us/nasdaq etfs/fgm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ebb5404942e10edaf73eb524e6c9ac3e06ed2ab
--- /dev/null
+++ b/daily/us/nasdaq etfs/fgm.us.txt	
@@ -0,0 +1,3354 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGM.US,D,20120223,000000,24.4302,24.4302,24.4302,24.4302,622.97860822216,0
+FGM.US,D,20120228,000000,24.9183,25.6336,24.9183,24.9336,622.97860822216,0
+FGM.US,D,20120229,000000,24.7883,24.7883,24.7444,24.7444,994.67172741353,0
+FGM.US,D,20120301,000000,24.9603,24.9994,24.9603,24.9994,1244.9101935734,0
+FGM.US,D,20120302,000000,24.8381,24.8381,24.8381,24.8381,1346.4714120566,0
+FGM.US,D,20120309,000000,24.3901,24.3901,24.3901,24.3901,247.09739754694,0
+FGM.US,D,20120314,000000,24.775,24.775,24.775,24.775,247.09739754694,0
+FGM.US,D,20120316,000000,25.1131,25.1131,25.1131,25.1131,393.68059948157,0
+FGM.US,D,20120323,000000,25.201,25.201,25.201,25.201,393.68059948157,0
+FGM.US,D,20120417,000000,24.4302,24.4302,24.4302,24.4302,247.09739754694,0
+FGM.US,D,20120418,000000,24.4045,24.4045,24.4045,24.4045,358.08182186887,0
+FGM.US,D,20120424,000000,23.9202,23.9202,23.9202,23.9202,247.09739754694,0
+FGM.US,D,20120517,000000,22.1676,22.2249,22.096,22.096,557.01616735158,0
+FGM.US,D,20120523,000000,21.7989,22.1122,21.7989,22.1037,19729.05195753,0
+FGM.US,D,20120524,000000,21.9202,21.9202,21.7598,21.8324,2198.7480290194,0
+FGM.US,D,20120525,000000,21.8257,22.0731,21.8257,21.8935,64785.587163621,0
+FGM.US,D,20120529,000000,22.2641,22.2641,22.1275,22.1275,1117.173403316,0
+FGM.US,D,20120530,000000,21.6041,21.6041,20.8419,21.3166,22407.336461449,0
+FGM.US,D,20120605,000000,20.5296,20.5449,20.5296,20.5449,274.31999219194,0
+FGM.US,D,20120606,000000,21.3204,21.3615,21.3204,21.3615,497.33586370677,0
+FGM.US,D,20120608,000000,21.4016,21.4016,21.4016,21.4016,247.09739754694,0
+FGM.US,D,20120611,000000,21.4847,21.4847,21.4847,21.4847,247.09739754694,0
+FGM.US,D,20120613,000000,21.3663,21.3663,21.3663,21.3663,931.85035515584,0
+FGM.US,D,20120615,000000,21.4504,21.7856,21.4437,21.7789,9313.2684372036,0
+FGM.US,D,20120618,000000,21.6203,21.6939,21.6203,21.6624,22632.446378706,0
+FGM.US,D,20120619,000000,22.2889,22.33,22.2889,22.33,1274.2268339603,0
+FGM.US,D,20120621,000000,22.0482,22.0482,22.0482,22.0482,130.8778588702,0
+FGM.US,D,20120625,000000,21.3778,21.3778,21.3281,21.3367,568.53341893216,0
+FGM.US,D,20120626,000000,21.2297,21.2297,21.2297,21.2297,451.26685738446,0
+FGM.US,D,20120627,000000,21.2383,21.2383,21.2383,21.2383,243.95632893406,0
+FGM.US,D,20120629,000000,22.1514,22.1848,22.1103,22.1437,2147.4439083423,0
+FGM.US,D,20120703,000000,22.5601,22.5601,22.3654,22.3654,488.95968073907,0
+FGM.US,D,20120706,000000,21.5478,21.6462,21.5478,21.5631,2260.5223784061,0
+FGM.US,D,20120711,000000,21.6376,21.6376,21.6376,21.6376,1223.9697361541,0
+FGM.US,D,20120713,000000,21.6719,21.6719,21.6633,21.6633,614.60242525447,0
+FGM.US,D,20120720,000000,21.9814,21.9814,21.8973,21.9165,2280.4158129544,0
+FGM.US,D,20120723,000000,21.9165,21.9165,21.0282,21.1667,1033.4115736391,0
+FGM.US,D,20120725,000000,21.2784,21.2784,21.2135,21.2135,243.95632893406,0
+FGM.US,D,20120727,000000,22.1351,22.1351,22.1351,22.1351,186.37007103117,0
+FGM.US,D,20120802,000000,22.4618,22.4618,21.3939,21.3939,10627.28214026,0
+FGM.US,D,20120803,000000,22.2431,22.5344,22.2431,22.5344,709.88150651197,0
+FGM.US,D,20120807,000000,22.9919,22.9919,22.9919,22.9919,197.88732261175,0
+FGM.US,D,20120808,000000,22.6012,22.6012,22.6012,22.6012,225.10991725675,0
+FGM.US,D,20120809,000000,22.6175,22.861,22.6012,22.8514,1839.6191842796,0
+FGM.US,D,20120810,000000,22.8123,22.8123,22.8123,22.8123,532.93464131946,0
+FGM.US,D,20120813,000000,22.8037,22.8037,22.8037,22.8037,441.8436515458,0
+FGM.US,D,20120815,000000,22.8868,22.8868,22.6671,22.6671,797.83142767275,0
+FGM.US,D,20120817,000000,23.2115,23.3663,23.1648,23.3261,8592.916701982,0
+FGM.US,D,20120821,000000,23.6786,23.7425,23.6518,23.6786,3738.9186722039,0
+FGM.US,D,20120824,000000,23.2707,23.2707,23.2707,23.2707,328.76518148195,0
+FGM.US,D,20120827,000000,23.4322,23.4408,23.4255,23.4322,737.10410115698,0
+FGM.US,D,20120828,000000,23.4255,23.4837,23.4255,23.4742,2546.3596221786,0
+FGM.US,D,20120829,000000,23.4322,23.5314,23.3663,23.5314,6498.8709600587,0
+FGM.US,D,20120830,000000,23.1571,23.1571,22.9269,22.9451,1410.3398071853,0
+FGM.US,D,20120831,000000,23.3261,23.3261,23.2383,23.285,736.05707828602,0
+FGM.US,D,20120904,000000,22.9527,23.0482,22.9527,23.0482,923.47417218814,0
+FGM.US,D,20120905,000000,23.031,23.0386,22.9603,23.0005,4580.7250604571,0
+FGM.US,D,20120906,000000,23.3089,23.6872,23.3089,23.5057,11573.790815609,0
+FGM.US,D,20120907,000000,23.8982,24.094,23.8982,24.094,4489.6340706834,0
+FGM.US,D,20120910,000000,24.0701,24.0701,23.819,23.819,2019.707118085,0
+FGM.US,D,20120911,000000,24.0701,24.2563,24.0701,24.1742,3431.0939481412,0
+FGM.US,D,20120912,000000,24.4531,24.5582,24.372,24.4207,2993.4383880793,0
+FGM.US,D,20120913,000000,24.2392,24.2392,24.2392,24.2392,120.40763016059,0
+FGM.US,D,20120914,000000,25.2611,25.3748,25.073,25.2278,2201.8890976323,0
+FGM.US,D,20120917,000000,25.0128,25.0128,25.0128,25.0128,243.95632893406,0
+FGM.US,D,20120918,000000,24.7712,24.7883,24.7712,24.7883,1158.0072952835,0
+FGM.US,D,20120919,000000,24.8744,24.9412,24.8744,24.924,2776.7046537902,0
+FGM.US,D,20120920,000000,24.518,24.6976,24.4952,24.5926,1628.1205643453,0
+FGM.US,D,20120921,000000,24.8428,24.8839,24.3882,24.3959,35373.667695438,0
+FGM.US,D,20120924,000000,24.3137,24.3481,24.2822,24.3137,2082.5284903427,0
+FGM.US,D,20120926,000000,23.6031,23.6356,23.5878,23.6127,13205.052448568,0
+FGM.US,D,20120927,000000,23.6031,23.9374,23.6031,23.9374,9808.5102551684,0
+FGM.US,D,20120928,000000,23.6919,23.6919,23.5926,23.6585,1148.5840894449,0
+FGM.US,D,20121002,000000,24.1007,24.1007,24.0864,24.0864,1420.8100358949,0
+FGM.US,D,20121003,000000,24.223,24.223,24.2144,24.2144,2390.3532144054,0
+FGM.US,D,20121004,000000,24.372,24.4617,24.2563,24.4369,1827.054909828,0
+FGM.US,D,20121005,000000,24.8352,24.8352,24.7789,24.7789,1052.2579853164,0
+FGM.US,D,20121008,000000,24.2392,24.2392,24.2144,24.2144,286.88426664348,0
+FGM.US,D,20121011,000000,24.3404,24.6011,24.3318,24.518,11358.104104191,0
+FGM.US,D,20121012,000000,24.6327,24.6327,24.4703,24.4703,10324.692530552,0
+FGM.US,D,20121015,000000,24.4952,24.4952,24.4292,24.4876,973.7312699943,0
+FGM.US,D,20121016,000000,24.754,24.754,24.754,24.754,981.06043009103,0
+FGM.US,D,20121017,000000,24.9412,25.1064,24.8839,25.1064,2330.6729107606,0
+FGM.US,D,20121018,000000,25.0902,25.0902,25.0902,25.0902,167.52365935386,0
+FGM.US,D,20121019,000000,24.818,24.818,24.7444,24.7444,1297.2613371214,0
+FGM.US,D,20121022,000000,25.3319,25.3319,24.9593,24.9593,888.92241744641,0
+FGM.US,D,20121023,000000,24.7979,24.7979,24.4207,24.4207,2082.5284903427,0
+FGM.US,D,20121024,000000,24.4035,24.4035,24.3959,24.3959,364.36395909464,0
+FGM.US,D,20121025,000000,24.4531,24.5276,24.4531,24.5276,930.80333228488,0
+FGM.US,D,20121102,000000,24.9822,25.0826,24.9822,25.0826,374.83418780426,0
+FGM.US,D,20121106,000000,25.1456,25.1456,25.1456,25.1456,364.36395909464,0
+FGM.US,D,20121108,000000,24.4207,24.4876,24.4207,24.4617,1200.935232993,0
+FGM.US,D,20121109,000000,24.3404,24.3404,24.2563,24.2563,1142.3019522191,0
+FGM.US,D,20121114,000000,24.223,24.223,24.0616,24.0616,488.95968073907,0
+FGM.US,D,20121116,000000,23.7331,23.7331,23.7331,23.7331,120.40763016059,0
+FGM.US,D,20121119,000000,24.3318,24.3318,24.3318,24.3318,243.95632893406,0
+FGM.US,D,20121123,000000,25.1456,25.1456,25.1456,25.1456,120.40763016059,0
+FGM.US,D,20121127,000000,25.3137,25.3137,25.2029,25.2029,334.00029583676,0
+FGM.US,D,20121128,000000,25.0902,25.3137,25.0902,25.3137,488.95968073907,0
+FGM.US,D,20121129,000000,25.5677,25.5677,25.4541,25.4703,981.06043009103,0
+FGM.US,D,20121130,000000,25.7731,25.8619,25.7731,25.8619,444.98472015869,0
+FGM.US,D,20121203,000000,25.838,25.8457,25.838,25.8457,6864.2819420243,0
+FGM.US,D,20121204,000000,25.8791,25.8791,25.8791,25.8791,1962.1208601821,0
+FGM.US,D,20121205,000000,26.0815,26.0815,25.9364,25.9861,535.02868706139,0
+FGM.US,D,20121206,000000,26.0576,26.0576,26.0319,26.0405,7930.1512246633,0
+FGM.US,D,20121207,000000,25.8304,25.9517,25.7798,25.9517,2495.0555015015,0
+FGM.US,D,20121210,000000,26.0166,26.0166,26.0013,26.0013,694.17616344755,0
+FGM.US,D,20121211,000000,26.2897,26.3681,26.2897,26.328,3154.6799102073,0
+FGM.US,D,20121212,000000,26.5324,26.5324,26.5324,26.5324,393.68059948157,0
+FGM.US,D,20121213,000000,26.4827,26.5496,26.4741,26.5496,563.29830457735,0
+FGM.US,D,20121214,000000,26.6059,26.7588,26.6059,26.7024,1578.9104894101,0
+FGM.US,D,20121217,000000,26.8504,26.8504,26.8017,26.8017,1115.0793575741,0
+FGM.US,D,20121218,000000,27.0634,27.242,27.0634,27.2238,625.07265396408,0
+FGM.US,D,20121219,000000,27.4788,27.5505,27.4702,27.4702,612.50837951254,0
+FGM.US,D,20121221,000000,27.113,27.113,27.113,27.113,149.72427054751,0
+FGM.US,D,20121224,000000,27.2324,27.3624,27.1465,27.1465,694.17616344755,0
+FGM.US,D,20121226,000000,27.2324,27.2324,27.2324,27.2324,243.95632893406,0
+FGM.US,D,20121228,000000,27.0061,27.0558,27.0061,27.0558,2062.6350557944,0
+FGM.US,D,20121231,000000,27.2229,27.3385,27.1933,27.3385,923.47417218814,0
+FGM.US,D,20130102,000000,27.7319,27.7893,27.5915,27.6154,2392.4472601473,0
+FGM.US,D,20130104,000000,27.4368,27.6756,27.4368,27.667,2797.6451112094,0
+FGM.US,D,20130107,000000,27.4541,27.5915,27.4541,27.5772,2445.8454265663,0
+FGM.US,D,20130108,000000,27.2822,27.3059,27.1542,27.3059,859.60577705949,0
+FGM.US,D,20130109,000000,27.4788,27.5505,27.4702,27.5362,8249.4932003066,0
+FGM.US,D,20130110,000000,28.0022,28.0902,27.7893,28.0902,5262.3369494531,0
+FGM.US,D,20130111,000000,27.943,28.0577,27.8944,28.0175,2083.5755132136,0
+FGM.US,D,20130114,000000,28.0242,28.0491,27.9832,28.0491,1346.4714120566,0
+FGM.US,D,20130116,000000,27.8685,27.8685,27.8685,27.8685,551.78105299677,0
+FGM.US,D,20130117,000000,28.2296,28.2296,28.2037,28.2037,737.10410115698,0
+FGM.US,D,20130118,000000,28.1713,28.1713,27.9183,28.1322,18901.90388947,0
+FGM.US,D,20130122,000000,28.0089,28.0902,27.9755,28.0902,6097.8612004804,0
+FGM.US,D,20130123,000000,28.0729,28.0729,28.0729,28.0729,243.95632893406,0
+FGM.US,D,20130124,000000,28.3843,28.4177,28.3423,28.3423,1201.9822558639,0
+FGM.US,D,20130125,000000,28.602,28.7024,28.4721,28.6852,4602.7125407473,0
+FGM.US,D,20130128,000000,28.6852,28.6852,28.6432,28.6432,80195.669778434,0
+FGM.US,D,20130129,000000,28.6526,28.6938,28.5944,28.6938,4012.1916415249,0
+FGM.US,D,20130130,000000,28.7424,28.8159,28.6794,28.6794,67757.03807141,0
+FGM.US,D,20130131,000000,28.6928,28.8571,28.5858,28.6785,57962.139113564,0
+FGM.US,D,20130201,000000,29.03,29.3518,29.0213,29.2897,13838.5012855,0
+FGM.US,D,20130204,000000,28.9153,28.9153,28.1637,28.1971,9014.8669189795,0
+FGM.US,D,20130205,000000,28.4568,28.4817,28.4568,28.4817,1201.9822558639,0
+FGM.US,D,20130206,000000,28.3194,28.4474,28.3012,28.4254,3138.9745671429,0
+FGM.US,D,20130207,000000,28.5056,28.6432,28.0825,28.2458,36933.73177317,0
+FGM.US,D,20130208,000000,28.5705,28.5705,28.3996,28.5466,12900.368793118,0
+FGM.US,D,20130211,000000,28.7024,28.7024,28.4177,28.497,15554.571771006,0
+FGM.US,D,20130212,000000,28.6603,28.8408,28.6603,28.7988,4242.5366731365,0
+FGM.US,D,20130213,000000,29.2419,29.2419,29.1035,29.1427,90749.660317727,0
+FGM.US,D,20130214,000000,28.7109,28.7109,28.6269,28.7109,1250.1453079282,0
+FGM.US,D,20130215,000000,28.7587,28.7587,28.6852,28.7338,2257.3813097932,0
+FGM.US,D,20130219,000000,29.2419,29.3356,29.2419,29.2458,2579.8643540494,0
+FGM.US,D,20130220,000000,29.4416,29.4416,28.9306,28.9306,4471.8346818771,0
+FGM.US,D,20130221,000000,28.1149,28.327,28.1149,28.2782,1620.7914042486,0
+FGM.US,D,20130222,000000,28.497,28.5285,28.4397,28.5056,1710.8353711513,0
+FGM.US,D,20130225,000000,28.3509,29.3442,27.6995,27.6995,1883.5941448599,0
+FGM.US,D,20130226,000000,28.1713,28.1713,28.0825,28.1149,2292.9800874059,0
+FGM.US,D,20130227,000000,28.3012,28.4311,28.3012,28.4311,362.26991335272,0
+FGM.US,D,20130228,000000,28.4607,28.4693,28.3451,28.3451,2084.6225360846,0
+FGM.US,D,20130301,000000,27.838,28.3346,27.838,28.1961,2487.7263414048,0
+FGM.US,D,20130304,000000,27.7969,27.9832,27.7969,27.9832,9808.5102551684,0
+FGM.US,D,20130305,000000,28.2688,28.3346,28.2611,28.3346,3545.219441076,0
+FGM.US,D,20130306,000000,28.2782,28.3833,28.2782,28.3652,5097.9543587121,0
+FGM.US,D,20130307,000000,28.5781,28.6785,28.5781,28.6785,888.92241744641,0
+FGM.US,D,20130308,000000,28.3833,28.4645,28.2353,28.4645,4340.9568230069,0
+FGM.US,D,20130311,000000,28.2955,28.4397,28.2955,28.4311,5080.1549699058,0
+FGM.US,D,20130312,000000,28.6699,28.7501,28.4817,28.5534,4599.5714721344,0
+FGM.US,D,20130313,000000,28.1875,28.3585,28.1875,28.327,3188.1846420781,0
+FGM.US,D,20130314,000000,28.4311,28.5705,28.4311,28.5705,1460.5969049915,0
+FGM.US,D,20130315,000000,28.5781,28.6259,28.5046,28.5362,1487.8194996365,0
+FGM.US,D,20130318,000000,28.0663,28.497,27.9755,28.3423,3365.1315072706,0
+FGM.US,D,20130319,000000,28.2611,28.2611,27.9334,28.0414,6124.0367722545,0
+FGM.US,D,20130320,000000,28.1713,28.1961,28.0816,28.0902,3267.7583802712,0
+FGM.US,D,20130321,000000,27.6393,27.8285,27.6393,27.6985,6740.7332432509,0
+FGM.US,D,20130322,000000,27.7893,27.8199,27.7721,27.8132,4624.7000210375,0
+FGM.US,D,20130325,000000,27.7491,27.7491,27.4053,27.4053,2253.1932183094,0
+FGM.US,D,20130326,000000,27.5839,27.5839,27.4846,27.4999,3734.7305807201,0
+FGM.US,D,20130327,000000,26.8848,27.1283,26.8848,27.0959,4757.6719256496,0
+FGM.US,D,20130328,000000,27.1197,27.2105,27.0052,27.1599,55030.475074872,0
+FGM.US,D,20130401,000000,27.1121,27.2019,27.0624,27.1121,13552.664041727,0
+FGM.US,D,20130402,000000,27.3136,27.37,27.2879,27.3212,778.98501599544,0
+FGM.US,D,20130403,000000,27.3212,27.4196,27.3212,27.4196,899.39264615603,0
+FGM.US,D,20130404,000000,26.8246,27.1283,26.8246,27.1121,7286.2321590219,0
+FGM.US,D,20130405,000000,26.3499,26.6412,26.3499,26.6345,19724.863866046,0
+FGM.US,D,20130408,000000,26.6833,26.6833,26.6833,26.6833,1183.1358441866,0
+FGM.US,D,20130409,000000,26.8752,27.0214,26.604,27.0214,13449.008777501,0
+FGM.US,D,20130410,000000,27.3881,27.4923,27.3881,27.4196,1679.4246850224,0
+FGM.US,D,20130411,000000,27.8199,27.965,27.6899,27.7893,27211.077393422,0
+FGM.US,D,20130412,000000,27.3451,27.4846,27.3451,27.4846,1023.9883678005,0
+FGM.US,D,20130415,000000,26.8419,26.946,26.8333,26.8333,869.02898289814,0
+FGM.US,D,20130416,000000,27.0711,27.3051,27.0711,27.1933,1052.2579853164,0
+FGM.US,D,20130417,000000,26.4006,26.4006,26.2697,26.2697,2057.3999414396,0
+FGM.US,D,20130418,000000,26.3099,26.3099,25.9765,26.0635,5975.3595245779,0
+FGM.US,D,20130419,000000,26.2287,26.2889,26.2191,26.2372,1323.4369088955,0
+FGM.US,D,20130422,000000,26.3595,26.3595,26.3595,26.3595,488.95968073907,0
+FGM.US,D,20130423,000000,26.6604,26.6604,26.5734,26.6116,1538.0765974426,0
+FGM.US,D,20130424,000000,26.9621,27.0281,26.8972,26.9966,3305.4512036258,0
+FGM.US,D,20130425,000000,27.2812,27.2812,26.9966,26.9966,30229.644330404,0
+FGM.US,D,20130426,000000,27.0548,27.1675,27.0357,27.1675,1630.2146100872,0
+FGM.US,D,20130429,000000,27.5352,27.6479,27.4445,27.5582,9104.9108858822,0
+FGM.US,D,20130430,000000,27.7234,27.8877,27.7234,27.7548,1748.5281945059,0
+FGM.US,D,20130501,000000,27.8771,27.8857,27.7807,27.7893,2154.773068439,0
+FGM.US,D,20130502,000000,27.6393,27.7491,27.6393,27.7405,9686.0085792659,0
+FGM.US,D,20130503,000000,28.3346,28.3346,28.2611,28.2611,3922.1476746222,0
+FGM.US,D,20130506,000000,28.2353,28.3012,28.221,28.3012,5495.8230496775,0
+FGM.US,D,20130507,000000,28.5123,28.5123,28.4464,28.4721,2033.3184154075,0
+FGM.US,D,20130508,000000,28.8312,29.0213,28.7979,28.8724,7160.5894145065,0
+FGM.US,D,20130509,000000,28.602,28.602,28.5123,28.5534,1800.879338054,0
+FGM.US,D,20130510,000000,28.3919,28.602,28.3919,28.5695,2279.3687900834,0
+FGM.US,D,20130513,000000,28.3098,28.456,28.3098,28.456,703.59936928621,0
+FGM.US,D,20130514,000000,28.5199,28.5199,28.3986,28.4721,2812.3034314029,0
+FGM.US,D,20130515,000000,28.2028,28.3346,28.2028,28.3346,1624.9794957324,0
+FGM.US,D,20130516,000000,28.3012,28.3833,28.2449,28.2449,4901.1140589713,0
+FGM.US,D,20130517,000000,28.3747,28.5362,28.3499,28.5362,1058.5401225422,0
+FGM.US,D,20130520,000000,28.6689,28.8312,28.5695,28.7014,6402.5448559303,0
+FGM.US,D,20130521,000000,28.7806,29.0213,28.773,29.0213,2267.8515385029,0
+FGM.US,D,20130522,000000,29.1254,29.3442,28.773,28.8159,33261.822564708,0
+FGM.US,D,20130523,000000,28.4893,28.8571,28.4807,28.7415,2581.9583997913,0
+FGM.US,D,20130524,000000,28.5276,28.5276,28.5276,28.5276,122.50167590251,0
+FGM.US,D,20130528,000000,29.1417,29.1417,29.03,29.0691,2549.5006907915,0
+FGM.US,D,20130529,000000,28.9115,28.9192,28.7692,28.8953,2320.2026820509,0
+FGM.US,D,20130530,000000,29.1665,29.3289,28.987,28.987,76337.390498941,0
+FGM.US,D,20130531,000000,28.7205,28.8102,28.602,28.6794,25459.408130303,0
+FGM.US,D,20130603,000000,28.7338,28.881,28.7338,28.881,2867.7956435639,0
+FGM.US,D,20130604,000000,28.8523,28.8523,28.7262,28.7759,33440.863475643,0
+FGM.US,D,20130605,000000,28.4693,28.4693,28.3872,28.3872,1089.950808671,0
+FGM.US,D,20130606,000000,28.4129,28.5848,28.4129,28.5848,773.74990164063,0
+FGM.US,D,20130607,000000,28.752,28.752,28.6336,28.6336,857.51173131756,0
+FGM.US,D,20130610,000000,28.8159,29.03,28.8159,29.03,5757.5787674179,0
+FGM.US,D,20130611,000000,28.5686,28.6603,28.5438,28.6336,1237.5810334766,0
+FGM.US,D,20130612,000000,28.5695,28.5695,28.5457,28.5457,647.06013425428,0
+FGM.US,D,20130613,000000,28.4645,28.6785,28.2525,28.6785,6474.7894340266,0
+FGM.US,D,20130614,000000,28.7835,28.8857,28.6097,28.6097,8456.803728757,0
+FGM.US,D,20130617,000000,28.8485,29.0127,28.773,29.0127,1466.8790422172,0
+FGM.US,D,20130618,000000,29.1035,29.2105,29.1035,29.2105,902.53371476891,0
+FGM.US,D,20130619,000000,29.0615,29.1111,28.9641,28.9641,2405.0115345988,0
+FGM.US,D,20130620,000000,27.8485,27.8877,27.688,27.7721,5801.5537279983,0
+FGM.US,D,20130621,000000,27.0911,27.3127,27.0223,27.3041,15936.735118906,0
+FGM.US,D,20130624,000000,26.4235,26.8485,26.4235,26.5992,34498.356575315,0
+FGM.US,D,20130625,000000,26.8485,26.8666,26.8485,26.8666,2601.8518343396,0
+FGM.US,D,20130626,000000,27.0223,27.157,27.0223,27.0997,12074.26774793,0
+FGM.US,D,20130627,000000,27.5133,27.5133,27.3385,27.3385,1026.0824135424,0
+FGM.US,D,20130701,000000,27.4216,27.5629,27.3385,27.3385,10777.006410808,0
+FGM.US,D,20130702,000000,27.1093,27.1503,26.8666,26.8743,5645.547320225,0
+FGM.US,D,20130703,000000,26.8313,26.9135,26.8313,26.8972,1066.9163055099,0
+FGM.US,D,20130705,000000,26.8743,27.0138,26.6145,26.6145,50746.057486896,0
+FGM.US,D,20130708,000000,27.3528,27.4311,27.3528,27.4216,8627.4684567237,0
+FGM.US,D,20130709,000000,28.3374,28.3374,27.6117,27.645,4328.3925485553,0
+FGM.US,D,20130710,000000,27.4722,27.6794,27.4722,27.6794,821.91295370487,0
+FGM.US,D,20130711,000000,28.3031,28.3031,28.221,28.221,816.67783935006,0
+FGM.US,D,20130712,000000,28.4941,28.4941,28.4941,28.4941,929.75630941391,0
+FGM.US,D,20130716,000000,28.4693,28.4693,28.3451,28.3451,826.10104518871,0
+FGM.US,D,20130717,000000,28.3613,28.4034,28.3613,28.4034,1621.8384271195,0
+FGM.US,D,20130718,000000,28.7205,28.7205,28.7205,28.7205,175.89984232155,0
+FGM.US,D,20130719,000000,28.7692,28.7835,28.6432,28.752,898.34562328507,0
+FGM.US,D,20130722,000000,28.8361,28.9545,28.7922,28.7922,647.06013425428,0
+FGM.US,D,20130723,000000,28.8771,28.9192,28.8265,28.8618,2748.4350362742,0
+FGM.US,D,20130724,000000,29.0768,29.3489,29.0768,29.2572,80979.889908784,0
+FGM.US,D,20130725,000000,29.1035,29.1035,29.1035,29.1035,162.28854499905,0
+FGM.US,D,20130726,000000,29.1933,29.2945,29.0768,29.2429,1779.9388806347,0
+FGM.US,D,20130729,000000,29.2487,29.2572,29.135,29.2487,1141.2549293482,0
+FGM.US,D,20130730,000000,29.1111,29.1111,28.9765,29.029,2252.1461954384,0
+FGM.US,D,20130731,000000,28.8265,29.1111,28.8265,29.1111,1295.1672913795,0
+FGM.US,D,20130801,000000,29.2105,29.3336,29.2105,29.2754,4753.4838341657,0
+FGM.US,D,20130802,000000,29.1933,29.2487,29.1933,29.2009,9499.6385082347,0
+FGM.US,D,20130805,000000,29.2372,29.2372,29.2105,29.2105,446.03174302965,0
+FGM.US,D,20130806,000000,29.0376,29.0376,29.0204,29.0204,1082.6216485743,0
+FGM.US,D,20130807,000000,29.0204,29.0615,29.0204,29.0615,3422.7177651735,0
+FGM.US,D,20130808,000000,29.5829,29.5829,29.4483,29.4569,4372.3675091357,0
+FGM.US,D,20130809,000000,29.562,29.562,29.562,29.562,239.76823745021,0
+FGM.US,D,20130812,000000,29.433,29.5524,29.3833,29.5524,4474.9757504899,0
+FGM.US,D,20130813,000000,29.6584,29.7253,29.6584,29.7253,1679.4246850224,0
+FGM.US,D,20130814,000000,29.7176,29.751,29.6841,29.751,2352.6603910507,0
+FGM.US,D,20130815,000000,29.2105,29.5103,29.2105,29.5103,1090.997831542,0
+FGM.US,D,20130816,000000,29.5103,29.562,29.3585,29.4664,4529.4209397799,0
+FGM.US,D,20130819,000000,29.6259,29.6259,29.2487,29.2487,5042.4621465511,0
+FGM.US,D,20130820,000000,29.4483,29.4932,29.3174,29.3413,4921.0074935196,0
+FGM.US,D,20130821,000000,29.3336,29.4177,29.22,29.4177,2808.1153399191,0
+FGM.US,D,20130822,000000,29.9592,29.9592,29.4846,29.6412,1599.8509468293,0
+FGM.US,D,20130823,000000,29.7415,29.7415,29.7176,29.7176,327.71815861099,0
+FGM.US,D,20130826,000000,29.8523,29.8523,29.6928,29.6928,406.24487393311,0
+FGM.US,D,20130827,000000,29.6498,29.6498,29.0615,29.0691,1225.0167590251,0
+FGM.US,D,20130828,000000,28.602,28.7692,28.602,28.6947,3094.9996065625,0
+FGM.US,D,20130829,000000,28.7444,28.8016,28.5934,28.6259,2474.1150440823,0
+FGM.US,D,20130830,000000,28.5094,28.518,28.3939,28.3939,3283.4637233356,0
+FGM.US,D,20130903,000000,28.518,28.7759,28.4129,28.6259,1058.5401225422,0
+FGM.US,D,20130904,000000,28.3374,28.7922,28.1961,28.7922,5376.4624423879,0
+FGM.US,D,20130905,000000,28.7835,29.0127,28.6699,29.0127,42318.570398526,0
+FGM.US,D,20130906,000000,28.9851,28.9851,28.7922,28.9353,3500.1974576247,0
+FGM.US,D,20130909,000000,29.135,29.1521,29.135,29.135,1767.3746061832,0
+FGM.US,D,20130910,000000,29.9239,29.9239,29.7606,29.9239,2744.2469447904,0
+FGM.US,D,20130911,000000,30.1244,30.2009,30.0824,30.1828,17562.76163751,0
+FGM.US,D,20130912,000000,30.0079,30.3088,30.0079,30.24,4196.4676668142,0
+FGM.US,D,20130913,000000,30.283,30.3565,30.283,30.3565,1082.6216485743,0
+FGM.US,D,20130916,000000,30.9726,30.9812,30.6823,30.6823,11482.699825836,0
+FGM.US,D,20130917,000000,30.6239,30.6899,30.6058,30.6899,3291.8399063033,0
+FGM.US,D,20130918,000000,30.3174,31.2888,30.3174,31.2218,3033.2252571758,0
+FGM.US,D,20130919,000000,31.2381,31.2476,30.8981,30.8981,4892.7378760036,0
+FGM.US,D,20130920,000000,30.709,30.7405,30.5667,30.7176,21678.608543261,0
+FGM.US,D,20130923,000000,30.5992,30.6564,30.5992,30.6564,1729.6817828286,0
+FGM.US,D,20130924,000000,30.6239,30.7577,30.4902,30.4902,37799.619687457,0
+FGM.US,D,20130925,000000,30.7577,30.7815,30.6478,30.7815,3048.9306002402,0
+FGM.US,D,20130926,000000,30.8217,30.8217,30.6994,30.8131,2251.0991725675,0
+FGM.US,D,20130927,000000,30.9391,30.9812,30.8313,30.8313,772.70287876967,0
+FGM.US,D,20130930,000000,30.857,30.857,30.6994,30.7481,1769.4686519251,0
+FGM.US,D,20131001,000000,30.7892,31.112,30.7892,30.964,9528.9551486217,0
+FGM.US,D,20131002,000000,30.9315,30.9391,30.8054,30.9391,12036.574924575,0
+FGM.US,D,20131003,000000,31.1044,31.1044,30.8054,30.8732,7001.4419381203,0
+FGM.US,D,20131004,000000,30.8475,30.9993,30.7892,30.7892,3154.6799102073,0
+FGM.US,D,20131007,000000,30.9907,30.9907,30.7892,30.7968,1902.4405565373,0
+FGM.US,D,20131008,000000,31.2553,31.2553,30.9315,30.9315,1351.7065264114,0
+FGM.US,D,20131009,000000,30.8475,30.8475,30.6746,30.6899,2215.5003949548,0
+FGM.US,D,20131010,000000,31.1904,31.388,31.1388,31.388,1321.3428631536,0
+FGM.US,D,20131011,000000,31.4052,31.4052,31.2639,31.4052,2019.707118085,0
+FGM.US,D,20131014,000000,31.347,31.3537,31.347,31.3537,457.54899461023,0
+FGM.US,D,20131015,000000,32.3795,32.3795,31.3537,31.3785,2019.707118085,0
+FGM.US,D,20131016,000000,31.5141,31.6154,31.4386,31.5313,6691.5231683157,0
+FGM.US,D,20131017,000000,31.8054,31.9525,31.8054,31.8054,13966.238075757,0
+FGM.US,D,20131018,000000,32.0203,32.2609,32.0203,32.2027,980.01340722007,0
+FGM.US,D,20131021,000000,32.7682,32.7682,32.2209,32.3546,5048.7442837769,0
+FGM.US,D,20131022,000000,32.7682,32.8369,32.623,32.7204,2256.3342869223,0
+FGM.US,D,20131023,000000,32.7624,32.7624,32.5456,32.6459,2886.6420552412,0
+FGM.US,D,20131024,000000,32.8035,32.9964,32.7624,32.8369,17215.150044351,0
+FGM.US,D,20131025,000000,33.0785,33.0785,32.7853,32.9037,3405.9653992381,0
+FGM.US,D,20131028,000000,32.8369,32.8369,32.729,32.7949,1037.599665123,0
+FGM.US,D,20131029,000000,32.6459,32.7682,32.6296,32.7204,6624.5137045741,0
+FGM.US,D,20131030,000000,33.0366,33.0442,32.8436,32.8952,5764.9079275147,0
+FGM.US,D,20131031,000000,32.5112,32.6383,32.5112,32.6383,5892.644717772,0
+FGM.US,D,20131101,000000,32.454,32.454,32.3546,32.4453,998.85981889738,0
+FGM.US,D,20131104,000000,32.7624,32.7624,32.5542,32.6955,2143.2558168584,0
+FGM.US,D,20131105,000000,32.4128,32.5112,32.3956,32.4634,27760.764400676,0
+FGM.US,D,20131106,000000,33.2687,33.2687,32.5867,32.7624,17319.852331447,0
+FGM.US,D,20131107,000000,32.6869,32.7376,32.1807,32.2209,33653.409118449,0
+FGM.US,D,20131108,000000,32.0375,32.2609,32.0375,32.2609,35147.510755311,0
+FGM.US,D,20131111,000000,32.5379,32.5867,32.5036,32.5294,1055.3990539293,0
+FGM.US,D,20131112,000000,32.5542,32.5542,32.305,32.3956,7246.4452899253,0
+FGM.US,D,20131113,000000,32.1721,32.5542,32.1139,32.5542,6126.1308179964,0
+FGM.US,D,20131114,000000,32.6383,32.6459,32.4042,32.5704,11017.821671129,0
+FGM.US,D,20131115,000000,32.9468,32.9468,32.7682,32.8952,5485.3528209679,0
+FGM.US,D,20131118,000000,33.2963,33.2963,32.9123,32.9535,6570.0685152841,0
+FGM.US,D,20131119,000000,33.1444,33.2285,33.0699,33.1291,1925.4750596984,0
+FGM.US,D,20131120,000000,33.2027,33.2027,32.8035,32.8035,3459.3635656572,0
+FGM.US,D,20131121,000000,32.7853,32.8436,32.7041,32.8292,2937.9461759183,0
+FGM.US,D,20131122,000000,33.0213,33.0852,32.963,33.0785,3041.6014401435,0
+FGM.US,D,20131125,000000,32.9707,33.1368,32.9707,33.1101,2756.8112192419,0
+FGM.US,D,20131126,000000,33.302,33.3106,33.1865,33.2963,3021.7080055952,0
+FGM.US,D,20131127,000000,33.4081,33.4262,33.2781,33.3994,5292.700612711,0
+FGM.US,D,20131129,000000,33.8579,33.8579,33.6994,33.6994,1552.7349176361,0
+FGM.US,D,20131202,000000,33.9267,33.9267,33.5771,33.6898,48147.34672117,0
+FGM.US,D,20131203,000000,33.3173,33.3173,33.1444,33.1444,9464.039730622,0
+FGM.US,D,20131204,000000,33.0785,33.0785,32.7624,33.0699,1581.004535152,0
+FGM.US,D,20131205,000000,33.2361,33.2438,33.2103,33.2103,1339.1422519599,0
+FGM.US,D,20131206,000000,33.3908,33.451,33.3908,33.4348,32368.712055779,0
+FGM.US,D,20131209,000000,33.7729,33.7729,33.5829,33.6431,4597.4774263924,0
+FGM.US,D,20131210,000000,33.3498,33.6258,33.3498,33.5016,3669.8151627205,0
+FGM.US,D,20131211,000000,33.3106,33.4682,33.3106,33.4348,3352.5672328191,0
+FGM.US,D,20131212,000000,33.302,33.302,33.1865,33.2199,2684.5666411456,0
+FGM.US,D,20131213,000000,32.9535,33.1034,32.9123,33.0948,2778.7986995321,0
+FGM.US,D,20131216,000000,33.4931,33.4931,33.3994,33.4176,2727.494578855,0
+FGM.US,D,20131217,000000,33.4262,33.5102,33.3345,33.4587,8715.4183778845,0
+FGM.US,D,20131218,000000,33.6,34.1512,33.4778,33.8512,12265.872933315,0
+FGM.US,D,20131219,000000,33.7586,33.875,33.5829,33.8254,328218.63554331,0
+FGM.US,D,20131220,000000,34.0002,34.0843,33.875,33.9191,70154.720445912,0
+FGM.US,D,20131223,000000,34.3584,34.3584,34.0565,34.3421,162998.42650557,0
+FGM.US,D,20131224,000000,34.4978,34.5484,34.408,34.4739,21239.905960328,0
+FGM.US,D,20131226,000000,34.6497,34.7738,34.4978,34.7738,4179.7153008788,0
+FGM.US,D,20131227,000000,34.7576,34.8063,34.5752,34.6793,8337.4431214673,0
+FGM.US,D,20131230,000000,34.6974,34.9572,34.6974,34.9572,10444.053137843,0
+FGM.US,D,20131231,000000,35.0059,35.1253,34.94,35.0651,8285.0919779193,0
+FGM.US,D,20140102,000000,33.9907,34.1091,33.8923,34.0002,47273.082623917,0
+FGM.US,D,20140103,000000,33.9362,34.2027,33.8923,34.0165,75366.800297559,0
+FGM.US,D,20140106,000000,34.1569,34.1664,34.1349,34.1349,11674.305011222,0
+FGM.US,D,20140107,000000,34.2257,34.2257,34.0757,34.1435,6503.0590515426,0
+FGM.US,D,20140108,000000,34.2428,34.2743,34.0165,34.0165,12385.233540605,0
+FGM.US,D,20140109,000000,34.0757,34.2514,34.0757,34.218,6863.2349191534,0
+FGM.US,D,20140110,000000,34.5819,34.6974,34.4663,34.6411,15022.684152557,0
+FGM.US,D,20140113,000000,34.8502,34.8502,34.1664,34.3087,304233.43561532,0
+FGM.US,D,20140114,000000,34.0843,34.6889,34.0843,34.6889,29270.571380603,0
+FGM.US,D,20140115,000000,34.8589,35.0241,34.791,35.0059,60046.761649649,0
+FGM.US,D,20140116,000000,34.9171,35.0651,34.8589,35.0651,23775.795353796,0
+FGM.US,D,20140117,000000,34.8502,34.8722,34.5819,34.6411,26651.967180327,0
+FGM.US,D,20140121,000000,35.0059,35.0059,34.6974,34.7738,48734.72655178,0
+FGM.US,D,20140122,000000,34.8502,34.899,34.749,34.833,19797.108444142,0
+FGM.US,D,20140123,000000,35.0422,35.0919,34.94,35.0059,13576.745567759,0
+FGM.US,D,20140124,000000,34.3765,34.4338,34.0165,34.0499,11113.100752386,0
+FGM.US,D,20140127,000000,33.8426,33.984,33.4348,33.6,109462.05306756,0
+FGM.US,D,20140128,000000,34.1005,34.2514,34.0928,34.2514,13943.203572596,0
+FGM.US,D,20140129,000000,33.5523,33.8254,33.4864,33.6497,9932.0589539419,0
+FGM.US,D,20140130,000000,33.8254,33.8254,33.4262,33.8178,8752.0641783681,0
+FGM.US,D,20140131,000000,33.3842,33.4434,33.2027,33.2963,6867.4230106372,0
+FGM.US,D,20140203,000000,33.2781,33.4081,32.8674,32.8674,8218.0825141777,0
+FGM.US,D,20140204,000000,33.2867,33.2867,32.9774,33.0785,112621.96809212,0
+FGM.US,D,20140205,000000,33.2285,33.2438,33.0366,33.2103,15989.086262455,0
+FGM.US,D,20140206,000000,33.9907,34.0757,33.9573,33.9907,5786.8954078048,0
+FGM.US,D,20140207,000000,34.1435,34.4892,34.1349,34.367,11086.925180613,0
+FGM.US,D,20140210,000000,34.4605,34.4815,34.3498,34.3498,2811.2564085319,0
+FGM.US,D,20140211,000000,34.8502,34.9811,34.833,34.94,7157.4483458936,0
+FGM.US,D,20140212,000000,35.0651,35.0651,34.833,34.8426,2442.7043579534,0
+FGM.US,D,20140213,000000,35.1339,35.3813,35.1253,35.3068,18358.499019441,0
+FGM.US,D,20140214,000000,35.5379,35.5722,35.2991,35.4892,4536.7500998767,0
+FGM.US,D,20140218,000000,35.75,35.7814,35.7414,35.7738,4370.2734633938,0
+FGM.US,D,20140219,000000,35.6726,35.7738,35.5332,35.5637,9130.0394347853,0
+FGM.US,D,20140220,000000,35.3164,35.4892,35.3164,35.474,5742.9204472245,0
+FGM.US,D,20140221,000000,35.515,35.7653,35.3889,35.6726,10599.012522745,0
+FGM.US,D,20140224,000000,35.6048,35.8722,35.5885,35.7738,10681.727329551,0
+FGM.US,D,20140225,000000,35.7814,35.7814,35.5236,35.5722,37150.46550746,0
+FGM.US,D,20140226,000000,35.3889,35.4061,35.2572,35.2572,2472.0209983404,0
+FGM.US,D,20140227,000000,35.366,35.3813,35.1998,35.2572,10979.081824904,0
+FGM.US,D,20140228,000000,35.6048,35.8388,35.5971,35.7814,5030.9448949706,0
+FGM.US,D,20140303,000000,34.6583,34.8818,34.516,34.516,9767.6763632009,0
+FGM.US,D,20140304,000000,35.1998,35.3889,35.1998,35.2829,8392.9353336283,0
+FGM.US,D,20140305,000000,35.4138,35.4138,35.2572,35.2925,17213.055998609,0
+FGM.US,D,20140306,000000,35.8464,35.94,35.7136,35.8464,9245.2119505911,0
+FGM.US,D,20140307,000000,35.622,35.622,35.4577,35.5551,26597.521991038,0
+FGM.US,D,20140310,000000,35.2084,35.2991,35.0059,35.2991,5287.4654983562,0
+FGM.US,D,20140311,000000,35.4653,35.4653,35.0498,35.1492,9693.3377393626,0
+FGM.US,D,20140312,000000,34.6497,35.0059,34.6411,34.8235,12074.26774793,0
+FGM.US,D,20140313,000000,35.1578,35.1578,33.9018,34.0002,39669.602534993,0
+FGM.US,D,20140314,000000,34.1569,34.2342,33.9744,34.1435,3543.1253953341,0
+FGM.US,D,20140317,000000,34.218,34.7318,34.218,34.4978,4974.4056599386,0
+FGM.US,D,20140318,000000,34.9238,35.0823,34.9238,35.0737,4467.6465903932,0
+FGM.US,D,20140319,000000,35.3164,35.3164,34.6583,34.6726,8787.6629559808,0
+FGM.US,D,20140320,000000,34.4605,34.6659,34.3765,34.6067,8134.3206845008,0
+FGM.US,D,20140321,000000,34.749,34.7738,34.3163,34.4663,2956.7925875956,0
+FGM.US,D,20140324,000000,34.2027,34.408,33.9105,34.3335,15149.373919944,0
+FGM.US,D,20140325,000000,34.5656,34.7662,34.4605,34.749,17073.801956771,0
+FGM.US,D,20140326,000000,34.8646,34.8646,34.6411,34.7395,7333.3481882151,0
+FGM.US,D,20140327,000000,34.6659,34.7242,34.6497,34.706,5190.0923713567,0
+FGM.US,D,20140328,000000,34.9486,35.0422,34.8646,35.0422,5227.7851947113,0
+FGM.US,D,20140331,000000,35.2246,35.2572,35.1912,35.2419,5017.3335976481,0
+FGM.US,D,20140401,000000,35.5332,35.5971,35.4309,35.5971,7150.1191857969,0
+FGM.US,D,20140402,000000,35.6955,35.75,35.4978,35.5236,13447.961754631,0
+FGM.US,D,20140403,000000,35.4892,35.5551,35.323,35.5379,6473.7424111557,0
+FGM.US,D,20140404,000000,35.7986,35.7986,35.4138,35.5236,6711.416602864,0
+FGM.US,D,20140407,000000,35.2572,35.2572,34.9238,35.174,4231.0194215559,0
+FGM.US,D,20140408,000000,34.4978,34.833,34.4815,34.7738,4027.8969845893,0
+FGM.US,D,20140409,000000,35.1912,35.4978,35.0145,35.4577,8983.4562328507,0
+FGM.US,D,20140410,000000,35.3068,35.3068,34.7738,34.7738,3489.7272289151,0
+FGM.US,D,20140411,000000,34.6497,34.6497,34.3927,34.5246,4724.1671937788,0
+FGM.US,D,20140414,000000,34.0499,34.218,33.9573,34.0318,14284.533028529,0
+FGM.US,D,20140415,000000,33.6898,33.9267,33.2781,33.7729,8044.2767175981,0
+FGM.US,D,20140416,000000,33.8254,34.2829,33.8254,34.2257,298917.70049944,0
+FGM.US,D,20140417,000000,34.7576,34.7576,34.408,34.6315,30274.666313855,0
+FGM.US,D,20140421,000000,34.6411,34.6411,34.4605,34.6411,1686.7538451192,0
+FGM.US,D,20140422,000000,35.0575,35.2246,35.0575,35.174,5195.3274857115,0
+FGM.US,D,20140423,000000,35.1167,35.3068,34.9811,35.1492,2731.6826703389,0
+FGM.US,D,20140424,000000,35.0327,35.2495,34.7738,35.0575,11005.257396677,0
+FGM.US,D,20140425,000000,34.7987,34.8063,34.4739,34.6315,6282.1372257697,0
+FGM.US,D,20140428,000000,34.7576,34.7738,34.367,34.6793,9528.9551486217,0
+FGM.US,D,20140429,000000,34.9171,35.0919,34.8722,34.9639,7835.9191662767,0
+FGM.US,D,20140430,000000,35.0498,35.2657,35.0241,35.2572,4142.0224775241,0
+FGM.US,D,20140501,000000,35.2333,35.3325,35.0498,35.0498,12797.760551764,0
+FGM.US,D,20140502,000000,34.9725,35.1406,34.9324,35.1406,14296.05028011,0
+FGM.US,D,20140505,000000,34.2925,34.9725,34.2925,34.94,6395.2156958335,0
+FGM.US,D,20140506,000000,35.0327,35.0422,34.9324,34.9639,5481.1647294841,0
+FGM.US,D,20140507,000000,35.0145,35.1406,35.0145,35.1406,2396.6353516311,0
+FGM.US,D,20140508,000000,35.4138,35.4138,34.94,34.9725,55984.312910318,0
+FGM.US,D,20140509,000000,35.0737,35.1406,34.8063,34.8914,24990.341884111,0
+FGM.US,D,20140512,000000,35.5885,35.5885,35.2829,35.3583,10952.906253129,0
+FGM.US,D,20140513,000000,35.0575,35.216,34.9639,35.1912,6314.5949347695,0
+FGM.US,D,20140514,000000,35.1406,35.216,35.0327,35.0575,16376.48472471,0
+FGM.US,D,20140515,000000,34.7738,34.9486,34.6583,34.9238,5979.5476160618,0
+FGM.US,D,20140516,000000,34.7242,34.7242,34.3851,34.6411,3552.5486011728,0
+FGM.US,D,20140519,000000,34.9486,34.9725,34.7662,34.8589,4057.2136249763,0
+FGM.US,D,20140520,000000,34.8063,34.8235,34.6497,34.7242,10367.620468262,0
+FGM.US,D,20140521,000000,34.9725,35.109,34.8589,35.0919,20608.551169138,0
+FGM.US,D,20140522,000000,34.9725,34.9725,34.8914,34.8914,9364.5725578807,0
+FGM.US,D,20140523,000000,35.1406,35.1578,35.0823,35.1578,3092.9055608206,0
+FGM.US,D,20140527,000000,35.7814,35.7814,35.6296,35.6802,10260.824135424,0
+FGM.US,D,20140528,000000,35.8302,35.8302,35.5885,35.7414,25854.135752655,0
+FGM.US,D,20140529,000000,35.6879,35.8072,35.6802,35.7814,19685.076996949,0
+FGM.US,D,20140530,000000,35.8722,35.9486,35.79,35.9486,13619.673505468,0
+FGM.US,D,20140602,000000,35.8884,35.9237,35.7814,35.8722,11892.085768382,0
+FGM.US,D,20140603,000000,35.664,35.7566,35.6554,35.6802,13989.272578918,0
+FGM.US,D,20140604,000000,35.6554,35.7232,35.6296,35.7051,9677.6323962982,0
+FGM.US,D,20140605,000000,35.6467,36.0231,35.6467,36.0145,25261.520807691,0
+FGM.US,D,20140606,000000,36.2046,36.302,36.0718,36.1119,26404.869782781,0
+FGM.US,D,20140609,000000,36.0584,36.1377,36.0059,36.1052,11605.201501738,0
+FGM.US,D,20140610,000000,36.0489,36.0584,35.8302,35.9696,18877.822363438,0
+FGM.US,D,20140611,000000,35.7318,35.7814,35.366,35.4653,14358.871652367,0
+FGM.US,D,20140612,000000,35.5885,35.6467,35.5236,35.5379,7785.6620684706,0
+FGM.US,D,20140613,000000,35.2743,35.2743,35.1167,35.1827,12142.324234542,0
+FGM.US,D,20140616,000000,35.216,35.3411,35.1827,35.216,21114.263215812,0
+FGM.US,D,20140617,000000,35.3164,35.366,35.216,35.366,8084.0635866946,0
+FGM.US,D,20140618,000000,35.4978,35.7653,35.4395,35.6554,5161.8227538408,0
+FGM.US,D,20140619,000000,35.8464,35.8464,35.6296,35.6296,6920.8211770563,0
+FGM.US,D,20140620,000000,35.7318,35.7738,35.6391,35.7738,6770.0498836378,0
+FGM.US,D,20140623,000000,35.5379,35.5379,35.2925,35.4816,342735.60764918,0
+FGM.US,D,20140624,000000,35.4271,35.6869,35.2666,35.2944,140001.61616776,0
+FGM.US,D,20140625,000000,35.1568,35.258,35.1243,35.1998,296177.64164614,0
+FGM.US,D,20140626,000000,35.3087,35.3087,34.7853,35.217,7804.5084801479,0
+FGM.US,D,20140627,000000,35.1998,35.2944,35.1912,35.2848,51117.750606088,0
+FGM.US,D,20140630,000000,35.2944,35.3258,35.2944,35.3182,1718.164531248,0
+FGM.US,D,20140701,000000,35.663,35.6792,35.4529,35.5532,9892.2720848453,0
+FGM.US,D,20140702,000000,35.494,35.62,35.494,35.5446,6748.0624033476,0
+FGM.US,D,20140703,000000,35.7414,35.918,35.7414,35.8321,7728.0758105677,0
+FGM.US,D,20140707,000000,35.4854,35.4854,35.217,35.3517,114419.70636156,0
+FGM.US,D,20140708,000000,34.8675,34.8856,34.6974,34.8675,8031.7124431465,0
+FGM.US,D,20140709,000000,34.6803,34.8675,34.6803,34.8541,26224.781848975,0
+FGM.US,D,20140710,000000,34.0747,34.3116,34.0747,34.2275,9415.8766785578,0
+FGM.US,D,20140711,000000,34.1578,34.2686,34.1263,34.2686,7975.1732081146,0
+FGM.US,D,20140714,000000,34.4386,34.5131,34.4386,34.4787,3164.103116046,0
+FGM.US,D,20140715,000000,34.3622,34.3622,34.1951,34.2361,2384.0710771796,0
+FGM.US,D,20140716,000000,34.5227,34.5809,34.4787,34.5809,5342.9577105171,0
+FGM.US,D,20140717,000000,34.3116,34.4568,34.1005,34.1005,5704.1806009989,0
+FGM.US,D,20140718,000000,33.942,34.1951,33.942,34.1951,10297.469935908,0
+FGM.US,D,20140721,000000,33.7948,33.813,33.7184,33.813,7931.1982475342,0
+FGM.US,D,20140722,000000,33.898,33.9238,33.898,33.898,1292.0262227666,0
+FGM.US,D,20140723,000000,34.0394,34.2122,33.942,33.9983,12711.904676345,0
+FGM.US,D,20140724,000000,34.1435,34.1769,34.0394,34.1769,4353.5210974584,0
+FGM.US,D,20140725,000000,33.8044,33.8474,33.5523,33.5694,29528.13900686,0
+FGM.US,D,20140728,000000,33.389,33.389,33.1626,33.3221,24233.344348406,0
+FGM.US,D,20140729,000000,33.4912,33.6096,33.3307,33.3307,3703.3198945912,0
+FGM.US,D,20140730,000000,33.1712,33.2132,32.9515,33.1368,33014.725167162,0
+FGM.US,D,20140731,000000,32.9515,32.9515,32.2247,32.2247,35078.407245827,0
+FGM.US,D,20140801,000000,32.1158,32.2419,31.9945,32.0719,13117.102527407,0
+FGM.US,D,20140804,000000,32.0719,32.1407,31.8541,32.0623,11357.057081321,0
+FGM.US,D,20140805,000000,31.7863,31.8026,31.4205,31.4558,14576.652409528,0
+FGM.US,D,20140806,000000,31.2945,31.4205,31.218,31.3384,6801.4605697666,0
+FGM.US,D,20140807,000000,31.2266,31.2266,31.0499,31.0652,18334.417493409,0
+FGM.US,D,20140808,000000,31.1502,31.4826,31.1502,31.4826,3025.8960970791,0
+FGM.US,D,20140811,000000,31.6173,31.8541,31.6173,31.7099,6219.315853512,0
+FGM.US,D,20140812,000000,31.751,31.751,31.4301,31.4654,4153.5397291047,0
+FGM.US,D,20140813,000000,31.7348,31.7605,31.6679,31.7605,7044.3698758297,0
+FGM.US,D,20140814,000000,31.9773,32.0041,31.9047,31.9688,45502.566949121,0
+FGM.US,D,20140815,000000,32.0986,32.1664,31.6842,31.8446,5965.9363187393,0
+FGM.US,D,20140818,000000,31.515,32.0719,31.515,32.0719,26772.374810488,0
+FGM.US,D,20140819,000000,32.1903,32.2754,32.1903,32.2562,4800.599863359,0
+FGM.US,D,20140820,000000,31.9945,32.09,31.9945,32.0719,2634.3095433394,0
+FGM.US,D,20140821,000000,32.1578,32.2562,32.1492,32.1492,23842.804817538,0
+FGM.US,D,20140822,000000,32.0719,32.1158,31.9133,32.09,9938.3410911676,0
+FGM.US,D,20140825,000000,32.2658,32.3613,32.2658,32.3174,14408.081727302,0
+FGM.US,D,20140826,000000,32.4205,32.4969,32.2754,32.3689,14058.376088401,0
+FGM.US,D,20140827,000000,32.4377,32.5112,32.3938,32.4453,31036.898963915,0
+FGM.US,D,20140828,000000,32.0384,32.1664,32.0384,32.0986,15654.038943747,0
+FGM.US,D,20140829,000000,31.9133,31.9286,31.7863,31.878,11092.160294967,0
+FGM.US,D,20140902,000000,32.1063,32.1063,31.9945,32.029,6411.9680617689,0
+FGM.US,D,20140903,000000,32.6898,32.6898,32.4291,32.4701,32692.242122905,0
+FGM.US,D,20140904,000000,32.3011,32.3011,32.0719,32.0986,10411.595428842,0
+FGM.US,D,20140905,000000,32.2562,32.3852,32.2562,32.3852,6575.3036296389,0
+FGM.US,D,20140908,000000,32.2466,32.2466,32.0384,32.09,3642.5925680755,0
+FGM.US,D,20140909,000000,31.9133,32.0117,31.9133,31.9945,2922.2408328539,0
+FGM.US,D,20140910,000000,32.029,32.029,31.794,31.9047,4043.6023276538,0
+FGM.US,D,20140911,000000,31.8026,31.8446,31.7185,31.8273,12878.381312828,0
+FGM.US,D,20140912,000000,31.6842,31.8685,31.5399,31.5934,6436.049587801,0
+FGM.US,D,20140915,000000,31.515,31.5752,31.4826,31.5399,2684.5666411456,0
+FGM.US,D,20140916,000000,31.474,31.5562,31.2945,31.5466,12818.701009183,0
+FGM.US,D,20140917,000000,31.6011,31.6173,31.3776,31.3776,7428.6272694727,0
+FGM.US,D,20140918,000000,31.5399,31.5838,31.5399,31.5656,2704.4600756939,0
+FGM.US,D,20140919,000000,31.5838,31.5838,31.3871,31.4472,27121.033426519,0
+FGM.US,D,20140922,000000,31.2763,31.2763,31.1159,31.2524,4151.4456833628,0
+FGM.US,D,20140923,000000,30.9707,30.9707,30.7004,30.7682,8473.5560946923,0
+FGM.US,D,20140924,000000,30.7262,30.7501,30.5151,30.7262,19388.769524467,0
+FGM.US,D,20140925,000000,30.3212,30.3212,30.1655,30.1922,26432.092377426,0
+FGM.US,D,20140926,000000,30.1655,30.2343,30.1589,30.2343,4402.7311723936,0
+FGM.US,D,20140929,000000,30.1655,30.1655,29.8561,29.9717,24028.127865698,0
+FGM.US,D,20140930,000000,29.71,29.9201,29.71,29.8217,10304.799096005,0
+FGM.US,D,20141001,000000,29.4998,29.5151,29.3203,29.3805,91459.541824239,0
+FGM.US,D,20141002,000000,29.3881,29.4138,29.178,29.3356,15667.650241069,0
+FGM.US,D,20141003,000000,29.1521,29.2601,29.0939,29.2601,30022.333801953,0
+FGM.US,D,20141006,000000,29.2697,29.2878,28.9927,29.1607,95708.360634601,0
+FGM.US,D,20141007,000000,29.2783,29.2783,28.8666,28.8666,19918.563097174,0
+FGM.US,D,20141008,000000,28.7873,29.2515,28.6881,29.2515,7227.598878248,0
+FGM.US,D,20141009,000000,29.0184,29.0184,28.2305,28.3317,8164.6843477587,0
+FGM.US,D,20141010,000000,28.1121,28.1121,27.7921,27.8246,10563.413745132,0
+FGM.US,D,20141013,000000,28.1885,28.1885,27.6746,27.6746,65747.801182034,0
+FGM.US,D,20141014,000000,27.901,28.0194,27.7587,27.8924,109409.701924,0
+FGM.US,D,20141015,000000,27.775,27.8007,27.2678,27.8007,51053.882210959,0
+FGM.US,D,20141016,000000,27.3251,27.5811,27.0748,27.4788,39019.401332126,0
+FGM.US,D,20141017,000000,28.1206,28.3652,27.9851,28.2907,7123.9436140228,0
+FGM.US,D,20141020,000000,28.198,28.3404,28.198,28.3404,2439.5632893406,0
+FGM.US,D,20141021,000000,28.6966,28.8666,28.6881,28.8485,94042.547246902,0
+FGM.US,D,20141022,000000,28.8571,28.9612,28.5009,28.5009,36020.727829693,0
+FGM.US,D,20141023,000000,28.9612,29.1111,28.9335,29.0529,4153.5397291047,0
+FGM.US,D,20141024,000000,29.0108,29.0529,28.9612,29.0529,21468.156946197,0
+FGM.US,D,20141027,000000,28.7873,28.8485,28.6346,28.8398,5238.255423421,0
+FGM.US,D,20141028,000000,29.2439,29.2878,29.2028,29.2878,8001.3487798887,0
+FGM.US,D,20141029,000000,29.56,29.5753,29.0605,29.0768,9304.8922542359,0
+FGM.US,D,20141030,000000,28.9612,29.3117,28.9335,29.2439,3842.5739364291,0
+FGM.US,D,20141031,000000,29.5085,29.6689,29.4998,29.5829,14128.526620756,0
+FGM.US,D,20141103,000000,29.473,29.5504,29.3881,29.4998,191470.11943563,0
+FGM.US,D,20141104,000000,29.4636,29.4903,29.3356,29.4377,6734.4511060251,0
+FGM.US,D,20141105,000000,29.4291,29.4998,29.3728,29.4817,5800.5067051273,0
+FGM.US,D,20141106,000000,29.5925,29.6784,29.473,29.5151,7122.8965911519,0
+FGM.US,D,20141107,000000,29.4291,29.5324,29.4224,29.473,3700.1788259783,0
+FGM.US,D,20141110,000000,29.6269,29.6947,29.6269,29.6594,25927.427353623,0
+FGM.US,D,20141111,000000,29.6594,29.8819,29.6594,29.8733,4622.6059752955,0
+FGM.US,D,20141112,000000,29.3881,29.5085,29.3203,29.4377,11503.640283255,0
+FGM.US,D,20141113,000000,29.4817,29.4998,29.4444,29.454,4279.1824736201,0
+FGM.US,D,20141114,000000,29.4444,29.56,29.2028,29.5504,3224.8304425618,0
+FGM.US,D,20141117,000000,29.5504,29.7186,29.5237,29.6851,4855.045052649,0
+FGM.US,D,20141118,000000,30.1742,30.3518,30.1244,30.3116,7543.7997852784,0
+FGM.US,D,20141119,000000,30.4626,30.5323,30.3116,30.4206,52638.027814724,0
+FGM.US,D,20141120,000000,30.3604,30.5982,30.3604,30.5819,44051.393249968,0
+FGM.US,D,20141121,000000,30.8942,30.9191,30.6746,30.7262,89362.355013703,0
+FGM.US,D,20141124,000000,31.0767,31.1216,31.0126,31.1034,8256.8223604033,0
+FGM.US,D,20141125,000000,31.1913,31.3431,31.1913,31.2916,42349.981084655,0
+FGM.US,D,20141126,000000,31.3651,31.4864,31.3651,31.4864,11791.57157277,0
+FGM.US,D,20141128,000000,31.4615,31.4615,31.3269,31.3508,8734.2647895618,0
+FGM.US,D,20141201,000000,31.6965,31.6965,31.5446,31.5446,5693.7103722893,0
+FGM.US,D,20141202,000000,31.3269,31.3919,31.3088,31.3833,14239.511045078,0
+FGM.US,D,20141203,000000,31.4702,31.495,31.41,31.4864,7480.9784130207,0
+FGM.US,D,20141204,000000,31.4358,31.6813,31.4358,31.5895,37537.863969716,0
+FGM.US,D,20141205,000000,31.6154,31.8179,31.6068,31.7911,57028.194712666,0
+FGM.US,D,20141208,000000,31.537,31.537,31.4435,31.4435,5979.5476160618,0
+FGM.US,D,20141209,000000,31.3431,31.3651,31.1636,31.3508,11789.477527028,0
+FGM.US,D,20141210,000000,31.24,31.2486,31.0853,31.1216,3675.0502770753,0
+FGM.US,D,20141211,000000,31.1818,31.2658,31.0222,31.0222,6841.2474388632,0
+FGM.US,D,20141212,000000,31.0126,31.0767,30.6058,30.666,81705.476758361,0
+FGM.US,D,20141215,000000,30.2763,30.7004,30.1073,30.1836,13161.077487987,0
+FGM.US,D,20141216,000000,30.0643,30.793,30.0643,30.4387,17876.868498798,0
+FGM.US,D,20141217,000000,30.4626,30.8255,30.4043,30.6383,71522.132315388,0
+FGM.US,D,20141218,000000,30.8169,31.07,30.8083,31.0461,19039.063885566,0
+FGM.US,D,20141219,000000,30.8083,30.8942,30.666,30.7768,29684.145414632,0
+FGM.US,D,20141222,000000,30.9965,31.112,30.9783,31.0375,10180.20337436,0
+FGM.US,D,20141223,000000,30.9879,31.0767,30.9783,30.9965,7310.313685054,0
+FGM.US,D,20141224,000000,31.0461,31.1464,30.9277,31.0853,8881.8950143674,0
+FGM.US,D,20141226,000000,31.1464,31.2075,31.112,31.1388,7089.3918592811,0
+FGM.US,D,20141229,000000,31.006,31.0614,30.9105,30.9277,32402.216787649,0
+FGM.US,D,20141230,000000,30.9105,30.9105,30.6307,30.6746,10517.344738809,0
+FGM.US,D,20141231,000000,30.7099,30.7099,30.4043,30.4206,14112.821277692,0
+FGM.US,D,20150102,000000,30.4884,30.4884,30.2181,30.3022,20708.018341878,0
+FGM.US,D,20150105,000000,29.8561,29.8561,29.4044,29.5753,39564.900247897,0
+FGM.US,D,20150106,000000,29.5237,29.5409,29.304,29.3356,28916.677650217,0
+FGM.US,D,20150107,000000,29.5085,29.6096,29.3728,29.5753,5171.2459596794,0
+FGM.US,D,20150108,000000,30.0232,30.0997,30.0232,30.0566,2180.948640213,0
+FGM.US,D,20150109,000000,29.7778,29.9382,29.6594,29.9134,45660.667402636,0
+FGM.US,D,20150112,000000,29.9201,29.9717,29.8656,29.9296,7838.0132120186,0
+FGM.US,D,20150113,000000,30.0643,30.0815,29.5409,29.7271,8867.2366941739,0
+FGM.US,D,20150114,000000,29.8035,29.9717,29.7778,29.9048,6711.416602864,0
+FGM.US,D,20150115,000000,29.7778,29.7949,29.6784,29.7635,3935.7589719447,0
+FGM.US,D,20150116,000000,29.7186,30.2945,29.6947,30.2343,17681.075221929,0
+FGM.US,D,20150120,000000,30.5552,30.5552,30.3604,30.4626,3594.4295160112,0
+FGM.US,D,20150121,000000,30.6058,30.6307,30.5819,30.5819,2202.9361205032,0
+FGM.US,D,20150122,000000,30.3365,30.6746,30.3365,30.5647,68324.524467471,0
+FGM.US,D,20150123,000000,30.4626,30.5466,30.4043,30.4559,6586.8208812195,0
+FGM.US,D,20150126,000000,30.8618,31.1464,30.7596,31.1312,19226.480979468,0
+FGM.US,D,20150127,000000,30.9783,31.1034,30.9534,30.9965,3293.9339520452,0
+FGM.US,D,20150128,000000,31.07,31.3355,30.7348,30.7424,16737.707615193,0
+FGM.US,D,20150129,000000,31.1034,31.3651,31.0948,31.3565,7285.1851361509,0
+FGM.US,D,20150130,000000,31.0614,31.0614,30.8169,30.8169,19805.48462711,0
+FGM.US,D,20150202,000000,31.0222,31.3565,30.9783,31.3565,8585.5875418852,0
+FGM.US,D,20150203,000000,31.8742,32.0594,31.8331,32.0356,15741.988864908,0
+FGM.US,D,20150204,000000,31.9019,31.9334,31.7481,31.7481,30658.923707498,0
+FGM.US,D,20150205,000000,31.9019,32.2133,31.9019,32.1721,8498.6846435954,0
+FGM.US,D,20150206,000000,31.7997,31.8179,31.453,31.495,51030.847707798,0
+FGM.US,D,20150209,000000,30.8169,31.1731,30.8169,31.0853,27200.607164712,0
+FGM.US,D,20150210,000000,31.4005,31.5714,31.2735,31.5027,14923.216979816,0
+FGM.US,D,20150211,000000,31.3355,31.5208,31.282,31.4358,145454.51127972,0
+FGM.US,D,20150212,000000,32.1292,32.3746,31.9563,32.3584,14911.699728236,0
+FGM.US,D,20150213,000000,32.2725,32.2725,32.1721,32.1884,7846.3893949863,0
+FGM.US,D,20150217,000000,32.069,32.155,31.9487,32.1292,15314.803533555,0
+FGM.US,D,20150218,000000,32.1951,32.4176,32.1884,32.4081,10852.392057518,0
+FGM.US,D,20150219,000000,32.3909,32.5771,32.3489,32.4348,17785.777509025,0
+FGM.US,D,20150220,000000,32.4348,32.8551,32.3995,32.7386,10946.624115904,0
+FGM.US,D,20150223,000000,32.7959,32.7959,32.5771,32.7128,54353.05127736,0
+FGM.US,D,20150224,000000,32.5351,32.8149,32.5093,32.8054,33026.242418742,0
+FGM.US,D,20150225,000000,32.73,32.899,32.6459,32.7872,10382.278788456,0
+FGM.US,D,20150226,000000,32.5685,32.7041,32.5007,32.5522,29833.86968518,0
+FGM.US,D,20150227,000000,32.4683,32.7547,32.4683,32.6774,15310.615442072,0
+FGM.US,D,20150302,000000,32.7777,32.8054,32.6717,32.8054,6624.5137045741,0
+FGM.US,D,20150303,000000,32.6622,32.8321,32.2982,32.4348,137910.71149445,0
+FGM.US,D,20150304,000000,32.1292,32.1817,31.8837,32.1635,27318.920749131,0
+FGM.US,D,20150305,000000,32.2982,32.3154,32.1206,32.239,19280.926168758,0
+FGM.US,D,20150306,000000,31.9171,31.9487,31.7309,31.7663,6507.2471430264,0
+FGM.US,D,20150309,000000,31.7911,31.9649,31.7663,31.8742,5676.9580063539,0
+FGM.US,D,20150310,000000,31.495,31.5303,31.3651,31.4435,11828.217373253,0
+FGM.US,D,20150311,000000,31.495,31.6965,31.495,31.6393,4495.9162079092,0
+FGM.US,D,20150312,000000,31.8742,32.0872,31.8742,32.0872,57838.59041479,0
+FGM.US,D,20150313,000000,31.8924,31.9257,31.7567,31.8837,5913.5851751912,0
+FGM.US,D,20150316,000000,32.5857,32.8809,32.3823,32.7214,9581.3062921697,0
+FGM.US,D,20150317,000000,32.3909,32.3909,32.239,32.3422,9107.0049316241,0
+FGM.US,D,20150318,000000,32.0012,32.7041,31.9841,32.6955,23415.619486185,0
+FGM.US,D,20150319,000000,32.2219,32.3909,32.1464,32.3078,61738.750609123,0
+FGM.US,D,20150320,000000,32.8809,33.2628,32.8321,33.0499,19752.086460691,0
+FGM.US,D,20150323,000000,32.9486,32.9486,32.8627,32.9248,8989.7383700764,0
+FGM.US,D,20150324,000000,32.9926,33.1521,32.9744,33.0499,8753.1112012391,0
+FGM.US,D,20150325,000000,33.2295,33.2295,32.9152,32.9419,23062.772778671,0
+FGM.US,D,20150326,000000,32.324,32.5857,32.324,32.5685,11116.241820999,0
+FGM.US,D,20150327,000000,32.6373,32.7959,32.5943,32.7633,23774.748330925,0
+FGM.US,D,20150330,000000,32.9333,33.0499,32.9333,33.0184,9462.9927077511,0
+FGM.US,D,20150331,000000,32.5943,32.5943,32.4176,32.4424,47787.170853559,0
+FGM.US,D,20150401,000000,32.5685,32.77,32.5609,32.7633,36074.125996111,0
+FGM.US,D,20150402,000000,33.0576,33.1435,32.9831,33.1358,25193.464321079,0
+FGM.US,D,20150406,000000,33.558,33.7519,33.4739,33.516,7332.3011653442,0
+FGM.US,D,20150407,000000,33.2705,33.4033,33.1435,33.1521,94021.606789482,0
+FGM.US,D,20150408,000000,33.3116,33.3202,33.0756,33.1683,31694.429326879,0
+FGM.US,D,20150409,000000,33.3373,33.3526,33.0671,33.2295,134775.92501879,0
+FGM.US,D,20150410,000000,33.3202,33.388,33.2801,33.3612,14782.915915107,0
+FGM.US,D,20150413,000000,33.2628,33.2628,33.0346,33.0756,30987.68888898,0
+FGM.US,D,20150414,000000,33.2534,33.2887,33.2027,33.2534,18451.684054957,0
+FGM.US,D,20150415,000000,33.2027,33.2534,32.9582,33.2209,24321.294269568,0
+FGM.US,D,20150416,000000,33.1091,33.1607,32.8226,33.0184,217903.25883592,0
+FGM.US,D,20150417,000000,32.5771,32.7214,32.3909,32.5685,119106.18073199,0
+FGM.US,D,20150420,000000,32.6774,32.77,32.5685,32.6526,73206.792114765,0
+FGM.US,D,20150421,000000,32.8149,32.9486,32.7633,32.9486,96988.869605787,0
+FGM.US,D,20150422,000000,32.6622,32.73,32.4854,32.6869,59598.635860877,0
+FGM.US,D,20150423,000000,32.366,32.7214,32.3336,32.6717,98050.550796942,0
+FGM.US,D,20150424,000000,32.6526,32.9333,32.5609,32.8388,102661.63952066,0
+FGM.US,D,20150427,000000,33.4033,33.5982,33.2705,33.431,27202.701210453,0
+FGM.US,D,20150428,000000,33.1435,33.2209,32.9486,33.1177,18924.938392632,0
+FGM.US,D,20150429,000000,32.9333,32.9831,32.6039,32.7128,114252.1827022,0
+FGM.US,D,20150430,000000,32.8321,32.8713,32.6459,32.6459,35839.592873016,0
+FGM.US,D,20150501,000000,32.899,32.9926,32.7386,32.9926,27795.316155418,0
+FGM.US,D,20150504,000000,33.1607,33.1607,33.0021,33.0756,44827.23719735,0
+FGM.US,D,20150505,000000,32.9486,32.9486,32.4683,32.4683,44707.876590061,0
+FGM.US,D,20150506,000000,32.5771,32.7462,32.5437,32.6774,13276.250003793,0
+FGM.US,D,20150507,000000,32.7386,32.9248,32.7386,32.8465,47230.154686208,0
+FGM.US,D,20150508,000000,33.4224,33.6574,33.2209,33.5886,37846.735716649,0
+FGM.US,D,20150511,000000,33.3526,33.4826,33.304,33.3612,13955.767847048,0
+FGM.US,D,20150512,000000,33.1865,33.2801,33.1177,33.1521,47128.593467725,0
+FGM.US,D,20150513,000000,33.6249,33.6249,33.2887,33.3297,32643.03204797,0
+FGM.US,D,20150514,000000,33.7834,34.1167,33.7834,34.1071,32879.659216808,0
+FGM.US,D,20150515,000000,33.9048,34.1931,33.8684,34.1845,119313.49126043,0
+FGM.US,D,20150518,000000,33.962,34.175,33.9142,34.0986,40139.715804055,0
+FGM.US,D,20150519,000000,34.1559,34.3431,34.1253,34.2667,63396.187813855,0
+FGM.US,D,20150520,000000,34.0222,34.2428,34.0222,34.133,28029.849278513,0
+FGM.US,D,20150521,000000,33.9964,34.1931,33.9964,34.133,26017.471320525,0
+FGM.US,D,20150522,000000,33.7834,33.9142,33.7089,33.7519,25903.34582759,0
+FGM.US,D,20150526,000000,33.2295,33.2295,32.7547,32.8713,16947.112189385,0
+FGM.US,D,20150527,000000,32.7547,33.2295,32.7547,33.2295,15729.424590456,0
+FGM.US,D,20150528,000000,33.1865,33.2027,32.9152,33.2027,53847.339230685,0
+FGM.US,D,20150529,000000,32.9744,33.1521,32.6622,32.7547,24603.990444727,0
+FGM.US,D,20150601,000000,32.8627,32.8627,32.5093,32.7041,63328.131327242,0
+FGM.US,D,20150602,000000,32.8149,33.1521,32.8149,32.9926,56273.291222703,0
+FGM.US,D,20150603,000000,33.3116,33.4912,33.2887,33.3785,49558.733551226,0
+FGM.US,D,20150604,000000,33.1521,33.2973,32.7777,32.8321,61975.37777796,0
+FGM.US,D,20150605,000000,32.324,32.4683,32.1635,32.2219,58900.271605946,0
+FGM.US,D,20150608,000000,32.1951,32.2906,32.1464,32.2906,16318.898466808,0
+FGM.US,D,20150609,000000,32.0958,32.2458,31.941,32.1635,14004.977921983,0
+FGM.US,D,20150610,000000,32.77,33.0671,32.6869,32.9744,37470.854505974,0
+FGM.US,D,20150611,000000,33.2295,33.2371,32.8894,33.0413,13531.723584308,0
+FGM.US,D,20150612,000000,32.4081,32.7041,32.4081,32.6869,16557.619681387,0
+FGM.US,D,20150615,000000,31.941,32.2037,31.941,32.2037,15020.590106816,0
+FGM.US,D,20150616,000000,32.0441,32.2982,31.9563,32.282,35008.256713473,0
+FGM.US,D,20150617,000000,32.1129,32.1635,31.7739,32.0872,80663.689001753,0
+FGM.US,D,20150618,000000,32.2629,32.9152,32.1206,32.6124,24009.28145402,0
+FGM.US,D,20150619,000000,32.4348,32.4348,32.2133,32.3154,48729.491437424,0
+FGM.US,D,20150622,000000,33.0346,33.2705,33.0021,33.0413,49440.419966807,0
+FGM.US,D,20150623,000000,33.026,33.1769,32.9744,33.0843,24781.984332791,0
+FGM.US,D,20150624,000000,32.6793,32.8837,32.6793,32.7806,40189.972901861,0
+FGM.US,D,20150625,000000,33.047,33.2687,32.8407,33.2008,625799.28783653,0
+FGM.US,D,20150626,000000,33.815,33.815,33.4559,33.5905,6911.3979712176,0
+FGM.US,D,20150629,000000,32.9029,32.9029,32.3479,32.4338,70301.303647846,0
+FGM.US,D,20150630,000000,32.8178,32.8178,32.1999,32.3403,61000.599485094,0
+FGM.US,D,20150701,000000,33.0556,33.218,32.4759,32.5522,28119.893245416,0
+FGM.US,D,20150702,000000,32.5351,32.5609,32.4167,32.5351,23431.32482925,0
+FGM.US,D,20150706,000000,32.0643,32.2601,31.8436,31.9516,8787.6629559808,0
+FGM.US,D,20150707,000000,31.5446,32.0298,31.219,32.0051,67253.420070477,0
+FGM.US,D,20150708,000000,31.4597,31.5017,31.2371,31.2457,34328.738870218,0
+FGM.US,D,20150709,000000,31.9783,32.0824,31.7491,31.8102,194733.68972441,0
+FGM.US,D,20150710,000000,33.0556,33.2438,32.4338,33.2085,106973.27970328,0
+FGM.US,D,20150713,000000,33.0222,33.0633,32.9105,32.9535,67959.113485505,0
+FGM.US,D,20150714,000000,32.9372,32.9974,32.8063,32.9974,127501.21011135,0
+FGM.US,D,20150715,000000,32.7653,32.8656,32.6296,32.7806,22458.640582127,0
+FGM.US,D,20150716,000000,33.0728,33.1578,32.9782,33.047,52959.463836109,0
+FGM.US,D,20150717,000000,32.9707,33.0384,32.9535,33.0136,9724.7484254915,0
+FGM.US,D,20150720,000000,33.2275,33.2275,33.1234,33.133,6093.6731089966,0
+FGM.US,D,20150721,000000,33.006,33.218,33.006,33.1664,40774.211663858,0
+FGM.US,D,20150722,000000,32.7147,32.7988,32.6535,32.7988,17224.573250189,0
+FGM.US,D,20150723,000000,33.047,33.047,32.857,32.8837,44523.600564771,0
+FGM.US,D,20150724,000000,32.7806,32.7806,32.4587,32.5169,31519.576507428,0
+FGM.US,D,20150727,000000,32.3135,32.3135,31.8866,31.9516,118927.13982105,0
+FGM.US,D,20150728,000000,32.1598,32.3479,31.9869,32.3135,123376.98702263,0
+FGM.US,D,20150729,000000,32.0298,32.2877,32.0298,32.1521,44407.381026095,0
+FGM.US,D,20150730,000000,31.7242,31.9516,31.7071,31.92,50969.073358411,0
+FGM.US,D,20150731,000000,32.3728,32.5609,32.2601,32.2791,27885.360122321,0
+FGM.US,D,20150803,000000,32.7471,32.8121,32.5609,32.6535,10354.00917094,0
+FGM.US,D,20150804,000000,32.7309,32.7309,32.4673,32.493,14647.849964753,0
+FGM.US,D,20150805,000000,32.7147,32.7147,32.5857,32.6975,55537.234144417,0
+FGM.US,D,20150806,000000,32.6631,32.7643,32.623,32.6975,31509.106278719,0
+FGM.US,D,20150807,000000,32.493,32.623,32.4415,32.6048,13121.290618891,0
+FGM.US,D,20150810,000000,32.5685,33.0222,32.5685,33.0136,11598.919364512,0
+FGM.US,D,20150811,000000,32.5093,32.5609,32.219,32.3317,115639.48800623,0
+FGM.US,D,20150812,000000,31.8522,32.1178,31.6975,32.1178,99825.254563223,0
+FGM.US,D,20150813,000000,31.92,32.1999,31.92,32.1244,21678.608543261,0
+FGM.US,D,20150814,000000,32.1082,32.2791,32.1082,32.2601,10310.034210359,0
+FGM.US,D,20150817,000000,31.8598,32.091,31.7405,32.091,6560.6453094455,0
+FGM.US,D,20150818,000000,31.92,31.92,31.6975,31.7577,25074.103713788,0
+FGM.US,D,20150819,000000,31.3327,31.4778,31.1512,31.4243,51318.778997312,0
+FGM.US,D,20150820,000000,30.9812,30.9812,30.3757,30.3757,67373.827700638,0
+FGM.US,D,20150821,000000,30.2124,30.5361,29.5657,29.5657,146811.4529205,0
+FGM.US,D,20150824,000000,28.5897,30.0346,28.2849,29.5571,91363.215720111,0
+FGM.US,D,20150825,000000,30.7682,30.7682,29.7854,29.8561,72762.854417478,0
+FGM.US,D,20150826,000000,30.6307,30.6307,30.0166,30.5037,106858.10718747,0
+FGM.US,D,20150827,000000,30.7348,30.7348,30.4272,30.6469,45460.686034283,0
+FGM.US,D,20150828,000000,30.4616,30.5132,30.3565,30.3565,4455.0823159417,0
+FGM.US,D,20150831,000000,30.3661,30.5037,30.3336,30.3757,20268.268736075,0
+FGM.US,D,20150901,000000,29.8561,29.8733,29.5896,29.7768,33507.872939385,0
+FGM.US,D,20150902,000000,30.0576,30.0672,29.7949,29.9821,30934.290722561,0
+FGM.US,D,20150903,000000,30.2209,30.5037,30.1015,30.1187,66669.18130848,0
+FGM.US,D,20150904,000000,29.7004,29.7625,29.6077,29.7433,6443.3787478978,0
+FGM.US,D,20150908,000000,30.5715,30.8264,30.5715,30.8264,113537.06608133,0
+FGM.US,D,20150909,000000,31.0987,31.0987,30.4186,30.4186,52257.958512565,0
+FGM.US,D,20150910,000000,30.8179,31.1063,30.7548,31.0337,11083.784112,0
+FGM.US,D,20150911,000000,30.7596,30.9907,30.6737,30.9907,5859.1399859012,0
+FGM.US,D,20150914,000000,30.7348,30.835,30.6737,30.7501,12654.318418442,0
+FGM.US,D,20150915,000000,30.9124,31.0251,30.8016,31.0079,18282.06634986,0
+FGM.US,D,20150916,000000,31.1349,31.219,31.0155,31.0987,16637.19341958,0
+FGM.US,D,20150917,000000,31.3804,31.6975,31.219,31.5113,14634.23866743,0
+FGM.US,D,20150918,000000,30.7262,30.8713,30.5457,30.581,12418.738272475,0
+FGM.US,D,20150921,000000,29.9143,29.9143,29.5724,29.6841,19682.982951208,0
+FGM.US,D,20150922,000000,28.7702,28.7854,28.3442,28.5056,54013.815867167,0
+FGM.US,D,20150923,000000,28.6536,28.8752,28.6536,28.7224,7368.9469658278,0
+FGM.US,D,20150924,000000,28.3805,28.7463,28.3709,28.7224,45405.193822122,0
+FGM.US,D,20150925,000000,29.0633,29.0633,28.7148,28.8159,126149.50358494,0
+FGM.US,D,20150928,000000,28.4731,28.5409,28.3547,28.4158,14696.013016817,0
+FGM.US,D,20150929,000000,28.3805,28.4903,28.3117,28.4903,22468.063787966,0
+FGM.US,D,20150930,000000,28.8685,28.8685,28.6183,28.7387,30541.65714595,0
+FGM.US,D,20151001,000000,28.73,28.73,28.3623,28.6011,16147.18671597,0
+FGM.US,D,20151002,000000,28.7052,28.8847,28.7052,28.8847,17203.63279277,0
+FGM.US,D,20151005,000000,29.1493,29.1713,29.0137,29.1665,36208.144923595,0
+FGM.US,D,20151006,000000,29.5332,29.5332,29.3031,29.3718,14626.909507334,0
+FGM.US,D,20151007,000000,29.6441,29.6441,29.3442,29.5085,15562.947953973,0
+FGM.US,D,20151008,000000,29.4636,29.8513,29.4636,29.8513,10765.489159228,0
+FGM.US,D,20151009,000000,30.0471,30.0471,29.9,29.9688,8894.4592888189,0
+FGM.US,D,20151012,000000,30.0709,30.0891,30.0032,30.0032,4302.2169767813,0
+FGM.US,D,20151013,000000,29.561,29.6517,29.473,29.5085,27029.942436745,0
+FGM.US,D,20151014,000000,29.6966,29.7214,29.602,29.687,26796.456336521,0
+FGM.US,D,20151015,000000,29.8417,30.0805,29.8255,30.0624,10181.250397231,0
+FGM.US,D,20151016,000000,29.9936,30.0117,29.8771,30.0117,12168.499806316,0
+FGM.US,D,20151019,000000,30.0117,30.0203,29.987,30.0203,1170.5715697351,0
+FGM.US,D,20151020,000000,29.9439,30.0977,29.9439,30.0624,6118.8016578997,0
+FGM.US,D,20151021,000000,30.4148,30.5084,30.2085,30.2085,8777.1927272712,0
+FGM.US,D,20151022,000000,30.3116,30.6431,30.3116,30.5084,7721.7936733419,0
+FGM.US,D,20151023,000000,30.9258,31.07,30.8407,31.0299,5382.7445796137,0
+FGM.US,D,20151026,000000,30.8685,30.942,30.8322,30.9085,5031.9919178415,0
+FGM.US,D,20151027,000000,30.7815,30.7815,30.5266,30.6011,3162.0090703041,0
+FGM.US,D,20151028,000000,30.9611,31.1645,30.5935,30.8589,5265.478018066,0
+FGM.US,D,20151029,000000,30.5762,30.687,30.5084,30.6698,14275.10982269,0
+FGM.US,D,20151030,000000,30.8493,30.9019,30.7386,30.7386,5968.0303644812,0
+FGM.US,D,20151102,000000,31.2018,31.2333,31.1645,31.2247,8157.3551876619,0
+FGM.US,D,20151103,000000,31.0213,31.1388,30.8838,31.0452,22235.624710612,0
+FGM.US,D,20151104,000000,30.8924,30.8924,30.5266,30.6096,9433.6760673641,0
+FGM.US,D,20151105,000000,30.7978,30.7978,30.6345,30.7386,93031.123153552,0
+FGM.US,D,20151106,000000,30.6182,30.6966,30.5323,30.6966,65060.954178684,0
+FGM.US,D,20151109,000000,30.517,30.517,30.2009,30.2763,37839.406556553,0
+FGM.US,D,20151110,000000,30.1407,30.3298,30.1407,30.3022,4214.2670556205,0
+FGM.US,D,20151111,000000,30.4578,30.4578,30.2248,30.3451,19777.215009594,0
+FGM.US,D,20151112,000000,29.9783,30.0805,29.9611,30.0203,15446.728415297,0
+FGM.US,D,20151113,000000,29.8322,29.8322,29.6708,29.7568,18135.483147926,0
+FGM.US,D,20151116,000000,29.8599,30.0624,29.8169,30.0624,14980.803237718,0
+FGM.US,D,20151117,000000,30.1732,30.1732,29.9172,29.9783,7488.3075731175,0
+FGM.US,D,20151118,000000,30.114,30.2677,30.0557,30.2248,184189.12239095,0
+FGM.US,D,20151119,000000,30.5266,30.6268,30.5084,30.5323,154347.92354568,0
+FGM.US,D,20151120,000000,30.5084,30.5084,30.3527,30.3527,22116.264103322,0
+FGM.US,D,20151123,000000,30.3375,30.3375,30.0709,30.2171,12521.34651383,0
+FGM.US,D,20151124,000000,29.8417,30.0471,29.7806,29.9611,18840.129540083,0
+FGM.US,D,20151125,000000,30.242,30.5266,30.2334,30.4635,15212.195292202,0
+FGM.US,D,20151130,000000,31.0538,31.1827,31.0538,31.07,18957.396101631,0
+FGM.US,D,20151201,000000,31.3661,31.3661,31.1312,31.3384,26092.856967234,0
+FGM.US,D,20151202,000000,31.1388,31.1388,30.8838,30.9085,75867.277229879,0
+FGM.US,D,20151203,000000,31.1741,31.2247,30.8838,31.0051,14779.774846494,0
+FGM.US,D,20151204,000000,31.1922,31.5266,31.1922,31.4998,13105.585275826,0
+FGM.US,D,20151207,000000,31.5581,31.6125,31.5581,31.6125,2457.3626781469,0
+FGM.US,D,20151208,000000,31.2151,31.2151,31.0461,31.1388,3536.8432581083,0
+FGM.US,D,20151209,000000,31.2935,31.4043,30.942,31.112,17553.338431672,0
+FGM.US,D,20151210,000000,31.1312,31.1559,31.0126,31.0452,5617.2777027091,0
+FGM.US,D,20151211,000000,30.6011,30.6011,30.3804,30.4053,6552.2691264778,0
+FGM.US,D,20151214,000000,30.452,30.4788,30.2085,30.4053,22307.869288708,0
+FGM.US,D,20151215,000000,30.6698,30.6698,30.5084,30.5266,22586.377372384,0
+FGM.US,D,20151216,000000,30.8493,31.1312,30.517,31.0299,14042.670745338,0
+FGM.US,D,20151217,000000,30.9019,30.9869,30.8924,30.8924,2107.6570392457,0
+FGM.US,D,20151218,000000,30.8685,30.8685,30.6096,30.6096,452868.80237703,0
+FGM.US,D,20151221,000000,31.0365,31.0365,30.7061,30.8322,10765.489159228,0
+FGM.US,D,20151222,000000,30.9019,31.07,30.8064,31.07,53804.411292975,0
+FGM.US,D,20151223,000000,31.0767,31.2686,31.0767,31.2686,5735.5912871277,0
+FGM.US,D,20151224,000000,31.0767,31.3336,31.0767,31.2763,5114.7067246475,0
+FGM.US,D,20151228,000000,31.1932,31.3594,31.1645,31.3451,21672.326406035,0
+FGM.US,D,20151229,000000,31.4129,31.6946,31.4129,31.6039,24795.595630113,0
+FGM.US,D,20151230,000000,31.5676,31.5676,31.3021,31.4129,16491.657240516,0
+FGM.US,D,20151231,000000,31.1435,31.1827,30.8407,30.942,18318.712150345,0
+FGM.US,D,20160104,000000,30.2295,30.2544,29.9268,30.2114,14370.388903949,0
+FGM.US,D,20160105,000000,30.0376,30.0805,29.773,30.0557,60736.749721613,0
+FGM.US,D,20160106,000000,29.3957,29.6594,29.3356,29.6106,15763.976345198,0
+FGM.US,D,20160107,000000,29.0051,29.2668,28.9182,29.0223,47645.822765979,0
+FGM.US,D,20160108,000000,29.2181,29.2181,28.6107,28.6794,24315.012132342,0
+FGM.US,D,20160111,000000,28.9641,28.9965,28.6107,28.8236,33761.252474158,0
+FGM.US,D,20160112,000000,29.327,29.3279,28.9545,29.2448,12069.032633574,0
+FGM.US,D,20160113,000000,29.2429,29.2429,28.4062,28.4568,81221.752191976,0
+FGM.US,D,20160114,000000,28.3451,28.6881,28.3203,28.5409,47587.189485205,0
+FGM.US,D,20160115,000000,27.7062,27.7062,27.3108,27.328,39409.940862995,0
+FGM.US,D,20160119,000000,28.0978,28.3021,27.9689,28.1331,44816.766968641,0
+FGM.US,D,20160120,000000,27.6623,27.6727,27.0644,27.4903,30264.196085146,0
+FGM.US,D,20160121,000000,27.4492,27.8523,27.4492,27.7997,17346.027903221,0
+FGM.US,D,20160122,000000,28.2725,28.3547,28.2019,28.3117,11495.264100288,0
+FGM.US,D,20160125,000000,28.327,28.4062,28.2267,28.2878,42291.347803882,0
+FGM.US,D,20160126,000000,28.6107,28.73,28.5839,28.73,28171.197366093,0
+FGM.US,D,20160127,000000,28.7644,28.8991,28.4731,28.5524,11833.452487609,0
+FGM.US,D,20160128,000000,28.582,28.6287,28.3805,28.3805,16405.801365098,0
+FGM.US,D,20160129,000000,28.3967,28.6794,28.3967,28.6107,307065.63248126,0
+FGM.US,D,20160201,000000,28.6718,28.8991,28.6718,28.859,5541.8920559998,0
+FGM.US,D,20160202,000000,28.5409,28.5409,28.0892,28.0902,64231.712064882,0
+FGM.US,D,20160203,000000,28.3805,28.4979,28.0978,28.4903,67525.646016928,0
+FGM.US,D,20160204,000000,28.1235,28.4158,28.0548,28.3451,11832.405464737,0
+FGM.US,D,20160205,000000,28.3843,28.3967,27.924,27.9602,22685.844545125,0
+FGM.US,D,20160208,000000,27.0052,27.0052,26.6269,26.816,26100.186127331,0
+FGM.US,D,20160209,000000,26.1933,26.9364,26.1933,26.7807,137154.76098162,0
+FGM.US,D,20160210,000000,27.1675,27.3031,27.0118,27.0214,49144.112494325,0
+FGM.US,D,20160211,000000,26.9011,27.0214,26.7893,26.9679,59451.005636071,0
+FGM.US,D,20160212,000000,26.9774,27.0739,26.816,27.0739,27440.375402162,0
+FGM.US,D,20160216,000000,27.6852,27.6966,27.3804,27.6537,254095.69841645,0
+FGM.US,D,20160217,000000,27.9622,28.2267,27.9622,28.1579,30730.121262723,0
+FGM.US,D,20160218,000000,28.4922,28.5476,28.3709,28.4158,13393.516565341,0
+FGM.US,D,20160219,000000,28.1598,28.3203,28.0834,28.3021,25349.470728851,0
+FGM.US,D,20160222,000000,28.4474,28.6011,28.4474,28.5963,4850.8569611652,0
+FGM.US,D,20160223,000000,28.4062,28.4062,28.2086,28.2343,55558.174601836,0
+FGM.US,D,20160224,000000,27.626,27.9689,27.4512,27.9106,34359.102533477,0
+FGM.US,D,20160225,000000,28.2955,28.3623,28.1837,28.3499,5666.4877776443,0
+FGM.US,D,20160226,000000,28.6135,28.6135,28.3967,28.4387,6542.8459206391,0
+FGM.US,D,20160229,000000,28.3671,28.5762,28.3671,28.4301,22802.064083802,0
+FGM.US,D,20160301,000000,29.2056,29.5696,29.2056,29.5696,53615.947176202,0
+FGM.US,D,20160302,000000,29.2266,29.2907,29.1149,29.2859,11356.01005845,0
+FGM.US,D,20160303,000000,29.453,29.6498,29.453,29.6498,2020.7541409559,0
+FGM.US,D,20160304,000000,29.8389,30.0117,29.8389,29.9,6248.6324938989,0
+FGM.US,D,20160307,000000,29.4636,29.9096,29.4636,29.8255,8758.3463155939,0
+FGM.US,D,20160308,000000,29.5925,29.5925,29.2429,29.2429,9059.8889024309,0
+FGM.US,D,20160309,000000,29.3356,29.3356,29.157,29.2085,16111.587938357,0
+FGM.US,D,20160310,000000,29.413,29.413,28.859,29.1072,30400.30905837,0
+FGM.US,D,20160311,000000,29.9134,30.242,29.9134,30.242,14617.486301495,0
+FGM.US,D,20160314,000000,30.3384,30.3976,30.3384,30.3976,1092.044854413,0
+FGM.US,D,20160315,000000,30.1216,30.242,30.1216,30.1922,31236.880332269,0
+FGM.US,D,20160316,000000,30.3298,30.8838,30.3298,30.7815,31909.069015426,0
+FGM.US,D,20160317,000000,30.6698,30.8407,30.6698,30.816,23755.901919248,0
+FGM.US,D,20160318,000000,30.8322,30.9697,30.8226,30.9085,2823.8206829835,0
+FGM.US,D,20160321,000000,30.7147,30.7147,30.5323,30.6096,12836.500397989,0
+FGM.US,D,20160322,000000,30.4731,30.6698,30.4731,30.6058,7721.7936733419,0
+FGM.US,D,20160323,000000,30.7577,30.7662,30.6115,30.6135,42560.432681719,0
+FGM.US,D,20160324,000000,30.3222,30.4234,30.2954,30.4234,1354.8475950243,0
+FGM.US,D,20160328,000000,30.5418,30.5418,30.4492,30.518,4822.5873436492,0
+FGM.US,D,20160329,000000,30.2869,30.9363,30.2869,30.9363,19039.063885566,0
+FGM.US,D,20160330,000000,31.2954,31.5695,31.2954,31.4768,12228.180109961,0
+FGM.US,D,20160331,000000,31.4406,31.515,31.2868,31.2868,46679.420656082,0
+FGM.US,D,20160401,000000,30.9888,31.3184,30.9067,31.2868,15759.788253715,0
+FGM.US,D,20160404,000000,31.3537,31.3537,31.0872,31.2028,12829.171237893,0
+FGM.US,D,20160405,000000,30.4492,30.4902,30.3222,30.39,9147.8388235916,0
+FGM.US,D,20160406,000000,30.6803,30.816,30.6536,30.816,2927.4759472087,0
+FGM.US,D,20160407,000000,30.4492,30.4492,30.1589,30.2181,11011.539533903,0
+FGM.US,D,20160408,000000,30.7405,30.7415,30.6717,30.7242,4064.542785073,0
+FGM.US,D,20160411,000000,31.0967,31.0967,30.7329,30.7481,14321.178829013,0
+FGM.US,D,20160412,000000,30.8083,31.0136,30.6985,30.9917,4137.8343860403,0
+FGM.US,D,20160413,000000,31.347,31.347,31.2266,31.3394,5552.3622847094,0
+FGM.US,D,20160414,000000,31.2878,31.3699,31.2878,31.3603,865.88791428526,0
+FGM.US,D,20160415,000000,31.1493,31.1493,31.0471,31.0633,3849.9030965259,0
+FGM.US,D,20160418,000000,31.0471,31.3317,31.0471,31.2353,100647.16751693,0
+FGM.US,D,20160419,000000,31.7854,31.8761,31.7577,31.8761,1878.3590305051,0
+FGM.US,D,20160420,000000,31.7787,31.8675,31.7663,31.7834,55612.619791127,0
+FGM.US,D,20160421,000000,31.5599,31.6459,31.4234,31.4759,51625.556698504,0
+FGM.US,D,20160422,000000,31.4472,31.4768,31.2868,31.4186,14200.771198852,0
+FGM.US,D,20160426,000000,31.5284,31.5284,31.3192,31.3537,8471.4620489504,0
+FGM.US,D,20160427,000000,31.9783,31.9783,31.7663,31.9191,29526.044961118,0
+FGM.US,D,20160428,000000,31.7481,31.901,31.7481,31.8675,2691.8958012423,0
+FGM.US,D,20160429,000000,31.8589,31.8589,31.6631,31.7834,13595.591979436,0
+FGM.US,D,20160502,000000,31.92,32.0557,31.92,32.048,1793.5501779572,0
+FGM.US,D,20160503,000000,31.8341,31.8341,31.389,31.4234,9102.8168401403,0
+FGM.US,D,20160504,000000,31.071,31.0967,30.9105,30.944,7877.8000811152,0
+FGM.US,D,20160505,000000,30.8246,30.8503,30.7481,30.7787,5017.3335976481,0
+FGM.US,D,20160506,000000,31.0633,31.1397,31.0318,31.0872,17481.093853575,0
+FGM.US,D,20160509,000000,31.0318,31.0318,31.0318,31.0318,322.48304425618,0
+FGM.US,D,20160510,000000,31.1846,31.3394,31.1846,31.3317,4680.1922331984,0
+FGM.US,D,20160511,000000,31.2735,31.3451,31.1941,31.1941,1924.4280368274,0
+FGM.US,D,20160512,000000,31.347,31.347,30.7748,30.9879,7289.3732276348,0
+FGM.US,D,20160513,000000,30.6823,30.6985,30.5676,30.5676,4911.5842876809,0
+FGM.US,D,20160516,000000,30.5772,30.7978,30.5772,30.7166,11050.279380129,0
+FGM.US,D,20160517,000000,30.5943,30.5943,30.3718,30.4329,6254.9146311247,0
+FGM.US,D,20160518,000000,30.6507,30.7892,30.5094,30.559,25396.586758045,0
+FGM.US,D,20160519,000000,30.5113,30.5113,30.3852,30.4998,10896.367018097,0
+FGM.US,D,20160520,000000,30.8341,30.8771,30.7739,30.8685,1442.7975161851,0
+FGM.US,D,20160523,000000,30.7242,30.963,30.7242,30.963,4164.0099578143,0
+FGM.US,D,20160524,000000,30.9975,31.071,30.9975,31.071,997.81279602642,0
+FGM.US,D,20160525,000000,31.3231,31.3231,31.3231,31.3231,125.64274451539,0
+FGM.US,D,20160526,000000,31.7395,31.7395,31.6058,31.6258,3262.5232659164,0
+FGM.US,D,20160527,000000,31.4415,31.5571,31.4406,31.5189,4327.3455256844,0
+FGM.US,D,20160531,000000,31.4501,31.5007,31.389,31.4358,3478.2099773345,0
+FGM.US,D,20160601,000000,31.4176,31.5399,31.4062,31.5122,22581.142258029,0
+FGM.US,D,20160602,000000,31.5505,31.6546,31.5437,31.6393,2460.5037467598,0
+FGM.US,D,20160603,000000,31.6316,31.9028,31.6316,31.9028,6300.983637447,0
+FGM.US,D,20160606,000000,31.9439,32.0184,31.9439,32.0184,1497.2427054751,0
+FGM.US,D,20160607,000000,32.3728,32.4491,32.3565,32.3728,2938.9931987893,0
+FGM.US,D,20160608,000000,32.3899,32.3928,32.3317,32.3584,3372.4606673674,0
+FGM.US,D,20160609,000000,31.8092,31.9104,31.8092,31.8589,4323.1574342005,0
+FGM.US,D,20160610,000000,31.1235,31.1235,30.7348,30.7395,13695.059152178,0
+FGM.US,D,20160613,000000,30.4062,30.5227,30.2591,30.3308,3924.2417203641,0
+FGM.US,D,20160614,000000,29.8523,29.8523,29.6355,29.7224,2264.71046989,0
+FGM.US,D,20160615,000000,30.0299,30.2257,29.9879,30.1493,4516.8566653284,0
+FGM.US,D,20160616,000000,29.5171,30.1073,29.5171,30.1073,13011.35321744,0
+FGM.US,D,20160617,000000,30.3126,30.5074,30.2677,30.5074,15397.518340362,0
+FGM.US,D,20160620,000000,31.4845,31.4845,31.3699,31.3699,3053.1186917241,0
+FGM.US,D,20160621,000000,31.2906,31.4835,31.2772,31.4607,51854.854707245,0
+FGM.US,D,20160622,000000,31.6268,31.6316,31.4854,31.5446,21516.319998261,0
+FGM.US,D,20160623,000000,31.9611,32.4482,31.9611,32.4482,9932.0589539419,0
+FGM.US,D,20160624,000000,30.1283,30.2219,29.6345,29.6345,7095.6739965069,0
+FGM.US,D,20160627,000000,28.7195,28.7434,28.1933,28.5954,82998.550003998,0
+FGM.US,D,20160628,000000,29.0805,29.22,28.9172,29.2105,8835.8260080451,0
+FGM.US,D,20160629,000000,29.6602,29.6602,29.3824,29.6096,14382.9531784,0
+FGM.US,D,20160630,000000,29.8933,30.0758,29.6345,29.9468,13556.852133211,0
+FGM.US,D,20160701,000000,30.4091,30.4148,30.3365,30.3604,61506.311531769,0
+FGM.US,D,20160705,000000,29.7376,29.7376,29.1933,29.2707,13258.450614987,0
+FGM.US,D,20160706,000000,28.901,29.1321,28.6211,29.0805,31569.833605235,0
+FGM.US,D,20160707,000000,29.2887,29.2974,28.9172,29.048,13587.215796469,0
+FGM.US,D,20160708,000000,29.6183,29.7119,29.5142,29.6096,7936.433361889,0
+FGM.US,D,20160711,000000,30.2563,30.4482,30.2353,30.2658,68981.007807564,0
+FGM.US,D,20160712,000000,30.8465,30.8465,30.6737,30.6737,5801.5537279983,0
+FGM.US,D,20160713,000000,30.7358,30.7519,30.6555,30.7147,5765.9549503856,0
+FGM.US,D,20160714,000000,30.9946,31.1226,30.9802,31.0365,18543.822067601,0
+FGM.US,D,20160715,000000,30.8905,30.9162,30.8379,30.9162,1896.1584193115,0
+FGM.US,D,20160718,000000,30.8121,31.0863,30.7864,30.9859,10583.30717968,0
+FGM.US,D,20160719,000000,30.7013,30.7013,30.6106,30.6221,653.34227148005,0
+FGM.US,D,20160720,000000,30.7395,30.9334,30.7395,30.8866,5915.6792209331,0
+FGM.US,D,20160721,000000,30.7519,30.8379,30.7013,30.7987,4883.314670165,0
+FGM.US,D,20160722,000000,30.8197,30.8503,30.7109,30.7109,1226.0637818961,0
+FGM.US,D,20160725,000000,30.8197,30.856,30.8131,30.8293,5534.5628959031,0
+FGM.US,D,20160726,000000,31.1665,31.1665,31.0547,31.1082,5863.328077385,0
+FGM.US,D,20160727,000000,31.2447,31.3995,31.1312,31.3556,4791.1766575203,0
+FGM.US,D,20160728,000000,31.5437,31.6287,31.4539,31.5638,38446.67982171,0
+FGM.US,D,20160729,000000,31.7376,31.8608,31.73,31.8608,1999.8136835367,0
+FGM.US,D,20160801,000000,31.9363,31.9363,31.7376,31.773,1608.227129797,0
+FGM.US,D,20160802,000000,31.497,31.497,31.3995,31.475,1015.6121848328,0
+FGM.US,D,20160803,000000,31.2743,31.325,31.2743,31.325,231.39205448252,0
+FGM.US,D,20160804,000000,31.2572,31.2743,31.2572,31.2743,1219.7816446703,0
+FGM.US,D,20160805,000000,31.5848,31.5848,31.5762,31.5762,866.93493715622,0
+FGM.US,D,20160808,000000,31.6612,31.7557,31.6364,31.6612,3969.2637038155,0
+FGM.US,D,20160809,000000,32.0652,32.3393,32.0652,32.3135,3213.3131909812,0
+FGM.US,D,20160810,000000,32.4922,32.5437,32.4692,32.5007,9335.2559174938,0
+FGM.US,D,20160811,000000,32.751,32.751,32.6745,32.6822,3844.667982171,0
+FGM.US,D,20160812,000000,32.6622,32.6659,32.6412,32.6659,4916.8194020357,0
+FGM.US,D,20160815,000000,32.793,32.8378,32.772,32.772,962.21401841372,0
+FGM.US,D,20160816,000000,32.709,32.7863,32.7032,32.729,6706.1814885091,0
+FGM.US,D,20160817,000000,32.3775,32.709,32.3775,32.6316,1906.6286480211,0
+FGM.US,D,20160818,000000,32.6745,32.8627,32.6745,32.8627,1376.8350753145,0
+FGM.US,D,20160819,000000,32.6745,32.7682,32.5007,32.7443,3583.9592873016,0
+FGM.US,D,20160822,000000,32.4405,32.6412,32.4405,32.5963,2208.171234858,0
+FGM.US,D,20160823,000000,32.9343,32.9343,32.7175,32.7175,925.56821793007,0
+FGM.US,D,20160824,000000,32.6745,32.709,32.5522,32.6908,17205.726838512,0
+FGM.US,D,20160825,000000,32.4577,32.5169,32.3966,32.4244,8051.6058776948,0
+FGM.US,D,20160826,000000,32.5695,32.8455,32.1196,32.1282,16501.080446355,0
+FGM.US,D,20160829,000000,32.2142,32.3795,32.2142,32.3795,577.95662477081,0
+FGM.US,D,20160830,000000,32.4759,32.4836,32.4683,32.4683,1047.0228709616,0
+FGM.US,D,20160831,000000,32.2562,32.2562,32.1731,32.1903,1373.6940067016,0
+FGM.US,D,20160901,000000,32.345,32.475,32.2419,32.4673,31677.676960944,0
+FGM.US,D,20160902,000000,32.6564,32.6564,32.5093,32.5695,15187.066743299,0
+FGM.US,D,20160906,000000,32.7204,32.8531,32.7204,32.8302,6363.8050097047,0
+FGM.US,D,20160907,000000,32.9258,32.9954,32.8378,32.8713,10056.654675586,0
+FGM.US,D,20160908,000000,32.9343,32.9343,32.7032,32.751,7021.3353726686,0
+FGM.US,D,20160909,000000,32.3489,32.3489,31.9363,31.9974,10057.701698457,0
+FGM.US,D,20160912,000000,31.9802,32.345,31.9802,32.3288,5407.8731285167,0
+FGM.US,D,20160913,000000,32.1645,32.1645,31.8426,31.9277,6008.8642564487,0
+FGM.US,D,20160914,000000,31.9888,32.1464,31.9888,32.0509,3683.426460043,0
+FGM.US,D,20160915,000000,32.3107,32.388,32.1827,32.388,2158.9611599228,0
+FGM.US,D,20160916,000000,31.8761,31.9191,31.8073,31.8675,720.35173522159,0
+FGM.US,D,20160919,000000,32.1645,32.1894,32.0652,32.0757,1908.722693763,0
+FGM.US,D,20160920,000000,32.2419,32.2639,32.0327,32.0327,24792.4545615,0
+FGM.US,D,20160921,000000,32.0566,32.4654,32.0308,32.4654,7349.0535312796,0
+FGM.US,D,20160922,000000,33.0699,33.0699,32.8284,32.8284,1239.6750792186,0
+FGM.US,D,20160923,000000,32.6469,32.7251,32.6296,32.6698,2206.0771891161,0
+FGM.US,D,20160926,000000,32.2734,32.2935,32.1721,32.2123,2595.5696971138,0
+FGM.US,D,20160927,000000,31.8063,32.1874,31.8063,32.1196,8470.4150260795,0
+FGM.US,D,20160928,000000,32.2639,32.559,32.2209,32.5428,10987.458007871,0
+FGM.US,D,20160929,000000,32.1263,32.1721,31.815,31.815,8141.6498445975,0
+FGM.US,D,20160930,000000,31.9028,32.4816,31.9028,32.4654,8176.2015993392,0
+FGM.US,D,20161003,000000,32.2027,32.2734,32.1627,32.2313,14503.360808561,0
+FGM.US,D,20161004,000000,32.4998,32.5342,32.3413,32.4816,8403.4055623379,0
+FGM.US,D,20161005,000000,32.473,32.5246,32.4128,32.4262,9365.6195807516,0
+FGM.US,D,20161006,000000,32.3861,32.4033,32.3097,32.3097,33024.148373,0
+FGM.US,D,20161007,000000,32.049,32.049,31.8226,32.0127,6467.4602739299,0
+FGM.US,D,20161010,000000,32.1627,32.2209,32.154,32.154,11630.330050641,0
+FGM.US,D,20161011,000000,32.1196,32.1196,31.6936,31.7806,9154.1209608174,0
+FGM.US,D,20161012,000000,31.6851,31.7204,31.538,31.6097,7252.7274271511,0
+FGM.US,D,20161013,000000,31.3804,31.5542,31.3804,31.4864,19291.396397468,0
+FGM.US,D,20161014,000000,31.8226,31.8226,31.6268,31.6765,9115.3811145918,0
+FGM.US,D,20161017,000000,31.5313,31.5313,31.4425,31.4425,1831.2430013119,0
+FGM.US,D,20161018,000000,31.6507,31.8159,31.6507,31.7118,4877.0325329392,0
+FGM.US,D,20161019,000000,31.772,31.8322,31.7634,31.7977,4282.323542233,0
+FGM.US,D,20161020,000000,32.0213,32.0308,31.8494,31.9783,10856.580149001,0
+FGM.US,D,20161021,000000,31.6421,31.6936,31.6249,31.6936,5952.3250214168,0
+FGM.US,D,20161024,000000,31.6765,31.6936,31.6097,31.6679,10013.726737877,0
+FGM.US,D,20161025,000000,31.5915,31.6421,31.5915,31.6421,952.79081257507,0
+FGM.US,D,20161026,000000,31.5446,31.5446,31.4167,31.495,9544.6604916861,0
+FGM.US,D,20161027,000000,31.4425,31.5313,31.4425,31.4521,1851.1364358601,0
+FGM.US,D,20161028,000000,31.4072,31.5638,31.4072,31.5217,2967.2628163052,0
+FGM.US,D,20161031,000000,31.4253,31.6344,31.3871,31.6344,32637.796933616,0
+FGM.US,D,20161101,000000,31.538,31.538,31.3623,31.3699,39138.761939416,0
+FGM.US,D,20161102,000000,31.2486,31.2486,31.1359,31.1798,3235.3006712714,0
+FGM.US,D,20161103,000000,31.1932,31.2343,31.111,31.1226,4515.8096424574,0
+FGM.US,D,20161104,000000,30.8542,30.8542,30.7548,30.7768,10609.482751454,0
+FGM.US,D,20161107,000000,31.1741,31.1741,31.1741,31.1741,1532.8414830878,0
+FGM.US,D,20161108,000000,31.1922,31.2954,31.1827,31.2343,10409.501383101,0
+FGM.US,D,20161109,000000,30.9745,31.1302,30.8818,31.0681,7604.5271117942,0
+FGM.US,D,20161110,000000,30.5486,30.5486,30.2849,30.3947,14170.407535594,0
+FGM.US,D,20161111,000000,30.4129,30.4129,30.2295,30.2553,7443.2855896661,0
+FGM.US,D,20161114,000000,30.049,30.049,29.8245,29.9268,66020.027128485,0
+FGM.US,D,20161115,000000,30.2916,30.368,30.2381,30.368,32536.235715133,0
+FGM.US,D,20161116,000000,30.1082,30.1684,29.9879,30.0566,9977.0809373932,0
+FGM.US,D,20161117,000000,30.0824,30.1168,29.9268,30.0223,17202.585769899,0
+FGM.US,D,20161118,000000,29.9544,29.9544,29.8245,29.8551,12934.92054786,0
+FGM.US,D,20161121,000000,30.005,30.005,29.8847,29.9956,22811.487289641,0
+FGM.US,D,20161122,000000,30.0223,30.0824,29.9354,30.0824,11765.396000996,0
+FGM.US,D,20161123,000000,29.6498,29.7357,29.5467,29.71,9993.8333033286,0
+FGM.US,D,20161125,000000,29.8847,29.9354,29.8847,29.9,2996.5794566921,0
+FGM.US,D,20161128,000000,29.71,29.71,29.6077,29.6402,12342.305602895,0
+FGM.US,D,20161129,000000,29.7854,29.9611,29.7806,29.8504,9332.1148488809,0
+FGM.US,D,20161130,000000,29.7453,29.8408,29.7357,29.8245,6653.8303449611,0
+FGM.US,D,20161201,000000,29.6679,29.71,29.5896,29.6679,3691.8026430107,0
+FGM.US,D,20161202,000000,29.6402,29.71,29.6077,29.7014,8775.0986815293,0
+FGM.US,D,20161205,000000,30.1607,30.3174,30.1607,30.282,19486.142651466,0
+FGM.US,D,20161206,000000,30.3355,30.4951,30.3355,30.4951,9940.4351369096,0
+FGM.US,D,20161207,000000,30.6899,31.1645,30.6899,31.111,38502.172033872,0
+FGM.US,D,20161208,000000,30.984,30.984,30.8885,30.9583,12894.086655893,0
+FGM.US,D,20161209,000000,30.8465,30.9487,30.8465,30.9487,1578.9104894101,0
+FGM.US,D,20161212,000000,30.9144,31.0003,30.8723,30.9936,77466.081153837,0
+FGM.US,D,20161213,000000,30.9936,31.2772,30.9936,31.2037,10180.20337436,0
+FGM.US,D,20161214,000000,31.2515,31.3231,30.8456,30.8456,8637.9386854333,0
+FGM.US,D,20161215,000000,30.6536,30.7338,30.558,30.709,28738.683762154,0
+FGM.US,D,20161216,000000,30.8188,31.0432,30.8188,30.8589,16172.315264873,0
+FGM.US,D,20161219,000000,31.0279,31.0279,30.836,30.836,16361.826404517,0
+FGM.US,D,20161220,000000,30.922,31.0108,30.9144,30.9144,34397.842379702,0
+FGM.US,D,20161221,000000,31.1559,31.2037,31.1216,31.1827,4354.5681203294,0
+FGM.US,D,20161222,000000,31.2161,31.3135,31.1827,31.1951,6549.1280578649,0
+FGM.US,D,20161223,000000,31.1922,31.3394,31.1922,31.3394,5231.9732861952,0
+FGM.US,D,20161227,000000,31.4521,31.4644,31.3986,31.4521,10404.266268745,0
+FGM.US,D,20161228,000000,31.3394,31.3394,31.0261,31.1741,16138.810533002,0
+FGM.US,D,20161229,000000,31.2954,31.3584,31.282,31.3584,3496.0093661408,0
+FGM.US,D,20161230,000000,31.6268,31.7538,31.4644,31.4788,16026.779085809,0
+FGM.US,D,20170103,000000,31.5313,31.6268,31.4864,31.5542,110719.52753558,0
+FGM.US,D,20170104,000000,31.5446,31.7118,31.5446,31.7118,17842.316744057,0
+FGM.US,D,20170105,000000,32.0566,32.1101,32.0051,32.0069,22864.885456059,0
+FGM.US,D,20170106,000000,31.8494,31.942,31.8322,31.8475,10147.74566536,0
+FGM.US,D,20170109,000000,31.7204,31.7567,31.6936,31.7022,8199.2361025004,0
+FGM.US,D,20170110,000000,31.9506,31.9688,31.7977,31.7977,38267.638910776,0
+FGM.US,D,20170111,000000,31.8933,32.2295,31.8408,32.1263,20248.375301527,0
+FGM.US,D,20170112,000000,32.3354,32.3354,32.0996,32.1359,9026.3841705601,0
+FGM.US,D,20170113,000000,32.2027,32.3174,32.2027,32.3174,33174.919666419,0
+FGM.US,D,20170117,000000,32.1807,32.4119,32.1807,32.3517,16138.810533002,0
+FGM.US,D,20170118,000000,32.24,32.3948,32.2305,32.3354,14771.398663526,0
+FGM.US,D,20170119,000000,32.1721,32.3001,32.1721,32.3001,6197.3283732218,0
+FGM.US,D,20170120,000000,32.5761,32.5943,32.5761,32.5943,1277.3679025732,0
+FGM.US,D,20170123,000000,32.6469,32.7376,32.5761,32.7251,32187.577099102,0
+FGM.US,D,20170124,000000,32.8694,32.9582,32.8522,32.9486,7127.0846826357,0
+FGM.US,D,20170125,000000,33.3402,33.3822,33.2524,33.3555,3111.7519724979,0
+FGM.US,D,20170126,000000,33.2524,33.2524,33.0995,33.0995,69610.268553012,0
+FGM.US,D,20170127,000000,33.218,33.218,33.1044,33.2085,47425.947963078,0
+FGM.US,D,20170130,000000,32.9238,32.9238,32.6984,32.8694,37188.158330814,0
+FGM.US,D,20170131,000000,33.1731,33.1731,32.8369,32.8876,12299.377665186,0
+FGM.US,D,20170201,000000,33.1483,33.1483,32.879,32.984,34678.444509119,0
+FGM.US,D,20170202,000000,33.1387,33.1387,33.0021,33.0528,50004.765294256,0
+FGM.US,D,20170203,000000,33.0528,33.1197,32.9582,33.0528,16268.641369001,0
+FGM.US,D,20170206,000000,32.6898,32.6898,32.3775,32.5083,19632.725853401,0
+FGM.US,D,20170207,000000,32.5236,32.5428,32.4224,32.473,12909.791998957,0
+FGM.US,D,20170208,000000,32.472,32.5638,32.472,32.5504,22072.289142741,0
+FGM.US,D,20170209,000000,32.6296,32.7328,32.623,32.6869,7031.8056013782,0
+FGM.US,D,20170210,000000,32.7471,32.8111,32.707,32.7576,33349.77248587,0
+FGM.US,D,20170213,000000,32.9658,33.0031,32.8876,32.8876,18529.163747408,0
+FGM.US,D,20170214,000000,32.9582,32.9582,32.8016,32.8608,22401.054324223,0
+FGM.US,D,20170215,000000,32.73,33.0031,32.73,32.9935,8529.0483068533,0
+FGM.US,D,20170216,000000,33.0164,33.1387,33.0164,33.1387,15761.882299456,0
+FGM.US,D,20170217,000000,32.898,33.027,32.898,32.984,10544.567333454,0
+FGM.US,D,20170221,000000,33.1044,33.1999,33.0958,33.1999,4881.220624423,0
+FGM.US,D,20170222,000000,33.1044,33.2896,33.0031,33.2896,6143.9302068028,0
+FGM.US,D,20170223,000000,33.2973,33.2973,33.1922,33.1922,2099.280856278,0
+FGM.US,D,20170224,000000,32.6641,32.8198,32.6641,32.793,11832.405464737,0
+FGM.US,D,20170227,000000,32.879,33.0098,32.8522,32.9754,12059.609427735,0
+FGM.US,D,20170228,000000,32.9325,33.0958,32.9325,32.941,3664.5800483657,0
+FGM.US,D,20170301,000000,33.3469,33.5045,33.2448,33.4434,98652.588947746,0
+FGM.US,D,20170302,000000,33.1703,33.2705,33.1646,33.1646,27785.892949579,0
+FGM.US,D,20170303,000000,33.1559,33.4262,33.1225,33.4262,12756.926659796,0
+FGM.US,D,20170306,000000,33.1646,33.2448,33.1483,33.1999,9739.4067456849,0
+FGM.US,D,20170307,000000,33.0604,33.1521,33.0566,33.0566,8335.3490757254,0
+FGM.US,D,20170308,000000,33.0699,33.0699,32.9238,32.9238,56485.836865508,0
+FGM.US,D,20170309,000000,33.1311,33.2973,33.1311,33.2275,23949.601150376,0
+FGM.US,D,20170310,000000,33.3727,33.5312,33.3469,33.4606,9237.8827904943,0
+FGM.US,D,20170313,000000,33.5398,33.5819,33.5217,33.5819,1950.6036086015,0
+FGM.US,D,20170314,000000,33.4796,33.4796,33.3469,33.3727,9695.4317851046,0
+FGM.US,D,20170315,000000,33.4663,33.9534,33.4663,33.9401,10327.833599165,0
+FGM.US,D,20170316,000000,34.0757,34.2562,34.0232,34.2323,32201.188396425,0
+FGM.US,D,20170317,000000,34.1196,34.2562,34.0928,34.2304,4757.6719256496,0
+FGM.US,D,20170320,000000,34.1893,34.1893,33.9467,34.0059,22318.339517418,0
+FGM.US,D,20170321,000000,34.2323,34.2486,33.7194,33.7624,11411.502270611,0
+FGM.US,D,20170322,000000,33.5398,33.7099,33.5045,33.6745,33017.866235774,0
+FGM.US,D,20170323,000000,33.707,33.9878,33.707,33.8617,14373.529972561,0
+FGM.US,D,20170324,000000,34.0002,34.1655,34.0002,34.0565,25957.791016881,0
+FGM.US,D,20170327,000000,33.9687,34.0833,33.8923,34.0565,37558.804427135,0
+FGM.US,D,20170328,000000,34.1979,34.3431,34.1884,34.239,2901.3003754346,0
+FGM.US,D,20170329,000000,34.0833,34.2189,34.0833,34.2189,1908.722693763,0
+FGM.US,D,20170330,000000,34.1979,34.2476,34.1091,34.1234,6291.5604316083,0
+FGM.US,D,20170331,000000,34.0833,34.3431,34.0833,34.2562,9520.578965654,0
+FGM.US,D,20170403,000000,34.3784,34.3784,34.0967,34.239,21688.031749099,0
+FGM.US,D,20170404,000000,34.2314,34.2562,34.1024,34.2562,4703.2267363596,0
+FGM.US,D,20170405,000000,34.1367,34.2065,34.0652,34.0652,4372.3675091357,0
+FGM.US,D,20170406,000000,34.005,34.1091,34.005,34.0146,3548.3605096889,0
+FGM.US,D,20170407,000000,33.9677,34.0375,33.9677,34.0375,1114.0323347032,0
+FGM.US,D,20170410,000000,33.9458,34.0222,33.9458,33.9687,4579.6780375861,0
+FGM.US,D,20170411,000000,33.8923,34.1597,33.8856,34.1597,14074.081431466,0
+FGM.US,D,20170412,000000,33.9926,34.1129,33.9372,34.1129,4903.2081047132,0
+FGM.US,D,20170413,000000,33.8054,33.9524,33.8054,33.8397,5984.7827304166,0
+FGM.US,D,20170417,000000,34.0136,34.0824,33.9687,34.0298,7304.0315478282,0
+FGM.US,D,20170418,000000,33.9687,33.9964,33.7968,33.9783,6134.5070009641,0
+FGM.US,D,20170419,000000,34.1005,34.1005,33.9964,34.005,4835.1516181007,0
+FGM.US,D,20170420,000000,34.1979,34.3163,34.1884,34.1884,27071.823351584,0
+FGM.US,D,20170421,000000,34.0136,34.1091,34.005,34.0804,13946.344641209,0
+FGM.US,D,20170424,000000,35.3909,35.6783,35.3909,35.6783,7978.3142767275,0
+FGM.US,D,20170425,000000,35.6248,35.8502,35.5732,35.8502,10155.074825457,0
+FGM.US,D,20170426,000000,35.7394,35.8159,35.7394,35.8149,3926.3357661061,0
+FGM.US,D,20170427,000000,35.5054,35.5628,35.4873,35.5312,2502.3846615983,0
+FGM.US,D,20170428,000000,35.6602,35.7118,35.6077,35.6077,2254.2402411804,0
+FGM.US,D,20170501,000000,35.7394,35.8502,35.7298,35.8502,5473.8355693873,0
+FGM.US,D,20170502,000000,36.0613,36.0613,35.8846,36.026,6201.5164647056,0
+FGM.US,D,20170503,000000,35.8349,35.9037,35.8235,35.8903,9776.0525461686,0
+FGM.US,D,20170504,000000,36.2256,36.5876,36.2256,36.5665,13058.469246634,0
+FGM.US,D,20170505,000000,36.7623,37.2294,36.7623,37.1769,16685.356471644,0
+FGM.US,D,20170508,000000,36.6229,36.685,36.598,36.6086,24798.736698726,0
+FGM.US,D,20170509,000000,36.6401,36.6927,36.493,36.5436,2821.7266372416,0
+FGM.US,D,20170510,000000,36.6315,36.6678,36.5608,36.6449,10274.435432746,0
+FGM.US,D,20170511,000000,36.3965,36.4749,36.2924,36.4749,15669.744286812,0
+FGM.US,D,20170512,000000,36.579,36.768,36.579,36.7537,5229.8792404533,0
+FGM.US,D,20170515,000000,37.0661,37.1148,37.0565,37.1071,7988.7845054371,0
+FGM.US,D,20170516,000000,37.4548,37.5235,37.4032,37.5207,9400.1713354934,0
+FGM.US,D,20170517,000000,37.2771,37.2771,36.8913,36.8913,13930.639298144,0
+FGM.US,D,20170518,000000,36.5445,36.8913,36.5445,36.8913,31266.196972656,0
+FGM.US,D,20170519,000000,37.28,37.4452,37.2647,37.2647,163125.11627295,0
+FGM.US,D,20170522,000000,37.3774,37.577,37.3774,37.5159,18807.671831084,0
+FGM.US,D,20170523,000000,37.5064,37.5856,37.3735,37.3946,10439.865046358,0
+FGM.US,D,20170524,000000,37.3774,37.4872,37.3249,37.4768,6804.6016383795,0
+FGM.US,D,20170525,000000,37.6267,37.6267,37.4548,37.5933,66560.290929901,0
+FGM.US,D,20170526,000000,37.387,37.4872,37.2972,37.4796,9961.3755943288,0
+FGM.US,D,20170530,000000,37.6735,37.6735,37.5503,37.6095,58766.252678462,0
+FGM.US,D,20170531,000000,37.8808,37.8808,37.6878,37.6974,4946.1360424227,0
+FGM.US,D,20170601,000000,37.8979,38.0536,37.8722,38.0536,38442.491730227,0
+FGM.US,D,20170602,000000,38.6696,38.6696,38.4528,38.5885,4346.1919373617,0
+FGM.US,D,20170605,000000,38.4528,38.4528,38.3029,38.4252,26261.42764946,0
+FGM.US,D,20170606,000000,38.217,38.2446,38.13,38.1568,8108.1451127267,0
+FGM.US,D,20170607,000000,38.1911,38.1911,37.94,38.1386,11869.051265221,0
+FGM.US,D,20170608,000000,38.0708,38.0708,37.8187,37.9591,24195.651525052,0
+FGM.US,D,20170609,000000,38.2446,38.2446,38.0002,38.1482,78765.4365367,0
+FGM.US,D,20170612,000000,37.9667,37.9667,37.7842,37.9132,5007.9103918094,0
+FGM.US,D,20170613,000000,38.0374,38.1988,38.0374,38.1663,8383.5121277896,0
+FGM.US,D,20170614,000000,38.4166,38.4385,38.0708,38.2695,7737.4990164063,0
+FGM.US,D,20170615,000000,37.3592,37.449,37.2905,37.4118,8128.038547275,0
+FGM.US,D,20170616,000000,37.6095,37.8645,37.6095,37.7842,5253.9607664854,0
+FGM.US,D,20170619,000000,38.2026,38.2026,38.0459,38.1128,9184.4846240753,0
+FGM.US,D,20170620,000000,38.1004,38.1004,37.7317,37.8187,13492.983738082,0
+FGM.US,D,20170621,000000,37.7403,37.8187,37.7317,37.7842,13501.359921051,0
+FGM.US,D,20170622,000000,37.9132,37.9132,37.7289,37.7652,7565.7872655686,0
+FGM.US,D,20170623,000000,37.6611,37.8979,37.6056,37.8636,7365.805897215,0
+FGM.US,D,20170626,000000,38.2561,38.3803,38.0202,38.0641,35623.906161598,0
+FGM.US,D,20170627,000000,38.0899,38.0899,37.9409,37.9677,72796.359149348,0
+FGM.US,D,20170628,000000,38.2972,38.4509,38.151,38.4509,3482.3980688183,0
+FGM.US,D,20170629,000000,38.1778,38.1778,37.7289,37.8636,39976.380236185,0
+FGM.US,D,20170630,000000,38.0584,38.1061,37.8636,38.0813,13354.776719116,0
+FGM.US,D,20170703,000000,38.1692,38.3315,38.1692,38.2035,2435.3751978567,0
+FGM.US,D,20170705,000000,38.151,38.2035,37.9677,38.1949,15880.195883875,0
+FGM.US,D,20170706,000000,37.9314,38.1864,37.9314,38.1023,7205.6113979578,0
+FGM.US,D,20170707,000000,38.1329,38.2819,38.1329,38.2819,3182.9495277233,0
+FGM.US,D,20170710,000000,38.2991,38.3783,38.2474,38.3268,12823.936123537,0
+FGM.US,D,20170711,000000,38.4232,38.7814,38.4232,38.7241,12964.237188247,0
+FGM.US,D,20170712,000000,38.8979,38.9782,38.8157,38.9686,13673.071671888,0
+FGM.US,D,20170713,000000,39.0115,39.0698,38.8798,39.0698,9987.5511661028,0
+FGM.US,D,20170714,000000,39.0211,39.3888,39.0211,39.3822,31620.090703041,0
+FGM.US,D,20170717,000000,39.2493,39.3296,39.2456,39.2924,2559.9709195011,0
+FGM.US,D,20170718,000000,39.2771,39.3296,39.1797,39.194,6119.8486807706,0
+FGM.US,D,20170719,000000,39.1605,39.2417,39.0918,39.2322,7423.3921551178,0
+FGM.US,D,20170720,000000,39.3669,39.4394,39.2771,39.3296,16672.792197193,0
+FGM.US,D,20170721,000000,38.8712,39.0039,38.7022,38.9686,6250.7265396408,0
+FGM.US,D,20170724,000000,38.6524,38.7556,38.6524,38.7384,6935.4794972497,0
+FGM.US,D,20170725,000000,39.0555,39.0555,38.8539,38.9457,6040.2749425776,0
+FGM.US,D,20170726,000000,39.1959,39.5674,39.1959,39.5073,7847.4364178573,0
+FGM.US,D,20170727,000000,39.5731,39.5731,39.3296,39.4585,9123.7572975595,0
+FGM.US,D,20170728,000000,39.2924,39.3477,39.2771,39.3248,6636.0309561547,0
+FGM.US,D,20170731,000000,39.343,39.5588,39.343,39.5522,1818.6787268603,0
+FGM.US,D,20170801,000000,39.917,40.0469,39.917,39.9599,3641.5455452045,0
+FGM.US,D,20170802,000000,40.2608,40.2608,40.064,40.1978,32559.270218293,0
+FGM.US,D,20170803,000000,40.0546,40.1816,40.0115,40.0975,4262.4301076847,0
+FGM.US,D,20170804,000000,40.1816,40.2179,40.1204,40.1834,9321.6446201713,0
+FGM.US,D,20170807,000000,40.2761,40.3124,40.2322,40.2322,911.95692060757,0
+FGM.US,D,20170808,000000,40.2924,40.301,40.1816,40.1902,6681.0529396061,0
+FGM.US,D,20170809,000000,39.7842,40.1357,39.7842,40.0908,8812.7915048839,0
+FGM.US,D,20170810,000000,39.6639,39.6801,39.4394,39.4872,11149.746552871,0
+FGM.US,D,20170811,000000,39.3888,39.6094,39.3526,39.5006,3990.2041612347,0
+FGM.US,D,20170814,000000,39.9266,40.0115,39.8893,39.8893,2461.5507696308,0
+FGM.US,D,20170815,000000,39.9446,39.9791,39.8205,39.9791,2064.7291015363,0
+FGM.US,D,20170816,000000,40.1902,40.3553,40.1128,40.2427,10110.052842005,0
+FGM.US,D,20170817,000000,40.2427,40.2494,39.8826,39.8826,5253.9607664854,0
+FGM.US,D,20170818,000000,39.9705,40.1385,39.9705,40.0965,8401.311516596,0
+FGM.US,D,20170821,000000,40.0191,40.0985,39.8731,40.0736,3704.3669174622,0
+FGM.US,D,20170822,000000,40.2512,40.3104,40.2512,40.2914,1738.0579657963,0
+FGM.US,D,20170823,000000,40.32,40.4261,40.32,40.4079,1374.7410295726,0
+FGM.US,D,20170824,000000,40.4165,40.4165,40.1978,40.1978,10045.137424006,0
+FGM.US,D,20170825,000000,40.3984,40.7068,40.3984,40.6629,9037.9014221407,0
+FGM.US,D,20170828,000000,40.703,40.7593,40.6897,40.7413,4968.1235227129,0
+FGM.US,D,20170829,000000,40.2427,40.4165,40.2427,40.3306,15823.656648843,0
+FGM.US,D,20170830,000000,40.3984,40.3984,40.32,40.32,3240.5357856262,0
+FGM.US,D,20170831,000000,40.6104,40.7154,40.6104,40.7154,2343.2371852121,0
+FGM.US,D,20170901,000000,40.9151,40.9151,40.8406,40.8501,4175.5272093949,0
+FGM.US,D,20170905,000000,40.8568,40.9255,40.5244,40.6629,61579.603132736,0
+FGM.US,D,20170906,000000,41.1366,41.2608,41.1204,41.2341,9743.5948371688,0
+FGM.US,D,20170907,000000,41.6906,41.85,41.682,41.85,3980.7809553961,0
+FGM.US,D,20170908,000000,41.9102,41.9542,41.9102,41.9227,3730.5424892362,0
+FGM.US,D,20170911,000000,42.3945,42.405,42.3257,42.3496,4060.3546935891,0
+FGM.US,D,20170912,000000,42.5425,42.5425,42.4728,42.533,4107.4707227824,0
+FGM.US,D,20170913,000000,42.2007,42.2007,42.0678,42.0678,3297.0750206581,0
+FGM.US,D,20170914,000000,42.0574,42.1815,42.0392,42.1815,4935.6658137131,0
+FGM.US,D,20170915,000000,42.2684,42.3324,42.1519,42.2904,2589.2875598881,0
+FGM.US,D,20170918,000000,42.4757,42.5063,42.298,42.3945,5603.6664053866,0
+FGM.US,D,20170919,000000,42.5664,42.6294,42.5196,42.6218,6531.3286690586,0
+FGM.US,D,20170920,000000,42.5865,42.7268,42.2904,42.3677,55539.328190159,0
+FGM.US,D,20170921,000000,42.2799,42.5005,42.2799,42.4757,8610.7160907883,0
+FGM.US,D,20170922,000000,42.5053,42.66,42.5053,42.5884,7901.8816071473,0
+FGM.US,D,20170925,000000,42.2436,42.2436,41.9064,41.959,3692.8496658816,0
+FGM.US,D,20170926,000000,41.8883,41.8883,41.6753,41.8128,3388.1660104318,0
+FGM.US,D,20170927,000000,41.5426,41.7985,41.5263,41.7641,6322.9711177372,0
+FGM.US,D,20170928,000000,41.8262,42.0201,41.8262,41.9876,4494.8691850382,0
+FGM.US,D,20170929,000000,42.1185,42.3763,42.1185,42.3763,3507.5266177214,0
+FGM.US,D,20171002,000000,42.404,42.404,42.2254,42.2254,6827.6361415407,0
+FGM.US,D,20171003,000000,42.3763,42.4394,42.3496,42.404,34212.519331542,0
+FGM.US,D,20171004,000000,42.5263,42.6027,42.4489,42.4757,9535.2372858474,0
+FGM.US,D,20171005,000000,42.4318,42.4671,42.341,42.341,13158.983442245,0
+FGM.US,D,20171006,000000,42.0831,42.235,42.0831,42.2073,3365.1315072706,0
+FGM.US,D,20171009,000000,42.2607,42.2607,42.1472,42.1652,2333.8139793734,0
+FGM.US,D,20171010,000000,42.4318,42.6237,42.4318,42.5979,4571.3018546184,0
+FGM.US,D,20171011,000000,42.9523,43.0058,42.8367,43.0058,4529.4209397799,0
+FGM.US,D,20171012,000000,43.1652,43.1748,43.042,43.0687,15488.609330135,0
+FGM.US,D,20171013,000000,43.086,43.1222,42.8902,42.8902,5562.8325134191,0
+FGM.US,D,20171016,000000,43.042,43.0593,43.0144,43.0363,1616.6033127647,0
+FGM.US,D,20171017,000000,42.9599,43.0239,42.8968,43.0239,8097.6748840171,0
+FGM.US,D,20171018,000000,43.2722,43.361,43.2101,43.361,11095.30136358,0
+FGM.US,D,20171019,000000,42.7039,42.8815,42.66,42.8815,3573.489058592,0
+FGM.US,D,20171020,000000,42.5884,42.6772,42.5349,42.5349,6429.7674505753,0
+FGM.US,D,20171023,000000,42.3945,42.4575,42.3324,42.3677,14589.216683979,0
+FGM.US,D,20171024,000000,42.4757,42.554,42.4394,42.5005,12369.52819754,0
+FGM.US,D,20171025,000000,42.4928,42.4928,42.3324,42.4222,3180.8554819814,0
+FGM.US,D,20171026,000000,42.6953,42.8281,42.6915,42.7211,5879.0334204495,0
+FGM.US,D,20171027,000000,42.7488,42.767,42.66,42.7574,2370.4597798571,0
+FGM.US,D,20171030,000000,42.9981,43.1585,42.9981,43.1585,2542.1715306948,0
+FGM.US,D,20171031,000000,43.3515,43.3515,43.277,43.3343,5563.87953629,0
+FGM.US,D,20171101,000000,43.6801,43.6896,43.575,43.6352,7779.3799312448,0
+FGM.US,D,20171102,000000,43.8319,43.8319,43.6523,43.7335,5606.8074739994,0
+FGM.US,D,20171103,000000,43.8749,43.8749,43.6466,43.6619,3572.442035721,0
+FGM.US,D,20171106,000000,43.6352,43.7966,43.6352,43.7966,11729.797223383,0
+FGM.US,D,20171107,000000,43.6801,43.6801,43.5024,43.5024,2450.0335180502,0
+FGM.US,D,20171108,000000,43.361,43.361,43.2006,43.2541,7875.7060353733,0
+FGM.US,D,20171109,000000,42.9609,42.9609,42.7756,42.8663,8870.3777627868,0
+FGM.US,D,20171110,000000,42.9093,43.042,42.8405,42.9895,25483.489656335,0
+FGM.US,D,20171113,000000,42.5263,42.8815,42.5263,42.8815,38900.040724837,0
+FGM.US,D,20171114,000000,43.1585,43.3333,43.1042,43.3333,3013.3318226275,0
+FGM.US,D,20171115,000000,42.7488,42.9045,42.6524,42.8186,7729.1228334386,0
+FGM.US,D,20171116,000000,43.2818,43.4804,43.2818,43.4804,3201.7959394006,0
+FGM.US,D,20171117,000000,43.5196,43.5196,43.3802,43.4049,19050.581137147,0
+FGM.US,D,20171120,000000,43.6294,43.6294,43.4498,43.4498,8223.3176285325,0
+FGM.US,D,20171121,000000,43.9093,43.9971,43.9093,43.9732,10923.589612743,0
+FGM.US,D,20171122,000000,44.0792,44.0792,43.5502,43.7068,6752.2504948315,0
+FGM.US,D,20171124,000000,44.6275,44.6342,44.5893,44.6342,919.2860807043,0
+FGM.US,D,20171127,000000,44.6638,44.6638,44.6275,44.6275,1938.0393341499,0
+FGM.US,D,20171128,000000,44.5138,44.6724,44.4566,44.5854,8101.862975501,0
+FGM.US,D,20171129,000000,44.7736,44.7736,44.3735,44.4431,15462.433758361,0
+FGM.US,D,20171130,000000,44.6552,44.9207,44.6552,44.852,16337.744878485,0
+FGM.US,D,20171201,000000,44.5578,44.6275,44.3027,44.6036,7709.2293988904,0
+FGM.US,D,20171204,000000,44.8061,44.8061,44.554,44.6361,17589.984232155,0
+FGM.US,D,20171205,000000,44.4078,44.5683,44.3037,44.3897,2993.4383880793,0
+FGM.US,D,20171206,000000,43.8061,44.0344,43.8061,43.9933,5689.5222808054,0
+FGM.US,D,20171207,000000,44.1155,44.2578,44.1155,44.1729,1597.7569010874,0
+FGM.US,D,20171208,000000,44.3104,44.3352,44.2311,44.3027,7635.9377979231,0
+FGM.US,D,20171211,000000,44.317,44.3677,44.2941,44.3104,83653.98632122,0
+FGM.US,D,20171212,000000,44.106,44.2578,44.0879,44.2398,124879.46484247,0
+FGM.US,D,20171213,000000,44.2484,44.3266,44.0525,44.2578,10257.683066811,0
+FGM.US,D,20171214,000000,44.3887,44.3887,43.9818,44.0086,27837.197070256,0
+FGM.US,D,20171215,000000,44.0974,44.0974,43.9914,44.0612,10130.993299425,0
+FGM.US,D,20171218,000000,44.8968,44.9904,44.8061,44.8061,4145.163546137,0
+FGM.US,D,20171219,000000,45.1442,45.1442,44.9494,45.1356,6214.0807391572,0
+FGM.US,D,20171220,000000,45.1012,45.1012,44.9207,44.9207,18220.292000474,0
+FGM.US,D,20171221,000000,44.9589,45.0984,44.9494,45.02,9660.8800303628,0
+FGM.US,D,20171222,000000,44.9943,45.0276,44.9608,45.0182,3033.2252571758,0
+FGM.US,D,20171226,000000,45.1012,45.1012,45.0096,45.0458,7260.0565872478,0
+FGM.US,D,20171227,000000,45.1805,45.275,45.1805,45.2215,5962.7952501264,0
+FGM.US,D,20171228,000000,45.4173,45.4975,45.4173,45.4718,3877.1256911709,0
+FGM.US,D,20171229,000000,45.5177,45.5606,45.3113,45.4107,9071.4061540114,0
+FGM.US,D,20180102,000000,45.3018,45.7478,45.3018,45.7478,14418.551956012,0
+FGM.US,D,20180103,000000,46.1528,46.3247,46.063,46.3065,16382.766861936,0
+FGM.US,D,20180104,000000,46.9016,47.042,46.8203,46.8738,17555.432477413,0
+FGM.US,D,20180105,000000,47.1651,47.4039,47.1651,47.3791,16340.885947098,0
+FGM.US,D,20180108,000000,47.3791,47.3791,47.2406,47.2626,11218.850062354,0
+FGM.US,D,20180109,000000,47.3696,47.4402,47.1938,47.3791,15668.697263941,0
+FGM.US,D,20180110,000000,47.0763,47.0935,46.8691,46.9446,17130.341191803,0
+FGM.US,D,20180111,000000,47.2884,47.4325,47.2884,47.4325,10666.021986486,0
+FGM.US,D,20180112,000000,47.9292,48.0706,47.742,48.0076,16809.952193289,0
+FGM.US,D,20180116,000000,48.1776,48.2921,48.0171,48.0171,19143.766172662,0
+FGM.US,D,20180117,000000,48.1231,48.3705,47.9283,48.2654,12790.431391667,0
+FGM.US,D,20180118,000000,48.3887,48.5242,48.2482,48.4163,12267.966979057,0
+FGM.US,D,20180119,000000,48.763,48.8433,48.6675,48.7984,13978.802350208,0
+FGM.US,D,20180122,000000,48.7277,48.9464,48.6675,48.9464,16251.889003067,0
+FGM.US,D,20180123,000000,48.8948,49.018,48.807,49.0009,19221.245865113,0
+FGM.US,D,20180124,000000,49.126,49.231,48.6685,48.8623,32094.392063586,0
+FGM.US,D,20180125,000000,49.0907,49.0907,48.2578,48.2921,22455.499513514,0
+FGM.US,D,20180126,000000,48.5424,48.7869,48.5424,48.6808,15713.719247392,0
+FGM.US,D,20180129,000000,48.3887,48.3887,48.0868,48.1872,10846.109920292,0
+FGM.US,D,20180130,000000,47.9904,48.0486,47.8242,47.9378,30179.387232597,0
+FGM.US,D,20180131,000000,48.2845,48.3007,47.9551,47.9551,3610.1348590756,0
+FGM.US,D,20180201,000000,47.5748,47.8576,47.4498,47.7,8257.8693832743,0
+FGM.US,D,20180202,000000,46.9894,46.9942,46.4316,46.4316,29819.211364987,0
+FGM.US,D,20180205,000000,45.8176,46.1356,44.3352,44.4862,41937.454073496,0
+FGM.US,D,20180206,000000,44.5578,45.8615,44.3715,45.8529,39407.846817253,0
+FGM.US,D,20180207,000000,45.4011,45.7296,45.2062,45.3399,19692.406157046,0
+FGM.US,D,20180208,000000,44.9943,44.9943,43.6523,43.6523,27401.635555936,0
+FGM.US,D,20180209,000000,44.0257,44.1194,43.1652,44.0525,16493.751286258,0
+FGM.US,D,20180212,000000,44.317,45.3916,44.317,44.7345,72224.684661803,0
+FGM.US,D,20180213,000000,44.5387,44.6456,44.4776,44.6456,7108.2382709584,0
+FGM.US,D,20180214,000000,45.2531,45.7574,45.2531,45.679,13088.832909891,0
+FGM.US,D,20180215,000000,46.3265,46.3265,45.6065,45.8701,16928.265777707,0
+FGM.US,D,20180216,000000,46.085,46.446,46.0487,46.1986,5998.3940277391,0
+FGM.US,D,20180220,000000,45.6227,45.8329,45.4718,45.5071,16647.66364829,0
+FGM.US,D,20180221,000000,45.4202,45.6982,45.2674,45.2674,9637.8455272017,0
+FGM.US,D,20180222,000000,45.4202,45.4202,45.2741,45.2741,1281.555994057,0
+FGM.US,D,20180223,000000,45.1433,45.446,45.1299,45.2674,74958.461377884,0
+FGM.US,D,20180226,000000,45.5692,45.7115,45.3285,45.5692,83406.888923673,0
+FGM.US,D,20180227,000000,45.277,45.277,44.6724,44.6724,26792.268245037,0
+FGM.US,D,20180228,000000,44.8606,44.8606,44.4613,44.4613,87218.052173973,0
+FGM.US,D,20180301,000000,43.9732,43.9732,43.1748,43.6686,13174.68878531,0
+FGM.US,D,20180302,000000,43.2626,43.4996,43.1318,43.4565,93779.744506289,0
+FGM.US,D,20180305,000000,43.3706,44.0257,43.3706,44,16839.268833676,0
+FGM.US,D,20180306,000000,44.4078,44.595,44.3429,44.5673,23214.591094961,0
+FGM.US,D,20180307,000000,44.5454,44.7269,44.4431,44.7269,6274.808065673,0
+FGM.US,D,20180308,000000,44.9302,44.9302,44.6361,44.6456,10765.489159228,0
+FGM.US,D,20180309,000000,44.5224,44.6189,44.4956,44.6036,26687.565957941,0
+FGM.US,D,20180312,000000,44.8233,44.9741,44.8137,44.9302,5888.4566262881,0
+FGM.US,D,20180313,000000,45.02,45.1528,44.4059,44.5138,12951.672913795,0
+FGM.US,D,20180314,000000,44.7975,44.7975,44.3247,44.4776,11122.523958225,0
+FGM.US,D,20180315,000000,44.4956,44.7622,44.4956,44.616,5972.218455965,0
+FGM.US,D,20180316,000000,44.317,44.595,44.317,44.4174,10387.51390281,0
+FGM.US,D,20180319,000000,44.4613,44.4613,44.3027,44.426,16172.315264873,0
+FGM.US,D,20180320,000000,44.6113,44.7879,44.6036,44.7879,14678.213628011,0
+FGM.US,D,20180321,000000,44.5769,44.8147,44.4776,44.6361,11641.847302222,0
+FGM.US,D,20180322,000000,43.8501,44.064,43.6113,43.6113,12940.155662215,0
+FGM.US,D,20180323,000000,43.7258,43.8596,43.5482,43.5845,33441.910498514,0
+FGM.US,D,20180326,000000,44.0535,44.3639,43.7622,44.3639,26164.05452246,0
+FGM.US,D,20180327,000000,44.1261,44.4632,43.7258,43.895,7271.5738388284,0
+FGM.US,D,20180328,000000,43.5482,43.7699,43.3362,43.5387,10063.983835683,0
+FGM.US,D,20180329,000000,44.1872,44.3543,44.1604,44.3276,4014.2856872668,0
+FGM.US,D,20180402,000000,44.0287,44.0287,43.3085,43.5482,10661.833895002,0
+FGM.US,D,20180403,000000,43.7087,43.8501,43.5845,43.8242,4225.7843072011,0
+FGM.US,D,20180404,000000,43.085,43.7985,43.085,43.7985,11549.709289577,0
+FGM.US,D,20180405,000000,44.3323,44.3582,44.1786,44.1786,4921.0074935196,0
+FGM.US,D,20180406,000000,44.3973,44.3973,44.0449,44.0449,2647.9208406619,0
+FGM.US,D,20180409,000000,44.4431,44.5693,44.3792,44.4183,7583.586654375,0
+FGM.US,D,20180410,000000,45.1375,45.2148,45.0935,45.128,7749.0162679869,0
+FGM.US,D,20180411,000000,45.021,45.1729,44.9092,44.9149,3344.1910498514,0
+FGM.US,D,20180412,000000,45.3485,45.5186,45.3171,45.4756,4332.5806400392,0
+FGM.US,D,20180413,000000,45.4737,45.5778,45.3476,45.3658,2476.2090898242,0
+FGM.US,D,20180416,000000,45.3897,45.3897,45.2865,45.2865,2126.503450923,0
+FGM.US,D,20180417,000000,45.5892,45.8911,45.5625,45.8911,7682.0068042454,0
+FGM.US,D,20180418,000000,45.7755,46.1222,45.7755,46.0248,8790.8040245937,0
+FGM.US,D,20180419,000000,46.1299,46.1299,45.9159,46.104,4291.7467480717,0
+FGM.US,D,20180420,000000,45.6169,45.6781,45.5797,45.6504,13100.350161472,0
+FGM.US,D,20180423,000000,45.4899,45.509,45.295,45.509,2032.2713925365,0
+FGM.US,D,20180424,000000,45.4651,45.4651,45.0047,45.1107,14503.360808561,0
+FGM.US,D,20180425,000000,44.638,44.8443,44.4566,44.7124,9561.4128576215,0
+FGM.US,D,20180426,000000,44.7898,44.9149,44.7718,44.9026,1508.7599570557,0
+FGM.US,D,20180427,000000,45.0096,45.1107,45.0096,45.1107,1210.3584388316,0
+FGM.US,D,20180430,000000,45.0296,45.0869,45.021,45.0296,2233.2997837611,0
+FGM.US,D,20180501,000000,44.872,44.872,44.4632,44.6132,7728.0758105677,0
+FGM.US,D,20180502,000000,45.6313,45.6733,45.509,45.5263,3788.1287471391,0
+FGM.US,D,20180503,000000,45.5712,45.5835,45.384,45.5348,4310.593159749,0
+FGM.US,D,20180504,000000,45.3381,45.5988,45.3381,45.5988,2325.4377964057,0
+FGM.US,D,20180507,000000,45.9513,46.0056,45.8366,45.8366,3011.2377768856,0
+FGM.US,D,20180508,000000,45.5444,45.8633,45.5024,45.8633,4132.5992716855,0
+FGM.US,D,20180509,000000,45.7049,45.8719,45.6857,45.8108,6413.0150846399,0
+FGM.US,D,20180510,000000,45.9513,46.2808,45.9513,46.1834,3146.3037272397,0
+FGM.US,D,20180511,000000,46.2903,46.2903,46.1222,46.1738,6666.3946194126,0
+FGM.US,D,20180514,000000,46.5282,46.5282,46.1174,46.1279,2596.6167199848,0
+FGM.US,D,20180515,000000,45.7143,45.9006,45.7143,45.9006,1509.8069799266,0
+FGM.US,D,20180516,000000,45.6084,45.6963,45.51,45.66,4079.2011052665,0
+FGM.US,D,20180517,000000,45.8366,45.8366,45.7259,45.7411,1023.9883678005,0
+FGM.US,D,20180518,000000,45.553,45.7029,45.4479,45.5712,6554.3631722197,0
+FGM.US,D,20180521,000000,45.998,45.998,45.7498,45.7678,4790.1296346494,0
+FGM.US,D,20180522,000000,45.9866,45.9866,45.8921,45.8921,1576.8164436682,0
+FGM.US,D,20180523,000000,44.8806,45.0392,44.8481,45.0392,16095.882595293,0
+FGM.US,D,20180524,000000,44.8252,44.8252,44.532,44.6208,7279.9500217961,0
+FGM.US,D,20180525,000000,44.4852,44.703,44.4852,44.703,1396.7285098628,0
+FGM.US,D,20180529,000000,43.7622,43.7622,43.1757,43.2741,7203.5173522159,0
+FGM.US,D,20180530,000000,44.0277,44.383,43.9494,44.383,4299.0759081684,0
+FGM.US,D,20180531,000000,44.1872,44.3047,43.8242,44.0191,7665.25443831,0
+FGM.US,D,20180601,000000,44.3113,44.3113,44.0535,44.17,5986.8767761585,0
+FGM.US,D,20180604,000000,44.5597,44.7526,44.4135,44.6132,7159.5423916355,0
+FGM.US,D,20180605,000000,44.7201,44.8271,44.5778,44.6055,3860.3733252355,0
+FGM.US,D,20180606,000000,44.9149,45.3305,44.8892,45.3305,5231.9732861952,0
+FGM.US,D,20180607,000000,45.084,45.084,44.4795,44.4795,3393.4011247866,0
+FGM.US,D,20180608,000000,44.4355,44.6208,44.4355,44.6132,1367.4118694759,0
+FGM.US,D,20180611,000000,44.6132,44.808,44.6132,44.7363,5269.6661095498,0
+FGM.US,D,20180612,000000,44.8902,44.8902,44.5405,44.5778,3626.887225011,0
+FGM.US,D,20180613,000000,45.0649,45.0649,44.9226,44.9226,1838.5721614086,0
+FGM.US,D,20180614,000000,44.871,45.0392,44.871,44.9322,3682.379437172,0
+FGM.US,D,20180615,000000,44.532,44.532,44.2961,44.3448,4673.9100959726,0
+FGM.US,D,20180618,000000,43.7526,44.002,43.7526,44.002,8045.323740469,0
+FGM.US,D,20180619,000000,43.106,43.2388,42.9103,43.2388,4701.1326906177,0
+FGM.US,D,20180620,000000,43.2646,43.4594,43.2197,43.2922,48960.883491907,0
+FGM.US,D,20180621,000000,42.7698,42.7698,42.5063,42.5808,82839.402527612,0
+FGM.US,D,20180622,000000,42.8692,42.9771,42.6065,42.9227,26934.663355488,0
+FGM.US,D,20180625,000000,42.276,42.276,41.9886,42.086,14483.467374012,0
+FGM.US,D,20180626,000000,41.96,42.0497,41.8482,41.8883,22414.665621546,0
+FGM.US,D,20180627,000000,42.0067,42.0956,41.4021,41.4021,12064.844542091,0
+FGM.US,D,20180628,000000,40.7642,40.9896,40.6295,40.9896,7829.637029051,0
+FGM.US,D,20180629,000000,41.4213,41.6906,41.4213,41.4385,16865.444405449,0
+FGM.US,D,20180702,000000,41.1337,41.3305,41.1337,41.3296,5309.4529786463,0
+FGM.US,D,20180703,000000,41.6648,41.7526,41.5826,41.5826,4140.9754546532,0
+FGM.US,D,20180705,000000,42.1948,42.2617,42.1127,42.1854,5335.6285504204,0
+FGM.US,D,20180706,000000,42.3467,42.492,42.3334,42.4661,58794.522295978,0
+FGM.US,D,20180709,000000,42.6161,42.6161,42.5005,42.5635,9859.8143758455,0
+FGM.US,D,20180710,000000,42.766,42.8415,42.6571,42.8415,30800.271795078,0
+FGM.US,D,20180711,000000,42.32,42.3496,41.979,41.979,8367.8067847252,0
+FGM.US,D,20180712,000000,42.1691,42.4251,42.1691,42.4203,8453.6626601441,0
+FGM.US,D,20180713,000000,42.2303,42.4203,42.2303,42.4203,7794.0382514383,0
+FGM.US,D,20180716,000000,42.6792,42.6972,42.6161,42.6972,4959.7473397452,0
+FGM.US,D,20180717,000000,42.8195,43.085,42.8195,42.9962,30476.74172795,0
+FGM.US,D,20180718,000000,43.193,43.2379,43.085,43.1213,4211.1259870076,0
+FGM.US,D,20180719,000000,42.917,43.1748,42.917,43.1118,27327.296932098,0
+FGM.US,D,20180720,000000,43.0497,43.2101,43.0497,43.2101,3545.219441076,0
+FGM.US,D,20180723,000000,43.0583,43.2455,43.0583,43.2455,6311.4538661566,0
+FGM.US,D,20180724,000000,43.8224,43.8224,43.4441,43.4976,26169.289636814,0
+FGM.US,D,20180725,000000,43.383,44.0287,43.2626,44.0287,8497.6376207245,0
+FGM.US,D,20180726,000000,43.8701,43.8758,43.8587,43.8587,3624.7931792691,0
+FGM.US,D,20180727,000000,44.1566,44.1566,43.8224,43.8663,9601.199726718,0
+FGM.US,D,20180730,000000,44.0287,44.0287,43.9112,43.9665,1594.6158324745,0
+FGM.US,D,20180731,000000,44.02,44.02,43.8224,43.8224,2837.431980306,0
+FGM.US,D,20180801,000000,43.5454,43.66,43.4623,43.4929,13998.695784757,0
+FGM.US,D,20180802,000000,42.9227,43.1118,42.9131,43.1118,10119.476047844,0
+FGM.US,D,20180803,000000,42.958,43.17,42.958,43.0898,11816.700121673,0
+FGM.US,D,20180806,000000,43.0593,43.2083,43.0593,43.1404,3824.7745476228,0
+FGM.US,D,20180807,000000,43.426,43.426,43.1509,43.1509,8464.1328888537,0
+FGM.US,D,20180808,000000,43.085,43.2455,43.085,43.2455,1155.9132495416,0
+FGM.US,D,20180809,000000,43.3018,43.3371,43.1118,43.1165,21938.270215259,0
+FGM.US,D,20180810,000000,42.2474,42.3744,42.086,42.1854,5495.8230496775,0
+FGM.US,D,20180813,000000,42.2713,42.2713,42.108,42.1652,6436.049587801,0
+FGM.US,D,20180814,000000,42.0402,42.2216,41.9694,42.2216,17660.134764509,0
+FGM.US,D,20180815,000000,41.2876,41.4605,41.1013,41.4117,10024.196966586,0
+FGM.US,D,20180816,000000,41.8348,41.96,41.6925,41.7087,26609.039242618,0
+FGM.US,D,20180817,000000,42.0525,42.3744,42.0306,42.3744,22669.09217919,0
+FGM.US,D,20180820,000000,42.5177,42.6247,42.5177,42.6247,1597.7569010874,0
+FGM.US,D,20180821,000000,43.1404,43.32,43.1404,43.2455,23461.688492507,0
+FGM.US,D,20180822,000000,43.2531,43.2856,43.1585,43.2856,3890.7369884934,0
+FGM.US,D,20180823,000000,43.2741,43.32,43.1585,43.1585,2749.4820591452,0
+FGM.US,D,20180824,000000,43.5711,43.6905,43.4976,43.6905,14225.899747755,0
+FGM.US,D,20180827,000000,44.1547,44.4919,44.1547,44.4919,5030.9448949706,0
+FGM.US,D,20180828,000000,44.8853,44.8853,44.5148,44.5148,4356.6621660713,0
+FGM.US,D,20180829,000000,44.6303,44.7058,44.5693,44.6628,9443.0992732028,0
+FGM.US,D,20180830,000000,44.3982,44.426,44.278,44.3085,14165.17242124,0
+FGM.US,D,20180831,000000,43.8854,43.9485,43.6523,43.6715,3982.875001138,0
+FGM.US,D,20180904,000000,42.8874,43.1194,42.788,43.1194,3614.3229505595,0
+FGM.US,D,20180905,000000,42.9771,42.9771,42.5445,42.5826,3711.6960775589,0
+FGM.US,D,20180906,000000,42.6275,42.6275,42.277,42.3649,2031.2243696655,0
+FGM.US,D,20180907,000000,41.8978,42.15,41.8625,42.022,2608.1339715654,0
+FGM.US,D,20180910,000000,42.3926,42.4565,42.3553,42.4012,3841.5269135582,0
+FGM.US,D,20180911,000000,42.1768,42.341,42.1768,42.2904,10869.144423452,0
+FGM.US,D,20180912,000000,42.4385,42.5845,42.4203,42.492,17587.890186413,0
+FGM.US,D,20180913,000000,42.8233,42.8482,42.5826,42.6247,8625.3744109818,0
+FGM.US,D,20180914,000000,42.9217,42.9217,42.8968,42.8968,3682.379437172,0
+FGM.US,D,20180917,000000,43.0869,43.0869,42.915,42.915,1804.0204066669,0
+FGM.US,D,20180918,000000,43.1079,43.1757,42.979,43.0869,4973.3586370677,0
+FGM.US,D,20180919,000000,42.9236,43.0401,42.8807,42.9799,8846.2962367547,0
+FGM.US,D,20180920,000000,43.1949,43.2922,43.0678,43.2922,9888.0839933615,0
+FGM.US,D,20180921,000000,43.1222,43.1222,42.9685,43.043,7507.1539847948,0
+FGM.US,D,20180924,000000,42.8109,42.8109,42.8109,42.8109,982.10745296199,0
+FGM.US,D,20180925,000000,42.7613,42.8519,42.7613,42.8519,1560.0640777328,0
+FGM.US,D,20180926,000000,42.6065,42.8519,42.4241,42.7316,2846.8551861446,0
+FGM.US,D,20180927,000000,42.3458,42.3716,42.1862,42.1862,5233.0203090661,0
+FGM.US,D,20180928,000000,41.5798,41.8778,41.5798,41.7871,4079.2011052665,0
+FGM.US,D,20181001,000000,42.2846,42.3734,41.8959,41.9494,11417.784407837,0
+FGM.US,D,20181002,000000,41.5712,41.8138,41.5712,41.7135,4235.2075130397,0
+FGM.US,D,20181003,000000,42.065,42.0745,41.9007,41.9637,4265.5711762976,0
+FGM.US,D,20181004,000000,41.4986,41.4986,40.9285,40.9752,8073.593357985,0
+FGM.US,D,20181005,000000,40.3716,40.3994,40.2312,40.2312,3196.5608250458,0
+FGM.US,D,20181008,000000,39.1519,39.4136,39.1519,39.2723,5828.7763226433,0
+FGM.US,D,20181009,000000,39.1711,39.5941,39.1605,39.4671,41255.842184501,0
+FGM.US,D,20181010,000000,38.7565,38.7565,37.7556,37.8368,33316.267753999,0
+FGM.US,D,20181011,000000,38.2943,38.2943,37.7718,37.98,4498.0102536511,0
+FGM.US,D,20181012,000000,38.088,38.2427,37.7881,38.2427,3534.7492123664,0
+FGM.US,D,20181015,000000,38.0259,38.1788,38.0259,38.0527,6779.4730894765,0
+FGM.US,D,20181016,000000,39.0717,39.1434,38.917,39.1434,16870.679519805,0
+FGM.US,D,20181017,000000,38.9905,39.1434,38.6935,38.9218,6775.2849979926,0
+FGM.US,D,20181018,000000,38.9084,38.9886,38.278,38.4585,4011.1446186539,0
+FGM.US,D,20181019,000000,38.2427,38.6285,38.2427,38.5828,19296.631511823,0
+FGM.US,D,20181022,000000,38.3678,38.3678,38.0135,38.1788,10934.059841452,0
+FGM.US,D,20181023,000000,37.2122,37.6811,37.1224,37.535,5089.5781757444,0
+FGM.US,D,20181024,000000,37.0975,37.0975,36.0517,36.0517,5382.7445796137,0
+FGM.US,D,20181025,000000,36.579,36.9428,36.579,36.8425,7366.8529200859,0
+FGM.US,D,20181026,000000,36.2828,36.6898,35.9954,36.6286,18809.765876826,0
+FGM.US,D,20181029,000000,37.2122,37.2122,36.4825,36.4825,2728.541601726,0
+FGM.US,D,20181030,000000,36.5359,36.8654,36.5102,36.7078,30719.651034014,0
+FGM.US,D,20181031,000000,37.2753,37.4452,37.259,37.2933,1574.7223979263,0
+FGM.US,D,20181101,000000,37.8645,38.0221,37.6658,37.9982,6042.3689883195,0
+FGM.US,D,20181102,000000,38.7116,38.7594,38.1739,38.2141,43919.468368227,0
+FGM.US,D,20181105,000000,38.1501,38.1501,37.9171,37.9982,3430.0469252702,0
+FGM.US,D,20181106,000000,38.0612,38.2331,38.0498,38.2331,4899.0200132294,0
+FGM.US,D,20181107,000000,38.5226,38.7422,38.5226,38.6983,5650.7824345798,0
+FGM.US,D,20181108,000000,38.4395,38.4691,37.98,37.98,12883.616427183,0
+FGM.US,D,20181109,000000,37.8224,37.98,37.7728,37.7728,711.9755522539,0
+FGM.US,D,20181112,000000,37.2666,37.302,36.8244,36.8264,22169.662269741,0
+FGM.US,D,20181113,000000,37.0603,37.5197,37.0603,37.2026,3066.7299890466,0
+FGM.US,D,20181114,000000,37.8177,37.8177,37.3115,37.5895,1866.8417789246,0
+FGM.US,D,20181115,000000,36.9963,37.4911,36.7729,37.4911,4970.2175684548,0
+FGM.US,D,20181116,000000,37.0603,37.3163,37.0603,37.2236,2575.6762625656,0
+FGM.US,D,20181119,000000,36.9428,37.0603,36.7337,36.7337,7130.2257512486,0
+FGM.US,D,20181120,000000,35.7624,35.9858,35.7108,35.7796,10948.718161646,0
+FGM.US,D,20181121,000000,36.2828,36.4796,36.2828,36.4004,5142.9763421635,0
+FGM.US,D,20181123,000000,36.1396,36.2236,36.068,36.2236,3881.3137826547,0
+FGM.US,D,20181126,000000,36.6878,36.6878,36.4596,36.5274,2689.8017555004,0
+FGM.US,D,20181127,000000,36.3287,36.3287,35.9543,36.1014,5260.2429037112,0
+FGM.US,D,20181128,000000,35.9668,36.6898,35.9668,36.5818,4079.2011052665,0
+FGM.US,D,20181129,000000,36.8521,36.9467,36.7078,36.8979,2320.2026820509,0
+FGM.US,D,20181130,000000,36.5006,36.5006,36.3469,36.4022,2527.5132105013,0
+FGM.US,D,20181203,000000,37.1224,37.1224,36.9753,37.0355,3428.9999023993,0
+FGM.US,D,20181204,000000,36.1673,36.2074,35.5981,35.6163,4643.5464327148,0
+FGM.US,D,20181206,000000,34.8961,35.174,34.7318,35.174,7542.7527624075,0
+FGM.US,D,20181207,000000,35.0489,35.0489,34.6067,34.665,18827.565265632,0
+FGM.US,D,20181210,000000,34.6334,34.643,34.1473,34.3813,15580.747342779,0
+FGM.US,D,20181211,000000,34.7414,34.9276,34.2008,34.3535,12568.462543023,0
+FGM.US,D,20181212,000000,35.0575,35.4319,35.0575,35.2409,8867.2366941739,0
+FGM.US,D,20181213,000000,35.2781,35.3048,35.1931,35.2284,5415.2022886135,0
+FGM.US,D,20181214,000000,34.6774,34.7777,34.6601,34.7777,2857.3254148542,0
+FGM.US,D,20181217,000000,34.1224,34.4033,34.0928,34.0928,54203.327006812,0
+FGM.US,D,20181218,000000,34.43,34.43,34.2533,34.3355,4311.6401826199,0
+FGM.US,D,20181219,000000,34.6516,34.7777,34.0479,34.0833,23960.071379085,0
+FGM.US,D,20181220,000000,34.0833,34.0833,33.6468,33.7223,35662.646007823,0
+FGM.US,D,20181221,000000,34.0193,34.0375,33.4253,33.4424,10755.018930518,0
+FGM.US,D,20181224,000000,33.3785,33.3785,32.7739,32.7739,2416.5287861794,0
+FGM.US,D,20181226,000000,32.9286,33.8121,32.7749,33.8121,11913.026225801,0
+FGM.US,D,20181227,000000,33.3441,33.6315,32.9009,33.6315,49785.937514225,0
+FGM.US,D,20181228,000000,34.0289,34.0289,33.7844,33.8178,9069.3121082695,0
+FGM.US,D,20181231,000000,34.1549,34.1549,33.9553,33.9926,2913.8646498862,0
+FGM.US,D,20190102,000000,33.6315,33.7939,33.6096,33.7939,3248.9119685939,0
+FGM.US,D,20190103,000000,33.3508,33.4061,33.3077,33.3077,2940.0402216602,0
+FGM.US,D,20190104,000000,34.0375,34.7042,34.0375,34.7042,5412.0612200006,0
+FGM.US,D,20190107,000000,35.0757,35.2275,35.0757,35.2037,1388.3523268951,0
+FGM.US,D,20190108,000000,35.6334,35.6334,35.5283,35.6163,10540.37924197,0
+FGM.US,D,20190109,000000,36.1119,36.3564,36.1119,36.3383,8285.0919779193,0
+FGM.US,D,20190110,000000,35.9438,36.1759,35.9438,36.1759,10141.463528134,0
+FGM.US,D,20190111,000000,35.9429,35.9553,35.8407,35.878,13618.626482598,0
+FGM.US,D,20190114,000000,35.5885,35.9515,35.5885,35.812,5918.820289546,0
+FGM.US,D,20190115,000000,35.9104,36.0871,35.6067,35.7891,4423.6716298128,0
+FGM.US,D,20190116,000000,36.0011,36.28,35.7977,36.1511,1418.715990153,0
+FGM.US,D,20190117,000000,36.1854,36.1854,35.8407,35.8407,1047.0228709616,0
+FGM.US,D,20190118,000000,36.7633,36.9075,36.2714,36.9075,3526.3730293987,0
+FGM.US,D,20190122,000000,36.4089,36.7891,36.1301,36.2762,3712.7431004299,0
+FGM.US,D,20190123,000000,36.6458,37.0957,36.4548,36.6725,9230.5536303976,0
+FGM.US,D,20190124,000000,36.5723,36.5723,36.4185,36.5359,1540.1706431845,0
+FGM.US,D,20190125,000000,37.3468,37.7213,37.259,37.259,10233.601540779,0
+FGM.US,D,20190128,000000,37.2447,37.4032,36.9916,37.2236,84242.413174701,0
+FGM.US,D,20190129,000000,37.3402,37.4719,37.2122,37.3306,59656.22211878,0
+FGM.US,D,20190130,000000,37.2122,38.0355,37.1769,37.6267,21828.332813807,0
+FGM.US,D,20190131,000000,37.2122,37.3564,37.1501,37.321,12600.920252024,0
+FGM.US,D,20190201,000000,37.4472,38.3134,37.3717,37.4376,25932.662467977,0
+FGM.US,D,20190204,000000,37.2847,37.8177,37.2847,37.6936,12365.340106057,0
+FGM.US,D,20190205,000000,37.7461,37.9257,37.7461,37.9257,8240.0699944679,0
+FGM.US,D,20190206,000000,37.6563,37.7632,37.6056,37.6191,12369.52819754,0
+FGM.US,D,20190207,000000,36.8789,37.0785,36.6,36.6,13992.413647531,0
+FGM.US,D,20190208,000000,36.1119,36.3001,36.0871,36.2828,6077.9677659322,0
+FGM.US,D,20190211,000000,36.2561,36.2905,36.1912,36.2399,1683.6127765063,0
+FGM.US,D,20190212,000000,36.6458,36.7509,36.5198,36.7088,2818.5855686287,0
+FGM.US,D,20190213,000000,36.6639,36.6974,36.6086,36.6086,2482.49122705,0
+FGM.US,D,20190214,000000,36.4185,36.5541,36.2561,36.4194,6509.3411887684,0
+FGM.US,D,20190215,000000,36.8884,37.1177,36.8617,37.0326,4117.940951492,0
+FGM.US,D,20190219,000000,37.0259,37.3172,37.0259,37.1501,1672.0955249257,0
+FGM.US,D,20190220,000000,37.3937,37.6658,37.3583,37.6191,3789.1757700101,0
+FGM.US,D,20190221,000000,37.4376,37.4567,37.2312,37.3411,5537.703964516,0
+FGM.US,D,20190222,000000,37.3937,37.556,37.3402,37.3488,7945.8565677277,0
+FGM.US,D,20190225,000000,37.5913,37.6744,37.4118,37.6563,4273.9473592653,0
+FGM.US,D,20190226,000000,37.6448,37.7995,37.6448,37.7546,6061.2153999968,0
+FGM.US,D,20190227,000000,37.2408,37.6066,37.2408,37.4213,5040.3681008092,0
+FGM.US,D,20190228,000000,37.4213,37.6191,37.4213,37.5293,2556.8298508883,0
+FGM.US,D,20190301,000000,38.2045,38.2771,38.0441,38.2771,6431.8614963172,0
+FGM.US,D,20190304,000000,38.0708,38.0708,37.7089,37.8817,5500.0111411614,0
+FGM.US,D,20190305,000000,37.7995,37.9629,37.7995,37.8463,2717.0243501454,0
+FGM.US,D,20190306,000000,37.5827,37.6191,37.4376,37.6191,4788.0355889075,0
+FGM.US,D,20190307,000000,37.1415,37.1415,36.7795,36.7795,8252.6342689194,0
+FGM.US,D,20190308,000000,36.7078,37.0785,36.7078,37.0785,2105.5629935038,0
+FGM.US,D,20190311,000000,37.1167,37.2753,37.1167,37.2753,1453.2677448947,0
+FGM.US,D,20190312,000000,37.3937,37.3937,37.3937,37.3937,948.60272109122,0
+FGM.US,D,20190313,000000,37.556,37.6744,37.556,37.5999,3802.7870673326,0
+FGM.US,D,20190314,000000,37.5999,37.6362,37.5999,37.6362,858.55875418852,0
+FGM.US,D,20190315,000000,37.8454,37.9829,37.8444,37.9581,3291.8399063033,0
+FGM.US,D,20190318,000000,37.8091,37.9543,37.8091,37.8492,11725.609131899,0
+FGM.US,D,20190319,000000,38.3946,38.3946,38.2637,38.3039,14327.460966239,0
+FGM.US,D,20190320,000000,37.8368,38.2237,37.7948,38.0145,2794.5040425965,0
+FGM.US,D,20190321,000000,37.5656,37.8693,37.5656,37.8693,3434.2350167541,0
+FGM.US,D,20190322,000000,37.1769,37.1769,37.1253,37.1253,944.41462960738,0
+FGM.US,D,20190325,000000,37.0603,37.259,37.0603,37.259,4194.3736210722,0
+FGM.US,D,20190326,000000,37.2151,37.2151,37.132,37.1635,2587.1935141461,0
+FGM.US,D,20190327,000000,37.238,37.2666,36.9619,37.2666,2309.7324533413,0
+FGM.US,D,20190328,000000,37.1501,37.1501,36.9753,37.0718,2081.4814674717,0
+FGM.US,D,20190329,000000,37.1863,37.1863,36.982,37.173,2456.3156552759,0
+FGM.US,D,20190401,000000,37.6162,37.7805,37.6162,37.7805,2833.2438888221,0
+FGM.US,D,20190402,000000,37.8454,38.0451,37.8454,38.0451,4362.944303297,0
+FGM.US,D,20190403,000000,38.535,38.6438,38.4538,38.5675,2067.8701701492,0
+FGM.US,D,20190404,000000,38.5446,38.5446,38.5446,38.5446,590.52089922235,0
+FGM.US,D,20190405,000000,38.6295,38.6477,38.6295,38.6477,1056.4460768003,0
+FGM.US,D,20190408,000000,38.6573,38.6573,38.4948,38.5226,3357.8023471739,0
+FGM.US,D,20190410,000000,38.2141,38.3458,38.2141,38.3315,3318.0154780774,0
+FGM.US,D,20190411,000000,38.4585,38.4853,38.3364,38.3774,25866.700027107,0
+FGM.US,D,20190412,000000,38.9113,38.9113,38.8492,38.8492,1089.950808671,0
+FGM.US,D,20190415,000000,38.9992,39.0172,38.917,38.9266,2230.1587151482,0
+FGM.US,D,20190416,000000,39.1701,39.1701,39.1252,39.1252,2997.6264795631,0
+FGM.US,D,20190417,000000,39.3793,39.4051,39.3191,39.3831,13358.9648106,0
+FGM.US,D,20190418,000000,39.2255,39.3,39.2255,39.2962,1511.9010256686,0
+FGM.US,D,20190422,000000,39.4777,39.5187,39.3716,39.3869,5997.3470048681,0
+FGM.US,D,20190423,000000,39.1348,39.2341,39.1348,39.2045,5750.2496073212,0
+FGM.US,D,20190424,000000,38.9361,38.9543,38.7919,38.7919,3255.1941058197,0
+FGM.US,D,20190425,000000,38.5226,38.5226,38.3048,38.3583,3675.0502770753,0
+FGM.US,D,20190426,000000,38.5493,38.62,38.4777,38.62,7538.5646709236,0
+FGM.US,D,20190429,000000,38.7269,38.7384,38.7269,38.7384,760.13860431813,0
+FGM.US,D,20190430,000000,38.8186,38.9123,38.7031,38.8817,2818.5855686287,0
+FGM.US,D,20190501,000000,38.8817,39.0172,38.5598,38.5598,2790.3159511127,0
+FGM.US,D,20190502,000000,38.7919,38.7919,38.6487,38.6667,1659.5312504742,0
+FGM.US,D,20190503,000000,38.811,39.0172,38.811,39.0172,3370.3666216254,0
+FGM.US,D,20190506,000000,38.0794,38.5034,38.0794,38.5034,2924.3348785958,0
+FGM.US,D,20190507,000000,38.1128,38.1329,38.0527,38.0527,1963.167883053,0
+FGM.US,D,20190508,000000,38.3946,38.4585,38.3946,38.4576,2866.7486206929,0
+FGM.US,D,20190509,000000,37.8091,38.2045,37.8091,38.1959,15641.474669296,0
+FGM.US,D,20190510,000000,38.2331,38.5589,38.1319,38.5321,4173.433163653,0
+FGM.US,D,20190513,000000,37.556,37.578,37.4519,37.4748,12322.412168348,0
+FGM.US,D,20190514,000000,37.8273,37.9171,37.8177,37.9171,1326.5779775084,0
+FGM.US,D,20190515,000000,37.79,38.3621,37.79,38.3621,2719.1183958873,0
+FGM.US,D,20190516,000000,38.5034,38.5865,38.5034,38.5865,1000.9538646393,0
+FGM.US,D,20190517,000000,38.3411,38.3507,38.3411,38.3507,631.35479118985,0
+FGM.US,D,20190520,000000,37.8817,37.9591,37.8263,37.8273,8141.6498445975,0
+FGM.US,D,20190521,000000,38.0651,38.1529,37.98,38.088,4291.7467480717,0
+FGM.US,D,20190522,000000,38.0078,38.0259,37.9963,37.9982,2109.7510849877,0
+FGM.US,D,20190523,000000,37.4213,37.6095,37.4213,37.6095,2470.9739754694,0
+FGM.US,D,20190524,000000,37.9008,37.9447,37.8377,37.8817,5543.9861017417,0
+FGM.US,D,20190528,000000,38.0612,38.0612,37.6811,37.6811,1417.668967282,0
+FGM.US,D,20190529,000000,37.1415,37.1415,36.9209,37.0116,5018.380620519,0
+FGM.US,D,20190530,000000,37.0346,37.11,37.0346,37.0785,2628.0274061137,0
+FGM.US,D,20190531,000000,36.7709,36.833,36.7709,36.833,1262.7095823797,0
+FGM.US,D,20190603,000000,36.9428,37.1004,36.9428,37.0975,7381.5112402794,0
+FGM.US,D,20190604,000000,37.7183,37.7365,37.0881,37.7183,1915.0048309888,0
+FGM.US,D,20190605,000000,37.8044,37.8044,37.7365,37.7556,976.87233860719,0
+FGM.US,D,20190606,000000,37.5751,37.6658,37.5703,37.6658,2173.6194801163,0
+FGM.US,D,20190607,000000,37.7995,37.7995,37.7995,37.7995,329.81220435291,0
+FGM.US,D,20190610,000000,37.7232,37.8177,37.6993,37.8177,3689.7085972687,0
+FGM.US,D,20190611,000000,38.1825,38.1825,38.0527,38.0813,3343.1440269804,0
+FGM.US,D,20190612,000000,37.9495,37.9495,37.9171,37.9352,1078.4335570905,0
+FGM.US,D,20190613,000000,38.1596,38.1596,38.0794,38.0794,2214.4533720838,0
+FGM.US,D,20190614,000000,37.8224,37.8224,37.5398,37.6295,1975.7321575046,0
+FGM.US,D,20190617,000000,37.556,37.556,37.4901,37.4901,576.90960189985,0
+FGM.US,D,20190618,000000,37.9858,38.0059,37.8951,37.9142,3728.4484434943,0
+FGM.US,D,20190619,000000,37.9467,38.0517,37.9381,38.0517,2438.5162664696,0
+FGM.US,D,20190620,000000,38.3009,38.385,38.2762,38.3821,19740.56920911,0
+FGM.US,D,20190621,000000,38.428,38.4509,38.2991,38.4509,3176.6673904975,0
+FGM.US,D,20190624,000000,38.4099,38.4099,38.3927,38.3927,1334.9541604761,0
+FGM.US,D,20190625,000000,38.088,38.088,37.9782,37.9782,1097.2799687678,0
+FGM.US,D,20190626,000000,38.1978,38.2074,38.0966,38.0966,2045.882689859,0
+FGM.US,D,20190627,000000,38.0966,38.1329,38.0966,38.1329,881.59325734968,0
+FGM.US,D,20190628,000000,38.4166,38.5025,38.4099,38.4758,3335.8148668837,0
+FGM.US,D,20190701,000000,38.6687,38.6687,38.3593,38.4662,63230.758200243,0
+FGM.US,D,20190702,000000,38.4758,38.493,38.4471,38.4758,5767.0019732566,0
+FGM.US,D,20190703,000000,38.7967,38.7996,38.7967,38.7996,511.99418390023,0
+FGM.US,D,20190705,000000,38.5589,38.6783,38.5589,38.6783,479.53647490042,0
+FGM.US,D,20190708,000000,38.3917,38.4758,38.387,38.4099,1755.8573546026,0
+FGM.US,D,20190709,000000,38.2962,38.3458,38.2962,38.3268,5970.1244102231,0
+FGM.US,D,20190710,000000,38.4099,38.4099,38.2723,38.2723,3321.1565466902,0
+FGM.US,D,20190711,000000,38.3268,38.3268,38.2474,38.2474,802.0195191566,0
+FGM.US,D,20190712,000000,38.2074,38.2991,38.1472,38.2991,2757.8582421129,0
+FGM.US,D,20190715,000000,38.5436,38.5436,38.4576,38.5044,3585.0063101726,0
+FGM.US,D,20190716,000000,38.3268,38.3497,38.3268,38.3497,413.57403402984,0
+FGM.US,D,20190717,000000,38.1797,38.1797,38.0059,38.0059,2519.1370275336,0
+FGM.US,D,20190718,000000,37.6477,37.9142,37.6477,37.9142,2307.6384075994,0
+FGM.US,D,20190719,000000,37.9696,38.0517,37.9696,38.0451,1527.606368733,0
+FGM.US,D,20190722,000000,38.217,38.2561,38.1357,38.2561,1460.5969049915,0
+FGM.US,D,20190723,000000,38.4891,38.5808,38.4891,38.5808,1273.1798110893,0
+FGM.US,D,20190724,000000,38.7412,38.8606,38.7336,38.8091,3632.1223393658,0
+FGM.US,D,20190725,000000,38.5761,38.5761,38.2627,38.2991,1762.1394918284,0
+FGM.US,D,20190726,000000,38.4442,38.4442,38.4442,38.4442,877.40516586583,0
+FGM.US,D,20190729,000000,38.492,38.492,38.4729,38.4729,1018.7532534457,0
+FGM.US,D,20190730,000000,37.7757,37.7757,37.6707,37.7021,1641.7318616678,0
+FGM.US,D,20190731,000000,37.9696,37.9973,37.301,37.4892,11084.831134871,0
+FGM.US,D,20190801,000000,37.8224,38.0708,37.8224,38.0708,1078.4335570905,0
+FGM.US,D,20190802,000000,37.3688,37.3994,37.1501,37.3994,1679.4246850224,0
+FGM.US,D,20190805,000000,36.7002,36.7729,36.3689,36.4787,24073.14984915,0
+FGM.US,D,20190806,000000,36.5637,36.856,36.5637,36.7795,1056.4460768003,0
+FGM.US,D,20190807,000000,36.7327,36.9438,36.7327,36.9305,1547.4998032813,0
+FGM.US,D,20190808,000000,36.9305,37.0689,36.8282,36.9944,5897.8798321268,0
+FGM.US,D,20190809,000000,36.6267,36.6267,36.4873,36.599,2746.3409905323,0
+FGM.US,D,20190812,000000,36.2036,36.2065,36.0938,36.0938,3231.1125797875,0
+FGM.US,D,20190813,000000,35.7155,36.175,35.2246,36.067,9326.8797345261,0
+FGM.US,D,20190814,000000,35.2562,35.2562,34.833,34.833,22245.047916451,0
+FGM.US,D,20190815,000000,34.3459,34.3737,34.0977,34.2543,140245.57249669,0
+FGM.US,D,20190816,000000,34.43,34.7881,34.43,34.7881,58539.048715464,0
+FGM.US,D,20190819,000000,35.4118,35.4118,35.1368,35.1463,32338.348392521,0
+FGM.US,D,20190820,000000,34.9534,34.9878,34.9534,34.9696,932.8973780268,0
+FGM.US,D,20190821,000000,35.6143,35.6306,35.4768,35.5513,5581.6789250964,0
+FGM.US,D,20190822,000000,35.7251,35.7251,35.3307,35.5493,23770.560239442,0
+FGM.US,D,20190823,000000,35.4672,35.4672,35.026,35.026,5899.9738778687,0
+FGM.US,D,20190826,000000,35.1282,35.1463,35.0355,35.0355,1145.443020832,0
+FGM.US,D,20190827,000000,35.4501,35.4844,35.4501,35.4672,3162.0090703041,0
+FGM.US,D,20190828,000000,35.2199,35.4118,35.1827,35.3717,10719.420152905,0
+FGM.US,D,20190829,000000,35.5961,35.5961,35.5961,35.5961,455.4549488683,0
+FGM.US,D,20190830,000000,35.7853,35.79,35.7853,35.79,724.53982670544,0
+FGM.US,D,20190903,000000,35.4768,35.536,35.4529,35.5188,2634.3095433394,0
+FGM.US,D,20190904,000000,35.9725,36.0508,35.9648,36.0298,14611.20416427,0
+FGM.US,D,20190905,000000,36.599,36.6821,36.4978,36.5245,5274.9012239046,0
+FGM.US,D,20190906,000000,36.7652,36.8741,36.728,36.8741,273755.64686449,0
+FGM.US,D,20190909,000000,36.8932,37.0307,36.8932,36.9485,4021.6148473636,0
+FGM.US,D,20190910,000000,36.8654,36.9677,36.8368,36.8368,2906.5354897894,0
+FGM.US,D,20190911,000000,36.8979,36.9305,36.8282,36.9305,4619.4649066826,0
+FGM.US,D,20190912,000000,36.9027,37.1969,36.9027,37.1501,12632.330938152,0
+FGM.US,D,20190913,000000,37.4719,37.5015,37.4719,37.4719,3069.8710576595,0
+FGM.US,D,20190916,000000,37.0775,37.0775,37.0403,37.0689,3897.0191257191,0
+FGM.US,D,20190917,000000,37.2122,37.238,37.2122,37.238,506.75906954542,0
+FGM.US,D,20190918,000000,37.3057,37.428,37.1931,37.2523,7086.2507906682,0
+FGM.US,D,20190919,000000,37.6095,37.6095,37.4538,37.4538,1712.9294168932,0
+FGM.US,D,20190920,000000,37.3153,37.3851,37.2141,37.2141,3207.0310537554,0
+FGM.US,D,20190923,000000,36.6821,36.7824,36.6821,36.7824,1096.2329458968,0
+FGM.US,D,20190924,000000,36.9485,36.9485,36.6363,36.6363,3664.5800483657,0
+FGM.US,D,20190925,000000,36.3861,36.5063,36.302,36.5063,1444.891561927,0
+FGM.US,D,20190926,000000,36.6544,36.6544,36.4968,36.5302,3080.3412863691,0
+FGM.US,D,20190927,000000,36.728,36.8321,36.6544,36.6544,3292.8869291743,0
+FGM.US,D,20190930,000000,36.9314,36.9534,36.8664,36.8664,5047.6972609059,0
+FGM.US,D,20191001,000000,36.8034,36.8034,36.6363,36.6363,1368.4588923468,0
+FGM.US,D,20191002,000000,36.2561,36.2561,35.9619,35.9619,2409.1996260827,0
+FGM.US,D,20191003,000000,36.0364,36.1816,36.0364,36.1816,1144.395997961,0
+FGM.US,D,20191004,000000,36.2877,36.4596,36.2322,36.4596,8493.4495292406,0
+FGM.US,D,20191007,000000,36.6105,36.684,36.6105,36.6774,1212.4524845735,0
+FGM.US,D,20191008,000000,36.1463,36.194,36.0737,36.0737,852.27661696275,0
+FGM.US,D,20191009,000000,36.4128,36.5894,36.3956,36.3956,3747.2948551716,0
+FGM.US,D,20191010,000000,36.599,36.599,36.5112,36.5159,1131.8317235095,0
+FGM.US,D,20191011,000000,37.2991,37.6209,37.2991,37.5207,2763.0933564677,0
+FGM.US,D,20191014,000000,37.6315,37.6315,37.5407,37.5407,832.38318241448,0
+FGM.US,D,20191015,000000,37.7546,38.067,37.7546,37.9189,3635.2634079787,0
+FGM.US,D,20191016,000000,38.1386,38.1386,38.1386,38.1386,369.59907344945,0
+FGM.US,D,20191017,000000,38.5828,38.6009,38.4356,38.4356,2540.0774849529,0
+FGM.US,D,20191018,000000,38.3717,38.3717,38.2695,38.2695,993.62470454257,0
+FGM.US,D,20191022,000000,38.5742,38.6582,38.5742,38.62,616.69647099639,0
+FGM.US,D,20191023,000000,38.4175,38.4452,38.4089,38.4452,1111.9382889612,0
+FGM.US,D,20191024,000000,38.5828,38.5828,38.4346,38.4346,1016.6592077037,0
+FGM.US,D,20191025,000000,38.3898,38.3984,38.3621,38.3984,989.43661305873,0
+FGM.US,D,20191028,000000,38.4911,38.8053,38.4911,38.7079,1478.3962937978,0
+FGM.US,D,20191029,000000,38.5101,38.6983,38.5015,38.5722,2334.8610022444,0
+FGM.US,D,20191030,000000,38.3993,38.5828,38.3898,38.5828,1298.3083599924,0
+FGM.US,D,20191031,000000,38.4738,38.4738,38.2427,38.3335,2084.6225360846,0
+FGM.US,D,20191101,000000,38.7404,38.7708,38.7327,38.7708,1930.7101740532,0
+FGM.US,D,20191104,000000,39.3869,39.4595,39.3773,39.3773,11048.185334387,0
+FGM.US,D,20191105,000000,39.3324,39.5063,39.2771,39.4136,102326.59220195,0
+FGM.US,D,20191106,000000,39.6008,39.6008,39.321,39.3563,18510.317335731,0
+FGM.US,D,20191107,000000,39.7212,39.9705,39.7184,39.9705,1278.4149254441,0
+FGM.US,D,20191108,000000,39.5254,39.6658,39.4557,39.6658,11003.163350936,0
+FGM.US,D,20191111,000000,39.8215,39.8492,39.5483,39.5483,2054.2588728267,0
+FGM.US,D,20191112,000000,39.4691,39.6467,39.45,39.5626,9894.3661305873,0
+FGM.US,D,20191113,000000,39.6372,39.6658,39.5837,39.6476,12131.854005832,0
+FGM.US,D,20191114,000000,39.6085,39.746,39.5063,39.5159,81683.48927807,0
+FGM.US,D,20191115,000000,39.8329,39.9877,39.64,39.9179,3246.817922852,0
+FGM.US,D,20191118,000000,39.5541,39.7184,39.5541,39.6419,13094.068024246,0
+FGM.US,D,20191119,000000,39.8511,39.8511,39.662,39.662,1550.6408718942,0
+FGM.US,D,20191120,000000,39.511,39.5722,39.3611,39.3755,2362.0835968894,0
+FGM.US,D,20191121,000000,39.4404,39.4404,39.2857,39.323,1798.7852923121,0
+FGM.US,D,20191122,000000,39.258,39.258,39.2389,39.2485,1409.2927843143,0
+FGM.US,D,20191125,000000,39.4452,39.5044,39.4452,39.5044,2515.9959589208,0
+FGM.US,D,20191126,000000,39.7231,39.8587,39.7088,39.8587,5806.7888423531,0
+FGM.US,D,20191127,000000,39.8311,39.8587,39.8062,39.8587,1278.4149254441,0
+FGM.US,D,20191129,000000,39.6658,39.6658,39.6658,39.6658,192.65220825694,0
+FGM.US,D,20191202,000000,39.5044,39.5226,39.491,39.5053,1808.2084981507,0
+FGM.US,D,20191203,000000,39.3459,39.6658,39.3459,39.6658,1261.6625595087,0
+FGM.US,D,20191204,000000,39.8396,40.0039,39.8396,39.9495,2180.948640213,0
+FGM.US,D,20191205,000000,39.8893,39.9418,39.8587,39.9093,4633.0762040051,0
+FGM.US,D,20191206,000000,39.9628,40.0536,39.9628,40.0536,2571.4881710817,0
+FGM.US,D,20191209,000000,40.0001,40.0001,39.876,39.876,1405.1046928305,0
+FGM.US,D,20191210,000000,39.746,39.9093,39.7327,39.8854,1741.1990344092,0
+FGM.US,D,20191211,000000,40.0755,40.1892,39.9962,40.1892,1740.1520115382,0
+FGM.US,D,20191212,000000,40.3468,40.5779,40.3296,40.4022,5153.4465708731,0
+FGM.US,D,20191213,000000,40.831,40.831,40.5713,40.6696,4245.6777417493,0
+FGM.US,D,20191216,000000,41.1271,41.1271,41.1271,41.1271,1161.1483638964,0
+FGM.US,D,20191217,000000,41.0173,41.3774,41.0067,41.0526,5400.54396842,0
+FGM.US,D,20191218,000000,40.8033,40.9026,40.6017,40.7565,2782.986791016,0
+FGM.US,D,20191219,000000,40.8692,40.8692,40.6458,40.8663,3033.2252571758,0
+FGM.US,D,20191220,000000,40.6839,40.8119,40.5903,40.7985,3271.946471755,0
+FGM.US,D,20191223,000000,40.6552,40.8301,40.6075,40.7852,2821.7266372416,0
+FGM.US,D,20191224,000000,40.534,40.7756,40.534,40.7756,463.831131836,0
+FGM.US,D,20191226,000000,40.7203,40.9886,40.7203,40.8396,1229.2048505089,0
+FGM.US,D,20191227,000000,41.1453,41.4136,41.1453,41.2799,4906.3491733261,0
+FGM.US,D,20191230,000000,40.8338,41.0306,40.6992,40.7164,2635.3565662104,0
+FGM.US,D,20191231,000000,40.9313,41.0526,40.6658,41.0526,3555.6896697856,0
+FGM.US,D,20200102,000000,41.4136,41.4681,41.2847,41.4232,18813.95396831,0
+FGM.US,D,20200103,000000,40.8128,41.0144,40.7948,40.7948,2255.2872640513,0
+FGM.US,D,20200106,000000,40.6725,40.831,40.5999,40.831,4202.7498040399,0
+FGM.US,D,20200107,000000,41.0908,41.0908,40.9838,41.0765,818.77188509198,0
+FGM.US,D,20200108,000000,41.236,41.4872,41.0994,41.3209,3591.2884473983,0
+FGM.US,D,20200109,000000,41.4595,41.4852,41.2866,41.4327,2001.9077292786,0
+FGM.US,D,20200110,000000,41.3209,41.3209,41.2082,41.2331,2116.0332222134,0
+FGM.US,D,20200113,000000,41.2751,41.4041,41.2369,41.3496,7824.4019146961,0
+FGM.US,D,20200114,000000,41.1453,41.256,41.1453,41.1911,2059.4939871815,0
+FGM.US,D,20200115,000000,41.1988,41.4031,41.1988,41.2847,1917.0988767307,0
+FGM.US,D,20200116,000000,41.2952,41.3496,41.2952,41.3401,2641.6387034362,0
+FGM.US,D,20200117,000000,41.3133,41.3658,41.3115,41.3325,4899.0200132294,0
+FGM.US,D,20200121,000000,41.3897,41.3897,41.1366,41.1366,3742.0597408168,0
+FGM.US,D,20200122,000000,41.1968,41.1968,41.1519,41.1519,1499.336751217,0
+FGM.US,D,20200123,000000,40.831,40.8587,40.6266,40.8587,3224.8304425618,0
+FGM.US,D,20200124,000000,41.0335,41.0335,40.7852,40.8091,3201.7959394006,0
+FGM.US,D,20200127,000000,39.896,40.0154,39.472,39.981,2950.5104503698,0
+FGM.US,D,20200128,000000,40.3076,40.3496,40.2302,40.3496,3120.1281554656,0
+FGM.US,D,20200129,000000,40.3582,40.4423,40.34,40.34,2024.9422324398,0
+FGM.US,D,20200130,000000,39.9056,40.1796,39.896,40.1796,3463.551657141,0
+FGM.US,D,20200131,000000,39.8692,39.8692,39.4891,39.4891,22187.461658547,0
+FGM.US,D,20200203,000000,39.7699,39.938,39.7699,39.8558,2297.1681788898,0
+FGM.US,D,20200204,000000,40.3935,40.4833,40.3935,40.447,1110.8912660903,0
+FGM.US,D,20200205,000000,40.9313,41.043,40.8501,40.9514,4184.9504152336,0
+FGM.US,D,20200206,000000,41.1453,41.172,40.979,40.9972,4538.8441456186,0
+FGM.US,D,20200207,000000,40.6839,40.6839,40.4519,40.4519,2007.1428436334,0
+FGM.US,D,20200210,000000,40.4643,40.5464,40.4643,40.5464,1058.5401225422,0
+FGM.US,D,20200211,000000,40.8587,41.0908,40.8587,41.0259,1698.2710966997,0
+FGM.US,D,20200212,000000,41.1749,41.3219,41.1749,41.2733,3033.2252571758,0
+FGM.US,D,20200213,000000,40.96,41.2035,40.96,41.1586,1183.1358441866,0
+FGM.US,D,20200214,000000,41.172,41.172,41.0994,41.1682,1055.3990539293,0
+FGM.US,D,20200218,000000,40.875,40.96,40.8663,40.8663,3259.3821973035,0
+FGM.US,D,20200219,000000,41.0812,41.1547,40.979,41.1223,3319.0625009483,0
+FGM.US,D,20200220,000000,41.0373,41.0373,40.9065,40.9065,813.53677073717,0
+FGM.US,D,20200221,000000,40.6085,40.6085,40.4442,40.5407,1349.6124806695,0
+FGM.US,D,20200224,000000,38.4548,39.0374,38.4548,38.8339,6355.428826737,0
+FGM.US,D,20200225,000000,38.2962,38.4471,37.8817,38.1492,6653.8303449611,0
+FGM.US,D,20200226,000000,38.001,38.001,37.6219,37.7432,1498.2897283461,0
+FGM.US,D,20200227,000000,37.0317,37.3478,36.6009,36.6009,2420.7168776633,0
+FGM.US,D,20200228,000000,35.366,36.1616,35.366,35.9753,82009.11339094,0
+FGM.US,D,20200302,000000,35.9257,36.6888,35.7461,36.6888,13887.711360435,0
+FGM.US,D,20200303,000000,37.1778,37.1778,36.1148,36.3784,9539.4253773313,0
+FGM.US,D,20200304,000000,37.0508,37.7614,36.79,37.4414,81488.743024072,0
+FGM.US,D,20200305,000000,36.4939,36.8798,36.152,36.3879,4838.2926867136,0
+FGM.US,D,20200306,000000,35.3879,36.1797,35.3879,35.878,11825.07630464,0
+FGM.US,D,20200309,000000,33.2963,36.7709,32.9515,33.0862,12286.813390734,0
+FGM.US,D,20200310,000000,33.9238,34.026,32.8045,33.9056,65208.584403489,0
+FGM.US,D,20200311,000000,32.8235,32.8235,31.8255,31.94,6651.7362992191,0
+FGM.US,D,20200312,000000,29.2181,29.2792,27.9411,28.0118,15325.273762265,0
+FGM.US,D,20200313,000000,29.8007,29.8007,27.7568,29.0242,50158.677656287,0
+FGM.US,D,20200316,000000,25.1217,26.6919,24.9651,25.8791,67976.912874312,0
+FGM.US,D,20200317,000000,25.7502,26.3987,25.1837,26.0692,34483.698255121,0
+FGM.US,D,20200318,000000,24.3261,24.9183,22.542,23.7244,11120.429912483,0
+FGM.US,D,20200319,000000,23.8219,24.8973,23.8219,24.6595,3478.2099773345,0
+FGM.US,D,20200320,000000,25.6203,26.0835,24.1771,24.9422,12156.982554735,0
+FGM.US,D,20200323,000000,25.3529,25.7989,25.0663,25.3672,7382.5582631503,0
+FGM.US,D,20200324,000000,27.1379,28.1178,27.1379,27.965,8776.1457044003,0
+FGM.US,D,20200325,000000,27.9965,29.1064,27.9316,28.921,6426.6263819624,0
+FGM.US,D,20200326,000000,28.6632,29.8245,28.6632,29.8245,6734.4511060251,0
+FGM.US,D,20200327,000000,28.348,29.2754,27.923,28.2468,78798.941268571,0
+FGM.US,D,20200330,000000,28.1828,28.8294,28.1828,28.8294,18443.307871989,0
+FGM.US,D,20200331,000000,28.8571,29.3748,28.6164,28.9449,19515.459291854,0
+FGM.US,D,20200401,000000,28.2276,28.2276,27.54,27.9985,4527.326894038,0
+FGM.US,D,20200402,000000,27.8857,28.477,27.5209,28.2649,41912.325524593,0
+FGM.US,D,20200403,000000,28.0529,28.0529,27.6107,27.9268,2940.0402216602,0
+FGM.US,D,20200406,000000,29.0242,29.8933,29.0242,29.6985,5397.4028998071,0
+FGM.US,D,20200407,000000,30.835,30.835,29.9382,30.261,10656.598780647,0
+FGM.US,D,20200408,000000,30.3279,30.6144,30.1522,30.4435,8396.0764022412,0
+FGM.US,D,20200409,000000,31.3862,31.7042,31.261,31.644,4851.9039840361,0
+FGM.US,D,20200413,000000,30.8465,31.5113,30.7978,31.5113,3825.8215704937,0
+FGM.US,D,20200414,000000,31.474,31.751,31.3661,31.5905,4669.7220044888,0
+FGM.US,D,20200415,000000,30.5953,30.687,30.3183,30.6049,2889.7831238541,0
+FGM.US,D,20200416,000000,30.1474,30.4014,30.1474,30.2161,955.93188118795,0
+FGM.US,D,20200417,000000,30.942,31.4615,30.7825,31.4081,2807.0683170481,0
+FGM.US,D,20200420,000000,31.1216,31.5819,30.835,30.9411,1393.5874412499,0
+FGM.US,D,20200421,000000,30.1589,30.5762,30.1149,30.3785,1750.6222402478,0
+FGM.US,D,20200422,000000,30.5113,30.6937,30.5113,30.6937,469.0662461908,0
+FGM.US,D,20200423,000000,31.0394,31.0394,30.5858,30.6049,1911.8637623759,0
+FGM.US,D,20200424,000000,30.8542,30.9,30.7672,30.9,1474.208202314,0
+FGM.US,D,20200427,000000,31.4052,31.6908,31.4052,31.6908,269.08487783713,0
+FGM.US,D,20200428,000000,31.602,31.7701,31.602,31.7701,2101.37490202,0
+FGM.US,D,20200429,000000,33.2122,33.2122,32.8809,33.0748,1221.8756904122,0
+FGM.US,D,20200430,000000,32.3517,32.749,32.0194,32.4549,4527.326894038,0
+FGM.US,D,20200501,000000,31.7701,31.7824,31.6097,31.6097,1220.8286675412,0
+FGM.US,D,20200504,000000,31.5666,31.7232,31.3613,31.7232,3252.0530372068,0
+FGM.US,D,20200505,000000,32.2046,32.4081,32.0853,32.1359,8236.928925855,0
+FGM.US,D,20200506,000000,32.6402,32.6402,32.1779,32.1779,1552.7349176361,0
+FGM.US,D,20200507,000000,32.5294,33.1197,32.5294,32.9621,2749.4820591452,0
+FGM.US,D,20200508,000000,33.6,33.6192,33.2963,33.4539,2902.3473983056,0
+FGM.US,D,20200511,000000,33.2132,33.3593,33.1654,33.1654,560.15723596446,0
+FGM.US,D,20200512,000000,33.0652,33.5456,32.7968,32.7968,1548.5468261522,0
+FGM.US,D,20200513,000000,32.8876,32.8876,32.0375,32.2868,3990.2041612347,0
+FGM.US,D,20200514,000000,31.5571,31.8732,31.4549,31.8732,1890.9233049567,0
+FGM.US,D,20200518,000000,33.2122,33.324,33.1932,33.324,1493.0546139913,0
+FGM.US,D,20200519,000000,34.2657,34.2657,33.8961,33.8961,887.87539457545,0
+FGM.US,D,20200520,000000,34.0375,34.3584,34.0375,34.3584,576.90960189985,0
+FGM.US,D,20200521,000000,34.3861,34.3861,34.111,34.2543,492.10074935196,0
+FGM.US,D,20200522,000000,34.0718,34.6544,34.0718,34.2294,1920.2399453436,0
+FGM.US,D,20200526,000000,35.6888,35.9027,35.4309,35.6229,1032.3645507682,0
+FGM.US,D,20200528,000000,36.6429,36.9381,36.5637,36.5637,1547.4998032813,0
+FGM.US,D,20200529,000000,36.4663,36.4663,36.4663,36.4663,272.22594645002,0
+FGM.US,D,20200601,000000,37.1463,37.4013,37.1463,37.4013,6250.7265396408,0
+FGM.US,D,20200602,000000,37.6505,37.8167,37.5111,37.6028,2340.0961165992,0
+FGM.US,D,20200603,000000,38.6487,39.3134,38.6487,39.2551,4409.0133096194,0
+FGM.US,D,20200604,000000,38.8253,39.0469,38.8253,39.0469,1122.4085176709,0
+FGM.US,D,20200605,000000,39.853,39.853,39.4251,39.4805,11229.320291064,0
+FGM.US,D,20200608,000000,39.9246,39.9246,39.6448,39.7766,2883.5009866283,0
+FGM.US,D,20200609,000000,39.0182,39.3888,38.9724,39.257,3592.3354702693,0
+FGM.US,D,20200610,000000,39.1844,39.343,38.7967,39.2217,2802.8802255642,0
+FGM.US,D,20200611,000000,37.8263,37.96,36.5494,36.6057,12221.897972735,0
+FGM.US,D,20200612,000000,37.0307,37.3735,36.8827,36.8827,947.55569822026,0
+FGM.US,D,20200615,000000,36.6239,37.705,36.6239,37.705,1797.7382694411,0
+FGM.US,D,20200616,000000,38.3019,38.3019,37.7089,37.9113,2604.9929029525,0
+FGM.US,D,20200617,000000,38.0755,38.1492,37.8731,37.8731,2733.7767160808,0
+FGM.US,D,20200618,000000,38.0298,38.1319,38.0298,38.0565,1200.935232993,0
+FGM.US,D,20200619,000000,38.0957,38.2351,37.6028,37.6028,8600.2458620787,0
+FGM.US,D,20200622,000000,37.8731,38.1864,37.8731,38.1864,1398.8225556047,0
+FGM.US,D,20200623,000000,38.7336,38.7336,38.3803,38.3803,1323.4369088955,0
+FGM.US,D,20200624,000000,38.0755,38.0755,37.3153,37.4815,1659.5312504742,0
+FGM.US,D,20200625,000000,38.024,38.0393,37.7165,38.0393,1155.9132495416,0
+FGM.US,D,20200626,000000,37.2514,37.4758,37.2514,37.2694,4065.5898079439,0
+FGM.US,D,20200629,000000,37.3631,37.726,37.3631,37.5436,2020.7541409559,0
+FGM.US,D,20200630,000000,37.7117,37.7117,37.6419,37.6783,2014.4720037301,0
+FGM.US,D,20200701,000000,37.9208,38.1443,37.9208,38.0603,855.41768557564,0
+FGM.US,D,20200702,000000,39.0478,39.0478,38.5913,38.5913,1482.5843852816,0
+FGM.US,D,20200706,000000,39.7633,39.7633,39.3563,39.6343,3675.0502770753,0
+FGM.US,D,20200707,000000,39.5406,39.5406,39.0478,39.3831,2243.7700124707,0
+FGM.US,D,20200708,000000,39.2322,39.2885,39.1119,39.2885,1226.0637818961,0
+FGM.US,D,20200709,000000,39.5779,39.5779,38.7126,38.9724,16130.434350035,0
+FGM.US,D,20200710,000000,38.9629,39.3554,38.9629,39.2121,1470.0201108301,0
+FGM.US,D,20200713,000000,39.4089,39.4089,38.9629,38.9629,572.721510416,0
+FGM.US,D,20200714,000000,39.0756,39.5483,39.0756,39.5483,781.07906173736,0
+FGM.US,D,20200715,000000,40.0163,40.1357,39.876,40.0001,29493.587252118,0
+FGM.US,D,20200716,000000,39.8472,40.1883,39.8472,39.8472,923.47417218814,0
+FGM.US,D,20200717,000000,39.876,40.1834,39.876,40.1834,382.16334790099,0
+FGM.US,D,20200720,000000,40.321,40.5043,40.321,40.5043,2477.2561126952,0
+FGM.US,D,20200721,000000,40.7689,40.7689,40.577,40.577,300.49556396598,0
+FGM.US,D,20200722,000000,40.9924,41.3276,40.9924,41.2522,878.45218873679,0
+FGM.US,D,20200723,000000,41.3563,41.3563,41.1271,41.1271,642.87204277043,0
+FGM.US,D,20200724,000000,40.3306,40.4433,40.3114,40.3114,858.55875418852,0
+FGM.US,D,20200727,000000,40.5999,40.5999,40.4996,40.5645,1633.3556787001,0
+FGM.US,D,20200728,000000,40.5913,40.5913,40.3573,40.3573,2644.779772049,0
+FGM.US,D,20200729,000000,40.853,41.0296,40.853,40.853,1129.7376777676,0
+FGM.US,D,20200730,000000,39.5312,39.9237,39.3077,39.9217,3383.9779189479,0
+FGM.US,D,20200803,000000,40.34,40.3697,40.34,40.3697,806.20761064044,0
+FGM.US,D,20200804,000000,40.1834,40.4948,40.1834,40.4948,863.79386854333,0
+FGM.US,D,20200805,000000,40.9924,40.9924,40.9638,40.9638,518.276321126,0
+FGM.US,D,20200806,000000,40.7221,41.2092,40.7126,41.1729,977.91936147815,0
+FGM.US,D,20200807,000000,40.9638,41.1682,40.7737,41.1682,3145.2567043687,0
+FGM.US,D,20200810,000000,41.1319,41.1319,40.9351,41.1319,1794.5972008282,0
+FGM.US,D,20200811,000000,41.9035,41.9504,41.3229,41.3229,1468.9730879591,0
+FGM.US,D,20200812,000000,42.0239,42.3687,42.0239,42.3687,825.05402231775,0
+FGM.US,D,20200813,000000,42.5549,42.6104,42.3505,42.3505,6179.5289844154,0
+FGM.US,D,20200814,000000,41.9886,42.1023,41.9886,42.1023,1630.2146100872,0
+FGM.US,D,20200817,000000,42.0611,42.3591,42.0335,42.0431,3636.3104308497,0
+FGM.US,D,20200818,000000,42.5454,42.5454,42.2961,42.2961,848.08852547891,0
+FGM.US,D,20200819,000000,42.7316,42.7316,42.108,42.2025,1342.2833205728,0
+FGM.US,D,20200820,000000,41.9418,42.1175,41.8759,42.1175,600.99112793197,0
+FGM.US,D,20200821,000000,41.4948,41.9982,41.4948,41.9982,2777.7516766612,0
+FGM.US,D,20200825,000000,42.8529,42.8529,42.4059,42.5645,3001.8145710469,0
+FGM.US,D,20200826,000000,42.8605,43.2665,42.8605,43.2665,844.94745686602,0
+FGM.US,D,20200827,000000,42.7039,42.7746,42.5359,42.7746,5573.3027421287,0
+FGM.US,D,20200831,000000,43.3457,43.3457,43.1424,43.1424,797.83142767275,0
+FGM.US,D,20200901,000000,43.382,43.382,43.1042,43.1042,1189.4179814124,0
+FGM.US,D,20200902,000000,43.2798,43.7058,43.2798,43.7058,836.57127389833,0
+FGM.US,D,20200903,000000,43.3553,43.3553,42.0105,42.0105,10228.366426424,0
+FGM.US,D,20200904,000000,41.6256,42.342,41.6256,42.3095,2843.7141175317,0
+FGM.US,D,20200908,000000,42.3973,42.4346,41.96,42.3228,1599.8509468293,0
+FGM.US,D,20200909,000000,42.6476,42.915,42.6476,42.915,2365.2246655023,0
+FGM.US,D,20200910,000000,43.1595,43.1595,42.3505,42.3783,5493.7290039356,0
+FGM.US,D,20200911,000000,42.7689,42.7833,42.6667,42.6667,1548.5468261522,0
+FGM.US,D,20200915,000000,42.9045,43.1786,42.8157,42.9733,4214.2670556205,0
+FGM.US,D,20200916,000000,43.4766,43.4766,42.8434,42.8997,7708.1823760194,0
+FGM.US,D,20200917,000000,42.8252,43.235,42.8252,43.235,949.64974396218,0
+FGM.US,D,20200918,000000,43.0583,43.0583,42.8511,42.8511,2320.2026820509,0
+FGM.US,D,20200921,000000,40.6476,40.6476,40.0793,40.619,1964.214905924,0
+FGM.US,D,20200922,000000,40.7785,40.8654,40.5721,40.8654,2727.494578855,0
+FGM.US,D,20200923,000000,40.9828,40.9828,40.4194,40.4194,923.47417218814,0
+FGM.US,D,20200924,000000,40.3994,40.7795,40.3773,40.5445,2598.7107657267,0
+FGM.US,D,20200925,000000,40.1348,40.491,40.0965,40.491,3534.7492123664,0
+FGM.US,D,20200928,000000,41.386,41.5636,41.3783,41.3783,1769.4686519251,0
+FGM.US,D,20201002,000000,41.5349,42.0545,41.5349,42.0545,2241.6759667288,0
+FGM.US,D,20201005,000000,43.0325,43.0325,42.9121,42.9121,1511.9010256686,0
+FGM.US,D,20201007,000000,43.0382,43.1347,43.0382,43.1347,538.16975567427,0
+FGM.US,D,20201008,000000,43.4871,43.767,43.4871,43.767,2359.9895511475,0
+FGM.US,D,20201009,000000,43.5253,43.5253,43.5253,43.5253,1391.493395508,0
+FGM.US,D,20201012,000000,43.7765,44.2149,43.7765,43.9952,2162.1022285357,0
+FGM.US,D,20201013,000000,43.4776,43.6581,43.3782,43.3782,3321.1565466902,0
+FGM.US,D,20201014,000000,43.3839,43.3839,43.3744,43.3744,543.40487002908,0
+FGM.US,D,20201015,000000,42.2703,42.4977,42.2703,42.4977,1508.7599570557,0
+FGM.US,D,20201019,000000,42.6647,42.702,42.5606,42.5606,853.32363983372,0
+FGM.US,D,20201020,000000,43.1796,43.235,42.5902,42.8625,2179.9016173421,0
+FGM.US,D,20201021,000000,42.6466,42.6466,42.4126,42.4126,1497.2427054751,0
+FGM.US,D,20201022,000000,41.8147,41.8147,41.7355,41.7402,929.75630941391,0
+FGM.US,D,20201023,000000,42.1328,42.1328,41.7584,41.9217,710.92852938294,0
+FGM.US,D,20201026,000000,41.0975,41.0975,40.9752,40.9752,307.82472406271,0
+FGM.US,D,20201027,000000,41.4232,41.4232,40.3955,40.3955,1133.9257692514,0
+FGM.US,D,20201028,000000,39.2942,39.4949,39.195,39.195,2446.8924494373,0
+FGM.US,D,20201029,000000,39.5283,39.704,39.4872,39.704,2817.5385457577,0
+FGM.US,D,20201030,000000,38.9715,39.2045,38.9715,39.2045,741.29219264082,0
+FGM.US,D,20201102,000000,39.9246,39.9246,39.8186,39.9227,1275.2738568312,0
+FGM.US,D,20201103,000000,40.6009,41.0306,40.6009,41.0306,1664.766364829,0
+FGM.US,D,20201104,000000,41.4117,41.6008,41.4041,41.5511,1707.6943025384,0
+FGM.US,D,20201105,000000,42.702,42.702,42.702,42.702,605.17921941581,0
+FGM.US,D,20201109,000000,43.1414,43.1786,42.9256,42.9256,2863.60755208,0
+FGM.US,D,20201110,000000,43.468,43.6132,43.4031,43.4298,4286.5116337169,0
+FGM.US,D,20201111,000000,43.8787,44.0334,43.8787,44.0334,461.73708609407,0
+FGM.US,D,20201112,000000,43.6915,43.7011,43.6915,43.7011,711.9755522539,0
+FGM.US,D,20201113,000000,44.2808,44.4985,44.2063,44.4985,5141.9293192925,0
+FGM.US,D,20201116,000000,44.8968,44.8968,44.6581,44.7363,2960.9806790794,0
+FGM.US,D,20201117,000000,44.7736,44.7841,44.7718,44.7718,1117.173403316,0
+FGM.US,D,20201118,000000,44.9531,44.9531,44.6409,44.6409,1845.9013215053,0
+FGM.US,D,20201119,000000,44.7106,44.7192,44.7058,44.7192,1166.3834782512,0
+FGM.US,D,20201120,000000,45.0602,45.0602,44.8873,45.0172,1356.9416407663,0
+FGM.US,D,20201123,000000,44.8968,45.1021,44.83,45.1021,3022.7550284662,0
+FGM.US,D,20201124,000000,45.8958,45.8958,45.1289,45.6112,68711.922929727,0
+FGM.US,D,20201125,000000,45.362,45.5873,45.3066,45.5357,128949.24274189,0
+FGM.US,D,20201127,000000,45.915,45.9503,45.8023,45.8166,9436.817135977,0
+FGM.US,D,20201130,000000,46.3333,46.3333,45.7641,45.7641,1352.7535492824,0
+FGM.US,D,20201201,000000,46.2961,46.4355,46.1556,46.3342,21917.32975784,0
+FGM.US,D,20201202,000000,45.998,46.3906,45.998,46.2349,35904.508291016,0
+FGM.US,D,20201203,000000,46.5109,46.5482,46.3333,46.3333,4630.9821582632,0
+FGM.US,D,20201204,000000,46.5864,46.6045,46.4737,46.4784,3467.7397486249,0
+FGM.US,D,20201207,000000,46.1843,46.4737,46.1843,46.2273,6833.9182787665,0
+FGM.US,D,20201208,000000,46.4183,46.5959,46.4183,46.4249,1545.4057575393,0
+FGM.US,D,20201209,000000,46.7917,46.7917,46.3056,46.617,5169.1519139375,0
+FGM.US,D,20201210,000000,46.8309,46.8309,46.4833,46.6274,3859.3263023645,0
+FGM.US,D,20201211,000000,46.7822,46.7822,46.0946,46.3524,7998.2077112758,0
+FGM.US,D,20201214,000000,46.7248,46.7248,46.5253,46.5253,1087.8567629291,0
+FGM.US,D,20201215,000000,46.9407,47.2912,46.8758,47.2912,3094.9996065625,0
+FGM.US,D,20201216,000000,47.7067,47.8567,47.6389,47.8567,4398.5430809097,0
+FGM.US,D,20201217,000000,48.5567,48.5567,48.3638,48.3638,16611.017847807,0
+FGM.US,D,20201218,000000,48.3399,48.3638,48.1727,48.2472,95301.068737797,0
+FGM.US,D,20201221,000000,47.062,47.722,47.062,47.5663,1591.4747638617,0
+FGM.US,D,20201222,000000,47.5663,47.6093,47.5358,47.5358,1419.7630130239,0
+FGM.US,D,20201223,000000,47.5013,47.5013,47.5013,47.5013,25.128548903079,0
+FGM.US,D,20201224,000000,48.2301,48.2301,48.2301,48.2301,98.420149870392,0
+FGM.US,D,20201228,000000,48.6035,48.6035,48.4669,48.4669,1029.2234821553,0
+FGM.US,D,20201229,000000,49.1068,49.1355,48.4985,48.6188,1985.1553633432,0
+FGM.US,D,20201230,000000,48.722,48.9368,48.6102,48.6647,8460.9918202408,0
+FGM.US,D,20201231,000000,48.4116,48.4116,48.1298,48.148,997.81279602642,0
+FGM.US,D,20210104,000000,49.4363,49.4363,48.5157,48.8251,2541.1245078238,0
+FGM.US,D,20210105,000000,49.5615,49.5615,49.5214,49.5214,2575.6762625656,0
+FGM.US,D,20210106,000000,49.7172,50.0085,49.4363,49.7811,11360.198149934,0
+FGM.US,D,20210107,000000,49.6331,49.7315,49.5481,49.7268,5777.4722019662,0
+FGM.US,D,20210108,000000,49.6045,49.6235,49.4459,49.5758,1259.5685137668,0
+FGM.US,D,20210111,000000,48.4965,48.7792,48.4965,48.7229,1178.9477527028,0
+FGM.US,D,20210112,000000,48.7965,49.2559,48.7783,49.2483,6054.933262771,0
+FGM.US,D,20210113,000000,49.1174,49.2186,49.1174,49.2186,480.58349777138,0
+FGM.US,D,20210114,000000,49.2463,49.5853,49.2463,49.4268,879.49921160776,0
+FGM.US,D,20210115,000000,48.5624,48.6475,48.5624,48.6475,1182.0888213157,0
+FGM.US,D,20210119,000000,48.7688,48.7688,48.444,48.573,1390.446372637,0
+FGM.US,D,20210120,000000,49.1068,49.1823,48.998,49.1231,3879.2197369128,0
+FGM.US,D,20210121,000000,49.7076,49.8852,49.5433,49.826,3144.2096814977,0
+FGM.US,D,20210122,000000,49.529,49.7362,49.4392,49.6799,6173.2468471897,0
+FGM.US,D,20210125,000000,48.8996,49.0486,48.8882,49.0486,894.15753180122,0
+FGM.US,D,20210126,000000,49.379,49.379,49.2091,49.3418,1507.7129341847,0
+FGM.US,D,20210127,000000,47.9331,48.4001,47.6513,48.1766,4988.0169572611,0
+FGM.US,D,20210128,000000,48.6092,48.9092,48.6092,48.7029,1754.8103317317,0
+FGM.US,D,20210129,000000,48.402,48.402,48.0314,48.0314,1457.4558363786,0
+FGM.US,D,20210202,000000,48.6188,48.9273,48.6188,48.9273,1775.7507891509,0
+FGM.US,D,20210203,000000,49.0495,49.3132,49.0495,49.3132,1252.2393536701,0
+FGM.US,D,20210204,000000,48.8251,48.89,48.6837,48.7668,1979.9202489884,0
+FGM.US,D,20210205,000000,48.8719,49.3227,48.8719,49.3227,4619.4649066826,0
+FGM.US,D,20210208,000000,49.5949,49.6045,49.3618,49.4774,1366.3648466049,0
+FGM.US,D,20210209,000000,49.3227,49.4363,49.2787,49.2787,11828.217373253,0
+FGM.US,D,20210210,000000,49.0543,49.1632,48.954,48.954,7097.7680422488,0
+FGM.US,D,20210211,000000,49.5567,49.7362,49.5567,49.6378,1059.5871454132,0
+FGM.US,D,20210212,000000,49.36,49.763,49.36,49.6465,1963.167883053,0
+FGM.US,D,20210216,000000,50.1011,50.1011,49.9234,49.9473,1311.9196573149,0
+FGM.US,D,20210217,000000,49.294,49.294,49.145,49.2186,49556.639505484,0
+FGM.US,D,20210218,000000,49.3132,49.3132,49.1899,49.1899,1092.044854413,0
+FGM.US,D,20210219,000000,49.6703,49.763,49.6703,49.763,714.06959799582,0
+FGM.US,D,20210222,000000,49.1307,49.4316,49.1307,49.4316,1505.6188884428,0
+FGM.US,D,20210223,000000,48.3924,48.5587,47.9551,48.4058,2482.49122705,0
+FGM.US,D,20210224,000000,48.741,48.8996,48.741,48.8996,670.09463741543,0
+FGM.US,D,20210225,000000,49.2281,49.2281,48.8623,48.8623,1176.8537069609,0
+FGM.US,D,20210226,000000,48.3542,48.3542,47.9331,47.9331,6840.2004159922,0
+FGM.US,D,20210301,000000,48.4307,48.8251,48.2616,48.3456,31853.576803265,0
+FGM.US,D,20210302,000000,48.8347,48.8347,48.3924,48.4097,6585.7738583486,0
+FGM.US,D,20210303,000000,48.6742,48.9368,48.2711,48.2711,6307.2657746728,0
+FGM.US,D,20210304,000000,48.464,48.5624,47.9608,48.1384,6402.5448559303,0
+FGM.US,D,20210305,000000,47.595,47.595,47.595,47.595,626.11967683505,0
+FGM.US,D,20210308,000000,48.148,48.5348,47.8204,48.2052,13297.190461213,0
+FGM.US,D,20210309,000000,48.7449,48.7496,48.7449,48.7496,696.27020918947,0
+FGM.US,D,20210310,000000,49.1948,49.2186,48.806,49.2186,8202.3771711133,0
+FGM.US,D,20210311,000000,49.5194,49.6551,49.4641,49.5472,1282.603016928,0
+FGM.US,D,20210312,000000,48.9646,49.6513,48.9646,49.4965,5117.8477932604,0
+FGM.US,D,20210315,000000,49.2186,49.6513,48.9932,49.4355,28098.952787997,0
+FGM.US,D,20210316,000000,49.8852,50.167,49.7725,49.9158,3375.6017359802,0
+FGM.US,D,20210317,000000,50.0638,50.655,49.7725,50.5156,3233.2066255295,0
+FGM.US,D,20210318,000000,50.5768,50.6178,50.4574,50.5013,1816.5846811184,0
+FGM.US,D,20210319,000000,49.9893,50.2902,49.7907,50.0724,706.74043789909,0
+FGM.US,D,20210322,000000,50.5156,50.9091,50.5156,50.7018,1499.336751217,0
+FGM.US,D,20210323,000000,50.4583,50.5442,49.8872,49.9177,8224.3646514035,0
+FGM.US,D,20210324,000000,49.5949,49.6608,49.2797,49.4363,3325.3446381741,0
+FGM.US,D,20210325,000000,48.9817,49.3504,48.9817,49.3504,1642.7788845388,0
+FGM.US,D,20210326,000000,49.9989,50.3551,49.9502,50.1775,2176.7605487292,0
+FGM.US,D,20210329,000000,49.8776,50.06,49.8213,49.8213,770.60883302775,0
+FGM.US,D,20210330,000000,50.0543,50.506,50.0543,50.2329,14056.28204266,0
+FGM.US,D,20210331,000000,50.5854,50.6856,50.3284,50.5347,3754.6240152683,0
+FGM.US,D,20210401,000000,50.7869,51.7161,50.7869,51.4993,13615.485413985,0
+FGM.US,D,20210405,000000,52.2052,52.6655,52.186,52.4477,2409.1996260827,0
+FGM.US,D,20210406,000000,51.8394,52.8136,51.8394,52.1717,34031.384374865,0
+FGM.US,D,20210407,000000,52.3016,52.3016,51.8298,51.8871,9658.7859846209,0
+FGM.US,D,20210408,000000,52.5051,52.5051,51.6416,51.9472,8379.3240363058,0
+FGM.US,D,20210409,000000,51.9329,52.0447,51.9329,52.0304,1527.606368733,0
+FGM.US,D,20210412,000000,52.0925,52.0925,51.9329,51.974,11172.781056031,0
+FGM.US,D,20210413,000000,52.5051,52.5051,52.3465,52.3981,5027.8038263577,0
+FGM.US,D,20210414,000000,52.5241,52.5241,52.421,52.421,1087.8567629291,0
+FGM.US,D,20210415,000000,52.9568,53.1345,52.8805,53.0093,14174.595627078,0
+FGM.US,D,20210416,000000,53.4572,53.9148,53.4572,53.9148,26844.619388585,0
+FGM.US,D,20210419,000000,53.4955,53.4955,53.1631,53.3894,2793.4570197256,0
+FGM.US,D,20210420,000000,52.7027,52.7677,52.5337,52.7677,2376.7419170829,0
+FGM.US,D,20210421,000000,51.9235,52.656,51.9235,52.5147,6917.6801084434,0
+FGM.US,D,20210422,000000,52.9091,52.9425,52.5241,52.5986,3821.6334790099,0
+FGM.US,D,20210423,000000,53.2051,53.505,53.2051,53.4535,976.87233860719,0
+FGM.US,D,20210426,000000,53.5289,53.6779,53.5289,53.5633,1175.8066840899,0
+FGM.US,D,20210427,000000,53.4296,53.8441,53.4296,53.6597,1788.3150636024,0
+FGM.US,D,20210428,000000,53.825,53.9788,53.6426,53.8393,4469.7406361351,0
+FGM.US,D,20210429,000000,53.5194,53.5194,53.0036,53.1908,2530.6542791142,0
+FGM.US,D,20210430,000000,52.8652,52.8652,52.3418,52.4316,6484.2126398653,0
+FGM.US,D,20210503,000000,52.9568,53.2386,52.9568,53.229,3825.8215704937,0
+FGM.US,D,20210504,000000,52.5519,52.5519,51.4679,51.6885,11452.336162578,0
+FGM.US,D,20210505,000000,52.145,52.402,52.145,52.402,11507.828374739,0
+FGM.US,D,20210506,000000,52.186,52.4038,51.9425,52.4038,53542.655575235,0
+FGM.US,D,20210507,000000,52.676,53.0514,52.676,53.0514,3648.8747053012,0
+FGM.US,D,20210510,000000,52.8509,52.8509,52.5892,52.5892,7894.5524470506,0
+FGM.US,D,20210511,000000,51.6322,52.0362,51.5844,51.8947,16886.384862869,0
+FGM.US,D,20210512,000000,51.7725,51.7725,51.3676,51.3676,35994.552257918,0
+FGM.US,D,20210513,000000,51.7449,52.1956,51.5844,51.9617,28209.937212319,0
+FGM.US,D,20210514,000000,52.9091,53.1345,52.8145,52.8145,7999.2547341467,0
+FGM.US,D,20210517,000000,53.229,53.4878,53.1583,53.272,23018.797818092,0
+FGM.US,D,20210518,000000,53.9702,53.9702,53.7963,53.9214,21297.49221823,0
+FGM.US,D,20210519,000000,52.7868,53.3035,52.656,52.8432,23398.86712025,0
+FGM.US,D,20210520,000000,53.6235,53.6503,53.6235,53.6503,1107.7501974774,0
+FGM.US,D,20210521,000000,54.102,54.2329,54.0265,54.2051,11402.079064772,0
+FGM.US,D,20210524,000000,54.5614,54.6884,54.5614,54.6884,2335.9080251154,0
+FGM.US,D,20210525,000000,54.9568,55.0962,54.8899,55.0007,1258.5214908959,0
+FGM.US,D,20210526,000000,54.9759,54.9759,54.7906,54.7906,2839.5260260479,0
+FGM.US,D,20210527,000000,54.8335,55.1583,54.8335,55.0246,2196.6539832775,0
+FGM.US,D,20210528,000000,55.0227,55.2223,55.0227,55.2223,2955.7455647246,0
+FGM.US,D,20210601,000000,56.3913,56.3913,56.1296,56.1669,2163.1492514067,0
+FGM.US,D,20210602,000000,55.9883,56.123,55.9883,56.0962,1699.3181195707,0
+FGM.US,D,20210603,000000,55.9701,56.015,55.8297,56.015,1868.9358246665,0
+FGM.US,D,20210604,000000,56.3837,56.7142,56.3837,56.5813,2533.7953477271,0
+FGM.US,D,20210607,000000,57.0818,57.1029,57.0398,57.0398,1228.157827638,0
+FGM.US,D,20210608,000000,56.7303,56.7303,56.5145,56.5747,1012.4711162199,0
+FGM.US,D,20210609,000000,56.1573,56.2987,56.1516,56.1516,2727.494578855,0
+FGM.US,D,20210610,000000,56.035,56.1859,56.035,56.1535,625.07265396408,0
+FGM.US,D,20210611,000000,56.2518,56.3359,56.2375,56.2375,2555.7828280173,0
+FGM.US,D,20210614,000000,56.4161,56.4954,56.3245,56.3245,1442.7975161851,0
+FGM.US,D,20210615,000000,56.1859,56.2041,55.9701,56.0589,1423.9511045078,0
+FGM.US,D,20210616,000000,55.9787,55.9787,55.3828,55.3828,673.23570602832,0
+FGM.US,D,20210617,000000,54.9663,54.9663,54.741,54.7467,1565.2991920876,0
+FGM.US,D,20210618,000000,53.8957,54.0743,53.6426,53.7887,2310.7794762123,0
+FGM.US,D,20210621,000000,54.5242,54.741,54.5242,54.741,1771.5626976671,0
+FGM.US,D,20210622,000000,54.5661,55.0035,54.5661,54.8574,1765.2805604413,0
+FGM.US,D,20210623,000000,54.5709,54.5709,54.1908,54.3254,14136.902803724,0
+FGM.US,D,20210624,000000,54.7916,54.8823,54.6301,54.8106,10788.523662388,0
+FGM.US,D,20210625,000000,54.8784,54.9768,54.8784,54.9482,1630.2146100872,0
+FGM.US,D,20210628,000000,54.5442,54.5824,54.4411,54.4411,1697.2240738288,0
+FGM.US,D,20210629,000000,54.7724,54.7724,54.5728,54.6865,2747.3880134033,0
+FGM.US,D,20210630,000000,54.0237,54.3015,53.4831,54.0571,8610.7160907883,0
+FGM.US,D,20210701,000000,54.3503,54.6492,54.166,54.1851,41980.382011206,0
+FGM.US,D,20210702,000000,54.3456,54.3456,54.1192,54.2863,969.54317851046,0
+FGM.US,D,20210706,000000,54.2596,54.2596,53.6626,54.081,1683.6127765063,0
+FGM.US,D,20210707,000000,54.3456,54.4974,54.1755,54.355,787.36119896313,0
+FGM.US,D,20210708,000000,53.3322,53.9291,53.3322,53.5881,5758.6257902889,0
+FGM.US,D,20210709,000000,54.2127,54.2127,54.2127,54.2127,682.65891186697,0
+FGM.US,D,20210712,000000,54.9147,55.2977,54.9147,55.1774,1601.9449925713,0
+FGM.US,D,20210713,000000,54.611,54.697,54.3456,54.6798,15333.649945233,0
+FGM.US,D,20210714,000000,54.8106,54.9816,54.5632,54.592,1322.3898860245,0
+FGM.US,D,20210715,000000,54.2127,54.3837,54.0141,54.2538,1175.8066840899,0
+FGM.US,D,20210716,000000,54.0523,54.0523,53.6817,53.782,1443.8445390561,0
+FGM.US,D,20210719,000000,53.7391,53.7391,52.5633,52.9816,26035.270709332,0
+FGM.US,D,20210720,000000,52.5729,52.5729,52.5729,52.5729,787.36119896313,0
+FGM.US,D,20210721,000000,53.4639,54.1382,53.4639,53.8804,2276.2277214706,0
+FGM.US,D,20210722,000000,54.3837,54.3837,54.0237,54.081,1057.4930996712,0
+FGM.US,D,20210723,000000,54.5632,54.9043,54.2786,54.5538,1231.2988962509,0
+FGM.US,D,20210726,000000,54.8316,54.8316,54.59,54.59,711.9755522539,0
+FGM.US,D,20210727,000000,53.9959,54.0485,53.9959,54.0485,809.34867925333,0
+FGM.US,D,20210728,000000,53.9205,54.3456,53.7677,54.1755,3254.1470829487,0
+FGM.US,D,20210729,000000,54.4448,54.5442,54.4448,54.5442,478.48945202946,0
+FGM.US,D,20210730,000000,54.484,54.484,53.8632,54.1707,2185.1367316969,0
+FGM.US,D,20210802,000000,54.3159,54.5365,54.2127,54.3503,6331.3473007049,0
+FGM.US,D,20210803,000000,54.5117,54.591,54.2223,54.591,4732.5433767465,0
+FGM.US,D,20210804,000000,54.4315,54.9147,54.2691,54.5489,3420.6237194316,0
+FGM.US,D,20210805,000000,54.5069,55.0035,54.4315,54.6951,2453.1745866631,0
+FGM.US,D,20210806,000000,54.4315,54.4315,54.0332,54.3131,2324.3907735348,0
+FGM.US,D,20210809,000000,54.0905,54.6826,54.0905,54.3923,3739.9656950749,0
+FGM.US,D,20210810,000000,54.3073,54.7428,54.3073,54.6283,3277.1815861099,0
+FGM.US,D,20210811,000000,54.611,54.867,54.3245,54.6626,679.51784325409,0
+FGM.US,D,20210812,000000,54.7447,55.1946,54.7447,54.9635,1890.9233049567,0
+FGM.US,D,20210813,000000,55.2079,55.7017,55.2079,55.4448,1737.0109429253,0
+FGM.US,D,20210816,000000,55.1764,55.2271,55.0561,55.2271,2015.5190266011,0
+FGM.US,D,20210817,000000,54.7447,54.7447,54.5938,54.5938,805.16058776948,0
+FGM.US,D,20210818,000000,54.9529,55.4544,54.7447,55.0742,2024.9422324398,0
+FGM.US,D,20210819,000000,54.3073,54.7104,54.3073,54.5155,1930.7101740532,0
+FGM.US,D,20210820,000000,54.3197,54.697,54.3197,54.697,25993.389794493,0
+FGM.US,D,20210823,000000,55.0561,55.1182,54.8479,55.1182,1470.0201108301,0
+FGM.US,D,20210824,000000,55.3541,55.4935,55.2137,55.4935,831.33615954352,0
+FGM.US,D,20210825,000000,55.3981,55.3981,55.3981,55.3981,2479.3501584371,0
+FGM.US,D,20210826,000000,55.0389,55.0656,54.7916,55.0656,23961.118401957,0
+FGM.US,D,20210827,000000,55.3006,55.3981,55.294,55.3981,2863.60755208,0
+FGM.US,D,20210830,000000,55.4171,55.9195,55.3894,55.6349,1673.1425477967,0
+FGM.US,D,20210831,000000,55.0561,55.5279,55.0294,55.5279,14036.388608112,0
+FGM.US,D,20210901,000000,55.5022,55.7466,55.5022,55.7466,867.98196002718,0
+FGM.US,D,20210902,000000,55.7963,56.2604,55.5976,55.5976,4062.4487393311,0
+FGM.US,D,20210903,000000,55.9481,55.9481,55.9386,55.9386,743.38623838275,0
+FGM.US,D,20210907,000000,56.1306,56.1306,56.0226,56.0226,1280.5089711861,0
+FGM.US,D,20210908,000000,55.4639,55.8899,55.1717,55.4353,1000.9538646393,0
+FGM.US,D,20210909,000000,55.355,55.6349,55.3407,55.3541,660.67143157678,0
+FGM.US,D,20210913,000000,55.1726,55.2911,55.0256,55.2911,1338.0952290889,0
+FGM.US,D,20210914,000000,55.2863,55.4038,55.2528,55.3293,2218.6414635677,0
+FGM.US,D,20210916,000000,54.6397,54.8068,54.6397,54.7868,990.48363592969,0
+FGM.US,D,20210917,000000,54.2958,54.3007,53.8632,54.1803,1522.3712543782,0
+FGM.US,D,20210920,000000,53.0199,53.0199,52.5261,52.7056,3035.3193029177,0
+FGM.US,D,20210921,000000,53.378,53.6626,53.3131,53.336,2332.7669565025,0
+FGM.US,D,20210922,000000,53.3598,53.7247,53.3598,53.7104,1013.5181390908,0
+FGM.US,D,20210923,000000,54.2796,54.2796,54.2414,54.2586,1106.7031746064,0
+FGM.US,D,20210924,000000,53.5499,53.5891,53.4439,53.5891,1581.004535152,0
+FGM.US,D,20210927,000000,53.1794,53.4315,53.1794,53.4315,1201.9822558639,0
+FGM.US,D,20210928,000000,52.5815,52.5815,52.2979,52.4764,1927.5691054403,0
+FGM.US,D,20210929,000000,52.4496,52.5624,52.4267,52.4267,1697.2240738288,0
+FGM.US,D,20210930,000000,52.292,52.292,52.0934,52.0934,408.33891967503,0
+FGM.US,D,20211001,000000,52.0037,52.0409,51.6292,51.9836,37103.349478267,0
+FGM.US,D,20211004,000000,52.1297,52.1297,51.5786,51.7333,1349.6124806695,0
+FGM.US,D,20211005,000000,52.0715,52.0715,52.0715,52.0715,552.82807586773,0
+FGM.US,D,20211006,000000,50.8833,51.1756,50.6092,51.0772,1680.4717078934,0
+FGM.US,D,20211007,000000,51.2539,51.4908,51.2539,51.3293,945.46165247834,0
+FGM.US,D,20211011,000000,51.4211,51.6722,51.4211,51.4401,415.66807977176,0
+FGM.US,D,20211012,000000,51.4334,51.7085,51.4334,51.442,1624.9794957324,0
+FGM.US,D,20211013,000000,51.8518,52.2587,51.8518,52.1268,3378.7428045931,0
+FGM.US,D,20211014,000000,52.3064,52.8374,52.3064,52.5968,1161.1483638964,0
+FGM.US,D,20211015,000000,53.1345,53.1794,52.7505,53.1698,34621.905274088,0
+FGM.US,D,20211018,000000,52.5719,52.7964,52.5719,52.7964,1000.9538646393,0
+FGM.US,D,20211019,000000,53.0685,53.0685,52.8756,52.8756,710.92852938294,0
+FGM.US,D,20211020,000000,52.8097,53.103,52.7811,53.103,4311.6401826199,0
+FGM.US,D,20211021,000000,53.2845,53.3694,53.0657,53.208,7256.915518635,0
+FGM.US,D,20211022,000000,53.4927,53.8154,53.4927,53.5595,2918.05274137,0
+FGM.US,D,20211026,000000,53.7629,53.7629,53.6722,53.6722,425.09128561042,0
+FGM.US,D,20211027,000000,53.9291,53.9855,53.3598,53.5213,1052.2579853164,0
+FGM.US,D,20211028,000000,53.3694,53.6044,53.3694,53.5977,871.12302864006,0
+FGM.US,D,20211029,000000,52.9138,53.2367,52.591,52.8183,2375.6948942119,0
+FGM.US,D,20211101,000000,53.3035,53.4544,52.9578,53.2653,10276.529478489,0
+FGM.US,D,20211103,000000,53.4544,54.0008,53.4219,54.0008,1822.8668183442,0
+FGM.US,D,20211104,000000,53.8632,53.8632,53.825,53.8536,1239.6750792186,0
+FGM.US,D,20211109,000000,53.6072,53.7056,53.6072,53.7056,649.1541799962,0
+FGM.US,D,20211110,000000,53.506,53.506,53.0609,53.0609,1256.4274451539,0
+FGM.US,D,20211112,000000,53.5642,53.5642,53.3131,53.5642,1150.6781351868,0
+FGM.US,D,20211115,000000,53.6072,53.6072,53.5595,53.5595,560.15723596446,0
+FGM.US,D,20211117,000000,53.3417,53.4401,53.3417,53.4401,737.10410115698,0
+FGM.US,D,20211118,000000,53.6358,53.7228,53.6358,53.7228,994.67172741353,0
+FGM.US,D,20211119,000000,53.4162,53.4162,53.0285,53.0389,1272.1327882184,0
+FGM.US,D,20211122,000000,52.7247,52.7247,52.7009,52.7009,987.3425673168,0
+FGM.US,D,20211123,000000,52.1832,52.3312,51.7849,52.0103,1942.2274256338,0
+FGM.US,D,20211124,000000,51.633,51.633,51.443,51.4716,1904.5346022792,0
+FGM.US,D,20211126,000000,50.9502,50.9502,50.5442,50.5442,590.52089922235,0
+FGM.US,D,20211129,000000,50.5423,50.5423,50.2196,50.4946,1255.380422283,0
+FGM.US,D,20211130,000000,50.7219,50.7219,49.8776,50.2004,4269.7592677815,0
+FGM.US,D,20211201,000000,50.6083,50.6083,49.913,49.913,2567.3000795979,0
+FGM.US,D,20211202,000000,50.2053,50.21,49.8489,49.8489,2463.6448153727,0
+FGM.US,D,20211203,000000,49.8489,49.8489,49.4421,49.4794,1722.3526227319,0
+FGM.US,D,20211206,000000,49.6035,49.8948,49.6035,49.8948,550.73403012581,0
+FGM.US,D,20211207,000000,50.5615,51.1211,50.5615,51.0686,5040.3681008092,0
+FGM.US,D,20211208,000000,50.9024,51.4716,50.8833,51.2443,1364.270800863,0
+FGM.US,D,20211209,000000,51.0829,51.1021,50.5185,51.1021,2721.2124416292,0
+FGM.US,D,20211210,000000,50.5137,51.0257,50.4086,50.5328,2429.0930606309,0
+FGM.US,D,20211213,000000,50.8175,50.9922,49.8681,50.613,2055.3058956976,0
+FGM.US,D,20211214,000000,50.4182,50.5185,49.8681,49.9826,7308.2196393121,0
+FGM.US,D,20211215,000000,50.124,50.3714,50.0553,50.2959,2722.2594645002,0
+FGM.US,D,20211216,000000,50.7601,51.168,50.3991,50.6226,5296.8887041948,0
+FGM.US,D,20211217,000000,49.9636,50.4182,49.3561,49.5548,3186.0905963362,0
+FGM.US,D,20211220,000000,49.4698,49.5261,49.1289,49.5261,2551.5947365335,0
+FGM.US,D,20211221,000000,49.9101,49.9101,49.2988,49.7229,427.18533135234,0
+FGM.US,D,20211222,000000,50.5042,50.5233,50.2768,50.5233,639.73097415755,0
+FGM.US,D,20211223,000000,50.5891,50.6369,50.571,50.6369,3926.3357661061,0
+FGM.US,D,20211227,000000,51.0218,51.0667,51.0218,51.0667,371.69311919137,0
+FGM.US,D,20211228,000000,51.5939,51.5939,51.018,51.018,730.82196393121,0
+FGM.US,D,20211229,000000,51.0753,51.2319,51.0753,51.2319,352.84670751406,0
+FGM.US,D,20211230,000000,51.018,51.3799,51.018,51.3799,972.68424712334,0
+FGM.US,D,20211231,000000,51.2807,51.2807,51.018,51.0868,2432.2341292438,0
+FGM.US,D,20220103,000000,51.4268,51.4363,51.1861,51.1861,921.38012644622,0
+FGM.US,D,20220104,000000,50.9292,51.2415,50.9292,51.2415,476.39540628753,0
+FGM.US,D,20220105,000000,51.0123,51.7028,51.0123,51.2062,1653.2491132484,0
+FGM.US,D,20220106,000000,51.2844,51.5605,51.0581,51.0581,1718.164531248,0
+FGM.US,D,20220107,000000,50.8279,50.8279,50.5615,50.7515,2199.7950518904,0
+FGM.US,D,20220110,000000,50.2472,50.2472,49.9225,50.1222,1019.8002763166,0
+FGM.US,D,20220111,000000,50.3131,50.8565,50.0151,50.6044,1656.3901818613,0
+FGM.US,D,20220113,000000,51.2558,51.2558,50.8518,50.8518,1315.0607259278,0
+FGM.US,D,20220114,000000,50.7611,51.0275,50.6923,50.7611,2000.8607064076,0
+FGM.US,D,20220118,000000,49.9999,50.2978,49.8184,49.9712,1677.3306392805,0
+FGM.US,D,20220119,000000,50.0916,50.1804,50.0916,50.1804,437.65556006195,0
+FGM.US,D,20220121,000000,48.9425,48.9425,48.4956,48.4956,3757.7650838812,0
+FGM.US,D,20220124,000000,47.2769,47.6695,46.7669,47.6695,2072.058261633,0
+FGM.US,D,20220125,000000,46.8585,47.4823,46.4966,47.4823,4082.3421738793,0
+FGM.US,D,20220126,000000,48.3056,48.9368,48.3056,48.7057,1305.6375200891,0
+FGM.US,D,20220127,000000,48.9713,49.019,47.6197,47.9388,1139.1608836062,0
+FGM.US,D,20220128,000000,47.6914,47.9789,47.5911,47.9789,819.81890796294,0
+FGM.US,D,20220131,000000,48.8709,48.9235,48.6198,48.6198,544.45189290004,0
+FGM.US,D,20220201,000000,48.3438,48.9664,48.3438,48.9664,317.24792990137,0
+FGM.US,D,20220202,000000,48.6006,49.2759,48.6006,49.2759,891.01646318833,0
+FGM.US,D,20220203,000000,49.7754,49.7754,49.1804,49.1804,814.58379360814,0
+FGM.US,D,20220204,000000,48.6006,48.9521,48.105,48.105,2678.2845039198,0
+FGM.US,D,20220207,000000,48.5529,48.5529,48.5529,48.5529,523.51143548081,0
+FGM.US,D,20220208,000000,49.0772,49.1918,48.7812,48.7812,863.79386854333,0
+FGM.US,D,20220209,000000,49.6284,50.209,49.6235,49.6723,3533.7021894954,0
+FGM.US,D,20220210,000000,49.0763,49.2091,49.0763,49.2091,1655.3431589903,0
+FGM.US,D,20220211,000000,48.9139,48.9139,48.4861,48.4861,619.83753960928,0
+FGM.US,D,20220214,000000,47.9435,47.9435,47.1059,47.3819,6666.3946194126,0
+FGM.US,D,20220215,000000,48.9903,49.5529,48.9903,49.2663,3408.0594449801,0
+FGM.US,D,20220216,000000,49.3428,49.3618,48.8767,49.2186,5623.5598399348,0
+FGM.US,D,20220217,000000,48.7907,48.7907,48.4851,48.6665,1560.0640777328,0
+FGM.US,D,20220218,000000,48.1719,48.4001,48.1527,48.1872,3076.1531948852,0
+FGM.US,D,20220222,000000,47.5911,48.0678,46.5253,47.3342,4939.8539051969,0
+FGM.US,D,20220223,000000,47.5452,47.6866,46.4622,46.5921,4635.1702497471,0
+FGM.US,D,20220224,000000,43.9694,45.2875,43.3276,45.2875,8887.1301287222,0
+FGM.US,D,20220225,000000,45.7927,46.6389,45.7927,46.1632,7015.0532354428,0
+FGM.US,D,20220228,000000,45.0974,45.5243,44.5101,44.5101,2450.0335180502,0
+FGM.US,D,20220301,000000,44.6791,44.8004,43.3047,43.3047,1791.4561322153,0
+FGM.US,D,20220302,000000,43.6915,44.0468,43.3085,43.703,1056.4460768003,0
+FGM.US,D,20220303,000000,42.8319,42.8319,41.5855,42.3277,4396.4490351678,0
+FGM.US,D,20220304,000000,39.9772,40.215,39.3487,39.406,14958.815757428,0
+FGM.US,D,20220307,000000,38.9915,38.9915,37.6448,38.4824,5907.3030379654,0
+FGM.US,D,20220308,000000,38.216,39.7288,37.9113,39.4432,14254.169365271,0
+FGM.US,D,20220309,000000,41.7957,42.9752,41.427,42.9752,3648.8747053012,0
+FGM.US,D,20220310,000000,40.6715,41.1596,40.4146,40.4146,18341.746653505,0
+FGM.US,D,20220311,000000,41.4423,41.4423,40.1424,40.1538,4168.1980492982,0
+FGM.US,D,20220314,000000,41.7756,41.9847,41.1471,41.9466,2086.7165818265,0
+FGM.US,D,20220315,000000,41.9408,42.1099,41.4327,42.1099,1516.0891171524,0
+FGM.US,D,20220316,000000,43.4527,43.4527,42.6323,43.0697,91242.808089949,0
+FGM.US,D,20220317,000000,43.1605,43.8816,42.682,43.2034,8231.6938115002,0
+FGM.US,D,20220318,000000,42.5559,43.8768,42.2989,43.1748,1160744.2130683,0
+FGM.US,D,20220321,000000,42.2512,42.9532,42.2512,42.4098,867.98196002718,0
+FGM.US,D,20220322,000000,43.0382,43.4126,42.8797,43.4126,2662.5791608554,0
+FGM.US,D,20220323,000000,42.5845,42.5845,41.9188,42.4585,27290.651131615,0
+FGM.US,D,20220324,000000,41.9055,41.9055,41.8043,41.8043,425.09128561042,0
+FGM.US,D,20220325,000000,42.1385,42.5058,41.7661,41.7661,1086.8097400582,0
+FGM.US,D,20220328,000000,42.2818,42.4508,42.0912,42.3438,3383.9779189479,0
+FGM.US,D,20220329,000000,44.1633,44.1633,43.3192,43.3192,1136.0198149934,0
+FGM.US,D,20220330,000000,43.5807,43.7554,43.0172,43.7554,2485.6322956629,0
+FGM.US,D,20220331,000000,42.9121,42.9121,41.661,41.9188,47052.160798144,0
+FGM.US,D,20220401,000000,41.9094,42.5349,41.9094,42.0525,3024.8490742081,0
+FGM.US,D,20220404,000000,42.4489,42.5034,42.4012,42.5034,1045.9758480907,0
+FGM.US,D,20220405,000000,42.129,42.1576,41.2407,41.2407,906.72180625276,0
+FGM.US,D,20220406,000000,40.1328,40.8779,40.1042,40.8779,8545.8006727887,0
+FGM.US,D,20220407,000000,40.4467,40.7775,40.2379,40.7655,1385.2112582822,0
+FGM.US,D,20220408,000000,40.7632,41.5081,40.6064,41.5081,1134.9727921224,0
+FGM.US,D,20220411,000000,41.0306,41.1835,40.2429,40.7574,2632.2154975975,0
+FGM.US,D,20220412,000000,40.4862,40.4862,40.4862,40.4862,279.55510654675,0
+FGM.US,D,20220413,000000,39.8176,40.4384,39.8176,40.4384,951.74378970411,0
+FGM.US,D,20220414,000000,40.0278,40.0278,39.7231,39.9439,3215.4072367231,0
+FGM.US,D,20220418,000000,39.8272,40.3728,39.3592,39.8176,19475.672422757,0
+FGM.US,D,20220420,000000,40.696,40.8725,40.6009,40.8725,1016.6592077037,0
+FGM.US,D,20220421,000000,41.9284,41.9284,41.1166,41.1166,1308.778588702,0
+FGM.US,D,20220422,000000,41.0498,41.0498,40.1231,40.1231,1660.5782733451,0
+FGM.US,D,20220425,000000,39.6266,40.3334,39.2638,40.3334,5383.7916024846,0
+FGM.US,D,20220426,000000,39.6649,39.6649,37.9361,37.9361,1159.0543181545,0
+FGM.US,D,20220427,000000,38.4997,38.8053,38.0794,38.8053,38818.372940902,0
+FGM.US,D,20220428,000000,39.0264,39.0264,38.853,38.853,1502.4778198299,0
+FGM.US,D,20220429,000000,39.0727,39.3783,38.6429,39.216,2642.6857263071,0
+FGM.US,D,20220502,000000,38.4232,38.4232,37.7834,37.7834,1039.6937108649,0
+FGM.US,D,20220503,000000,38.4423,39.0823,38.4423,39.0823,1039.6937108649,0
+FGM.US,D,20220504,000000,38.3754,38.8243,38.2704,38.8243,15165.079263008,0
+FGM.US,D,20220505,000000,37.4776,37.9553,37.4776,37.5446,1136.0198149934,0
+FGM.US,D,20220506,000000,37.2581,37.6783,37.2581,37.6783,764.32669580198,0
+FGM.US,D,20220509,000000,37.0479,37.067,36.5322,36.5417,1075.2924884776,0
+FGM.US,D,20220510,000000,37.4682,37.4682,36.8378,37.4682,1209.3114159607,0
+FGM.US,D,20220511,000000,37.5431,37.7451,37.3057,37.3785,6367.9931011885,0
+FGM.US,D,20220512,000000,36.6372,36.9428,36.0249,36.1405,30801.318817948,0
+FGM.US,D,20220513,000000,37.4776,37.7642,37.0193,37.7642,15876.007792391,0
+FGM.US,D,20220516,000000,37.6783,38.003,37.5923,38.003,4760.8129942625,0
+FGM.US,D,20220517,000000,38.4901,38.6429,38.471,38.5761,1616.6033127647,0
+FGM.US,D,20220518,000000,38.2323,38.4232,37.6783,38.089,9464.039730622,0
+FGM.US,D,20220519,000000,37.7834,38.4519,37.7834,38.003,6188.9521902541,0
+FGM.US,D,20220520,000000,38.1176,38.4614,37.9648,38.4614,1307.7315658311,0
+FGM.US,D,20220523,000000,38.958,39.2731,38.9294,39.2463,1433.3743103465,0
+FGM.US,D,20220524,000000,39.0249,39.0823,38.6716,39.0823,3305.4512036258,0
+FGM.US,D,20220525,000000,38.5665,38.9285,38.5665,38.9285,965.35508702661,0
+FGM.US,D,20220526,000000,39.2924,39.5694,39.1395,39.1395,7324.9720052475,0
+FGM.US,D,20220527,000000,39.7031,40.2761,39.7031,40.2761,1827.054909828,0
+FGM.US,D,20220531,000000,40.066,40.2665,39.8845,39.8845,2685.6136640165,0
+FGM.US,D,20220601,000000,39.4261,39.6314,39.3975,39.5789,1549.5938490232,0
+FGM.US,D,20220602,000000,40.0755,40.7059,40.0755,40.7059,1278.4149254441,0
+FGM.US,D,20220603,000000,40.3143,40.3143,40.1615,40.178,634.49585980274,0
+FGM.US,D,20220606,000000,40.6104,40.6104,40.3621,40.3621,250.23846615983,0
+FGM.US,D,20220607,000000,40.7154,40.7154,40.7154,40.7154,137.15999609597,0
+FGM.US,D,20220608,000000,40.2188,40.2188,39.9323,39.9323,4424.7186526838,0
+FGM.US,D,20220609,000000,39.3019,39.3019,38.9963,39.1109,1631.2616329582,0
+FGM.US,D,20220610,000000,38.1367,38.1367,37.5827,37.5827,549.68700725485,0
+FGM.US,D,20220613,000000,36.408,36.408,35.9591,35.9591,3570.3479899791,0
+FGM.US,D,20220614,000000,36.2265,36.2265,35.5579,36.0928,1860.5596416988,0
+FGM.US,D,20220615,000000,36.2838,36.4224,36.2648,36.3985,1359.0356865082,0
+FGM.US,D,20220616,000000,35.0996,35.2905,35.0996,35.1759,2057.3999414396,0
+FGM.US,D,20220617,000000,35.2275,35.4338,35.1558,35.1813,988.38959018776,0
+FGM.US,D,20220621,000000,35.9018,36.0833,35.7298,36.0833,1187.3239356705,0
+FGM.US,D,20220622,000000,35.09,35.3383,35.09,35.1378,1902.4405565373,0
+FGM.US,D,20220623,000000,34.5933,34.5933,34.1826,34.1826,676.3767746412,0
+FGM.US,D,20220624,000000,35.0096,35.2286,35.0096,35.2286,143.8999681366,0
+FGM.US,D,20220627,000000,34.903,34.903,34.903,34.903,31.4147817763,0
+FGM.US,D,20220628,000000,34.8438,35.6924,34.8438,35.6924,639.4428161563,0
+FGM.US,D,20220629,000000,33.8175,33.8175,33.8175,33.8175,229.0238929498,0
+FGM.US,D,20220630,000000,32.8603,33.2846,32.7429,33.2846,788.4096845794,0
+FGM.US,D,20220701,000000,33.561,33.6843,33.561,33.6843,466.154826358,0
+FGM.US,D,20220705,000000,31.7156,31.9031,31.4393,31.5479,3364.421790236,0
+FGM.US,D,20220706,000000,32.0314,32.0314,32.0314,32.0314,122.6189869333,0
+FGM.US,D,20220707,000000,32.3571,32.436,32.2979,32.2979,3816.3892957918,0
+FGM.US,D,20220708,000000,32.8801,33.5807,32.7419,33.5807,22032.909205817,0
+FGM.US,D,20220711,000000,32.3867,32.3867,31.8538,31.8538,1726.7996176392,0
+FGM.US,D,20220712,000000,31.9327,31.9327,31.9327,31.9327,262.4654348407,0
+FGM.US,D,20220713,000000,31.5874,31.6959,31.5874,31.6959,249.2914940958,0
+FGM.US,D,20220714,000000,31.0742,31.765,30.719,31.765,27243.709460453,0
+FGM.US,D,20220715,000000,31.6367,31.8834,31.6367,31.8834,301.9872570754,0
+FGM.US,D,20220718,000000,32.7814,32.9787,32.5446,32.5446,2303.4128702429,0
+FGM.US,D,20220719,000000,34.005,34.3109,33.8767,34.1777,1128.9053838322,0
+FGM.US,D,20220720,000000,33.8965,33.8965,33.561,33.6153,2320.640331217,0
+FGM.US,D,20220721,000000,33.3241,33.5045,33.2597,33.5045,2583.1057660577,0
+FGM.US,D,20220722,000000,33.5017,33.5313,33.2945,33.2945,2039.9340553449,0
+FGM.US,D,20220725,000000,33.3735,33.9359,33.3735,33.9359,4299.7715831239,0
+FGM.US,D,20220726,000000,32.7715,33.2452,32.4261,32.4261,1860.5657852028,0
+FGM.US,D,20220727,000000,32.8505,33.9853,32.8505,33.9853,1480.5482637153,0
+FGM.US,D,20220728,000000,33.5017,33.5807,33.2945,33.2945,1465.3475628558,0
+FGM.US,D,20220729,000000,33.9162,34.1728,33.9162,34.0544,3322.8732078867,0
+FGM.US,D,20220801,000000,34.285,34.285,34.0741,34.0741,384.0710417167,0
+FGM.US,D,20220802,000000,34.2024,34.2221,34.0938,34.2221,1837.2580438849,0
+FGM.US,D,20220803,000000,34.3504,34.3504,34.0643,34.232,2710.7916532775,0
+FGM.US,D,20220804,000000,34.6859,34.7056,34.4689,34.7056,2290.238929498,0
+FGM.US,D,20220805,000000,34.3899,34.9918,34.3285,34.9918,1543.3778272679,0
+FGM.US,D,20220808,000000,34.7846,34.7846,34.4392,34.4392,1012.3666772427,0
+FGM.US,D,20220809,000000,34.3208,34.37,34.0642,34.0642,1494.7355845175,0
+FGM.US,D,20220810,000000,34.9425,34.9601,34.7155,34.7155,2503.048741531,0
+FGM.US,D,20220811,000000,35.0017,35.0411,34.9079,34.9425,2708.7648931629,0
+FGM.US,D,20220812,000000,34.7846,35.0229,34.7747,35.0229,2690.5240521315,0
+FGM.US,D,20220815,000000,34.6859,34.7352,34.3899,34.3899,2187.8875437107,0
+FGM.US,D,20220816,000000,34.8833,35.1201,34.8833,35.0652,1958.8636507609,0
+FGM.US,D,20220817,000000,34.528,34.528,34.0741,34.4589,3717.0780501764,0
+FGM.US,D,20220818,000000,34.232,34.232,33.9656,34.0445,1052.9018795347,0
+FGM.US,D,20220819,000000,33.7386,33.7386,33.3093,33.3093,859.3462885904,0
+FGM.US,D,20220822,000000,32.5446,32.5446,31.9775,31.9775,312.1210576484,0
+FGM.US,D,20220823,000000,32.1992,32.3669,32.1992,32.3669,2397.6572155718,0
+FGM.US,D,20220824,000000,32.0808,32.2189,32.0808,32.1005,33966.472760581,0
+FGM.US,D,20220825,000000,32.3176,32.8801,32.1696,32.8801,32362.292129875,0
+FGM.US,D,20220826,000000,31.7054,31.7054,31.6578,31.6578,704.2991398235,0
+FGM.US,D,20220829,000000,32.2682,32.2682,32.1992,32.1992,181.3950302567,0
+FGM.US,D,20220830,000000,32.6235,32.6235,32.14,32.14,719.499840683,0
+FGM.US,D,20220831,000000,32.2584,32.3077,32.1987,32.3077,1468.3877030277,0
+FGM.US,D,20220901,000000,31.7156,31.9031,31.4048,31.9031,745.8477221728,0
+FGM.US,D,20220902,000000,32.5248,32.6728,31.617,31.6663,11320.468620098,0
+FGM.US,D,20220906,000000,31.9623,31.9623,31.5775,31.5775,1525.1369862365,0
+FGM.US,D,20220907,000000,31.7551,32.8406,31.7551,32.8406,1838.2714239422,0
+FGM.US,D,20220908,000000,32.0512,32.7123,31.7255,32.7123,1636.6087925395,0
+FGM.US,D,20220909,000000,33.0182,33.0182,32.959,32.959,225.9837527779,0
+FGM.US,D,20220912,000000,33.9261,34.38,33.9261,34.38,686.0582987921,0
+FGM.US,D,20220913,000000,33.3636,33.3636,32.4656,32.4656,937.3765530025,0
+FGM.US,D,20220914,000000,32.5149,32.5149,32.3176,32.3617,746.8611022301,0
+FGM.US,D,20220915,000000,32.1934,32.5544,31.9781,32.5544,641.4695762709,0
+FGM.US,D,20220916,000000,31.617,31.692,31.5152,31.5282,1180.5877667545,0
+FGM.US,D,20220919,000000,31.5775,32.2189,31.5775,32.1992,12454.440904217,0
+FGM.US,D,20220920,000000,31.6959,31.8143,31.2518,31.8143,1452.1736221109,0
+FGM.US,D,20220921,000000,31.4492,31.5084,30.3539,30.3539,1242.4039502498,0
+FGM.US,D,20220922,000000,30.7881,31.39,30.7881,31.39,1217.0694488173,0
+FGM.US,D,20220923,000000,29.84,29.84,28.94,28.94,1377,0
+FGM.US,D,20220926,000000,29.18,29.28,28.7101,29.28,1159,0
+FGM.US,D,20220927,000000,28.95,28.95,28.3,28.3,2914,0
+FGM.US,D,20220928,000000,28.8641,28.93,28.8641,28.93,707,0
+FGM.US,D,20220929,000000,28.12,28.2,28.05,28.1183,1998,0
+FGM.US,D,20220930,000000,28.32,28.32,28.32,28.32,54,0
+FGM.US,D,20221003,000000,28.63,29.12,28.63,29.12,556,0
+FGM.US,D,20221004,000000,29.95,30.37,29.95,30.17,797,0
+FGM.US,D,20221005,000000,29.59,29.77,29.59,29.77,651,0
+FGM.US,D,20221006,000000,29.39,29.39,29,29,5452,0
+FGM.US,D,20221007,000000,28.91,28.91,28.65,28.65,214,0
+FGM.US,D,20221010,000000,29.02,29.18,28.67,29.18,768,0
+FGM.US,D,20221011,000000,28.46,28.6007,27.54,27.91,13920,0
+FGM.US,D,20221012,000000,28.23,28.68,28.23,28.68,442,0
+FGM.US,D,20221013,000000,27.97,28.95,27.97,28.84,1572,0
+FGM.US,D,20221014,000000,29.22,29.22,28.73,29.05,725,0
+FGM.US,D,20221017,000000,29.61,29.6963,29.35,29.47,3599,0
+FGM.US,D,20221018,000000,30.1035,30.31,29.9501,30.31,4084,0
+FGM.US,D,20221019,000000,29.66,29.72,29.66,29.7104,684,0
+FGM.US,D,20221020,000000,30.09,30.2281,29.91,30,989,0
+FGM.US,D,20221021,000000,29.8,30.4,29.8,30.4,1032,0
+FGM.US,D,20221024,000000,30.6357,30.82,30.6357,30.7,605,0
+FGM.US,D,20221025,000000,30.66,31.09,30.66,31.09,951,0
+FGM.US,D,20221026,000000,31.36,31.9,31.36,31.9,2347,0
+FGM.US,D,20221027,000000,31.66,31.66,31.35,31.35,4820,0
+FGM.US,D,20221028,000000,31.66,31.66,31.66,31.66,42,0
+FGM.US,D,20221031,000000,31.3557,31.3557,31.3557,31.3557,103,0
+FGM.US,D,20221101,000000,31.535,31.535,31.535,31.535,100,0
+FGM.US,D,20221102,000000,30.9701,30.9701,30.9701,30.9701,1049,0
+FGM.US,D,20221103,000000,30.24,30.24,30.1,30.1,426,0
+FGM.US,D,20221104,000000,31.43,32.26,31.372,32.26,29370,0
+FGM.US,D,20221107,000000,31.99,31.99,31.99,31.99,211,0
+FGM.US,D,20221108,000000,32.66,32.7,32.62,32.7,1308,0
+FGM.US,D,20221109,000000,32.27,32.27,31.84,31.84,759,0
+FGM.US,D,20221110,000000,33.29,33.8146,33.28,33.6,1067,0
+FGM.US,D,20221111,000000,34.25,34.85,34.25,34.85,520,0
+FGM.US,D,20221114,000000,34.8787,34.8787,34.52,34.7083,995,0
+FGM.US,D,20221115,000000,35.3199,35.3599,34.1975,34.68,3006,0
+FGM.US,D,20221116,000000,33.95,33.95,33.95,33.95,17,0
+FGM.US,D,20221117,000000,33.88,34.42,33.67,34.42,690,0
+FGM.US,D,20221118,000000,34.4807,34.71,34.4807,34.7,6475,0
+FGM.US,D,20221121,000000,33.9814,34.5599,33.9814,34.13,622,0
+FGM.US,D,20221122,000000,34.24,34.9,34.24,34.9,2244,0
+FGM.US,D,20221123,000000,34.55,34.55,34.21,34.21,1276,0
+FGM.US,D,20221125,000000,34.8,35.3,34.8,35.3,136,0
+FGM.US,D,20221128,000000,35.08,35.08,34.53,34.53,869,0
+FGM.US,D,20221129,000000,35,35,35,35,5,0
+FGM.US,D,20221130,000000,35.2,35.2,35.1,35.1,303,0
+FGM.US,D,20221201,000000,35.61,35.75,35.61,35.75,514,0
+FGM.US,D,20221202,000000,35.7508,35.7508,35.7508,35.7508,22,0
+FGM.US,D,20221205,000000,35.22,35.2953,35.22,35.2949,8629,0
+FGM.US,D,20221206,000000,34.81,35.41,34.81,35.41,1282,0
+FGM.US,D,20221207,000000,35.1,35.1,34.6301,34.86,24952,0
+FGM.US,D,20221208,000000,34.94,35.2,34.76,35.2,804,0
+FGM.US,D,20221209,000000,35.74,35.74,35.74,35.74,107,0
+FGM.US,D,20221212,000000,35.22,35.22,34.873,35.05,638,0
+FGM.US,D,20221213,000000,35.7435,35.7435,35.7435,35.7435,116,0
+FGM.US,D,20221214,000000,35.61,35.66,35.61,35.66,604,0
+FGM.US,D,20221215,000000,35,35.29,34.9263,35.29,467,0
+FGM.US,D,20221216,000000,34.51,35.01,34.51,34.67,12861,0
+FGM.US,D,20221219,000000,35.0609,35.44,35.005,35.44,1235,0
+FGM.US,D,20221220,000000,35.01,35.443,35.01,35.04,1464,0
+FGM.US,D,20221221,000000,35.49,35.72,35.2701,35.72,1956,0
+FGM.US,D,20221222,000000,35.27,35.27,34.98,34.98,1583,0
+FGM.US,D,20221223,000000,35.1639,35.38,35.1639,35.38,617,0
+FGM.US,D,20221227,000000,35.157,35.6399,35.157,35.339,533,0
+FGM.US,D,20221228,000000,34.76,34.76,34.76,34.76,54,0
+FGM.US,D,20221229,000000,35.37,35.6355,35.29,35.4921,5816,0
+FGM.US,D,20221230,000000,35.27,35.48,35.03,35.32,3495,0
+FGM.US,D,20230103,000000,35.92,35.92,35.905,35.905,711,0
+FGM.US,D,20230104,000000,36.6,36.755,36.34,36.742,3136,0
+FGM.US,D,20230105,000000,36.98,36.98,36.98,36.98,90,0
+FGM.US,D,20230106,000000,36.91,37.8485,36.91,37.66,967,0
+FGM.US,D,20230109,000000,38.091,38.091,38.091,38.091,146,0
+FGM.US,D,20230110,000000,38.035,38.1356,37.92,38.03,3491,0
+FGM.US,D,20230111,000000,38.445,38.5677,38.445,38.555,392,0
+FGM.US,D,20230112,000000,38.8,39.1,38.58,38.99,1440,0
+FGM.US,D,20230113,000000,38.76,39.25,38.76,39.25,1437,0
+FGM.US,D,20230117,000000,39.48,39.5,39.29,39.5,1774,0
+FGM.US,D,20230118,000000,40.14,40.14,39.5476,39.5476,421,0
+FGM.US,D,20230119,000000,39.025,39.18,39.025,39.18,377,0
+FGM.US,D,20230120,000000,39.52,39.71,39.3,39.71,3416,0
+FGM.US,D,20230123,000000,39.7525,39.7525,39.7525,39.7525,46,0
+FGM.US,D,20230124,000000,39.4801,39.7047,39.4801,39.7047,368,0
+FGM.US,D,20230125,000000,39.47,39.8532,39.47,39.8532,25560,0
+FGM.US,D,20230126,000000,39.47,40.14,39.47,40.14,336,0
+FGM.US,D,20230127,000000,40.04,40.17,39.9694,40.17,676,0
+FGM.US,D,20230130,000000,39.8958,39.8958,39.6,39.6,576,0
+FGM.US,D,20230131,000000,39.55,39.99,39.55,39.99,3339,0
+FGM.US,D,20230201,000000,40.3,40.7021,40.3,40.7021,11384,0
+FGM.US,D,20230202,000000,40.99,41.26,40.7301,40.89,2167,0
+FGM.US,D,20230203,000000,40.4,40.48,40.282,40.42,1431,0
+FGM.US,D,20230206,000000,39.8,39.9,39.5492,39.6977,1021,0
+FGM.US,D,20230207,000000,39.8013,39.8013,39.8013,39.8013,1,0
+FGM.US,D,20230208,000000,39.97,40.0299,39.88,39.88,714,0
+FGM.US,D,20230209,000000,39.99,40.01,39.55,39.63,3020,0
+FGM.US,D,20230210,000000,38.91,39.31,38.82,39.09,2248,0
+FGM.US,D,20230213,000000,39.18,39.378,39.18,39.378,596,0
+FGM.US,D,20230214,000000,39.18,39.33,39.18,39.33,96,0
+FGM.US,D,20230215,000000,39.58,39.58,39.58,39.58,353,0
+FGM.US,D,20230216,000000,39.75,39.75,39.5299,39.5299,518,0
+FGM.US,D,20230217,000000,39.57,40.03,39.57,40.03,16796,0
+FGM.US,D,20230221,000000,39.38,39.39,39.27,39.29,2105,0
+FGM.US,D,20230222,000000,38.9702,39.4,38.9702,39.1216,596,0
+FGM.US,D,20230223,000000,39.57,39.71,39.293,39.71,1213,0
+FGM.US,D,20230224,000000,38.701,38.701,38.701,38.701,3,0
+FGM.US,D,20230227,000000,39.3,39.32,39.3,39.32,248,0
+FGM.US,D,20230228,000000,39.4,39.52,39.23,39.23,1753,0
+FGM.US,D,20230301,000000,39.63,39.83,39.31,39.31,3034,0
+FGM.US,D,20230302,000000,38.34,39.08,38.34,39.08,13643,0
+FGM.US,D,20230303,000000,39.78,40.14,39.78,40.14,1701,0
+FGM.US,D,20230306,000000,40.35,40.35,40.1679,40.1728,1739,0
+FGM.US,D,20230307,000000,39.75,39.75,39.2649,39.2649,1193,0
+FGM.US,D,20230308,000000,39.325,39.33,39.325,39.33,113,0
+FGM.US,D,20230309,000000,38.95,38.95,38.41,38.41,220,0
+FGM.US,D,20230310,000000,37.93,37.93,37.93,37.93,28,0
+FGM.US,D,20230313,000000,37.13,37.31,37.13,37.31,391,0
+FGM.US,D,20230314,000000,37.86,37.9966,37.835,37.9966,783,0
+FGM.US,D,20230315,000000,35.94,36.29,35.94,36.29,1230,0
+FGM.US,D,20230316,000000,36,36.64,36,36.64,1516,0
+FGM.US,D,20230317,000000,35.98,36.085,35.96,35.96,422,0
+FGM.US,D,20230320,000000,36.19,36.53,36.19,36.53,505,0
+FGM.US,D,20230321,000000,37.46,37.62,37.38,37.62,1974,0
+FGM.US,D,20230322,000000,37.54,37.54,37.21,37.21,886,0
+FGM.US,D,20230323,000000,37.59,37.59,37.1779,37.1779,7289,0
+FGM.US,D,20230324,000000,36.14,36.32,35.91,36.32,2310,0
+FGM.US,D,20230327,000000,36.99,36.99,36.99,36.99,3,0
+FGM.US,D,20230328,000000,37.96,37.96,36.78,36.78,485,0
+FGM.US,D,20230329,000000,37.64,37.64,37.64,37.64,35,0
+FGM.US,D,20230330,000000,38.29,38.29,38.0901,38.2356,694,0
+FGM.US,D,20230331,000000,38.62,38.62,38.15,38.2606,519,0
+FGM.US,D,20230403,000000,38.17,38.393,37.92,38.393,16718,0
+FGM.US,D,20230404,000000,38.2696,38.2696,38.2696,38.2696,62,0
+FGM.US,D,20230405,000000,37.61,37.61,37.24,37.24,338,0
+FGM.US,D,20230406,000000,38.2171,38.3701,37.55,37.55,483,0
+FGM.US,D,20230410,000000,37.7885,38.16,37.7885,38.16,394,0
+FGM.US,D,20230411,000000,37.2301,38.4399,37.2301,38.3386,868,0
+FGM.US,D,20230412,000000,38.68,38.68,38.6061,38.6061,849,0
+FGM.US,D,20230413,000000,39.03,39.16,39.03,39.16,472,0
+FGM.US,D,20230414,000000,39.26,39.26,39.26,39.26,75,0
+FGM.US,D,20230417,000000,38.9389,39.072,38.9389,39.072,737,0
+FGM.US,D,20230418,000000,39.57,39.715,39.56,39.715,680,0
+FGM.US,D,20230419,000000,39.64,39.64,39.63,39.63,210,0
+FGM.US,D,20230420,000000,39.28,39.3585,39.28,39.3585,649,0
+FGM.US,D,20230421,000000,39.3,39.42,39.26,39.42,3008,0
+FGM.US,D,20230424,000000,39.44,39.44,39.44,39.44,2,0
+FGM.US,D,20230425,000000,38.99,38.99,38.56,38.56,304,0
+FGM.US,D,20230426,000000,39.11,39.21,39.11,39.21,821,0
+FGM.US,D,20230427,000000,39.24,39.24,39.24,39.24,57,0
+FGM.US,D,20230428,000000,39.11,39.78,39.11,39.78,1266,0
+FGM.US,D,20230501,000000,39.6,39.62,39.49,39.57,7728,0
+FGM.US,D,20230502,000000,39.12,39.3,39.12,39.3,291,0
+FGM.US,D,20230503,000000,38.84,38.9,38.84,38.9,286,0
+FGM.US,D,20230504,000000,38.5618,38.8052,38.5618,38.8052,197,0
+FGM.US,D,20230505,000000,39.505,39.505,39.43,39.43,179,0
+FGM.US,D,20230508,000000,39.43,39.77,39.3,39.77,503,0
+FGM.US,D,20230509,000000,38.99,39.22,38.99,39.22,578,0
+FGM.US,D,20230510,000000,38.9181,39.0416,38.9181,39.0416,276,0
+FGM.US,D,20230511,000000,38.8,38.89,38.05,38.595,7367,0
+FGM.US,D,20230512,000000,38.525,38.525,38.525,38.525,50,0
+FGM.US,D,20230515,000000,39.29,39.29,39.29,39.29,33,0
+FGM.US,D,20230516,000000,38.71,38.96,38.18,38.18,1068,0
+FGM.US,D,20230517,000000,38.94,38.94,38.94,38.94,69,0
+FGM.US,D,20230518,000000,38.2,38.58,38.19,38.58,275,0
+FGM.US,D,20230519,000000,39.09,39.36,38.95,39.32,788,0
+FGM.US,D,20230522,000000,38.76,38.76,38.76,38.76,42,0
+FGM.US,D,20230523,000000,38.83,39.05,38.83,39.05,355,0
+FGM.US,D,20230524,000000,38.34,38.7,37.49,37.75,1142,0
+FGM.US,D,20230525,000000,37.8125,38.03,37.665,38.03,514,0
+FGM.US,D,20230526,000000,37.25,37.69,37.25,37.69,243,0
+FGM.US,D,20230530,000000,37.94,37.94,37.2789,37.93,473,0
+FGM.US,D,20230531,000000,37.16,37.16,36.78,36.78,413,0
+FGM.US,D,20230601,000000,37.84,37.84,37.84,37.84,202,0
+FGM.US,D,20230602,000000,38.22,38.506,38,38,1296,0
+FGM.US,D,20230605,000000,38,38.2588,38,38.2127,2560,0
+FGM.US,D,20230606,000000,38,38.9,37.55,38.1,7517,0
+FGM.US,D,20230607,000000,38.48,38.7758,38.07,38.07,10460,0
+FGM.US,D,20230608,000000,38.75,38.9,38.495,38.64,3443,0
+FGM.US,D,20230609,000000,38.62,39.03,38.62,39.03,1833,0
+FGM.US,D,20230612,000000,38.82,39.206,38.82,38.82,1630,0
+FGM.US,D,20230613,000000,39.26,39.49,39.25,39.25,130999,0
+FGM.US,D,20230614,000000,39.48,39.73,39.48,39.73,932,0
+FGM.US,D,20230615,000000,39.6046,39.77,39.6046,39.77,796,0
+FGM.US,D,20230616,000000,39.67,39.67,39.67,39.67,241,0
+FGM.US,D,20230620,000000,38.86,39.6935,38.86,39.06,3053,0
+FGM.US,D,20230621,000000,39.29,39.29,39.21,39.21,334,0
+FGM.US,D,20230622,000000,39.15,39.15,39.1352,39.1352,176,0
+FGM.US,D,20230623,000000,38.61,38.6826,38.6088,38.6088,881,0
+FGM.US,D,20230626,000000,38.49,38.7579,38.49,38.68,629,0
+FGM.US,D,20230627,000000,38.09,38.445,38.09,38.27,3088,0
+FGM.US,D,20230628,000000,38.41,38.415,38.2491,38.415,913,0
+FGM.US,D,20230629,000000,38.11,38.392,38.11,38.22,3553,0
+FGM.US,D,20230630,000000,38,38.84,38,38.84,653,0
+FGM.US,D,20230703,000000,38.84,39.25,38.84,39.25,1230,0
+FGM.US,D,20230705,000000,38.56,38.56,38.49,38.5,1322,0
+FGM.US,D,20230706,000000,37.85,37.85,37.85,37.85,270,0
+FGM.US,D,20230707,000000,37.82,38.44,37.82,38.28,2284,0
+FGM.US,D,20230710,000000,38.3313,38.46,38.3313,38.46,1033,0
+FGM.US,D,20230711,000000,38.85,38.8988,38.845,38.8988,677,0
+FGM.US,D,20230712,000000,39.91,39.91,39.91,39.91,75,0
+FGM.US,D,20230713,000000,40.27,40.4479,40.27,40.37,1953,0
+FGM.US,D,20230714,000000,40.05,40.05,40.05,40.05,247,0
+FGM.US,D,20230717,000000,39.95,40.07,39.95,40.025,2238,0
+FGM.US,D,20230718,000000,40.25,40.3699,40.25,40.31,599,0
+FGM.US,D,20230719,000000,40.0558,40.14,40.01,40.01,3084,0
+FGM.US,D,20230720,000000,40.09,40.09,39.99,40.005,1218,0
+FGM.US,D,20230721,000000,40.1004,40.1004,39.97,39.97,252,0
+FGM.US,D,20230724,000000,39.82,39.82,39.82,39.82,3,0
+FGM.US,D,20230725,000000,40.01,40.01,39.905,39.9096,647,0
+FGM.US,D,20230726,000000,39.95,40.04,39.95,40.04,377,0
+FGM.US,D,20230727,000000,39.82,39.82,39.82,39.82,304,0
+FGM.US,D,20230728,000000,40.29,40.29,40.2,40.2,280,0
+FGM.US,D,20230731,000000,40.125,40.125,40.115,40.115,453,0
+FGM.US,D,20230801,000000,39.75,39.7564,39.595,39.69,537,0
+FGM.US,D,20230802,000000,38.7913,38.7913,38.6657,38.72,1215,0
+FGM.US,D,20230803,000000,38.62,38.71,38.6,38.6,1223,0
+FGM.US,D,20230804,000000,38.76,38.76,38.76,38.76,135,0
+FGM.US,D,20230807,000000,38.7638,38.7638,38.73,38.73,490,0
+FGM.US,D,20230808,000000,38.295,38.61,38.295,38.61,407,0
+FGM.US,D,20230809,000000,38.655,38.655,38.6,38.6,311,0
+FGM.US,D,20230810,000000,38.76,38.77,38.715,38.715,208,0
+FGM.US,D,20230811,000000,38.78,38.78,38.425,38.425,393,0
+FGM.US,D,20230814,000000,38.25,38.415,38.25,38.415,249,0
+FGM.US,D,20230815,000000,38.12,38.12,38.075,38.075,423,0
+FGM.US,D,20230816,000000,38.05,38.05,38.05,38.05,108,0
+FGM.US,D,20230817,000000,37.72,37.825,37.72,37.75,446,0
+FGM.US,D,20230818,000000,37.51,37.51,37.51,37.51,211,0
+FGM.US,D,20230821,000000,38.2,38.22,38.2,38.22,1662,0
+FGM.US,D,20230822,000000,38.08,38.08,37.96,37.96,172,0
+FGM.US,D,20230823,000000,37.95,38.13,37.95,38.06,710,0
+FGM.US,D,20230824,000000,37.63,37.63,37.36,37.36,1271,0
+FGM.US,D,20230825,000000,37.54,37.71,37.54,37.71,290,0
+FGM.US,D,20230828,000000,37.9597,37.9943,37.9597,37.9943,204,0
+FGM.US,D,20230829,000000,38.3201,38.82,38.3201,38.82,383,0
+FGM.US,D,20230830,000000,38.56,38.6607,38.46,38.6607,1684,0
+FGM.US,D,20230831,000000,38.5095,38.5095,38.5095,38.5095,49,0
+FGM.US,D,20230901,000000,38.005,38.145,37.9,38.0981,1280,0
+FGM.US,D,20230905,000000,37.43,37.5483,37.43,37.5483,426,0
+FGM.US,D,20230906,000000,37.4413,37.4413,37.4413,37.4413,35,0
+FGM.US,D,20230907,000000,36.9924,37.07,36.9924,37.07,271,0
+FGM.US,D,20230908,000000,37.19,37.3479,37.19,37.25,256,0
+FGM.US,D,20230911,000000,37.87,37.87,37.87,37.87,28,0
+FGM.US,D,20230912,000000,37.5813,37.5813,37.5103,37.5103,108,0
+FGM.US,D,20230913,000000,37.4135,37.58,37.41,37.41,1465,0
+FGM.US,D,20230914,000000,37.19,37.45,37.19,37.31,1185,0
+FGM.US,D,20230915,000000,37.677,37.677,37.4603,37.51,716,0
+FGM.US,D,20230918,000000,36.8408,37.17,36.8408,37.17,8036,0
+FGM.US,D,20230919,000000,37.15,37.4635,37.15,37.4635,2874,0
+FGM.US,D,20230920,000000,37.8369,37.8369,37.482,37.482,198,0
+FGM.US,D,20230921,000000,36.99,37.02,36.76,36.76,2010,0
+FGM.US,D,20230922,000000,36.7506,36.7506,36.686,36.686,364,0
+FGM.US,D,20230925,000000,36.17,36.17,36.17,36.17,70,0
+FGM.US,D,20230926,000000,36.03,36.03,35.47,35.47,440,0
+FGM.US,D,20230927,000000,35.1068,35.3923,35.1068,35.3923,253,0
+FGM.US,D,20230928,000000,35.885,35.885,35.85,35.85,536,0
+FGM.US,D,20230929,000000,36.43,36.43,35.7801,36.2,1092,0
+FGM.US,D,20231002,000000,35.3368,35.3368,35.0101,35.12,2328,0
+FGM.US,D,20231003,000000,34.42,34.55,34.42,34.55,341,0
+FGM.US,D,20231004,000000,35.0575,35.0575,35.0575,35.0575,3,0
+FGM.US,D,20231005,000000,35.1047,35.1047,35.1047,35.1047,49,0
+FGM.US,D,20231006,000000,35.58,35.6825,35.58,35.6825,360,0
+FGM.US,D,20231009,000000,35.1,35.26,35.1,35.24,540,0
+FGM.US,D,20231010,000000,36,36,35.855,35.88,670,0
+FGM.US,D,20231011,000000,35.7365,35.7365,35.69,35.71,496,0
+FGM.US,D,20231012,000000,35.44,35.44,35.44,35.44,2,0
+FGM.US,D,20231013,000000,34.91,34.99,34.81,34.81,1204,0
+FGM.US,D,20231016,000000,35.48,35.48,35.48,35.48,3,0
+FGM.US,D,20231017,000000,35.4,35.4,35.24,35.24,661,0
+FGM.US,D,20231018,000000,34.72,34.92,34.72,34.92,308,0
+FGM.US,D,20231019,000000,34.45,34.45,34.31,34.31,593,0
+FGM.US,D,20231020,000000,33.74,33.74,33.74,33.74,18,0
+FGM.US,D,20231023,000000,33.985,34.12,33.985,34.12,404,0
+FGM.US,D,20231024,000000,33.98,33.98,33.98,33.98,180,0
+FGM.US,D,20231025,000000,33.63,33.63,33.53,33.53,2880,0
+FGM.US,D,20231026,000000,33.4,33.5,33.4,33.5,1437,0
+FGM.US,D,20231027,000000,33.46,33.46,33.13,33.13,854,0
+FGM.US,D,20231030,000000,33.54,33.68,33.31,33.68,935,0
+FGM.US,D,20231031,000000,33.51,33.64,33.35,33.56,2778,0
+FGM.US,D,20231101,000000,33.5774,33.7771,33.2101,33.7771,2032,0
+FGM.US,D,20231102,000000,34.51,34.65,34.51,34.59,962,0
+FGM.US,D,20231103,000000,35.1,35.13,35.1,35.13,554,0
+FGM.US,D,20231106,000000,35.02,35.02,34.85,34.9095,866,0
+FGM.US,D,20231107,000000,34.865,34.865,34.5809,34.8616,898,0
+FGM.US,D,20231108,000000,35.2647,35.3,35.17,35.3,78799,0
+FGM.US,D,20231109,000000,35.27,35.43,34.94,35.19,30185,0
+FGM.US,D,20231110,000000,35.1813,35.1813,35.1813,35.1813,1,0
+FGM.US,D,20231113,000000,35.46,35.46,35.46,35.46,7,0
+FGM.US,D,20231114,000000,36.6791,36.8081,36.51,36.8081,388,0
+FGM.US,D,20231115,000000,36.9,36.9,36.9,36.9,44,0
+FGM.US,D,20231116,000000,36.97,36.97,36.5572,36.64,4024,0
+FGM.US,D,20231117,000000,37.26,37.29,37.24,37.29,581,0
+FGM.US,D,20231120,000000,37.6679,37.6679,37.31,37.31,241,0
+FGM.US,D,20231121,000000,36.86,36.86,36.86,36.86,133,0
+FGM.US,D,20231122,000000,36.965,36.965,36.965,36.965,2,0
+FGM.US,D,20231124,000000,37.375,37.375,37.375,37.375,3,0
+FGM.US,D,20231127,000000,37.21,37.21,36.7901,37.08,514,0
+FGM.US,D,20231128,000000,37.7588,37.7588,37.2,37.58,562,0
+FGM.US,D,20231129,000000,37.46,37.99,37.46,37.63,7322,0
+FGM.US,D,20231130,000000,37.6281,37.6281,37.6281,37.6281,77,0
+FGM.US,D,20231201,000000,37.88,37.88,37.88,37.88,6,0
+FGM.US,D,20231204,000000,37.58,37.58,37.58,37.58,26,0
+FGM.US,D,20231205,000000,37.14,37.9174,37.14,37.9174,214,0
+FGM.US,D,20231206,000000,37.93,37.93,37.93,37.93,8,0
+FGM.US,D,20231207,000000,37.87,37.87,37.85,37.85,193,0
+FGM.US,D,20231208,000000,38.18,38.18,38.18,38.18,226,0
+FGM.US,D,20231211,000000,37.9901,38.03,37.9901,38.03,280,0
+FGM.US,D,20231212,000000,37.88,38.175,37.88,38.175,1636,0
+FGM.US,D,20231213,000000,37.76,38.35,37.75,38.35,12900,0
+FGM.US,D,20231214,000000,39.03,39.25,39.03,39.18,1576,0
+FGM.US,D,20231215,000000,39.0431,39.0431,39.0431,39.0431,85,0
+FGM.US,D,20231218,000000,38.65,38.68,38.63,38.64,8755,0
+FGM.US,D,20231219,000000,38.96,39.1135,38.96,39.1135,1251,0
+FGM.US,D,20231220,000000,39.11,39.11,38.83,38.93,1183,0
+FGM.US,D,20231221,000000,39.0409,39.18,39.0409,39.18,12242,0
+FGM.US,D,20231222,000000,38.83,38.9679,38.83,38.9679,658,0
+FGM.US,D,20231226,000000,39.1877,39.1877,39.13,39.13,517,0
+FGM.US,D,20231227,000000,39.1,39.32,39.1,39.15,2241,0
+FGM.US,D,20231228,000000,38.84,38.89,38.79,38.89,8312,0
+FGM.US,D,20231229,000000,38.93,38.93,38.77,38.89,2477,0
+FGM.US,D,20240102,000000,38.51,38.57,38.37,38.42,2657,0
+FGM.US,D,20240103,000000,37.6524,37.6524,37.57,37.57,279,0
+FGM.US,D,20240104,000000,37.7,37.9699,37.69,37.8493,22049,0
+FGM.US,D,20240105,000000,37.94,37.94,37.9396,37.9396,245,0
+FGM.US,D,20240108,000000,38.37,38.5645,38.295,38.5645,7301,0
+FGM.US,D,20240109,000000,38.2201,38.34,38.2201,38.34,204,0
+FGM.US,D,20240110,000000,38.39,38.39,38.39,38.39,26,0
+FGM.US,D,20240111,000000,38.2368,38.2368,38.2368,38.2368,1,0
+FGM.US,D,20240112,000000,37.97,37.97,37.97,37.97,2,0
+FGM.US,D,20240116,000000,37.1,37.1,37.1,37.1,15,0
+FGM.US,D,20240117,000000,36.7485,36.7485,36.74,36.74,570,0
+FGM.US,D,20240118,000000,37.24,37.31,37.24,37.31,201,0
+FGM.US,D,20240119,000000,37.28,37.28,37.28,37.28,133,0
+FGM.US,D,20240122,000000,37.5336,37.5336,37.51,37.51,184,0
+FGM.US,D,20240123,000000,37.43,37.57,37.43,37.57,452,0
+FGM.US,D,20240124,000000,38.02,38.02,38.02,38.02,4,0
+FGM.US,D,20240125,000000,37.8312,37.9,37.8158,37.9,15862,0
+FGM.US,D,20240126,000000,37.9792,37.9792,37.9792,37.9792,71,0
+FGM.US,D,20240129,000000,38.0152,38.0152,38.0152,38.0152,32,0
+FGM.US,D,20240130,000000,37.9796,37.9796,37.9796,37.9796,4,0
+FGM.US,D,20240131,000000,38.02,38.1,37.77,37.77,8843,0
+FGM.US,D,20240201,000000,38.3276,38.3276,38.3276,38.3276,1,0
+FGM.US,D,20240202,000000,38.0612,38.0612,38.0612,38.0612,1,0
+FGM.US,D,20240205,000000,37.4915,37.61,37.4915,37.59,493,0
+FGM.US,D,20240206,000000,37.78,37.78,37.78,37.78,53,0
+FGM.US,D,20240207,000000,37.36,37.5574,37.36,37.5574,13218,0
+FGM.US,D,20240208,000000,37.63,37.63,37.55,37.59,11312,0
+FGM.US,D,20240209,000000,37.6746,37.6746,37.6746,37.6746,1,0
+FGM.US,D,20240212,000000,37.8794,37.8794,37.8794,37.8794,32,0
+FGM.US,D,20240213,000000,37.2782,37.2782,37.2405,37.2405,431,0
+FGM.US,D,20240214,000000,37.52,37.52,37.52,37.52,98,0
+FGM.US,D,20240215,000000,37.8789,38.0533,37.8789,38.0533,439,0
+FGM.US,D,20240216,000000,38.07,38.07,38.0544,38.0544,100,0
+FGM.US,D,20240220,000000,37.72,37.72,37.72,37.72,75,0
+FGM.US,D,20240221,000000,37.8376,38.0292,37.8376,38.0292,181,0
+FGM.US,D,20240222,000000,38.58,38.6591,38.4701,38.6591,605,0
+FGM.US,D,20240223,000000,38.56,38.6436,38.56,38.6436,426,0
+FGM.US,D,20240226,000000,38.6246,38.6246,38.6246,38.6246,50,0
+FGM.US,D,20240227,000000,38.84,38.84,38.84,38.84,74,0
+FGM.US,D,20240228,000000,38.9581,38.9581,38.9581,38.9581,1,0
+FGM.US,D,20240229,000000,39.1399,39.1399,38.76,38.76,1104,0
+FGM.US,D,20240301,000000,39.29,39.29,39.29,39.29,9,0
+FGM.US,D,20240304,000000,38.9218,38.9218,38.85,38.85,147,0
+FGM.US,D,20240305,000000,38.45,38.73,38.45,38.73,167,0
+FGM.US,D,20240306,000000,38.84,38.84,38.84,38.84,30,0
+FGM.US,D,20240307,000000,39.2915,39.3951,39.2915,39.3951,111,0
+FGM.US,D,20240308,000000,38.85,38.85,38.85,38.85,3,0
+FGM.US,D,20240311,000000,39.09,39.09,39.09,39.09,37,0
+FGM.US,D,20240312,000000,39.47,39.495,39.47,39.495,320,0
+FGM.US,D,20240313,000000,39.5,39.5,39.38,39.38,114,0
+FGM.US,D,20240314,000000,39.15,39.15,39.15,39.15,2,0
+FGM.US,D,20240315,000000,39.21,39.34,39.21,39.34,220,0
+FGM.US,D,20240318,000000,39.42,39.42,39.35,39.39,7203,0
+FGM.US,D,20240319,000000,39.48,39.4837,39.48,39.4837,101,0
+FGM.US,D,20240320,000000,39.5,39.87,39.5,39.87,1485,0
+FGM.US,D,20240321,000000,39.61,39.61,39.61,39.61,40,0
+FGM.US,D,20240322,000000,39.5469,39.5469,39.5469,39.5469,31,0
+FGM.US,D,20240325,000000,39.63,39.63,39.57,39.57,423,0
+FGM.US,D,20240326,000000,39.894,39.894,39.894,39.894,3,0
+FGM.US,D,20240327,000000,40.28,40.34,40.28,40.34,7074,0
+FGM.US,D,20240328,000000,40.1,40.1,40.1,40.1,329,0
+FGM.US,D,20240401,000000,40.09,40.28,40.09,40.1622,17135,0
+FGM.US,D,20240402,000000,39.63,39.68,39.63,39.68,444,0
+FGM.US,D,20240403,000000,39.99,40.41,39.98,40.41,1336,0
+FGM.US,D,20240404,000000,40.2,40.2,40.2,40.2,6,0
+FGM.US,D,20240405,000000,40.1901,40.1901,40.1901,40.1901,6,0
+FGM.US,D,20240408,000000,40.83,40.83,40.83,40.83,4,0
+FGM.US,D,20240409,000000,40.42,40.42,40.42,40.42,16,0
+FGM.US,D,20240410,000000,39.94,39.94,39.86,39.86,190,0
+FGM.US,D,20240411,000000,39.7188,39.7188,39.7188,39.7188,2,0
+FGM.US,D,20240412,000000,39.05,39.05,39.05,39.05,69,0
+FGM.US,D,20240415,000000,39.58,39.58,38.77,38.77,158,0
+FGM.US,D,20240416,000000,38.48,38.48,38.34,38.34,117,0
+FGM.US,D,20240417,000000,38.41,38.41,38.41,38.41,4,0
+FGM.US,D,20240418,000000,38.6,38.61,38.3957,38.3957,305,0
+FGM.US,D,20240419,000000,38.28,38.28,38.28,38.28,4,0
+FGM.US,D,20240422,000000,38.81,38.81,38.81,38.81,7,0
+FGM.US,D,20240423,000000,39.23,39.27,39.22,39.22,946,0
+FGM.US,D,20240424,000000,39.1167,39.1167,39.1167,39.1167,5,0
+FGM.US,D,20240425,000000,38.85,38.85,38.85,38.85,43,0
+FGM.US,D,20240426,000000,39.22,39.38,39.22,39.38,163,0
+FGM.US,D,20240429,000000,39.26,39.26,39.26,39.26,42,0
+FGM.US,D,20240430,000000,38.95,38.95,38.45,38.45,762,0
+FGM.US,D,20240501,000000,38.62,38.94,38.39,38.5709,14552,0
+FGM.US,D,20240502,000000,38.9,38.9,38.88,38.88,308,0
+FGM.US,D,20240503,000000,39.2005,39.2005,39.2005,39.2005,3,0
+FGM.US,D,20240506,000000,39.79,39.79,39.79,39.79,16,0
+FGM.US,D,20240507,000000,40.0837,40.0837,40.0837,40.0837,3,0
+FGM.US,D,20240508,000000,39.85,39.85,39.81,39.81,175,0
+FGM.US,D,20240509,000000,40.1948,40.1948,40.08,40.16,787,0
+FGM.US,D,20240510,000000,40.16,40.2208,40.16,40.2208,103,0
+FGM.US,D,20240513,000000,40.35,40.45,40.3,40.45,426,0
+FGM.US,D,20240514,000000,40.65,40.77,40.65,40.77,161,0
+FGM.US,D,20240515,000000,41.01,41.02,41.01,41.02,114,0
+FGM.US,D,20240516,000000,40.84,40.84,40.84,40.84,4,0
+FGM.US,D,20240517,000000,40.8104,40.8104,40.8104,40.8104,42,0
+FGM.US,D,20240520,000000,40.7513,40.7513,40.7513,40.7513,66,0
+FGM.US,D,20240521,000000,40.53,40.53,40.53,40.53,2,0
+FGM.US,D,20240522,000000,40.08,40.12,40.08,40.12,157,0
+FGM.US,D,20240523,000000,39.87,40,39.87,40,112,0
+FGM.US,D,20240524,000000,40.2753,40.3579,40.2753,40.3579,449,0
+FGM.US,D,20240528,000000,40.66,40.66,40.66,40.66,82,0
+FGM.US,D,20240529,000000,39.66,39.66,39.66,39.66,5,0
+FGM.US,D,20240530,000000,40.02,40.0579,40.02,40.0579,152,0
+FGM.US,D,20240531,000000,40.16,40.34,40.16,40.34,407,0
+FGM.US,D,20240603,000000,40.49,40.62,40.49,40.62,443,0
+FGM.US,D,20240604,000000,40.27,40.27,40.26,40.26,141,0
+FGM.US,D,20240605,000000,40.49,40.49,40.49,40.49,7,0
+FGM.US,D,20240606,000000,40.45,40.45,40.39,40.39,120,0
+FGM.US,D,20240607,000000,39.9258,39.9258,39.9258,39.9258,81,0
+FGM.US,D,20240610,000000,39.7111,39.7111,39.7111,39.7111,5,0
+FGM.US,D,20240611,000000,39.03,39.03,39.03,39.03,3,0
+FGM.US,D,20240612,000000,39.69,39.69,39.53,39.53,552,0
+FGM.US,D,20240613,000000,38.36,38.4184,38.36,38.4184,130,0
+FGM.US,D,20240614,000000,37.5334,37.5334,37.5334,37.5334,129,0
+FGM.US,D,20240617,000000,37.56,37.84,37.56,37.84,534,0
+FGM.US,D,20240618,000000,37.96,38.0129,37.96,38.0129,137,0
+FGM.US,D,20240620,000000,37.83,37.97,37.83,37.97,618,0
+FGM.US,D,20240621,000000,37.42,37.48,37.42,37.48,564,0
+FGM.US,D,20240624,000000,38.12,38.16,38.04,38.16,14815,0
+FGM.US,D,20240625,000000,37.94,37.94,37.93,37.93,102,0
+FGM.US,D,20240626,000000,37.58,37.7018,37.58,37.7018,132,0
+FGM.US,D,20240627,000000,37.07,37.07,36.84,36.9323,255,0
+FGM.US,D,20240628,000000,36.82,36.8915,36.81,36.8915,397,0
+FGM.US,D,20240701,000000,37.1474,37.29,37.13,37.29,424,0
+FGM.US,D,20240702,000000,37.09,37.09,37.09,37.09,176,0
+FGM.US,D,20240703,000000,37.65,37.7107,37.65,37.7107,141,0
+FGM.US,D,20240705,000000,38.26,38.26,38.26,38.26,95,0
+FGM.US,D,20240708,000000,38.01,38.0891,38.01,38.0891,316,0
+FGM.US,D,20240709,000000,37.62,37.625,37.53,37.53,817,0
+FGM.US,D,20240710,000000,38.03,38.91,38.01,38.91,5377,0
+FGM.US,D,20240711,000000,38.4,38.4,38.36,38.36,2962,0
+FGM.US,D,20240712,000000,38.71,38.72,38.71,38.72,103,0
+FGM.US,D,20240715,000000,38.4704,38.4704,38.38,38.4704,134,0
+FGM.US,D,20240716,000000,38.17,38.49,38.17,38.48,3181,0
+FGM.US,D,20240717,000000,38.24,38.39,38.23,38.39,3333,0
+FGM.US,D,20240718,000000,38.25,38.334,38.25,38.334,106,0
+FGM.US,D,20240719,000000,38.12,38.12,37.88,37.9649,2980,0
+FGM.US,D,20240722,000000,38.3101,38.42,38.3101,38.42,268,0
+FGM.US,D,20240723,000000,38.03,38.1501,38.02,38.1501,2604,0
+FGM.US,D,20240724,000000,37.74,37.75,37.42,37.46,9905,0
+FGM.US,D,20240725,000000,35.53,37.3337,35.53,37.3337,131,0
+FGM.US,D,20240726,000000,37.7398,37.7398,37.7398,37.7398,28,0
+FGM.US,D,20240729,000000,37.56,37.56,37.56,37.56,8,0
+FGM.US,D,20240730,000000,37.5,37.577,37.5,37.577,1802,0
+FGM.US,D,20240731,000000,37.46,37.46,37.46,37.46,33,0
+FGM.US,D,20240801,000000,36.3983,36.3983,36.3983,36.3983,3,0
+FGM.US,D,20240802,000000,35.87,35.87,35.87,35.87,69,0
+FGM.US,D,20240805,000000,35.1802,35.1802,35.1802,35.1802,46,0
+FGM.US,D,20240806,000000,35.02,35.32,35.02,35.32,158,0
+FGM.US,D,20240807,000000,35.14,35.14,35.14,35.14,68,0
+FGM.US,D,20240808,000000,35.3448,35.61,35.3448,35.61,230,0
+FGM.US,D,20240809,000000,35.78,35.78,35.78,35.78,4,0
+FGM.US,D,20240812,000000,35.69,35.69,35.69,35.69,6,0
+FGM.US,D,20240813,000000,36.1332,36.1332,36.1332,36.1332,10,0
+FGM.US,D,20240814,000000,36.39,36.39,36.39,36.39,35,0
+FGM.US,D,20240815,000000,36.9334,36.9334,36.88,36.88,296,0
+FGM.US,D,20240816,000000,37.17,37.17,37.0518,37.0518,605,0
+FGM.US,D,20240819,000000,37.56,37.56,37.56,37.56,49,0
+FGM.US,D,20240820,000000,37.3729,37.3729,37.3729,37.3729,7,0
+FGM.US,D,20240821,000000,37.7376,37.79,37.7376,37.79,227,0
+FGM.US,D,20240822,000000,37.7143,37.7143,37.68,37.68,215,0
+FGM.US,D,20240823,000000,37.93,38.4,37.93,38.3701,2294,0
+FGM.US,D,20240826,000000,38.29,38.29,38.24,38.24,385,0
+FGM.US,D,20240827,000000,38.41,38.5493,38.39,38.5493,656,0
+FGM.US,D,20240828,000000,38.3911,38.3911,38.3911,38.3911,49,0
+FGM.US,D,20240829,000000,38.22,38.22,38.22,38.22,3,0
+FGM.US,D,20240830,000000,38.59,38.59,38.59,38.59,5,0
+FGM.US,D,20240903,000000,38.59,38.59,38.59,38.59,15,0
+FGM.US,D,20240904,000000,37.69,37.7428,37.68,37.7428,313,0
+FGM.US,D,20240905,000000,37.9617,38.07,37.9617,38.07,255,0
+FGM.US,D,20240906,000000,37,37,37,37,7,0
+FGM.US,D,20240909,000000,37.24,37.41,37.24,37.41,1041,0
+FGM.US,D,20240910,000000,36.69,36.69,36.69,36.69,42,0
+FGM.US,D,20240911,000000,37.03,37.14,37.03,37.14,279,0
+FGM.US,D,20240912,000000,37.4621,37.4621,37.4621,37.4621,71,0
+FGM.US,D,20240913,000000,38.12,38.12,37.95,38.0516,1101,0
+FGM.US,D,20240916,000000,38.18,38.18,38.18,38.18,20,0
+FGM.US,D,20240917,000000,38.37,38.37,38.37,38.37,74,0
+FGM.US,D,20240918,000000,38.43,38.6,38.43,38.6,853,0
+FGM.US,D,20240919,000000,39.12,39.12,39.12,39.12,86,0
+FGM.US,D,20240920,000000,38.49,38.56,38.49,38.56,361,0
+FGM.US,D,20240923,000000,38.66,38.78,38.66,38.78,137,0
+FGM.US,D,20240924,000000,39.02,39.1274,39.02,39.1274,212,0
+FGM.US,D,20240925,000000,38.9227,38.99,38.9227,38.99,302,0
+FGM.US,D,20240926,000000,39.91,39.91,39.87,39.87,297,0
+FGM.US,D,20240927,000000,40.06,40.18,40.06,40.18,461,0
+FGM.US,D,20240930,000000,39.8834,39.93,39.7814,39.93,821,0
+FGM.US,D,20241001,000000,39.49,39.49,39.49,39.49,25,0
+FGM.US,D,20241002,000000,39.12,39.12,39.12,39.12,52,0
+FGM.US,D,20241003,000000,38.7,38.88,38.7,38.8148,1556,0
+FGM.US,D,20241004,000000,39.26,39.26,39.26,39.26,18,0
+FGM.US,D,20241007,000000,38.9773,38.9773,38.9773,38.9773,42,0
+FGM.US,D,20241008,000000,39.02,39.02,39.02,39.02,102,0
+FGM.US,D,20241009,000000,39.46,39.46,39.46,39.46,5,0
+FGM.US,D,20241010,000000,39.1524,39.1524,39.1524,39.1524,3,0
+FGM.US,D,20241011,000000,39.372,39.372,39.115,39.35,640,0
+FGM.US,D,20241014,000000,39.36,39.4419,39.035,39.4419,1005,0
+FGM.US,D,20241015,000000,39.198,39.198,39.198,39.198,84,0
+FGM.US,D,20241016,000000,39.1657,39.1657,39.1657,39.1657,1,0
+FGM.US,D,20241017,000000,39.1143,39.1143,39.1143,39.1143,12,0
+FGM.US,D,20241018,000000,39.61,39.61,39.61,39.61,4,0
+FGM.US,D,20241021,000000,39.2,39.2,39.2,39.2,51,0
+FGM.US,D,20241022,000000,39.07,39.0735,39.07,39.0735,702,0
+FGM.US,D,20241023,000000,38.5848,38.6501,38.5848,38.6501,157,0
+FGM.US,D,20241024,000000,38.98,38.99,38.48,38.99,325,0
+FGM.US,D,20241025,000000,38.8961,38.8961,38.8961,38.8961,27,0
+FGM.US,D,20241028,000000,39.1709,39.1709,39.1709,39.1709,2,0
+FGM.US,D,20241029,000000,38.7792,38.78,38.7792,38.78,236,0
+FGM.US,D,20241030,000000,38.71,38.71,38.71,38.71,37,0
+FGM.US,D,20241031,000000,38.4505,38.4505,38.4505,38.4505,12,0
+FGM.US,D,20241101,000000,38.62,38.6201,38.62,38.6201,250,0
+FGM.US,D,20241104,000000,38.5286,38.5286,38.5286,38.5286,1,0
+FGM.US,D,20241105,000000,38.9525,38.9525,38.9525,38.9525,1,0
+FGM.US,D,20241106,000000,37.9231,37.9231,37.9231,37.9231,7,0
+FGM.US,D,20241107,000000,38.7133,38.7133,38.7133,38.7133,1,0
+FGM.US,D,20241108,000000,38.09,38.1423,38.09,38.1423,990,0
+FGM.US,D,20241111,000000,38.55,38.55,38.5292,38.5292,354,0
+FGM.US,D,20241112,000000,37.61,37.81,37.55,37.7791,2308,0
+FGM.US,D,20241119,000000,37.97,38.0649,37.97,38.0649,350,0
+FGM.US,D,20241129,000000,38.2601,38.6238,38.2601,38.6238,175,0
+FGM.US,D,20241203,000000,38.9,38.9263,38.89,38.9263,1765,0
+FGM.US,D,20241211,000000,39.66,39.7102,39.66,39.7102,14593,0
+FGM.US,D,20241216,000000,39.2713,39.2713,39.1,39.1,396,0
+FGM.US,D,20241217,000000,35.98,39.0859,35.98,39.0278,282,0
+FGM.US,D,20241218,000000,38.98,38.99,37.93,37.93,584,0
+FGM.US,D,20241219,000000,38.1,38.1,38.0942,38.0942,102,0
+FGM.US,D,20241220,000000,38.37,38.37,38.2698,38.325,451,0
+FGM.US,D,20241223,000000,38.22,38.27,38.22,38.27,116,0
+FGM.US,D,20241224,000000,38.5553,38.5867,38.51,38.5867,374,0
+FGM.US,D,20241226,000000,38.65,38.7791,38.65,38.7791,2293,0
+FGM.US,D,20241230,000000,38.04,38.2937,38.04,38.2937,634,0
+FGM.US,D,20241231,000000,38.19,38.4052,38.19,38.4052,1056,0
+FGM.US,D,20250102,000000,38.11,38.11,37.9284,38.015,852,0
+FGM.US,D,20250106,000000,38.99,39.08,38.99,39.08,120,0
+FGM.US,D,20250108,000000,38.64,38.8608,38.64,38.8608,208,0
+FGM.US,D,20250110,000000,38.21,38.22,38.21,38.22,118,0
+FGM.US,D,20250113,000000,37.84,38.0398,37.84,38.0398,136,0
+FGM.US,D,20250114,000000,38.48,38.5743,38.48,38.5743,526,0
+FGM.US,D,20250115,000000,39.031,39.2447,39.031,39.2447,905,0
+FGM.US,D,20250121,000000,40.56,40.57,40.56,40.57,216,0
+FGM.US,D,20250124,000000,41.65,41.7122,41.65,41.7122,1002,0
+FGM.US,D,20250128,000000,41.46,41.6797,41.46,41.6797,344,0
+FGM.US,D,20250129,000000,41.7,41.7,41.63,41.63,849,0
+FGM.US,D,20250130,000000,42.15,42.15,42.0498,42.0498,162,0
+FGM.US,D,20250131,000000,42.02,42.02,41.8305,41.8305,250,0
+FGM.US,D,20250203,000000,40.77,40.8929,40.75,40.8929,448,0
+FGM.US,D,20250206,000000,41.85,41.9438,41.85,41.9438,141,0
+FGM.US,D,20250212,000000,42.28,42.56,42.28,42.56,116,0
+FGM.US,D,20250213,000000,43.36,43.4411,43.02,43.4411,908,0
+FGM.US,D,20250214,000000,43.9,43.9178,43.9,43.9178,120,0
+FGM.US,D,20250218,000000,44.6999,44.7,44.56,44.7,1376,0
+FGM.US,D,20250219,000000,43.529,43.69,43.28,43.28,1050,0
+FGM.US,D,20250220,000000,43.2,43.395,43.2,43.395,446,0
+FGM.US,D,20250225,000000,44.08,44.59,44.08,44.59,1037,0
+FGM.US,D,20250226,000000,44.59,44.59,44.4,44.4,457,0
+FGM.US,D,20250227,000000,43.84,43.84,43.61,43.8063,408,0
+FGM.US,D,20250228,000000,43.65,43.9734,43.65,43.9734,1836,0
+FGM.US,D,20250303,000000,45.81,45.81,44.96,45.03,5649,0
+FGM.US,D,20250304,000000,44.22,45.43,44.085,45.0162,2767,0
+FGM.US,D,20250305,000000,47.49,47.91,47.49,47.91,2422,0
+FGM.US,D,20250306,000000,48.55,49.23,48.19,48.72,25991,0
+FGM.US,D,20250307,000000,48.02,48.68,48.02,48.4,9096,0
+FGM.US,D,20250310,000000,47.67,47.72,47.22,47.27,18800,0
+FGM.US,D,20250311,000000,47.7659,47.86,47.19,47.86,4009,0
+FGM.US,D,20250312,000000,48.02,48.29,47.84,48.11,5840,0
+FGM.US,D,20250313,000000,47.755,47.99,47.61,47.89,23335,0
+FGM.US,D,20250314,000000,49.23,49.33,48.8,49.33,25024,0
+FGM.US,D,20250317,000000,49.35,49.84,49.35,49.79,47877,0
+FGM.US,D,20250318,000000,50.17,50.75,50.04,50.64,52245,0
+FGM.US,D,20250319,000000,50.25,50.25,49.5454,50.06,14013,0
+FGM.US,D,20250320,000000,48.48,48.725,48.248,48.38,41560,0
+FGM.US,D,20250321,000000,47.86,48.08,47.731,47.91,16097,0
+FGM.US,D,20250324,000000,48.04,48.2799,47.691,47.94,14455,0
+FGM.US,D,20250325,000000,48.32,48.59,48.09,48.43,8806,0
+FGM.US,D,20250326,000000,48.19,48.43,47.32,47.59,5399,0
+FGM.US,D,20250327,000000,47,47.63,46.97,47.5,16423,0
+FGM.US,D,20250328,000000,46.66,46.985,46.461,46.94,5486,0
+FGM.US,D,20250331,000000,45.54,46.1027,45.36,45.91,9056,0
+FGM.US,D,20250401,000000,45.95,46.4,45.91,46.37,3363,0
+FGM.US,D,20250402,000000,45.96,46.3,45.92,46.3,2208,0
+FGM.US,D,20250403,000000,46.46,46.48,45.88,45.96,4986,0
+FGM.US,D,20250404,000000,43.57,43.7437,42.6,42.62,7173,0
+FGM.US,D,20250407,000000,40.61,42.46,40.61,41.85,9972,0
+FGM.US,D,20250408,000000,43.83,43.83,41.6,41.75,4666,0
+FGM.US,D,20250409,000000,42.8104,45.71,42.41,45.71,5750,0
+FGM.US,D,20250410,000000,44.5,44.77,44.13,44.77,3438,0
+FGM.US,D,20250411,000000,45.23,46,45.23,46,1682,0
+FGM.US,D,20250414,000000,46.49,46.895,46.37,46.68,5798,0
+FGM.US,D,20250415,000000,47.58,47.67,47.4476,47.52,8350,0
+FGM.US,D,20250416,000000,47.69,47.92,47.47,47.75,7073,0
+FGM.US,D,20250417,000000,47.7917,47.9316,47.69,47.8557,8549,0
+FGM.US,D,20250421,000000,48.549,48.549,47.001,47.43,11927,0
+FGM.US,D,20250422,000000,48.1793,48.9771,48.1793,48.78,871,0
+FGM.US,D,20250423,000000,49.06,49.16,48.73,48.8294,3504,0
+FGM.US,D,20250424,000000,49.2,49.68,49.2,49.68,1116,0
+FGM.US,D,20250425,000000,49.966405,50.13,49.966405,50.13,1330,0
+FGM.US,D,20250428,000000,50.01,50.29,49.8807,50.2831,1996,0
+FGM.US,D,20250429,000000,50.6,50.75,50.405,50.75,6491,0
+FGM.US,D,20250430,000000,50.365,50.54,50.17,50.17,2152,0
+FGM.US,D,20250501,000000,50.39,50.55,50.1,50.1,9771,0
+FGM.US,D,20250502,000000,50.37,51.63,50.37,51.28,7875,0
+FGM.US,D,20250505,000000,51.6414,52.14,51.3866,51.7383,4211,0
+FGM.US,D,20250506,000000,51.82,52.04,51.31,51.87,8862,0
+FGM.US,D,20250507,000000,51.85,51.85,50.9001,50.92,2127,0
+FGM.US,D,20250508,000000,51.96,52.2402,51.78,51.78,6688,0
+FGM.US,D,20250509,000000,52.42,52.42,52.11,52.11,41886,0
+FGM.US,D,20250512,000000,52.21,52.36,51.6345,51.78,11776,0
+FGM.US,D,20250513,000000,52.09,52.59,51.94,52.17,9913,0
+FGM.US,D,20250514,000000,52.11,52.2,51.8,51.8,10652,0
+FGM.US,D,20250515,000000,52.4,52.65,52.39,52.65,6702,0
+FGM.US,D,20250516,000000,54,54,52.28,52.65,16196,0
+FGM.US,D,20250519,000000,53.1741,53.475,53.1741,53.475,3386,0
+FGM.US,D,20250520,000000,53.99,55.66,53.6658,54.11,19694,0
+FGM.US,D,20250521,000000,54.68,55.7235,53.87,54.12,97550,0
+FGM.US,D,20250522,000000,53.54,54.1899,53.52,53.88,15769,0
+FGM.US,D,20250523,000000,55,55,53.18,53.6146,9062,0
+FGM.US,D,20250527,000000,55.1,55.19,54.58,55.0655,7215,0
+FGM.US,D,20250528,000000,55.06,55.06,54.65,54.7198,13522,0
+FGM.US,D,20250529,000000,55.17,55.17,54.58,54.8111,12224,0
+FGM.US,D,20250530,000000,55.21,55.21,54.3397,54.7688,8719,0
+FGM.US,D,20250602,000000,54.82,55.0612,54.25,55.0612,4251,0
+FGM.US,D,20250603,000000,54.53,54.95,54.53,54.7885,6774,0
+FGM.US,D,20250604,000000,54.47,55.37,54.47,55.005,16471,0
+FGM.US,D,20250605,000000,54.17,55.865,54.17,55.5125,5706,0
+FGM.US,D,20250606,000000,55.1284,55.21,55.01,55.1042,3906,0
+FGM.US,D,20250609,000000,54.913,55.2,54.913,55.0429,7065,0
+FGM.US,D,20250610,000000,55.17,55.17,54.42,54.77,5391,0
+FGM.US,D,20250611,000000,54.42,55.31,54.42,54.77,4993,0
+FGM.US,D,20250612,000000,55.52,55.53,55.22,55.22,5196,0
+FGM.US,D,20250613,000000,54.56,54.9275,54.25,54.5488,4467,0
+FGM.US,D,20250616,000000,55.685,55.685,54.93225,55.1,2079,0
+FGM.US,D,20250617,000000,55.05,55.05,53.7,54.06,5507,0
+FGM.US,D,20250618,000000,53.87,54.2799,53.61,53.91,49120,0
+FGM.US,D,20250620,000000,53.83,54.04,53.61,53.69,5663,0
+FGM.US,D,20250623,000000,53.466,54.88,53.466,54.27,519720,0
+FGM.US,D,20250624,000000,54.72,55.1901,54.72,55.1901,2167,0
+FGM.US,D,20250625,000000,54.51,55.17,54.51,54.97,6403,0
+FGM.US,D,20250626,000000,55.38,55.6,55.2548,55.5,4652,0
+FGM.US,D,20250627,000000,55.795,56.3288,55.795,56.1,5299,0
+FGM.US,D,20250630,000000,56.47,56.47,55.79,56.36,11594,0
+FGM.US,D,20250701,000000,55.85,55.93,55.56,55.93,6417,0
+FGM.US,D,20250702,000000,55.7801,56.1599,55.7801,56.1,3435,0
+FGM.US,D,20250703,000000,56.03,56.19,55.8776,56.1,3605,0
+FGM.US,D,20250707,000000,55.18,56.4399,55.18,56.09,5967,0
+FGM.US,D,20250708,000000,56.46,56.99,56.46,56.96,9012,0
+FGM.US,D,20250709,000000,57.37,57.65,57.37,57.55,4370,0
+FGM.US,D,20250710,000000,57.36,57.4448,57.24,57.34,7512,0
+FGM.US,D,20250711,000000,57.34,57.34,57.01,57.01,28291,0
+FGM.US,D,20250714,000000,56.51,56.99,56.51,56.895,6191,0
+FGM.US,D,20250715,000000,56.52,56.52,56.06,56.06,57608,0
+FGM.US,D,20250716,000000,55.919,56.135,55.66,56.1171,9306,0
+FGM.US,D,20250717,000000,55.61,55.9741,55.61,55.9741,5368,0
+FGM.US,D,20250718,000000,56.3,56.3,55.48,55.6234,8473,0
+FGM.US,D,20250721,000000,56.09,56.355,56.07,56.2099,3243,0
+FGM.US,D,20250722,000000,57.54,57.54,55.5836,56.3548,3566,0
+FGM.US,D,20250723,000000,57.24,58.4238,57.24,58.4238,8531,0
+FGM.US,D,20250724,000000,57.7065,57.83,57.5013,57.6614,1849,0
+FGM.US,D,20250725,000000,57.86,57.8998,57.86,57.8998,1663,0
+FGM.US,D,20250728,000000,57.84,57.84,56.066,56.066,5838,0
+FGM.US,D,20250729,000000,56.51,56.51,56.01,56.2509,8243,0
+FGM.US,D,20250730,000000,56,56,55.36,55.4272,1840,0
+FGM.US,D,20250731,000000,55.95,55.95,55.3631,55.4857,4876,0
+FGM.US,D,20250801,000000,52.93,55.08,52.93,54.9392,2029,0
+FGM.US,D,20250804,000000,55.5701,55.6869,55.3503,55.5909,3288,0
+FGM.US,D,20250805,000000,55.9452,56.23,55.7861,56.0061,3105,0
+FGM.US,D,20250806,000000,56.86,56.88,56.65,56.78,8451,0
+FGM.US,D,20250807,000000,58.13,58.13,56.7844,57.2108,57856,0
+FGM.US,D,20250808,000000,57.41,57.8054,57.41,57.6044,13224,0
+FGM.US,D,20250811,000000,57.72,57.72,56.997,57.0781,2588,0
+FGM.US,D,20250812,000000,58.0326,58.0326,57.9286,57.9286,2192,0
+FGM.US,D,20250813,000000,58.4199,58.4199,57.92,58.015,1954,0
+FGM.US,D,20250814,000000,57.9345,57.9891,57.7201,57.9891,1882,0
+FGM.US,D,20250815,000000,58.0929,58.2966,58.0929,58.1778,1526,0
+FGM.US,D,20250818,000000,58.3,58.3,57.785,58.1,1783,0
+FGM.US,D,20250819,000000,58.41,58.41,57.6681,57.6681,7861,0
+FGM.US,D,20250820,000000,57.455,57.6309,57.27,57.6309,10451,0
+FGM.US,D,20250821,000000,58.1,58.1,57.4165,57.4165,1686,0
+FGM.US,D,20250822,000000,57.36,58.69,57.36,58.4819,1798,0
+FGM.US,D,20250825,000000,58.49,58.49,57.6899,57.6899,5249,0
+FGM.US,D,20250826,000000,57.86,57.86,57.572,57.6627,2155,0
+FGM.US,D,20250827,000000,57.05,57.06,56.45,56.9708,8845,0
+FGM.US,D,20250828,000000,57.2187,57.38,57.1974,57.3101,1425,0
+FGM.US,D,20250829,000000,57,57.31,57,57.3029,1303,0
+FGM.US,D,20250902,000000,55.89,56.3033,55.89,56.2253,8130,0
+FGM.US,D,20250903,000000,56.12,56.1899,56.12,56.1899,394,0
+FGM.US,D,20250904,000000,56.3374,56.4784,56.08,56.3867,11807,0
+FGM.US,D,20250905,000000,57.1525,57.1525,56.735,56.845,2492,0
+FGM.US,D,20250908,000000,57.36,57.5696,57.3501,57.5696,1652,0
+FGM.US,D,20250909,000000,56.82,57.0083,56.81,57.0083,1247,0
+FGM.US,D,20250910,000000,55.73,57.116,55.73,56.9071,3481,0
+FGM.US,D,20250911,000000,57.16,57.66,57.16,57.475,1602,0
+FGM.US,D,20250912,000000,57.151,57.4075,57.045,57.395,2539,0
+FGM.US,D,20250915,000000,58.115,58.21,57.96,58.09,74021,0
+FGM.US,D,20250916,000000,57.83,57.97,57.83,57.9392,771,0
+FGM.US,D,20250917,000000,57.73,57.73,57.4867,57.4867,1295,0
+FGM.US,D,20250918,000000,57.21,57.705,57.04,57.705,2025,0
+FGM.US,D,20250919,000000,57.4,57.41,57.23,57.3496,4536,0
+FGM.US,D,20250922,000000,57.49,57.67,57.07,57.67,22434,0
+FGM.US,D,20250923,000000,57.87,57.9179,57.6,57.6,639,0
+FGM.US,D,20250924,000000,57.611,58.145,57.611,58.1296,2261,0
+FGM.US,D,20250925,000000,57.35,57.65,57.35,57.36,1369,0
+FGM.US,D,20250926,000000,57.69,57.975,57.69,57.975,974,0
+FGM.US,D,20250929,000000,58.23,58.5,58.22,58.3472,3704,0
+FGM.US,D,20250930,000000,58.69,58.8076,58.69,58.8076,1862,0
+FGM.US,D,20251001,000000,59.42,59.808,59.42,59.6166,6555,0
+FGM.US,D,20251002,000000,60,60.41,59.89,60.2784,4006,0
+FGM.US,D,20251003,000000,60.6,60.6799,60.19,60.4044,9928,0
+FGM.US,D,20251006,000000,60.285,60.3359,60.28,60.3359,858,0
+FGM.US,D,20251007,000000,60.0942,60.2499,59.7097,59.7097,5991,0
+FGM.US,D,20251008,000000,60.01,60.01,59.3199,59.635,3159,0
+FGM.US,D,20251009,000000,59.5318,59.64,59.225,59.26,2496,0
+FGM.US,D,20251010,000000,58.56,58.56,58.2347,58.2347,2651,0
+FGM.US,D,20251013,000000,58.68,58.79,58.4,58.6499,1221,0
+FGM.US,D,20251014,000000,57.857,58.1187,57.857,58.1187,1208,0
+FGM.US,D,20251015,000000,57.61,57.61,57.1045,57.36,6316,0
+FGM.US,D,20251016,000000,57.36,57.82,57.36,57.5844,1639,0
+FGM.US,D,20251017,000000,57.28,57.51,57.15,57.51,15147,0
+FGM.US,D,20251020,000000,58,58.55,58,58.3304,1228,0
+FGM.US,D,20251021,000000,57.98,57.99,57.7632,57.7964,1280,0
+FGM.US,D,20251022,000000,57.62,57.63,57.3334,57.3334,1741,0
+FGM.US,D,20251023,000000,54.57,57.69,54.5,57.5312,4603,0
+FGM.US,D,20251024,000000,58.28,58.3,58.1325,58.1325,695,0
+FGM.US,D,20251027,000000,58.18,58.2908,58.07,58.2908,2202,0
+FGM.US,D,20251028,000000,58.65,59,58.65,58.7736,2461,0
+FGM.US,D,20251029,000000,59.1999,59.2,58.8003,58.8003,1110,0
+FGM.US,D,20251030,000000,58.5392,58.5408,58.3701,58.4159,1203,0
+FGM.US,D,20251031,000000,58.05,58.1773,58.03,58.1773,5660,0
+FGM.US,D,20251103,000000,58.742,58.81,58.742,58.7505,469,0
+FGM.US,D,20251104,000000,57.41,57.8528,57.41,57.6941,2633,0
+FGM.US,D,20251106,000000,58.11,58.33,57.74,58.052,2198,0
+FGM.US,D,20251107,000000,57.9,58.4016,57.9,58.4016,2419,0
+FGM.US,D,20251110,000000,59.11,59.3431,59.0658,59.3431,3747,0
+FGM.US,D,20251111,000000,59.1252,59.1779,59.1252,59.1779,339,0
+FGM.US,D,20251112,000000,59.5,60,59.5,59.9196,2185,0
+FGM.US,D,20251113,000000,60.13,60.2145,59.633,59.8439,8548,0
+FGM.US,D,20251114,000000,59.27,59.4085,59.27,59.3535,1231,0
+FGM.US,D,20251117,000000,58.71,59.25,58.4332,58.4332,1336,0
+FGM.US,D,20251118,000000,57.75,57.75,57.4299,57.4299,691,0
+FGM.US,D,20251119,000000,57.415,57.415,57.21,57.2216,816,0
+FGM.US,D,20251120,000000,57.43,57.43,56.2282,56.2282,2351,0
+FGM.US,D,20251121,000000,54.83,56.244,54.83,56.244,2265,0
+FGM.US,D,20251124,000000,56.7278,56.7278,56.4636,56.4636,925,0
+FGM.US,D,20251125,000000,57.4,57.659,57.17,57.659,1827,0
+FGM.US,D,20251126,000000,57.823881,58.2683,57.823881,58.2683,1379,0
+FGM.US,D,20251201,000000,58.4446,58.4446,58.2,58.2113,834,0
+FGM.US,D,20251202,000000,58.92,58.9273,58.92,58.9273,1469,0
+FGM.US,D,20251203,000000,59.22,59.329,59.205,59.205,33566,0
+FGM.US,D,20251204,000000,59.35,59.893,59.35,59.8446,2745,0
+FGM.US,D,20251205,000000,60.1205,60.1205,59.9265,59.9265,5982,0
+FGM.US,D,20251208,000000,59.81,60.4099,59.81,60.1565,1783,0
+FGM.US,D,20251209,000000,60.67,60.67,60.3662,60.3662,4689,0
+FGM.US,D,20251210,000000,60.77,61.0067,60.77,61.0067,3840,0
+FGM.US,D,20251211,000000,61.82,61.9,61.743,61.743,2210,0
+FGM.US,D,20251212,000000,61.98,61.98,61.3681,61.5196,2043,0
+FGM.US,D,20251215,000000,61.73,61.84,61.5501,61.84,2972,0
+FGM.US,D,20251216,000000,61.36,61.429,61.205,61.3088,1093,0
+FGM.US,D,20251217,000000,61.01,61.01,60.5334,60.5334,664,0
+FGM.US,D,20251218,000000,60.92,61.3399,60.91,61.21,2045,0
+FGM.US,D,20251219,000000,61.74,61.86,61.5177,61.53,81097,0
+FGM.US,D,20251222,000000,61.58,62.04,61.58,61.7643,2487,0
+FGM.US,D,20251223,000000,62.03,62.16,61.88,61.9016,2324,0
+FGM.US,D,20251224,000000,61.925,61.932,61.836,61.932,1444,0
+FGM.US,D,20251226,000000,62.135,62.44,61.96,62.265,1735,0
+FGM.US,D,20251229,000000,61.6,62.2239,61.6,62.2239,1298,0
+FGM.US,D,20251230,000000,62.64,62.7599,62.5102,62.5509,5147,0
+FGM.US,D,20251231,000000,62.4,62.4399,62.29,62.3612,3379,0
+FGM.US,D,20260102,000000,62.81,63.6999,62.81,63.48,8549,0
+FGM.US,D,20260105,000000,63.95,64.38,62.7201,64.31,71743,0
+FGM.US,D,20260106,000000,64.45,64.73,64.14,64.4775,11009,0
+FGM.US,D,20260107,000000,64.87,65.4,64.83,65.015,34754,0
+FGM.US,D,20260108,000000,64.6,64.8172,64.5,64.8172,18484,0
+FGM.US,D,20260109,000000,65.22,65.22,64.81,64.9389,14583,0
+FGM.US,D,20260112,000000,65.5,65.59,65.28,65.51,3533,0
+FGM.US,D,20260113,000000,65.22,65.52,65.1686,65.2093,8017,0
+FGM.US,D,20260114,000000,65.2,65.2299,64.8807,65.1749,7725,0
+FGM.US,D,20260115,000000,65.0401,66,65.0401,65.4355,27117,0
+FGM.US,D,20260116,000000,65.4,65.4295,65.37,65.4295,2139,0
+FGM.US,D,20260120,000000,62.86,64.185,62.86,63.7154,3904,0
+FGM.US,D,20260121,000000,64.42,65.2999,64.11,65.1828,10715,0
+FGM.US,D,20260122,000000,65.81,66.945,65.81,66.4561,15690,0
+FGM.US,D,20260123,000000,66.65,67.18943,66.45,67.1781,6337,0
+FGM.US,D,20260126,000000,67.88,67.88,67.7682,67.7682,1079,0
+FGM.US,D,20260127,000000,67.96,68.557,67.96,68.557,6303,0
+FGM.US,D,20260128,000000,68.29,68.445,67.91,68.1195,2769,0
+FGM.US,D,20260129,000000,68,68.47,67.5901,68.47,4490,0
+FGM.US,D,20260130,000000,67.56,67.6899,66.8804,66.8804,2243,0
+FGM.US,D,20260202,000000,67.12,67.3099,67.12,67.2019,3616,0
+FGM.US,D,20260203,000000,67.4167,67.93,67.4167,67.93,6963,0
+FGM.US,D,20260204,000000,68.56,68.785,68,68.26,10189,0
+FGM.US,D,20260205,000000,67.326,67.87,67.05,67.58,16240,0
+FGM.US,D,20260206,000000,68.4515,68.82,68.2801,68.8,29263,0
+FGM.US,D,20260209,000000,69.33,70.23,68.775,70.15,33425,0
+FGM.US,D,20260210,000000,71.12,71.12,69.53,69.7045,16236,0
+FGM.US,D,20260211,000000,69.45978,70.1799,69.45978,69.9218,3689,0
+FGM.US,D,20260212,000000,69.93,69.97,68.5,68.7,19136,0
+FGM.US,D,20260213,000000,68.208,69.48,67.7501,68.62,311104,0
+FGM.US,D,20260217,000000,69.23,69.78,68.88,69.5458,2994,0
+FGM.US,D,20260218,000000,69.49,69.82,69.1859,69.31,9839,0
diff --git a/daily/us/nasdaq etfs/fixd.us.txt b/daily/us/nasdaq etfs/fixd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..337b5d279c0b82cb93287112f17c248f0070b59d
--- /dev/null
+++ b/daily/us/nasdaq etfs/fixd.us.txt	
@@ -0,0 +1,2238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIXD.US,D,20170327,000000,45.028,45.028,44.8971,45.019,2010.0530173709,0
+FIXD.US,D,20170328,000000,44.7069,44.9328,44.7069,44.8643,5136.1294469969,0
+FIXD.US,D,20170329,000000,44.9596,44.9596,44.915,44.915,1241.1471944609,0
+FIXD.US,D,20170330,000000,44.9228,44.9328,44.8882,44.9051,2791.0675933975,0
+FIXD.US,D,20170331,000000,44.9417,44.9417,44.8951,44.8971,25705.873803977,0
+FIXD.US,D,20170403,000000,45.0021,45.0923,44.9853,45.0923,6615.4154527528,0
+FIXD.US,D,20170404,000000,45.1102,45.1102,45.0021,45.0021,5251.1626016055,0
+FIXD.US,D,20170405,000000,44.9853,45.0021,44.9328,45.0021,6029.1499893529,0
+FIXD.US,D,20170406,000000,45.0111,45.0111,44.8882,44.9675,27268.91201879,0
+FIXD.US,D,20170407,000000,45.0358,45.0368,44.9328,44.9328,13591.066310728,0
+FIXD.US,D,20170410,000000,44.9823,44.9823,44.9516,44.9596,6581.1073189221,0
+FIXD.US,D,20170411,000000,45.0825,45.2004,45.0597,45.2004,12613.284496554,0
+FIXD.US,D,20170412,000000,45.2004,45.2836,45.1825,45.1825,57818.287069446,0
+FIXD.US,D,20170413,000000,45.2836,45.2876,45.2836,45.2876,590.30171443874,0
+FIXD.US,D,20170417,000000,45.3144,45.4016,45.2102,45.2102,7254.1521796583,0
+FIXD.US,D,20170418,000000,45.4045,45.4749,45.3351,45.3351,4529.6827284025,0
+FIXD.US,D,20170419,000000,45.3509,45.3649,45.3351,45.3451,2179.5755610046,0
+FIXD.US,D,20170420,000000,45.3411,45.3411,45.3194,45.3271,104450.10438459,0
+FIXD.US,D,20170421,000000,45.3896,45.3896,45.128,45.3351,34835.873653963,0
+FIXD.US,D,20170424,000000,45.1825,45.242,45.1736,45.242,28813.787103928,0
+FIXD.US,D,20170425,000000,45.1657,45.1915,45.134,45.1915,32300.098938776,0
+FIXD.US,D,20170426,000000,45.1657,45.2202,45.138,45.2202,7285.4331252097,0
+FIXD.US,D,20170427,000000,45.1815,45.2657,45.1468,45.2657,48071.749873268,0
+FIXD.US,D,20170428,000000,45.1984,45.3014,45.1736,45.2836,12981.592403854,0
+FIXD.US,D,20170501,000000,45.2756,45.2756,45.2657,45.2756,1205.8299978706,0
+FIXD.US,D,20170502,000000,45.3886,45.4679,45.2102,45.2102,11526.52390433,0
+FIXD.US,D,20170503,000000,45.3729,45.4224,45.3271,45.3729,10134.017295911,0
+FIXD.US,D,20170504,000000,45.2132,47.0209,45.1915,45.3451,20596.989051493,0
+FIXD.US,D,20170505,000000,45.3014,45.3351,45.2916,45.2975,11034.101277585,0
+FIXD.US,D,20170508,000000,45.3194,45.3194,45.2707,45.2925,4603.3443098625,0
+FIXD.US,D,20170509,000000,45.2539,45.2539,45.2132,45.248,1652.8448004285,0
+FIXD.US,D,20170510,000000,45.3194,45.3271,45.2202,45.2291,7325.7956355987,0
+FIXD.US,D,20170511,000000,45.2667,45.3104,45.1468,45.3104,4671.9605775237,0
+FIXD.US,D,20170512,000000,45.4194,45.4303,45.3816,45.4224,1769.8960805565,0
+FIXD.US,D,20170515,000000,44.8168,45.4144,44.8168,45.3976,2798.1310327156,0
+FIXD.US,D,20170516,000000,45.4392,45.4491,45.3778,45.4392,3567.0368556255,0
+FIXD.US,D,20170517,000000,45.7227,45.7227,45.6295,45.6701,2748.6869574891,0
+FIXD.US,D,20170518,000000,45.6513,45.6513,45.6423,45.6423,377.3894721369,0
+FIXD.US,D,20170519,000000,45.577,45.6146,45.4918,45.6146,1017.1352618021,0
+FIXD.US,D,20170522,000000,45.6146,45.6324,45.46,45.6324,3700.2331399091,0
+FIXD.US,D,20170523,000000,45.4749,45.6315,45.4749,45.5323,16328.653577859,0
+FIXD.US,D,20170524,000000,45.566,45.8485,45.5463,45.6413,18317.516277276,0
+FIXD.US,D,20170525,000000,45.7316,45.7672,45.5938,45.5938,22179.199458741,0
+FIXD.US,D,20170526,000000,45.7504,45.786,45.6691,45.7048,6660.8232769404,0
+FIXD.US,D,20170530,000000,45.7959,45.8485,45.6691,45.6691,8605.2872149291,0
+FIXD.US,D,20170531,000000,45.6879,45.8049,45.6602,45.8009,3980.7525871125,0
+FIXD.US,D,20170601,000000,45.7692,45.7692,45.7692,45.7692,554.98451784838,0
+FIXD.US,D,20170602,000000,45.9347,45.9347,45.8504,45.8554,4692.1418327182,0
+FIXD.US,D,20170605,000000,45.8485,45.9268,45.8485,45.8931,3554.9281025088,0
+FIXD.US,D,20170606,000000,45.9278,45.9882,45.901,45.9713,7590.1700786465,0
+FIXD.US,D,20170607,000000,45.904,46.0141,45.7772,45.7772,5865.6818222775,0
+FIXD.US,D,20170608,000000,45.7772,45.8752,45.6691,45.6691,3680.0518847146,0
+FIXD.US,D,20170609,000000,45.8832,45.8832,45.6691,45.6691,1698.252624616,0
+FIXD.US,D,20170612,000000,45.7712,45.8485,45.7404,45.7722,1563.038214813,0
+FIXD.US,D,20170613,000000,45.678,45.8812,45.6691,45.6691,7040.2308745967,0
+FIXD.US,D,20170614,000000,45.6879,46.0408,45.6879,45.786,1707.3341894536,0
+FIXD.US,D,20170615,000000,45.9436,45.9436,45.8554,45.8554,1575.1469679297,0
+FIXD.US,D,20170616,000000,45.901,46.0141,45.901,45.9793,925.31055066722,0
+FIXD.US,D,20170619,000000,45.7316,45.8137,45.7316,45.8049,938.42836654363,0
+FIXD.US,D,20170620,000000,45.8109,45.9615,45.8109,45.908,1327.9265917973,0
+FIXD.US,D,20170621,000000,45.9793,46.0417,45.8633,45.8633,37062.875164675,0
+FIXD.US,D,20170622,000000,45.9377,46.0556,45.9377,46.0556,1605.4188507214,0
+FIXD.US,D,20170623,000000,46.0288,46.0656,45.8951,46.0656,1765.8598295176,0
+FIXD.US,D,20170626,000000,45.9793,46.0338,45.9396,45.9396,4117.985122435,0
+FIXD.US,D,20170627,000000,45.8504,45.9198,45.791,45.791,44283.728273262,0
+FIXD.US,D,20170628,000000,45.7544,45.8167,45.7454,45.7583,61739.504953734,0
+FIXD.US,D,20170629,000000,45.6642,45.904,45.6463,45.7097,102135.31441377,0
+FIXD.US,D,20170630,000000,45.7267,45.7454,45.6265,45.6869,8245.0518097075,0
+FIXD.US,D,20170703,000000,45.6929,45.6929,45.56,45.56,1239.1290689415,0
+FIXD.US,D,20170705,000000,45.571,45.6622,45.4977,45.5145,15130.896082066,0
+FIXD.US,D,20170706,000000,45.5225,45.5323,45.3916,45.3916,2703.2791333015,0
+FIXD.US,D,20170707,000000,45.7632,45.7632,45.4818,45.4967,3412.6502533877,0
+FIXD.US,D,20170710,000000,45.5323,45.5513,45.4264,45.5513,3960.571331918,0
+FIXD.US,D,20170711,000000,45.459,45.459,45.3836,45.4244,2054.4517787988,0
+FIXD.US,D,20170712,000000,45.7008,45.7008,45.6175,45.683,4599.3080588235,0
+FIXD.US,D,20170713,000000,45.6175,45.6175,45.568,45.6175,4095.7857417211,0
+FIXD.US,D,20170714,000000,45.6354,45.7097,45.6265,45.6265,1694.2163735771,0
+FIXD.US,D,20170717,000000,45.561,45.7267,45.561,45.7267,3642.7165626048,0
+FIXD.US,D,20170718,000000,45.8257,45.8683,45.6642,45.8584,1472.2225664378,0
+FIXD.US,D,20170719,000000,45.8347,45.8504,45.8049,45.8347,2132.1496112975,0
+FIXD.US,D,20170720,000000,45.8782,45.9198,45.7722,45.8217,3596.2996756576,0
+FIXD.US,D,20170721,000000,45.8971,45.9288,45.8426,45.8881,3890.946001497,0
+FIXD.US,D,20170724,000000,45.7534,45.8961,45.7534,45.8872,832.47677677258,0
+FIXD.US,D,20170725,000000,45.7237,45.7712,45.5503,45.7444,5371.2410700126,0
+FIXD.US,D,20170726,000000,45.7632,45.8435,45.6265,45.8435,2415.6962467801,0
+FIXD.US,D,20170727,000000,45.7712,45.7802,45.7217,45.7802,1918.228306236,0
+FIXD.US,D,20170728,000000,45.8079,45.9387,45.7088,45.8079,8690.048486746,0
+FIXD.US,D,20170731,000000,45.7989,45.7989,45.6731,45.7802,8051.3117598404,0
+FIXD.US,D,20170801,000000,45.7197,45.904,45.7088,45.904,23981.385547608,0
+FIXD.US,D,20170802,000000,45.8167,45.9566,45.8167,45.8772,8438.7918595747,0
+FIXD.US,D,20170803,000000,45.8971,45.9843,45.8971,45.9843,4934.316895052,0
+FIXD.US,D,20170804,000000,45.8247,45.8426,45.8207,45.8426,1797.140775069,0
+FIXD.US,D,20170807,000000,45.8297,45.904,45.7969,45.8633,14821.113814831,0
+FIXD.US,D,20170808,000000,45.789,45.8426,45.7534,45.8426,5396.4676390057,0
+FIXD.US,D,20170809,000000,46.0199,46.0466,45.9516,45.9664,9002.8579422605,0
+FIXD.US,D,20170810,000000,45.8802,45.9466,45.8703,45.9208,2744.6507064502,0
+FIXD.US,D,20170811,000000,45.9664,46.0011,45.8991,45.9951,3196.7108228067,0
+FIXD.US,D,20170814,000000,45.904,45.9288,45.8633,45.9288,3288.5355339416,0
+FIXD.US,D,20170815,000000,45.8247,45.8772,45.8197,45.8197,3706.2875164675,0
+FIXD.US,D,20170816,000000,45.7444,46.0199,45.7444,45.9843,11944.275886857,0
+FIXD.US,D,20170817,000000,45.9099,46.0111,45.8504,46.0111,1026.2168266397,0
+FIXD.US,D,20170818,000000,45.9843,45.9843,45.9843,45.9843,635.70953862633,0
+FIXD.US,D,20170821,000000,46.0378,46.0378,46.0239,46.0378,1858.6936034122,0
+FIXD.US,D,20170822,000000,45.9783,46.0784,45.9595,46.0596,16884.647158467,0
+FIXD.US,D,20170823,000000,45.9873,46.0358,45.9873,46.0358,608.46484411377,0
+FIXD.US,D,20170824,000000,46.0071,46.1141,46.0071,46.1141,6619.4517037916,0
+FIXD.US,D,20170825,000000,46.0328,46.0972,45.9645,46.0972,106069.65011394,0
+FIXD.US,D,20170828,000000,46.0209,46.2062,46.0209,46.1686,4755.7127865808,0
+FIXD.US,D,20170829,000000,46.2488,46.2488,46.1785,46.1785,1802.1860888676,0
+FIXD.US,D,20170830,000000,46.1061,46.123,46.1061,46.123,2040.3249001626,0
+FIXD.US,D,20170831,000000,46.1636,46.2578,46.1497,46.1875,3200.7470738456,0
+FIXD.US,D,20170901,000000,46.1061,46.1686,46.0596,46.0972,1761.8235784787,0
+FIXD.US,D,20170905,000000,46.3113,46.4421,46.2488,46.4421,8839.3897751852,0
+FIXD.US,D,20170906,000000,46.3034,46.3311,46.2845,46.2845,1796.1317123093,0
+FIXD.US,D,20170907,000000,46.4084,46.4084,46.3816,46.3816,412.70666872725,0
+FIXD.US,D,20170908,000000,46.5422,46.5422,46.2935,46.341,4406.5770717161,0
+FIXD.US,D,20170911,000000,46.2062,46.4798,46.2062,46.2935,14156.141456173,0
+FIXD.US,D,20170912,000000,46.0784,46.2469,46.0685,46.239,3256.2455256304,0
+FIXD.US,D,20170913,000000,46.1349,46.2479,46.1061,46.1973,19837.164793422,0
+FIXD.US,D,20170914,000000,46.2152,46.2568,46.2152,46.231,27705.836193751,0
+FIXD.US,D,20170915,000000,46.1091,46.2578,46.0893,46.241,4540.7824187595,0
+FIXD.US,D,20170918,000000,46.2845,46.2845,46.0051,46.0417,15012.835739178,0
+FIXD.US,D,20170919,000000,46.0229,46.2657,46.0141,46.1141,75083.350888329,0
+FIXD.US,D,20170920,000000,46.0596,46.131,45.9951,46.0328,7671.9041621841,0
+FIXD.US,D,20170921,000000,46.1151,46.123,46.0606,46.0606,2691.1703801848,0
+FIXD.US,D,20170922,000000,46.0338,46.124,46.0338,46.0338,4315.761423341,0
+FIXD.US,D,20170925,000000,46.1705,46.2162,46.1705,46.2082,2425.7868743773,0
+FIXD.US,D,20170926,000000,46.1607,46.1696,46.1339,46.1607,7695.1126056578,0
+FIXD.US,D,20170927,000000,46.0338,46.0427,45.9921,46.0338,5186.5825849831,0
+FIXD.US,D,20170928,000000,45.9347,46.0626,45.9347,46.0061,1163.4493619621,0
+FIXD.US,D,20170929,000000,46.0318,46.1428,45.9892,46.0982,45078.869727925,0
+FIXD.US,D,20171002,000000,46.0794,46.0794,45.9783,45.9783,2942.4270073561,0
+FIXD.US,D,20171003,000000,46.1061,46.1151,46.1061,46.1151,1434.887244328,0
+FIXD.US,D,20171004,000000,46.0546,46.124,46.0546,46.124,45303.890723344,0
+FIXD.US,D,20171005,000000,46.0358,46.0506,45.9645,46.0239,7106.8290167385,0
+FIXD.US,D,20171006,000000,45.9793,46.0427,45.9426,46.0239,7498.3453675115,0
+FIXD.US,D,20171009,000000,46.0427,46.0695,45.9713,46.0695,19118.712108498,0
+FIXD.US,D,20171010,000000,46.0506,46.1428,46.0031,46.0506,5173.4647691067,0
+FIXD.US,D,20171011,000000,46.0982,46.1151,45.9238,45.9793,72655.545888431,0
+FIXD.US,D,20171012,000000,46.0249,46.0725,46.0239,46.0427,12476.051961232,0
+FIXD.US,D,20171013,000000,46.0606,46.2062,46.0427,46.0794,48135.32082713,0
+FIXD.US,D,20171016,000000,46.0893,46.0893,46.0496,46.0596,2537.7928407067,0
+FIXD.US,D,20171017,000000,46.1061,46.1151,46.0556,46.0982,4981.742844759,0
+FIXD.US,D,20171018,000000,46.0506,46.0606,46.0061,46.0151,38712.692776824,0
+FIXD.US,D,20171019,000000,46.0427,48.3935,46.0338,46.0427,543214.80981897,0
+FIXD.US,D,20171020,000000,45.9911,46.0288,45.8931,45.9288,57569.048567793,0
+FIXD.US,D,20171023,000000,46.0101,46.221,45.9426,46.0111,16004.744431987,0
+FIXD.US,D,20171024,000000,45.8991,45.9566,45.8842,45.9387,9059.3654568051,0
+FIXD.US,D,20171025,000000,45.8762,45.9288,45.8564,45.9198,10246.023262242,0
+FIXD.US,D,20171026,000000,45.9566,45.9566,45.8762,45.8862,6572.0257540846,0
+FIXD.US,D,20171027,000000,45.9297,45.9843,45.8832,45.9396,26224.532062476,0
+FIXD.US,D,20171030,000000,46.0278,46.1012,45.9911,46.0843,12570.903860646,0
+FIXD.US,D,20171031,000000,45.9753,46.0843,45.9753,46.0745,10012.929764745,0
+FIXD.US,D,20171101,000000,46.12,46.1755,46.0466,46.12,31783.458805797,0
+FIXD.US,D,20171102,000000,46.1101,46.1934,46.0556,46.1379,33106.340083796,0
+FIXD.US,D,20171103,000000,46.1477,46.1944,46.0556,46.0843,43303.92833357,0
+FIXD.US,D,20171106,000000,46.12,46.221,46.12,46.1855,6838.4183226518,0
+FIXD.US,D,20171107,000000,46.2042,46.3192,46.1477,46.1557,20022.83234121,0
+FIXD.US,D,20171108,000000,46.2042,46.2736,46.1696,46.2042,18762.512954315,0
+FIXD.US,D,20171109,000000,46.128,46.2637,46.1101,46.1477,86493.832575291,0
+FIXD.US,D,20171110,000000,46.0199,46.0378,45.9664,45.9843,6528.6360554164,0
+FIXD.US,D,20171113,000000,46.0456,46.0456,45.9566,46.0111,515308.17013602,0
+FIXD.US,D,20171114,000000,45.9466,46.0745,45.9466,46.0745,24753.318558798,0
+FIXD.US,D,20171115,000000,45.9843,46.2825,45.9843,46.2825,33743.058685181,0
+FIXD.US,D,20171116,000000,46.0199,46.3014,46.0199,46.0932,304280.85706936,0
+FIXD.US,D,20171117,000000,46.1101,46.5353,46.0932,46.2558,75053.079005537,0
+FIXD.US,D,20171120,000000,46.2469,46.3311,46.1061,46.1557,117430.68772567,0
+FIXD.US,D,20171121,000000,46.2102,46.336,46.0903,46.0903,106158.4476368,0
+FIXD.US,D,20171122,000000,46.1775,46.341,46.125,46.2746,40067.864063134,0
+FIXD.US,D,20171124,000000,46.2707,46.2895,46.224,46.2707,2334.9712260022,0
+FIXD.US,D,20171127,000000,46.24,46.3935,46.1963,46.2795,61342.943289162,0
+FIXD.US,D,20171128,000000,46.346,46.4134,46.2667,46.2895,77074.231713265,0
+FIXD.US,D,20171129,000000,46.4569,46.4569,46.0883,46.1537,75445.604419069,0
+FIXD.US,D,20171130,000000,46.1537,46.9327,46.0001,46.0715,412940.77128751,0
+FIXD.US,D,20171201,000000,46.1537,46.4659,46.121,46.125,77248.799570696,0
+FIXD.US,D,20171204,000000,46.1815,46.4134,46.1626,46.2102,74458.741040058,0
+FIXD.US,D,20171205,000000,46.2013,46.4589,46.1815,46.244,49465.265544446,0
+FIXD.US,D,20171206,000000,46.4034,46.5373,46.3163,46.336,225318.66893264,0
+FIXD.US,D,20171207,000000,46.336,46.3935,46.226,46.2528,89500.83959927,0
+FIXD.US,D,20171208,000000,46.234,46.4749,46.1914,46.2528,154266.52376942,0
+FIXD.US,D,20171211,000000,46.2984,46.2984,46.234,46.234,72925.974708038,0
+FIXD.US,D,20171212,000000,46.4292,46.4292,46.1944,46.2192,76605.017529992,0
+FIXD.US,D,20171213,000000,46.346,46.4569,46.235,46.3826,207090.95924098,0
+FIXD.US,D,20171214,000000,46.4471,46.4471,46.2607,46.3559,70333.692478306,0
+FIXD.US,D,20171215,000000,46.4381,46.4837,46.3073,46.3559,84143.725407893,0
+FIXD.US,D,20171218,000000,46.3935,46.3935,46.244,46.2984,279498.27569053,0
+FIXD.US,D,20171219,000000,46.4134,46.4134,46.0249,46.1349,159952.59242047,0
+FIXD.US,D,20171220,000000,46.1626,46.1626,45.9645,46.0526,118169.3216658,0
+FIXD.US,D,20171221,000000,46.0903,46.1914,46.0437,46.1071,253182.92797968,0
+FIXD.US,D,20171222,000000,46.1061,46.1447,46.0626,46.0626,217951.5017239,0
+FIXD.US,D,20171226,000000,46.0526,46.2528,46.0526,46.125,356426.19330362,0
+FIXD.US,D,20171227,000000,46.2607,46.3836,46.1815,46.3261,232123.78818423,0
+FIXD.US,D,20171228,000000,46.2707,46.3738,46.2102,46.244,127027.88363341,0
+FIXD.US,D,20171229,000000,46.3073,46.347,46.241,46.244,137745.13920445,0
+FIXD.US,D,20180102,000000,46.2795,46.3261,46.1071,46.1815,76656.479730738,0
+FIXD.US,D,20180103,000000,46.2895,46.2895,46.1537,46.2052,36598.706295202,0
+FIXD.US,D,20180104,000000,46.1537,46.2192,46.0626,46.2102,292917.8013321,0
+FIXD.US,D,20180105,000000,46.2013,46.236,46.0992,46.1438,169031.1300697,0
+FIXD.US,D,20180108,000000,46.1755,46.1815,46.1447,46.1447,49110.075453024,0
+FIXD.US,D,20180109,000000,46.1349,46.1349,45.9723,45.9882,68833.216154595,0
+FIXD.US,D,20180110,000000,45.9248,46.0249,45.9248,46.016,56109.943817231,0
+FIXD.US,D,20180111,000000,45.9971,46.0715,45.9248,46.0466,27159.933240739,0
+FIXD.US,D,20180112,000000,46.0071,46.0814,45.9723,46.0249,36988.204520455,0
+FIXD.US,D,20180116,000000,46.0715,46.0992,46.0427,46.0715,54015.129528043,0
+FIXD.US,D,20180117,000000,46.0814,46.0814,45.9853,46.0249,50133.265091384,0
+FIXD.US,D,20180118,000000,45.907,45.9803,45.8465,45.8465,36728.875391206,0
+FIXD.US,D,20180119,000000,45.9001,45.9248,45.8029,45.8118,32228.455482836,0
+FIXD.US,D,20180122,000000,45.9001,45.9347,45.7842,45.8504,47792.239488823,0
+FIXD.US,D,20180123,000000,45.9168,45.9476,45.8544,45.9168,43774.151579601,0
+FIXD.US,D,20180124,000000,45.8722,45.901,45.7752,45.8624,65651.641273185,0
+FIXD.US,D,20180125,000000,45.8376,45.9258,45.8187,45.908,27529.250210799,0
+FIXD.US,D,20180126,000000,45.9168,45.9258,45.8287,45.8287,110852.60759503,0
+FIXD.US,D,20180129,000000,45.7939,45.8624,45.7464,45.8118,98304.912177864,0
+FIXD.US,D,20180130,000000,45.7939,45.8197,45.6662,45.7752,76250.836501329,0
+FIXD.US,D,20180131,000000,45.8118,45.8118,45.5988,45.7424,52829.480785367,0
+FIXD.US,D,20180201,000000,45.8197,45.8277,45.5898,45.6087,31203.247718956,0
+FIXD.US,D,20180202,000000,45.572,45.5809,45.3719,45.4491,52684.175747967,0
+FIXD.US,D,20180205,000000,45.4779,45.7276,45.3976,45.7276,61222.864820754,0
+FIXD.US,D,20180206,000000,45.5055,45.6087,45.459,45.459,51280.569449191,0
+FIXD.US,D,20180207,000000,45.459,45.572,45.4303,45.459,34419.130734197,0
+FIXD.US,D,20180208,000000,45.3719,45.4689,45.2806,45.3341,47049.569297667,0
+FIXD.US,D,20180209,000000,45.3174,45.4392,45.3174,45.3421,97329.148489211,0
+FIXD.US,D,20180212,000000,45.3421,45.4303,45.2886,45.3996,34638.097353057,0
+FIXD.US,D,20180213,000000,45.459,45.459,45.3024,45.3421,49088.885135069,0
+FIXD.US,D,20180214,000000,45.2539,45.3421,45.1785,45.1965,28918.72963094,0
+FIXD.US,D,20180215,000000,45.1965,45.3174,45.1965,45.2162,15439.669286542,0
+FIXD.US,D,20180216,000000,45.3074,45.3886,45.2886,45.2886,108847.59989147,0
+FIXD.US,D,20180220,000000,45.2806,45.3204,45.1697,45.2876,141020.55692251,0
+FIXD.US,D,20180221,000000,45.3251,45.3351,45.0587,45.0775,84073.091014712,0
+FIXD.US,D,20180222,000000,45.1697,45.243,45.1062,45.128,43126.333287859,0
+FIXD.US,D,20180223,000000,45.2806,45.3251,45.1736,45.234,12566.867609607,0
+FIXD.US,D,20180226,000000,45.3411,45.3768,45.2985,45.2985,17280.199760279,0
+FIXD.US,D,20180227,000000,45.2629,45.3174,45.0875,45.133,33722.877429988,0
+FIXD.US,D,20180228,000000,45.1965,45.2717,45.133,45.242,32000.407299138,0
+FIXD.US,D,20180301,000000,45.3064,45.3609,45.2062,45.3194,25728.073184692,0
+FIXD.US,D,20180302,000000,45.3807,45.3807,45.1925,45.241,11745.490523192,0
+FIXD.US,D,20180305,000000,45.235,45.3044,45.1607,45.1965,22729.138662791,0
+FIXD.US,D,20180306,000000,45.1756,45.2896,45.1507,45.244,46794.276419457,0
+FIXD.US,D,20180307,000000,45.2539,45.2629,45.1507,45.2261,16177.2941639,0
+FIXD.US,D,20180308,000000,45.2806,45.3351,45.1507,45.2985,19687.823504981,0
+FIXD.US,D,20180309,000000,45.133,45.244,45.0875,45.125,37266.705842139,0
+FIXD.US,D,20180312,000000,45.2629,45.2806,45.125,45.1697,24931.922667269,0
+FIXD.US,D,20180313,000000,45.3351,45.3351,45.1965,45.2806,71071.317355664,0
+FIXD.US,D,20180314,000000,45.1885,45.4154,45.1885,45.3084,7637.5960283535,0
+FIXD.US,D,20180315,000000,45.3976,45.4154,45.2717,45.2896,38735.901220298,0
+FIXD.US,D,20180316,000000,45.2629,45.3431,45.245,45.2657,18542.537272694,0
+FIXD.US,D,20180319,000000,45.2896,45.3719,45.1785,45.2896,23514.189489856,0
+FIXD.US,D,20180320,000000,45.2162,45.2629,45.1507,45.1517,28607.938300944,0
+FIXD.US,D,20180321,000000,45.1677,45.2062,45.0775,45.125,91215.237228041,0
+FIXD.US,D,20180322,000000,45.3144,45.3381,45.129,45.1567,191287.01829819,0
+FIXD.US,D,20180323,000000,45.2776,45.3044,45.1756,45.2222,78621.124923922,0
+FIXD.US,D,20180326,000000,45.1756,45.2856,45.1468,45.2222,51829.499590481,0
+FIXD.US,D,20180327,000000,45.2311,45.3856,45.2311,45.3689,34048.804701378,0
+FIXD.US,D,20180328,000000,45.4204,45.456,45.3311,45.3589,36752.08383468,0
+FIXD.US,D,20180329,000000,45.4035,45.5503,45.3856,45.5503,26072.163585758,0
+FIXD.US,D,20180402,000000,45.5413,45.6067,45.3768,45.56,19435.55781505,0
+FIXD.US,D,20180403,000000,45.4461,45.5503,45.3768,45.4749,173954.3472744,0
+FIXD.US,D,20180404,000000,45.4303,45.56,45.3144,45.3589,121258.06277332,0
+FIXD.US,D,20180405,000000,45.4025,45.4749,45.2549,45.2955,98812.470746006,0
+FIXD.US,D,20180406,000000,45.458,45.5215,45.3144,45.4283,15305.463939499,0
+FIXD.US,D,20180409,000000,45.4659,45.5026,45.3044,45.4848,28028.736276863,0
+FIXD.US,D,20180410,000000,45.4114,45.4848,45.3311,45.3768,46243.328152647,0
+FIXD.US,D,20180411,000000,45.3956,45.5403,45.3689,45.3956,13058.281173592,0
+FIXD.US,D,20180412,000000,45.3649,45.4204,45.2955,45.3856,25243.723060024,0
+FIXD.US,D,20180413,000000,45.3599,45.456,45.3391,45.3491,18339.71565799,0
+FIXD.US,D,20180416,000000,45.3311,45.5333,45.2856,45.3916,42221.203992386,0
+FIXD.US,D,20180417,000000,45.3699,45.5115,45.35,45.4363,84205.278236236,0
+FIXD.US,D,20180418,000000,45.4938,45.4938,45.3213,45.3689,49594.425577692,0
+FIXD.US,D,20180419,000000,45.2499,45.2955,45.1845,45.1845,50510.654563521,0
+FIXD.US,D,20180420,000000,45.3549,45.3549,45.135,45.1895,23811.863003975,0
+FIXD.US,D,20180423,000000,45.1795,45.1795,45.0686,45.0775,13456.860963683,0
+FIXD.US,D,20180424,000000,45.125,45.1795,45.0309,45.1062,55989.865348824,0
+FIXD.US,D,20180425,000000,44.9932,45.125,44.9318,45.0686,34692.586742082,0
+FIXD.US,D,20180426,000000,45.0309,45.1517,45.0051,45.144,33394.932033077,0
+FIXD.US,D,20180427,000000,45.1895,45.2549,45.0695,45.2182,23123.682201843,0
+FIXD.US,D,20180430,000000,45.2549,45.3351,45.1072,45.2281,140777.37279743,0
+FIXD.US,D,20180501,000000,45.2182,45.2549,45.1617,45.1617,59308.672765557,0
+FIXD.US,D,20180502,000000,45.2072,45.2549,45.1617,45.1984,12585.030739282,0
+FIXD.US,D,20180503,000000,45.1984,45.3194,45.1984,45.2182,30943.918589706,0
+FIXD.US,D,20180504,000000,45.2916,45.3194,45.1984,45.2082,14713.14409954,0
+FIXD.US,D,20180507,000000,45.1984,45.3271,45.1984,45.3104,29130.632810483,0
+FIXD.US,D,20180508,000000,45.2182,45.2599,45.2182,45.2549,39626.903637134,0
+FIXD.US,D,20180509,000000,45.1795,45.1895,45.125,45.134,30748.160414321,0
+FIXD.US,D,20180510,000000,45.2549,45.2549,45.1895,45.1984,24361.802208024,0
+FIXD.US,D,20180511,000000,45.2816,45.2916,45.2082,45.2082,43786.260332718,0
+FIXD.US,D,20180514,000000,45.2549,45.2727,45.1707,45.1795,21204.444832848,0
+FIXD.US,D,20180515,000000,45.125,45.144,44.9318,44.9863,30699.725401854,0
+FIXD.US,D,20180516,000000,45.134,45.134,44.9041,44.9685,33872.218718426,0
+FIXD.US,D,20180517,000000,44.9773,45.0487,44.8218,44.9773,302405.00939902,0
+FIXD.US,D,20180518,000000,45.0041,45.0775,44.8673,45.0686,23540.425121609,0
+FIXD.US,D,20180521,000000,44.8872,45.1062,44.8872,45.1062,13234.867156544,0
+FIXD.US,D,20180522,000000,45.0785,45.125,45.0587,45.0775,24542.424442015,0
+FIXD.US,D,20180523,000000,45.1895,45.2736,45.0587,45.1517,41013.355868996,0
+FIXD.US,D,20180524,000000,45.2489,45.3739,45.144,45.1517,66335.785824278,0
+FIXD.US,D,20180525,000000,45.4184,45.453,45.2816,45.3739,24044.956501472,0
+FIXD.US,D,20180529,000000,45.5284,45.7732,45.5235,45.7197,22219.56196913,0
+FIXD.US,D,20180530,000000,45.6483,45.681,45.5225,45.6334,14202.55834312,0
+FIXD.US,D,20180531,000000,45.558,45.6433,45.4729,45.5483,14415.470585421,0
+FIXD.US,D,20180601,000000,45.5195,45.5483,45.3836,45.5095,10623.412734378,0
+FIXD.US,D,20180604,000000,45.4908,45.4996,45.3996,45.3996,76552.546266487,0
+FIXD.US,D,20180605,000000,45.463,45.4996,45.4114,45.453,16697.970547918,0
+FIXD.US,D,20180606,000000,45.4431,45.4431,45.3194,45.3461,37452.373389928,0
+FIXD.US,D,20180607,000000,45.2647,45.4264,45.2647,45.4184,60455.977123364,0
+FIXD.US,D,20180608,000000,45.3659,45.4431,45.2549,45.2647,48010.197044924,0
+FIXD.US,D,20180611,000000,45.2916,45.3509,45.2736,45.2736,12781.797977428,0
+FIXD.US,D,20180612,000000,45.246,45.3759,45.2182,45.3213,33749.11306174,0
+FIXD.US,D,20180613,000000,45.3461,45.3986,45.1707,45.1895,11557.804849883,0
+FIXD.US,D,20180614,000000,45.237,45.3876,45.237,45.2816,61533.656150749,0
+FIXD.US,D,20180615,000000,45.3114,45.4808,45.3014,45.3014,31457.531534406,0
+FIXD.US,D,20180618,000000,45.3114,45.4184,45.3014,45.3194,20641.387812921,0
+FIXD.US,D,20180619,000000,45.463,45.4908,45.3559,45.3926,50998.031876468,0
+FIXD.US,D,20180620,000000,45.3559,45.3836,45.2816,45.2816,37785.364100638,0
+FIXD.US,D,20180621,000000,45.4184,45.4343,45.3114,45.3659,26584.767467697,0
+FIXD.US,D,20180622,000000,45.3361,45.4174,45.2916,45.3559,40937.676162017,0
+FIXD.US,D,20180625,000000,45.3739,45.463,45.3669,45.3669,27735.099013782,0
+FIXD.US,D,20180626,000000,45.4254,45.4431,45.3559,45.4184,30831.912623377,0
+FIXD.US,D,20180627,000000,45.463,45.5968,45.4343,45.4818,59180.521795073,0
+FIXD.US,D,20180628,000000,45.5155,45.569,45.4441,45.5493,25896.586665566,0
+FIXD.US,D,20180629,000000,45.4918,45.5493,45.4372,45.453,37143.600185453,0
+FIXD.US,D,20180702,000000,45.463,45.6058,45.463,45.4729,22660.52239513,0
+FIXD.US,D,20180703,000000,45.4908,45.6155,45.453,45.463,24424.364099127,0
+FIXD.US,D,20180705,000000,45.5968,45.6245,45.453,45.4729,28549.41266088,0
+FIXD.US,D,20180706,000000,45.6622,45.7008,45.5513,45.5968,12395.326940454,0
+FIXD.US,D,20180709,000000,45.5294,45.6245,45.5105,45.574,14111.742694745,0
+FIXD.US,D,20180710,000000,45.4818,45.6334,45.4818,45.569,20797.792540678,0
+FIXD.US,D,20180711,000000,45.5393,45.682,45.5205,45.5968,16799.885886651,0
+FIXD.US,D,20180712,000000,45.6533,45.6533,45.5493,45.578,13681.881959103,0
+FIXD.US,D,20180713,000000,45.6573,45.7326,45.6048,45.6453,9541.6974559534,0
+FIXD.US,D,20180716,000000,45.6721,45.6919,45.569,45.578,13403.380637418,0
+FIXD.US,D,20180717,000000,45.682,45.7008,45.5493,45.6533,10133.008233152,0
+FIXD.US,D,20180718,000000,45.6155,45.681,45.5294,45.5294,24506.098182665,0
+FIXD.US,D,20180719,000000,45.5006,45.7454,45.5006,45.6443,47952.68046762,0
+FIXD.US,D,20180720,000000,45.6058,45.682,45.5403,45.6146,22703.912093798,0
+FIXD.US,D,20180723,000000,45.5868,45.5868,45.4174,45.4174,20057.140475041,0
+FIXD.US,D,20180724,000000,45.3529,45.5006,45.3421,45.456,16466.895175941,0
+FIXD.US,D,20180725,000000,45.559,45.569,45.3986,45.4818,20567.726231461,0
+FIXD.US,D,20180726,000000,45.5105,45.5294,45.4343,45.5105,33596.744585022,0
+FIXD.US,D,20180727,000000,45.4818,45.5413,45.453,45.5205,20767.520657886,0
+FIXD.US,D,20180730,000000,45.453,45.559,45.4441,45.4918,21582.843367744,0
+FIXD.US,D,20180731,000000,45.5393,45.569,45.4729,45.5294,15864.484708386,0
+FIXD.US,D,20180801,000000,45.4075,45.5105,45.3739,45.3826,42205.058988229,0
+FIXD.US,D,20180802,000000,45.463,45.5393,45.463,45.5105,26469.734313089,0
+FIXD.US,D,20180803,000000,45.5155,45.6146,45.4918,45.569,22284.141985753,0
+FIXD.US,D,20180806,000000,45.6622,45.682,45.5968,45.6245,22513.199232209,0
+FIXD.US,D,20180807,000000,45.6245,45.6533,45.4254,45.453,117663.78122317,0
+FIXD.US,D,20180808,000000,45.578,45.6058,45.463,45.5968,23534.370745051,0
+FIXD.US,D,20180809,000000,45.6155,45.6919,45.562,45.6443,27113.516353792,0
+FIXD.US,D,20180810,000000,45.6245,45.8544,45.6245,45.7929,941944.95026128,0
+FIXD.US,D,20180813,000000,45.7642,45.8544,45.7018,45.8197,27934.893440209,0
+FIXD.US,D,20180814,000000,45.7929,45.8187,45.7257,45.7544,55642.747759479,0
+FIXD.US,D,20180815,000000,45.8019,45.8703,45.7267,45.8455,53624.62224003,0
+FIXD.US,D,20180816,000000,45.8624,45.8624,45.6533,45.6919,70263.058085126,0
+FIXD.US,D,20180817,000000,45.8109,45.901,45.8109,45.8277,97788.272044885,0
+FIXD.US,D,20180820,000000,45.901,45.9466,45.8822,45.9466,92024.50556134,0
+FIXD.US,D,20180821,000000,45.9664,45.9664,45.901,45.9198,37962.959146349,0
+FIXD.US,D,20180822,000000,45.9843,45.9843,45.8921,45.9843,67714.165554061,0
+FIXD.US,D,20180823,000000,45.9198,46.0011,45.8455,45.8683,41988.110494889,0
+FIXD.US,D,20180824,000000,45.8722,46.0011,45.8455,46.0011,36501.836270269,0
+FIXD.US,D,20180827,000000,45.9198,45.9753,45.8475,45.9099,21133.810439667,0
+FIXD.US,D,20180828,000000,45.8822,45.8921,45.8187,45.8187,38764.154977569,0
+FIXD.US,D,20180829,000000,45.8019,45.8722,45.8019,45.8455,25157.952725447,0
+FIXD.US,D,20180830,000000,45.8564,45.9099,45.8367,45.8822,35558.362589926,0
+FIXD.US,D,20180831,000000,45.9466,45.9566,45.8455,45.8455,27225.522320122,0
+FIXD.US,D,20180904,000000,45.8624,45.8722,45.8019,45.8019,24336.575639031,0
+FIXD.US,D,20180905,000000,45.8109,45.8187,45.6998,45.7622,24617.095086234,0
+FIXD.US,D,20180906,000000,45.8019,45.8722,45.7929,45.8019,75511.193498451,0
+FIXD.US,D,20180907,000000,45.8277,45.8277,45.6146,45.6433,58557.930072323,0
+FIXD.US,D,20180910,000000,45.7257,45.7642,45.6612,45.681,50955.651240559,0
+FIXD.US,D,20180911,000000,45.681,45.7157,45.577,45.6235,270190.68079483,0
+FIXD.US,D,20180912,000000,45.7127,45.7207,45.6146,45.6235,121564.81785227,0
+FIXD.US,D,20180913,000000,45.7454,45.7544,45.6334,45.6334,272171.47099217,0
+FIXD.US,D,20180914,000000,45.6433,45.6612,45.4908,45.577,65391.303081176,0
+FIXD.US,D,20180917,000000,45.6048,45.6701,45.4908,45.5868,76691.796927329,0
+FIXD.US,D,20180918,000000,45.6175,45.6175,45.4333,45.4421,53105.963981532,0
+FIXD.US,D,20180919,000000,45.4333,45.5284,45.4055,45.4421,26613.02122497,0
+FIXD.US,D,20180920,000000,45.3431,45.5095,45.3174,45.4154,30136.668381927,0
+FIXD.US,D,20180921,000000,45.3529,45.4996,45.3529,45.4154,41634.938528986,0
+FIXD.US,D,20180924,000000,45.4808,45.5284,45.3719,45.4055,124325.61356288,0
+FIXD.US,D,20180925,000000,45.3896,45.4719,45.3896,45.4421,22377.984822407,0
+FIXD.US,D,20180926,000000,45.4938,45.5095,45.3807,45.4908,20030.904843288,0
+FIXD.US,D,20180927,000000,45.5095,45.5868,45.4244,45.5195,98312.984679942,0
+FIXD.US,D,20180928,000000,45.6048,45.6433,45.5383,45.568,24363.820333544,0
+FIXD.US,D,20181001,000000,45.558,45.6048,45.5284,45.5284,60362.13428671,0
+FIXD.US,D,20181002,000000,45.5868,45.6612,45.5095,45.5383,40742.927049389,0
+FIXD.US,D,20181003,000000,45.568,45.5818,45.3251,45.3351,42715.644744651,0
+FIXD.US,D,20181004,000000,45.3074,45.3351,45.2052,45.2786,62019.015338177,0
+FIXD.US,D,20181005,000000,45.2142,45.2241,45.0835,45.0933,117324.73613591,0
+FIXD.US,D,20181008,000000,45.121,45.2044,45.0933,45.1667,36451.383132282,0
+FIXD.US,D,20181009,000000,45.1112,45.2519,45.0835,45.242,40025.483427225,0
+FIXD.US,D,20181010,000000,45.1756,45.2609,45.0358,45.1667,111483.27181986,0
+FIXD.US,D,20181011,000000,45.1577,45.3232,45.1112,45.2331,60453.958997844,0
+FIXD.US,D,20181012,000000,45.1855,45.3807,45.1855,45.3251,80141.782502826,0
+FIXD.US,D,20181015,000000,45.3529,45.3719,45.2609,45.3251,30040.807419753,0
+FIXD.US,D,20181016,000000,45.2975,45.3351,45.2786,45.2876,31496.884982036,0
+FIXD.US,D,20181017,000000,45.2697,45.3421,45.242,45.242,40838.788011563,0
+FIXD.US,D,20181018,000000,45.1577,45.2876,45.1477,45.1667,59433.796547763,0
+FIXD.US,D,20181019,000000,45.2044,45.2697,45.0547,45.1667,105526.7743492,0
+FIXD.US,D,20181022,000000,45.2241,45.2609,45.1459,45.1855,64457.920028431,0
+FIXD.US,D,20181023,000000,45.3351,45.3816,45.1577,45.1577,43398.780232985,0
+FIXD.US,D,20181024,000000,45.3361,45.3816,45.2826,45.3174,45290.772907468,0
+FIXD.US,D,20181025,000000,45.3351,45.3719,45.2975,45.3351,657389.25201901,0
+FIXD.US,D,20181026,000000,45.3816,45.4918,45.3719,45.4254,48459.229973002,0
+FIXD.US,D,20181029,000000,45.4114,45.4431,45.3679,45.4065,33787.45744661,0
+FIXD.US,D,20181030,000000,45.3816,45.4164,45.2609,45.3719,37842.880677941,0
+FIXD.US,D,20181031,000000,45.2519,45.3251,45.2331,45.3074,27331.473909893,0
+FIXD.US,D,20181101,000000,45.242,45.3174,45.242,45.3174,22314.413868544,0
+FIXD.US,D,20181102,000000,45.2331,45.2609,45.0835,45.14,49150.437963414,0
+FIXD.US,D,20181105,000000,45.1477,45.2044,45.027,45.1667,44700.471193028,0
+FIXD.US,D,20181106,000000,45.121,45.1825,45.0933,45.13,40692.473911403,0
+FIXD.US,D,20181107,000000,45.0933,45.2786,45.0933,45.2192,37672.349071549,0
+FIXD.US,D,20181108,000000,45.1112,45.2609,45.0933,45.1667,74916.855532974,0
+FIXD.US,D,20181109,000000,45.1945,45.2975,45.121,45.2975,116234.9483554,0
+FIXD.US,D,20181112,000000,45.3251,45.3719,45.2044,45.2876,103316.92690542,0
+FIXD.US,D,20181113,000000,45.2975,45.3431,45.2975,45.2975,41176.824036071,0
+FIXD.US,D,20181114,000000,45.2876,45.4729,45.2876,45.3816,49982.914740186,0
+FIXD.US,D,20181115,000000,45.4164,45.4729,45.242,45.3174,47981.943287651,0
+FIXD.US,D,20181116,000000,45.3431,45.463,45.3431,45.4451,36762.174462277,0
+FIXD.US,D,20181119,000000,45.4065,45.5294,45.4065,45.5105,124749.41992196,0
+FIXD.US,D,20181120,000000,45.4254,45.5205,45.4065,45.4679,35367.649728338,0
+FIXD.US,D,20181121,000000,45.3856,45.453,45.3074,45.3856,49622.679334964,0
+FIXD.US,D,20181123,000000,45.4431,45.4818,45.4065,45.4343,15505.258365923,0
+FIXD.US,D,20181126,000000,45.4254,45.4431,45.3174,45.3956,30376.825318742,0
+FIXD.US,D,20181127,000000,45.3816,45.4818,45.3816,45.3906,44731.75213858,0
+FIXD.US,D,20181128,000000,45.3816,45.5105,45.3351,45.4818,130094.42536022,0
+FIXD.US,D,20181129,000000,45.5493,45.569,45.4254,45.463,70946.193573458,0
+FIXD.US,D,20181130,000000,45.5493,45.578,45.463,45.4818,39441.236089346,0
+FIXD.US,D,20181203,000000,45.5868,45.6058,45.4431,45.5105,123149.04638504,0
+FIXD.US,D,20181204,000000,45.5868,45.786,45.5868,45.7187,97013.311845418,0
+FIXD.US,D,20181206,000000,45.7374,45.8961,45.7286,45.8137,68804.962397324,0
+FIXD.US,D,20181207,000000,45.7672,45.9506,45.7374,45.9426,61013.988829491,0
+FIXD.US,D,20181210,000000,45.9605,46.0051,45.8961,45.8961,46122.24062148,0
+FIXD.US,D,20181211,000000,45.8663,45.9703,45.8663,45.9228,50273.524814986,0
+FIXD.US,D,20181212,000000,45.8812,45.9138,45.8217,45.8762,93130.438345998,0
+FIXD.US,D,20181213,000000,45.8564,45.9396,45.8307,45.8961,98464.344093901,0
+FIXD.US,D,20181214,000000,45.8663,45.9654,45.7959,45.8137,100949.6656711,0
+FIXD.US,D,20181217,000000,45.9605,45.9703,45.8862,45.9099,48124.221136773,0
+FIXD.US,D,20181218,000000,45.9228,46.0903,45.905,46.0715,56942.420594003,0
+FIXD.US,D,20181219,000000,46.0328,46.1666,45.9873,46.0715,57713.344542434,0
+FIXD.US,D,20181220,000000,46.1477,46.2677,46.0715,46.1091,52105.982786645,0
+FIXD.US,D,20181221,000000,46.1002,46.1666,46.0338,46.1379,182645.4048239,0
+FIXD.US,D,20181224,000000,46.222,46.222,46.119,46.128,48971.833854942,0
+FIXD.US,D,20181226,000000,46.1477,46.1855,46.0141,46.0141,70862.4413644,0
+FIXD.US,D,20181227,000000,46.1567,46.2132,46.0626,46.1002,955525.92594441,0
+FIXD.US,D,20181228,000000,46.1953,46.23,46.1428,46.23,149190.938088,0
+FIXD.US,D,20181231,000000,46.2132,46.2667,46.1379,46.23,56087.744436518,0
+FIXD.US,D,20190102,000000,46.2479,46.3688,46.222,46.3261,347012.64681816,0
+FIXD.US,D,20190103,000000,46.346,46.56,46.345,46.5006,150110.19426212,0
+FIXD.US,D,20190104,000000,46.4689,46.5055,46.3836,46.4501,94432.129306042,0
+FIXD.US,D,20190107,000000,46.5333,46.5333,46.3738,46.4034,74046.034371331,0
+FIXD.US,D,20190108,000000,46.4134,46.4282,46.3064,46.3658,175591.04707067,0
+FIXD.US,D,20190109,000000,46.4224,46.4401,46.336,46.4312,88380.779935976,0
+FIXD.US,D,20190110,000000,46.4312,46.4966,46.2805,46.3163,49347.205201559,0
+FIXD.US,D,20190111,000000,46.4312,46.4778,46.3559,46.4224,80775.473915933,0
+FIXD.US,D,20190114,000000,46.4689,46.5432,46.336,46.4501,61509.438644516,0
+FIXD.US,D,20190115,000000,46.4778,46.4847,46.3163,46.346,63338.869427897,0
+FIXD.US,D,20190116,000000,46.4134,46.4312,46.3163,46.3738,64963.460471052,0
+FIXD.US,D,20190117,000000,46.4312,46.4501,46.3064,46.4034,64953.369843456,0
+FIXD.US,D,20190118,000000,46.3261,46.4689,46.2479,46.346,198886.26994167,0
+FIXD.US,D,20190122,000000,46.3935,46.5055,46.346,46.3935,994009.56147477,0
+FIXD.US,D,20190123,000000,46.4501,46.4966,46.3945,46.4689,70613.20286275,0
+FIXD.US,D,20190124,000000,46.4689,46.5908,46.4501,46.4778,38172.844200372,0
+FIXD.US,D,20190125,000000,46.5016,46.5522,46.4312,46.5234,64980.614537968,0
+FIXD.US,D,20190128,000000,46.4966,46.5709,46.4034,46.4877,150941.66197613,0
+FIXD.US,D,20190129,000000,46.5522,46.5997,46.4966,46.5808,32452.467415494,0
+FIXD.US,D,20190130,000000,46.5432,46.7305,46.5234,46.6195,116491.25029638,0
+FIXD.US,D,20190131,000000,46.7028,46.8257,46.7028,46.7761,58522.612875732,0
+FIXD.US,D,20190201,000000,46.8257,46.8257,46.6533,46.6928,206150.51274892,0
+FIXD.US,D,20190204,000000,46.7028,46.7483,46.6353,46.7305,85883.349605658,0
+FIXD.US,D,20190205,000000,46.7583,46.7959,46.7216,46.786,98107.135876958,0
+FIXD.US,D,20190206,000000,46.8346,46.89,46.7117,46.7216,161767.8963252,0
+FIXD.US,D,20190207,000000,46.8346,46.9079,46.7483,46.8524,93779.265700501,0
+FIXD.US,D,20190208,000000,46.9337,46.9723,46.8524,46.9525,79815.855231435,0
+FIXD.US,D,20190211,000000,46.9337,46.9337,46.786,46.8316,60045.288580156,0
+FIXD.US,D,20190212,000000,46.8612,46.9167,46.7404,46.8702,339679.78774324,0
+FIXD.US,D,20190213,000000,46.7959,46.89,46.6928,46.7305,88108.33299085,0
+FIXD.US,D,20190214,000000,46.8612,46.9625,46.7959,46.898,65530.553742018,0
+FIXD.US,D,20190215,000000,46.8702,46.9247,46.8702,46.89,28817.823354968,0
+FIXD.US,D,20190219,000000,46.9723,47.0021,46.9167,46.9723,114992.79209818,0
+FIXD.US,D,20190220,000000,46.8702,46.9762,46.8702,46.9535,66134.982335092,0
+FIXD.US,D,20190221,000000,46.8058,46.9337,46.7761,46.7761,84861.169030057,0
+FIXD.US,D,20190222,000000,46.8435,46.9703,46.8435,46.9436,75811.894200848,0
+FIXD.US,D,20190225,000000,46.9079,46.9535,46.89,46.89,35126.483728764,0
+FIXD.US,D,20190226,000000,46.9436,47.012,46.9337,46.9921,77065.150148427,0
+FIXD.US,D,20190227,000000,46.9535,46.9911,46.8524,46.8524,106333.01549423,0
+FIXD.US,D,20190228,000000,46.89,46.9079,46.8008,46.8058,377145.27894905,0
+FIXD.US,D,20190301,000000,46.7672,46.8435,46.7206,46.7672,237428.4311121,0
+FIXD.US,D,20190304,000000,46.8435,46.8802,46.7394,46.8435,228211.65186478,0
+FIXD.US,D,20190305,000000,46.8058,46.8702,46.7394,46.8058,99202.978034019,0
+FIXD.US,D,20190306,000000,46.8157,46.9247,46.8157,46.8702,256675.29419108,0
+FIXD.US,D,20190307,000000,46.9535,47.0664,46.9535,47.0021,454971.26241831,0
+FIXD.US,D,20190308,000000,47.0209,47.0754,46.9921,47.0367,126919.91391813,0
+FIXD.US,D,20190311,000000,47.0209,47.0754,46.9921,47.0278,53968.712641096,0
+FIXD.US,D,20190312,000000,47.0754,47.1418,47.0476,47.1141,44176.767620732,0
+FIXD.US,D,20190313,000000,47.0941,47.1616,47.0843,47.0941,35200.145310224,0
+FIXD.US,D,20190314,000000,47.1319,47.1329,47.0566,47.0941,23393.101958689,0
+FIXD.US,D,20190315,000000,47.1418,47.1616,47.0941,47.1516,34520.037010169,0
+FIXD.US,D,20190318,000000,47.1219,47.2012,47.0843,47.0941,665269.0231097,0
+FIXD.US,D,20190319,000000,47.1141,47.1418,47.0853,47.0941,87791.487284296,0
+FIXD.US,D,20190320,000000,47.1319,47.324,47.0664,47.2111,45307.926974382,0
+FIXD.US,D,20190321,000000,47.3083,47.3528,47.2696,47.2696,76695.833178368,0
+FIXD.US,D,20190322,000000,47.4539,47.5204,47.4183,47.5005,214756.80902662,0
+FIXD.US,D,20190325,000000,47.5302,47.7106,47.4728,47.5599,66871.598149691,0
+FIXD.US,D,20190326,000000,47.5599,47.6729,47.5204,47.6601,105078.75048389,0
+FIXD.US,D,20190327,000000,47.7106,47.7848,47.6333,47.6641,188253.77564246,0
+FIXD.US,D,20190328,000000,47.7106,47.8206,47.6878,47.8048,131215.49408627,0
+FIXD.US,D,20190329,000000,47.7007,47.7711,47.6631,47.7284,87581.602230274,0
+FIXD.US,D,20190401,000000,47.6739,47.6978,47.4629,47.5599,537860.72281586,0
+FIXD.US,D,20190402,000000,47.5402,47.6373,47.5104,47.5699,91362.560390961,0
+FIXD.US,D,20190403,000000,47.5204,47.5599,47.4916,47.5204,72324.573303241,0
+FIXD.US,D,20190404,000000,47.5472,47.5599,47.4827,47.5501,77606.007787639,0
+FIXD.US,D,20190405,000000,47.5204,47.6085,47.5204,47.5897,39789.36274145,0
+FIXD.US,D,20190408,000000,47.5798,47.6551,47.5501,47.5798,86523.095395323,0
+FIXD.US,D,20190409,000000,47.6184,47.6789,47.6144,47.6333,46766.022662184,0
+FIXD.US,D,20190410,000000,47.6739,47.7284,47.6739,47.7206,55470.198027567,0
+FIXD.US,D,20190411,000000,47.6641,47.6739,47.5987,47.6373,85898.485547054,0
+FIXD.US,D,20190412,000000,47.5302,47.6184,47.4916,47.4916,69060.255275533,0
+FIXD.US,D,20190415,000000,47.4827,47.5699,47.4827,47.4916,41922.521415507,0
+FIXD.US,D,20190416,000000,47.4827,47.5302,47.3994,47.4519,35886.307986836,0
+FIXD.US,D,20190417,000000,47.4916,47.5204,47.4272,47.4678,56723.453975144,0
+FIXD.US,D,20190418,000000,47.4916,47.5987,47.4629,47.5302,48979.906357019,0
+FIXD.US,D,20190422,000000,47.5104,47.5599,47.4361,47.4916,110820.31758672,0
+FIXD.US,D,20190423,000000,47.5798,47.5798,47.4728,47.5402,47834.620124732,0
+FIXD.US,D,20190424,000000,47.6373,47.6739,47.6184,47.6512,92089.085577963,0
+FIXD.US,D,20190425,000000,47.6561,47.6948,47.6284,47.6561,135469.70268127,0
+FIXD.US,D,20190426,000000,47.7483,47.7858,47.6978,47.7771,36697.594445655,0
+FIXD.US,D,20190429,000000,47.7017,47.7294,47.6472,47.7017,45822.548981841,0
+FIXD.US,D,20190430,000000,47.6928,47.7571,47.6641,47.7116,98655.056955489,0
+FIXD.US,D,20190501,000000,47.8058,47.897,47.7483,47.7771,166890.90795633,0
+FIXD.US,D,20190502,000000,47.7383,47.7571,47.6284,47.6838,263985.95388528,0
+FIXD.US,D,20190503,000000,47.7116,47.7858,47.6532,47.7483,45400.760748277,0
+FIXD.US,D,20190506,000000,47.7858,47.8405,47.7571,47.7671,43684.344993987,0
+FIXD.US,D,20190507,000000,47.8771,47.9157,47.8415,47.897,94602.660912436,0
+FIXD.US,D,20190508,000000,47.8583,47.9257,47.7671,47.7771,125189.3712852,0
+FIXD.US,D,20190509,000000,47.8682,47.9642,47.8146,47.8146,31956.00853771,0
+FIXD.US,D,20190510,000000,47.8682,47.9632,47.8316,47.8583,55998.946913662,0
+FIXD.US,D,20190513,000000,47.992,48.0217,47.9257,47.9732,133020.70736341,0
+FIXD.US,D,20190514,000000,48.002,48.0217,47.9068,48.012,53746.718833958,0
+FIXD.US,D,20190515,000000,48.11,48.1486,48.0217,48.0605,36953.896386625,0
+FIXD.US,D,20190516,000000,48.0217,48.0605,47.992,48.0605,84430.299231655,0
+FIXD.US,D,20190517,000000,48.0605,48.1289,48.0177,48.0416,66194.517037916,0
+FIXD.US,D,20190520,000000,48.0802,48.1001,47.9832,48.0217,31016.571108406,0
+FIXD.US,D,20190521,000000,48.0217,48.0217,47.9257,47.988,50538.908320793,0
+FIXD.US,D,20190522,000000,48.0515,48.11,48.0177,48.0901,164148.2753754,0
+FIXD.US,D,20190523,000000,48.1387,48.2983,48.1387,48.2229,54993.920404976,0
+FIXD.US,D,20190524,000000,48.2517,48.2884,48.2051,48.2596,100009.21917904,0
+FIXD.US,D,20190528,000000,48.2884,48.3825,48.2606,48.2884,86321.282843378,0
+FIXD.US,D,20190529,000000,48.3825,48.4787,48.3181,48.3181,59416.642480848,0
+FIXD.US,D,20190530,000000,48.2884,48.5272,48.2884,48.5183,74745.314863821,0
+FIXD.US,D,20190531,000000,48.6392,48.6947,48.5549,48.6847,115724.36259898,0
+FIXD.US,D,20190603,000000,48.771,48.8771,48.6749,48.8276,95881.143429006,0
+FIXD.US,D,20190604,000000,48.7323,48.8176,48.6759,48.7808,164536.7645379,0
+FIXD.US,D,20190605,000000,48.7808,48.8473,48.7145,48.7145,637394.67343507,0
+FIXD.US,D,20190606,000000,48.7323,48.8374,48.6947,48.7512,76154.975539155,0
+FIXD.US,D,20190607,000000,48.8869,48.9326,48.8086,48.9068,60471.11306476,0
+FIXD.US,D,20190610,000000,48.771,48.8473,48.6669,48.6847,242719.95622409,0
+FIXD.US,D,20190611,000000,48.6749,48.7422,48.658,48.7224,71588.966551402,0
+FIXD.US,D,20190612,000000,48.7512,48.8276,48.7145,48.7808,88631.027500388,0
+FIXD.US,D,20190613,000000,48.7808,48.8771,48.7808,48.8701,307877.15674502,0
+FIXD.US,D,20190614,000000,48.8176,48.9068,48.776,48.8671,54229.050833105,0
+FIXD.US,D,20190617,000000,48.8968,48.8968,48.8166,48.8276,215110.99005527,0
+FIXD.US,D,20190618,000000,49.0277,49.0277,48.8968,48.9801,63820.192364285,0
+FIXD.US,D,20190619,000000,48.9068,49.1337,48.8771,49.1337,83349.593015989,0
+FIXD.US,D,20190620,000000,49.1991,49.2864,49.1803,49.1803,136913.67149043,0
+FIXD.US,D,20190621,000000,49.1238,49.1238,49.0375,49.0852,107879.90870489,0
+FIXD.US,D,20190624,000000,49.1436,49.2388,49.1238,49.1803,116043.22643106,0
+FIXD.US,D,20190625,000000,49.2289,49.2834,49.1139,49.1893,589360.25888391,0
+FIXD.US,D,20190626,000000,49.1704,49.1893,49.0375,49.094,370748.83011516,0
+FIXD.US,D,20190627,000000,49.1436,49.2388,49.1139,49.2189,79810.809917637,0
+FIXD.US,D,20190628,000000,49.1803,49.2972,49.0575,49.2388,493505.35108666,0
+FIXD.US,D,20190701,000000,49.2684,49.3161,49.1704,49.2486,290617.13823993,0
+FIXD.US,D,20190702,000000,49.3161,49.3647,49.2269,49.3259,241346.6218081,0
+FIXD.US,D,20190703,000000,49.3814,49.4478,49.3547,49.4013,148755.0229758,0
+FIXD.US,D,20190705,000000,49.1991,49.2684,49.104,49.1991,110975.71325172,0
+FIXD.US,D,20190708,000000,49.2486,49.2684,49.1803,49.1941,144647.12848097,0
+FIXD.US,D,20190709,000000,49.2586,49.2586,49.1337,49.1893,125190.38034796,0
+FIXD.US,D,20190710,000000,49.1803,49.2486,49.1525,49.2189,121862.49136639,0
+FIXD.US,D,20190711,000000,49.1525,49.1951,49.0177,49.0177,101018.28193876,0
+FIXD.US,D,20190712,000000,49.0277,49.094,49.0089,49.0852,199697.55640049,0
+FIXD.US,D,20190715,000000,49.104,49.1704,49.0673,49.1704,81060.029614176,0
+FIXD.US,D,20190716,000000,49.0575,49.0852,49.0089,49.0852,125095.52844854,0
+FIXD.US,D,20190717,000000,49.1139,49.2486,49.1139,49.2477,149338.26125092,0
+FIXD.US,D,20190718,000000,49.1704,49.3161,49.1337,49.2972,174707.10809316,0
+FIXD.US,D,20190719,000000,49.2388,49.2734,49.2011,49.2586,197012.44039686,0
+FIXD.US,D,20190722,000000,49.3259,49.3259,49.2586,49.2874,80783.546418011,0
+FIXD.US,D,20190723,000000,49.2684,49.2874,49.209,49.2586,186551.4867668,0
+FIXD.US,D,20190724,000000,49.3161,49.3409,49.2586,49.3259,117454.90523192,0
+FIXD.US,D,20190725,000000,49.2972,49.2972,49.1773,49.2684,172567.89504254,0
+FIXD.US,D,20190726,000000,49.2874,49.3062,49.213,49.2189,722500.03565298,0
+FIXD.US,D,20190729,000000,49.2784,49.2972,49.211,49.2586,404592.79507632,0
+FIXD.US,D,20190730,000000,49.2972,49.3259,49.2388,49.2972,193180.02003542,0
+FIXD.US,D,20190731,000000,49.2972,49.4112,49.2388,49.3547,141725.89179156,0
+FIXD.US,D,20190801,000000,49.43,49.7035,49.3814,49.6837,237193.31948909,0
+FIXD.US,D,20190802,000000,49.7234,49.7818,49.656,49.7818,157025.3013545,0
+FIXD.US,D,20190805,000000,49.877,49.9899,49.8482,49.9523,123231.78953134,0
+FIXD.US,D,20190806,000000,50.0286,50.0286,49.878,50.0286,139866.18912539,0
+FIXD.US,D,20190807,000000,50.2774,50.2774,49.9711,49.9711,330313.66720749,0
+FIXD.US,D,20190808,000000,49.9989,50.1148,49.8968,50.1049,334299.4651084,0
+FIXD.US,D,20190809,000000,50.0653,50.1624,49.986,49.9899,183671.62165054,0
+FIXD.US,D,20190812,000000,50.0851,50.2873,50.0851,50.2208,86544.285713277,0
+FIXD.US,D,20190813,000000,50.2298,50.2298,50.0751,50.0751,123068.32136426,0
+FIXD.US,D,20190814,000000,50.3249,50.3527,50.202,50.3349,135142.76634711,0
+FIXD.US,D,20190815,000000,50.3814,50.5956,50.3487,50.4766,122308.49710618,0
+FIXD.US,D,20190816,000000,50.3864,50.4766,50.307,50.4478,232868.4765009,0
+FIXD.US,D,20190819,000000,50.316,50.3784,50.2774,50.3349,116563.90281508,0
+FIXD.US,D,20190820,000000,50.4092,50.4864,50.4012,50.4864,85029.68251093,0
+FIXD.US,D,20190821,000000,50.3914,50.5142,50.2783,50.4092,401182.16294843,0
+FIXD.US,D,20190822,000000,50.3437,50.4369,50.2922,50.3349,337554.70157127,0
+FIXD.US,D,20190823,000000,50.3626,50.5568,50.3249,50.5122,139277.90553647,0
+FIXD.US,D,20190826,000000,50.5122,50.5707,50.4279,50.5212,102655.99079779,0
+FIXD.US,D,20190827,000000,50.5608,50.6578,50.5488,50.6291,85290.02070294,0
+FIXD.US,D,20190828,000000,50.7233,50.7332,50.6391,50.6391,342933.0060806,0
+FIXD.US,D,20190829,000000,50.6668,50.6866,50.5311,50.6193,409709.75233087,0
+FIXD.US,D,20190830,000000,50.5993,50.7143,50.5311,50.6481,292086.33361809,0
+FIXD.US,D,20190903,000000,50.6291,50.8245,50.6242,50.7055,302266.76780094,0
+FIXD.US,D,20190904,000000,50.7055,50.8195,50.6956,50.8195,114738.50828273,0
+FIXD.US,D,20190905,000000,50.7055,50.7055,50.4577,50.5707,121064.32272344,0
+FIXD.US,D,20190906,000000,50.5806,50.6481,50.5311,50.6481,137421.23005858,0
+FIXD.US,D,20190909,000000,50.4567,50.5311,50.3714,50.3714,340804.89272034,0
+FIXD.US,D,20190910,000000,50.3714,50.4012,50.1317,50.1713,71861.413496528,0
+FIXD.US,D,20190911,000000,50.1415,50.1813,50.1138,50.1415,205661.11731046,0
+FIXD.US,D,20190912,000000,50.2486,50.2684,50.0176,50.0643,99024.373925547,0
+FIXD.US,D,20190913,000000,49.9047,49.9701,49.7115,49.7462,140828.83499817,0
+FIXD.US,D,20190916,000000,49.8275,49.9563,49.8275,49.9236,88109.342053609,0
+FIXD.US,D,20190917,000000,49.8958,50.0355,49.8899,50.0276,249878.24744157,0
+FIXD.US,D,20190918,000000,50.0841,50.1813,49.9334,50.0276,124158.10914476,0
+FIXD.US,D,20190919,000000,50.1317,50.1317,49.9611,50.0355,736524.99895038,0
+FIXD.US,D,20190920,000000,50.1615,50.2873,50.0484,50.2873,204281.72851791,0
+FIXD.US,D,20190923,000000,50.2774,50.4122,50.207,50.307,217742.62573263,0
+FIXD.US,D,20190924,000000,50.2873,50.4677,50.2615,50.4279,138239.57995672,0
+FIXD.US,D,20190925,000000,50.4092,50.4478,50.1813,50.2585,124165.17258408,0
+FIXD.US,D,20190926,000000,50.2972,50.3437,50.1803,50.2863,150691.41441171,0
+FIXD.US,D,20190927,000000,50.307,50.3814,50.2873,50.3714,312927.51585744,0
+FIXD.US,D,20190930,000000,50.316,50.4279,50.316,50.4052,752041.35700667,0
+FIXD.US,D,20191001,000000,50.2486,50.5707,50.21,50.3714,653184.48749923,0
+FIXD.US,D,20191002,000000,50.4677,50.6578,50.4677,50.5707,415895.30704798,0
+FIXD.US,D,20191003,000000,50.5707,50.8302,50.4478,50.763,428089.83049925,0
+FIXD.US,D,20191004,000000,50.763,50.8392,50.6966,50.8302,335699.03515613,0
+FIXD.US,D,20191007,000000,50.7728,50.7728,50.6193,50.6193,212113.06459614,0
+FIXD.US,D,20191008,000000,50.763,50.8006,50.6391,50.7243,401346.64017827,0
+FIXD.US,D,20191009,000000,50.754,50.754,50.5906,50.6678,651399.45547728,0
+FIXD.US,D,20191010,000000,50.5122,50.5122,50.3714,50.3714,307611.7732392,0
+FIXD.US,D,20191011,000000,50.3349,50.3427,50.2288,50.3022,465785.38801427,0
+FIXD.US,D,20191014,000000,50.3349,50.4478,50.2585,50.3249,94994.177263208,0
+FIXD.US,D,20191015,000000,50.3437,50.4062,50.0831,50.2486,222799.03922162,0
+FIXD.US,D,20191016,000000,50.2873,50.3527,50.2388,50.2972,344944.06816073,0
+FIXD.US,D,20191017,000000,50.2774,50.4092,50.1605,50.2724,300495.86265763,0
+FIXD.US,D,20191018,000000,50.3249,50.3437,50.2388,50.307,146967.97282833,0
+FIXD.US,D,20191021,000000,50.2388,50.2674,50.1605,50.21,130977.35527498,0
+FIXD.US,D,20191022,000000,50.3349,50.3437,50.2,50.2288,631551.1909935,0
+FIXD.US,D,20191023,000000,50.316,50.3814,50.2585,50.2972,165146.23844477,0
+FIXD.US,D,20191024,000000,50.3626,50.4012,50.2883,50.3002,193310.18913144,0
+FIXD.US,D,20191025,000000,50.3626,50.3626,50.196,50.2486,343186.28083329,0
+FIXD.US,D,20191028,000000,50.1405,50.1505,50.0831,50.1505,254837.79090562,0
+FIXD.US,D,20191029,000000,50.1803,50.2,50.103,50.1505,253770.20250583,0
+FIXD.US,D,20191030,000000,50.2388,50.3249,50.201,50.2972,265433.95894549,0
+FIXD.US,D,20191031,000000,50.4289,50.5122,50.4012,50.4192,372198.85330087,0
+FIXD.US,D,20191101,000000,50.5053,50.5478,50.4092,50.5221,289539.45921254,0
+FIXD.US,D,20191104,000000,50.4687,50.4687,50.3527,50.3914,303246.56774064,0
+FIXD.US,D,20191105,000000,50.2774,50.3714,50.1703,50.2388,250911.52770753,0
+FIXD.US,D,20191106,000000,50.3437,50.3527,50.2774,50.311,630884.20050932,0
+FIXD.US,D,20191107,000000,50.1605,50.1901,49.987,50.1218,189251.73871181,0
+FIXD.US,D,20191108,000000,50.0831,50.1605,50.0107,50.0544,287805.88939134,0
+FIXD.US,D,20191111,000000,50.103,50.1505,50.0544,50.1307,160568.12070389,0
+FIXD.US,D,20191112,000000,50.103,50.1405,50.0266,50.1405,185067.15544725,0
+FIXD.US,D,20191113,000000,50.21,50.2972,50.1495,50.2198,553887.66662857,0
+FIXD.US,D,20191114,000000,50.3814,50.3814,50.2972,50.3665,339695.93274739,0
+FIXD.US,D,20191115,000000,50.316,50.3626,50.211,50.3527,163418.72300012,0
+FIXD.US,D,20191118,000000,50.4092,50.4389,50.3229,50.3814,138794.56447457,0
+FIXD.US,D,20191119,000000,50.3914,50.4587,50.3814,50.4012,385093.6663074,0
+FIXD.US,D,20191120,000000,50.4874,50.5419,50.4587,50.5419,185437.48148005,0
+FIXD.US,D,20191121,000000,50.4963,50.4963,50.4012,50.4587,193536.21918962,0
+FIXD.US,D,20191122,000000,50.4874,50.5321,50.4229,50.4647,196475.61900869,0
+FIXD.US,D,20191125,000000,50.4963,50.5221,50.4687,50.5122,204342.27228349,0
+FIXD.US,D,20191126,000000,50.5816,50.6203,50.5717,50.6103,216784.0161109,0
+FIXD.US,D,20191127,000000,50.5321,50.5816,50.5053,50.5221,198175.88975882,0
+FIXD.US,D,20191129,000000,50.5916,50.6003,50.4874,50.5518,91123.412516906,0
+FIXD.US,D,20191202,000000,50.3527,50.4389,50.3527,50.4012,197489.72708221,0
+FIXD.US,D,20191203,000000,50.5816,50.7253,50.5717,50.6886,397003.63406042,0
+FIXD.US,D,20191204,000000,50.5717,50.6203,50.4874,50.5518,187332.50134283,0
+FIXD.US,D,20191205,000000,50.4389,50.5122,50.4289,50.4716,222449.90350674,0
+FIXD.US,D,20191206,000000,50.4092,50.4776,50.3814,50.4389,135593.81740072,0
+FIXD.US,D,20191209,000000,50.5221,50.5321,50.4488,50.4587,153657.04986254,0
+FIXD.US,D,20191210,000000,50.4963,50.5321,50.4102,50.4289,167853.55382911,0
+FIXD.US,D,20191211,000000,50.5122,50.6003,50.4587,50.5717,191660.37151928,0
+FIXD.US,D,20191212,000000,50.5618,50.5618,50.2863,50.3814,190258.78334602,0
+FIXD.US,D,20191213,000000,50.3874,50.4162,50.2228,50.3972,170646.63954802,0
+FIXD.US,D,20191216,000000,50.3299,50.3972,50.203,50.3012,233196.42189781,0
+FIXD.US,D,20191217,000000,50.3774,50.3774,50.1238,50.1238,176074.38813258,0
+FIXD.US,D,20191218,000000,50.2328,50.2912,50.0564,50.193,404505.00661621,0
+FIXD.US,D,20191219,000000,50.1833,50.2615,50.1336,50.2328,137072.09434371,0
+FIXD.US,D,20191220,000000,50.2427,50.2615,50.1535,50.2615,298975.20507873,0
+FIXD.US,D,20191223,000000,50.2813,50.3012,50.1733,50.203,141305.11262076,0
+FIXD.US,D,20191224,000000,50.1148,50.2615,50.1148,50.2328,250789.4311136,0
+FIXD.US,D,20191226,000000,50.2615,50.31,50.193,50.2853,167573.0343819,0
+FIXD.US,D,20191227,000000,50.4259,50.4259,50.31,50.3824,117225.84798545,0
+FIXD.US,D,20191230,000000,50.3587,50.4259,50.2328,50.3012,626905.46604774,0
+FIXD.US,D,20191231,000000,50.3497,50.3497,50.2328,50.3497,417998.19383926,0
+FIXD.US,D,20200102,000000,50.4062,50.4844,50.3774,50.4259,822011.78689147,0
+FIXD.US,D,20200103,000000,50.4657,50.5993,50.4557,50.5993,290037.93621585,0
+FIXD.US,D,20200106,000000,50.7163,50.7163,50.4944,50.5498,284968.40491099,0
+FIXD.US,D,20200107,000000,50.6093,50.6093,50.4458,50.4874,375344.10192294,0
+FIXD.US,D,20200108,000000,50.5112,50.5301,50.3587,50.4062,296732.05856386,0
+FIXD.US,D,20200109,000000,50.3199,50.4657,50.2813,50.4458,321735.62468706,0
+FIXD.US,D,20200110,000000,50.4844,50.5598,50.4746,50.5351,246571.54877796,0
+FIXD.US,D,20200113,000000,50.5896,50.5896,50.4746,50.4844,261703.45392278,0
+FIXD.US,D,20200114,000000,50.5498,50.5896,50.4359,50.5498,176837.23957893,0
+FIXD.US,D,20200115,000000,50.6491,50.7302,50.5697,50.6678,287004.69356011,0
+FIXD.US,D,20200116,000000,50.6491,50.6491,50.5796,50.6261,660662.65161155,0
+FIXD.US,D,20200117,000000,50.5498,50.5936,50.4983,50.5697,200193.00621551,0
+FIXD.US,D,20200121,000000,50.6678,50.7352,50.65,50.7253,180676.72337968,0
+FIXD.US,D,20200122,000000,50.7253,50.7937,50.7075,50.77,257847.82511788,0
+FIXD.US,D,20200123,000000,50.8332,50.9126,50.7987,50.8332,321525.73963304,0
+FIXD.US,D,20200124,000000,50.9126,51.0009,50.7718,50.9621,435893.92188296,0
+FIXD.US,D,20200127,000000,51.0494,51.1375,50.9711,51.1276,278437.75073005,0
+FIXD.US,D,20200128,000000,51.0306,51.1276,50.981,51.0009,416993.16733056,0
+FIXD.US,D,20200129,000000,51.0593,51.196,50.9909,51.1663,274779.89822605,0
+FIXD.US,D,20200130,000000,51.2912,51.303,51.1564,51.196,144670.33692444,0
+FIXD.US,D,20200131,000000,51.2615,51.3497,51.2415,51.3497,290494.03258324,0
+FIXD.US,D,20200203,000000,51.2713,51.3497,51.1534,51.3298,447965.33967754,0
+FIXD.US,D,20200204,000000,51.2238,51.2238,51.0999,51.1465,145626.92842066,0
+FIXD.US,D,20200205,000000,51.0206,51.1079,50.981,51.0593,298323.35053594,0
+FIXD.US,D,20200206,000000,51.0494,51.1178,51.0306,51.0979,210253.36192996,0
+FIXD.US,D,20200207,000000,51.301,51.301,51.0791,51.2465,431083.71970735,0
+FIXD.US,D,20200210,000000,51.4259,51.4259,51.2288,51.3209,328899.97028111,0
+FIXD.US,D,20200211,000000,51.2515,51.2912,51.1812,51.2615,150787.27537388,0
+FIXD.US,D,20200212,000000,51.2515,51.2515,51.088,51.1861,554128.83262813,0
+FIXD.US,D,20200213,000000,51.1861,51.2515,51.1385,51.2,306340.35416195,0
+FIXD.US,D,20200214,000000,51.2515,51.3398,51.191,51.2238,144505.85969461,0
+FIXD.US,D,20200218,000000,51.3209,51.3674,51.2713,51.311,144040.68176237,0
+FIXD.US,D,20200219,000000,51.2813,51.3298,51.2713,51.301,166838.43669283,0
+FIXD.US,D,20200220,000000,51.3209,51.3893,51.2813,51.3645,453324.47199443,0
+FIXD.US,D,20200221,000000,51.4745,51.6043,51.4467,51.5042,321266.41050379,0
+FIXD.US,D,20200224,000000,51.7411,51.8194,51.6618,51.7113,280028.03363938,0
+FIXD.US,D,20200225,000000,51.6916,51.8422,51.6518,51.8095,156548.01466915,0
+FIXD.US,D,20200226,000000,51.6816,51.868,51.6122,51.6717,439683.96160848,0
+FIXD.US,D,20200227,000000,51.975,51.975,51.7014,51.8392,533718.52018719,0
+FIXD.US,D,20200228,000000,51.978,52.1959,51.8967,52.1574,1819413.8173645,0
+FIXD.US,D,20200302,000000,52.1959,52.3773,52.0731,52.0731,1191189.5062897,0
+FIXD.US,D,20200303,000000,52.1959,52.7876,52.1762,52.5696,652035.16501591,0
+FIXD.US,D,20200304,000000,52.4813,52.6182,52.3635,52.3733,622974.15753584,0
+FIXD.US,D,20200305,000000,52.6667,52.7162,52.4616,52.6567,447208.54260775,0
+FIXD.US,D,20200306,000000,53.0065,53.1245,52.7539,52.8916,527125.30411515,0
+FIXD.US,D,20200309,000000,53.4753,57.2799,52.1286,52.9501,1061555.213548,0
+FIXD.US,D,20200310,000000,52.7539,53.9927,52.186,52.186,655798.96910969,0
+FIXD.US,D,20200311,000000,52.5398,52.6617,51.7411,51.8292,311809.47431966,0
+FIXD.US,D,20200312,000000,51.9849,53.634,50.2495,50.4429,1205598.9224986,0
+FIXD.US,D,20200313,000000,50.0336,51.4745,49.1179,49.9266,799429.97139161,0
+FIXD.US,D,20200316,000000,49.3131,51.7213,48.7552,51.5042,813702.15506515,0
+FIXD.US,D,20200317,000000,50.8819,51.5042,50.3655,51.0979,717529.39249858,0
+FIXD.US,D,20200318,000000,50.7243,50.8035,48.2695,50.4824,783248.64097666,0
+FIXD.US,D,20200319,000000,48.8136,49.7897,48.4935,48.777,1368698.7816666,0
+FIXD.US,D,20200320,000000,47.8761,49.11,47.8761,48.444,1100394.0391698,0
+FIXD.US,D,20200323,000000,46.5828,50.0336,44.249,50.0336,666172.13427966,0
+FIXD.US,D,20200324,000000,48.8236,50.0336,48.8236,50.0336,612053.07128735,0
+FIXD.US,D,20200325,000000,50.4132,50.5389,49.5638,49.5638,601064.37783396,0
+FIXD.US,D,20200326,000000,50.0633,51.4844,49.7402,50.4924,669328.48259207,0
+FIXD.US,D,20200327,000000,51.1663,51.2615,50.4349,51.1276,2993537.0451989,0
+FIXD.US,D,20200330,000000,51.2148,51.6717,51.1861,51.3932,1360926.9802913,0
+FIXD.US,D,20200331,000000,51.5537,51.7996,51.2615,51.3982,1197385.1516345,0
+FIXD.US,D,20200401,000000,51.7797,51.7896,51.2912,51.524,696834.52435939,0
+FIXD.US,D,20200402,000000,51.4647,51.7213,51.196,51.7113,613585.83761937,0
+FIXD.US,D,20200403,000000,51.7698,51.8095,51.4259,51.7014,554055.17104667,0
+FIXD.US,D,20200406,000000,51.6321,51.7213,51.3497,51.7213,550425.57229996,0
+FIXD.US,D,20200407,000000,51.868,51.868,51.4547,51.8095,464120.43446073,0
+FIXD.US,D,20200408,000000,51.859,51.9353,51.7213,51.8739,687454.27694499,0
+FIXD.US,D,20200409,000000,51.8392,52.4417,51.8392,52.2455,697096.88067692,0
+FIXD.US,D,20200413,000000,52.3138,52.5299,52.083,52.4121,588545.94523681,0
+FIXD.US,D,20200414,000000,52.5497,52.6251,52.2357,52.2554,842581.53124845,0
+FIXD.US,D,20200415,000000,52.3922,52.6112,52.2554,52.5815,492005.8838257,0
+FIXD.US,D,20200416,000000,52.746,55.3782,52.3823,52.6865,829076.2352723,0
+FIXD.US,D,20200417,000000,52.7063,52.7826,52.4318,52.6567,737018.4306399,0
+FIXD.US,D,20200420,000000,52.6567,52.7261,52.4516,52.5398,678159.79986518,0
+FIXD.US,D,20200421,000000,52.628,52.6567,52.4516,52.5111,980216.6826121,0
+FIXD.US,D,20200422,000000,52.5992,52.5992,52.0533,52.521,523223.2584233,0
+FIXD.US,D,20200423,000000,52.6182,52.6667,52.4318,52.6478,283129.89256277,0
+FIXD.US,D,20200424,000000,52.4616,52.7162,52.4616,52.628,485900.04506663,0
+FIXD.US,D,20200427,000000,52.5795,52.746,52.3338,52.4318,371018.249872,0
+FIXD.US,D,20200428,000000,52.5894,52.9204,52.3823,52.5795,464793.47932146,0
+FIXD.US,D,20200429,000000,52.4813,52.8024,52.4813,52.5992,626447.35155483,0
+FIXD.US,D,20200430,000000,52.7162,52.8609,52.5299,52.6182,785545.2678178,0
+FIXD.US,D,20200501,000000,52.6766,52.8421,52.3635,52.6965,705837.38230166,0
+FIXD.US,D,20200504,000000,52.6667,52.7629,52.4417,52.7629,1028928.178275,0
+FIXD.US,D,20200505,000000,52.5992,52.7162,52.5497,52.638,468617.82718082,0
+FIXD.US,D,20200506,000000,52.5398,52.6231,52.4616,52.5944,531562.15306966,0
+FIXD.US,D,20200507,000000,52.5497,52.7361,52.5111,52.6468,386287.38755214,0
+FIXD.US,D,20200508,000000,52.5696,52.6766,52.3238,52.3238,591960.61361573,0
+FIXD.US,D,20200511,000000,52.521,52.5696,52.3436,52.4021,520815.63467859,0
+FIXD.US,D,20200512,000000,52.4616,52.5062,52.1187,52.4219,866552.82616847,0
+FIXD.US,D,20200513,000000,52.5111,52.5795,52.4626,52.5111,940371.82141886,0
+FIXD.US,D,20200514,000000,52.5795,52.6567,52.4714,52.5161,643944.49980844,0
+FIXD.US,D,20200515,000000,52.6667,52.6667,52.5398,52.6667,709376.16540001,0
+FIXD.US,D,20200518,000000,52.6182,52.7162,52.4516,52.5597,409765.25078266,0
+FIXD.US,D,20200519,000000,52.521,52.6865,52.4714,52.6182,582900.23909616,0
+FIXD.US,D,20200520,000000,52.6667,52.8719,52.6478,52.8024,3616307.3720573,0
+FIXD.US,D,20200521,000000,52.9016,52.9194,52.7162,52.7629,1227997.0885762,0
+FIXD.US,D,20200522,000000,52.8817,52.9105,52.7826,52.9105,375532.796659,0
+FIXD.US,D,20200526,000000,52.8619,53.0075,52.7539,52.7746,572179.95633684,0
+FIXD.US,D,20200527,000000,52.8817,52.9789,52.8024,52.9303,808174.50926738,0
+FIXD.US,D,20200528,000000,52.9501,52.96,52.8154,52.9353,536612.51218208,0
+FIXD.US,D,20200529,000000,52.97,53.0869,52.9016,53.077,672629.12687913,0
+FIXD.US,D,20200601,000000,53.0473,53.1068,52.9204,53.0175,548987.65786735,0
+FIXD.US,D,20200602,000000,53.0869,53.1543,53.0275,53.1255,885341.57475453,0
+FIXD.US,D,20200603,000000,53.0373,53.0571,52.852,52.9501,2500084.1653759,0
+FIXD.US,D,20200604,000000,53.0075,53.072,52.8619,52.9204,1314120.5951187,0
+FIXD.US,D,20200605,000000,52.96,53.0275,52.8381,52.9789,719561.64489666,0
+FIXD.US,D,20200608,000000,53.0175,53.1068,52.958,53.0869,556725.15110892,0
+FIXD.US,D,20200609,000000,53.2029,53.2613,53.1068,53.183,831590.81966954,0
+FIXD.US,D,20200610,000000,53.2414,53.4566,53.183,53.3486,501055.15865492,0
+FIXD.US,D,20200611,000000,53.3683,53.5457,53.3009,53.3208,797329.10272586,0
+FIXD.US,D,20200612,000000,53.3683,53.4278,53.2613,53.3396,824068.2567958,0
+FIXD.US,D,20200615,000000,53.3486,53.4466,53.3009,53.3882,674945.93497545,0
+FIXD.US,D,20200616,000000,53.2911,53.4466,53.2524,53.3486,887986.32824777,0
+FIXD.US,D,20200617,000000,53.3981,53.4566,53.2613,53.3486,599700.1249828,0
+FIXD.US,D,20200618,000000,53.4466,53.4466,53.3683,53.4368,315860.86129996,0
+FIXD.US,D,20200619,000000,53.4466,53.5161,53.3683,53.4368,380336.94445806,0
+FIXD.US,D,20200622,000000,53.4961,53.6052,53.3981,53.3981,407712.81712938,0
+FIXD.US,D,20200623,000000,53.3783,53.5121,53.3426,53.3733,684184.9136035,0
+FIXD.US,D,20200624,000000,53.4081,53.5457,53.3683,53.4763,631719.70447438,0
+FIXD.US,D,20200625,000000,53.4178,53.4863,53.3297,53.4466,486622.53400257,0
+FIXD.US,D,20200626,000000,53.4278,53.5258,53.3981,53.4664,506517.2153733,0
+FIXD.US,D,20200629,000000,53.5161,53.5358,53.4566,53.4566,307408.9516245,0
+FIXD.US,D,20200630,000000,53.5457,53.6052,53.4178,53.4863,747562.12741626,0
+FIXD.US,D,20200701,000000,53.4368,53.5656,53.4278,53.5358,558599.98971648,0
+FIXD.US,D,20200702,000000,53.5457,53.6448,53.5258,53.625,533053.54782854,0
+FIXD.US,D,20200706,000000,53.6151,53.6925,53.5556,53.6725,520426.13645334,0
+FIXD.US,D,20200707,000000,53.6448,53.739,53.5952,53.73,443707.0948315,0
+FIXD.US,D,20200708,000000,53.6925,53.7687,53.6448,53.727,534548.97883845,0
+FIXD.US,D,20200709,000000,53.6627,53.8757,53.6597,53.8281,528830.62017909,0
+FIXD.US,D,20200710,000000,53.8679,53.9352,53.7212,53.8281,480713.46248163,0
+FIXD.US,D,20200713,000000,53.7885,53.8856,53.7072,53.7885,370773.04762139,0
+FIXD.US,D,20200714,000000,53.8084,53.9649,53.7984,53.8956,392772.6339089,0
+FIXD.US,D,20200715,000000,53.9154,53.9848,53.8084,53.9451,697692.22770516,0
+FIXD.US,D,20200716,000000,53.9649,54.0541,53.956,53.9848,473134.39209334,0
+FIXD.US,D,20200717,000000,54.0343,54.0343,53.9491,54.0095,513770.3584902,0
+FIXD.US,D,20200720,000000,53.9946,54.064,53.9609,54.0244,429035.32230512,0
+FIXD.US,D,20200721,000000,54.064,54.0858,54.0244,54.0541,668970.26531236,0
+FIXD.US,D,20200722,000000,54.1393,54.1889,54.1018,54.1018,992135.73192995,0
+FIXD.US,D,20200723,000000,54.1889,54.2187,54.1493,54.2187,703205.74662429,0
+FIXD.US,D,20200724,000000,54.1691,54.2335,54.1295,54.2087,2001752.4671094,0
+FIXD.US,D,20200727,000000,54.1988,54.2484,54.0838,54.1393,426081.7956074,0
+FIXD.US,D,20200728,000000,54.1393,54.2384,54.1106,54.2286,410256.66434664,0
+FIXD.US,D,20200729,000000,54.2087,54.2959,54.1691,54.2286,381786.96764378,0
+FIXD.US,D,20200730,000000,54.3504,54.4486,54.3009,54.4386,974664.81930809,0
+FIXD.US,D,20200731,000000,54.3405,54.4882,54.3207,54.4683,1146130.817817,0
+FIXD.US,D,20200803,000000,54.4585,54.4931,54.3901,54.4287,665042.99305152,0
+FIXD.US,D,20200804,000000,54.5278,54.6061,54.4882,54.5764,801589.36569742,0
+FIXD.US,D,20200805,000000,54.5378,54.6259,54.4575,54.5378,532205.93511037,0
+FIXD.US,D,20200806,000000,54.5566,54.6359,54.5566,54.6061,525326.14521457,0
+FIXD.US,D,20200807,000000,54.6359,54.6755,54.5476,54.5863,618597.85234692,0
+FIXD.US,D,20200810,000000,54.6359,54.6556,54.5179,54.5378,820931.08067582,0
+FIXD.US,D,20200811,000000,54.4188,54.4188,54.2573,54.3307,1122434.9970304,0
+FIXD.US,D,20200812,000000,54.1839,54.3901,54.1443,54.1938,627173.87674182,0
+FIXD.US,D,20200813,000000,54.2236,54.3127,54.0492,54.069,827987.45655457,0
+FIXD.US,D,20200814,000000,54.1145,54.1889,54.0194,54.0194,970877.80677085,0
+FIXD.US,D,20200817,000000,54.0492,54.1314,54.0293,54.069,519535.13403651,0
+FIXD.US,D,20200818,000000,54.1641,54.2236,54.1343,54.1938,541297.59057549,0
+FIXD.US,D,20200819,000000,54.2236,54.3009,54.1343,54.1443,580804.41574421,0
+FIXD.US,D,20200820,000000,54.1938,54.2762,54.1938,54.2384,1053815.7021808,0
+FIXD.US,D,20200821,000000,54.1543,54.1938,54.0878,54.1443,447453.74485836,0
+FIXD.US,D,20200824,000000,54.2038,54.2038,54.0968,54.1245,572175.9200858,0
+FIXD.US,D,20200825,000000,54.0393,54.1056,53.9897,54.059,744567.22914539,0
+FIXD.US,D,20200826,000000,54.0095,54.0878,53.9599,54.0492,740179.82426611,0
+FIXD.US,D,20200827,000000,54.0968,54.1056,53.8331,53.8709,524141.50553465,0
+FIXD.US,D,20200828,000000,53.9599,53.9996,53.8806,53.9401,1082853.5012175,0
+FIXD.US,D,20200831,000000,53.9699,54.069,53.9302,54.0194,1421927.8513048,0
+FIXD.US,D,20200901,000000,54.0095,54.2137,54.0095,54.1839,881985.43201569,0
+FIXD.US,D,20200902,000000,54.1641,54.3207,54.1533,54.3009,725493.92486109,0
+FIXD.US,D,20200903,000000,54.2712,54.4,54.2038,54.2137,669619.09266687,0
+FIXD.US,D,20200904,000000,54.3009,54.3009,53.9996,54.0393,952516.9007949,0
+FIXD.US,D,20200908,000000,54.059,54.1343,54.0006,54.0284,712216.67706863,0
+FIXD.US,D,20200909,000000,54.1245,54.1245,53.9501,54.0393,899259.57739941,0
+FIXD.US,D,20200910,000000,54.0492,54.0968,53.9302,54.0968,1274168.7732729,0
+FIXD.US,D,20200911,000000,54.1443,54.1839,54.0878,54.1343,742041.54505781,0
+FIXD.US,D,20200914,000000,54.1641,54.2335,54.0968,54.1543,747892.09093868,0
+FIXD.US,D,20200915,000000,54.1056,54.1443,54.0838,54.0968,968211.86295965,0
+FIXD.US,D,20200916,000000,54.1543,54.2038,54.0789,54.1245,938120.60240192,0
+FIXD.US,D,20200917,000000,54.1938,54.1938,54.0878,54.1056,415857.97172587,0
+FIXD.US,D,20200918,000000,54.1343,54.1641,53.9897,54.0492,726932.84835645,0
+FIXD.US,D,20200921,000000,54.1056,54.1641,54.0393,54.069,969531.71704938,0
+FIXD.US,D,20200922,000000,54.0789,54.1056,54.059,54.0789,642343.11720876,0
+FIXD.US,D,20200923,000000,54.069,54.069,53.9699,53.9996,665852.26138481,0
+FIXD.US,D,20200924,000000,53.9104,53.9798,53.8529,53.9154,705386.33124806,0
+FIXD.US,D,20200925,000000,53.9599,53.9798,53.9104,53.9332,1632541.4486401,0
+FIXD.US,D,20200928,000000,54.0393,54.0393,53.9104,53.9501,1074175.5614838,0
+FIXD.US,D,20200929,000000,53.9501,54.0194,53.9302,53.9798,1618676.9263214,0
+FIXD.US,D,20200930,000000,53.9599,53.9798,53.744,53.8629,1301086.5314514,0
+FIXD.US,D,20201001,000000,53.9302,54.0293,53.8906,53.9996,1075161.4158001,0
+FIXD.US,D,20201002,000000,53.9996,54.0373,53.9104,53.9798,1424407.1185055,0
+FIXD.US,D,20201005,000000,53.9006,53.9204,53.8034,53.8331,914051.42839422,0
+FIXD.US,D,20201006,000000,53.8232,53.9104,53.7539,53.8806,1083855.5005379,0
+FIXD.US,D,20201007,000000,53.8529,53.8856,53.7935,53.8232,757765.77004258,0
+FIXD.US,D,20201008,000000,53.7736,53.8906,53.7736,53.8906,718347.74239671,0
+FIXD.US,D,20201009,000000,53.9204,53.9401,53.8034,53.8629,1051564.483164,0
+FIXD.US,D,20201012,000000,53.9302,53.9897,53.8996,53.9699,844741.93461703,0
+FIXD.US,D,20201013,000000,53.9302,54.0095,53.9302,53.9946,905621.71809947,0
+FIXD.US,D,20201014,000000,54.0293,54.0393,53.9798,53.9897,1019950.5469017,0
+FIXD.US,D,20201015,000000,54.0393,54.069,54.0045,54.0293,1441492.5691531,0
+FIXD.US,D,20201016,000000,54.0095,54.069,53.9699,53.9699,771889.62149045,0
+FIXD.US,D,20201019,000000,53.9401,53.9798,53.9104,53.9104,573851.97332972,0
+FIXD.US,D,20201020,000000,53.9204,53.9609,53.7539,53.8806,821432.58486739,0
+FIXD.US,D,20201021,000000,53.8529,53.8709,53.8084,53.8529,1010787.2479807,0
+FIXD.US,D,20201022,000000,53.8232,53.8351,53.734,53.7539,605236.85234542,0
+FIXD.US,D,20201023,000000,53.7736,53.843,53.731,53.843,750569.13444024,0
+FIXD.US,D,20201026,000000,53.9996,53.9996,53.8331,53.8906,838204.21699677,0
+FIXD.US,D,20201027,000000,53.9104,53.9996,53.8143,53.9798,699090.78869014,0
+FIXD.US,D,20201028,000000,53.9699,54.0878,53.8906,53.8956,904505.69468722,0
+FIXD.US,D,20201029,000000,53.9104,53.9451,53.7736,53.8232,962007.13605011,0
+FIXD.US,D,20201030,000000,53.8331,53.843,53.6935,53.7241,726387.9544662,0
+FIXD.US,D,20201102,000000,53.9006,53.9104,53.8232,53.843,1002570.4499283,0
+FIXD.US,D,20201103,000000,53.8134,53.8331,53.7637,53.8034,648488.30941548,0
+FIXD.US,D,20201104,000000,54.0492,54.1255,54.0095,54.1155,774224.59271645,0
+FIXD.US,D,20201105,000000,54.175,54.2167,54.1255,54.175,1024383.3596052,0
+FIXD.US,D,20201106,000000,54.0878,54.0878,54.0194,54.069,655628.43750329,0
+FIXD.US,D,20201109,000000,53.9204,53.9224,53.7647,53.9006,996641.19715214,0
+FIXD.US,D,20201110,000000,53.8351,53.9204,53.6467,53.8381,876404.30589165,0
+FIXD.US,D,20201111,000000,53.843,53.8906,53.8232,53.8906,417663.18500302,0
+FIXD.US,D,20201112,000000,54.0492,54.0789,53.9887,54.0789,1138127.9410696,0
+FIXD.US,D,20201113,000000,54.0878,54.0898,54.0293,54.0789,771658.54611848,0
+FIXD.US,D,20201116,000000,54.059,54.0958,54.0293,54.0393,752738.61937365,0
+FIXD.US,D,20201117,000000,54.0878,54.1453,54.069,54.1353,849476.45708566,0
+FIXD.US,D,20201118,000000,54.1849,54.1948,54.1255,54.175,998372.74884781,0
+FIXD.US,D,20201119,000000,54.2533,54.2722,54.1849,54.2444,1532782.4770254,0
+FIXD.US,D,20201120,000000,54.3317,54.3317,54.2533,54.3117,630124.37625126,0
+FIXD.US,D,20201123,000000,54.3117,54.3455,54.2344,54.2919,528121.249059,0
+FIXD.US,D,20201124,000000,54.2246,54.2246,53.9996,54.1066,728452.49687259,0
+FIXD.US,D,20201125,000000,54.1066,54.175,54.0878,54.0878,1478983.286928,0
+FIXD.US,D,20201127,000000,54.1453,54.2048,54.1453,54.1948,295392.02321894,0
+FIXD.US,D,20201130,000000,54.2722,54.2821,54.2048,54.2632,502102.56579951,0
+FIXD.US,D,20201201,000000,54.2444,54.2444,54.0968,54.1353,962201.88516274,0
+FIXD.US,D,20201202,000000,54.1948,54.1948,53.9897,54.059,809825.33594228,0
+FIXD.US,D,20201203,000000,54.1353,54.2048,54.1155,54.2048,820461.86649254,0
+FIXD.US,D,20201204,000000,54.1651,54.1651,54.059,54.0968,413201.10947952,0
+FIXD.US,D,20201207,000000,54.1553,54.1948,54.1255,54.1651,782664.39363879,0
+FIXD.US,D,20201208,000000,54.2246,54.2444,54.1651,54.175,451455.68776343,0
+FIXD.US,D,20201209,000000,54.1255,54.1651,54.0968,54.1353,920239.00123685,0
+FIXD.US,D,20201210,000000,54.2246,54.2246,54.1066,54.1651,421078.86244469,0
+FIXD.US,D,20201211,000000,54.2246,54.3019,54.2206,54.2821,457219.45424698,0
+FIXD.US,D,20201214,000000,54.3614,54.3614,54.1948,54.2632,567791.5423948,0
+FIXD.US,D,20201215,000000,54.2533,54.3217,54.2147,54.2722,593059.48296106,0
+FIXD.US,D,20201216,000000,54.1849,54.2821,54.1651,54.2444,664789.71829883,0
+FIXD.US,D,20201217,000000,54.3217,54.3514,54.2048,54.2533,473357.39496324,0
+FIXD.US,D,20201218,000000,54.2919,54.3117,54.175,54.2533,577635.95867868,0
+FIXD.US,D,20201221,000000,54.2533,54.2632,54.1849,54.2344,592371.30215894,0
+FIXD.US,D,20201222,000000,54.287,54.3117,54.2344,54.3019,534292.67689749,0
+FIXD.US,D,20201223,000000,54.2344,54.3217,54.175,54.2533,617553.47239061,0
+FIXD.US,D,20201224,000000,53.5972,53.627,53.5795,53.6171,290030.87277653,0
+FIXD.US,D,20201228,000000,53.5378,53.637,53.523,53.6072,684475.52367829,0
+FIXD.US,D,20201229,000000,53.6171,53.6755,53.6151,53.6657,515670.42366676,0
+FIXD.US,D,20201230,000000,53.6467,53.6955,53.5873,53.6467,799861.85025277,0
+FIXD.US,D,20201231,000000,53.6955,53.734,53.6657,53.6855,1304383.1394874,0
+FIXD.US,D,20210104,000000,53.6955,53.7539,53.6487,53.7152,1268073.0251414,0
+FIXD.US,D,20210105,000000,53.6667,53.6855,53.6072,53.6755,745294.76339516,0
+FIXD.US,D,20210106,000000,53.518,53.518,53.3416,53.4001,880468.81068783,0
+FIXD.US,D,20210107,000000,53.2732,53.3802,53.2732,53.3504,1063078.8983152,0
+FIXD.US,D,20210108,000000,53.3504,53.4188,53.2632,53.3317,1232858.7529526,0
+FIXD.US,D,20210111,000000,53.2534,53.2632,53.2237,53.2237,538715.39897335,0
+FIXD.US,D,20210112,000000,53.184,53.2434,53.1068,53.2237,615603.96313882,0
+FIXD.US,D,20210113,000000,53.2534,53.3703,53.2434,53.3604,885634.20295485,0
+FIXD.US,D,20210114,000000,53.3901,53.4288,53.2832,53.3227,1303831.1821578,0
+FIXD.US,D,20210115,000000,53.3504,53.4099,53.3158,53.3703,674425.25859144,0
+FIXD.US,D,20210119,000000,53.2929,53.4188,53.2832,53.3901,643064.59708197,0
+FIXD.US,D,20210120,000000,53.3901,53.4586,53.3029,53.4486,768385.14652592,0
+FIXD.US,D,20210121,000000,53.4001,53.4298,53.3604,53.3901,918088.68849587,0
+FIXD.US,D,20210122,000000,53.4001,53.4586,53.3802,53.4298,880621.17916455,0
+FIXD.US,D,20210125,000000,53.4783,53.5378,53.4753,53.4981,1019787.0787347,0
+FIXD.US,D,20210126,000000,53.5378,53.5378,53.4683,53.5278,923730.35838549,0
+FIXD.US,D,20210127,000000,53.5576,53.6072,53.4783,53.518,1198311.4712479,0
+FIXD.US,D,20210128,000000,53.5676,53.5873,53.4783,53.5378,871439.71711382,0
+FIXD.US,D,20210129,000000,53.4099,53.5081,53.3633,53.4486,799010.20128356,0
+FIXD.US,D,20210201,000000,53.4198,53.5278,53.4001,53.4486,1217789.4096989,0
+FIXD.US,D,20210202,000000,53.4683,53.4683,53.3901,53.4387,465767.2248846,0
+FIXD.US,D,20210203,000000,53.5081,53.5081,53.3703,53.4001,488190.61753119,0
+FIXD.US,D,20210204,000000,53.4001,53.4387,53.3138,53.4198,630493.69322132,0
+FIXD.US,D,20210205,000000,53.5477,53.5477,53.3604,53.3703,831896.56568574,0
+FIXD.US,D,20210208,000000,53.4198,53.4298,53.3317,53.4001,602608.24385633,0
+FIXD.US,D,20210209,000000,53.4298,53.4586,53.3683,53.4198,704325.80628759,0
+FIXD.US,D,20210210,000000,53.4586,53.4981,53.4208,53.4981,607611.17701905,0
+FIXD.US,D,20210211,000000,53.4001,53.4883,53.4001,53.4198,982148.0287342,0
+FIXD.US,D,20210212,000000,53.3317,53.3901,53.2732,53.2732,1266133.6065172,0
+FIXD.US,D,20210216,000000,53.2534,53.2534,53.0859,53.1156,865017.03264817,0
+FIXD.US,D,20210217,000000,52.9491,53.1702,52.9393,53.1058,828847.17802585,0
+FIXD.US,D,20210218,000000,53.0562,53.1255,53.0075,53.0859,787166.83167268,0
+FIXD.US,D,20210219,000000,53.0065,53.066,52.9393,52.9878,772075.28903824,0
+FIXD.US,D,20210222,000000,53.0265,53.0265,52.8014,52.8311,475942.61375365,0
+FIXD.US,D,20210223,000000,52.6935,52.7717,52.626,52.7331,1198280.1903024,0
+FIXD.US,D,20210224,000000,52.5062,52.6736,52.4863,52.6538,986857.32463384,0
+FIXD.US,D,20210225,000000,52.4913,52.5607,52.0879,52.2347,823966.34145706,0
+FIXD.US,D,20210226,000000,52.521,52.7182,52.3823,52.7083,1452572.0782549,0
+FIXD.US,D,20210301,000000,52.6786,52.7182,52.5408,52.6488,1020396.5526415,0
+FIXD.US,D,20210302,000000,52.5805,52.6885,52.5805,52.6885,837145.71016182,0
+FIXD.US,D,20210303,000000,52.5805,52.6687,52.4813,52.5408,717705.97848153,0
+FIXD.US,D,20210304,000000,52.5309,52.6241,52.2941,52.3733,1002069.9547994,0
+FIXD.US,D,20210305,000000,52.3922,52.3922,52.1949,52.2842,602832.255789,0
+FIXD.US,D,20210308,000000,52.2347,52.2465,52.1266,52.1266,773672.63538688,0
+FIXD.US,D,20210309,000000,52.2445,52.3625,52.2445,52.3238,773773.54166286,0
+FIXD.US,D,20210310,000000,52.3238,52.3922,52.2941,52.3922,1910034.716627,0
+FIXD.US,D,20210311,000000,52.5309,52.5309,52.304,52.3922,735592.62496041,0
+FIXD.US,D,20210312,000000,52.1652,52.2347,52.0602,52.1167,767039.05680446,0
+FIXD.US,D,20210315,000000,52.2544,52.2544,52.1167,52.1554,568550.35759012,0
+FIXD.US,D,20210316,000000,52.2347,52.2347,52.0701,52.1266,373290.6592069,0
+FIXD.US,D,20210317,000000,52.0205,52.1364,51.9552,52.0979,751554.98875649,0
+FIXD.US,D,20210318,000000,51.971,51.971,51.7639,51.9115,807615.48849849,0
+FIXD.US,D,20210319,000000,51.853,51.9313,51.8332,51.9016,451198.3767597,0
+FIXD.US,D,20210322,000000,51.9016,52.0205,51.9016,51.9908,465524.0407595,0
+FIXD.US,D,20210323,000000,52.0503,52.1514,52.0295,52.1364,518411.03812218,0
+FIXD.US,D,20210324,000000,52.2475,52.2475,52.1147,52.2049,510372.84417821,0
+FIXD.US,D,20210325,000000,52.1752,52.2049,52.0404,52.0879,390120.81697635,0
+FIXD.US,D,20210326,000000,51.9115,52.0849,51.9115,52.0106,367611.65399517,0
+FIXD.US,D,20210329,000000,51.971,52.0106,51.863,51.9115,460306.17722897,0
+FIXD.US,D,20210330,000000,51.9958,51.9958,51.858,51.966,1532507.0028921,0
+FIXD.US,D,20210331,000000,51.9958,52.1029,51.962,52.0255,2517932.4674699,0
+FIXD.US,D,20210401,000000,52.0929,52.1702,52.0156,52.1216,1587633.1105185,0
+FIXD.US,D,20210405,000000,52.19,52.19,52.0156,52.1216,1006354.4352773,0
+FIXD.US,D,20210406,000000,52.1504,52.2792,52.1424,52.2395,881680.69506226,0
+FIXD.US,D,20210407,000000,52.2395,52.3188,52.1999,52.2494,522907.4217795,0
+FIXD.US,D,20210408,000000,52.2792,52.3585,52.2494,52.3188,676269.82531621,0
+FIXD.US,D,20210409,000000,52.2099,52.3288,52.2099,52.2792,473944.6694894,0
+FIXD.US,D,20210412,000000,52.3486,52.3486,52.1999,52.2792,702242.09168875,0
+FIXD.US,D,20210413,000000,52.2395,52.4081,52.2297,52.3683,837112.41109075,0
+FIXD.US,D,20210414,000000,51.8967,52.3883,51.8967,52.3486,506162.02528189,0
+FIXD.US,D,20210415,000000,52.5765,52.645,52.4121,52.5667,574943.77923573,0
+FIXD.US,D,20210416,000000,52.4972,52.5667,52.4477,52.4972,440685.96092889,0
+FIXD.US,D,20210419,000000,52.5072,52.5072,52.4081,52.4378,618477.77387852,0
+FIXD.US,D,20210420,000000,52.4179,52.5369,52.4081,52.527,503463.79146238,0
+FIXD.US,D,20210421,000000,52.4596,52.6251,52.4596,52.5567,443223.7537696,0
+FIXD.US,D,20210422,000000,52.5765,52.6172,52.4873,52.5963,478242.26778308,0
+FIXD.US,D,20210423,000000,52.635,52.635,52.5171,52.5567,472160.64653021,0
+FIXD.US,D,20210426,000000,52.5765,52.6152,52.5171,52.5467,426003.08871214,0
+FIXD.US,D,20210427,000000,52.5072,52.5171,52.4081,52.4278,578523.93390724,0
+FIXD.US,D,20210428,000000,52.4081,52.4576,52.3585,52.4278,528769.06735075,0
+FIXD.US,D,20210429,000000,52.4179,52.4278,52.3089,52.3981,526967.89032464,0
+FIXD.US,D,20210430,000000,52.4477,52.5072,52.4081,52.4675,366634.88124376,0
+FIXD.US,D,20210503,000000,52.5667,52.5667,52.4378,52.4873,774094.42362044,0
+FIXD.US,D,20210504,000000,52.5567,52.6172,52.5072,52.5567,479007.13735494,0
+FIXD.US,D,20210505,000000,52.527,52.6062,52.4932,52.5765,724826.93437691,0
+FIXD.US,D,20210506,000000,52.6062,52.6746,52.5369,52.635,608574.83195459,0
+FIXD.US,D,20210507,000000,52.6152,52.7926,52.5963,52.6251,684987.11849747,0
+FIXD.US,D,20210510,000000,52.6547,52.6945,52.527,52.5765,642754.81481473,0
+FIXD.US,D,20210511,000000,52.4972,52.5339,52.4477,52.4873,751358.22151833,0
+FIXD.US,D,20210512,000000,52.4179,52.4378,52.2891,52.3089,920782.88606433,0
+FIXD.US,D,20210513,000000,52.3486,52.4081,52.3387,52.3585,643283.56370082,0
+FIXD.US,D,20210514,000000,52.4278,52.5072,52.4001,52.4576,380190.6303579,0
+FIXD.US,D,20210517,000000,52.4477,52.4833,52.4179,52.4576,605278.22391856,0
+FIXD.US,D,20210518,000000,52.4179,52.4626,52.3783,52.4179,353559.44600325,0
+FIXD.US,D,20210519,000000,52.4378,52.4972,52.3129,52.3783,306529.04889801,0
+FIXD.US,D,20210520,000000,52.4278,52.527,52.4081,52.5072,364875.07579081,0
+FIXD.US,D,20210521,000000,52.4576,52.4774,52.3991,52.4278,490550.81532619,0
+FIXD.US,D,20210524,000000,52.524,52.5567,52.4675,52.5072,447117.72695937,0
+FIXD.US,D,20210525,000000,52.5369,52.6746,52.5369,52.6746,477953.67583378,0
+FIXD.US,D,20210526,000000,52.6647,52.6945,52.6002,52.645,437519.52198888,0
+FIXD.US,D,20210527,000000,52.5865,52.635,52.5369,52.5963,329467.06355207,0
+FIXD.US,D,20210528,000000,52.5865,52.644,52.5577,52.5865,587303.78897959,0
+FIXD.US,D,20210601,000000,52.5567,52.5963,52.4873,52.5567,967067.58579013,0
+FIXD.US,D,20210602,000000,52.635,52.639,52.5865,52.6152,350862.2212465,0
+FIXD.US,D,20210603,000000,52.5865,52.5865,52.5171,52.527,335803.97768314,0
+FIXD.US,D,20210604,000000,52.5667,52.7142,52.5667,52.6845,370087.89400753,0
+FIXD.US,D,20210607,000000,52.6746,52.6845,52.64,52.6845,422676.20879332,0
+FIXD.US,D,20210608,000000,52.7727,52.8064,52.7142,52.7629,411529.09248665,0
+FIXD.US,D,20210609,000000,52.8916,52.9214,52.8224,52.852,959424.94444798,0
+FIXD.US,D,20210610,000000,52.852,52.971,52.7341,52.971,478621.67538072,0
+FIXD.US,D,20210611,000000,52.9511,52.9511,52.8916,52.9511,344831.05313163,0
+FIXD.US,D,20210614,000000,52.9491,52.971,52.8024,52.8421,351402.06982296,0
+FIXD.US,D,20210615,000000,52.8124,52.8124,52.7529,52.8124,487695.16771617,0
+FIXD.US,D,20210616,000000,52.852,52.8719,52.5765,52.6251,705171.40088023,0
+FIXD.US,D,20210617,000000,52.7044,52.9115,52.6746,52.8124,514272.87174455,0
+FIXD.US,D,20210618,000000,52.8124,52.961,52.744,52.961,772169.13187489,0
+FIXD.US,D,20210621,000000,52.8224,52.8709,52.7826,52.8421,341541.50853494,0
+FIXD.US,D,20210622,000000,52.744,52.8817,52.7142,52.8719,519108.30048915,0
+FIXD.US,D,20210623,000000,52.7727,52.8619,52.744,52.8321,474947.67787257,0
+FIXD.US,D,20210624,000000,52.8124,52.8321,52.7727,52.8224,406396.9992907,0
+FIXD.US,D,20210625,000000,52.7727,52.8124,52.6746,52.7241,301220.36971911,0
+FIXD.US,D,20210628,000000,52.4873,52.8224,52.4873,52.8224,406814.75127322,0
+FIXD.US,D,20210629,000000,52.7926,52.8619,52.7629,52.8224,697836.5236798,0
+FIXD.US,D,20210630,000000,52.9115,52.9511,52.8421,52.8837,1300517.4200548,0
+FIXD.US,D,20210701,000000,52.9214,52.9214,52.7926,52.8719,468808.54004242,0
+FIXD.US,D,20210702,000000,52.8421,52.9511,52.8421,52.9115,426784.10328818,0
+FIXD.US,D,20210706,000000,52.971,53.1275,52.8719,53.0879,267885.98145161,0
+FIXD.US,D,20210707,000000,53.1077,53.2068,53.078,53.1077,926470.9728409,0
+FIXD.US,D,20210708,000000,53.1573,53.2959,53.1573,53.2464,790934.67201749,0
+FIXD.US,D,20210709,000000,53.078,53.1473,53.0383,53.078,659958.32580526,0
+FIXD.US,D,20210712,000000,53.0978,53.1374,53.0285,53.0581,368740.7952233,0
+FIXD.US,D,20210713,000000,53.0483,53.1255,52.9214,52.9987,567546.34014419,0
+FIXD.US,D,20210714,000000,53.0185,53.1077,53.0185,53.078,356447.38362158,0
+FIXD.US,D,20210715,000000,53.3089,53.3089,53.078,53.1869,481506.58581078,0
+FIXD.US,D,20210716,000000,53.1374,53.2267,53.0185,53.1869,293094.38731505,0
+FIXD.US,D,20210719,000000,53.3544,53.4922,53.3544,53.4426,597887.84826634,0
+FIXD.US,D,20210720,000000,53.629,53.629,53.3842,53.4238,862259.26412584,0
+FIXD.US,D,20210721,000000,53.2662,53.3059,53.2167,53.2762,475331.12172126,0
+FIXD.US,D,20210722,000000,53.2662,53.3941,53.2464,53.3456,460899.50613168,0
+FIXD.US,D,20210723,000000,53.3842,53.3842,53.2662,53.3544,254961.90562506,0
+FIXD.US,D,20210726,000000,53.4526,53.4526,53.3158,53.3456,252315.13400631,0
+FIXD.US,D,20210727,000000,53.3456,53.4426,53.3357,53.4338,714213.61227012,0
+FIXD.US,D,20210728,000000,53.3941,53.4626,53.3257,53.4626,477148.44375153,0
+FIXD.US,D,20210729,000000,53.4041,53.4328,53.3158,53.4139,532007.1497467,0
+FIXD.US,D,20210730,000000,53.4626,53.4823,53.4238,53.4723,315647.94905765,0
+FIXD.US,D,20210802,000000,53.5021,53.6409,53.4526,53.5715,1009433.0857571,0
+FIXD.US,D,20210803,000000,53.7202,53.7202,53.5616,53.6012,381985.75300745,0
+FIXD.US,D,20210804,000000,53.631,53.6905,53.4723,53.6111,609169.16992006,0
+FIXD.US,D,20210805,000000,53.5517,53.5517,53.4368,53.4922,431317.82226762,0
+FIXD.US,D,20210806,000000,53.3456,53.3514,53.2762,53.2959,276198.64046622,0
+FIXD.US,D,20210809,000000,53.3158,53.3357,53.1969,53.2167,252280.82587248,0
+FIXD.US,D,20210810,000000,53.1374,53.2267,53.0879,53.1275,412581.54494504,0
+FIXD.US,D,20210811,000000,53.1275,53.1869,53.0581,53.177,408734.99770497,0
+FIXD.US,D,20210812,000000,53.1374,53.1672,53.0483,53.1672,285444.68253358,0
+FIXD.US,D,20210813,000000,53.2068,53.3357,53.1275,53.3257,382155.27555108,0
+FIXD.US,D,20210816,000000,53.3743,53.4338,53.3456,53.3743,401291.14172649,0
+FIXD.US,D,20210817,000000,53.3456,53.3743,53.2959,53.3257,331320.71184168,0
+FIXD.US,D,20210818,000000,53.2959,53.3376,53.2464,53.3357,413182.94634984,0
+FIXD.US,D,20210819,000000,53.3743,53.4426,53.3257,53.3544,410521.03878969,0
+FIXD.US,D,20210820,000000,53.3456,53.4238,53.3158,53.3544,446705.02029064,0
+FIXD.US,D,20210823,000000,53.177,53.3842,53.177,53.3743,281013.88795564,0
+FIXD.US,D,20210824,000000,53.5011,53.5011,53.2434,53.2762,588045.45010799,0
+FIXD.US,D,20210825,000000,53.2762,53.2862,53.1315,53.1672,344672.63027836,0
+FIXD.US,D,20210826,000000,53.1969,53.2564,53.1374,53.177,491124.97203647,0
+FIXD.US,D,20210827,000000,53.2167,53.3643,53.1573,53.3257,372198.85330087,0
+FIXD.US,D,20210830,000000,53.3217,53.3941,53.2862,53.3842,275416.61682745,0
+FIXD.US,D,20210831,000000,53.3842,53.4139,53.3158,53.3941,413762.14837393,0
+FIXD.US,D,20210901,000000,53.3643,53.4099,53.2959,53.3456,400645.34156027,0
+FIXD.US,D,20210902,000000,53.4041,53.4723,53.3544,53.4338,324901.05456431,0
+FIXD.US,D,20210903,000000,53.3357,53.3456,53.2959,53.3456,369193.86440243,0
+FIXD.US,D,20210907,000000,53.2762,53.2862,53.1969,53.2364,387799.97262898,0
+FIXD.US,D,20210908,000000,53.2662,53.3544,53.2564,53.3357,349903.61162477,0
+FIXD.US,D,20210909,000000,53.3357,53.4526,53.2862,53.4238,385869.63556963,0
+FIXD.US,D,20210910,000000,53.3456,53.4922,53.3158,53.3544,311573.35363388,0
+FIXD.US,D,20210913,000000,53.3743,53.4338,53.3743,53.4238,295632.18015575,0
+FIXD.US,D,20210914,000000,53.4526,53.5517,53.4238,53.5418,305622.9105398,0
+FIXD.US,D,20210915,000000,53.5418,53.5418,53.4426,53.5121,300149.75413105,0
+FIXD.US,D,20210916,000000,53.3842,53.4426,53.3357,53.4041,317338.12918018,0
+FIXD.US,D,20210917,000000,53.3357,53.3456,53.2862,53.3357,226763.64680457,0
+FIXD.US,D,20210920,000000,53.4426,53.5021,53.4041,53.4426,362814.56963544,0
+FIXD.US,D,20210921,000000,53.4338,53.5121,53.4139,53.4723,342335.64092684,0
+FIXD.US,D,20210922,000000,53.4338,53.5021,53.3941,53.4338,364897.27517152,0
+FIXD.US,D,20210923,000000,53.3257,53.3257,53.1374,53.177,718926.9444208,0
+FIXD.US,D,20210924,000000,53.078,53.1275,53.0085,53.0285,331577.01378266,0
+FIXD.US,D,20210927,000000,52.9402,53.0085,52.9393,52.9898,288972.36594158,0
+FIXD.US,D,20210928,000000,52.7916,52.8609,52.7341,52.8114,320101.95207908,0
+FIXD.US,D,20210929,000000,52.8311,52.8906,52.8014,52.8411,478020.27397593,0
+FIXD.US,D,20210930,000000,52.8411,52.8817,52.8114,52.8609,416937.66887878,0
+FIXD.US,D,20211001,000000,52.9898,53.0285,52.9105,52.97,1343694.2064807,0
+FIXD.US,D,20211004,000000,53.0185,53.0285,52.9303,53.0085,448198.43317504,0
+FIXD.US,D,20211005,000000,52.96,52.96,52.8579,52.8808,371201.89929427,0
+FIXD.US,D,20211006,000000,52.8331,52.8629,52.7916,52.8214,393115.71524721,0
+FIXD.US,D,20211007,000000,52.7866,52.8014,52.6052,52.644,1357394.2515695,0
+FIXD.US,D,20211008,000000,52.5457,52.6687,52.5457,52.5953,657820.12181741,0
+FIXD.US,D,20211011,000000,52.4071,52.5657,52.4071,52.5359,315671.15750113,0
+FIXD.US,D,20211012,000000,52.5062,52.644,52.5062,52.6241,530088.92144047,0
+FIXD.US,D,20211013,000000,52.6637,52.7717,52.6547,52.7717,418914.42282508,0
+FIXD.US,D,20211014,000000,52.7619,52.8709,52.7619,52.8511,570009.46234068,0
+FIXD.US,D,20211015,000000,52.743,52.7668,52.7034,52.7232,371578.27970365,0
+FIXD.US,D,20211018,000000,52.634,52.7232,52.2881,52.7132,288347.7560933,0
+FIXD.US,D,20211019,000000,52.6538,52.6538,52.5657,52.5953,416092.07428614,0
+FIXD.US,D,20211020,000000,52.5457,52.6142,52.526,52.5557,368498.62016097,0
+FIXD.US,D,20211021,000000,52.5161,52.5547,52.4268,52.4962,575889.2710416,0
+FIXD.US,D,20211022,000000,52.4962,52.5657,52.4666,52.5457,282813.04685622,0
+FIXD.US,D,20211025,000000,52.5359,52.6142,52.4576,52.5755,388431.64591656,0
+FIXD.US,D,20211026,000000,52.6142,52.6736,52.4566,52.6736,338951.24443072,0
+FIXD.US,D,20211027,000000,52.7816,52.8808,52.6935,52.8311,662923.9612561,0
+FIXD.US,D,20211028,000000,52.8311,52.8709,52.7529,52.8014,520722.8009047,0
+FIXD.US,D,20211029,000000,52.8014,52.8214,52.643,52.7717,332031.09202453,0
+FIXD.US,D,20211101,000000,52.634,52.7232,52.626,52.6935,1403787.9300732,0
+FIXD.US,D,20211102,000000,52.7132,52.8114,52.7132,52.7619,681376.69194318,0
+FIXD.US,D,20211103,000000,52.7619,52.7916,52.6241,52.6935,375326.94785602,0
+FIXD.US,D,20211104,000000,52.644,52.8511,52.644,52.8114,505304.32193611,0
+FIXD.US,D,20211105,000000,52.8709,53.073,52.8709,53.0295,591927.31454465,0
+FIXD.US,D,20211108,000000,53.0195,53.0195,52.9402,52.9501,506144.87121497,0
+FIXD.US,D,20211109,000000,53.0195,53.2632,53.0195,53.079,541687.08880074,0
+FIXD.US,D,20211110,000000,52.9997,53.0591,52.7132,52.7816,372685.22155107,0
+FIXD.US,D,20211111,000000,52.7331,52.8214,52.6052,52.6637,242074.15605787,0
+FIXD.US,D,20211112,000000,52.7232,52.7816,52.634,52.6587,296282.01657302,0
+FIXD.US,D,20211115,000000,52.8311,52.8311,52.4666,52.4764,398318.44283634,0
+FIXD.US,D,20211116,000000,52.5062,52.5657,52.4278,52.4566,528604.59012091,0
+FIXD.US,D,20211117,000000,52.4368,52.5755,52.3883,52.5755,386603.22419594,0
+FIXD.US,D,20211118,000000,52.5557,52.644,52.526,52.634,243599.85895057,0
+FIXD.US,D,20211119,000000,52.743,52.8114,52.6736,52.7132,304691.54561256,0
+FIXD.US,D,20211122,000000,52.5667,52.7132,52.4368,52.4566,302168.88871325,0
+FIXD.US,D,20211123,000000,52.3773,52.3773,52.2584,52.3178,327754.68404882,0
+FIXD.US,D,20211124,000000,52.2188,52.3575,52.1989,52.3377,326529.68185852,0
+FIXD.US,D,20211126,000000,52.4189,52.7232,52.4189,52.6835,149891.22764325,0
+FIXD.US,D,20211129,000000,52.526,52.6736,52.4368,52.6637,352808.70331002,0
+FIXD.US,D,20211130,000000,52.96,52.96,52.6786,52.8311,877799.83968835,0
+FIXD.US,D,20211201,000000,52.6935,52.8311,52.6241,52.8014,777188.21004176,0
+FIXD.US,D,20211202,000000,52.8014,52.8511,52.6637,52.7816,774072.22423973,0
+FIXD.US,D,20211203,000000,52.7232,53.0285,52.7034,52.9402,514507.98336756,0
+FIXD.US,D,20211206,000000,52.9402,52.96,52.7717,52.7916,402110.50068738,0
+FIXD.US,D,20211207,000000,52.6935,52.7956,52.6647,52.6835,412768.2215556,0
+FIXD.US,D,20211208,000000,52.634,52.6835,52.5161,52.5755,515824.810269,0
+FIXD.US,D,20211209,000000,52.6052,52.6994,52.5657,52.5953,253735.894372,0
+FIXD.US,D,20211210,000000,52.6736,52.7271,52.5875,52.5953,260588.4395733,0
+FIXD.US,D,20211213,000000,52.7132,52.8164,52.6736,52.7529,318627.71138711,0
+FIXD.US,D,20211214,000000,52.7034,52.7916,52.6152,52.7331,770337.68296599,0
+FIXD.US,D,20211215,000000,52.6538,52.8411,52.6538,52.743,508294.17489318,0
+FIXD.US,D,20211216,000000,52.7619,52.9075,52.7619,52.8609,565990.36536869,0
+FIXD.US,D,20211217,000000,52.8609,52.9908,52.8609,52.9402,402237.64259511,0
+FIXD.US,D,20211220,000000,52.9501,52.9749,52.8214,52.8214,327244.0982924,0
+FIXD.US,D,20211221,000000,52.4666,52.8014,52.4666,52.7717,683143.56083545,0
+FIXD.US,D,20211222,000000,52.8014,52.8461,52.7331,52.7717,601831.26553135,0
+FIXD.US,D,20211223,000000,52.7132,52.743,52.5953,52.6241,495336.79999556,0
+FIXD.US,D,20211227,000000,52.6241,52.6835,52.5359,52.6142,698994.92772797,0
+FIXD.US,D,20211228,000000,52.5657,52.8411,52.5657,52.6241,570133.57706013,0
+FIXD.US,D,20211229,000000,52.5161,52.634,52.4666,52.5161,1065595.5008379,0
+FIXD.US,D,20211230,000000,52.5953,52.6538,52.5062,52.6052,525782.24158195,0
+FIXD.US,D,20211231,000000,52.6241,52.7232,52.5359,52.5904,423524.83057426,0
+FIXD.US,D,20220103,000000,52.526,52.526,52.2683,52.2782,1034247.9571443,0
+FIXD.US,D,20220104,000000,52.2287,52.2485,52.1394,52.1989,553520.36778402,0
+FIXD.US,D,20220105,000000,52.2188,52.2802,52.0215,52.0315,578140.49005855,0
+FIXD.US,D,20220106,000000,51.9522,52.0315,51.9225,51.9819,662389.15799345,0
+FIXD.US,D,20220107,000000,51.9323,51.973,51.7649,51.8342,1346467.1109444,0
+FIXD.US,D,20220110,000000,51.7291,51.8342,51.6956,51.8144,885786.57143157,0
+FIXD.US,D,20220111,000000,51.7351,51.8927,51.7351,51.8828,692607.5604589,0
+FIXD.US,D,20220112,000000,51.9323,51.962,51.8441,51.8441,654969.51952119,0
+FIXD.US,D,20220113,000000,51.864,51.962,51.853,51.962,434414.63587721,0
+FIXD.US,D,20220114,000000,51.8739,51.9522,51.6856,51.6956,392390.19912297,0
+FIXD.US,D,20220118,000000,51.4972,51.6063,51.3497,51.3497,990183.1954899,0
+FIXD.US,D,20220119,000000,51.4774,51.5567,51.4279,51.4972,1011570.2806823,0
+FIXD.US,D,20220120,000000,51.6063,51.6063,51.4874,51.5072,824590.95130534,0
+FIXD.US,D,20220121,000000,51.7054,51.7748,51.646,51.6756,548302.5042535,0
+FIXD.US,D,20220124,000000,51.7946,51.7946,51.6558,51.6658,1335595.4687711,0
+FIXD.US,D,20220125,000000,51.6658,51.7926,51.5567,51.5766,837293.03332474,0
+FIXD.US,D,20220126,000000,51.6856,51.755,51.2703,51.3497,580354.37375337,0
+FIXD.US,D,20220127,000000,51.4477,51.5567,51.4477,51.527,643729.56944063,0
+FIXD.US,D,20220128,000000,51.4577,51.6162,51.3754,51.5369,909964.72421732,0
+FIXD.US,D,20220131,000000,51.527,51.6013,51.3893,51.527,727513.05944329,0
+FIXD.US,D,20220201,000000,51.5072,51.5567,51.3566,51.4972,1789185.3242714,0
+FIXD.US,D,20220202,000000,51.646,51.7451,51.5172,51.5567,928648.53027638,0
+FIXD.US,D,20220203,000000,51.3298,51.4774,51.3199,51.3793,513981.25260699,0
+FIXD.US,D,20220204,000000,51.2405,51.2405,51.0524,51.0524,562971.24959161,0
+FIXD.US,D,20220207,000000,51.1415,51.1415,51.0126,51.0919,510146.81412003,0
+FIXD.US,D,20220208,000000,50.9631,51.0514,50.9235,50.9334,471737.84923388,0
+FIXD.US,D,20220209,000000,50.9434,51.1069,50.9434,51.0028,747765.95809372,0
+FIXD.US,D,20220210,000000,50.8542,50.8542,50.4687,50.4687,693142.36372157,0
+FIXD.US,D,20220211,000000,50.6173,50.7947,50.4389,50.7352,511101.38749073,0
+FIXD.US,D,20220214,000000,50.5677,50.6271,50.4488,50.4983,796023.37551478,0
+FIXD.US,D,20220215,000000,50.4587,50.538,50.3992,50.4786,693099.98308566,0
+FIXD.US,D,20220216,000000,50.5776,50.5896,50.4122,50.538,387259.11498977,0
+FIXD.US,D,20220217,000000,50.6371,50.7451,50.5776,50.6173,498232.81011597,0
+FIXD.US,D,20220218,000000,50.5974,50.6956,50.5628,50.6371,273165.3978105,0
+FIXD.US,D,20220222,000000,50.5478,50.6073,50.4547,50.5429,514925.73535009,0
+FIXD.US,D,20220223,000000,50.4289,50.5281,50.3199,50.4884,3726519.2248,0
+FIXD.US,D,20220224,000000,50.5478,50.6658,50.4092,50.4786,1681735.2763022,0
+FIXD.US,D,20220225,000000,50.4488,50.538,50.4092,50.4983,743831.62239356,0
+FIXD.US,D,20220228,000000,50.7748,50.9235,50.7352,50.8937,534728.59200968,0
+FIXD.US,D,20220301,000000,51.0524,51.3398,51.0474,51.1019,566074.11757776,0
+FIXD.US,D,20220302,000000,50.9829,50.9829,50.5677,50.5677,442936.17088308,0
+FIXD.US,D,20220303,000000,50.6568,50.7847,50.5974,50.7153,604712.13971036,0
+FIXD.US,D,20220304,000000,50.9136,51.0226,50.8542,50.9334,311884.14496388,0
+FIXD.US,D,20220307,000000,50.7153,50.858,50.6073,50.6073,513698.71503427,0
+FIXD.US,D,20220308,000000,50.4687,50.5083,50.3002,50.3398,913187.6706719,0
+FIXD.US,D,20220309,000000,50.2505,50.3199,50.191,50.2505,762829.24697089,0
+FIXD.US,D,20220310,000000,50.0425,50.102,49.8948,49.9741,445144.00020136,0
+FIXD.US,D,20220311,000000,50.0039,50.0355,49.9047,49.9344,359264.68684673,0
+FIXD.US,D,20220314,000000,49.6372,49.6867,49.3498,49.3498,521131.47132239,0
+FIXD.US,D,20220315,000000,49.6471,49.6957,49.431,49.4885,447779.67212975,0
+FIXD.US,D,20220316,000000,49.4687,49.5757,49.2714,49.548,483848.6204761,0
+FIXD.US,D,20220317,000000,49.5678,49.6867,49.5371,49.5976,871901.86785777,0
+FIXD.US,D,20220318,000000,49.5777,49.7957,49.5777,49.6967,481859.75777669,0
+FIXD.US,D,20220321,000000,49.4983,49.5083,49.2516,49.2814,484898.04574622,0
+FIXD.US,D,20220322,000000,49.1525,49.1525,49.0435,49.0435,581124.28863905,0
+FIXD.US,D,20220323,000000,49.103,49.2417,49.0535,49.2319,901706.55459174,0
+FIXD.US,D,20220324,000000,49.093,49.1921,49.0395,49.1327,617241.67199787,0
+FIXD.US,D,20220325,000000,48.8949,48.9216,48.6432,48.6679,536999.99228182,0
+FIXD.US,D,20220328,000000,48.6382,48.7858,48.6362,48.7066,884787.59929945,0
+FIXD.US,D,20220329,000000,48.7462,48.9741,48.7462,48.9741,883130.71824797,0
+FIXD.US,D,20220330,000000,48.8553,49.0435,48.8453,49.0287,3388609.3331372,0
+FIXD.US,D,20220331,000000,49.0633,49.1387,49.0237,49.0633,573636.03389913,0
+FIXD.US,D,20220401,000000,48.7264,49.0535,48.7165,49.0039,679885.2971843,0
+FIXD.US,D,20220404,000000,48.9246,48.994,48.8256,48.9345,612791.70522748,0
+FIXD.US,D,20220405,000000,48.7165,48.8553,48.4895,48.4994,604218.70802085,0
+FIXD.US,D,20220406,000000,48.2219,48.433,48.1426,48.321,759366.14357951,0
+FIXD.US,D,20220407,000000,48.2517,48.3359,48.1348,48.1922,1706222.2022924,0
+FIXD.US,D,20220408,000000,48.0832,48.1426,47.9455,48.0139,637103.05429751,0
+FIXD.US,D,20220411,000000,47.8266,47.895,47.7076,47.7473,615338.57963302,0
+FIXD.US,D,20220412,000000,47.9455,48.0832,47.9078,47.9852,522579.47638261,0
+FIXD.US,D,20220413,000000,48.0436,48.1784,47.9752,47.9752,1213472.6392128,0
+FIXD.US,D,20220414,000000,47.9356,47.9555,47.6383,47.6482,789751.04140033,0
+FIXD.US,D,20220418,000000,47.5194,47.6848,47.5144,47.5987,505277.07724161,0
+FIXD.US,D,20220419,000000,47.3023,47.4203,47.1536,47.1636,599204.67516778,0
+FIXD.US,D,20220420,000000,47.4103,47.6482,47.3023,47.6482,587886.01819195,0
+FIXD.US,D,20220421,000000,47.3905,47.44,47.0833,47.1924,907948.6168234,0
+FIXD.US,D,20220422,000000,47.0734,47.2121,47.014,47.0337,723677.61189358,0
+FIXD.US,D,20220425,000000,47.3013,47.4797,47.3013,47.341,1765215.0384142,0
+FIXD.US,D,20220426,000000,47.5392,47.6284,47.4698,47.5788,2357341.1383224,0
+FIXD.US,D,20220427,000000,47.5689,47.6482,47.483,47.5392,822844.26366825,0
+FIXD.US,D,20220428,000000,47.5094,47.5094,47.341,47.4103,599318.69925964,0
+FIXD.US,D,20220429,000000,47.222,47.3708,47.1279,47.1427,355482.71962329,0
+FIXD.US,D,20220502,000000,46.9941,47.014,46.8504,46.9247,948127.47779011,0
+FIXD.US,D,20220503,000000,47.0734,47.1626,46.8652,46.8652,1393825.4534466,0
+FIXD.US,D,20220504,000000,46.8652,47.1422,46.7182,47.1031,623650.22958486,0
+FIXD.US,D,20220505,000000,46.8058,46.89,46.4986,46.7068,1330101.1220445,0
+FIXD.US,D,20220506,000000,46.4589,46.6968,46.4491,46.4788,924596.13423333,0
+FIXD.US,D,20220509,000000,46.4391,46.6968,46.4221,46.6076,696942.49407468,0
+FIXD.US,D,20220510,000000,46.8257,46.956,46.7166,46.7563,3873308.5935198,0
+FIXD.US,D,20220511,000000,46.5977,46.9727,46.5977,46.9445,949973.05357763,0
+FIXD.US,D,20220512,000000,47.014,47.1391,46.9941,47.014,629209.15632819,0
+FIXD.US,D,20220513,000000,46.8852,46.9642,46.8157,46.8355,630908.41801556,0
+FIXD.US,D,20220516,000000,46.9247,47.0605,46.9148,46.9742,723620.09531628,0
+FIXD.US,D,20220517,000000,46.6968,46.7811,46.6473,46.6473,544437.79388375,0
+FIXD.US,D,20220518,000000,46.5482,46.83,46.5482,46.7364,476530.89734258,0
+FIXD.US,D,20220519,000000,47.0337,47.0337,46.8059,46.8157,551832.20578701,0
+FIXD.US,D,20220520,000000,46.9148,47.083,46.8653,47.0536,516994.31400753,0
+FIXD.US,D,20220523,000000,46.9148,47.014,46.8455,46.8752,396260.96386926,0
+FIXD.US,D,20220524,000000,46.9744,47.2425,46.947,47.1829,467375.95805702,0
+FIXD.US,D,20220525,000000,47.2127,47.3307,47.1214,47.302,852579.86435425,0
+FIXD.US,D,20220526,000000,47.2921,47.3843,47.1968,47.302,483900.62751551,0
+FIXD.US,D,20220527,000000,47.4013,47.5003,47.3914,47.441,281166.18303867,0
+FIXD.US,D,20220531,000000,47.1829,47.1851,47.034,47.1631,331526.93652795,0
+FIXD.US,D,20220601,000000,47.2326,47.2425,46.905,46.9744,778049.61596632,0
+FIXD.US,D,20220602,000000,47.0539,47.1333,46.942,47.1333,407010.14378612,0
+FIXD.US,D,20220603,000000,46.8652,47.0042,46.8652,46.9546,285606.60872588,0
+FIXD.US,D,20220606,000000,46.8752,46.9546,46.6469,46.6865,242637.83429575,0
+FIXD.US,D,20220607,000000,46.7163,46.8851,46.7163,46.7858,433337.39545021,0
+FIXD.US,D,20220608,000000,46.7263,46.7759,46.6469,46.6469,315338.72400674,0
+FIXD.US,D,20220609,000000,46.5476,46.6699,46.5476,46.6469,417487.65457848,0
+FIXD.US,D,20220610,000000,46.3788,46.4212,46.1406,46.2399,368618.79547276,0
+FIXD.US,D,20220613,000000,45.5846,45.7931,45.0685,45.2273,6781180.7764111,0
+FIXD.US,D,20220614,000000,45.3365,45.4088,44.8799,44.9097,1078164.1672392,0
+FIXD.US,D,20220615,000000,45.2769,45.5152,45.0884,45.4755,592258.90108542,0
+FIXD.US,D,20220616,000000,45.0685,45.4656,45.0438,45.4457,1858185.1790926,0
+FIXD.US,D,20220617,000000,45.5549,45.6343,45.3465,45.5052,710487.2497196,0
+FIXD.US,D,20220621,000000,45.3762,45.4953,45.3216,45.3265,752573.58020645,0
+FIXD.US,D,20220622,000000,45.7336,45.8527,45.7097,45.7336,410453.28693469,0
+FIXD.US,D,20220623,000000,45.9321,46.1803,45.8626,45.9619,312111.1550635,0
+FIXD.US,D,20220624,000000,45.8527,45.9915,45.7931,45.7931,225590.34702156,0
+FIXD.US,D,20220627,000000,45.6144,45.7733,45.6144,45.7038,271476.42471623,0
+FIXD.US,D,20220628,000000,45.6244,45.6838,45.53,45.6542,437786.88734231,0
+FIXD.US,D,20220629,000000,45.5846,45.813,45.5549,45.813,267278.77184903,0
+FIXD.US,D,20220630,000000,45.9818,46.1406,45.9718,46.0314,278261.9754034,0
+FIXD.US,D,20220701,000000,46.359,46.5972,46.3391,46.3987,392840.6728886,0
+FIXD.US,D,20220705,000000,46.498,46.627,46.4857,46.498,451243.15012129,0
+FIXD.US,D,20220706,000000,46.5674,46.6368,46.1803,46.2001,430938.88057696,0
+FIXD.US,D,20220707,000000,46.2101,46.2895,45.9718,45.9718,1209813.5211889,0
+FIXD.US,D,20220708,000000,46.0116,46.0214,45.8725,45.9818,334785.73351028,0
+FIXD.US,D,20220711,000000,46.0612,46.2399,46.0456,46.0612,277933.57731492,0
+FIXD.US,D,20220712,000000,46.2399,46.3987,46.1009,46.2597,522704.99182972,0
+FIXD.US,D,20220713,000000,45.9222,46.3193,45.8528,46.2697,299171.66596362,0
+FIXD.US,D,20220714,000000,45.9023,46.1703,45.8427,45.9818,353351.30642663,0
+FIXD.US,D,20220715,000000,46.1108,46.3739,46.1108,46.2299,493543.04010126,0
+FIXD.US,D,20220718,000000,46.1406,46.1804,46.0512,46.1207,616755.78671646,0
+FIXD.US,D,20220719,000000,46.1406,46.2132,46.0475,46.1058,239307.51503035,0
+FIXD.US,D,20220720,000000,46.2101,46.2697,46.0117,46.0512,397122.94366816,0
+FIXD.US,D,20220721,000000,46.0612,46.359,46.0612,46.3193,316683.54439975,0
+FIXD.US,D,20220722,000000,46.6369,46.8554,46.6369,46.7163,873809.89415415,0
+FIXD.US,D,20220725,000000,46.5674,46.6667,46.5674,46.6171,306088.17294374,0
+FIXD.US,D,20220726,000000,46.7958,46.9644,46.5873,46.5972,228762.51137932,0
+FIXD.US,D,20220727,000000,46.6965,46.8949,46.6723,46.7362,295954.17058138,0
+FIXD.US,D,20220728,000000,47.1035,47.1531,46.9844,47.0935,401187.62553021,0
+FIXD.US,D,20220729,000000,47.0539,47.302,47.044,47.1929,254335.25332477,0
+FIXD.US,D,20220801,000000,47.1929,47.3814,47.1631,47.3616,1048868.2371495,0
+FIXD.US,D,20220802,000000,47.3218,47.4013,46.8354,46.8852,348680.19619261,0
+FIXD.US,D,20220803,000000,46.8156,47.1233,46.6767,47.0837,263373.25225073,0
+FIXD.US,D,20220804,000000,47.1829,47.2028,47.0754,47.1929,292862.59471158,0
+FIXD.US,D,20220805,000000,46.7461,46.7561,46.6171,46.7163,326364.23651729,0
+FIXD.US,D,20220808,000000,46.8156,46.9744,46.8156,46.9248,249952.24693523,0
+FIXD.US,D,20220809,000000,46.6965,46.7916,46.6965,46.7263,575946.78376396,0
+FIXD.US,D,20220810,000000,46.9645,47.1531,46.8652,46.895,356987.86194632,0
+FIXD.US,D,20220811,000000,46.9744,47.1034,46.6369,46.6881,311086.67391016,0
+FIXD.US,D,20220812,000000,46.8354,46.9348,46.7561,46.9248,290789.45585852,0
+FIXD.US,D,20220815,000000,46.9546,47.0638,46.9248,47.0142,1896132.283366,0
+FIXD.US,D,20220816,000000,46.9645,47.0539,46.8357,47.0539,410050.34449484,0
+FIXD.US,D,20220817,000000,46.6965,46.8612,46.6767,46.7759,772488.00294022,0
+FIXD.US,D,20220818,000000,46.7759,46.895,46.7561,46.7858,410326.36006614,0
+FIXD.US,D,20220819,000000,46.5278,46.6469,46.4181,46.498,242348.72309516,0
+FIXD.US,D,20220822,000000,46.4582,46.4582,46.2497,46.3788,315931.04939333,0
+FIXD.US,D,20220823,000000,46.1497,46.4909,46.1497,46.2693,532935.6796875,0
+FIXD.US,D,20220824,000000,46.09,46.1099,46.0003,46.0501,294823.171875,0
+FIXD.US,D,20220825,000000,46.1298,46.3988,46.07,46.3888,333163.35546875,0
+FIXD.US,D,20220826,000000,46.2294,46.3689,46.1946,46.339,383602.6171875,0
+FIXD.US,D,20220829,000000,46.1298,46.1796,46.0402,46.0501,427465.2890625,0
+FIXD.US,D,20220830,000000,46.0202,46.1582,45.9107,46.0202,466085.5625,0
+FIXD.US,D,20220831,000000,46.0501,46.08,45.821,45.8509,210250.09375,0
+FIXD.US,D,20220901,000000,45.6218,45.7104,45.4923,45.5919,432793.01953125,0
+FIXD.US,D,20220902,000000,45.7812,45.8143,45.6915,45.7659,260061.9140625,0
+FIXD.US,D,20220906,000000,45.5521,45.5521,45.2931,45.303,544099.1171875,0
+FIXD.US,D,20220907,000000,45.4126,45.6517,45.4126,45.6268,1505534.109375,0
+FIXD.US,D,20220908,000000,45.5122,45.6148,45.4226,45.4226,207211.26953125,0
+FIXD.US,D,20220909,000000,45.5122,45.572,45.4026,45.4425,259337.09375,0
+FIXD.US,D,20220912,000000,45.5321,45.6416,45.3329,45.3827,267809.05859375,0
+FIXD.US,D,20220913,000000,45.064,45.1735,45.0242,45.1038,581789.7734375,0
+FIXD.US,D,20220914,000000,45.0839,45.3628,45.044,45.2532,5544425.640625,0
+FIXD.US,D,20220915,000000,45.1835,45.1835,45.0839,45.1138,516491.6953125,0
+FIXD.US,D,20220916,000000,44.9843,45.1237,44.9644,45.064,470715.578125,0
+FIXD.US,D,20220919,000000,44.9345,45.044,44.8747,44.9245,949138.14453125,0
+FIXD.US,D,20220920,000000,44.6456,44.803,44.6058,44.6954,828499.734375,0
+FIXD.US,D,20220921,000000,44.8149,44.9146,44.546,44.8548,226945.0546875,0
+FIXD.US,D,20220922,000000,44.536,44.6954,44.2372,44.2372,746976.5234375,0
+FIXD.US,D,20220923,000000,44.0679,44.1177,43.7631,43.8487,562364.1875,0
+FIXD.US,D,20220926,000000,43.6794,43.7417,43.2112,43.2909,606433.6640625,0
+FIXD.US,D,20220927,000000,43.2311,43.2809,42.9721,43.0419,690191.5703125,0
+FIXD.US,D,20220928,000000,43.52,43.8188,43.4304,43.7491,600288.75390625,0
+FIXD.US,D,20220929,000000,43.4005,43.6395,43.3905,43.4802,969210.24609375,0
+FIXD.US,D,20220930,000000,43.5897,43.7192,43.3307,43.3706,626372.24609375,0
+FIXD.US,D,20221003,000000,43.769,44.0479,43.6693,43.6893,3724014.328125,0
+FIXD.US,D,20221004,000000,43.8886,44.0778,43.8487,43.9085,1249155.5273438,0
+FIXD.US,D,20221005,000000,43.6296,43.6794,43.4702,43.6395,883423.4453125,0
+FIXD.US,D,20221006,000000,43.6495,43.6686,43.4403,43.4602,426240.5234375,0
+FIXD.US,D,20221007,000000,43.271,43.3208,43.1415,43.1913,781959.64453125,0
+FIXD.US,D,20221010,000000,43.271,43.2809,42.9821,43.1415,633155.640625,0
+FIXD.US,D,20221011,000000,43.0917,43.1714,42.9721,42.9821,519409.046875,0
+FIXD.US,D,20221012,000000,42.9124,43.0319,42.8825,42.9821,549142.7421875,0
+FIXD.US,D,20221013,000000,42.494,42.9066,42.3844,42.7729,829793.76953125,0
+FIXD.US,D,20221014,000000,42.9821,42.9821,42.484,42.5264,505770.98046875,0
+FIXD.US,D,20221017,000000,42.8327,42.8725,42.5737,42.6235,395055.1796875,0
+FIXD.US,D,20221018,000000,42.743,42.8226,42.5538,42.6733,306793.75,0
+FIXD.US,D,20221019,000000,42.5837,42.5837,42.3147,42.3247,571326.05859375,0
+FIXD.US,D,20221020,000000,42.245,42.3546,42.0059,42.0358,544738.60546875,0
+FIXD.US,D,20221021,000000,41.7071,42.0258,41.6848,41.9461,342453.50390625,0
+FIXD.US,D,20221024,000000,41.8864,42.0557,41.8227,41.9561,849459.2890625,0
+FIXD.US,D,20221025,000000,42.2549,42.4342,42.2549,42.3546,425613.08203125,0
+FIXD.US,D,20221026,000000,42.3844,42.6185,42.3546,42.5139,610302.71875,0
+FIXD.US,D,20221027,000000,42.6534,42.8526,42.5737,42.8227,459444.72265625,0
+FIXD.US,D,20221028,000000,42.494,42.7032,42.494,42.5737,512067.48046875,0
+FIXD.US,D,20221031,000000,42.5139,42.5339,42.3147,42.5239,1453487.59375,0
+FIXD.US,D,20221101,000000,42.8825,42.8825,42.5936,42.7032,784716.37109375,0
+FIXD.US,D,20221102,000000,42.7231,42.9273,42.4688,42.5139,444010.66796875,0
+FIXD.US,D,20221103,000000,42.2749,42.444,42.1055,42.3147,556637.90625,0
+FIXD.US,D,20221104,000000,42.4342,42.4741,42.2597,42.3346,721815.62109375,0
+FIXD.US,D,20221107,000000,42.3047,42.3546,42.0956,42.1055,1120629.4257812,0
+FIXD.US,D,20221108,000000,42.2549,42.4143,42.1971,42.3047,726644.41015625,0
+FIXD.US,D,20221109,000000,42.1553,42.3546,42.1553,42.3047,504436.7890625,0
+FIXD.US,D,20221110,000000,42.7231,43.3128,42.7231,43.3009,362288.68359375,0
+FIXD.US,D,20221111,000000,43.1315,43.4204,43.1315,43.3507,560109.4140625,0
+FIXD.US,D,20221114,000000,43.2212,43.2609,43.1315,43.1714,556823.62890625,0
+FIXD.US,D,20221115,000000,43.53,43.5569,43.3208,43.52,747641.109375,0
+FIXD.US,D,20221116,000000,43.6694,43.8288,43.6096,43.8288,476934.77734375,0
+FIXD.US,D,20221117,000000,43.5399,43.6495,43.4703,43.6196,569314.23046875,0
+FIXD.US,D,20221118,000000,43.6495,43.6495,43.4403,43.4901,921131.16796875,0
+FIXD.US,D,20221121,000000,43.6595,43.6595,43.4901,43.52,523379.49609375,0
+FIXD.US,D,20221122,000000,43.63,43.77,43.63,43.75,502629,0
+FIXD.US,D,20221123,000000,43.83,43.97,43.77,43.93,484119,0
+FIXD.US,D,20221125,000000,43.96,43.9999,43.88,43.95,97009,0
+FIXD.US,D,20221128,000000,44.01,44.059,43.84,43.98,917375,0
+FIXD.US,D,20221129,000000,44.11,44.11,43.77,43.82,601191,0
+FIXD.US,D,20221130,000000,43.88,44.23,43.7501,44.2,379278,0
+FIXD.US,D,20221201,000000,44.32,44.64,44.32,44.64,1033873,0
+FIXD.US,D,20221202,000000,44.43,44.74,44.3419,44.73,610577,0
+FIXD.US,D,20221205,000000,44.59,44.61,44.36,44.48,663895,0
+FIXD.US,D,20221206,000000,44.56,44.66,44.4781,44.64,611698,0
+FIXD.US,D,20221207,000000,44.78,45.04,44.75,44.95,626729,0
+FIXD.US,D,20221208,000000,44.81,44.95,44.79,44.88,391287,0
+FIXD.US,D,20221209,000000,44.75,44.75,44.54,44.54,340826,0
+FIXD.US,D,20221212,000000,44.77,44.77,44.47,44.52,574785,0
+FIXD.US,D,20221213,000000,45.23,45.23,44.84,44.86,548809,0
+FIXD.US,D,20221214,000000,44.96,45.08,44.7746,45.04,548355,0
+FIXD.US,D,20221215,000000,45.1,45.2,45.0001,45.11,505506,0
+FIXD.US,D,20221216,000000,44.89,45.08,44.86,45.03,300724,0
+FIXD.US,D,20221219,000000,44.79,44.79,44.63,44.7,903462,0
+FIXD.US,D,20221220,000000,44.36,44.43,44.26,44.33,1234462,0
+FIXD.US,D,20221221,000000,44.55,44.6,44.43,44.515,572879,0
+FIXD.US,D,20221222,000000,44.55,44.59,44.45,44.55,552477,0
+FIXD.US,D,20221223,000000,44.21,44.25,44.09,44.16,320501,0
+FIXD.US,D,20221227,000000,43.93,44.0399,43.81,43.88,475846,0
+FIXD.US,D,20221228,000000,43.86,43.94,43.73,43.8,617287,0
+FIXD.US,D,20221229,000000,43.96,44.15,43.9308,44.135,1065012,0
+FIXD.US,D,20221230,000000,43.93,44.06,43.86,43.92,716723,0
+FIXD.US,D,20230103,000000,44.25,44.2966,44.06,44.17,527422,0
+FIXD.US,D,20230104,000000,44.42,44.43,44.2601,44.39,526852,0
+FIXD.US,D,20230105,000000,44.19,44.37,44.1209,44.37,391671,0
+FIXD.US,D,20230106,000000,44.45,44.88,44.36,44.83,1357157,0
+FIXD.US,D,20230109,000000,44.89,45.13,44.86,44.98,1470004,0
+FIXD.US,D,20230110,000000,44.91,44.9698,44.77,44.84,1074458,0
+FIXD.US,D,20230111,000000,44.97,45.16,44.97,45.16,676173,0
+FIXD.US,D,20230112,000000,45.39,45.5759,45.2006,45.57,801327,0
+FIXD.US,D,20230113,000000,45.47,45.56,45.3533,45.37,351668,0
+FIXD.US,D,20230117,000000,45.3,45.41,45.2743,45.35,514184,0
+FIXD.US,D,20230118,000000,45.83,45.8499,45.6508,45.77,684515,0
+FIXD.US,D,20230119,000000,45.75,45.7999,45.61,45.72,874278,0
+FIXD.US,D,20230120,000000,45.57,45.61,45.43,45.52,805565,0
+FIXD.US,D,20230123,000000,45.42,45.53,45.38,45.42,613682,0
+FIXD.US,D,20230124,000000,45.34,45.51,45.225,45.5,1004958,0
+FIXD.US,D,20230125,000000,45.51,45.58,45.4,45.55,400314,0
+FIXD.US,D,20230126,000000,45.56,45.58,45.425,45.495,714423,0
+FIXD.US,D,20230127,000000,45.37,45.44,45.31,45.42,907542,0
+FIXD.US,D,20230130,000000,45.35,45.4055,45.2741,45.3068,596751,0
+FIXD.US,D,20230131,000000,45.5,45.5,45.35,45.4734,591763,0
+FIXD.US,D,20230201,000000,45.63,45.88,45.45,45.84,561266,0
+FIXD.US,D,20230202,000000,46.02,46.05,45.89,45.9,991369,0
+FIXD.US,D,20230203,000000,45.62,45.66,45.47,45.53,543586,0
+FIXD.US,D,20230206,000000,45.25,45.2999,45.18,45.22,407825,0
+FIXD.US,D,20230207,000000,45.18,45.32,45.1,45.13,752030,0
+FIXD.US,D,20230208,000000,45.16,45.2,45.05,45.2,669055,0
+FIXD.US,D,20230209,000000,45.35,45.35,45,45.03,679948,0
+FIXD.US,D,20230210,000000,45.06,45.0699,44.83,44.845,338412,0
+FIXD.US,D,20230213,000000,44.86,44.9699,44.81,44.95,769818,0
+FIXD.US,D,20230214,000000,44.9,44.93,44.66,44.78,974126,0
+FIXD.US,D,20230215,000000,44.69,44.739,44.5983,44.64,916599,0
+FIXD.US,D,20230216,000000,44.51,44.6046,44.4601,44.51,667792,0
+FIXD.US,D,20230217,000000,44.42,44.61,44.3601,44.5728,300362,0
+FIXD.US,D,20230221,000000,44.27,44.37,44.12,44.15,817406,0
+FIXD.US,D,20230222,000000,44.18,44.22,44.06,44.12,479986,0
+FIXD.US,D,20230223,000000,44.14,44.29,44.13,44.29,245291,0
+FIXD.US,D,20230224,000000,43.96,44.03,43.88,43.955,351003,0
+FIXD.US,D,20230227,000000,44.07,44.14,43.98,44.01,1027081,0
+FIXD.US,D,20230228,000000,43.91,44.03,43.8499,44.02,820282,0
+FIXD.US,D,20230301,000000,43.92,43.92,43.665,43.68,744688,0
+FIXD.US,D,20230302,000000,43.34,43.59,43.33,43.57,772027,0
+FIXD.US,D,20230303,000000,43.75,43.88,43.63,43.87,368359,0
+FIXD.US,D,20230306,000000,43.94,43.94,43.71,43.74,399352,0
+FIXD.US,D,20230307,000000,43.87,43.94,43.65,43.72,269117,0
+FIXD.US,D,20230308,000000,43.72,43.84,43.555,43.6,224580,0
+FIXD.US,D,20230309,000000,43.7,43.85,43.6101,43.75,325702,0
+FIXD.US,D,20230310,000000,44.19,44.45,44.171,44.36,401877,0
+FIXD.US,D,20230313,000000,44.13,45.07,44.13,44.74,413905,0
+FIXD.US,D,20230314,000000,44.65,44.65,44.21,44.36,495554,0
+FIXD.US,D,20230315,000000,44.9,45.09,44.67,44.85,687412,0
+FIXD.US,D,20230316,000000,44.88,45.0066,44.43,44.53,370538,0
+FIXD.US,D,20230317,000000,44.82,45.15,44.82,45.07,390177,0
+FIXD.US,D,20230320,000000,45.06,45.08,44.84,44.9316,665013,0
+FIXD.US,D,20230321,000000,44.88,44.9197,44.73,44.78,1247253,0
+FIXD.US,D,20230322,000000,44.78,45.24,44.69,45.16,745152,0
+FIXD.US,D,20230323,000000,45.16,45.37,45.1201,45.33,586040,0
+FIXD.US,D,20230324,000000,45.43,45.4507,45.185,45.29,594632,0
+FIXD.US,D,20230327,000000,44.96,45,44.7501,44.87,398315,0
+FIXD.US,D,20230328,000000,44.82,44.85,44.72,44.79,355980,0
+FIXD.US,D,20230329,000000,44.7,44.84,44.6101,44.8,357813,0
+FIXD.US,D,20230330,000000,44.79,44.93,44.79,44.88,841980,0
+FIXD.US,D,20230331,000000,45,45.1599,44.89,45.06,490272,0
+FIXD.US,D,20230403,000000,45.04,45.31,44.9416,45.3,1317438,0
+FIXD.US,D,20230404,000000,45.13,45.52,45.08,45.48,969528,0
+FIXD.US,D,20230405,000000,45.5,45.6995,45.4909,45.59,683853,0
+FIXD.US,D,20230406,000000,45.6,45.63,45.48,45.48,1041834,0
+FIXD.US,D,20230410,000000,45.27,45.27,44.9501,45.2,668004,0
+FIXD.US,D,20230411,000000,45.2,45.2157,45.1,45.2,666982,0
+FIXD.US,D,20230412,000000,45.42,45.42,45.17,45.3,750939,0
+FIXD.US,D,20230413,000000,45.44,45.48,45.24,45.3,871803,0
+FIXD.US,D,20230414,000000,45.13,45.13,44.9639,45.02,624163,0
+FIXD.US,D,20230417,000000,44.91,44.9594,44.76,44.771,711569,0
+FIXD.US,D,20230418,000000,44.82,44.89,44.7835,44.84,543462,0
+FIXD.US,D,20230419,000000,44.79,44.82,44.692,44.82,655311,0
+FIXD.US,D,20230420,000000,44.95,45.03,44.9331,45.01,790412,0
+FIXD.US,D,20230421,000000,45.05,45.05,44.76,44.82,476080,0
+FIXD.US,D,20230424,000000,44.88,45.015,44.88,45,354450,0
+FIXD.US,D,20230425,000000,45.16,45.33,45.16,45.32,563845,0
+FIXD.US,D,20230426,000000,45.33,45.3494,45.08,45.17,463068,0
+FIXD.US,D,20230427,000000,45.05,45.05,44.92,44.94,480030,0
+FIXD.US,D,20230428,000000,45.2,45.22,45.11,45.22,547290,0
+FIXD.US,D,20230501,000000,45.06,45.0794,44.722,44.76,619731,0
+FIXD.US,D,20230502,000000,44.76,45.23,44.76,45.215,946627,0
+FIXD.US,D,20230503,000000,45.35,45.4599,45.27,45.43,746841,0
+FIXD.US,D,20230504,000000,45.34,45.6,45.28,45.38,1330523,0
+FIXD.US,D,20230505,000000,45.25,45.26,45.1,45.2317,643698,0
+FIXD.US,D,20230508,000000,45.03,45.09,44.96,44.975,693042,0
+FIXD.US,D,20230509,000000,45,45.01,44.91,44.92,702913,0
+FIXD.US,D,20230510,000000,45.18,45.28,45.14,45.26,540780,0
+FIXD.US,D,20230511,000000,45.5,45.5299,45.35,45.37,1454563,0
+FIXD.US,D,20230512,000000,45.4,45.41,45.16,45.17,867559,0
+FIXD.US,D,20230515,000000,45.09,45.09,45,45.05,584336,0
+FIXD.US,D,20230516,000000,44.91,44.95,44.81,44.88,758675,0
+FIXD.US,D,20230517,000000,44.93,44.93,44.78,44.83,765166,0
+FIXD.US,D,20230518,000000,44.8,44.82,44.66,44.66,638506,0
+FIXD.US,D,20230519,000000,44.58,44.72,44.4501,44.55,1125198,0
+FIXD.US,D,20230522,000000,44.57,44.6201,44.436,44.52,335587,0
+FIXD.US,D,20230523,000000,44.34,44.45,44.27,44.4047,374200,0
+FIXD.US,D,20230524,000000,44.46,44.46,44.2467,44.25,401927,0
+FIXD.US,D,20230525,000000,44.19,44.216,44,44.0188,485279,0
+FIXD.US,D,20230526,000000,44,44.06,43.9,44.02,811538,0
+FIXD.US,D,20230530,000000,44.22,44.39,44.18,44.38,624207,0
+FIXD.US,D,20230531,000000,44.51,44.6299,44.39,44.53,402478,0
+FIXD.US,D,20230601,000000,44.72,44.7963,44.62,44.66,1216951,0
+FIXD.US,D,20230602,000000,44.69,44.69,44.435,44.47,387955,0
+FIXD.US,D,20230605,000000,44.33,44.5899,44.27,44.48,517683,0
+FIXD.US,D,20230606,000000,44.46,44.51,44.33,44.48,785343,0
+FIXD.US,D,20230607,000000,44.48,44.52,44.22,44.255,528943,0
+FIXD.US,D,20230608,000000,44.33,44.48,44.3,44.45,393449,0
+FIXD.US,D,20230609,000000,44.38,44.4167,44.29,44.36,351564,0
+FIXD.US,D,20230612,000000,44.46,44.46,44.2641,44.45,428189,0
+FIXD.US,D,20230613,000000,44.39,44.53,44.19,44.24,633729,0
+FIXD.US,D,20230614,000000,44.3,44.395,44.12,44.28,636682,0
+FIXD.US,D,20230615,000000,44.49,44.57,44.3956,44.55,930620,0
+FIXD.US,D,20230616,000000,44.4,44.47,44.31,44.43,753644,0
+FIXD.US,D,20230620,000000,44.45,44.59,44.45,44.52,1094789,0
+FIXD.US,D,20230621,000000,44.42,44.59,44.33,44.54,439515,0
+FIXD.US,D,20230622,000000,44.46,44.505,44.28,44.3,549711,0
+FIXD.US,D,20230623,000000,44.56,44.5699,44.3501,44.4344,415088,0
+FIXD.US,D,20230626,000000,44.56,44.56,44.46,44.53,321486,0
+FIXD.US,D,20230627,000000,44.46,44.52,44.25,44.25,753345,0
+FIXD.US,D,20230628,000000,44.34,44.46,44.29,44.45,1061685,0
+FIXD.US,D,20230629,000000,44.11,44.13,44.02,44.08,1239596,0
+FIXD.US,D,20230630,000000,44.13,44.215,44.0624,44.17,889301,0
+FIXD.US,D,20230703,000000,44.21,44.3,44.0127,44.04,1188100,0
+FIXD.US,D,20230705,000000,44.07,44.08,43.79,43.87,1658153,0
+FIXD.US,D,20230706,000000,43.7,43.7,43.4,43.52,1781904,0
+FIXD.US,D,20230707,000000,43.52,43.5898,43.43,43.43,724615,0
+FIXD.US,D,20230710,000000,43.56,43.73,43.5286,43.63,866355,0
+FIXD.US,D,20230711,000000,43.76,43.8198,43.7001,43.74,468325,0
+FIXD.US,D,20230712,000000,44.05,44.1886,44.02,44.15,948661,0
+FIXD.US,D,20230713,000000,44.41,44.52,44.3466,44.49,1082692,0
+FIXD.US,D,20230714,000000,44.43,44.4551,44.26,44.27,679664,0
+FIXD.US,D,20230717,000000,44.33,44.36,44.23,44.33,822026,0
+FIXD.US,D,20230718,000000,44.43,44.505,44.35,44.37,688959,0
+FIXD.US,D,20230719,000000,44.53,44.53,44.3821,44.5,505868,0
+FIXD.US,D,20230720,000000,44.33,44.34,44.16,44.21,722664,0
+FIXD.US,D,20230721,000000,44.22,44.22,44.09,44.14,422447,0
+FIXD.US,D,20230724,000000,44.17,44.2243,44.0515,44.06,583889,0
+FIXD.US,D,20230725,000000,43.96,44.04,43.92,44.01,880571,0
+FIXD.US,D,20230726,000000,44.13,44.17,43.98,44.15,845438,0
+FIXD.US,D,20230727,000000,44.11,44.1299,43.7201,43.7849,998323,0
+FIXD.US,D,20230728,000000,43.88,43.98,43.8735,43.97,920344,0
+FIXD.US,D,20230731,000000,43.99,44.08,43.9563,44.04,724196,0
+FIXD.US,D,20230801,000000,43.83,43.8882,43.69,43.75,951472,0
+FIXD.US,D,20230802,000000,43.65,43.67,43.441,43.63,851772,0
+FIXD.US,D,20230803,000000,43.34,43.359,43.2558,43.27,584829,0
+FIXD.US,D,20230804,000000,43.52,43.71,43.48,43.7,384125,0
+FIXD.US,D,20230807,000000,43.74,43.74,43.61,43.68,425411,0
+FIXD.US,D,20230808,000000,43.82,43.9499,43.76,43.82,931040,0
+FIXD.US,D,20230809,000000,43.84,43.87,43.79,43.85,382783,0
+FIXD.US,D,20230810,000000,43.88,43.93,43.59,43.6,322165,0
+FIXD.US,D,20230811,000000,43.44,43.55,43.41,43.45,541751,0
+FIXD.US,D,20230814,000000,43.34,43.42,43.25,43.34,591809,0
+FIXD.US,D,20230815,000000,43.25,43.3692,43.1802,43.22,491807,0
+FIXD.US,D,20230816,000000,43.22,43.27,43.0668,43.09,504262,0
+FIXD.US,D,20230817,000000,43.1,43.1,42.93,43.04,485490,0
+FIXD.US,D,20230818,000000,43.09,43.1899,43.0381,43.11,315558,0
+FIXD.US,D,20230821,000000,42.97,42.9867,42.83,42.9,641609,0
+FIXD.US,D,20230822,000000,42.75,42.79,42.67,42.77,505531,0
+FIXD.US,D,20230823,000000,42.95,43.19,42.95,43.19,470537,0
+FIXD.US,D,20230824,000000,43.11,43.19,43.0404,43.06,559271,0
+FIXD.US,D,20230825,000000,43.01,43.099,42.86,43.03,353301,0
+FIXD.US,D,20230828,000000,43.16,43.16,43.0505,43.14,723918,0
+FIXD.US,D,20230829,000000,43.09,43.46,43.0636,43.46,614550,0
+FIXD.US,D,20230830,000000,43.5,43.52,43.42,43.45,458364,0
+FIXD.US,D,20230831,000000,43.53,43.59,43.44,43.53,1188428,0
+FIXD.US,D,20230901,000000,43.52,43.54,43.25,43.32,579122,0
+FIXD.US,D,20230905,000000,43.22,43.22,43.03,43.05,404537,0
+FIXD.US,D,20230906,000000,43.08,43.09,42.88,42.9,707669,0
+FIXD.US,D,20230907,000000,43,43.03,42.9017,43.01,616411,0
+FIXD.US,D,20230908,000000,43.18,43.21,43.0837,43.1,446224,0
+FIXD.US,D,20230911,000000,43.07,43.1,43.02,43.05,404414,0
+FIXD.US,D,20230912,000000,43.12,43.149,43.02,43.12,336125,0
+FIXD.US,D,20230913,000000,43.07,43.22,43.06,43.17,452462,0
+FIXD.US,D,20230914,000000,43.22,43.26,43.1041,43.11,434148,0
+FIXD.US,D,20230915,000000,43.1,43.12,43.0056,43.02,327549,0
+FIXD.US,D,20230918,000000,42.94,43.07,42.94,43.05,497260,0
+FIXD.US,D,20230919,000000,43.02,43.04,42.9,42.9,827897,0
+FIXD.US,D,20230920,000000,43.01,43.08,42.84,42.84,427003,0
+FIXD.US,D,20230921,000000,42.62,42.6399,42.54,42.59,660381,0
+FIXD.US,D,20230922,000000,42.5,42.61,42.42,42.58,430441,0
+FIXD.US,D,20230925,000000,42.33,42.4,42.22,42.26,446804,0
+FIXD.US,D,20230926,000000,42.31,42.32,42.13,42.135,1571747,0
+FIXD.US,D,20230927,000000,42.29,42.2925,41.88,41.98,596253,0
+FIXD.US,D,20230928,000000,41.91,42.12,41.8,42.11,620518,0
+FIXD.US,D,20230929,000000,42.3,42.3199,42.03,42.055,494907,0
+FIXD.US,D,20231002,000000,41.89,41.92,41.71,41.715,762639,0
+FIXD.US,D,20231003,000000,41.64,41.68,41.3,41.325,691100,0
+FIXD.US,D,20231004,000000,41.48,41.61,41.35,41.595,1973226,0
+FIXD.US,D,20231005,000000,41.69,41.7055,41.5905,41.66,1107870,0
+FIXD.US,D,20231006,000000,41.41,41.585,41.36,41.47,818704,0
+FIXD.US,D,20231009,000000,41.75,42.04,41.7,42.03,539024,0
+FIXD.US,D,20231010,000000,41.91,42.04,41.82,41.96,1122493,0
+FIXD.US,D,20231011,000000,42.05,42.18,41.9803,42.12,628775,0
+FIXD.US,D,20231012,000000,42.07,42.07,41.73,41.745,556323,0
+FIXD.US,D,20231013,000000,41.99,42.006,41.88,41.92,422937,0
+FIXD.US,D,20231016,000000,41.79,41.8195,41.59,41.68,2068877,0
+FIXD.US,D,20231017,000000,41.34,41.41,41.27,41.3,606171,0
+FIXD.US,D,20231018,000000,41.23,41.27,41.0415,41.13,916339,0
+FIXD.US,D,20231019,000000,41.04,41.16,40.87,40.95,1139120,0
+FIXD.US,D,20231020,000000,41.09,41.17,41.04,41.07,699778,0
+FIXD.US,D,20231023,000000,40.94,41.2799,40.86,41.25,715727,0
+FIXD.US,D,20231024,000000,41.13,41.23,41.05,41.22,615128,0
+FIXD.US,D,20231025,000000,41.09,41.1,40.87,40.92,532546,0
+FIXD.US,D,20231026,000000,40.98,41.21,40.9744,41.18,789851,0
+FIXD.US,D,20231027,000000,41.18,41.26,41.11,41.26,437416,0
+FIXD.US,D,20231030,000000,41.075,41.18,41,41.14,511061,0
+FIXD.US,D,20231031,000000,41.12,41.19,41.04,41.1,718092,0
+FIXD.US,D,20231101,000000,41.15,41.51,40.9975,41.5,1267657,0
+FIXD.US,D,20231102,000000,41.85,41.9302,41.69,41.82,892682,0
+FIXD.US,D,20231103,000000,42.25,42.33,42.125,42.22,758722,0
+FIXD.US,D,20231106,000000,42.03,42.0899,41.88,41.88,737696,0
+FIXD.US,D,20231107,000000,41.99,42.19,41.99,42.09,1247667,0
+FIXD.US,D,20231108,000000,42.18,42.32,42.1301,42.3,706668,0
+FIXD.US,D,20231109,000000,42.21,42.2799,41.94,41.94,724979,0
+FIXD.US,D,20231110,000000,42.07,42.13,41.91,41.93,499734,0
+FIXD.US,D,20231113,000000,41.835,41.98,41.78,41.95,775688,0
+FIXD.US,D,20231114,000000,42.59,42.59,42.44,42.44,1210176,0
+FIXD.US,D,20231115,000000,42.37,42.38,42.25,42.3,923983,0
+FIXD.US,D,20231116,000000,42.51,42.6014,42.45,42.56,1838247,0
+FIXD.US,D,20231117,000000,42.6,42.68,42.53,42.58,754901,0
+FIXD.US,D,20231120,000000,42.58,42.71,42.5301,42.695,780429,0
+FIXD.US,D,20231121,000000,42.58,42.62,42.49,42.58,916262,0
+FIXD.US,D,20231122,000000,42.62,42.7,42.52,42.63,576378,0
+FIXD.US,D,20231124,000000,42.46,42.47,42.38,42.42,182559,0
+FIXD.US,D,20231127,000000,42.49,42.67,42.4701,42.66,576267,0
+FIXD.US,D,20231128,000000,42.63,42.88,42.6,42.88,990987,0
+FIXD.US,D,20231129,000000,43.08,43.15,43,43.12,994742,0
+FIXD.US,D,20231130,000000,43.08,43.5599,42.885,42.96,762526,0
+FIXD.US,D,20231201,000000,42.96,43.48,42.95,43.48,1207753,0
+FIXD.US,D,20231204,000000,43.23,43.31,43.145,43.23,810066,0
+FIXD.US,D,20231205,000000,43.34,43.57,43.3,43.57,584032,0
+FIXD.US,D,20231206,000000,43.57,43.69,43.4906,43.64,1058353,0
+FIXD.US,D,20231207,000000,43.56,43.71,43.54,43.54,1051851,0
+FIXD.US,D,20231208,000000,43.44,43.5271,43.29,43.41,765127,0
+FIXD.US,D,20231211,000000,43.36,43.43,43.18,43.43,1886666,0
+FIXD.US,D,20231212,000000,43.4,43.54,43.34,43.485,608530,0
+FIXD.US,D,20231213,000000,43.64,44.14,43.565,44.1,684581,0
+FIXD.US,D,20231214,000000,44.44,44.59,44.355,44.52,996068,0
+FIXD.US,D,20231215,000000,44.44,44.51,44.355,44.4,900017,0
+FIXD.US,D,20231218,000000,44.37,44.4299,44.26,44.32,700685,0
+FIXD.US,D,20231219,000000,44.41,44.62,44.3532,44.42,625424,0
+FIXD.US,D,20231220,000000,44.5,44.6192,44.4599,44.6,627997,0
+FIXD.US,D,20231221,000000,44.73,44.7494,44.53,44.62,523290,0
+FIXD.US,D,20231222,000000,44.53,44.5497,44.38,44.45,528849,0
+FIXD.US,D,20231226,000000,44.42,44.5083,44.4,44.48,421429,0
+FIXD.US,D,20231227,000000,44.62,44.8003,44.59,44.8,704590,0
+FIXD.US,D,20231228,000000,44.75,44.78,44.6011,44.68,972602,0
+FIXD.US,D,20231229,000000,44.58,44.675,44.52,44.605,536642,0
+FIXD.US,D,20240102,000000,44.42,44.4773,44.35,44.38,894105,0
+FIXD.US,D,20240103,000000,44.23,44.44,44.11,44.44,652101,0
+FIXD.US,D,20240104,000000,44.29,44.29,44.1215,44.195,614478,0
+FIXD.US,D,20240105,000000,44.05,44.31,44,44.04,774887,0
+FIXD.US,D,20240108,000000,44.11,44.31,44.03,44.22,1217320,0
+FIXD.US,D,20240109,000000,44.2,44.3,44.18,44.25,938600,0
+FIXD.US,D,20240110,000000,44.35,44.35,44.1723,44.2,668209,0
+FIXD.US,D,20240111,000000,44.23,44.42,44.11,44.42,944582,0
+FIXD.US,D,20240112,000000,44.57,44.6301,44.46,44.54,629154,0
+FIXD.US,D,20240116,000000,44.4,44.435,44.17,44.21,943002,0
+FIXD.US,D,20240117,000000,44.02,44.1,43.9499,44.03,692933,0
+FIXD.US,D,20240118,000000,44.04,44.0443,43.915,43.97,819087,0
+FIXD.US,D,20240119,000000,43.94,43.99,43.84,43.99,920993,0
+FIXD.US,D,20240122,000000,44.1,44.1644,44.03,44.06,1404047,0
+FIXD.US,D,20240123,000000,43.82,43.82,43.715,43.8,1114780,0
+FIXD.US,D,20240124,000000,43.97,43.9987,43.6701,43.7,687598,0
+FIXD.US,D,20240125,000000,43.81,43.925,43.75,43.92,1132104,0
+FIXD.US,D,20240126,000000,43.94,43.94,43.81,43.87,504486,0
+FIXD.US,D,20240129,000000,43.93,44.0991,43.915,44.06,702654,0
+FIXD.US,D,20240130,000000,44.15,44.1844,43.99,44.15,1018817,0
+FIXD.US,D,20240131,000000,44.33,44.47,44.25,44.36,744866,0
+FIXD.US,D,20240201,000000,44.57,44.74,44.5163,44.655,1365607,0
+FIXD.US,D,20240202,000000,44.22,44.3,44.09,44.17,739295,0
+FIXD.US,D,20240205,000000,43.9,43.9448,43.73,43.79,1042437,0
+FIXD.US,D,20240206,000000,43.85,44.0718,43.8,44.02,674299,0
+FIXD.US,D,20240207,000000,43.97,44.1,43.9221,43.95,799608,0
+FIXD.US,D,20240208,000000,43.85,43.915,43.77,43.8,1732247,0
+FIXD.US,D,20240209,000000,43.76,43.8,43.72,43.78,672836,0
+FIXD.US,D,20240212,000000,43.98,43.99,43.74,43.84,536690,0
+FIXD.US,D,20240213,000000,43.51,43.52,43.25,43.25,582743,0
+FIXD.US,D,20240214,000000,43.39,43.55,43.3,43.52,474217,0
+FIXD.US,D,20240215,000000,43.71,43.73,43.565,43.68,1135044,0
+FIXD.US,D,20240216,000000,43.44,43.53,43.3915,43.53,599245,0
+FIXD.US,D,20240220,000000,43.58,43.88,43.379,43.6,616640,0
+FIXD.US,D,20240221,000000,43.44,43.44,43.2253,43.25,447623,0
+FIXD.US,D,20240222,000000,43.23,43.4299,43.16,43.26,801426,0
+FIXD.US,D,20240223,000000,43.23,43.47,43.23,43.42,637038,0
+FIXD.US,D,20240226,000000,43.46,43.48,43.28,43.41,861163,0
+FIXD.US,D,20240227,000000,43.36,43.4099,43.2529,43.295,527156,0
+FIXD.US,D,20240228,000000,43.34,43.43,43.28,43.41,451034,0
+FIXD.US,D,20240229,000000,43.47,43.58,43.43,43.51,520964,0
+FIXD.US,D,20240301,000000,43.47,43.69,43.39,43.68,1073878,0
+FIXD.US,D,20240304,000000,43.57,43.6298,43.5377,43.57,667177,0
+FIXD.US,D,20240305,000000,43.79,43.87,43.75,43.85,662684,0
+FIXD.US,D,20240306,000000,43.92,43.99,43.8701,43.97,735391,0
+FIXD.US,D,20240307,000000,44.04,44.04,43.8998,44.01,598949,0
+FIXD.US,D,20240308,000000,44.15,44.1799,44.05,44.1,946731,0
+FIXD.US,D,20240311,000000,44.1,44.125,43.97,44.03,2044469,0
+FIXD.US,D,20240312,000000,43.95,44.0399,43.8399,43.87,660972,0
+FIXD.US,D,20240313,000000,43.83,43.845,43.76,43.77,537798,0
+FIXD.US,D,20240314,000000,43.62,43.6399,43.44,43.46,592394,0
+FIXD.US,D,20240315,000000,43.47,43.49,43.42,43.465,726207,0
+FIXD.US,D,20240318,000000,43.43,43.46,43.34,43.38,1125306,0
+FIXD.US,D,20240319,000000,43.44,43.52,43.384,43.48,670720,0
+FIXD.US,D,20240320,000000,43.58,43.73,43.48,43.6,687102,0
+FIXD.US,D,20240321,000000,43.55,43.6034,43.46,43.52,597784,0
+FIXD.US,D,20240322,000000,43.76,43.7899,43.61,43.64,471237,0
+FIXD.US,D,20240325,000000,43.64,43.64,43.53,43.58,352280,0
+FIXD.US,D,20240326,000000,43.93,43.93,43.5,43.62,590018,0
+FIXD.US,D,20240327,000000,43.82,43.82,43.56,43.61,3130345,0
+FIXD.US,D,20240328,000000,43.91,43.91,43.5003,43.6,764823,0
+FIXD.US,D,20240401,000000,43.74,43.74,43.19,43.24,1801391,0
+FIXD.US,D,20240402,000000,43.2,43.24,43.03,43.24,1248118,0
+FIXD.US,D,20240403,000000,43.15,43.19,42.9899,43.19,588177,0
+FIXD.US,D,20240404,000000,43.28,43.315,43.18,43.3,689492,0
+FIXD.US,D,20240405,000000,43.25,43.27,43.01,43.02,1036787,0
+FIXD.US,D,20240408,000000,42.88,43.035,42.87,42.94,1009284,0
+FIXD.US,D,20240409,000000,43.11,43.145,43.06,43.14,738063,0
+FIXD.US,D,20240410,000000,43.01,43.01,42.52,42.54,646999,0
+FIXD.US,D,20240411,000000,42.67,42.67,42.4179,42.51,454749,0
+FIXD.US,D,20240412,000000,42.51,42.76,42.51,42.61,556783,0
+FIXD.US,D,20240415,000000,42.48,42.48,42.23,42.32,838463,0
+FIXD.US,D,20240416,000000,42.22,42.22,42.075,42.16,2033291,0
+FIXD.US,D,20240417,000000,42.25,42.405,42.24,42.4,490480,0
+FIXD.US,D,20240418,000000,42.4,42.4,42.21,42.26,825629,0
+FIXD.US,D,20240419,000000,42.31,42.39,42.25,42.295,685312,0
+FIXD.US,D,20240422,000000,42.28,42.36,42.2568,42.35,552283,0
+FIXD.US,D,20240423,000000,42.17,42.3452,42.106,42.28,496963,0
+FIXD.US,D,20240424,000000,42.23,42.23,42.08,42.16,430945,0
+FIXD.US,D,20240425,000000,41.95,42.02,41.9003,42.01,539482,0
+FIXD.US,D,20240426,000000,42.18,42.19,42.1,42.14,459355,0
+FIXD.US,D,20240429,000000,42.17,42.29,42.17,42.25,377171,0
+FIXD.US,D,20240430,000000,42.22,42.22,42.04,42.07,414872,0
+FIXD.US,D,20240501,000000,42.15,42.36,42.08,42.23,1548964,0
+FIXD.US,D,20240502,000000,42.21,42.4883,42.21,42.46,1078067,0
+FIXD.US,D,20240503,000000,42.77,42.83,42.605,42.72,510574,0
+FIXD.US,D,20240506,000000,42.77,42.785,42.69,42.75,905766,0
+FIXD.US,D,20240507,000000,42.84,42.96,42.81,42.85,500313,0
+FIXD.US,D,20240508,000000,42.81,42.81,42.73,42.74,469720,0
+FIXD.US,D,20240509,000000,42.72,42.86,42.672,42.82,516121,0
+FIXD.US,D,20240510,000000,42.77,42.77,42.6701,42.71,436626,0
+FIXD.US,D,20240513,000000,42.84,42.84,42.745,42.76,355749,0
+FIXD.US,D,20240514,000000,42.89,42.9199,42.82,42.89,674745,0
+FIXD.US,D,20240515,000000,43.22,43.2585,43.125,43.22,513953,0
+FIXD.US,D,20240516,000000,43.25,43.26,43.134,43.14,800968,0
+FIXD.US,D,20240517,000000,43.12,43.12,43,43.02,471081,0
+FIXD.US,D,20240520,000000,42.99,43,42.95,42.97,743250,0
+FIXD.US,D,20240521,000000,42.94,42.995,42.87,42.99,734696,0
+FIXD.US,D,20240522,000000,42.87,42.95,42.8403,42.88,387532,0
+FIXD.US,D,20240523,000000,42.94,42.94,42.675,42.73,587173,0
+FIXD.US,D,20240524,000000,42.74,42.82,42.6929,42.82,597893,0
+FIXD.US,D,20240528,000000,42.89,42.89,42.57,42.6,376277,0
+FIXD.US,D,20240529,000000,42.52,42.52,42.34,42.42,502167,0
+FIXD.US,D,20240530,000000,42.51,42.64,42.51,42.64,371427,0
+FIXD.US,D,20240531,000000,43.07,43.07,42.715,42.81,333652,0
+FIXD.US,D,20240603,000000,42.96,43.0812,42.8805,43,1264406,0
+FIXD.US,D,20240604,000000,43.16,43.24,43.01,43.22,411473,0
+FIXD.US,D,20240605,000000,43.32,43.4908,43.175,43.37,317951,0
+FIXD.US,D,20240606,000000,43.38,43.4,43.3009,43.37,512799,0
+FIXD.US,D,20240607,000000,43.21,43.21,42.94,42.95,470508,0
+FIXD.US,D,20240610,000000,42.91,42.94,42.8531,42.93,695263,0
+FIXD.US,D,20240611,000000,42.92,43.07,42.89,43.06,348990,0
+FIXD.US,D,20240612,000000,43.34,43.55,43.29,43.29,455509,0
+FIXD.US,D,20240613,000000,43.39,43.59,43.39,43.54,362882,0
+FIXD.US,D,20240614,000000,43.6,43.6563,43.56,43.58,387341,0
+FIXD.US,D,20240617,000000,43.5,43.5,43.08,43.42,467154,0
+FIXD.US,D,20240618,000000,43.43,43.6,43.43,43.58,495714,0
+FIXD.US,D,20240620,000000,43.5,43.52,43.4052,43.51,452899,0
+FIXD.US,D,20240621,000000,43.6,43.6199,43.465,43.53,393984,0
+FIXD.US,D,20240624,000000,43.53,43.73,43.51,43.57,559073,0
+FIXD.US,D,20240625,000000,43.66,43.66,43.49,43.6,1172044,0
+FIXD.US,D,20240626,000000,43.51,43.51,43.3424,43.36,799308,0
+FIXD.US,D,20240627,000000,43.45,43.45,43.265,43.28,691726,0
+FIXD.US,D,20240628,000000,43.35,43.42,43.05,43.05,369207,0
+FIXD.US,D,20240701,000000,42.59,42.94,42.59,42.87,1897283,0
+FIXD.US,D,20240702,000000,43.07,43.07,42.8588,42.97,1258048,0
+FIXD.US,D,20240703,000000,42.99,43.25,42.99,43.21,333999,0
+FIXD.US,D,20240705,000000,43.23,43.4876,43.23,43.44,433581,0
+FIXD.US,D,20240708,000000,43.44,43.44,43.36,43.39,1702078,0
+FIXD.US,D,20240709,000000,43.34,43.43,43.26,43.43,806682,0
+FIXD.US,D,20240710,000000,43.58,43.58,43.355,43.42,678470,0
+FIXD.US,D,20240711,000000,43.65,43.7685,43.6315,43.65,738479,0
+FIXD.US,D,20240712,000000,43.79,43.81,43.54,43.81,671981,0
+FIXD.US,D,20240715,000000,43.73,43.8099,43.67,43.71,961089,0
+FIXD.US,D,20240716,000000,43.72,43.915,43.7,43.91,731035,0
+FIXD.US,D,20240717,000000,43.78,43.965,43.7799,43.93,715361,0
+FIXD.US,D,20240718,000000,43.92,44.01,43.76,43.84,1157656,0
+FIXD.US,D,20240719,000000,43.8,43.81,43.705,43.73,466229,0
+FIXD.US,D,20240722,000000,44.17,44.17,43.6401,43.71,358770,0
+FIXD.US,D,20240723,000000,43.71,43.71,43.54,43.58,619982,0
+FIXD.US,D,20240724,000000,43.08,43.65,43.08,43.46,698201,0
+FIXD.US,D,20240725,000000,43.51,43.64,43.4613,43.54,421238,0
+FIXD.US,D,20240726,000000,43.56,43.75,43.56,43.72,528456,0
+FIXD.US,D,20240729,000000,43.82,43.844,43.76,43.81,579795,0
+FIXD.US,D,20240730,000000,43.9,43.9,43.76,43.86,324137,0
+FIXD.US,D,20240731,000000,44.1,44.14,43.91,44.14,444181,0
+FIXD.US,D,20240801,000000,44.41,44.44,44.255,44.39,1418084,0
+FIXD.US,D,20240802,000000,44.67,45,44.67,44.99,564092,0
+FIXD.US,D,20240805,000000,45.54,45.54,44.825,44.94,852967,0
+FIXD.US,D,20240806,000000,44.94,45.14,44.62,44.66,783202,0
+FIXD.US,D,20240807,000000,44.11,44.5776,44.11,44.51,1256385,0
+FIXD.US,D,20240808,000000,44.43,44.43,44.26,44.3381,474379,0
+FIXD.US,D,20240809,000000,44.55,44.556,44.4601,44.51,453558,0
+FIXD.US,D,20240812,000000,44.5,44.67,44.4679,44.65,472211,0
+FIXD.US,D,20240813,000000,44.75,44.83,44.72,44.83,506611,0
+FIXD.US,D,20240814,000000,44.84,44.9559,44.8397,44.89,385846,0
+FIXD.US,D,20240815,000000,44.69,44.69,44.575,44.69,777693,0
+FIXD.US,D,20240816,000000,44.8,44.81,44.6637,44.8,565022,0
+FIXD.US,D,20240819,000000,44.8,44.91,44.7743,44.85,601098,0
+FIXD.US,D,20240820,000000,44.98,46.07,44.915,45.01,489677,0
+FIXD.US,D,20240821,000000,44.95,45.0403,44.82,44.97,925235,0
+FIXD.US,D,20240822,000000,44.93,45.0421,44.7201,44.79,542891,0
+FIXD.US,D,20240823,000000,44.85,45.01,44.8045,44.99,352665,0
+FIXD.US,D,20240826,000000,45.05,45.0637,44.94,44.95,454885,0
+FIXD.US,D,20240827,000000,44.9,44.98,44.845,44.97,546507,0
+FIXD.US,D,20240828,000000,44.97,45.01,44.9142,44.94,377610,0
+FIXD.US,D,20240829,000000,44.9,44.9,44.794,44.88,747303,0
+FIXD.US,D,20240830,000000,44.9,44.92,44.71,44.74,432643,0
+FIXD.US,D,20240903,000000,44.63,44.97,44.63,44.95,1180845,0
+FIXD.US,D,20240904,000000,44.98,45.2,44.972,45.19,446844,0
+FIXD.US,D,20240905,000000,45.27,45.44,45.15,45.32,611978,0
+FIXD.US,D,20240906,000000,45.36,45.57,45.25,45.41,1256267,0
+FIXD.US,D,20240909,000000,45.39,45.48,45.26,45.46,571187,0
+FIXD.US,D,20240910,000000,45.45,45.65,45.45,45.63,664758,0
+FIXD.US,D,20240911,000000,45.65,45.7285,45.53,45.62,738653,0
+FIXD.US,D,20240912,000000,45.64,46.38,45.46,45.54,874861,0
+FIXD.US,D,20240913,000000,45.66,45.683,45.585,45.66,319723,0
+FIXD.US,D,20240916,000000,45.7,45.78,45.66,45.76,932371,0
+FIXD.US,D,20240917,000000,45.76,45.7963,45.68,45.71,522350,0
+FIXD.US,D,20240918,000000,45.64,45.94,45.5,45.53,663304,0
+FIXD.US,D,20240919,000000,45.45,45.62,45.4448,45.58,684568,0
+FIXD.US,D,20240920,000000,45.59,45.59,45.42,45.53,730593,0
+FIXD.US,D,20240923,000000,45.49,45.5453,45.325,45.45,904679,0
+FIXD.US,D,20240924,000000,45.44,45.52,45.335,45.51,718557,0
+FIXD.US,D,20240925,000000,45.5,45.5,45.37,45.38,558856,0
+FIXD.US,D,20240926,000000,45.28,45.28,45.1038,45.22,818753,0
+FIXD.US,D,20240927,000000,45.35,46.8,45.3,45.4,549686,0
+FIXD.US,D,20240930,000000,45.39,45.39,45.1819,45.24,702118,0
+FIXD.US,D,20241001,000000,45.33,45.47,45.33,45.38,819753,0
+FIXD.US,D,20241002,000000,45.26,45.2899,45.16,45.28,533879,0
+FIXD.US,D,20241003,000000,45.22,45.23,45.0604,45.08,500959,0
+FIXD.US,D,20241004,000000,44.88,44.93,44.66,44.7,577701,0
+FIXD.US,D,20241007,000000,44.59,44.6,44.38,44.4,1431359,0
+FIXD.US,D,20241008,000000,44.43,44.51,44.375,44.51,938457,0
+FIXD.US,D,20241009,000000,44.49,44.49,44.39,44.44,903394,0
+FIXD.US,D,20241010,000000,44.41,44.4367,44.28,44.43,545007,0
+FIXD.US,D,20241011,000000,44.35,44.475,44.34,44.43,765721,0
+FIXD.US,D,20241014,000000,44.26,44.41,44.243356,44.4,1487577,0
+FIXD.US,D,20241015,000000,44.54,44.59,44.5201,44.58,503127,0
+FIXD.US,D,20241016,000000,44.64,44.69,44.58,44.63,2486022,0
+FIXD.US,D,20241017,000000,44.47,44.485,44.38,44.43,577327,0
+FIXD.US,D,20241018,000000,44.44,44.54,44.4,44.42,1404335,0
+FIXD.US,D,20241021,000000,44.29,44.29,44.11,44.13,2696132,0
+FIXD.US,D,20241022,000000,44.04,44.04,43.9016,43.95,958353,0
+FIXD.US,D,20241023,000000,43.86,43.86,43.759,43.83,772236,0
+FIXD.US,D,20241024,000000,43.86,43.98,43.8,43.92,452473,0
+FIXD.US,D,20241025,000000,43.97,44.01,43.77,43.81,598637,0
+FIXD.US,D,20241028,000000,43.85,43.85,43.64,43.73,458491,0
+FIXD.US,D,20241029,000000,43.57,43.7877,43.54,43.78,597463,0
+FIXD.US,D,20241030,000000,43.88,43.99,43.69,43.72,538899,0
+FIXD.US,D,20241031,000000,43.75,43.83,43.5416,43.7,509809,0
+FIXD.US,D,20241101,000000,43.66,43.82,43.465,43.48,1959675,0
+FIXD.US,D,20241104,000000,43.78,43.8274,43.6,43.72,590735,0
+FIXD.US,D,20241105,000000,43.71,43.81,43.53,43.77,903615,0
+FIXD.US,D,20241106,000000,43.36,43.5053,43.29,43.405,838273,0
+FIXD.US,D,20241107,000000,43.56,43.7863,43.5502,43.74,935761,0
+FIXD.US,D,20241108,000000,43.85,43.975,43.75,43.81,496154,0
+FIXD.US,D,20241111,000000,43.72,43.7789,43.6401,43.69,924367,0
+FIXD.US,D,20241112,000000,43.54,43.6568,43.3736,43.42,1153165,0
+FIXD.US,D,20241113,000000,43.69,43.6999,43.315,43.37,2035367,0
+FIXD.US,D,20241114,000000,43.45,43.54,43.26,43.35,1413911,0
+FIXD.US,D,20241115,000000,43.32,43.46,43.17,43.38,2043759,0
+FIXD.US,D,20241118,000000,43.26,43.459,43.26,43.43,765313,0
+FIXD.US,D,20241119,000000,43.55,43.5632,43.465,43.48,571605,0
+FIXD.US,D,20241120,000000,43.42,43.4899,43.37,43.44,552735,0
+FIXD.US,D,20241121,000000,43.33,43.395,43.2205,43.26,772417,0
+FIXD.US,D,20241122,000000,43.27,43.3482,43.24,43.29,1056097,0
+FIXD.US,D,20241125,000000,43.59,43.745,43.54,43.73,665712,0
+FIXD.US,D,20241126,000000,43.7,43.7699,43.565,43.71,647921,0
+FIXD.US,D,20241127,000000,43.85,43.9332,43.52,43.86,405972,0
+FIXD.US,D,20241129,000000,44.01,44.025,43.96,44.02,185772,0
+FIXD.US,D,20241202,000000,44.08,44.0957,43.8359,43.98,2882528,0
+FIXD.US,D,20241203,000000,44.03,44.15,43.875,43.89,611916,0
+FIXD.US,D,20241204,000000,43.8986,44.07,43.7515,44.05,944967,0
+FIXD.US,D,20241205,000000,44.01,44.08,43.95,44.07,1323516,0
+FIXD.US,D,20241206,000000,44.24,44.26,44.115,44.19,585918,0
+FIXD.US,D,20241209,000000,44.15,44.17,44.05,44.06,9734177,0
+FIXD.US,D,20241210,000000,44.05,44.05,43.925,44.01,483997,0
+FIXD.US,D,20241211,000000,44.05,44.1299,43.88,43.9,574193,0
+FIXD.US,D,20241212,000000,43.84,43.87,43.68,43.7,587707,0
+FIXD.US,D,20241213,000000,43.48,43.5243,43.3101,43.34,446386,0
+FIXD.US,D,20241216,000000,43.4,43.5133,43.33,43.38,1021386,0
+FIXD.US,D,20241217,000000,43.35,43.4199,43.34,43.36,1098396,0
+FIXD.US,D,20241218,000000,43.36,43.9299,42.97,43,1402662,0
+FIXD.US,D,20241219,000000,42.92,42.92,42.7701,42.88,1226289,0
+FIXD.US,D,20241220,000000,43.11,43.13,42.99,43.01,993289,0
+FIXD.US,D,20241223,000000,42.99,43.0404,42.82,42.86,1081507,0
+FIXD.US,D,20241224,000000,42.74,42.885,42.7252,42.88,418837,0
+FIXD.US,D,20241226,000000,42.82,42.94,42.505,42.93,390482,0
+FIXD.US,D,20241227,000000,42.88,42.9603,42.8316,42.84,446967,0
+FIXD.US,D,20241230,000000,41.96,43.365,39.42,43.02,3967565,0
+FIXD.US,D,20241231,000000,43.05,43.1691,42.945,42.97,1931469,0
+FIXD.US,D,20250102,000000,43.06,43.14,42.93,43.02,1561265,0
+FIXD.US,D,20250103,000000,42.98,43.05,42.91,42.91,825729,0
+FIXD.US,D,20250106,000000,42.83,42.935,42.8209,42.88,801138,0
+FIXD.US,D,20250107,000000,42.78,42.855,42.6525,42.69,1940657,0
+FIXD.US,D,20250108,000000,42.68,42.79,42.6104,42.79,916132,0
+FIXD.US,D,20250110,000000,42.51,42.62,42.42,42.49,832096,0
+FIXD.US,D,20250113,000000,42.42,42.4899,42.36,42.4,417010,0
+FIXD.US,D,20250114,000000,42.44,42.4469,42.36,42.43,1064210,0
+FIXD.US,D,20250115,000000,42.84,42.875,42.765,42.86,3650386,0
+FIXD.US,D,20250116,000000,42.72,43.04,42.06,42.97,764978,0
+FIXD.US,D,20250117,000000,43.13,43.13,42.0501,42.95,545026,0
+FIXD.US,D,20250121,000000,43.1,43.19,43.04,43.1,870581,0
+FIXD.US,D,20250122,000000,42.94,42.9614,42.82,42.87,813934,0
+FIXD.US,D,20250123,000000,42.79,42.8179,42.7375,42.79,680559,0
+FIXD.US,D,20250124,000000,42.81,42.8898,42.75,42.85,1115669,0
+FIXD.US,D,20250127,000000,43.08,43.1448,42.995,43.09,1115599,0
+FIXD.US,D,20250128,000000,43.02,43.12,43,43.11,620836,0
+FIXD.US,D,20250129,000000,43.23,43.23,42.95,43.07,547630,0
+FIXD.US,D,20250130,000000,43.17,43.21,43.065,43.15,652079,0
+FIXD.US,D,20250131,000000,43.18,43.22,43,43.09,689744,0
+FIXD.US,D,20250203,000000,43.16,43.48,43.045,43.1,1220616,0
+FIXD.US,D,20250204,000000,43.01,43.2,42.9069,43.17,881141,0
+FIXD.US,D,20250205,000000,43.24,43.4935,43.24,43.41,771618,0
+FIXD.US,D,20250206,000000,43.35,43.41,43.3,43.37,379997,0
+FIXD.US,D,20250207,000000,43.18,43.27,43.1736,43.22,532982,0
+FIXD.US,D,20250210,000000,43.23,43.3599,43.2,43.23,600220,0
+FIXD.US,D,20250211,000000,43.12,43.1599,43.09,43.13,395735,0
+FIXD.US,D,20250212,000000,42.92,43.3805,42.406,42.9,515094,0
+FIXD.US,D,20250213,000000,42.46,43.2175,42.46,43.17,1256277,0
+FIXD.US,D,20250214,000000,43.33,43.45,43.29,43.35,305531,0
+FIXD.US,D,20250218,000000,43.29,43.29,43.14,43.15,574452,0
+FIXD.US,D,20250219,000000,43.1,43.23,43.1,43.22,284980,0
+FIXD.US,D,20250220,000000,43.25,43.31,43.25,43.28,493968,0
+FIXD.US,D,20250221,000000,43.19,43.4,43.1208,43.35,286616,0
+FIXD.US,D,20250224,000000,43.31,43.44,43.295,43.42,353028,0
+FIXD.US,D,20250225,000000,43.65,43.8,43.62,43.72,791685,0
+FIXD.US,D,20250226,000000,43.69,43.85,43.6524,43.83,343363,0
+FIXD.US,D,20250227,000000,43.68,43.8073,43.68,43.79,688108,0
+FIXD.US,D,20250228,000000,43.9,44.015,43.835,44,312446,0
+FIXD.US,D,20250303,000000,43.83,44.13,43.83,44.11,500693,0
+FIXD.US,D,20250304,000000,44.12,44.2501,43.935,43.99,477311,0
+FIXD.US,D,20250305,000000,44.01,44.04,43.78,43.78,893155,0
+FIXD.US,D,20250306,000000,43.77,43.85,43.65,43.76,494354,0
+FIXD.US,D,20250307,000000,44.04,44.04,43.69,43.73,693027,0
+FIXD.US,D,20250310,000000,43.9,44.04,43.9,43.98,1280300,0
+FIXD.US,D,20250311,000000,44.48,44.48,43.75,43.83,614648,0
+FIXD.US,D,20250312,000000,43.6,43.79,43.6,43.7,366770,0
+FIXD.US,D,20250313,000000,43.64,43.835,43.5901,43.81,1441515,0
+FIXD.US,D,20250314,000000,43.66,43.77,43.435,43.68,678220,0
+FIXD.US,D,20250317,000000,43.69,43.8484,43.69,43.71,1787451,0
+FIXD.US,D,20250318,000000,43.57,44.3926,43.56,43.76,724560,0
+FIXD.US,D,20250319,000000,43.71,43.93,43.68,43.91,615335,0
+FIXD.US,D,20250320,000000,43.91,44.19,43.91,43.96,569164,0
+FIXD.US,D,20250321,000000,44.02,44.5,43.8921,43.9,1402492,0
+FIXD.US,D,20250324,000000,43.83,44.085,43.36,43.69,491384,0
+FIXD.US,D,20250325,000000,43.7,43.786684,43.53,43.73,518543,0
+FIXD.US,D,20250326,000000,43.64,43.726,43.6,43.665,732885,0
+FIXD.US,D,20250327,000000,43.49,43.61,43.36,43.47,383582,0
+FIXD.US,D,20250328,000000,43.61,43.78,43.61,43.75,2991313,0
+FIXD.US,D,20250331,000000,43.92,43.92,43.7115,43.84,739808,0
+FIXD.US,D,20250401,000000,43.87,44.06,43.87,43.96,520488,0
+FIXD.US,D,20250402,000000,44.08,44.13,43.805,43.91,406694,0
+FIXD.US,D,20250403,000000,44.21,44.3498,44.14,44.2,954834,0
+FIXD.US,D,20250404,000000,44.36,44.61,44.24,44.24,946112,0
+FIXD.US,D,20250407,000000,44.23,44.23,43.6,43.62,2380349,0
+FIXD.US,D,20250408,000000,43.4,43.74,43.34,43.42,823718,0
+FIXD.US,D,20250409,000000,43.09,43.45,42.8201,43.41,1396848,0
+FIXD.US,D,20250410,000000,43.2,43.4899,43.03,43.03,1041425,0
+FIXD.US,D,20250411,000000,42.77,43.56,42.59,42.97,924282,0
+FIXD.US,D,20250414,000000,43,44.9,42.715,43.25,660152,0
+FIXD.US,D,20250415,000000,43.2,43.417,43.2,43.305,473368,0
+FIXD.US,D,20250416,000000,43.3,43.5065,43.295,43.48,708882,0
+FIXD.US,D,20250417,000000,43.46,43.53,43.3401,43.365,694403,0
+FIXD.US,D,20250421,000000,43.2,43.33,43.08,43.09,587845,0
+FIXD.US,D,20250422,000000,43.02,43.11,43.0101,43.03,426543,0
+FIXD.US,D,20250423,000000,43.38,43.47,43,43.09,1307729,0
+FIXD.US,D,20250424,000000,43.19,43.36,43.18,43.35,609246,0
+FIXD.US,D,20250425,000000,43.46,43.5364,43.33,43.52,656624,0
+FIXD.US,D,20250428,000000,43.44,43.7,43.31,43.66,456834,0
+FIXD.US,D,20250429,000000,43.63,43.79,43.59,43.79,284910,0
+FIXD.US,D,20250430,000000,43.78,43.86,43.14,43.78,413177,0
+FIXD.US,D,20250501,000000,43.81,43.9,43.5967,43.66,1035714,0
+FIXD.US,D,20250502,000000,43.43,43.56,43.31,43.39,541767,0
+FIXD.US,D,20250505,000000,43.33,43.99,41.16,43.32,357265,0
+FIXD.US,D,20250506,000000,43.29,43.67,42.75,43.44,416339,0
+FIXD.US,D,20250507,000000,43.64,43.69,42.94,43.55,281453,0
+FIXD.US,D,20250508,000000,43.54,43.5599,43.27,43.27,265027,0
+FIXD.US,D,20250509,000000,43.24,43.42,43.2201,43.31,243311,0
+FIXD.US,D,20250512,000000,42.99,43.32,42.99,43.1,367973,0
+FIXD.US,D,20250513,000000,43.2,43.24,43.08,43.14,391690,0
+FIXD.US,D,20250514,000000,43.1,43.1381,42.99,43,525957,0
+FIXD.US,D,20250515,000000,43.05,43.29,42.34,43.21,958714,0
+FIXD.US,D,20250516,000000,43.25,43.36,43.2205,43.235,777319,0
+FIXD.US,D,20250519,000000,42.97,43.25,42.97,43.24,287873,0
+FIXD.US,D,20250520,000000,43.12,43.28,42.57,43.18,377801,0
+FIXD.US,D,20250521,000000,42.84,42.91,42.69,42.72,987845,0
+FIXD.US,D,20250522,000000,42.68,42.84,42.62,42.84,869198,0
+FIXD.US,D,20250523,000000,42.93,43.02,42.8815,42.93,1270124,0
+FIXD.US,D,20250527,000000,43.09,43.205,43.04,43.175,440327,0
+FIXD.US,D,20250528,000000,43.07,43.15,42.9379,43.08,311285,0
+FIXD.US,D,20250529,000000,43.15,43.29,43.15,43.27,527261,0
+FIXD.US,D,20250530,000000,42.87,43.36,42.87,43.36,299612,0
+FIXD.US,D,20250602,000000,43.22,43.28,43.15,43.22,649617,0
+FIXD.US,D,20250603,000000,42.9,43.34,42.8,43.21,378624,0
+FIXD.US,D,20250604,000000,42.9,43.5281,42.9,43.48,508196,0
+FIXD.US,D,20250605,000000,43.45,43.5265,43.36,43.37,282369,0
+FIXD.US,D,20250606,000000,43.11,43.39,42.98,43.14,327001,0
+FIXD.US,D,20250609,000000,43.12,43.4,43.01,43.3,2351370,0
+FIXD.US,D,20250610,000000,43.1,43.62,43.1,43.39,278799,0
+FIXD.US,D,20250611,000000,43.44,43.55,43.41,43.53,440465,0
+FIXD.US,D,20250612,000000,43.61,43.71,43.6,43.69,380581,0
+FIXD.US,D,20250613,000000,43.58,43.61,43.44,43.53,342526,0
+FIXD.US,D,20250616,000000,43.44,43.58,42.69,43.41,787407,0
+FIXD.US,D,20250617,000000,43.52,43.61,43.47,43.58,227913,0
+FIXD.US,D,20250618,000000,43.58,43.7,43.5413,43.6,349332,0
+FIXD.US,D,20250620,000000,43.45,44.57,43.27,43.63,247930,0
+FIXD.US,D,20250623,000000,43.45,43.84,43.155,43.71,266827,0
+FIXD.US,D,20250624,000000,43.65,43.9,43.65,43.88,236172,0
+FIXD.US,D,20250625,000000,43.82,43.88,43.76,43.87,724539,0
+FIXD.US,D,20250626,000000,43.78,43.82,43.68,43.81,597791,0
+FIXD.US,D,20250627,000000,43.74,43.83,43.69,43.7,546667,0
+FIXD.US,D,20250630,000000,43.86,43.91,43.7565,43.89,536026,0
+FIXD.US,D,20250701,000000,43.79,43.92,43.78,43.91,806157,0
+FIXD.US,D,20250702,000000,43.51,43.87,43.51,43.86,454608,0
+FIXD.US,D,20250703,000000,43.85,43.85,43.59,43.77,180393,0
+FIXD.US,D,20250707,000000,43.68,43.82,43.54,43.57,1695102,0
+FIXD.US,D,20250708,000000,43.47,43.5699,43.45,43.53,587714,0
+FIXD.US,D,20250709,000000,43.6,43.71,43.55,43.71,488629,0
+FIXD.US,D,20250710,000000,43.65,43.695,43.6019,43.67,490140,0
+FIXD.US,D,20250711,000000,43.55,43.55,43.47,43.48,305458,0
+FIXD.US,D,20250714,000000,43.41,43.52,43.19,43.47,333188,0
+FIXD.US,D,20250715,000000,43.5,43.55,43.33,43.36,300377,0
+FIXD.US,D,20250716,000000,43.42,43.48,43.33,43.435,379206,0
+FIXD.US,D,20250717,000000,43.4,43.54,43.4,43.4447,449555,0
+FIXD.US,D,20250718,000000,43.78,43.82,43.51,43.53,341369,0
+FIXD.US,D,20250721,000000,43.98,44.58,43.046,43.6722,367013,0
+FIXD.US,D,20250722,000000,43.32,43.61,43.32,43.5817,260633,0
+FIXD.US,D,20250723,000000,43.45,43.5453,43.45,43.495,307706,0
+FIXD.US,D,20250724,000000,43.35,43.4987,43.27,43.445,274282,0
+FIXD.US,D,20250725,000000,43.48,43.67,43.21,43.545,198039,0
+FIXD.US,D,20250728,000000,43.49,43.505,43.4541,43.475,234455,0
+FIXD.US,D,20250729,000000,43.53,43.7,43.28,43.695,487816,0
+FIXD.US,D,20250730,000000,43.59,43.7,43.55,43.59,282366,0
+FIXD.US,D,20250731,000000,43.69,43.705,43.5807,43.5989,211092,0
+FIXD.US,D,20250801,000000,43.85,43.965,43.825,43.955,410595,0
+FIXD.US,D,20250804,000000,43.97,44.02,43.92,43.995,360410,0
+FIXD.US,D,20250805,000000,43.94,44.04,43.94,44.005,366176,0
+FIXD.US,D,20250806,000000,44.24,44.4,43.825,43.975,241310,0
+FIXD.US,D,20250807,000000,44.4,44.4,43.94,43.9578,286181,0
+FIXD.US,D,20250808,000000,43.96,44.35,43.8643,43.875,322453,0
+FIXD.US,D,20250811,000000,43.91,43.9487,43.881,43.895,220205,0
+FIXD.US,D,20250812,000000,43.81,43.8972,43.8,43.8948,180874,0
+FIXD.US,D,20250813,000000,43.94,44.08,43.94,44.0509,407856,0
+FIXD.US,D,20250814,000000,44.23,44.23,43.91,43.935,221641,0
+FIXD.US,D,20250815,000000,43.79,43.95,43.79,43.885,200775,0
+FIXD.US,D,20250818,000000,43.9,43.9,43.8,43.835,226280,0
+FIXD.US,D,20250819,000000,43.84,43.91,43.84,43.895,291111,0
+FIXD.US,D,20250820,000000,43.86,44.8188,43.86,43.925,218350,0
+FIXD.US,D,20250821,000000,43.69,43.74,43.6023,43.665,347682,0
+FIXD.US,D,20250822,000000,43.76,43.9384,43.71,43.9058,379865,0
+FIXD.US,D,20250825,000000,43.87,44.22,43.83,43.855,239809,0
+FIXD.US,D,20250826,000000,43.86,44.26,43.82,43.9054,220887,0
+FIXD.US,D,20250827,000000,43.8,44.16,43.8,43.9542,217223,0
+FIXD.US,D,20250828,000000,43.95,44.05,43.8607,44.05,233241,0
+FIXD.US,D,20250829,000000,44.01,44.0299,43.93,43.97,451222,0
+FIXD.US,D,20250902,000000,43.74,43.879,43.74,43.845,449179,0
+FIXD.US,D,20250903,000000,44.01,44.13,43.83,44.01,287790,0
+FIXD.US,D,20250904,000000,44.1,44.27,44.0701,44.195,240746,0
+FIXD.US,D,20250905,000000,44.43,44.4875,44.37,44.425,164794,0
+FIXD.US,D,20250908,000000,44.48,44.6658,44.48,44.59,200088,0
+FIXD.US,D,20250909,000000,44.51,44.59,44.4496,44.4837,239258,0
+FIXD.US,D,20250910,000000,44.52,44.7227,44.51,44.595,161157,0
+FIXD.US,D,20250911,000000,44.58,44.7999,44.58,44.715,171083,0
+FIXD.US,D,20250912,000000,44.62,44.76,44.6045,44.6889,124251,0
+FIXD.US,D,20250915,000000,44.81,44.834,44.75,44.7702,245667,0
+FIXD.US,D,20250916,000000,44.81,44.8199,44.741,44.8,319921,0
+FIXD.US,D,20250917,000000,44.79,44.9905,44.66,44.7012,335626,0
+FIXD.US,D,20250918,000000,44.58,44.7738,44.5068,44.5949,264301,0
+FIXD.US,D,20250919,000000,44.57,44.69,44.5501,44.62,480772,0
+FIXD.US,D,20250922,000000,44.54,44.6899,44.52,44.54,498016,0
+FIXD.US,D,20250923,000000,44.6,44.66,44.56,44.6412,336649,0
+FIXD.US,D,20250924,000000,44.64,44.64,44.512,44.5498,288180,0
+FIXD.US,D,20250925,000000,44.3,44.8281,44.2109,44.3132,202511,0
+FIXD.US,D,20250926,000000,44.31,44.44,44.2532,44.325,145313,0
+FIXD.US,D,20250929,000000,44.34,44.515,44.34,44.445,462868,0
+FIXD.US,D,20250930,000000,44.47,44.52,44.3823,44.42,259096,0
+FIXD.US,D,20251001,000000,44.55,44.84,44.4588,44.53,289051,0
+FIXD.US,D,20251002,000000,44.51,44.76,44.51,44.6,241309,0
+FIXD.US,D,20251003,000000,44.6,44.6268,44.54,44.54,266764,0
+FIXD.US,D,20251006,000000,44.48,44.7976,44.43,44.44,143061,0
+FIXD.US,D,20251007,000000,44.46,44.52,44.37,44.44,1589845,0
+FIXD.US,D,20251008,000000,44.59,44.59,44.43,44.46,349842,0
+FIXD.US,D,20251009,000000,44.48,44.52,44.27,44.41,303473,0
+FIXD.US,D,20251010,000000,44.51,44.654,44.49,44.5769,448739,0
+FIXD.US,D,20251013,000000,44.58,44.6885,44.5,44.63,165440,0
+FIXD.US,D,20251014,000000,44.69,44.8,44.3748,44.7,646220,0
+FIXD.US,D,20251015,000000,44.92,44.92,44.64,44.725,773990,0
+FIXD.US,D,20251016,000000,44.72,44.93,44.26,44.8903,589234,0
+FIXD.US,D,20251017,000000,44.9,44.9,44.72,44.86,375127,0
+FIXD.US,D,20251020,000000,44.89,44.99,44.89,44.955,218765,0
+FIXD.US,D,20251021,000000,44.88,44.89,44.825,44.85,389859,0
+FIXD.US,D,20251022,000000,44.87,44.94,44.79,44.8745,745198,0
+FIXD.US,D,20251023,000000,44.88,44.99,44.7601,44.79,319061,0
+FIXD.US,D,20251024,000000,44.85,44.885,44.7601,44.8297,218481,0
+FIXD.US,D,20251027,000000,44.83,44.92,44.7701,44.8959,284439,0
+FIXD.US,D,20251028,000000,44.82,44.99,44.82,44.935,242964,0
+FIXD.US,D,20251029,000000,44.92,44.94,44.685,44.7054,916600,0
+FIXD.US,D,20251030,000000,44.52,44.6776,44.52,44.61,394203,0
+FIXD.US,D,20251031,000000,44.66,44.8199,44.54,44.55,394510,0
+FIXD.US,D,20251103,000000,44.48,44.801,44.44,44.4951,391751,0
+FIXD.US,D,20251104,000000,44.52,45.155,44.48,44.525,583174,0
+FIXD.US,D,20251105,000000,44.52,44.53,44.3801,44.415,372322,0
+FIXD.US,D,20251106,000000,44.54,44.665,44.46,44.545,556077,0
+FIXD.US,D,20251107,000000,44.42,44.5774,44.35,44.53,306820,0
+FIXD.US,D,20251110,000000,44.51,44.57,44.4701,44.4852,367567,0
+FIXD.US,D,20251111,000000,44.54,44.96,44.5162,44.615,286854,0
+FIXD.US,D,20251112,000000,44.58,44.75,44.49,44.585,384738,0
+FIXD.US,D,20251113,000000,44.5,44.8999,44.4303,44.44,387673,0
+FIXD.US,D,20251114,000000,44.5,44.505,44.37,44.3795,316203,0
+FIXD.US,D,20251117,000000,44.38,44.53,44.36,44.3706,265617,0
+FIXD.US,D,20251118,000000,44.41,44.5,44.39,44.445,795237,0
+FIXD.US,D,20251119,000000,44.45,44.706,44.26,44.415,273508,0
+FIXD.US,D,20251120,000000,44.48,44.595,44.34,44.4733,348137,0
+FIXD.US,D,20251121,000000,44.34,44.595,44.325,44.4,260577,0
+FIXD.US,D,20251124,000000,44.49,44.7026,44.4,44.51,227720,0
+FIXD.US,D,20251125,000000,44.51,44.65,44.51,44.605,199207,0
+FIXD.US,D,20251126,000000,44.62,44.74,44.5465,44.7,269834,0
+FIXD.US,D,20251128,000000,44.73,44.94,44.48,44.64,123289,0
+FIXD.US,D,20251201,000000,44.48,44.515,44.43,44.46,221573,0
+FIXD.US,D,20251202,000000,44.43,44.575,44.4101,44.5552,766732,0
+FIXD.US,D,20251203,000000,44.58,44.65,44.56,44.641,285907,0
+FIXD.US,D,20251204,000000,44.56,44.78,44.5201,44.5546,321530,0
+FIXD.US,D,20251205,000000,44.56,44.83,44.4613,44.5,257905,0
+FIXD.US,D,20251208,000000,44.5,44.54,44.35,44.395,377949,0
+FIXD.US,D,20251209,000000,44.41,44.6073,44.34,44.365,259105,0
+FIXD.US,D,20251210,000000,44.34,44.57,44.34,44.5055,551447,0
+FIXD.US,D,20251211,000000,44.52,44.8399,44.48,44.4943,332546,0
+FIXD.US,D,20251212,000000,44.12,44.23,44.12,44.1442,307948,0
+FIXD.US,D,20251215,000000,44.21,44.4,44.16,44.19,295246,0
+FIXD.US,D,20251216,000000,44.15,44.29,44.13,44.25,328155,0
+FIXD.US,D,20251217,000000,44.22,44.29,44.1988,44.255,400503,0
+FIXD.US,D,20251218,000000,44.3,44.3901,44.08,44.36,418537,0
+FIXD.US,D,20251219,000000,44.33,44.505,44.29,44.31,266864,0
+FIXD.US,D,20251222,000000,44.26,44.3,44.1701,44.28,239197,0
+FIXD.US,D,20251223,000000,44.19,44.29,44.14,44.28,354266,0
+FIXD.US,D,20251224,000000,44.29,44.554,44.29,44.4079,135742,0
+FIXD.US,D,20251226,000000,44.46,44.46,44.355,44.4,195579,0
+FIXD.US,D,20251229,000000,44.4,44.5,44.35,44.45,277539,0
+FIXD.US,D,20251230,000000,44.38,44.45,44.36,44.42,408001,0
+FIXD.US,D,20251231,000000,44.4,44.42,44.31,44.32,312917,0
+FIXD.US,D,20260102,000000,44.33,44.3499,44.25,44.285,346031,0
+FIXD.US,D,20260105,000000,44.29,44.39,44.2798,44.38,775834,0
+FIXD.US,D,20260106,000000,44.34,44.34,44.19,44.25,1751301,0
+FIXD.US,D,20260107,000000,44.35,44.435,44.2,44.32,502501,0
+FIXD.US,D,20260108,000000,44.29,44.29,44.07,44.2388,376656,0
+FIXD.US,D,20260109,000000,44.3,44.41,44.27,44.405,481585,0
+FIXD.US,D,20260112,000000,44.38,44.4399,44.33,44.39,552176,0
+FIXD.US,D,20260113,000000,44.45,44.46,44.3863,44.44,238610,0
+FIXD.US,D,20260114,000000,44.45,44.555,44.45,44.55,268188,0
+FIXD.US,D,20260115,000000,44.6,44.71,44.48,44.485,609568,0
+FIXD.US,D,20260116,000000,44.5,44.5,44.3901,44.405,252199,0
+FIXD.US,D,20260120,000000,44.25,44.2682,43.5827,44.21,456519,0
+FIXD.US,D,20260121,000000,44.12,44.1897,44.06,44.175,418502,0
+FIXD.US,D,20260122,000000,44.21,44.23,44.0483,44.2,606401,0
+FIXD.US,D,20260123,000000,44.23,44.27,43.97,44.2585,258102,0
+FIXD.US,D,20260126,000000,44.33,44.3423,44.28,44.29,529409,0
+FIXD.US,D,20260127,000000,44.32,44.33,44.235,44.2457,270044,0
+FIXD.US,D,20260128,000000,44.26,44.44,44.0601,44.23,273408,0
+FIXD.US,D,20260129,000000,44.23,44.3,44.1601,44.3,424677,0
+FIXD.US,D,20260130,000000,44.28,44.3882,44.22,44.25,265926,0
+FIXD.US,D,20260202,000000,44.25,44.2799,44.188,44.22,406890,0
+FIXD.US,D,20260203,000000,44.14,44.25,44.14,44.23,507964,0
+FIXD.US,D,20260204,000000,44.27,44.322333,44.08,44.15,590555,0
+FIXD.US,D,20260205,000000,44.23,44.365,44.19,44.34,398306,0
+FIXD.US,D,20260206,000000,44.38,44.41,44.3,44.38,316242,0
+FIXD.US,D,20260209,000000,44.31,44.41,44.3001,44.38,303417,0
+FIXD.US,D,20260210,000000,44.46,44.5697,44.46,44.55,421440,0
+FIXD.US,D,20260211,000000,44.45,44.5358,44.425,44.43,368225,0
+FIXD.US,D,20260212,000000,44.53,44.66,44.5152,44.645,209001,0
+FIXD.US,D,20260213,000000,44.76,44.7974,44.74,44.79,250618,0
+FIXD.US,D,20260217,000000,44.79,44.81,44.75,44.79,248523,0
+FIXD.US,D,20260218,000000,44.78,44.7999,44.73,44.76,277132,0
diff --git a/daily/us/nasdaq etfs/fln.us.txt b/daily/us/nasdaq etfs/fln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4285a3fc54a53090d3c254ebfd957b07b8aa22b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/fln.us.txt	
@@ -0,0 +1,3361 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLN.US,D,20110503,000000,20.8561,20.8561,20.5346,20.5346,586.3618649351,0
+FLN.US,D,20110506,000000,20.5605,20.5605,20.5346,20.5346,929.19019238379,0
+FLN.US,D,20110509,000000,20.4706,20.4706,20.4706,20.4706,144.23874752414,0
+FLN.US,D,20110510,000000,20.7193,20.7193,20.3979,20.5749,42680.03635073,0
+FLN.US,D,20110511,000000,20.526,20.526,20.2219,20.2219,293.70353662525,0
+FLN.US,D,20110516,000000,20.174,20.3443,20.174,20.3108,2837.7405762902,0
+FLN.US,D,20110517,000000,20.0907,20.0907,20.0907,20.0907,437.94228414939,0
+FLN.US,D,20110518,000000,20.4189,20.4189,20.4189,20.4189,3988.5149315372,0
+FLN.US,D,20110519,000000,20.4046,20.483,20.4046,20.483,4103.4878462303,0
+FLN.US,D,20110520,000000,20.3863,20.4332,20.3863,20.4189,875.88456829878,0
+FLN.US,D,20110523,000000,20.0084,20.0764,19.9147,20.0764,7178.4907101146,0
+FLN.US,D,20110526,000000,20.5471,20.5749,20.5471,20.5749,819.4433192676,0
+FLN.US,D,20110527,000000,20.637,20.7805,20.6006,20.7471,8558.1656864325,0
+FLN.US,D,20110531,000000,21.0666,21.0666,21.0666,21.0666,239.35270422485,0
+FLN.US,D,20110601,000000,20.6849,20.7556,20.6849,20.7556,3221.3320280392,0
+FLN.US,D,20110602,000000,20.8705,20.9308,20.8705,20.9031,3372.8872337711,0
+FLN.US,D,20110603,000000,21.3326,21.3326,21.2503,21.2503,1061.9316484386,0
+FLN.US,D,20110607,000000,21.08,21.08,21.0599,21.0599,623.98936428923,0
+FLN.US,D,20110609,000000,20.7193,20.7193,20.7136,20.7136,337.60228587173,0
+FLN.US,D,20110615,000000,20.2879,20.3252,20.2879,20.2879,503.79040801911,0
+FLN.US,D,20110616,000000,20.084,20.1261,20.084,20.1261,339.69270250251,0
+FLN.US,D,20110617,000000,20.0764,20.0907,19.7167,19.7167,9209.3304669219,0
+FLN.US,D,20110623,000000,19.6592,19.8314,19.6095,19.8238,1316.9624773944,0
+FLN.US,D,20110624,000000,19.9204,19.9204,19.909,19.909,1904.3695506448,0
+FLN.US,D,20110628,000000,20.084,20.2285,20.084,20.2285,619.80853102766,0
+FLN.US,D,20110630,000000,20.6006,20.7318,20.6006,20.7318,880.06540156035,0
+FLN.US,D,20110701,000000,20.9997,20.9997,20.9997,20.9997,144.23874752414,0
+FLN.US,D,20110705,000000,20.9575,20.9575,20.9575,20.9575,266.52812042505,0
+FLN.US,D,20110708,000000,20.393,20.4409,20.393,20.4409,437.94228414939,0
+FLN.US,D,20110711,000000,20.0764,20.084,20.0304,20.0304,1881.3749677062,0
+FLN.US,D,20110712,000000,19.9893,19.9893,19.9539,19.9539,4977.2819978983,0
+FLN.US,D,20110713,000000,20.0228,20.3252,20.0228,20.1396,1123.5989390468,0
+FLN.US,D,20110718,000000,20.0151,20.0151,19.8448,19.9319,7620.6138275256,0
+FLN.US,D,20110719,000000,19.909,19.909,19.909,19.909,253.98562064034,0
+FLN.US,D,20110720,000000,20.0764,20.1127,20.0764,20.1127,2974.6628656066,0
+FLN.US,D,20110721,000000,20.3653,20.5002,20.3653,20.4878,8703.449642272,0
+FLN.US,D,20110722,000000,20.4332,20.6006,20.4332,20.6006,2054.8795480613,0
+FLN.US,D,20110725,000000,20.4332,20.4878,20.4332,20.4706,1316.9624773944,0
+FLN.US,D,20110726,000000,20.5949,20.5949,20.5949,20.5949,144.23874752414,0
+FLN.US,D,20110727,000000,20.2706,20.2706,19.7501,19.8793,61279.518323137,0
+FLN.US,D,20110728,000000,20.1127,20.24,20.0563,20.2285,5976.5011474134,0
+FLN.US,D,20110801,000000,20.0228,20.1883,20.0228,20.1549,6921.3694645281,0
+FLN.US,D,20110802,000000,19.8151,19.8151,19.8151,19.8151,144.23874752414,0
+FLN.US,D,20110803,000000,19.4775,19.4775,19.2058,19.2718,437.94228414939,0
+FLN.US,D,20110804,000000,19.1024,19.1024,18.339,18.4136,7235.9771674612,0
+FLN.US,D,20110805,000000,18.3983,18.7273,17.6022,17.94,6435.3475978707,0
+FLN.US,D,20110808,000000,17.054,17.1784,13.0433,13.0433,2638.1057880503,0
+FLN.US,D,20110809,000000,18.8843,25.7337,16.6311,18.0251,3809.7843096051,0
+FLN.US,D,20110810,000000,17.2262,17.5592,17.009,17.4635,4527.8424222796,0
+FLN.US,D,20110812,000000,18.27,18.27,18.1811,18.1811,1143.4578970392,0
+FLN.US,D,20110815,000000,18.735,18.735,18.6049,18.6183,787.04186149043,0
+FLN.US,D,20110818,000000,18.118,18.118,18.118,18.118,218.448537917,0
+FLN.US,D,20110819,000000,18.1811,18.2978,18.1811,18.2978,528.87540758853,0
+FLN.US,D,20110824,000000,18.3035,18.4193,18.2567,18.4193,880.06540156035,0
+FLN.US,D,20110829,000000,18.7273,18.7273,18.7273,18.7273,288.47749504829,0
+FLN.US,D,20110831,000000,19.3349,19.3349,19.2661,19.2661,10699.797524671,0
+FLN.US,D,20110909,000000,18.0768,18.1131,18.0768,18.1131,437.94228414939,0
+FLN.US,D,20110912,000000,17.7362,17.7362,17.7362,17.7362,1464.3368498647,0
+FLN.US,D,20110919,000000,17.254,17.254,17.2396,17.2396,1759.0855948053,0
+FLN.US,D,20110921,000000,17.0884,17.1573,17.0626,17.0626,1172.7237298702,0
+FLN.US,D,20110922,000000,15.6849,15.8667,15.6849,15.793,1024.3041490845,0
+FLN.US,D,20110923,000000,15.4209,15.4266,15.2821,15.2821,4870.6707497283,0
+FLN.US,D,20110928,000000,16.0064,16.4427,16.0064,16.3594,2935.9901579371,0
+FLN.US,D,20110929,000000,15.9681,16.236,15.7853,15.7853,5861.5282327203,0
+FLN.US,D,20110930,000000,15.2457,15.2457,15.2457,15.2457,615.62769776609,0
+FLN.US,D,20111004,000000,14.7922,14.8258,14.7922,14.8258,929.19019238379,0
+FLN.US,D,20111006,000000,16.2733,16.2925,15.9776,15.9776,1721.4580954512,0
+FLN.US,D,20111007,000000,16.3862,16.4972,16.3862,16.4972,586.3618649351,0
+FLN.US,D,20111010,000000,16.678,16.7411,16.678,16.7411,2341.2666264788,0
+FLN.US,D,20111011,000000,16.5097,16.5097,16.5097,16.5097,144.23874752414,0
+FLN.US,D,20111019,000000,16.7843,16.9267,16.7843,16.7843,1024.3041490845,0
+FLN.US,D,20111020,000000,16.3718,16.3718,16.3106,16.3106,1752.814344913,0
+FLN.US,D,20111024,000000,16.9201,16.9201,16.9201,16.9201,144.23874752414,0
+FLN.US,D,20111026,000000,17.0483,17.0626,17.0291,17.0626,2220.0224618933,0
+FLN.US,D,20111027,000000,17.9888,18.0184,17.9888,18.0184,528.87540758853,0
+FLN.US,D,20111101,000000,17.3219,17.3219,17.3219,17.3219,144.23874752414,0
+FLN.US,D,20111103,000000,17.6969,17.7974,17.6969,17.7974,731.64582077464,0
+FLN.US,D,20111104,000000,17.3669,17.5592,17.3669,17.5104,1904.3695506448,0
+FLN.US,D,20111108,000000,17.9888,18.0117,17.8816,17.8816,2787.5705771514,0
+FLN.US,D,20111109,000000,17.4932,17.5238,16.7938,16.7938,4593.6905461493,0
+FLN.US,D,20111111,000000,17.6568,17.7018,17.3669,17.6348,49232.447279926,0
+FLN.US,D,20111114,000000,17.3612,17.3612,17.3028,17.3612,5364.0090745935,0
+FLN.US,D,20111116,000000,17.4932,17.7142,17.4176,17.6281,1316.9624773944,0
+FLN.US,D,20111117,000000,17.1239,17.1239,17.0626,17.0626,880.06540156035,0
+FLN.US,D,20111121,000000,16.789,16.789,16.5097,16.5097,5743.4196930809,0
+FLN.US,D,20111122,000000,16.3718,16.3718,16.2791,16.3049,1464.3368498647,0
+FLN.US,D,20111123,000000,15.7853,15.8963,15.7853,15.8189,2054.8795480613,0
+FLN.US,D,20111128,000000,16.3718,16.3718,16.3527,16.3527,804.8104028521,0
+FLN.US,D,20111129,000000,16.3049,16.5039,16.3049,16.5039,903.05998449898,0
+FLN.US,D,20111130,000000,17.4262,17.4262,17.3439,17.3487,1330.5501854945,0
+FLN.US,D,20111201,000000,17.5458,17.5458,17.5458,17.5458,880.06540156035,0
+FLN.US,D,20111202,000000,17.5668,17.5668,17.0626,17.0626,1024.3041490845,0
+FLN.US,D,20111206,000000,17.5735,17.5735,17.5735,17.5735,586.3618649351,0
+FLN.US,D,20111207,000000,17.7295,17.7295,17.6281,17.6281,1113.1468558928,0
+FLN.US,D,20111208,000000,17.4262,17.4262,17.0234,17.1573,4972.0559563214,0
+FLN.US,D,20111209,000000,17.3372,17.3755,17.3372,17.3755,731.64582077464,0
+FLN.US,D,20111212,000000,17.2205,17.2683,16.8503,16.879,5713.1086519345,0
+FLN.US,D,20111213,000000,17.1019,17.1019,16.6436,16.6436,1316.9624773944,0
+FLN.US,D,20111214,000000,16.789,16.789,16.6436,16.6436,1950.3587165221,0
+FLN.US,D,20111216,000000,16.8215,16.8215,16.8215,16.8215,437.94228414939,0
+FLN.US,D,20111220,000000,17.0147,17.3946,17.009,17.3946,3665.5455620809,0
+FLN.US,D,20111221,000000,16.3776,16.4484,16.3776,16.4484,504.8356163345,0
+FLN.US,D,20111222,000000,16.5384,16.5384,16.4714,16.5097,2632.8797464733,0
+FLN.US,D,20111223,000000,16.8071,16.8071,16.8071,16.8071,144.23874752414,0
+FLN.US,D,20111227,000000,16.7613,16.7766,16.7613,16.7766,1972.3080911453,0
+FLN.US,D,20111229,000000,16.6034,17.009,16.5641,16.5641,7036.3423792212,0
+FLN.US,D,20120104,000000,17.0952,17.0952,17.0952,17.0952,437.94228414939,0
+FLN.US,D,20120105,000000,17.1717,17.1717,17.0952,17.1506,2214.7964203164,0
+FLN.US,D,20120109,000000,17.166,17.166,17.166,17.166,3658.2291038732,0
+FLN.US,D,20120110,000000,17.6348,17.6348,17.4865,17.4865,5799.8609421121,0
+FLN.US,D,20120111,000000,17.4779,17.5324,17.4779,17.5324,2286.9157940784,0
+FLN.US,D,20120113,000000,17.2329,17.5008,17.2329,17.4578,2491.7766238953,0
+FLN.US,D,20120117,000000,17.9687,17.9687,17.4635,17.4635,4127.5276374844,0
+FLN.US,D,20120123,000000,18.2767,18.3313,18.0519,18.0519,4726.4320022042,0
+FLN.US,D,20120124,000000,18.0701,18.0768,18.0701,18.0768,1103.7399810543,0
+FLN.US,D,20120125,000000,18.1332,18.1332,18.1332,18.1332,28455.796386557,0
+FLN.US,D,20120126,000000,18.4557,18.4757,18.36,18.383,2765.6212025281,0
+FLN.US,D,20120131,000000,18.3323,18.5217,18.3323,18.4806,2884.7749504829,0
+FLN.US,D,20120201,000000,18.9168,19.0603,18.6432,19.0603,27161.828492101,0
+FLN.US,D,20120202,000000,19.3072,19.3072,18.912,19.2661,2487.5957906338,0
+FLN.US,D,20120203,000000,19.0555,19.3492,19.0555,19.3492,812.12686105985,0
+FLN.US,D,20120206,000000,19.3492,19.3492,19.3492,19.3492,293.70353662525,0
+FLN.US,D,20120207,000000,19.4028,19.4028,19.3942,19.3942,2435.3353748642,0
+FLN.US,D,20120208,000000,19.5798,19.5798,19.1713,19.1713,952.18477532242,0
+FLN.US,D,20120209,000000,19.1713,19.444,19.1713,19.3694,2970.482032345,0
+FLN.US,D,20120213,000000,19.2182,19.5109,19.2182,19.4688,3817.1007678128,0
+FLN.US,D,20120214,000000,19.3885,19.4621,19.3885,19.4621,772.40894507494,0
+FLN.US,D,20120215,000000,19.7023,19.7348,19.6008,19.6133,4824.6815838511,0
+FLN.US,D,20120216,000000,19.3349,19.9147,19.3349,19.9023,1575.1289312963,0
+FLN.US,D,20120217,000000,19.996,20.1127,19.777,19.777,814.21727769063,0
+FLN.US,D,20120221,000000,19.798,19.973,19.798,19.973,444.21353404175,0
+FLN.US,D,20120222,000000,19.9893,20.0467,19.8888,19.8946,5205.1374106539,0
+FLN.US,D,20120223,000000,19.9396,19.9396,19.6507,19.7654,2518.9520400955,0
+FLN.US,D,20120224,000000,19.9271,19.9616,19.9271,19.9616,2638.1057880503,0
+FLN.US,D,20120301,000000,20.1051,20.1396,19.9453,19.9453,586.3618649351,0
+FLN.US,D,20120302,000000,20.2543,20.2543,20.0037,20.063,4389.8749246478,0
+FLN.US,D,20120305,000000,20.1396,20.1396,19.9453,20.1051,1205.1251876474,0
+FLN.US,D,20120307,000000,19.5186,19.5186,19.5186,19.5186,293.70353662525,0
+FLN.US,D,20120308,000000,19.5655,19.7855,19.5655,19.7855,293.70353662525,0
+FLN.US,D,20120309,000000,19.6133,19.6133,19.5511,19.5511,1035.8014405538,0
+FLN.US,D,20120312,000000,19.1713,19.2661,19.1713,19.2661,747.32394550552,0
+FLN.US,D,20120314,000000,19.7501,19.798,19.6363,19.6363,1688.0114293586,0
+FLN.US,D,20120315,000000,19.5942,19.7855,19.5942,19.7855,1391.1722677872,0
+FLN.US,D,20120316,000000,19.8371,19.8736,19.7167,19.7167,6087.293228845,0
+FLN.US,D,20120320,000000,19.4219,19.4841,19.4219,19.4841,3957.1586820754,0
+FLN.US,D,20120322,000000,19.4364,19.4364,19.2239,19.3761,5137.1988701534,0
+FLN.US,D,20120323,000000,19.5186,19.5186,19.5186,19.5186,652.20998880482,0
+FLN.US,D,20120326,000000,19.7291,19.8736,19.6745,19.8659,13812.42788791,0
+FLN.US,D,20120327,000000,19.798,19.8114,19.7109,19.8114,4326.1172174089,0
+FLN.US,D,20120328,000000,19.4545,19.5358,19.3885,19.5358,6303.6513501312,0
+FLN.US,D,20120329,000000,19.1646,19.1646,19.1646,19.1646,162.00728888581,0
+FLN.US,D,20120330,000000,19.4287,19.4287,19.4219,19.4219,437.94228414939,0
+FLN.US,D,20120402,000000,19.6965,19.6965,19.6965,19.6965,253.98562064034,0
+FLN.US,D,20120403,000000,19.7855,19.7855,19.7654,19.7654,1128.8249806237,0
+FLN.US,D,20120404,000000,19.666,19.666,19.5311,19.5311,586.3618649351,0
+FLN.US,D,20120405,000000,19.5875,19.5875,19.5875,19.5875,586.3618649351,0
+FLN.US,D,20120409,000000,19.6592,19.6592,19.6592,19.6592,1316.9624773944,0
+FLN.US,D,20120410,000000,19.4152,19.4152,19.1445,19.1445,5454.9421980326,0
+FLN.US,D,20120413,000000,18.9579,18.9579,18.8087,18.8087,906.19560944516,0
+FLN.US,D,20120416,000000,19.0211,19.0211,18.6977,18.7867,1856.2899681368,0
+FLN.US,D,20120417,000000,19.0068,19.0948,18.9579,19.0211,1904.3695506448,0
+FLN.US,D,20120418,000000,18.7809,18.9245,18.7809,18.9245,1181.0853963933,0
+FLN.US,D,20120419,000000,18.7752,18.7752,18.7752,18.7752,309.38166135613,0
+FLN.US,D,20120420,000000,19.0737,19.0737,18.9388,18.9512,10589.00544324,0
+FLN.US,D,20120423,000000,18.5982,18.5982,18.5475,18.5475,1024.3041490845,0
+FLN.US,D,20120424,000000,18.7676,18.7809,18.7609,18.7809,1904.3695506448,0
+FLN.US,D,20120425,000000,18.735,18.735,18.5551,18.5637,3711.5347279582,0
+FLN.US,D,20120426,000000,18.5637,18.5982,18.5637,18.5982,352.23520228722,0
+FLN.US,D,20120427,000000,18.9991,19.1369,18.9245,18.9512,7819.2034074501,0
+FLN.US,D,20120430,000000,19.1416,19.1416,18.8173,18.8173,8062.7369449365,0
+FLN.US,D,20120502,000000,18.9991,18.9991,18.9991,18.9991,615.62769776609,0
+FLN.US,D,20120503,000000,18.8766,18.8766,18.8766,18.8766,628.1701975508,0
+FLN.US,D,20120504,000000,18.9245,18.9245,18.6374,18.6566,2260.7855861936,0
+FLN.US,D,20120508,000000,18.3533,18.3533,18.2844,18.2844,3624.7824377806,0
+FLN.US,D,20120509,000000,18.14,18.2567,18.0768,18.2567,14487.632459654,0
+FLN.US,D,20120510,000000,18.1811,18.1811,18.1007,18.1007,1672.3333046277,0
+FLN.US,D,20120511,000000,18.1687,18.1687,18.0251,18.118,1613.8016389658,0
+FLN.US,D,20120514,000000,17.7362,17.7362,17.4376,17.4702,7044.7040457444,0
+FLN.US,D,20120515,000000,16.9114,16.9114,16.9114,16.9114,1587.671431081,0
+FLN.US,D,20120516,000000,16.7938,16.7938,16.7938,16.7938,731.64582077464,0
+FLN.US,D,20120517,000000,16.5164,16.5164,16.4972,16.5097,1288.7418528788,0
+FLN.US,D,20120518,000000,16.3527,16.3718,16.2226,16.2226,8044.9684035749,0
+FLN.US,D,20120521,000000,16.1691,16.3106,16.1691,16.3106,16776.638670363,0
+FLN.US,D,20120522,000000,16.4427,16.4427,16.413,16.413,437.94228414939,0
+FLN.US,D,20120524,000000,15.9116,15.9116,15.9116,15.9116,144.23874752414,0
+FLN.US,D,20120529,000000,16.3479,16.3594,16.1815,16.1815,586.3618649351,0
+FLN.US,D,20120531,000000,15.8322,15.9059,15.7912,15.882,2504.3191236801,0
+FLN.US,D,20120601,000000,15.7289,15.793,15.5826,15.6993,921.87373417605,0
+FLN.US,D,20120604,000000,15.6227,15.6227,15.5539,15.5749,1070.2933149618,0
+FLN.US,D,20120605,000000,15.6926,15.7337,15.6505,15.6505,880.06540156035,0
+FLN.US,D,20120606,000000,15.8466,15.925,15.8236,15.925,1934.6805917912,0
+FLN.US,D,20120607,000000,16.1499,16.1566,16.1499,16.1566,1031.6206072922,0
+FLN.US,D,20120612,000000,15.9988,15.9988,15.8801,15.8801,474.52457518812,0
+FLN.US,D,20120614,000000,15.993,15.993,15.993,15.993,272.7993703174,0
+FLN.US,D,20120615,000000,16.2618,16.3097,16.1633,16.2073,12195.490623998,0
+FLN.US,D,20120618,000000,16.2925,16.2972,16.2733,16.2733,1024.3041490845,0
+FLN.US,D,20120619,000000,16.5097,16.5097,16.4895,16.4895,293.70353662525,0
+FLN.US,D,20120620,000000,16.6933,16.6933,16.6723,16.6723,364.77770207193,0
+FLN.US,D,20120622,000000,16.1422,16.1422,16.1422,16.1422,283.25145347132,0
+FLN.US,D,20120625,000000,16.0169,16.0169,16.0169,16.0169,355.3708272334,0
+FLN.US,D,20120626,000000,16.0121,16.0121,15.9318,15.9643,5621.13032018,0
+FLN.US,D,20120627,000000,16.0341,16.0341,16.0341,16.0341,995.03831625351,0
+FLN.US,D,20120629,000000,16.6704,16.8024,16.6493,16.8024,2994.5218235991,0
+FLN.US,D,20120702,000000,17.1181,17.1181,17.1181,17.1181,141.10312257797,0
+FLN.US,D,20120705,000000,16.9909,17.1669,16.9909,17.1669,417.03811784154,0
+FLN.US,D,20120712,000000,16.5977,16.5977,16.5977,16.5977,1422.528517249,0
+FLN.US,D,20120716,000000,16.8206,16.8206,16.6733,16.6895,2706.0443285508,0
+FLN.US,D,20120717,000000,16.9421,16.9851,16.9421,16.9851,1201.9895627012,0
+FLN.US,D,20120719,000000,17.1249,17.1249,17.0129,17.0206,1341.0022686484,0
+FLN.US,D,20120723,000000,16.4512,16.5699,16.4512,16.5699,2291.09662734,0
+FLN.US,D,20120724,000000,16.1795,16.1795,16.1795,16.1795,141.10312257797,0
+FLN.US,D,20120725,000000,16.4465,16.4465,16.4465,16.4465,911.42165102212,0
+FLN.US,D,20120726,000000,16.7986,16.7986,16.7986,16.7986,606.22082292756,0
+FLN.US,D,20120727,000000,17.3219,17.3219,17.3219,17.3219,428.53540931086,0
+FLN.US,D,20120801,000000,17.0837,17.1736,17.0837,17.1736,1068.202898331,0
+FLN.US,D,20120802,000000,16.7986,16.7986,16.7986,16.7986,569.63853188883,0
+FLN.US,D,20120803,000000,17.2377,17.2377,17.2377,17.2377,803.76519453671,0
+FLN.US,D,20120806,000000,17.5448,17.5448,17.5448,17.5448,141.10312257797,0
+FLN.US,D,20120807,000000,17.3765,17.3765,17.3765,17.3765,146.32916415493,0
+FLN.US,D,20120809,000000,17.5315,17.5315,17.4826,17.5315,3642.5509791423,0
+FLN.US,D,20120810,000000,17.3305,17.3305,17.3305,17.3305,337.60228587173,0
+FLN.US,D,20120814,000000,17.6788,17.6788,17.6788,17.6788,141.10312257797,0
+FLN.US,D,20120815,000000,17.2664,17.4042,17.2664,17.4042,2054.8795480613,0
+FLN.US,D,20120820,000000,17.3085,17.4759,17.3085,17.4501,7872.5090315351,0
+FLN.US,D,20120821,000000,17.4922,17.5946,17.4215,17.4549,8746.3031832031,0
+FLN.US,D,20120822,000000,17.6032,17.7055,17.3908,17.7055,2059.0603813229,0
+FLN.US,D,20120823,000000,17.3496,17.3496,17.3496,17.3496,450.4847839341,0
+FLN.US,D,20120824,000000,17.3085,17.4128,17.3085,17.3621,3188.930570262,0
+FLN.US,D,20120828,000000,17.4128,17.4128,17.4128,17.4128,141.10312257797,0
+FLN.US,D,20120829,000000,16.9296,16.9296,16.9296,16.9296,497.51915812675,0
+FLN.US,D,20120831,000000,17.2636,17.2636,16.9947,16.9947,1018.0328991921,0
+FLN.US,D,20120904,000000,16.9947,16.9947,16.9334,16.9334,338.64749418712,0
+FLN.US,D,20120905,000000,17.009,17.0799,17.009,17.0799,851.84477704476,0
+FLN.US,D,20120907,000000,17.7161,17.9419,17.7161,17.9084,2697.6826620276,0
+FLN.US,D,20120910,000000,17.5085,17.6511,17.5085,17.6175,999.21914951508,0
+FLN.US,D,20120911,000000,17.6366,17.6366,17.6366,17.6366,183.95666350905,0
+FLN.US,D,20120912,000000,17.4673,17.5812,17.3553,17.4128,1904.3695506448,0
+FLN.US,D,20120917,000000,17.8252,17.8252,17.8252,17.8252,141.10312257797,0
+FLN.US,D,20120918,000000,17.9161,17.9161,17.9161,17.9161,141.10312257797,0
+FLN.US,D,20120919,000000,17.9304,17.9304,17.8605,17.8605,569.63853188883,0
+FLN.US,D,20120920,000000,17.6568,17.6568,17.6472,17.6568,1856.2899681368,0
+FLN.US,D,20120921,000000,17.8605,17.8605,17.8605,17.8605,283.25145347132,0
+FLN.US,D,20120924,000000,17.7687,17.9161,17.7687,17.9161,4490.2149229255,0
+FLN.US,D,20120925,000000,17.8816,17.8874,17.8749,17.8816,4546.6561719567,0
+FLN.US,D,20120927,000000,17.8175,17.9008,17.8108,17.9008,202444.30819172,0
+FLN.US,D,20120928,000000,17.6511,17.9342,17.6511,17.9342,1028.4849823461,0
+FLN.US,D,20121001,000000,18.1342,18.1495,18.1342,18.1495,4494.3957561871,0
+FLN.US,D,20121002,000000,18.1342,18.1408,18.1342,18.1408,283.25145347132,0
+FLN.US,D,20121003,000000,18.1562,18.1562,18.0758,18.0921,2414.4312085563,0
+FLN.US,D,20121004,000000,18.1265,18.2461,18.1265,18.2461,3646.7318124039,0
+FLN.US,D,20121005,000000,18.3801,18.3801,18.2681,18.2681,564.41249031186,0
+FLN.US,D,20121008,000000,18.3026,18.3456,18.3026,18.3456,1877.1941344446,0
+FLN.US,D,20121010,000000,18.1131,18.1131,17.9084,17.9084,2113.4112137233,0
+FLN.US,D,20121011,000000,18.2681,18.2681,18.2681,18.2681,567.54811525804,0
+FLN.US,D,20121012,000000,18.2825,18.2825,18.1782,18.1782,1362.9516432716,0
+FLN.US,D,20121015,000000,18.3246,18.3246,18.3246,18.3246,141.10312257797,0
+FLN.US,D,20121016,000000,18.5064,18.5064,18.2911,18.4719,3647.7770207193,0
+FLN.US,D,20121017,000000,18.5924,18.5924,18.5924,18.5924,616.67290608148,0
+FLN.US,D,20121018,000000,18.5284,18.5341,18.361,18.5341,2914.0407833138,0
+FLN.US,D,20121019,000000,18.4174,18.4174,18.1782,18.1782,1467.4724748108,0
+FLN.US,D,20121022,000000,18.2968,18.2968,18.2604,18.2604,1419.3928923028,0
+FLN.US,D,20121025,000000,18.1074,18.1074,18.0567,18.0567,988.76706636116,0
+FLN.US,D,20121026,000000,18.0452,18.0452,18.0452,18.0452,567.54811525804,0
+FLN.US,D,20121031,000000,18.0165,18.0165,17.9505,17.9505,1564.6768481423,0
+FLN.US,D,20121101,000000,18.0921,18.0921,18.0921,18.0921,426.44499268008,0
+FLN.US,D,20121102,000000,18.1408,18.1408,18.051,18.0844,1139.2770637777,0
+FLN.US,D,20121105,000000,17.9371,18.0701,17.9371,18.0701,850.79956872937,0
+FLN.US,D,20121106,000000,18.1188,18.1188,18.1188,18.1188,141.10312257797,0
+FLN.US,D,20121107,000000,17.9505,17.9993,17.8462,17.9859,3948.7970155523,0
+FLN.US,D,20121108,000000,18.0624,18.0624,17.6931,17.7611,2380.9845424638,0
+FLN.US,D,20121109,000000,17.7324,17.7687,17.5841,17.5841,2607.7947469039,0
+FLN.US,D,20121112,000000,17.5918,17.6271,17.5075,17.5486,142182.82276777,0
+FLN.US,D,20121113,000000,17.5132,17.6003,17.5075,17.5486,2089.3714224693,0
+FLN.US,D,20121114,000000,17.4587,17.5553,17.341,17.341,917.69290091448,0
+FLN.US,D,20121115,000000,17.341,17.341,17.2769,17.2769,2296.322668917,0
+FLN.US,D,20121116,000000,17.4176,17.4176,16.9947,17.2339,3267.3211939165,0
+FLN.US,D,20121119,000000,17.6003,17.6003,17.4329,17.5841,2807.4295351438,0
+FLN.US,D,20121120,000000,17.5783,17.5841,17.5132,17.5841,2318.2720435402,0
+FLN.US,D,20121121,000000,17.5132,17.5132,17.341,17.4262,3148.1674459617,0
+FLN.US,D,20121123,000000,17.9084,17.9084,17.7238,17.7611,2163.5812128621,0
+FLN.US,D,20121126,000000,18.0299,18.0299,17.6214,17.6214,850.79956872937,0
+FLN.US,D,20121127,000000,17.6931,17.7544,17.453,17.6003,19741.894661131,0
+FLN.US,D,20121128,000000,17.5486,17.6835,17.4655,17.5286,2690.3662038199,0
+FLN.US,D,20121129,000000,17.7036,17.7036,17.6835,17.6835,1968.1272578838,0
+FLN.US,D,20121130,000000,17.5668,17.5668,17.5668,17.5668,445.25874235714,0
+FLN.US,D,20121203,000000,17.5716,17.5918,17.5716,17.5918,909.33123439134,0
+FLN.US,D,20121204,000000,17.6749,17.6749,17.409,17.409,3250.5978608702,0
+FLN.US,D,20121205,000000,17.7094,17.7094,17.7094,17.7094,141.10312257797,0
+FLN.US,D,20121207,000000,17.9993,17.9993,17.9993,17.9993,427.49020099547,0
+FLN.US,D,20121210,000000,17.9371,17.9601,17.8462,17.9371,1585.5810144502,0
+FLN.US,D,20121211,000000,18.1562,18.1562,18.1562,18.1562,567.54811525804,0
+FLN.US,D,20121212,000000,18.2117,18.2117,18.2117,18.2117,427.49020099547,0
+FLN.US,D,20121213,000000,18.2251,18.2251,18.1007,18.1265,2847.1474511287,0
+FLN.US,D,20121214,000000,18.184,18.2117,18.184,18.2117,3666.5907703963,0
+FLN.US,D,20121217,000000,18.2117,18.2604,18.2117,18.2604,2665.2812042505,0
+FLN.US,D,20121218,000000,18.3533,18.5341,18.3533,18.5341,1703.6895540895,0
+FLN.US,D,20121219,000000,18.6279,18.6279,18.6279,18.6279,232.0362460171,0
+FLN.US,D,20121220,000000,18.7609,18.7943,18.7609,18.7676,1998.4382990302,0
+FLN.US,D,20121221,000000,18.579,18.5992,18.3944,18.5992,1718.322470505,0
+FLN.US,D,20121226,000000,18.7752,18.7867,18.7331,18.7331,1703.6895540895,0
+FLN.US,D,20121227,000000,18.6069,18.6346,18.6069,18.6346,325.05978608702,0
+FLN.US,D,20121228,000000,18.7943,18.8585,18.7943,18.845,2021.4328819688,0
+FLN.US,D,20121231,000000,18.8403,19.1062,18.7953,19.1062,1850.0187182444,0
+FLN.US,D,20130102,000000,19.2048,19.3732,19.2048,19.3732,1468.5176831262,0
+FLN.US,D,20130103,000000,19.3464,19.3865,19.2737,19.3464,49633.807273036,0
+FLN.US,D,20130104,000000,19.1971,19.3732,19.1971,19.3665,2412.3407919255,0
+FLN.US,D,20130107,000000,19.2669,19.2669,19.2536,19.2536,2133.2701717158,0
+FLN.US,D,20130108,000000,19.0679,19.0679,19.0679,19.0679,2133.2701717158,0
+FLN.US,D,20130109,000000,19.1905,19.2469,19.1685,19.2469,7536.9971622942,0
+FLN.US,D,20130110,000000,19.3263,19.4908,19.3263,19.3388,11041.580643804,0
+FLN.US,D,20130111,000000,19.3091,19.3732,19.2957,19.3732,4445.2709653636,0
+FLN.US,D,20130114,000000,19.2048,19.4144,19.1685,19.4144,9266.8169242685,0
+FLN.US,D,20130115,000000,19.3865,19.4144,19.3732,19.3865,1924.2285086373,0
+FLN.US,D,20130116,000000,19.2737,19.4545,19.2737,19.4497,3314.3555681091,0
+FLN.US,D,20130117,000000,19.3999,19.6248,19.3999,19.5464,4235.1840939698,0
+FLN.US,D,20130118,000000,19.3999,19.5904,19.3923,19.4975,10608.864401232,0
+FLN.US,D,20130122,000000,19.3999,19.6067,19.3999,19.6067,354.325618918,0
+FLN.US,D,20130123,000000,19.643,19.6507,19.576,19.576,1279.3349780402,0
+FLN.US,D,20130124,000000,19.4841,19.6354,19.4841,19.4975,711.78686278219,0
+FLN.US,D,20130125,000000,19.6583,19.6812,19.5119,19.5119,3220.2868197238,0
+FLN.US,D,20130128,000000,19.4621,19.6133,19.4364,19.5061,3102.1782800845,0
+FLN.US,D,20130129,000000,19.7741,19.8879,19.6812,19.7674,2521.0424567263,0
+FLN.US,D,20130130,000000,19.6975,19.6975,19.6975,19.6975,1419.3928923028,0
+FLN.US,D,20130131,000000,19.8554,19.8554,19.8554,19.8554,141.10312257797,0
+FLN.US,D,20130201,000000,20.0516,20.0516,20.0516,20.0516,315.65291124849,0
+FLN.US,D,20130204,000000,19.864,19.8879,19.73,19.8879,2445.7874580181,0
+FLN.US,D,20130205,000000,20.0563,20.0563,19.9329,19.976,850.79956872937,0
+FLN.US,D,20130206,000000,19.9473,19.9693,19.9405,19.9693,1444.4778918722,0
+FLN.US,D,20130207,000000,19.6583,19.8717,19.6583,19.8717,1204.079979332,0
+FLN.US,D,20130208,000000,19.6507,19.7741,19.6248,19.7741,5998.4505220367,0
+FLN.US,D,20130211,000000,19.7741,19.7741,19.5397,19.643,1775.8089278516,0
+FLN.US,D,20130212,000000,19.6975,19.7176,19.6248,19.7176,1544.8178901499,0
+FLN.US,D,20130213,000000,19.7367,19.8793,19.6898,19.8027,20067.999655533,0
+FLN.US,D,20130214,000000,19.7951,19.8506,19.7674,19.8075,40846.740965533,0
+FLN.US,D,20130215,000000,19.7109,19.7884,19.666,19.7454,9053.5944279285,0
+FLN.US,D,20130219,000000,19.8563,19.8563,19.842,19.842,283.25145347132,0
+FLN.US,D,20130220,000000,19.8133,19.8793,19.3388,19.4975,1467.4724748108,0
+FLN.US,D,20130221,000000,19.1761,19.3388,19.1282,19.3388,1154.9551885085,0
+FLN.US,D,20130222,000000,19.3464,19.3464,19.2536,19.3091,1861.5160097138,0
+FLN.US,D,20130225,000000,19.5397,19.5607,19.4364,19.4545,2930.7641163601,0
+FLN.US,D,20130226,000000,19.2813,19.444,19.2813,19.444,850.79956872937,0
+FLN.US,D,20130227,000000,19.6133,19.6248,19.6133,19.6181,1801.9391357364,0
+FLN.US,D,20130228,000000,19.6008,19.8277,19.6008,19.8277,1850.0187182444,0
+FLN.US,D,20130301,000000,19.6295,19.7205,19.6295,19.7205,427.49020099547,0
+FLN.US,D,20130304,000000,19.73,19.73,19.73,19.73,283.25145347132,0
+FLN.US,D,20130305,000000,19.8927,19.8927,19.8927,19.8927,711.78686278219,0
+FLN.US,D,20130306,000000,19.9903,20.0611,19.8783,19.9386,9412.100880108,0
+FLN.US,D,20130308,000000,20.0104,20.2496,20.0104,20.2447,3525.4876478184,0
+FLN.US,D,20130311,000000,20.2496,20.2496,20.2496,20.2496,2326.6337100634,0
+FLN.US,D,20130312,000000,20.2496,20.2496,20.1759,20.1759,3018.5616148531,0
+FLN.US,D,20130313,000000,20.1396,20.3433,20.1396,20.2017,6538.8232210945,0
+FLN.US,D,20130314,000000,20.1396,20.1396,19.9473,20.1117,3413.6503580714,0
+FLN.US,D,20130315,000000,20.0506,20.0611,19.8334,19.8927,3749.1622273123,0
+FLN.US,D,20130318,000000,19.5244,19.7951,19.5244,19.7884,1876.1489261293,0
+FLN.US,D,20130319,000000,19.8066,19.8066,19.5664,19.6028,1482.1053912263,0
+FLN.US,D,20130320,000000,19.5301,19.6411,19.5301,19.6411,726.41977919768,0
+FLN.US,D,20130321,000000,19.4937,19.5301,19.3761,19.3761,27102.251618123,0
+FLN.US,D,20130322,000000,19.4525,19.4525,19.3282,19.3761,1697.4183041972,0
+FLN.US,D,20130325,000000,19.3052,19.3282,19.2076,19.3282,3032.1493229532,0
+FLN.US,D,20130326,000000,19.3052,19.3847,19.2268,19.3483,11636.304175263,0
+FLN.US,D,20130327,000000,19.4584,19.5167,19.4038,19.4525,5380.7324076398,0
+FLN.US,D,20130328,000000,19.4737,19.5301,19.466,19.5301,18642.335513338,0
+FLN.US,D,20130401,000000,19.4812,19.4812,19.1933,19.2689,16104.569723565,0
+FLN.US,D,20130402,000000,19.2938,19.3483,19.156,19.1847,52059.735773062,0
+FLN.US,D,20130403,000000,19.0459,19.2191,19.0459,19.156,2921.3572415216,0
+FLN.US,D,20130405,000000,19.0383,19.0383,19.0383,19.0383,565.45769862726,0
+FLN.US,D,20130408,000000,19.3052,19.333,19.3052,19.333,780.77061159808,0
+FLN.US,D,20130409,000000,19.5234,19.7568,19.5234,19.7205,4336.5693005628,0
+FLN.US,D,20130410,000000,19.9626,19.9626,19.8123,19.8123,2832.5145347132,0
+FLN.US,D,20130411,000000,19.7501,19.7501,19.7338,19.7338,2267.056836086,0
+FLN.US,D,20130412,000000,19.5511,19.6114,19.5511,19.6114,616.67290608148,0
+FLN.US,D,20130415,000000,18.9866,19.0459,18.9866,18.9866,2189.711420747,0
+FLN.US,D,20130416,000000,19.0383,19.0383,19.0306,19.0306,426.44499268008,0
+FLN.US,D,20130417,000000,18.845,18.9235,18.845,18.9235,1847.9283016137,0
+FLN.US,D,20130418,000000,18.6403,18.8116,18.6403,18.7953,1274.1089364633,0
+FLN.US,D,20130419,000000,18.89,19.0383,18.8594,19.0383,750.4595704517,0
+FLN.US,D,20130422,000000,19.0383,19.0383,19.0383,19.0383,282.20624515593,0
+FLN.US,D,20130425,000000,19.333,19.4584,19.2498,19.3052,11506.698344154,0
+FLN.US,D,20130426,000000,19.2938,19.2938,19.1512,19.2938,2529.4041232495,0
+FLN.US,D,20130429,000000,19.2325,19.3052,19.156,19.156,1559.4508065654,0
+FLN.US,D,20130430,000000,19.355,19.3626,19.2191,19.2622,6516.8738464713,0
+FLN.US,D,20130501,000000,19.1512,19.2498,18.8747,19.2498,1219.7581040629,0
+FLN.US,D,20130503,000000,19.4392,19.6028,19.4325,19.5425,7026.9355043827,0
+FLN.US,D,20130506,000000,19.355,19.4172,19.1847,19.4172,3023.78765643,0
+FLN.US,D,20130507,000000,19.3694,19.5875,19.3694,19.5875,1443.4326835568,0
+FLN.US,D,20130509,000000,19.7501,19.7501,19.7501,19.7501,426.44499268008,0
+FLN.US,D,20130513,000000,19.3894,19.3894,19.2622,19.2622,927.09977575301,0
+FLN.US,D,20130514,000000,19.2498,19.466,19.2144,19.466,1857.3351764522,0
+FLN.US,D,20130515,000000,19.4459,19.4459,19.4392,19.4392,2399.7982921408,0
+FLN.US,D,20130516,000000,19.2775,19.2775,19.2775,19.2775,1072.3837315925,0
+FLN.US,D,20130517,000000,19.2938,19.2938,19.2938,19.2938,165.14291383199,0
+FLN.US,D,20130520,000000,19.2938,19.2938,19.2938,19.2938,339.69270250251,0
+FLN.US,D,20130521,000000,18.9713,19.3894,18.9713,19.3894,5648.3057363802,0
+FLN.US,D,20130522,000000,19.2325,19.2325,19.2325,19.2325,556.05082378873,0
+FLN.US,D,20130523,000000,19.0632,19.1847,18.7809,19.0995,23318.597516403,0
+FLN.US,D,20130524,000000,18.9512,19.1311,18.8747,19.0306,4251.907427016,0
+FLN.US,D,20130528,000000,19.0785,19.0785,19.0086,19.0526,3451.2778574255,0
+FLN.US,D,20130529,000000,18.3734,18.3734,18.3734,18.3734,1249.0239368938,0
+FLN.US,D,20130530,000000,18.3523,18.3523,18.2671,18.2671,4239.3649272313,0
+FLN.US,D,20130531,000000,17.9275,18.0069,17.9275,18.0069,709.6964461514,0
+FLN.US,D,20130603,000000,18.1313,18.1313,18.0481,18.0481,1537.5014319421,0
+FLN.US,D,20130604,000000,18.1801,18.1801,18.0069,18.0069,1492.5574743803,0
+FLN.US,D,20130605,000000,18.0442,18.0442,17.9045,17.9485,4556.0630467952,0
+FLN.US,D,20130606,000000,17.6749,17.8252,17.6625,17.7965,5051.4917882912,0
+FLN.US,D,20130607,000000,17.94,17.94,17.7333,17.7333,2730.0841198048,0
+FLN.US,D,20130610,000000,17.5735,17.7275,17.5075,17.5735,3217.1511947776,0
+FLN.US,D,20130611,000000,17.4492,17.4606,17.2616,17.3267,10169.876908767,0
+FLN.US,D,20130612,000000,17.2769,17.2769,17.122,17.122,3820.236392759,0
+FLN.US,D,20130613,000000,17.098,17.5391,17.0923,17.4912,19811.923618262,0
+FLN.US,D,20130614,000000,17.4539,17.4539,17.2989,17.4492,12310.463538691,0
+FLN.US,D,20130617,000000,17.3956,17.4655,17.2215,17.2578,16416.041801553,0
+FLN.US,D,20130618,000000,17.1832,17.2616,17.0817,17.1889,7628.9754940487,0
+FLN.US,D,20130619,000000,17.1526,17.1889,16.835,16.835,4814.2295006971,0
+FLN.US,D,20130620,000000,15.7892,16.0972,15.66,15.7605,119919.88564991,0
+FLN.US,D,20130621,000000,15.7079,16.014,15.5749,15.8036,70207.687753219,0
+FLN.US,D,20130624,000000,15.2027,15.7022,15.2027,15.6753,77246.120549071,0
+FLN.US,D,20130625,000000,15.7892,15.9413,15.6323,15.9193,60214.451049753,0
+FLN.US,D,20130626,000000,16.2274,16.3125,16.1259,16.3125,38747.962668225,0
+FLN.US,D,20130627,000000,16.3575,16.6933,16.3575,16.6503,32312.615070354,0
+FLN.US,D,20130628,000000,16.4665,16.7287,16.3709,16.7287,20269.724860404,0
+FLN.US,D,20130701,000000,16.502,16.9603,16.4072,16.8952,40441.20013916,0
+FLN.US,D,20130702,000000,16.7,16.7067,16.436,16.436,835.12144399848,0
+FLN.US,D,20130703,000000,16.3355,16.4283,16.1776,16.4283,1521.8233072113,0
+FLN.US,D,20130705,000000,16.0312,16.0312,15.9758,15.9758,906.19560944516,0
+FLN.US,D,20130708,000000,16.2427,16.3355,16.1996,16.2274,68748.576944931,0
+FLN.US,D,20130709,000000,16.2791,16.3202,16.1192,16.3202,835.12144399848,0
+FLN.US,D,20130710,000000,16.1776,16.2638,16.1326,16.2638,10317.251281238,0
+FLN.US,D,20130711,000000,16.4665,16.545,16.4665,16.545,279.07062020976,0
+FLN.US,D,20130712,000000,16.3355,16.4665,16.3049,16.4665,5576.1863626181,0
+FLN.US,D,20130715,000000,16.5575,16.6427,16.3996,16.6427,14658.001415062,0
+FLN.US,D,20130716,000000,16.5785,16.7134,16.4283,16.6713,38382.139757837,0
+FLN.US,D,20130717,000000,16.7134,16.8741,16.7134,16.8741,582.18103167353,0
+FLN.US,D,20130718,000000,16.9947,17.0014,16.9392,16.9392,1814.4816355211,0
+FLN.US,D,20130719,000000,17.0253,17.0253,17.0167,17.0167,3067.6864056765,0
+FLN.US,D,20130722,000000,17.0875,17.0875,17.0875,17.0875,1166.4524799779,0
+FLN.US,D,20130723,000000,17.2186,17.3889,17.2186,17.3889,1314.8720607636,0
+FLN.US,D,20130724,000000,17.3525,17.3525,17.0875,17.0875,7951.9448635049,0
+FLN.US,D,20130725,000000,17.1382,17.2817,17.1382,17.2616,1876.1489261293,0
+FLN.US,D,20130726,000000,17.1526,17.1526,17.1526,17.1526,364.77770207193,0
+FLN.US,D,20130729,000000,17.1315,17.1315,17.0377,17.0817,1673.3785129431,0
+FLN.US,D,20130730,000000,16.9239,16.9239,16.8436,16.8511,4041.8205556222,0
+FLN.US,D,20130731,000000,16.7,16.8511,16.6933,16.8511,2390.3914173023,0
+FLN.US,D,20130801,000000,16.9029,17.0942,16.9029,17.0014,181801.44396272,0
+FLN.US,D,20130802,000000,17.2109,17.2109,17.2109,17.2109,418.08332615694,0
+FLN.US,D,20130805,000000,17.053,17.1889,17.053,17.0732,28718.14367372,0
+FLN.US,D,20130806,000000,16.8818,16.9029,16.8741,16.8818,13130.952066274,0
+FLN.US,D,20130808,000000,16.9679,17.4922,16.9679,17.4606,33174.911930553,0
+FLN.US,D,20130809,000000,17.5831,17.6395,17.5831,17.6395,5712.0634436192,0
+FLN.US,D,20130812,000000,17.7754,17.7831,17.7754,17.7831,3938.3449323983,0
+FLN.US,D,20130813,000000,17.3592,17.3745,17.32,17.32,19131.493004941,0
+FLN.US,D,20130814,000000,17.2262,17.276,17.2109,17.276,3905.9434746212,0
+FLN.US,D,20130816,000000,16.8063,16.8063,16.7421,16.7421,565.45769862726,0
+FLN.US,D,20130819,000000,16.4934,16.4934,16.4809,16.4809,1128.8249806237,0
+FLN.US,D,20130820,000000,16.3355,16.5144,16.3355,16.458,80781.015071728,0
+FLN.US,D,20130821,000000,16.2139,16.3049,15.9988,15.9988,50877.605168353,0
+FLN.US,D,20130823,000000,16.436,16.502,16.436,16.502,2198.0730872701,0
+FLN.US,D,20130826,000000,16.6215,16.6215,16.1709,16.2341,51295.68849451,0
+FLN.US,D,20130827,000000,15.882,16.0972,15.8552,15.9471,10225.272949483,0
+FLN.US,D,20130828,000000,15.8389,16.1633,15.8389,16.0676,7667.6482017182,0
+FLN.US,D,20130830,000000,15.8227,16.0436,15.8102,15.9758,35267.418977968,0
+FLN.US,D,20130903,000000,16.0188,16.2504,15.9758,16.0312,37216.732486175,0
+FLN.US,D,20130904,000000,15.9988,16.2982,15.9988,16.2341,3203.5634866775,0
+FLN.US,D,20130906,000000,16.5651,16.9029,16.502,16.9029,8054.3752784134,0
+FLN.US,D,20130909,000000,17.1095,17.2817,17.1095,17.276,32337.700069923,0
+FLN.US,D,20130910,000000,17.4195,17.4922,17.2903,17.4032,129635.09694148,0
+FLN.US,D,20130911,000000,17.2903,17.4492,17.232,17.4195,82868.296077566,0
+FLN.US,D,20130912,000000,17.3047,17.3889,17.1249,17.232,80835.365904128,0
+FLN.US,D,20130913,000000,17.1669,17.2616,17.1669,17.2396,50877.605168353,0
+FLN.US,D,20130916,000000,17.4922,17.5544,17.341,17.3592,68511.314657337,0
+FLN.US,D,20130917,000000,17.6462,17.6462,17.4348,17.5162,26678.94225039,0
+FLN.US,D,20130918,000000,17.3487,18.0624,17.3487,17.8912,55268.525301316,0
+FLN.US,D,20130919,000000,17.9697,18.2738,17.9697,18.0069,13371.349978814,0
+FLN.US,D,20130920,000000,17.9907,18.0069,17.8912,17.8969,2195.9826706393,0
+FLN.US,D,20130923,000000,17.6195,17.7333,17.6195,17.7333,1051.4795652847,0
+FLN.US,D,20130924,000000,17.8634,17.9993,17.8558,17.8558,818.3981109522,0
+FLN.US,D,20130925,000000,17.8481,17.8481,17.6462,17.6462,4731.6580437811,0
+FLN.US,D,20130926,000000,17.6061,17.6061,17.4759,17.5324,766.13769518259,0
+FLN.US,D,20130927,000000,17.4195,17.4195,17.4195,17.4195,976.22456657645,0
+FLN.US,D,20130930,000000,17.3333,17.3487,17.3333,17.3487,1254.2499784708,0
+FLN.US,D,20131001,000000,17.4348,17.5458,17.4348,17.5458,1185.2662296549,0
+FLN.US,D,20131002,000000,17.3659,17.6395,17.3659,17.6395,1235.4362287937,0
+FLN.US,D,20131004,000000,17.7621,17.7621,17.7621,17.7621,137.96749763179,0
+FLN.US,D,20131007,000000,17.6749,17.6749,17.6749,17.6749,335.51186924094,0
+FLN.US,D,20131009,000000,17.5831,17.6118,17.3889,17.3889,6552.4109291946,0
+FLN.US,D,20131010,000000,17.6749,17.7476,17.6749,17.7476,436.897075834,0
+FLN.US,D,20131011,000000,17.8912,17.9352,17.7621,17.9352,9116.306926852,0
+FLN.US,D,20131014,000000,17.7247,17.9208,17.7247,17.8969,3202.5182783621,0
+FLN.US,D,20131015,000000,18.0222,18.0222,17.8969,17.9764,2674.688079089,0
+FLN.US,D,20131016,000000,18.1284,18.1284,18.05,18.05,1534.365806996,0
+FLN.US,D,20131017,000000,18.1361,18.1361,17.9697,18.0069,40005.348271642,0
+FLN.US,D,20131018,000000,18.1734,18.1734,17.9764,18.0155,2274.3732942937,0
+FLN.US,D,20131021,000000,18.4298,18.4298,18.1361,18.1361,1014.897274246,0
+FLN.US,D,20131022,000000,18.3074,18.3074,18.2078,18.2365,1254.2499784708,0
+FLN.US,D,20131024,000000,17.8969,17.9639,17.7036,17.8778,21120.524429133,0
+FLN.US,D,20131025,000000,17.9352,17.9352,17.9275,17.9275,360.59686881036,0
+FLN.US,D,20131028,000000,18.0624,18.1361,17.9697,18.0701,20400.375899828,0
+FLN.US,D,20131029,000000,17.984,18.0701,17.9572,18.0701,14113.447882743,0
+FLN.US,D,20131030,000000,18.05,18.05,18.05,18.05,279.07062020976,0
+FLN.US,D,20131101,000000,17.5611,17.5611,17.5611,17.5611,389.86270164134,0
+FLN.US,D,20131104,000000,17.8127,17.8127,17.7754,17.7754,387.77228501056,0
+FLN.US,D,20131105,000000,17.3889,17.4032,17.341,17.4032,3067.6864056765,0
+FLN.US,D,20131106,000000,17.4032,17.4032,17.32,17.32,304.15561977917,0
+FLN.US,D,20131107,000000,17.341,17.341,17.1172,17.1172,1626.3441387505,0
+FLN.US,D,20131108,000000,16.8511,16.8741,16.7918,16.8436,22665.342319283,0
+FLN.US,D,20131111,000000,16.7564,16.7651,16.7564,16.7651,449.43957561871,0
+FLN.US,D,20131112,000000,16.7134,16.7211,16.5785,16.6292,845.5735271524,0
+FLN.US,D,20131113,000000,16.7287,16.7287,16.6292,16.6292,1259.4760200478,0
+FLN.US,D,20131114,000000,17.0942,17.2042,16.9756,17.2042,6576.4507204486,0
+FLN.US,D,20131115,000000,17.2186,17.4272,17.2186,17.3803,1129.8701889391,0
+FLN.US,D,20131118,000000,17.5544,17.6061,17.5544,17.5975,802.71998622132,0
+FLN.US,D,20131119,000000,17.3956,17.3956,17.3047,17.3267,558.14124041951,0
+FLN.US,D,20131120,000000,17.1315,17.1315,17.1315,17.1315,137.96749763179,0
+FLN.US,D,20131121,000000,16.9603,17.0942,16.9536,16.9679,2690.3662038199,0
+FLN.US,D,20131122,000000,17.232,17.2396,17.232,17.2396,1228.119770586,0
+FLN.US,D,20131125,000000,17.0377,17.0377,17.0377,17.0377,137.96749763179,0
+FLN.US,D,20131127,000000,16.7211,16.7211,16.7211,16.7211,279.07062020976,0
+FLN.US,D,20131129,000000,16.7918,16.9756,16.7918,16.9679,14647.549331908,0
+FLN.US,D,20131202,000000,16.7,16.7,16.7,16.7,418.08332615694,0
+FLN.US,D,20131203,000000,16.502,16.5077,16.3278,16.3278,4449.4517986252,0
+FLN.US,D,20131205,000000,16.3575,16.5938,16.3575,16.5871,4200.6922195618,0
+FLN.US,D,20131206,000000,16.678,16.7814,16.678,16.7814,2702.9087036046,0
+FLN.US,D,20131210,000000,16.8885,16.8885,16.7814,16.8598,6580.6315537102,0
+FLN.US,D,20131211,000000,16.6503,16.657,16.5651,16.657,5360.8734496473,0
+FLN.US,D,20131213,000000,16.4732,16.4732,16.4732,16.4732,699.24436299748,0
+FLN.US,D,20131216,000000,16.7134,16.7134,16.7134,16.7134,279.07062020976,0
+FLN.US,D,20131217,000000,16.4732,16.4732,16.4732,16.4732,360.59686881036,0
+FLN.US,D,20131218,000000,16.569,16.7641,16.569,16.7641,897.83394292202,0
+FLN.US,D,20131219,000000,16.4264,16.6627,16.4264,16.6627,2268.1020444014,0
+FLN.US,D,20131220,000000,16.6197,16.6837,16.5354,16.5354,4073.176805084,0
+FLN.US,D,20131223,000000,16.6417,16.6761,16.634,16.6417,1951.4039248375,0
+FLN.US,D,20131227,000000,16.6627,16.9019,16.6627,16.8273,33983.903166666,0
+FLN.US,D,20131230,000000,16.8416,16.8943,16.7546,16.8579,11974.95166945,0
+FLN.US,D,20131231,000000,16.813,16.9153,16.813,16.9153,3030.0589063224,0
+FLN.US,D,20140102,000000,16.6283,16.6283,16.4197,16.4197,2437.4257914949,0
+FLN.US,D,20140103,000000,16.7421,16.7421,16.6197,16.6197,2300.5035021785,0
+FLN.US,D,20140106,000000,16.569,16.5775,16.4417,16.4417,2865.9612008058,0
+FLN.US,D,20140107,000000,16.4341,16.5001,16.4264,16.4417,1307.5556025558,0
+FLN.US,D,20140108,000000,16.5201,16.5201,16.5201,16.5201,279.07062020976,0
+FLN.US,D,20140109,000000,16.0648,16.0648,16.0648,16.0648,195.45395497837,0
+FLN.US,D,20140110,000000,16.3967,16.3967,16.3967,16.3967,279.07062020976,0
+FLN.US,D,20140113,000000,16.3728,16.3728,16.3728,16.3728,405.54082637223,0
+FLN.US,D,20140114,000000,16.2905,16.2962,16.2551,16.2962,27997.995144414,0
+FLN.US,D,20140115,000000,16.3728,16.3728,16.3728,16.3728,240.39791254024,0
+FLN.US,D,20140117,000000,16.3547,16.3547,16.2962,16.2962,279.07062020976,0
+FLN.US,D,20140122,000000,16.1308,16.2905,16.1308,16.2905,1545.8630984653,0
+FLN.US,D,20140123,000000,15.9566,16.0886,15.9395,15.9395,1922.1380920065,0
+FLN.US,D,20140127,000000,15.2783,15.2783,15.2783,15.2783,1018.0328991921,0
+FLN.US,D,20140128,000000,15.5022,15.5022,15.3596,15.3596,1418.3476839874,0
+FLN.US,D,20140129,000000,15.1616,15.1616,15.1616,15.1616,176.64020530131,0
+FLN.US,D,20140203,000000,14.8468,14.8468,14.8258,14.8258,742.09790392856,0
+FLN.US,D,20140205,000000,14.9205,14.9205,14.9205,14.9205,279.07062020976,0
+FLN.US,D,20140206,000000,15.1616,15.3089,15.1616,15.3089,686.70186321277,0
+FLN.US,D,20140207,000000,15.2917,15.3223,15.242,15.242,2445.7874580181,0
+FLN.US,D,20140210,000000,15.1424,15.1998,15.0344,15.0344,3923.7120159829,0
+FLN.US,D,20140211,000000,15.394,15.5166,15.3854,15.5166,741.05269561317,0
+FLN.US,D,20140212,000000,15.3156,15.3156,15.2726,15.2726,921.87373417605,0
+FLN.US,D,20140213,000000,15.1616,15.1941,15.1501,15.1616,7964.4873632896,0
+FLN.US,D,20140214,000000,15.417,15.417,15.417,15.417,2088.3262141539,0
+FLN.US,D,20140218,000000,14.9472,14.9472,14.9472,14.9472,617.71811439687,0
+FLN.US,D,20140219,000000,14.8898,14.8898,14.8898,14.8898,453.62040888028,0
+FLN.US,D,20140224,000000,15.1616,15.2993,15.1616,15.2993,1672.3333046277,0
+FLN.US,D,20140226,000000,14.9693,15.064,14.9693,14.9693,4470.355964933,0
+FLN.US,D,20140227,000000,14.9693,15.3673,14.9693,15.3673,1170.6333132394,0
+FLN.US,D,20140228,000000,15.1683,15.1778,15.1683,15.1778,1403.7147675719,0
+FLN.US,D,20140303,000000,14.7464,14.7464,14.7464,14.7464,469.29853361116,0
+FLN.US,D,20140304,000000,15.041,15.0784,15.041,15.0784,558.14124041951,0
+FLN.US,D,20140305,000000,15.285,15.285,15.2783,15.2783,993.99310793812,0
+FLN.US,D,20140306,000000,15.4946,15.5166,15.4946,15.5089,2975.708073922,0
+FLN.US,D,20140307,000000,15.2726,15.2783,15.0285,15.041,4113.9399293843,0
+FLN.US,D,20140310,000000,14.8334,14.8515,14.776,14.8515,4352.2474252937,0
+FLN.US,D,20140312,000000,14.8114,14.8114,14.8114,14.8114,279.07062020976,0
+FLN.US,D,20140313,000000,14.7311,14.7311,14.6535,14.6535,3392.7461917635,0
+FLN.US,D,20140314,000000,14.7042,14.798,14.7042,14.798,2856.5543259673,0
+FLN.US,D,20140318,000000,14.7186,15.1424,14.7186,15.1424,16944.91720914,0
+FLN.US,D,20140319,000000,15.0841,15.1501,15.0841,15.1501,1166.4524799779,0
+FLN.US,D,20140324,000000,15.4314,15.4314,15.4314,15.4314,683.56623826659,0
+FLN.US,D,20140325,000000,15.7165,15.7165,15.7165,15.7165,230.99103770171,0
+FLN.US,D,20140326,000000,15.8676,15.8676,15.682,15.682,973.08894163027,0
+FLN.US,D,20140327,000000,15.8313,16.1145,15.8313,16.1145,2241.9718365166,0
+FLN.US,D,20140331,000000,16.5307,16.5307,16.4245,16.4828,3390.6557751328,0
+FLN.US,D,20140402,000000,16.59,16.6158,16.59,16.6158,6948.5448807283,0
+FLN.US,D,20140403,000000,16.4465,16.4465,16.4465,16.4465,338.64749418712,0
+FLN.US,D,20140407,000000,16.7029,16.7029,16.7029,16.7029,281.16103684054,0
+FLN.US,D,20140409,000000,16.5097,16.744,16.5097,16.744,3364.5255672479,0
+FLN.US,D,20140410,000000,16.6808,16.6962,16.6808,16.6885,1646.2030967429,0
+FLN.US,D,20140411,000000,16.5661,16.5661,16.4962,16.4962,7038.432795852,0
+FLN.US,D,20140422,000000,16.6436,16.6436,16.6436,16.6436,620.85373934305,0
+FLN.US,D,20140424,000000,16.5967,16.5967,16.4522,16.4522,14039.23809235,0
+FLN.US,D,20140425,000000,16.5604,16.5604,16.3135,16.3298,8774.5238077187,0
+FLN.US,D,20140502,000000,16.9784,17.0062,16.9784,17.0062,834.07623568309,0
+FLN.US,D,20140505,000000,16.9267,16.9641,16.789,16.8636,24003.208962985,0
+FLN.US,D,20140507,000000,17.0215,17.0483,17.0215,17.0215,1144.5031053546,0
+FLN.US,D,20140508,000000,17.2732,17.364,17.2732,17.364,5666.0742777419,0
+FLN.US,D,20140512,000000,17.3028,17.3553,17.2952,17.3315,7911.1817392046,0
+FLN.US,D,20140513,000000,17.4721,17.4721,17.3392,17.3392,1414.1668507258,0
+FLN.US,D,20140514,000000,17.3927,17.3927,17.3774,17.3774,834.07623568309,0
+FLN.US,D,20140521,000000,17.121,17.1487,17.0636,17.1057,6341.2788494853,0
+FLN.US,D,20140522,000000,17.165,17.1717,17.097,17.097,3250.5978608702,0
+FLN.US,D,20140527,000000,17.1487,17.1487,16.9851,17.0129,941.7326921685,0
+FLN.US,D,20140528,000000,17.1277,17.1277,17.1277,17.1277,664.75248858953,0
+FLN.US,D,20140529,000000,17.1564,17.1564,17.1564,17.1564,823.62415252917,0
+FLN.US,D,20140603,000000,16.8827,16.9784,16.8827,16.9707,1709.9608039819,0
+FLN.US,D,20140604,000000,16.855,16.9267,16.855,16.9267,678.34019668963,0
+FLN.US,D,20140606,000000,17.2664,17.4376,17.2664,17.4156,1318.0076857097,0
+FLN.US,D,20140609,000000,17.6721,17.6721,17.6721,17.6721,713.87727941297,0
+FLN.US,D,20140610,000000,17.6816,17.7142,17.6816,17.7142,2084.1453808923,0
+FLN.US,D,20140611,000000,17.7811,17.7811,17.7811,17.7811,320.87895282545,0
+FLN.US,D,20140612,000000,17.7228,17.7314,17.7228,17.7314,3233.8745278239,0
+FLN.US,D,20140616,000000,17.6319,17.6319,17.6319,17.6319,137.96749763179,0
+FLN.US,D,20140617,000000,17.4587,17.6185,17.4587,17.4893,2742.6266195895,0
+FLN.US,D,20140619,000000,17.9381,17.9381,17.8472,17.8472,25022.287070493,0
+FLN.US,D,20140620,000000,17.7534,17.8538,17.7534,17.8309,1735.0458035513,0
+FLN.US,D,20140623,000000,17.7811,17.8309,17.7228,17.7228,17602.353239523,0
+FLN.US,D,20140624,000000,17.8768,17.8768,17.7668,17.7802,3683.3141034426,0
+FLN.US,D,20140625,000000,17.7869,17.7869,17.7869,17.7869,239.35270422485,0
+FLN.US,D,20140626,000000,17.6951,17.8108,17.6951,17.7869,1567.8124730885,0
+FLN.US,D,20140630,000000,17.5831,17.6128,17.5831,17.6128,5092.2549125915,0
+FLN.US,D,20140701,000000,17.7362,17.7362,17.7065,17.7065,332.37624429476,0
+FLN.US,D,20140702,000000,17.6061,17.6061,17.4463,17.5458,1228.119770586,0
+FLN.US,D,20140703,000000,17.7515,17.7515,17.7515,17.7515,272.7993703174,0
+FLN.US,D,20140707,000000,17.7945,17.7945,17.7945,17.7945,527.83019927313,0
+FLN.US,D,20140708,000000,17.8185,17.8185,17.8185,17.8185,344.91874407947,0
+FLN.US,D,20140709,000000,17.8969,17.9715,17.8969,17.9715,639.66748902011,0
+FLN.US,D,20140710,000000,17.9581,17.9581,17.9485,17.9485,1365.0420599024,0
+FLN.US,D,20140714,000000,18.2069,18.2136,18.2069,18.2069,936.50665059154,0
+FLN.US,D,20140715,000000,18.1724,18.1724,18.1724,18.1724,379.41061848742,0
+FLN.US,D,20140716,000000,18.2203,18.2203,18.1638,18.1638,1365.0420599024,0
+FLN.US,D,20140718,000000,17.9925,17.9925,17.9925,17.9925,373.13936859507,0
+FLN.US,D,20140721,000000,18.1122,18.3016,18.0328,18.2958,11450.257095123,0
+FLN.US,D,20140722,000000,18.5073,18.536,18.5073,18.536,954.27519195321,0
+FLN.US,D,20140723,000000,18.405,18.405,18.405,18.405,295.79395325603,0
+FLN.US,D,20140724,000000,18.514,18.514,18.4987,18.4987,1278.2897697248,0
+FLN.US,D,20140728,000000,18.2136,18.2136,18.2136,18.2136,445.25874235714,0
+FLN.US,D,20140801,000000,17.3066,17.3066,17.3066,17.3066,326.10499440241,0
+FLN.US,D,20140805,000000,17.6204,17.6865,17.6204,17.6865,1695.3278875664,0
+FLN.US,D,20140806,000000,17.453,17.453,17.453,17.453,2324.5432934326,0
+FLN.US,D,20140808,000000,17.3152,17.3286,17.3066,17.3286,4498.5765894486,0
+FLN.US,D,20140811,000000,17.6061,17.6702,17.6061,17.6128,1957.6751747299,0
+FLN.US,D,20140812,000000,17.6128,17.6128,17.6128,17.6128,615.62769776609,0
+FLN.US,D,20140813,000000,17.7122,17.7122,17.5085,17.541,6945.4092557821,0
+FLN.US,D,20140814,000000,17.7869,17.7869,17.6951,17.6951,1204.079979332,0
+FLN.US,D,20140815,000000,17.8548,17.8548,17.8548,17.8548,429.58061762625,0
+FLN.US,D,20140819,000000,18.0892,18.0892,18.0892,18.0892,583.22623998893,0
+FLN.US,D,20140821,000000,18.2595,18.2595,18.2595,18.2595,938.59706722232,0
+FLN.US,D,20140822,000000,18.2031,18.2031,18.2031,18.2031,159.91687225503,0
+FLN.US,D,20140828,000000,18.5877,18.5877,18.5877,18.5877,1092.242689585,0
+FLN.US,D,20140903,000000,18.89,18.9043,18.8326,18.8508,5829.1267749431,0
+FLN.US,D,20140904,000000,18.7417,18.7417,18.7417,18.7417,1728.7745536589,0
+FLN.US,D,20140908,000000,18.7417,18.7417,18.7417,18.7417,0,0
+FLN.US,D,20140910,000000,17.7945,17.7945,17.7668,17.7869,5172.7359528767,0
+FLN.US,D,20140911,000000,17.8701,17.8845,17.8701,17.8845,2557.6247477651,0
+FLN.US,D,20140917,000000,17.5085,17.6482,17.5056,17.6482,1240.6622703707,0
+FLN.US,D,20140918,000000,17.3009,17.3009,17.3009,17.3009,1068.202898331,0
+FLN.US,D,20140922,000000,16.8674,16.8674,16.7957,16.8034,1089.1070646388,0
+FLN.US,D,20140923,000000,16.7144,16.7144,16.7144,16.7144,625.03457260462,0
+FLN.US,D,20140924,000000,16.923,16.923,16.8856,16.8856,1392.2174761026,0
+FLN.US,D,20140925,000000,16.722,16.722,16.6933,16.6933,298.92957820221,0
+FLN.US,D,20140929,000000,16.3097,16.3614,16.1192,16.2954,4975.1915812675,0
+FLN.US,D,20140930,000000,16.2742,16.3556,16.2742,16.3556,777.6349866519,0
+FLN.US,D,20141001,000000,15.9136,15.9136,15.9136,15.9136,370.00374364889,0
+FLN.US,D,20141002,000000,15.5366,15.8609,15.5366,15.7949,1512.4164323727,0
+FLN.US,D,20141003,000000,16.0886,16.0886,16.0819,16.0819,540.37269905784,0
+FLN.US,D,20141006,000000,16.6704,16.6933,16.6704,16.678,664.75248858953,0
+FLN.US,D,20141007,000000,16.989,16.989,16.9316,16.9536,3071.8672389381,0
+FLN.US,D,20141008,000000,16.5833,16.9603,16.5537,16.9603,6391.4488486242,0
+FLN.US,D,20141009,000000,16.857,16.857,16.857,16.857,144.23874752414,0
+FLN.US,D,20141015,000000,15.9623,15.9786,15.9623,15.9623,1314.8720607636,0
+FLN.US,D,20141017,000000,16.0819,16.1049,16.0657,16.0733,1492.5574743803,0
+FLN.US,D,20141022,000000,15.704,15.704,15.704,15.704,218.448537917,0
+FLN.US,D,20141023,000000,15.4879,15.4946,15.2803,15.2803,3071.8672389381,0
+FLN.US,D,20141024,000000,15.772,15.772,15.6323,15.6763,3659.2743121886,0
+FLN.US,D,20141027,000000,15.2381,15.2487,15.2381,15.2487,722.23894593611,0
+FLN.US,D,20141029,000000,15.815,15.815,15.7117,15.7117,2183.4401708546,0
+FLN.US,D,20141031,000000,16.1776,16.3402,16.1776,16.3402,5098.5261624838,0
+FLN.US,D,20141103,000000,16.2302,16.2302,16.0733,16.0886,4140.0701372691,0
+FLN.US,D,20141105,000000,16.0169,16.0169,15.9949,16.0169,340.7379108179,0
+FLN.US,D,20141106,000000,15.8026,15.8456,15.8026,15.8456,480.79582508048,0
+FLN.US,D,20141110,000000,15.9786,15.9872,15.97,15.9872,4224.7320108158,0
+FLN.US,D,20141113,000000,15.6093,15.6093,15.5577,15.5577,2340.2214181635,0
+FLN.US,D,20141114,000000,15.3471,15.4572,15.3471,15.4572,1238.5718537399,0
+FLN.US,D,20141120,000000,15.8543,15.8543,15.7193,15.7193,6790.718425104,0
+FLN.US,D,20141121,000000,16.2455,16.2455,16.2455,16.2455,260.25687053269,0
+FLN.US,D,20141124,000000,16.0341,16.0341,15.9623,15.9623,3262.0951523395,0
+FLN.US,D,20141125,000000,16.1135,16.1135,15.9489,15.9489,1145.54831367,0
+FLN.US,D,20141126,000000,16.0293,16.0733,15.9623,15.9623,1312.7816441328,0
+FLN.US,D,20141201,000000,15.2487,15.2936,15.2487,15.2936,3023.78765643,0
+FLN.US,D,20141202,000000,14.9845,15.1548,14.9845,14.9845,1707.8703873511,0
+FLN.US,D,20141203,000000,15.2735,15.2735,15.2735,15.2735,314.6077029331,0
+FLN.US,D,20141204,000000,15.1023,15.1023,14.9617,14.9617,551.86999052716,0
+FLN.US,D,20141210,000000,14.1513,14.2632,14.1513,14.2632,668.9333218511,0
+FLN.US,D,20141211,000000,14.0489,14.1379,14.0049,14.0049,771.36373675955,0
+FLN.US,D,20141212,000000,13.8116,13.8489,13.8116,13.8116,9244.8675496453,0
+FLN.US,D,20141215,000000,13.4155,13.4518,13.4155,13.4518,2698.727870343,0
+FLN.US,D,20141216,000000,13.3725,13.3725,13.0328,13.2002,5610.6782370261,0
+FLN.US,D,20141217,000000,13.6604,13.7533,13.6604,13.6604,13415.248728061,0
+FLN.US,D,20141219,000000,14.0259,14.0259,14.0259,14.0259,201.72520487072,0
+FLN.US,D,20141223,000000,13.9924,14.0603,13.9771,14.0383,20261.363193881,0
+FLN.US,D,20141224,000000,14.0986,14.1866,14.0986,14.1866,2716.4964117047,0
+FLN.US,D,20141230,000000,14.29,14.29,14.29,14.29,355.3708272334,0
+FLN.US,D,20141231,000000,14.0297,14.1407,14.0297,14.111,23748.17813403,0
+FLN.US,D,20150102,000000,13.7829,13.7829,13.7188,13.7484,1249.0239368938,0
+FLN.US,D,20150105,000000,13.4298,13.4298,13.2662,13.3725,5631.5824033339,0
+FLN.US,D,20150106,000000,13.3409,13.3409,13.3409,13.3409,332.37624429476,0
+FLN.US,D,20150107,000000,13.6815,13.6891,13.6757,13.6891,4294.7609679471,0
+FLN.US,D,20150108,000000,13.7274,13.7274,13.7274,13.7274,262.34728716348,0
+FLN.US,D,20150109,000000,13.6757,13.7427,13.6757,13.6815,2668.4168291966,0
+FLN.US,D,20150112,000000,13.4758,13.4758,13.3801,13.3801,873.794151668,0
+FLN.US,D,20150113,000000,13.5705,13.5705,13.5705,13.5705,390.90790995674,0
+FLN.US,D,20150115,000000,13.5332,13.5332,13.5332,13.5332,405.54082637223,0
+FLN.US,D,20150120,000000,13.5848,13.5848,13.4078,13.4671,1348.3187268561,0
+FLN.US,D,20150121,000000,13.7006,13.7006,13.7006,13.7006,269.66374537122,0
+FLN.US,D,20150123,000000,13.7829,13.7829,13.669,13.669,26429.137463011,0
+FLN.US,D,20150126,000000,13.647,13.8364,13.647,13.8364,188136.45156231,0
+FLN.US,D,20150127,000000,13.669,13.935,13.669,13.9264,40768.350341878,0
+FLN.US,D,20150128,000000,13.6604,13.6604,13.6604,13.6604,133.78666437022,0
+FLN.US,D,20150129,000000,13.6547,13.6547,13.5648,13.5648,889.47227639888,0
+FLN.US,D,20150202,000000,13.3265,13.3409,13.3265,13.3409,6066.3890625372,0
+FLN.US,D,20150203,000000,13.5552,13.647,13.4518,13.4605,30064.371983945,0
+FLN.US,D,20150204,000000,13.3725,13.4891,13.2194,13.3801,10950.647520365,0
+FLN.US,D,20150205,000000,13.4375,13.4518,13.3878,13.4518,1420.4381006182,0
+FLN.US,D,20150206,000000,13.2442,13.2442,13.2442,13.2442,361.64207712575,0
+FLN.US,D,20150209,000000,13.2949,13.4155,13.2949,13.3094,2032.9301734381,0
+FLN.US,D,20150211,000000,12.9381,12.9381,12.8865,12.9094,1039.9822738154,0
+FLN.US,D,20150212,000000,13.1619,13.2194,13.1619,13.2194,2986.1601570759,0
+FLN.US,D,20150213,000000,13.4298,13.4518,13.4298,13.4518,1314.8720607636,0
+FLN.US,D,20150217,000000,13.5398,13.5398,13.4671,13.4671,483.93145002665,0
+FLN.US,D,20150218,000000,13.4758,13.4758,13.4758,13.4758,230.99103770171,0
+FLN.US,D,20150219,000000,13.4155,13.4825,13.4155,13.4825,411.81207626458,0
+FLN.US,D,20150220,000000,13.3638,13.4222,13.3094,13.3878,8379.4350645004,0
+FLN.US,D,20150224,000000,13.5332,13.5705,13.4891,13.5045,3204.6086949929,0
+FLN.US,D,20150225,000000,13.5188,13.5188,13.5188,13.5188,429.58061762625,0
+FLN.US,D,20150227,000000,13.5552,13.6815,13.5552,13.5781,1184.2210213395,0
+FLN.US,D,20150302,000000,13.5781,13.5781,13.5781,13.5781,133.78666437022,0
+FLN.US,D,20150303,000000,13.3409,13.3801,13.2595,13.317,1751.7691365976,0
+FLN.US,D,20150304,000000,13.317,13.317,13.317,13.317,133.78666437022,0
+FLN.US,D,20150305,000000,12.962,13.0299,12.9381,12.9908,1751.7691365976,0
+FLN.US,D,20150306,000000,12.7639,12.8051,12.7639,12.8051,941.7326921685,0
+FLN.US,D,20150310,000000,12.4703,12.4703,12.4703,12.4703,269.66374537122,0
+FLN.US,D,20150312,000000,12.4645,12.4645,12.4645,12.4645,133.78666437022,0
+FLN.US,D,20150316,000000,12.3171,12.4147,12.2693,12.278,2967.3464073989,0
+FLN.US,D,20150317,000000,12.278,12.278,12.278,12.278,133.78666437022,0
+FLN.US,D,20150318,000000,12.4291,12.4578,12.4291,12.4578,808.99123611367,0
+FLN.US,D,20150319,000000,12.5372,12.5449,12.4703,12.4703,8219.5181922454,0
+FLN.US,D,20150320,000000,12.8798,12.8798,12.8137,12.8137,148392.40536952,0
+FLN.US,D,20150324,000000,13.206,13.206,13.206,13.206,405.54082637223,0
+FLN.US,D,20150325,000000,13.2022,13.2022,13.2022,13.2022,133.78666437022,0
+FLN.US,D,20150326,000000,13.2022,13.2022,13.2022,13.2022,133.78666437022,0
+FLN.US,D,20150327,000000,12.696,12.696,12.6453,12.6606,1747.588303336,0
+FLN.US,D,20150330,000000,12.7802,12.8366,12.7333,12.8366,4567.5603382645,0
+FLN.US,D,20150331,000000,12.9658,12.9658,12.8539,12.8539,5806.1321920045,0
+FLN.US,D,20150401,000000,13.2491,13.2491,13.2491,13.2491,268.61853705583,0
+FLN.US,D,20150402,000000,13.3314,13.4873,13.3314,13.405,1073.4289399079,0
+FLN.US,D,20150406,000000,13.7676,13.7676,13.7609,13.7609,2151.0387130774,0
+FLN.US,D,20150407,000000,13.6117,13.6117,13.5906,13.5983,850.79956872937,0
+FLN.US,D,20150408,000000,13.8423,13.8423,13.7331,13.7331,676.24978005885,0
+FLN.US,D,20150409,000000,13.694,13.7466,13.694,13.7466,113829.45679612,0
+FLN.US,D,20150410,000000,13.6594,13.6594,13.6594,13.6594,268.61853705583,0
+FLN.US,D,20150413,000000,13.6594,13.6594,13.6594,13.6594,133.78666437022,0
+FLN.US,D,20150414,000000,13.6594,13.6594,13.6594,13.6594,133.78666437022,0
+FLN.US,D,20150415,000000,13.6594,13.6594,13.6594,13.6594,144.23874752414,0
+FLN.US,D,20150416,000000,13.8643,14.0077,13.8643,14.0077,558.14124041951,0
+FLN.US,D,20150417,000000,13.7006,13.7609,13.7006,13.7609,536.19186579627,0
+FLN.US,D,20150420,000000,13.6671,13.6671,13.6671,13.6671,1255.2951867862,0
+FLN.US,D,20150421,000000,13.8221,13.8221,13.8221,13.8221,163.05249720121,0
+FLN.US,D,20150422,000000,13.8643,13.8643,13.8643,13.8643,34179.357121645,0
+FLN.US,D,20150423,000000,13.8719,14.1713,13.8719,14.1646,30364.346770463,0
+FLN.US,D,20150424,000000,14.2536,14.2536,14.2536,14.2536,268.61853705583,0
+FLN.US,D,20150427,000000,14.3608,14.3608,14.3608,14.3608,1210.3512292243,0
+FLN.US,D,20150428,000000,14.2746,14.3139,14.2746,14.2966,804.8104028521,0
+FLN.US,D,20150429,000000,14.29,14.29,14.1263,14.1263,9539.6162945859,0
+FLN.US,D,20150430,000000,14.2019,14.2469,14.2019,14.2019,536.19186579627,0
+FLN.US,D,20150501,000000,14.2019,14.2019,14.2019,14.2019,133.78666437022,0
+FLN.US,D,20150504,000000,14.2019,14.2019,14.2019,14.2019,133.78666437022,0
+FLN.US,D,20150505,000000,14.2966,14.2966,14.2966,14.2966,536.19186579627,0
+FLN.US,D,20150506,000000,14.3282,14.3282,14.3282,14.3282,424.35457604929,0
+FLN.US,D,20150507,000000,14.3282,14.3282,14.3282,14.3282,119.15374795473,0
+FLN.US,D,20150508,000000,14.4756,14.6048,14.4756,14.6048,403.45040974144,0
+FLN.US,D,20150511,000000,14.4756,14.5081,14.4048,14.4526,4567.5603382645,0
+FLN.US,D,20150512,000000,14.4526,14.4526,14.4526,14.4526,80.48104028521,0
+FLN.US,D,20150513,000000,14.7004,14.7004,14.5158,14.5158,536.19186579627,0
+FLN.US,D,20150514,000000,14.5799,14.5875,14.5799,14.5875,536.19186579627,0
+FLN.US,D,20150515,000000,14.7148,14.7148,14.7148,14.7148,177.6854136167,0
+FLN.US,D,20150518,000000,14.5875,14.5875,14.4603,14.4603,3277.7732770704,0
+FLN.US,D,20150519,000000,14.3703,14.3703,14.29,14.29,403.45040974144,0
+FLN.US,D,20150520,000000,14.29,14.3522,14.2306,14.3522,13839.60330411,0
+FLN.US,D,20150521,000000,14.2393,14.2393,14.2393,14.2393,133.78666437022,0
+FLN.US,D,20150522,000000,14.0661,14.0661,13.9474,13.9474,1343.0926852792,0
+FLN.US,D,20150526,000000,13.5533,13.5533,13.5533,13.5533,791.222694752,0
+FLN.US,D,20150527,000000,13.4653,13.4805,13.4356,13.4577,1881.3749677062,0
+FLN.US,D,20150528,000000,13.4577,13.4577,13.4577,13.4577,15.678124730885,0
+FLN.US,D,20150529,000000,13.4577,13.4577,13.4577,13.4577,133.78666437022,0
+FLN.US,D,20150602,000000,13.4203,13.538,13.4203,13.517,7578.8054949099,0
+FLN.US,D,20150603,000000,13.4414,13.4805,13.4414,13.4653,676.24978005885,0
+FLN.US,D,20150604,000000,13.3772,13.3772,13.3772,13.3772,268.61853705583,0
+FLN.US,D,20150605,000000,13.0949,13.0949,13.0949,13.0949,111382.62412978,0
+FLN.US,D,20150608,000000,13.0949,13.0949,13.0949,13.0949,133.78666437022,0
+FLN.US,D,20150609,000000,13.3925,13.3925,13.3925,13.3925,427.49020099547,0
+FLN.US,D,20150610,000000,13.582,13.582,13.5457,13.5457,6430.1215562937,0
+FLN.US,D,20150611,000000,13.4414,13.4414,13.4414,13.4414,339.69270250251,0
+FLN.US,D,20150612,000000,13.4414,13.4414,13.4414,13.4414,133.78666437022,0
+FLN.US,D,20150615,000000,13.4414,13.4414,13.4414,13.4414,133.78666437022,0
+FLN.US,D,20150616,000000,13.4805,13.4805,13.4805,13.4805,268.61853705583,0
+FLN.US,D,20150617,000000,13.4805,13.4805,13.4805,13.4805,133.78666437022,0
+FLN.US,D,20150618,000000,13.7255,14.3522,13.6748,13.694,2284.8253774477,0
+FLN.US,D,20150619,000000,13.694,13.694,13.694,13.694,133.78666437022,0
+FLN.US,D,20150622,000000,13.6059,13.6059,13.6059,13.6059,133.78666437022,0
+FLN.US,D,20150623,000000,13.6518,13.6518,13.6518,13.6518,691.92790478973,0
+FLN.US,D,20150624,000000,13.649,13.649,13.649,13.649,132.74145605483,0
+FLN.US,D,20150625,000000,13.2874,13.2874,13.2874,13.2874,132.74145605483,0
+FLN.US,D,20150626,000000,13.2787,13.2787,13.2787,13.2787,398.22436816448,0
+FLN.US,D,20150629,000000,13.1591,13.2175,13.1591,13.2175,1601.2591391811,0
+FLN.US,D,20150630,000000,13.2175,13.2175,13.2175,13.2175,22.994582938632,0
+FLN.US,D,20150701,000000,13.2175,13.2175,13.2175,13.2175,132.74145605483,0
+FLN.US,D,20150702,000000,13.2175,13.2175,13.2175,13.2175,132.74145605483,0
+FLN.US,D,20150706,000000,13.1352,13.1352,13.1352,13.1352,532.0110325347,0
+FLN.US,D,20150707,000000,12.873,12.8806,12.873,12.8806,668.9333218511,0
+FLN.US,D,20150710,000000,12.8806,12.8806,12.8806,12.8806,132.74145605483,0
+FLN.US,D,20150714,000000,13.1831,13.1831,13.1831,13.1831,317.74332787927,0
+FLN.US,D,20150715,000000,13.1744,13.2108,13.1744,13.2108,532.0110325347,0
+FLN.US,D,20150716,000000,13.2108,13.2108,13.2108,13.2108,132.74145605483,0
+FLN.US,D,20150717,000000,12.8653,12.8653,12.8653,12.8653,668.9333218511,0
+FLN.US,D,20150720,000000,12.763,12.763,12.763,12.763,398.22436816448,0
+FLN.US,D,20150721,000000,12.763,12.763,12.763,12.763,132.74145605483,0
+FLN.US,D,20150722,000000,12.5716,12.5716,12.5066,12.5066,398.22436816448,0
+FLN.US,D,20150723,000000,12.2875,12.2875,12.2875,12.2875,266.52812042505,0
+FLN.US,D,20150724,000000,12.2875,12.2875,12.2875,12.2875,132.74145605483,0
+FLN.US,D,20150727,000000,11.8082,11.8531,11.8082,11.8531,2132.2249634004,0
+FLN.US,D,20150728,000000,11.8005,11.8005,11.8005,11.8005,132.74145605483,0
+FLN.US,D,20150729,000000,11.8005,11.8005,11.8005,11.8005,132.74145605483,0
+FLN.US,D,20150730,000000,11.8005,11.8005,11.8005,11.8005,132.74145605483,0
+FLN.US,D,20150731,000000,12.078,12.078,12.078,12.078,266.52812042505,0
+FLN.US,D,20150804,000000,12.078,12.078,12.078,12.078,132.74145605483,0
+FLN.US,D,20150806,000000,12.078,12.078,12.078,12.078,81.526248600603,0
+FLN.US,D,20150807,000000,11.5766,11.5766,11.5298,11.5298,798.53915295975,0
+FLN.US,D,20150811,000000,11.3825,11.3825,11.3825,11.3825,196.49916329376,0
+FLN.US,D,20150812,000000,11.3738,11.3825,11.3738,11.3825,668.9333218511,0
+FLN.US,D,20150813,000000,11.2829,11.2896,11.2676,11.2896,532.0110325347,0
+FLN.US,D,20150814,000000,11.2896,11.2896,11.2896,11.2896,132.74145605483,0
+FLN.US,D,20150818,000000,11.2896,11.2896,11.2896,11.2896,132.74145605483,0
+FLN.US,D,20150819,000000,11.0945,11.0945,11.0715,11.0715,933.37102564536,0
+FLN.US,D,20150820,000000,11.0639,11.0715,11.0639,11.0715,668.9333218511,0
+FLN.US,D,20150821,000000,10.8524,10.8524,10.8524,10.8524,933.37102564536,0
+FLN.US,D,20150824,000000,10.1645,10.3884,10.1645,10.3884,551.86999052716,0
+FLN.US,D,20150825,000000,10.4267,10.4267,10.4267,10.4267,398.22436816448,0
+FLN.US,D,20150826,000000,10.4267,10.4267,10.4267,10.4267,132.74145605483,0
+FLN.US,D,20150827,000000,10.8744,10.9021,10.7098,10.9021,10256.629198945,0
+FLN.US,D,20150828,000000,10.8256,10.8256,10.8256,10.8256,132.74145605483,0
+FLN.US,D,20150831,000000,10.7031,10.7031,10.7031,10.7031,668.9333218511,0
+FLN.US,D,20150901,000000,10.7031,10.7031,10.7031,10.7031,132.74145605483,0
+FLN.US,D,20150902,000000,10.4716,10.4716,10.3941,10.3941,798.53915295975,0
+FLN.US,D,20150903,000000,10.531,10.531,10.531,10.531,266.52812042505,0
+FLN.US,D,20150904,000000,10.374,10.374,10.374,10.374,132.74145605483,0
+FLN.US,D,20150909,000000,10.4267,10.4267,10.4267,10.4267,4795.4157510201,0
+FLN.US,D,20150910,000000,10.4267,10.4267,10.4267,10.4267,30.311041146378,0
+FLN.US,D,20150914,000000,10.4267,10.4267,10.4267,10.4267,132.74145605483,0
+FLN.US,D,20150915,000000,10.4267,10.4267,10.4267,10.4267,132.74145605483,0
+FLN.US,D,20150916,000000,10.6878,10.6964,10.6878,10.6964,532.0110325347,0
+FLN.US,D,20150918,000000,10.6964,10.6964,10.6964,10.6964,132.74145605483,0
+FLN.US,D,20150921,000000,10.6964,10.6964,10.6964,10.6964,132.74145605483,0
+FLN.US,D,20150922,000000,10.6964,10.6964,10.6964,10.6964,132.74145605483,0
+FLN.US,D,20150923,000000,10.6945,10.6945,10.6945,10.6945,131.69624773944,0
+FLN.US,D,20150924,000000,9.83536,9.89376,9.83536,9.89376,594.72353145824,0
+FLN.US,D,20150925,000000,9.89376,9.89376,9.89376,9.89376,396.1339515337,0
+FLN.US,D,20150928,000000,9.62201,9.62201,9.62201,9.62201,271.75416200201,0
+FLN.US,D,20150929,000000,9.65167,9.65167,9.59139,9.59139,3439.7805659562,0
+FLN.US,D,20150930,000000,9.95493,9.95493,9.95493,9.95493,131.69624773944,0
+FLN.US,D,20151001,000000,10.0975,10.1042,9.83536,9.97121,9658.7700425406,0
+FLN.US,D,20151002,000000,9.97121,9.97121,9.97121,9.97121,131.69624773944,0
+FLN.US,D,20151005,000000,9.97121,9.97121,9.97121,9.97121,2.0904166307847,0
+FLN.US,D,20151006,000000,10.6725,10.6725,10.5883,10.5883,396.1339515337,0
+FLN.US,D,20151009,000000,11.0963,11.0963,11.0963,11.0963,131.69624773944,0
+FLN.US,D,20151013,000000,10.795,10.795,10.6793,10.6793,793.31311138279,0
+FLN.US,D,20151014,000000,10.5883,10.5883,10.5883,10.5883,265.48291210965,0
+FLN.US,D,20151015,000000,10.6648,10.6648,10.6648,10.6648,131.69624773944,0
+FLN.US,D,20151016,000000,10.7797,10.884,10.7797,10.8744,17862.610110055,0
+FLN.US,D,20151019,000000,10.6266,10.6648,10.6266,10.6648,396.1339515337,0
+FLN.US,D,20151021,000000,10.6333,10.6333,10.5003,10.551,1721.4580954512,0
+FLN.US,D,20151023,000000,10.8686,10.8686,10.8103,10.8103,1056.7056068617,0
+FLN.US,D,20151026,000000,10.8524,10.8686,10.7883,10.8103,3041.5561977917,0
+FLN.US,D,20151028,000000,11.1863,11.1863,10.6725,10.6725,1721.4580954512,0
+FLN.US,D,20151029,000000,10.509,10.619,10.509,10.619,1454.9299750261,0
+FLN.US,D,20151030,000000,10.619,10.6419,10.529,10.529,14289.042879729,0
+FLN.US,D,20151102,000000,10.6266,10.7921,10.6266,10.7567,2237.791003255,0
+FLN.US,D,20151103,000000,10.7347,11.2322,10.7347,11.2255,26064.359760939,0
+FLN.US,D,20151106,000000,10.9663,10.9663,10.9165,10.9443,1056.7056068617,0
+FLN.US,D,20151109,000000,10.8466,10.8466,10.7174,10.7606,2449.9682912796,0
+FLN.US,D,20151110,000000,10.84,10.8466,10.84,10.8466,663.70728027414,0
+FLN.US,D,20151111,000000,10.9089,10.9089,10.9089,10.9089,131.69624773944,0
+FLN.US,D,20151116,000000,10.795,10.795,10.795,10.795,528.87540758853,0
+FLN.US,D,20151117,000000,10.8686,10.9222,10.8686,10.8686,793.31311138279,0
+FLN.US,D,20151118,000000,10.9586,10.9586,10.9586,10.9586,131.69624773944,0
+FLN.US,D,20151119,000000,11.3231,11.3231,11.2849,11.2849,396.1339515337,0
+FLN.US,D,20151120,000000,11.4666,11.4666,11.3901,11.4054,1721.4580954512,0
+FLN.US,D,20151123,000000,11.3528,11.3528,11.2016,11.2016,3308.0843182168,0
+FLN.US,D,20151124,000000,11.2322,11.2322,11.2322,11.2322,265.48291210965,0
+FLN.US,D,20151125,000000,11.0734,11.0734,10.9825,10.9892,926.05456743762,0
+FLN.US,D,20151127,000000,10.8256,10.8256,10.8256,10.8256,131.69624773944,0
+FLN.US,D,20151130,000000,10.4927,10.5577,10.4831,10.4831,663.70728027414,0
+FLN.US,D,20151201,000000,10.4793,10.4793,10.4793,10.4793,310.42686967153,0
+FLN.US,D,20151202,000000,10.529,10.529,10.4611,10.4744,4897.8461659285,0
+FLN.US,D,20151203,000000,10.6648,10.6773,10.6648,10.6773,598.90436471981,0
+FLN.US,D,20151204,000000,10.5807,10.6123,10.5721,10.5807,2250.3335030397,0
+FLN.US,D,20151207,000000,10.6573,10.6573,10.4831,10.4831,1984.8505909301,0
+FLN.US,D,20151208,000000,10.3625,10.4534,10.3625,10.4534,3075.0028638843,0
+FLN.US,D,20151210,000000,10.4611,10.4611,10.3558,10.3558,3439.7805659562,0
+FLN.US,D,20151214,000000,10.0142,10.0142,10.0142,10.0142,398.22436816448,0
+FLN.US,D,20151215,000000,10.1894,10.1894,10.1798,10.1798,663.70728027414,0
+FLN.US,D,20151216,000000,10.1741,10.7414,9.76839,10.7414,528.87540758853,0
+FLN.US,D,20151217,000000,10.3328,10.3328,10.3328,10.3328,265.48291210965,0
+FLN.US,D,20151218,000000,10.1961,10.2344,10.1961,10.2344,793.31311138279,0
+FLN.US,D,20151221,000000,10.0066,10.0066,10.0066,10.0066,131.69624773944,0
+FLN.US,D,20151222,000000,9.96263,10.0133,9.96263,10.0133,1316.9624773944,0
+FLN.US,D,20151223,000000,10.1128,10.1434,10.1128,10.1358,926.05456743762,0
+FLN.US,D,20151224,000000,10.1042,10.2037,10.1042,10.1961,818.3981109522,0
+FLN.US,D,20151228,000000,10.2774,10.3032,10.2468,10.2468,23730.409592667,0
+FLN.US,D,20151229,000000,10.2631,10.2631,10.2631,10.2631,12450.521452953,0
+FLN.US,D,20151230,000000,9.98562,9.99322,9.98562,9.99322,7541.1779955557,0
+FLN.US,D,20151231,000000,10.0305,10.0602,9.98562,9.98562,2167.7620461237,0
+FLN.US,D,20160106,000000,9.67558,9.77318,9.58565,9.7062,5563.6438628334,0
+FLN.US,D,20160107,000000,9.42587,9.45649,9.42587,9.45649,910.37644270673,0
+FLN.US,D,20160115,000000,8.94836,8.94836,8.94836,8.94836,1822.8433020442,0
+FLN.US,D,20160119,000000,9.06967,9.06967,8.98663,8.98663,663.70728027414,0
+FLN.US,D,20160120,000000,8.71539,8.72075,8.71539,8.72075,663.70728027414,0
+FLN.US,D,20160121,000000,8.74381,8.74381,8.73644,8.73644,1190.4922712319,0
+FLN.US,D,20160122,000000,8.89144,8.89144,8.89144,8.89144,265.48291210965,0
+FLN.US,D,20160125,000000,9.00806,9.01648,8.95773,8.9716,2218.9772535779,0
+FLN.US,D,20160127,000000,8.97822,8.97822,8.97822,8.97822,804.8104028521,0
+FLN.US,D,20160128,000000,9.13885,9.13885,9.13885,9.13885,224.71978780935,0
+FLN.US,D,20160129,000000,9.39621,9.66888,9.39621,9.66888,1149.7291469316,0
+FLN.US,D,20160201,000000,9.62201,9.66888,9.62201,9.66028,7933.1311138279,0
+FLN.US,D,20160202,000000,9.53781,9.53781,9.53781,9.53781,131.69624773944,0
+FLN.US,D,20160204,000000,9.7062,9.83536,9.7062,9.83536,265.48291210965,0
+FLN.US,D,20160205,000000,9.75882,9.77891,9.74352,9.74352,869.61331840643,0
+FLN.US,D,20160208,000000,9.51581,9.51581,9.49285,9.51102,2083.1001725769,0
+FLN.US,D,20160209,000000,9.37995,9.41822,9.37421,9.38377,18753.127594769,0
+FLN.US,D,20160210,000000,9.61435,9.62201,9.61435,9.62201,265.48291210965,0
+FLN.US,D,20160211,000000,9.2527,9.2527,9.2527,9.2527,207.99645476308,0
+FLN.US,D,20160212,000000,9.43353,9.43353,9.36464,9.38856,3489.950565095,0
+FLN.US,D,20160217,000000,9.78465,9.78465,9.78465,9.78465,528.87540758853,0
+FLN.US,D,20160218,000000,9.77318,9.77413,9.77318,9.77413,1024.3041490845,0
+FLN.US,D,20160219,000000,9.69663,9.77126,9.69663,9.77126,2792.7966187283,0
+FLN.US,D,20160222,000000,10.0985,10.0985,10.0985,10.0985,389.86270164134,0
+FLN.US,D,20160224,000000,9.75882,9.78752,9.75882,9.78752,528.87540758853,0
+FLN.US,D,20160226,000000,9.90905,9.90905,9.87363,9.90619,1083.8810230619,0
+FLN.US,D,20160303,000000,10.7883,10.7883,10.7098,10.7098,1795.667885844,0
+FLN.US,D,20160304,000000,11.0199,11.0199,11.0199,11.0199,528.87540758853,0
+FLN.US,D,20160307,000000,11.0189,11.0189,10.9596,10.9596,833.0310273677,0
+FLN.US,D,20160308,000000,10.8716,10.9633,10.8716,10.9633,841.39269389084,0
+FLN.US,D,20160309,000000,11.1299,11.1299,11.081,11.081,828.85019410613,0
+FLN.US,D,20160310,000000,11.3231,11.3231,11.3231,11.3231,567.54811525804,0
+FLN.US,D,20160311,000000,11.3393,11.3393,11.3393,11.3393,411.81207626458,0
+FLN.US,D,20160314,000000,11.3613,11.3613,11.3346,11.3346,760.91165360563,0
+FLN.US,D,20160315,000000,11.0877,11.0877,10.839,10.8524,651.16478048943,0
+FLN.US,D,20160316,000000,11.0064,11.0064,11.0064,11.0064,214.26770465543,0
+FLN.US,D,20160318,000000,11.7919,11.7919,11.702,11.702,662.66207195874,0
+FLN.US,D,20160322,000000,11.8455,11.9115,11.8148,11.9115,53988.145114961,0
+FLN.US,D,20160324,000000,11.3135,11.3135,11.3135,11.3135,398.22436816448,0
+FLN.US,D,20160328,000000,11.6245,11.6245,11.6245,11.6245,396.1339515337,0
+FLN.US,D,20160329,000000,11.5422,11.6895,11.4609,11.6895,1088.0618563234,0
+FLN.US,D,20160401,000000,11.7804,11.7804,11.7804,11.7804,265.48291210965,0
+FLN.US,D,20160404,000000,11.4054,11.4092,11.4054,11.4092,1049.3891486539,0
+FLN.US,D,20160405,000000,11.2628,11.2628,11.2255,11.2255,396.1339515337,0
+FLN.US,D,20160406,000000,11.126,11.1528,11.126,11.1423,1188.4018546011,0
+FLN.US,D,20160411,000000,11.5824,11.5824,11.5824,11.5824,542.46311568863,0
+FLN.US,D,20160412,000000,11.6876,11.8531,11.37,11.8034,16518.47221646,0
+FLN.US,D,20160414,000000,12.0904,12.1564,12.0904,12.1564,1829.1145519366,0
+FLN.US,D,20160415,000000,12.0665,12.0847,12.0665,12.0847,1068.202898331,0
+FLN.US,D,20160418,000000,11.9651,12.0301,11.9651,12.0301,573.8193651504,0
+FLN.US,D,20160419,000000,12.2224,12.2224,12.2224,12.2224,265.48291210965,0
+FLN.US,D,20160420,000000,12.1344,12.1344,12.1344,12.1344,265.48291210965,0
+FLN.US,D,20160421,000000,12.2081,12.2081,12.0961,12.0961,1055.6603985463,0
+FLN.US,D,20160422,000000,11.9737,11.9737,11.9737,11.9737,410.76686794919,0
+FLN.US,D,20160425,000000,11.8531,11.8531,11.8531,11.8531,131.69624773944,0
+FLN.US,D,20160426,000000,12.012,12.0511,12.012,12.0511,2656.9195377273,0
+FLN.US,D,20160427,000000,12.0713,12.0713,12.0713,12.0713,792.2679030674,0
+FLN.US,D,20160428,000000,12.563,12.563,12.4061,12.4061,3169.0716122696,0
+FLN.US,D,20160429,000000,12.4807,12.4807,12.4205,12.4358,1320.0981023405,0
+FLN.US,D,20160502,000000,12.3086,12.3086,12.3086,12.3086,314.6077029331,0
+FLN.US,D,20160503,000000,12.1459,12.1459,11.8618,11.9038,4395.1009662248,0
+FLN.US,D,20160504,000000,11.922,11.922,11.922,11.922,1320.0981023405,0
+FLN.US,D,20160505,000000,11.7757,11.7757,11.7154,11.7154,662.66207195874,0
+FLN.US,D,20160506,000000,11.8522,11.8522,11.7421,11.8464,17488.425533144,0
+FLN.US,D,20160509,000000,11.8082,11.8082,11.6292,11.6292,292.65832830986,0
+FLN.US,D,20160510,000000,11.7689,11.8368,11.7689,11.8368,910.37644270673,0
+FLN.US,D,20160512,000000,12.1181,12.1181,12.1181,12.1181,460.93686708802,0
+FLN.US,D,20160513,000000,11.9957,12.0244,11.7632,11.7632,2246.1526697781,0
+FLN.US,D,20160516,000000,11.8531,11.8531,11.8005,11.8005,527.83019927313,0
+FLN.US,D,20160517,000000,11.7326,11.7326,11.6944,11.6944,1453.8847667107,0
+FLN.US,D,20160518,000000,11.4293,11.4934,11.4293,11.4838,6437.4380145014,0
+FLN.US,D,20160519,000000,11.0877,11.1423,11.0877,11.1423,3433.5093160638,0
+FLN.US,D,20160520,000000,11.2695,11.2695,11.2552,11.2552,3961.339515337,0
+FLN.US,D,20160523,000000,11.1423,11.1423,11.1423,11.1423,131.69624773944,0
+FLN.US,D,20160525,000000,11.0419,11.148,11.0275,11.148,3568.3411887495,0
+FLN.US,D,20160526,000000,11.0657,11.0657,11.0657,11.0657,991.90269130733,0
+FLN.US,D,20160531,000000,10.9663,10.9663,10.9663,10.9663,131.69624773944,0
+FLN.US,D,20160601,000000,10.9538,10.9538,10.9079,10.9184,1055.6603985463,0
+FLN.US,D,20160602,000000,11.0877,11.0877,11.0504,11.0572,1532.2753903652,0
+FLN.US,D,20160603,000000,11.2849,11.4293,11.2849,11.4293,1920.0476753757,0
+FLN.US,D,20160607,000000,11.5872,11.5872,11.5872,11.5872,205.90603813229,0
+FLN.US,D,20160608,000000,12.144,12.144,12.144,12.144,417.03811784154,0
+FLN.US,D,20160609,000000,11.8895,11.8895,11.8895,11.8895,2254.5143363013,0
+FLN.US,D,20160610,000000,11.5489,11.5748,11.5365,11.5748,9828.0937896342,0
+FLN.US,D,20160613,000000,11.3173,11.3451,11.3173,11.3451,1545.8630984653,0
+FLN.US,D,20160614,000000,11.1174,11.1174,11.1174,11.1174,131.69624773944,0
+FLN.US,D,20160616,000000,11.2466,11.2466,11.1327,11.1327,692.97311310512,0
+FLN.US,D,20160617,000000,11.5269,11.5269,11.4609,11.4609,684.61144658198,0
+FLN.US,D,20160620,000000,11.8359,11.8512,11.8359,11.8512,2842.9666178672,0
+FLN.US,D,20160621,000000,11.6608,11.7824,11.6608,11.7326,18444.791141728,0
+FLN.US,D,20160622,000000,11.835,11.835,11.7891,11.7891,1336.8214353868,0
+FLN.US,D,20160627,000000,11.5834,11.5834,11.502,11.5585,5096.4357458531,0
+FLN.US,D,20160628,000000,11.9345,12.0187,11.9345,11.9708,4353.2926336091,0
+FLN.US,D,20160629,000000,12.2416,12.5009,12.234,12.5009,10144.791909198,0
+FLN.US,D,20160630,000000,12.653,12.653,12.5516,12.5516,555.00561547333,0
+FLN.US,D,20160701,000000,12.675,12.6779,12.5602,12.608,1953.4943414683,0
+FLN.US,D,20160705,000000,12.4243,12.4434,12.4243,12.4434,871.70373503721,0
+FLN.US,D,20160706,000000,12.2224,12.2224,12.2224,12.2224,785.99665317504,0
+FLN.US,D,20160707,000000,12.4683,12.4683,12.2866,12.2866,1829.1145519366,0
+FLN.US,D,20160708,000000,12.5009,12.7362,12.5009,12.7362,582.18103167353,0
+FLN.US,D,20160711,000000,12.9515,12.9515,12.8443,12.8443,2235.7005866242,0
+FLN.US,D,20160712,000000,13.2366,13.2366,13.1419,13.1419,297.88436988682,0
+FLN.US,D,20160715,000000,13.3438,13.3438,13.3438,13.3438,719.10332098993,0
+FLN.US,D,20160718,000000,13.4127,13.7169,13.4127,13.7169,36189.292712144,0
+FLN.US,D,20160719,000000,13.6738,13.7848,13.6738,13.7848,20509.077564628,0
+FLN.US,D,20160720,000000,13.824,13.824,13.6585,13.7417,70084.353172003,0
+FLN.US,D,20160721,000000,13.6738,13.693,13.581,13.6661,8882.1802642041,0
+FLN.US,D,20160722,000000,13.6661,13.7561,13.6661,13.7561,653.25519712021,0
+FLN.US,D,20160725,000000,13.7771,13.7771,13.5667,13.5667,3134.5797378616,0
+FLN.US,D,20160726,000000,13.848,13.8613,13.7006,13.7006,14430.146002307,0
+FLN.US,D,20160727,000000,13.7169,13.9169,13.7169,13.8183,18161.539688258,0
+FLN.US,D,20160728,000000,13.6738,13.7255,13.5121,13.581,75571.696827813,0
+FLN.US,D,20160729,000000,13.6346,14.0077,13.6184,14.0077,28101.470767639,0
+FLN.US,D,20160801,000000,13.65,13.8183,13.65,13.7274,6446.84488934,0
+FLN.US,D,20160802,000000,13.4891,13.5877,13.4662,13.517,6125.9659365145,0
+FLN.US,D,20160803,000000,13.4365,13.4365,13.4365,13.4365,1174.814146501,0
+FLN.US,D,20160804,000000,13.7331,14.223,13.7331,14.1685,1322.1885189713,0
+FLN.US,D,20160805,000000,14.2469,14.3752,14.245,14.3752,2684.0949539275,0
+FLN.US,D,20160808,000000,14.4832,14.4832,14.1685,14.3378,266706.85104698,0
+FLN.US,D,20160809,000000,14.4985,14.5588,14.2833,14.2833,16519.517424776,0
+FLN.US,D,20160810,000000,14.3139,14.4516,14.2919,14.3885,4406.5982576941,0
+FLN.US,D,20160811,000000,14.4679,14.6755,14.4679,14.6755,200673.72530544,0
+FLN.US,D,20160812,000000,14.6975,14.6975,14.3838,14.4038,3298.6774433782,0
+FLN.US,D,20160815,000000,14.6086,14.7348,14.6086,14.7339,3634.1893126192,0
+FLN.US,D,20160816,000000,14.7875,14.7875,14.5512,14.5626,7928.9502805663,0
+FLN.US,D,20160817,000000,14.3569,14.422,14.1627,14.3923,3878.768058421,0
+FLN.US,D,20160818,000000,14.2306,14.3636,14.1847,14.3636,2659.0099543581,0
+FLN.US,D,20160819,000000,14.1723,14.3685,14.1723,14.3685,3460.684732264,0
+FLN.US,D,20160822,000000,14.2613,14.2613,14.0116,14.0766,3486.8149401489,0
+FLN.US,D,20160823,000000,14.2536,14.2756,13.9847,13.9847,14408.196627683,0
+FLN.US,D,20160824,000000,13.9752,13.9752,13.9752,13.9752,434.80665920321,0
+FLN.US,D,20160825,000000,14.0211,14.069,14.0211,14.069,1695.3278875664,0
+FLN.US,D,20160826,000000,14.2756,14.4909,13.8183,13.8183,4634.4536704496,0
+FLN.US,D,20160829,000000,14.0144,14.266,14.0144,14.266,4475.58200651,0
+FLN.US,D,20160830,000000,14.1627,14.2526,14.0403,14.0929,10452.083153923,0
+FLN.US,D,20160831,000000,14.2536,14.2536,13.9417,14.1455,157845.26937392,0
+FLN.US,D,20160901,000000,14.0546,14.1627,13.9216,14.1082,71848.664808385,0
+FLN.US,D,20160902,000000,14.1006,14.4832,14.1006,14.4076,6052064.4825747,0
+FLN.US,D,20160906,000000,14.4459,14.5282,14.3072,14.5282,161156.48931708,0
+FLN.US,D,20160907,000000,14.5512,14.5828,14.4507,14.5828,226627.29298494,0
+FLN.US,D,20160908,000000,14.5235,14.5828,14.4516,14.5235,13723.585181101,0
+FLN.US,D,20160909,000000,14.4076,14.4076,13.7331,13.7331,12948.040611081,0
+FLN.US,D,20160912,000000,13.6221,13.9743,13.6221,13.9743,2074.7385060538,0
+FLN.US,D,20160913,000000,13.6624,13.6624,13.2662,13.4241,9167.5221343062,0
+FLN.US,D,20160914,000000,13.4815,13.5695,13.3839,13.3839,3075.0028638843,0
+FLN.US,D,20160915,000000,13.6337,13.6738,13.3878,13.6346,22223.219201872,0
+FLN.US,D,20160916,000000,13.3782,13.5973,13.3782,13.5973,854.98040199094,0
+FLN.US,D,20160919,000000,13.4662,13.5973,13.4662,13.5284,2430.1093332872,0
+FLN.US,D,20160920,000000,13.7753,13.7753,13.4585,13.5877,19460.73362429,0
+FLN.US,D,20160921,000000,13.627,13.9417,13.5227,13.8623,67512.095507822,0
+FLN.US,D,20160922,000000,14.2842,14.3445,13.8576,14.001,37517.752481008,0
+FLN.US,D,20160923,000000,13.978,13.978,13.825,13.9254,53178.108670532,0
+FLN.US,D,20160926,000000,13.934,13.934,13.5964,13.5964,11982.268127657,0
+FLN.US,D,20160927,000000,13.7857,13.9417,13.6107,13.9016,22512.741905235,0
+FLN.US,D,20160928,000000,13.978,14.1866,13.956,14.1866,2148.9482964467,0
+FLN.US,D,20160929,000000,14.1254,14.1866,13.694,13.694,7231.7963341996,0
+FLN.US,D,20160930,000000,13.978,14.0393,13.7944,13.7944,13265.783938959,0
+FLN.US,D,20161003,000000,13.9627,14.2316,13.8929,14.1092,148412.2643275,0
+FLN.US,D,20161004,000000,14.1159,14.1159,13.7427,13.7857,199914.90406846,0
+FLN.US,D,20161005,000000,14.0939,14.3082,14.0517,14.1159,7803.5252827192,0
+FLN.US,D,20161006,000000,14.2469,14.2469,14.0479,14.0556,13624.290391139,0
+FLN.US,D,20161007,000000,14.1159,14.2766,14.001,14.1542,3249.5526525548,0
+FLN.US,D,20161010,000000,14.3933,14.4373,14.3082,14.3168,22775.089192399,0
+FLN.US,D,20161011,000000,14.3493,14.4669,14.3005,14.3168,6069.5246874833,0
+FLN.US,D,20161012,000000,14.3483,14.5148,14.3168,14.3302,24385.755206419,0
+FLN.US,D,20161013,000000,14.2756,14.4852,14.2077,14.3082,12235.208539983,0
+FLN.US,D,20161014,000000,14.7741,14.8038,14.4603,14.4689,16482.935133737,0
+FLN.US,D,20161017,000000,14.3235,14.6851,14.3235,14.5368,5973.3655224672,0
+FLN.US,D,20161018,000000,14.8085,14.9989,14.8085,14.9281,57622.33442758,0
+FLN.US,D,20161019,000000,15.1424,15.2017,14.9903,15.0888,157550.52062898,0
+FLN.US,D,20161020,000000,15.2362,15.2362,15.0075,15.1367,8318.8129822077,0
+FLN.US,D,20161021,000000,14.975,15.198,14.975,15.1367,23301.874183356,0
+FLN.US,D,20161024,000000,15.505,15.505,15.2362,15.242,25645.231226467,0
+FLN.US,D,20161025,000000,15.3194,15.3797,15.2047,15.3797,21843.808583384,0
+FLN.US,D,20161026,000000,15.3883,15.3883,15.0955,15.1817,21870.983999585,0
+FLN.US,D,20161027,000000,15.4649,15.4649,15.1903,15.198,5149.7413699381,0
+FLN.US,D,20161028,000000,15.3213,15.3213,14.9903,15.0123,13584.572475154,0
+FLN.US,D,20161031,000000,15.2563,15.3347,15.2123,15.2803,13333.72247946,0
+FLN.US,D,20161101,000000,15.2123,15.2123,14.6765,14.8286,86242.228519653,0
+FLN.US,D,20161102,000000,14.6708,14.6842,14.4239,14.5675,7215.0730011533,0
+FLN.US,D,20161103,000000,14.8286,14.8286,14.4392,14.4526,18085.239481234,0
+FLN.US,D,20161104,000000,14.1015,14.7626,14.1015,14.3847,34905.776900843,0
+FLN.US,D,20161107,000000,14.8372,15.1041,14.8372,15.0888,149176.31160606,0
+FLN.US,D,20161108,000000,14.9998,15.3031,14.9998,15.242,17482.154283253,0
+FLN.US,D,20161109,000000,15.0582,15.0888,14.8515,14.8745,23252.749392533,0
+FLN.US,D,20161110,000000,14.6985,14.6985,13.8623,13.8623,54421.906565849,0
+FLN.US,D,20161111,000000,13.825,13.825,13.2634,13.5724,41662.003451539,0
+FLN.US,D,20161114,000000,13.6184,13.6184,13.3026,13.5341,234871.89617676,0
+FLN.US,D,20161115,000000,13.7083,14.1015,13.65,13.8221,8778.7046409803,0
+FLN.US,D,20161116,000000,13.7264,13.7628,13.5466,13.6748,13144.539774374,0
+FLN.US,D,20161117,000000,13.7427,13.8164,13.5437,13.648,220357.0883009,0
+FLN.US,D,20161118,000000,13.5494,13.8623,13.5494,13.7628,133291.23562872,0
+FLN.US,D,20161121,000000,14.0939,14.1866,14.0077,14.0939,10281.714198514,0
+FLN.US,D,20161122,000000,14.3302,14.3302,14.1694,14.2402,29905.500320005,0
+FLN.US,D,20161123,000000,14.0479,14.2019,13.9847,14.1542,33116.380264891,0
+FLN.US,D,20161125,000000,14.0575,14.0603,14.0192,14.0192,919.78331754526,0
+FLN.US,D,20161128,000000,14.1933,14.4392,14.1933,14.2689,31294.582171163,0
+FLN.US,D,20161129,000000,14.2469,14.3579,14.1092,14.1637,48055.542716794,0
+FLN.US,D,20161130,000000,14.1312,14.3761,14.1139,14.1254,55621.805711919,0
+FLN.US,D,20161201,000000,13.9857,13.9857,13.4958,13.5494,41824.010740425,0
+FLN.US,D,20161202,000000,13.6557,13.7427,13.581,13.5964,37116.392487898,0
+FLN.US,D,20161205,000000,13.7857,13.9178,13.7781,13.9178,91142.165102212,0
+FLN.US,D,20161206,000000,13.9627,14.1866,13.9254,14.1254,47064.685233801,0
+FLN.US,D,20161207,000000,14.3302,14.3483,14.1312,14.2402,205461.82459825,0
+FLN.US,D,20161208,000000,14.4229,14.4229,14.1465,14.2316,9542.7519195321,0
+FLN.US,D,20161209,000000,14.1924,14.3235,14.1312,14.1866,10535.699819155,0
+FLN.US,D,20161212,000000,14.1159,14.1159,14.0479,14.0642,24750.532908491,0
+FLN.US,D,20161213,000000,13.8853,14.1159,13.8853,14.0632,13161.26310742,0
+FLN.US,D,20161214,000000,14.0154,14.2622,13.7494,13.7494,14344.438920444,0
+FLN.US,D,20161215,000000,13.7944,13.8336,13.5695,13.7571,59146.248151422,0
+FLN.US,D,20161216,000000,13.7944,13.848,13.604,13.604,13776.890805187,0
+FLN.US,D,20161219,000000,13.7006,13.7178,13.4662,13.5131,15232.865988528,0
+FLN.US,D,20161220,000000,13.5025,13.5265,13.4518,13.4518,20989.873389709,0
+FLN.US,D,20161221,000000,13.5724,13.6528,13.5504,13.5964,25538.619978296,0
+FLN.US,D,20161222,000000,13.4432,13.5724,13.4165,13.5724,17476.928241676,0
+FLN.US,D,20161223,000000,13.5964,13.7657,13.5964,13.759,13064.058734088,0
+FLN.US,D,20161227,000000,14.1254,14.1254,13.8738,13.9417,88373.408274738,0
+FLN.US,D,20161228,000000,14.1149,14.2096,14.0661,14.1312,26334.02350631,0
+FLN.US,D,20161229,000000,14.2077,14.3703,14.1933,14.3235,15211.96182222,0
+FLN.US,D,20161230,000000,14.3235,14.3235,14.2096,14.2469,4246.6813854391,0
+FLN.US,D,20170103,000000,14.5368,14.6296,14.4229,14.5531,42647.634892954,0
+FLN.US,D,20170104,000000,14.9367,14.9367,14.5445,14.6296,23693.827301629,0
+FLN.US,D,20170105,000000,14.8038,14.9444,14.7598,14.8898,28976.310127622,0
+FLN.US,D,20170106,000000,14.9664,14.9664,14.7167,14.7904,33770.680670327,0
+FLN.US,D,20170109,000000,14.865,14.9348,14.7415,14.8038,15032.185991972,0
+FLN.US,D,20170110,000000,14.9521,14.9521,14.7818,14.8574,55309.288425616,0
+FLN.US,D,20170111,000000,14.8114,15.1817,14.7598,15.1817,72998.393955317,0
+FLN.US,D,20170112,000000,15.1281,15.4879,15.1281,15.4276,50561.952257105,0
+FLN.US,D,20170113,000000,15.2286,15.397,15.22,15.2803,77468.74992025,0
+FLN.US,D,20170117,000000,15.3797,15.5701,15.2123,15.5127,36073.274589136,0
+FLN.US,D,20170118,000000,15.5615,15.5615,15.2735,15.3271,84093.280223207,0
+FLN.US,D,20170119,000000,15.3118,15.4352,15.3118,15.4276,25204.153317371,0
+FLN.US,D,20170120,000000,15.7232,15.7232,15.4716,15.6466,40019.981188057,0
+FLN.US,D,20170123,000000,15.7692,16.0523,15.7692,16.0523,133518.04583316,0
+FLN.US,D,20170124,000000,16.0523,16.0552,15.9088,15.9088,24036.655629077,0
+FLN.US,D,20170125,000000,16.0006,16.2302,16.0006,16.1279,29357.81116274,0
+FLN.US,D,20170126,000000,16.3211,16.3211,15.9843,16.0216,109202.31958387,0
+FLN.US,D,20170127,000000,16.2705,16.2705,16.0159,16.0523,93386.227355359,0
+FLN.US,D,20170130,000000,16.1538,16.1538,15.7309,15.8007,86565.19788911,0
+FLN.US,D,20170131,000000,15.9318,15.9318,15.7069,15.7395,78789.893230905,0
+FLN.US,D,20170201,000000,15.9768,15.9768,15.7471,15.8007,34099.921289675,0
+FLN.US,D,20170202,000000,16.0351,16.0351,15.9136,16.0351,118261.14005339,0
+FLN.US,D,20170203,000000,16.1212,16.1279,15.9595,15.9605,45026.529018786,0
+FLN.US,D,20170206,000000,16.0351,16.0351,15.7777,15.8619,309627.28531025,0
+FLN.US,D,20170207,000000,15.7692,15.9318,15.7692,15.8466,289057.58566333,0
+FLN.US,D,20170208,000000,15.6945,15.9605,15.6945,15.9155,13068.239567351,0
+FLN.US,D,20170209,000000,15.9939,16.0293,15.9088,15.9088,46098.912750379,0
+FLN.US,D,20170210,000000,16.1279,16.3594,16.1279,16.3058,55431.577798517,0
+FLN.US,D,20170213,000000,16.6197,16.6197,16.3718,16.4512,20771.424851792,0
+FLN.US,D,20170214,000000,16.7038,16.7038,16.3451,16.6283,48001.191884393,0
+FLN.US,D,20170215,000000,16.9803,16.9803,16.6283,16.8416,24961.6649882,0
+FLN.US,D,20170216,000000,17.1726,17.1726,16.6665,16.6665,61880.513104488,0
+FLN.US,D,20170217,000000,16.5374,16.766,16.5374,16.6962,64917.888469018,0
+FLN.US,D,20170221,000000,16.8091,16.9976,16.8091,16.9976,38181.459761282,0
+FLN.US,D,20170222,000000,17.141,17.1736,16.8579,16.9421,47307.173562973,0
+FLN.US,D,20170223,000000,17.4252,17.4252,16.833,16.876,26834.678289383,0
+FLN.US,D,20170224,000000,17.0282,17.0282,16.4082,16.4512,32906.293393497,0
+FLN.US,D,20170227,000000,16.5747,16.701,16.3977,16.4512,26057.043302731,0
+FLN.US,D,20170228,000000,16.3671,16.5288,16.2102,16.3594,246545.82785138,0
+FLN.US,D,20170301,000000,16.6962,16.7134,16.4512,16.6427,160397.66808011,0
+FLN.US,D,20170302,000000,16.612,16.612,16.1461,16.1919,21678.665669553,0
+FLN.US,D,20170303,000000,16.1919,16.5288,16.1919,16.4905,15912.251393533,0
+FLN.US,D,20170306,000000,16.8416,16.8416,16.3365,16.3365,45824.022963431,0
+FLN.US,D,20170307,000000,16.2991,16.3451,16.2618,16.2771,7967.6229882358,0
+FLN.US,D,20170308,000000,16.0006,16.0351,15.7692,15.7816,119721.29606998,0
+FLN.US,D,20170309,000000,15.7156,15.8619,15.5777,15.6323,20419.189649505,0
+FLN.US,D,20170310,000000,15.9088,15.9088,15.7777,15.8409,20321.985276174,0
+FLN.US,D,20170313,000000,15.9461,16.1155,15.8217,16.0915,62808.658088556,0
+FLN.US,D,20170314,000000,15.9939,16.0083,15.8073,15.8466,46975.842526993,0
+FLN.US,D,20170315,000000,15.8552,16.3977,15.8303,16.3594,28540.458260104,0
+FLN.US,D,20170316,000000,16.5977,16.5977,16.3805,16.4216,6397.7200985165,0
+FLN.US,D,20170317,000000,16.3728,16.5221,16.1996,16.2159,53609.779704789,0
+FLN.US,D,20170320,000000,16.4685,16.5508,16.1691,16.5288,46582.844200406,0
+FLN.US,D,20170321,000000,16.3671,16.3977,16.0169,16.0686,72190.447927518,0
+FLN.US,D,20170322,000000,15.8466,16.0992,15.8265,16.0992,18032.979065464,0
+FLN.US,D,20170323,000000,16.1002,16.1002,15.9098,15.9528,25935.799138145,0
+FLN.US,D,20170324,000000,16.081,16.1699,16.0265,16.0915,103704.52384491,0
+FLN.US,D,20170327,000000,15.7912,16.0226,15.7912,15.9939,43027.045511442,0
+FLN.US,D,20170328,000000,16.0436,16.0925,15.9776,16.0303,34952.811275036,0
+FLN.US,D,20170329,000000,16.0025,16.2102,16.0025,16.2006,23808.800216322,0
+FLN.US,D,20170330,000000,16.0686,16.1461,15.9843,15.9939,15494.168067376,0
+FLN.US,D,20170331,000000,15.8543,16.1633,15.8543,16.0762,29316.002830125,0
+FLN.US,D,20170403,000000,16.2178,16.2235,16.0762,16.2102,67606.164256207,0
+FLN.US,D,20170404,000000,16.2322,16.3929,16.0963,16.3929,7410.5269561317,0
+FLN.US,D,20170405,000000,16.569,16.569,16.1174,16.1174,37792.642267957,0
+FLN.US,D,20170406,000000,16.2724,16.2724,15.838,15.9232,31939.475701759,0
+FLN.US,D,20170407,000000,16.1461,16.1461,15.925,15.9768,7188.9427932685,0
+FLN.US,D,20170410,000000,16.2015,16.2015,15.8543,15.9843,611540.9332529,0
+FLN.US,D,20170411,000000,16.0686,16.0686,15.6524,16.0303,716616.77040762,0
+FLN.US,D,20170412,000000,15.8293,15.8293,15.6763,15.7136,20993.009014655,0
+FLN.US,D,20170413,000000,15.7768,15.7768,15.4696,15.4696,16690.9315885,0
+FLN.US,D,20170417,000000,15.7002,15.8676,15.7002,15.792,33390.224843524,0
+FLN.US,D,20170418,000000,15.7002,15.7002,15.4074,15.4658,26073.766635778,0
+FLN.US,D,20170419,000000,15.4486,15.5107,15.1826,15.1941,7176.4002934838,0
+FLN.US,D,20170420,000000,15.2333,15.2993,15.1463,15.2161,49065.213949463,0
+FLN.US,D,20170421,000000,15.2161,15.2333,15.1548,15.1683,16182.96034722,0
+FLN.US,D,20170424,000000,15.3471,15.4869,15.3471,15.3989,17832.299068909,0
+FLN.US,D,20170425,000000,15.5376,15.5376,15.1463,15.416,75759.834324583,0
+FLN.US,D,20170426,000000,15.4074,15.4074,15.1463,15.2993,16337.651177898,0
+FLN.US,D,20170427,000000,15.3787,15.3787,15.131,15.1548,46243.151497904,0
+FLN.US,D,20170428,000000,15.1807,15.3711,15.1807,15.3386,43632.221126053,0
+FLN.US,D,20170501,000000,15.4266,15.5462,15.4266,15.4783,81408.140060963,0
+FLN.US,D,20170502,000000,15.705,15.7605,15.5184,15.7605,19151.351962934,0
+FLN.US,D,20170503,000000,15.7471,15.7471,15.593,15.615,72838.477083062,0
+FLN.US,D,20170504,000000,15.6304,15.6304,15.131,15.1606,35771.209385987,0
+FLN.US,D,20170505,000000,15.1606,15.4553,15.1606,15.3787,100650.42514734,0
+FLN.US,D,20170508,000000,15.3634,15.3797,15.2333,15.2333,28861.337212929,0
+FLN.US,D,20170509,000000,15.2391,15.5232,15.2391,15.5232,32784.004020597,0
+FLN.US,D,20170510,000000,15.5989,15.9155,15.5989,15.66,65994.453033872,0
+FLN.US,D,20170511,000000,15.814,15.814,15.66,15.814,73958.940397162,0
+FLN.US,D,20170512,000000,15.9318,16.0532,15.9318,16.0303,17690.150738015,0
+FLN.US,D,20170515,000000,16.0436,16.2551,16.0436,16.1222,43971.913828556,0
+FLN.US,D,20170516,000000,16.3699,16.3699,16.1949,16.3125,17125.738247704,0
+FLN.US,D,20170517,000000,16.0762,16.3537,15.6926,15.7136,1793787.5560847,0
+FLN.US,D,20170518,000000,13.7896,14.6229,13.647,14.1914,357838.56406604,0
+FLN.US,D,20170519,000000,14.5521,14.8841,14.5521,14.7837,1586533.1992255,0
+FLN.US,D,20170522,000000,14.6086,14.7071,14.4603,14.5837,275034.02569571,0
+FLN.US,D,20170523,000000,14.6535,14.8134,14.6535,14.8134,246260.48598127,0
+FLN.US,D,20170524,000000,14.8611,15.0784,14.8611,14.8994,16933.419917672,0
+FLN.US,D,20170525,000000,15.0688,15.0688,14.8449,14.9913,89198.077635582,0
+FLN.US,D,20170526,000000,15.1396,15.2391,15.131,15.1463,117215.93173799,0
+FLN.US,D,20170530,000000,15.2438,15.262,15.2161,15.2438,27763.868481767,0
+FLN.US,D,20170531,000000,15.2438,15.2438,15.1147,15.1147,7455.4709136936,0
+FLN.US,D,20170601,000000,15.1941,15.3471,15.1396,15.1855,23381.310015327,0
+FLN.US,D,20170602,000000,15.2161,15.2161,15.0994,15.1548,46568.21128399,0
+FLN.US,D,20170605,000000,15.0994,15.2008,15.0621,15.1147,22083.16128761,0
+FLN.US,D,20170606,000000,15.1147,15.2773,15.1147,15.2524,28204.946390862,0
+FLN.US,D,20170607,000000,15.3166,15.3443,15.1683,15.2707,38801.26829231,0
+FLN.US,D,20170608,000000,15.0994,15.1606,15.0994,15.1548,255233.59936892,0
+FLN.US,D,20170609,000000,15.1463,15.1855,15.0534,15.0534,16187.141180481,0
+FLN.US,D,20170612,000000,14.9845,15.0381,14.9071,15.0381,23708.460218045,0
+FLN.US,D,20170613,000000,15.0534,15.085,15.0018,15.085,45973.487752532,0
+FLN.US,D,20170614,000000,15.1778,15.2764,15.1396,15.2084,39591.445778746,0
+FLN.US,D,20170615,000000,15.0688,15.0688,14.931,14.9998,42889.078013809,0
+FLN.US,D,20170616,000000,15.0065,15.0784,14.9778,15.0238,28473.564927918,0
+FLN.US,D,20170619,000000,15.0314,15.0688,14.8994,14.9617,14829.415578787,0
+FLN.US,D,20170620,000000,14.8057,14.8134,14.5445,14.5445,359230.78154214,0
+FLN.US,D,20170621,000000,14.5445,14.5684,14.4641,14.4995,15076.084741219,0
+FLN.US,D,20170622,000000,14.5837,14.71,14.5598,14.6794,22311.016700365,0
+FLN.US,D,20170623,000000,14.6861,14.7502,14.6315,14.6325,18291.145519366,0
+FLN.US,D,20170626,000000,14.7492,14.9071,14.7492,14.8975,74879.768923023,0
+FLN.US,D,20170627,000000,14.8574,14.8574,14.6152,14.6392,59283.170440738,0
+FLN.US,D,20170628,000000,14.6641,14.843,14.6641,14.8114,203818.75712645,0
+FLN.US,D,20170629,000000,14.7722,14.7798,14.6698,14.7798,2087.2810058385,0
+FLN.US,D,20170630,000000,14.7559,14.9195,14.7559,14.8822,4095.1261797072,0
+FLN.US,D,20170703,000000,15.0238,15.0391,14.9377,14.9769,22365.367532766,0
+FLN.US,D,20170705,000000,14.9769,15.0937,14.9147,15.086,21713.15754396,0
+FLN.US,D,20170706,000000,15.0458,15.0477,14.9607,15.0314,44910.510895778,0
+FLN.US,D,20170707,000000,15.0707,15.0793,14.8975,15.0314,39492.150988784,0
+FLN.US,D,20170710,000000,15.2123,15.3137,15.2123,15.2811,13169.624773944,0
+FLN.US,D,20170711,000000,15.242,15.3979,15.242,15.3787,17954.58844181,0
+FLN.US,D,20170712,000000,15.5386,15.6897,15.4964,15.6887,6044.4396879139,0
+FLN.US,D,20170713,000000,15.6629,15.8447,15.6629,15.8447,88565.72660477,0
+FLN.US,D,20170714,000000,15.9471,16.0179,15.9471,15.9538,10599.457526394,0
+FLN.US,D,20170717,000000,15.9615,16.0648,15.9615,16.0648,7951.9448635049,0
+FLN.US,D,20170718,000000,16.1336,16.1834,16.1135,16.1834,1396.3983093642,0
+FLN.US,D,20170719,000000,16.2618,16.2618,16.1346,16.1987,6278.5663505618,0
+FLN.US,D,20170720,000000,16.1834,16.2369,16.1834,16.2302,1468.5176831262,0
+FLN.US,D,20170721,000000,16.2532,16.2618,16.1518,16.1518,21746.604210053,0
+FLN.US,D,20170724,000000,16.1145,16.1336,16.0312,16.1336,3288.2253602243,0
+FLN.US,D,20170725,000000,16.1834,16.1834,16.0801,16.0801,5337.8788667087,0
+FLN.US,D,20170726,000000,16.0705,16.1518,16.0561,16.1518,5587.6836540875,0
+FLN.US,D,20170727,000000,16.1834,16.1911,16.0886,16.0963,3611.1947296805,0
+FLN.US,D,20170728,000000,16.0801,16.1911,16.0648,16.1911,4088.8549298148,0
+FLN.US,D,20170731,000000,16.2532,16.2925,16.1192,16.1987,18411.344475636,0
+FLN.US,D,20170801,000000,16.2532,16.3547,16.2532,16.2714,6332.9171829622,0
+FLN.US,D,20170802,000000,16.2369,16.4818,16.2369,16.4818,19031.153006664,0
+FLN.US,D,20170803,000000,16.5278,16.5278,16.4168,16.4981,8516.3573538168,0
+FLN.US,D,20170804,000000,16.4494,16.5441,16.4494,16.5441,6221.0798932152,0
+FLN.US,D,20170807,000000,16.5575,16.7038,16.5317,16.6981,97743.700822231,0
+FLN.US,D,20170808,000000,16.6541,16.6981,16.5441,16.5441,37727.839352402,0
+FLN.US,D,20170809,000000,16.4025,16.4321,16.3977,16.4092,22793.902942076,0
+FLN.US,D,20170810,000000,16.3479,16.3479,16.2073,16.2302,6815.8034246735,0
+FLN.US,D,20170811,000000,16.2455,16.3632,16.2455,16.3145,33371.411093847,0
+FLN.US,D,20170814,000000,16.3632,16.5048,16.3632,16.3767,2868.0516174366,0
+FLN.US,D,20170815,000000,16.4245,16.4245,16.4092,16.4092,929.19019238379,0
+FLN.US,D,20170816,000000,16.6053,16.6953,16.5661,16.6914,4056.4534720377,0
+FLN.US,D,20170817,000000,16.5928,16.6273,16.4015,16.4494,2790.7062020976,0
+FLN.US,D,20170818,000000,16.4245,16.5747,16.3767,16.5747,209570.53848606,0
+FLN.US,D,20170821,000000,16.6914,16.6914,16.5747,16.6368,1418.3476839874,0
+FLN.US,D,20170822,000000,16.7536,16.9507,16.7536,16.8483,7671.8290349798,0
+FLN.US,D,20170823,000000,16.8732,17.0043,16.8732,16.9823,2003.6643406071,0
+FLN.US,D,20170824,000000,17.0359,17.1104,17.0043,17.1066,4867.5351247821,0
+FLN.US,D,20170825,000000,17.1037,17.1497,17.0894,17.1296,6291.1088503465,0
+FLN.US,D,20170828,000000,17.1927,17.1927,17.0607,17.0808,5185.2784526614,0
+FLN.US,D,20170829,000000,17.0224,17.1143,17.0129,17.0837,13856.326637156,0
+FLN.US,D,20170830,000000,17.0894,17.1363,17.0435,17.0607,5024.316372091,0
+FLN.US,D,20170831,000000,17.1784,17.2166,17.075,17.1066,11394.861054407,0
+FLN.US,D,20170901,000000,17.2732,17.4032,17.2732,17.3353,16920.877417886,0
+FLN.US,D,20170905,000000,17.5602,17.5908,17.3286,17.4205,8845.5979731654,0
+FLN.US,D,20170906,000000,17.5382,17.6855,17.5382,17.6242,6015.1738550829,0
+FLN.US,D,20170907,000000,17.7802,17.8261,17.7476,17.7639,4838.2692919512,0
+FLN.US,D,20170908,000000,17.8127,17.8127,17.5908,17.6138,33300.3369284,0
+FLN.US,D,20170911,000000,17.7716,17.8969,17.7716,17.8472,4997.1409558908,0
+FLN.US,D,20170912,000000,17.8261,17.8969,17.7878,17.7878,1923.1833003219,0
+FLN.US,D,20170913,000000,17.7161,17.8032,17.6625,17.7716,2169.8524627545,0
+FLN.US,D,20170914,000000,17.7238,17.7878,17.6941,17.7878,3257.9143190779,0
+FLN.US,D,20170915,000000,17.7716,18.1247,17.7716,18.1247,19094.910713902,0
+FLN.US,D,20170918,000000,18.1247,18.184,17.9907,18.0232,1749.6787199668,0
+FLN.US,D,20170919,000000,18.1313,18.1313,17.962,18.0615,3827.5528509668,0
+FLN.US,D,20170920,000000,18.226,18.226,18.0165,18.1247,70211.868586481,0
+FLN.US,D,20170921,000000,18.006,18.0117,17.9409,17.9878,9607.5548350864,0
+FLN.US,D,20170922,000000,18.0213,18.0615,17.9658,17.9658,1851.0639265598,0
+FLN.US,D,20170925,000000,17.8854,17.8854,17.5678,17.6079,20084.72298858,0
+FLN.US,D,20170926,000000,17.5908,17.6166,17.4769,17.4769,1738.1814284975,0
+FLN.US,D,20170927,000000,17.3765,17.4003,17.2453,17.3009,5513.4738636946,0
+FLN.US,D,20170928,000000,17.4138,17.4262,17.3401,17.4262,2049.6535064844,0
+FLN.US,D,20170929,000000,17.5908,17.6166,17.5199,17.5841,19016.520090248,0
+FLN.US,D,20171002,000000,17.6462,17.6702,17.6462,17.6702,919.78331754526,0
+FLN.US,D,20171003,000000,17.8472,18.227,17.8472,18.2203,52213.381395424,0
+FLN.US,D,20171004,000000,18.2136,18.2767,18.1983,18.2136,6749.9553008037,0
+FLN.US,D,20171005,000000,18.4241,18.4317,18.1811,18.206,11408.448762507,0
+FLN.US,D,20171006,000000,18.006,18.1247,18.006,18.1247,5729.8319849808,0
+FLN.US,D,20171009,000000,18.14,18.14,17.9074,17.9495,3499.3574399336,0
+FLN.US,D,20171010,000000,18.1313,18.1313,18.1247,18.1247,513.19728285764,0
+FLN.US,D,20171011,000000,18.2365,18.2365,18.1055,18.14,2460.4203744336,0
+FLN.US,D,20171012,000000,18.1744,18.2136,18.0758,18.0758,22880.655232254,0
+FLN.US,D,20171013,000000,18.0615,18.1476,18.0615,18.1476,3726.1676443737,0
+FLN.US,D,20171016,000000,18.0825,18.0825,18.0691,18.0691,1900.1887173833,0
+FLN.US,D,20171017,000000,17.9256,17.9342,17.8156,17.9017,3303.9034849552,0
+FLN.US,D,20171018,000000,17.9734,17.9849,17.8912,17.9179,13356.717062398,0
+FLN.US,D,20171019,000000,17.7745,17.8634,17.7745,17.8634,2350.6735013174,0
+FLN.US,D,20171020,000000,17.9677,17.9677,17.94,17.94,854.98040199094,0
+FLN.US,D,20171023,000000,17.6395,17.6558,17.4816,17.5123,3881.9036833672,0
+FLN.US,D,20171024,000000,17.4731,17.5544,17.4501,17.5439,6023.5355216061,0
+FLN.US,D,20171025,000000,17.5352,17.5486,17.3573,17.5486,3517.1259812952,0
+FLN.US,D,20171026,000000,17.5104,17.5104,17.1717,17.1717,62394.755595662,0
+FLN.US,D,20171027,000000,17.2444,17.3401,17.2444,17.3239,9384.9254639078,0
+FLN.US,D,20171030,000000,16.989,17.009,16.9813,16.9813,1696.3730958818,0
+FLN.US,D,20171031,000000,17.0071,17.0359,16.878,17.0243,10836.719813988,0
+FLN.US,D,20171101,000000,17.1477,17.2119,16.965,16.965,7100.1000864602,0
+FLN.US,D,20171102,000000,16.9727,16.9727,16.811,16.8503,31708.484664057,0
+FLN.US,D,20171103,000000,16.8923,16.8923,16.4388,16.6301,7396.9392480316,0
+FLN.US,D,20171106,000000,16.6771,16.965,16.6771,16.9574,72445.478756474,0
+FLN.US,D,20171107,000000,16.8732,16.8732,16.6225,16.6694,52843.642009606,0
+FLN.US,D,20171108,000000,16.8531,16.9976,16.7747,16.9976,10136.430242675,0
+FLN.US,D,20171109,000000,16.8847,16.8923,16.8359,16.8923,2416.5216251871,0
+FLN.US,D,20171110,000000,16.6933,16.701,16.5125,16.5278,10875.392521657,0
+FLN.US,D,20171113,000000,16.5125,16.6148,16.4818,16.5833,32692.025688842,0
+FLN.US,D,20171114,000000,16.4809,16.4809,16.1939,16.258,18261.879686535,0
+FLN.US,D,20171115,000000,16.0571,16.1623,16.0265,16.1585,157456.4518806,0
+FLN.US,D,20171116,000000,16.4149,16.5843,16.4149,16.5584,28253.025973371,0
+FLN.US,D,20171117,000000,16.6301,16.8923,16.6235,16.8291,8790.2019324496,0
+FLN.US,D,20171120,000000,16.7163,16.811,16.6933,16.789,13586.662891785,0
+FLN.US,D,20171121,000000,16.9727,17.1536,16.9727,17.0607,118181.70422141,0
+FLN.US,D,20171122,000000,17.1143,17.1803,17.0904,17.1239,11001.86272782,0
+FLN.US,D,20171124,000000,17.1545,17.163,17.1545,17.163,752.54998708249,0
+FLN.US,D,20171127,000000,17.0684,17.0684,16.9411,16.9411,3212.9703615161,0
+FLN.US,D,20171128,000000,16.989,17.163,16.989,17.0033,2789.6609937822,0
+FLN.US,D,20171129,000000,16.965,16.965,16.6933,16.6933,2015.1616320764,0
+FLN.US,D,20171130,000000,16.4245,16.4245,16.3278,16.3278,6729.0511344959,0
+FLN.US,D,20171201,000000,16.4647,16.5364,16.3996,16.5125,16201.774096897,0
+FLN.US,D,20171204,000000,16.5995,16.6771,16.5584,16.5584,5101.66178743,0
+FLN.US,D,20171205,000000,16.5278,16.5278,16.4561,16.4561,15129.390365304,0
+FLN.US,D,20171206,000000,16.4484,16.6283,16.4474,16.6063,14293.22371299,0
+FLN.US,D,20171207,000000,16.1623,16.3738,16.1623,16.3681,9377.6090057001,0
+FLN.US,D,20171208,000000,16.3996,16.4732,16.3996,16.4245,9994.2819117816,0
+FLN.US,D,20171211,000000,16.4647,16.5584,16.4647,16.4809,36065.958130929,0
+FLN.US,D,20171212,000000,16.3049,16.6847,16.3049,16.6388,12660.608324348,0
+FLN.US,D,20171213,000000,16.6933,16.7411,16.5441,16.5508,12433.798119908,0
+FLN.US,D,20171214,000000,16.4158,16.4158,16.3834,16.3834,1118.3728974698,0
+FLN.US,D,20171215,000000,16.634,16.634,16.4809,16.5508,14540.938083738,0
+FLN.US,D,20171218,000000,16.8196,16.9344,16.8196,16.8531,6369.4994740009,0
+FLN.US,D,20171219,000000,16.8196,16.8196,16.7411,16.7488,1953.4943414683,0
+FLN.US,D,20171220,000000,16.8445,16.9086,16.7498,16.7613,9287.7210905764,0
+FLN.US,D,20171221,000000,16.9191,17.1086,16.7756,17.0674,9961.8804540044,0
+FLN.US,D,20171222,000000,16.9937,16.9937,16.877,16.9019,16570.73263223,0
+FLN.US,D,20171226,000000,17.054,17.0799,17.0215,17.0732,7223.4346676765,0
+FLN.US,D,20171227,000000,17.1784,17.2367,17.1554,17.165,7222.3894593611,0
+FLN.US,D,20171228,000000,17.2549,17.2607,17.2157,17.2291,3602.8330631574,0
+FLN.US,D,20171229,000000,17.4099,17.4099,17.2435,17.319,5896.0201071282,0
+FLN.US,D,20180102,000000,17.6711,17.7228,17.6415,17.7228,42455.316562921,0
+FLN.US,D,20180103,000000,17.9275,17.9361,17.8194,17.9189,33647.34608911,0
+FLN.US,D,20180104,000000,18.1208,18.2231,18.0797,18.0797,33587.769215133,0
+FLN.US,D,20180105,000000,18.0395,18.1744,18.0395,18.1208,48454.812293273,0
+FLN.US,D,20180108,000000,18.1418,18.1418,18.1064,18.1141,1334.731018756,0
+FLN.US,D,20180109,000000,17.9772,18.1064,17.9544,17.9955,10479.258570124,0
+FLN.US,D,20180110,000000,17.9888,18.0031,17.8892,17.8892,1581.4001811886,0
+FLN.US,D,20180111,000000,18.0137,18.2681,18.0137,18.2681,3553.708272334,0
+FLN.US,D,20180112,000000,18.2767,18.3944,18.2767,18.3848,4420.1859657942,0
+FLN.US,D,20180116,000000,18.6633,18.6633,18.4021,18.403,50381.131218541,0
+FLN.US,D,20180117,000000,18.4374,18.6441,18.4289,18.5829,18321.456560512,0
+FLN.US,D,20180118,000000,18.7417,18.7417,18.5733,18.6576,8013.6121541131,0
+FLN.US,D,20180119,000000,18.7829,18.8279,18.6939,18.8279,17474.837825044,0
+FLN.US,D,20180122,000000,18.7829,18.8173,18.7331,18.8068,4601.0070043571,0
+FLN.US,D,20180123,000000,18.6317,18.6317,18.4001,18.4882,5702.6565687806,0
+FLN.US,D,20180124,000000,18.912,19.3225,18.912,19.3225,1857.3351764522,0
+FLN.US,D,20180125,000000,19.5091,19.6908,19.5024,19.6143,15340.522445013,0
+FLN.US,D,20180126,000000,19.4525,19.6564,19.4152,19.6564,18338.179893559,0
+FLN.US,D,20180129,000000,19.6085,19.6085,19.421,19.4287,14602.605374347,0
+FLN.US,D,20180130,000000,19.3521,19.3914,19.1742,19.3837,7916.4077807816,0
+FLN.US,D,20180131,000000,19.6382,19.6994,19.3952,19.4525,11315.425222438,0
+FLN.US,D,20180201,000000,19.5301,19.6564,19.5224,19.5224,18619.340930399,0
+FLN.US,D,20180202,000000,19.0871,19.2602,19.0813,19.0813,8112.9069440754,0
+FLN.US,D,20180205,000000,18.9952,18.9952,18.3274,18.3274,51013.482249354,0
+FLN.US,D,20180206,000000,18.2595,19.0479,18.2595,18.869,40640.834927401,0
+FLN.US,D,20180207,000000,18.9206,19.0096,18.5542,18.5542,7273.6046668153,0
+FLN.US,D,20180208,000000,18.844,18.844,17.9189,17.9189,40191.395351782,0
+FLN.US,D,20180209,000000,18.2414,18.2414,17.6798,18.095,12236.253748298,0
+FLN.US,D,20180212,000000,18.3848,18.3848,18.1064,18.3533,19802.516743424,0
+FLN.US,D,20180213,000000,18.2327,18.3361,18.2327,18.3361,6245.1196844692,0
+FLN.US,D,20180214,000000,18.2854,18.8096,18.2011,18.8039,21771.689209622,0
+FLN.US,D,20180215,000000,18.9876,18.9876,18.869,18.8872,4401.3722161172,0
+FLN.US,D,20180216,000000,18.844,19.1062,18.8096,18.9952,8679.409851018,0
+FLN.US,D,20180220,000000,18.8948,19.0632,18.889,18.9206,9100.6288021211,0
+FLN.US,D,20180221,000000,18.9991,19.1445,18.869,18.8785,7790.9827829345,0
+FLN.US,D,20180222,000000,19.0718,19.2019,19.0718,19.1062,240380.14399888,0
+FLN.US,D,20180223,000000,19.3282,19.3932,19.2756,19.3474,63448.325577576,0
+FLN.US,D,20180226,000000,19.6382,19.6382,19.4497,19.4688,7129.3659192912,0
+FLN.US,D,20180227,000000,19.5224,19.5224,19.2507,19.2669,10562.875235355,0
+FLN.US,D,20180228,000000,19.3865,19.3865,18.8785,18.8785,24286.460416457,0
+FLN.US,D,20180301,000000,18.9206,19.0813,18.7475,18.9369,9931.569412858,0
+FLN.US,D,20180302,000000,18.912,18.9446,18.5466,18.8374,41665.139076485,0
+FLN.US,D,20180305,000000,18.7207,18.978,18.6317,18.9636,42179.381567658,0
+FLN.US,D,20180306,000000,19.1828,19.2019,19.1053,19.1053,30511.721142933,0
+FLN.US,D,20180307,000000,19.0976,19.0976,18.801,18.8049,6414.4434315628,0
+FLN.US,D,20180308,000000,19.0555,19.0555,18.7915,18.9542,37489.531856493,0
+FLN.US,D,20180309,000000,19.2258,19.3091,19.1828,19.2852,3689.585353335,0
+FLN.US,D,20180312,000000,19.4459,19.4459,19.2881,19.3894,30266.097188816,0
+FLN.US,D,20180313,000000,19.4372,19.4918,19.2325,19.2498,4684.6236695885,0
+FLN.US,D,20180314,000000,19.1493,19.1493,19.1493,19.1493,1389.0818511564,0
+FLN.US,D,20180315,000000,19.0316,19.0316,18.7915,18.8059,13950.395385541,0
+FLN.US,D,20180316,000000,18.8202,18.8374,18.8202,18.8279,3647.7770207193,0
+FLN.US,D,20180319,000000,18.6154,18.6173,18.6154,18.6173,449.43957561871,0
+FLN.US,D,20180320,000000,18.5982,18.6317,18.5848,18.5982,5206.1826189693,0
+FLN.US,D,20180321,000000,18.6556,18.9695,18.6556,18.9695,5052.5369966066,0
+FLN.US,D,20180322,000000,18.6977,18.844,18.6843,18.6977,7836.9719488118,0
+FLN.US,D,20180323,000000,18.6059,18.6059,18.5226,18.5226,1292.9226861403,0
+FLN.US,D,20180326,000000,18.9292,18.9292,18.7542,18.9206,141387.41923975,0
+FLN.US,D,20180327,000000,18.8603,18.8603,18.4193,18.4987,7249.5648755613,0
+FLN.US,D,20180328,000000,18.4193,18.4193,18.317,18.3351,9909.6200382348,0
+FLN.US,D,20180329,000000,18.6106,18.8785,18.602,18.8785,2365.3064177329,0
+FLN.US,D,20180402,000000,18.8,18.9636,18.5417,18.6393,97430.138327613,0
+FLN.US,D,20180403,000000,18.7542,18.8183,18.6154,18.7159,21180.10130311,0
+FLN.US,D,20180404,000000,18.2758,18.7236,18.2758,18.6556,13990.113301527,0
+FLN.US,D,20180405,000000,19.0393,19.1062,18.8785,18.8785,8410.7913139622,0
+FLN.US,D,20180406,000000,18.8785,18.8785,18.582,18.6059,14676.815164739,0
+FLN.US,D,20180409,000000,18.6106,18.6517,18.317,18.317,21138.292970494,0
+FLN.US,D,20180410,000000,18.4011,18.6154,18.3934,18.5886,28566.588467989,0
+FLN.US,D,20180411,000000,18.6393,18.8393,18.6393,18.7829,4863.3542915206,0
+FLN.US,D,20180412,000000,18.9446,18.9446,18.8279,18.869,10257.67440726,0
+FLN.US,D,20180413,000000,18.8872,18.8872,18.647,18.734,15142.978073404,0
+FLN.US,D,20180416,000000,18.8785,18.8785,18.5034,18.5379,5556.3274046257,0
+FLN.US,D,20180417,000000,18.5886,18.824,18.5886,18.8183,11056.21356022,0
+FLN.US,D,20180418,000000,19.0976,19.2172,19.0766,19.2019,28597.94471745,0
+FLN.US,D,20180419,000000,19.0976,19.0976,18.9369,18.978,24071.147503486,0
+FLN.US,D,20180420,000000,18.9542,18.9952,18.7829,18.9206,6684.107176934,0
+FLN.US,D,20180423,000000,18.8183,18.9034,18.6977,18.7073,199683.91303076,0
+FLN.US,D,20180424,000000,18.9292,18.9292,18.6432,18.6432,96415.241053367,0
+FLN.US,D,20180425,000000,18.4365,18.4873,18.2758,18.4586,92019.094878826,0
+FLN.US,D,20180426,000000,18.4623,18.623,18.3686,18.623,12008.398335542,0
+FLN.US,D,20180427,000000,18.6891,18.7073,18.5982,18.6059,35605.02126384,0
+FLN.US,D,20180430,000000,18.5379,18.5637,18.4279,18.4279,16300.023678544,0
+FLN.US,D,20180501,000000,18.0586,18.2844,17.9945,18.2844,13382.847270283,0
+FLN.US,D,20180502,000000,18.1648,18.1648,17.8807,17.8807,41013.974295996,0
+FLN.US,D,20180503,000000,17.851,17.9265,17.5831,17.7429,119641.86023801,0
+FLN.US,D,20180504,000000,17.452,17.7476,17.452,17.6128,45566.901717845,0
+FLN.US,D,20180507,000000,17.6042,17.6042,17.3172,17.3822,144692.36793302,0
+FLN.US,D,20180508,000000,17.185,17.3994,17.164,17.3745,31378.198836394,0
+FLN.US,D,20180509,000000,17.3333,17.3994,17.3257,17.3994,3720.9416027967,0
+FLN.US,D,20180510,000000,17.8194,17.9237,17.7917,17.8414,23369.812723857,0
+FLN.US,D,20180511,000000,17.8758,17.8758,17.4443,17.4808,40405.663056437,0
+FLN.US,D,20180514,000000,17.5266,17.5706,17.2062,17.2502,19306.042793612,0
+FLN.US,D,20180515,000000,16.9593,17.0579,16.7641,17.0196,26979.962245223,0
+FLN.US,D,20180516,000000,17.3248,17.3429,17.2664,17.3172,54200.322402986,0
+FLN.US,D,20180517,000000,16.9851,16.9851,16.813,16.857,3358.2543173556,0
+FLN.US,D,20180518,000000,16.5594,16.5594,16.3805,16.5268,31942.611326706,0
+FLN.US,D,20180521,000000,16.6206,16.6206,16.6206,16.6206,230.99103770171,0
+FLN.US,D,20180522,000000,16.7421,16.9172,16.7373,16.9172,2815.791201667,0
+FLN.US,D,20180523,000000,16.8579,16.9517,16.7478,16.8904,9387.0158805386,0
+FLN.US,D,20180524,000000,16.7211,16.7737,16.6292,16.6292,15127.299948674,0
+FLN.US,D,20180525,000000,16.6541,16.6541,16.5508,16.5508,1196.7635211242,0
+FLN.US,D,20180529,000000,16.0255,16.0581,15.7184,15.7796,107916.71335595,0
+FLN.US,D,20180530,000000,15.9413,15.9556,15.7242,15.9556,15103.260157419,0
+FLN.US,D,20180531,000000,15.8896,15.9289,15.8447,15.9289,4259.2238852238,0
+FLN.US,D,20180601,000000,16.1346,16.1929,15.9289,16.1538,148006.72350113,0
+FLN.US,D,20180604,000000,16.3394,16.3891,16.3394,16.3642,25605.513310482,0
+FLN.US,D,20180605,000000,16.236,16.236,15.838,15.838,13357.762270714,0
+FLN.US,D,20180606,000000,15.9203,15.9203,15.7184,15.7213,17306.559286267,0
+FLN.US,D,20180607,000000,15.5749,15.5749,14.71,15.1864,123469.41308898,0
+FLN.US,D,20180608,000000,15.3903,15.7184,15.1864,15.6514,43589.367585122,0
+FLN.US,D,20180611,000000,15.6677,15.8007,15.5319,15.5787,4234.1388856544,0
+FLN.US,D,20180612,000000,15.6256,15.6954,15.5184,15.6342,29112.187208623,0
+FLN.US,D,20180613,000000,15.659,15.6993,15.5997,15.6514,1440.2970586106,0
+FLN.US,D,20180614,000000,15.6342,15.659,15.4046,15.4046,8932.350263343,0
+FLN.US,D,20180615,000000,15.3137,15.4658,15.285,15.4046,29361.991996001,0
+FLN.US,D,20180618,000000,15.152,15.3137,15.152,15.286,6120.7398949376,0
+FLN.US,D,20180619,000000,15.0668,15.4744,15.0668,15.4658,60415.131046308,0
+FLN.US,D,20180620,000000,15.7184,15.7184,15.4141,15.4237,29218.798456793,0
+FLN.US,D,20180621,000000,15.2878,15.329,15.2677,15.2677,1998.4382990302,0
+FLN.US,D,20180622,000000,15.3194,15.3194,15.1998,15.3118,3122.0372380769,0
+FLN.US,D,20180625,000000,15.2677,15.3463,15.1577,15.3194,7739.7675754803,0
+FLN.US,D,20180626,000000,15.3118,15.329,15.2582,15.329,4385.6940913863,0
+FLN.US,D,20180627,000000,15.3023,15.3023,14.9654,14.9741,21176.965678165,0
+FLN.US,D,20180628,000000,15.0267,15.2487,15.0267,15.2084,2839.830992921,0
+FLN.US,D,20180629,000000,15.3893,15.3893,15.2831,15.2831,1969.1724661992,0
+FLN.US,D,20180702,000000,15.0515,15.1558,14.9874,15.1558,11280.93334803,0
+FLN.US,D,20180703,000000,15.329,15.4496,15.329,15.4141,1991.1218408224,0
+FLN.US,D,20180705,000000,15.4333,15.4333,15.3644,15.3644,3966.5655569139,0
+FLN.US,D,20180706,000000,15.5682,15.703,15.5682,15.703,1821.7980937289,0
+FLN.US,D,20180709,000000,15.7156,15.8878,15.6906,15.794,4139.0249289537,0
+FLN.US,D,20180710,000000,15.8275,15.9835,15.8275,15.9835,6620.3494696951,0
+FLN.US,D,20180711,000000,15.8629,15.8629,15.595,15.595,3523.3972311876,0
+FLN.US,D,20180712,000000,15.7586,15.9336,15.7586,15.8543,1717.2772621896,0
+FLN.US,D,20180713,000000,15.7844,16.0102,15.7844,15.9489,14960.066618211,0
+FLN.US,D,20180716,000000,15.9835,16.0418,15.9289,15.9748,5896.0201071282,0
+FLN.US,D,20180717,000000,16.1021,16.2522,16.1021,16.2522,7415.7529977087,0
+FLN.US,D,20180718,000000,16.2092,16.3374,16.2092,16.2886,460275.25022438,0
+FLN.US,D,20180719,000000,16.0782,16.2705,15.948,16.2705,8578.024644425,0
+FLN.US,D,20180720,000000,16.5594,16.5699,16.4944,16.5699,2542.9918313496,0
+FLN.US,D,20180723,000000,16.5613,16.5613,16.4494,16.4589,2194.9374623239,0
+FLN.US,D,20180724,000000,16.657,16.943,16.657,16.943,7894.4584061584,0
+FLN.US,D,20180725,000000,17.0014,17.1057,17.0014,17.1057,2756.2143276896,0
+FLN.US,D,20180726,000000,16.9774,17.0779,16.8904,16.9593,840.34748557544,0
+FLN.US,D,20180727,000000,17.011,17.1306,17.011,17.1306,2241.9718365166,0
+FLN.US,D,20180730,000000,17.2798,17.2798,17.1602,17.2013,3481.5888985719,0
+FLN.US,D,20180731,000000,17.1803,17.1822,17.1057,17.1229,3748.1170189969,0
+FLN.US,D,20180801,000000,17.1306,17.1832,17.0368,17.0646,28348.139930071,0
+FLN.US,D,20180802,000000,16.9927,17.0799,16.9603,17.0206,21586.687337798,0
+FLN.US,D,20180803,000000,17.2732,17.4616,17.2453,17.4616,59201.644192138,0
+FLN.US,D,20180806,000000,17.4769,17.4769,17.3477,17.3975,5579.3219875643,0
+FLN.US,D,20180807,000000,17.5515,17.6549,17.2932,17.2932,9250.0935912222,0
+FLN.US,D,20180808,000000,17.2722,17.2722,17.0559,17.0559,21212.502760888,0
+FLN.US,D,20180809,000000,16.9927,16.9927,16.7928,16.8818,347657.1898658,0
+FLN.US,D,20180810,000000,16.5039,16.5039,16.2006,16.2618,13729.856430994,0
+FLN.US,D,20180813,000000,16.1479,16.1996,15.9356,16.1212,34445.88524207,0
+FLN.US,D,20180814,000000,16.3891,16.5317,16.3795,16.5211,3256.8691107625,0
+FLN.US,D,20180815,000000,16.1662,16.2341,16.0552,16.1288,17346.277202252,0
+FLN.US,D,20180816,000000,16.2877,16.2877,16.0513,16.0839,2725.9032865432,0
+FLN.US,D,20180817,000000,15.8801,15.8801,15.8456,15.8456,1036.8466488692,0
+FLN.US,D,20180820,000000,15.9652,16.0609,15.9652,16.0513,1488.3766411187,0
+FLN.US,D,20180821,000000,15.993,16.1288,15.9049,15.9049,2458.3299578028,0
+FLN.US,D,20180822,000000,15.9633,16.1566,15.9633,16.1566,2136.4057966619,0
+FLN.US,D,20180823,000000,16.1384,16.1566,15.8102,15.8102,6237.8032262615,0
+FLN.US,D,20180824,000000,16.081,16.081,15.9126,15.9978,9764.3360823953,0
+FLN.US,D,20180827,000000,16.3919,16.4063,16.2522,16.3374,3913.2599328289,0
+FLN.US,D,20180828,000000,16.1231,16.1231,15.9395,15.9395,960.54644184556,0
+FLN.US,D,20180829,000000,16.015,16.0312,16.015,16.0312,1782.0801777439,0
+FLN.US,D,20180830,000000,15.9413,15.9413,15.5777,15.6419,3856.8186837977,0
+FLN.US,D,20180831,000000,15.7509,15.7509,15.6409,15.681,6678.8811353571,0
+FLN.US,D,20180904,000000,15.5117,15.5117,15.263,15.263,5314.8842837701,0
+FLN.US,D,20180905,000000,15.2257,15.2754,15.1224,15.1635,88851.068474872,0
+FLN.US,D,20180906,000000,15.24,15.372,15.24,15.372,1926.3189252681,0
+FLN.US,D,20180907,000000,15.637,15.639,15.463,15.4658,5362.9638662781,0
+FLN.US,D,20180910,000000,15.4582,15.4667,15.3567,15.4046,1223.9389373244,0
+FLN.US,D,20180911,000000,15.086,15.13,15.0267,15.13,60955.503745366,0
+FLN.US,D,20180912,000000,15.2353,15.3367,15.1558,15.2084,18155.268438365,0
+FLN.US,D,20180913,000000,15.329,15.329,15.329,15.329,225.76499612475,0
+FLN.US,D,20180914,000000,15.306,15.372,15.24,15.372,1984.8505909301,0
+FLN.US,D,20180917,000000,15.4983,15.5031,15.4046,15.4467,1770.5828862746,0
+FLN.US,D,20180918,000000,15.792,15.8198,15.7692,15.7692,2365.3064177329,0
+FLN.US,D,20180919,000000,15.8389,15.9499,15.8389,15.8801,3333.1693177862,0
+FLN.US,D,20180920,000000,15.9413,15.9413,15.8026,15.9088,4898.8913742439,0
+FLN.US,D,20180921,000000,15.9576,16.1872,15.9576,16.0972,8388.8419393389,0
+FLN.US,D,20180924,000000,16.0025,16.0025,15.792,15.794,8512.1765205552,0
+FLN.US,D,20180925,000000,15.6553,15.8456,15.6553,15.8456,1377.5845596871,0
+FLN.US,D,20180926,000000,16.0972,16.1068,15.9174,16.0532,107522.66982104,0
+FLN.US,D,20180927,000000,16.1843,16.3058,16.1843,16.2532,11154.463141867,0
+FLN.US,D,20180928,000000,16.1652,16.1652,16.1652,16.1652,335.51186924094,0
+FLN.US,D,20181001,000000,16.0886,16.1403,15.9843,15.9843,3867.2707669517,0
+FLN.US,D,20181002,000000,16.3824,16.4981,16.3402,16.4168,242726.63666693,0
+FLN.US,D,20181003,000000,17.0406,17.0732,16.5995,16.7105,4313.5747176242,0
+FLN.US,D,20181004,000000,16.547,16.5479,16.3412,16.5479,8765.1169328802,0
+FLN.US,D,20181005,000000,16.5824,16.5824,16.4436,16.4436,3570.4316053802,0
+FLN.US,D,20181008,000000,17.1009,17.1009,16.9698,16.9899,3353.0282757786,0
+FLN.US,D,20181009,000000,17.0147,17.1257,17.0147,17.1257,2475.0532908491,0
+FLN.US,D,20181010,000000,16.9469,16.9469,16.48,16.48,7912.22694752,0
+FLN.US,D,20181011,000000,16.5508,16.5508,16.3958,16.3958,2197.0278789547,0
+FLN.US,D,20181012,000000,16.6837,16.6837,16.5297,16.6503,5505.1121971715,0
+FLN.US,D,20181015,000000,16.6512,16.6512,16.5641,16.5995,5535.4232383178,0
+FLN.US,D,20181016,000000,16.8196,16.8923,16.7546,16.832,5801.9513587429,0
+FLN.US,D,20181017,000000,16.8053,17.0157,16.8053,16.9469,977.26977489184,0
+FLN.US,D,20181019,000000,16.6818,16.6818,16.5775,16.5919,6171.9551023918,0
+FLN.US,D,20181022,000000,16.6857,16.6857,16.6541,16.6598,2595.2522471192,0
+FLN.US,D,20181023,000000,16.4618,16.6962,16.4618,16.6808,2460.4203744336,0
+FLN.US,D,20181024,000000,16.3919,16.4341,16.2198,16.2198,1492.5574743803,0
+FLN.US,D,20181025,000000,16.3919,16.5354,16.3919,16.4532,4422.276382425,0
+FLN.US,D,20181026,000000,16.4522,16.4972,16.3805,16.4972,6654.841344103,0
+FLN.US,D,20181029,000000,16.5479,16.6072,15.8112,15.8112,64522.7997258,0
+FLN.US,D,20181030,000000,16.0275,16.0436,16.0198,16.0436,780.77061159808,0
+FLN.US,D,20181031,000000,16.0255,16.0532,15.9623,16.0532,1390.1270594718,0
+FLN.US,D,20181101,000000,16.3058,16.5508,16.3058,16.5211,1341.0022686484,0
+FLN.US,D,20181102,000000,16.8234,16.8234,16.546,16.6512,31844.361745058,0
+FLN.US,D,20181105,000000,16.7373,16.8856,16.7373,16.8856,2879.5489089059,0
+FLN.US,D,20181106,000000,16.8234,16.8387,16.7727,16.7727,1851.0639265598,0
+FLN.US,D,20181107,000000,16.636,16.7373,16.59,16.6684,13124.680816381,0
+FLN.US,D,20181108,000000,16.3135,16.3221,16.0886,16.2532,7044.7040457444,0
+FLN.US,D,20181109,000000,16.0025,16.0801,15.7969,16.0801,6061.1630209602,0
+FLN.US,D,20181112,000000,15.9853,15.9853,15.837,15.837,3080.2289054612,0
+FLN.US,D,20181113,000000,15.6916,15.6916,15.5692,15.6553,1564.6768481423,0
+FLN.US,D,20181114,000000,15.7768,15.7768,15.6217,15.7242,1772.6733029054,0
+FLN.US,D,20181115,000000,15.8992,16.0752,15.8992,16.0275,3376.0228587173,0
+FLN.US,D,20181116,000000,16.3058,16.3192,16.3058,16.3192,588.45228156589,0
+FLN.US,D,20181119,000000,16.2284,16.2389,16.1145,16.1145,2152.0839213928,0
+FLN.US,D,20181120,000000,16.0198,16.0198,15.7433,15.7509,5260.5334513697,0
+FLN.US,D,20181121,000000,15.9174,16.0083,15.9174,16.0083,448.39436730331,0
+FLN.US,D,20181126,000000,15.3673,15.3673,15.3233,15.3233,4567.5603382645,0
+FLN.US,D,20181127,000000,15.5692,15.6026,15.5692,15.6026,2903.5887001599,0
+FLN.US,D,20181128,000000,15.8456,15.8456,15.637,15.7165,1645.1578884275,0
+FLN.US,D,20181129,000000,16.0255,16.0255,16.0255,16.0255,887.3818597681,0
+FLN.US,D,20181130,000000,15.9853,15.9853,15.9423,15.9423,728.51019582846,0
+FLN.US,D,20181203,000000,16.2628,16.2628,16.2628,16.2628,166.18812214738,0
+FLN.US,D,20181204,000000,16.0886,16.0886,15.8523,15.8523,5620.0851118646,0
+FLN.US,D,20181206,000000,15.5117,16.0532,15.5117,16.0532,6306.7869750774,0
+FLN.US,D,20181207,000000,16.1585,16.1585,15.9165,15.9356,5896.0201071282,0
+FLN.US,D,20181210,000000,15.7002,15.7777,15.5184,15.5596,11272.571681506,0
+FLN.US,D,20181211,000000,15.7165,15.7413,15.5156,15.682,4301.0322178395,0
+FLN.US,D,20181212,000000,16.0275,16.0456,15.9576,15.9576,1062.976856754,0
+FLN.US,D,20181213,000000,15.8198,15.8849,15.8026,15.8849,10312.025239661,0
+FLN.US,D,20181214,000000,15.8285,15.8437,15.7566,15.8198,1203.0347710166,0
+FLN.US,D,20181217,000000,15.7768,15.8026,15.6639,15.6639,4720.1607523118,0
+FLN.US,D,20181218,000000,15.4936,15.7519,15.4936,15.637,27318.609739409,0
+FLN.US,D,20181219,000000,15.8389,15.9193,15.5327,15.5414,5394.3201157399,0
+FLN.US,D,20181220,000000,15.637,15.8217,15.6227,15.7873,12354.362287937,0
+FLN.US,D,20181221,000000,15.8303,15.8476,15.7853,15.7853,2826.2432848209,0
+FLN.US,D,20181224,000000,15.5577,15.6304,15.5577,15.6132,1750.7239282822,0
+FLN.US,D,20181226,000000,15.4543,15.682,15.4543,15.6209,803.76519453671,0
+FLN.US,D,20181227,000000,15.7442,15.7442,15.7002,15.7002,429.58061762625,0
+FLN.US,D,20181228,000000,15.9241,16.0485,15.7912,15.9739,27696.975149581,0
+FLN.US,D,20181231,000000,16.2082,16.2082,15.7882,15.8792,3664.5003537656,0
+FLN.US,D,20190102,000000,16.0485,16.6273,16.0485,16.6273,1327.4145605483,0
+FLN.US,D,20190103,000000,16.7048,16.7698,16.6034,16.6225,2494.9122488415,0
+FLN.US,D,20190104,000000,16.768,17.1697,16.768,17.1697,3646.7318124039,0
+FLN.US,D,20190107,000000,17.1353,17.1353,17.0234,17.0234,1245.8883119477,0
+FLN.US,D,20190108,000000,17.1516,17.3018,17.0732,17.1966,321196.69615332,0
+FLN.US,D,20190109,000000,17.4501,17.5975,17.4501,17.5802,8517.4025621322,0
+FLN.US,D,20190110,000000,17.5104,17.6079,17.3563,17.4042,4984.5984561061,0
+FLN.US,D,20190111,000000,17.5544,17.5802,17.5544,17.5802,1596.0330976041,0
+FLN.US,D,20190114,000000,17.5535,17.8434,17.5535,17.7018,18049.70239851,0
+FLN.US,D,20190115,000000,17.7018,17.8165,17.7018,17.7639,622.94415597384,0
+FLN.US,D,20190116,000000,17.7639,17.8519,17.6941,17.8376,12597.895825424,0
+FLN.US,D,20190117,000000,17.5975,17.7725,17.5975,17.7725,8573.8438111634,0
+FLN.US,D,20190118,000000,17.8864,17.9036,17.7994,17.9027,53459.269707372,0
+FLN.US,D,20190122,000000,17.8338,17.8338,17.6089,17.6089,2801.1582852515,0
+FLN.US,D,20190123,000000,17.7706,17.9821,17.7706,17.9821,2500.1382904185,0
+FLN.US,D,20190124,000000,18.0452,18.1304,18.0232,18.1304,4664.764711596,0
+FLN.US,D,20190125,000000,18.3772,18.3772,18.2011,18.2767,85267.049161391,0
+FLN.US,D,20190128,000000,18.0271,18.2863,18.0271,18.1524,88365.046608215,0
+FLN.US,D,20190129,000000,18.4824,18.4977,18.3801,18.4566,11514.014802362,0
+FLN.US,D,20190130,000000,18.3944,18.6221,18.3341,18.5446,140783.28883346,0
+FLN.US,D,20190131,000000,18.8412,18.9542,18.8326,18.8489,25624.327060159,0
+FLN.US,D,20190201,000000,18.7312,18.9101,18.6556,18.9101,15012.32703398,0
+FLN.US,D,20190204,000000,18.8087,19.0163,18.779,18.979,416788.31305417,0
+FLN.US,D,20190205,000000,18.8939,19.067,18.867,18.9636,51798.433694214,0
+FLN.US,D,20190206,000000,18.6729,18.7236,18.3246,18.4441,22645.483361291,0
+FLN.US,D,20190207,000000,18.3246,18.4107,18.0701,18.3246,7903.8652809969,0
+FLN.US,D,20190208,000000,18.2461,18.4021,18.0365,18.1763,5270.9855345236,0
+FLN.US,D,20190211,000000,18.1342,18.1342,17.9304,17.9304,117041.38194931,0
+FLN.US,D,20190212,000000,18.1485,18.3188,18.1485,18.2844,1507.1903907958,0
+FLN.US,D,20190213,000000,18.2634,18.2634,17.8864,17.9629,3721.9868111121,0
+FLN.US,D,20190214,000000,17.9476,18.3848,17.7458,18.3848,8637.6015184023,0
+FLN.US,D,20190215,000000,18.3341,18.3944,18.14,18.3944,4749.4265851428,0
+FLN.US,D,20190219,000000,18.4824,18.4824,18.315,18.3686,1968.1272578838,0
+FLN.US,D,20190220,000000,18.4681,18.4681,18.3427,18.3427,1778.9445527978,0
+FLN.US,D,20190221,000000,18.3054,18.3054,18.0271,18.2815,94248.524215558,0
+FLN.US,D,20190222,000000,18.3523,18.4509,18.3523,18.4509,2919.2668248908,0
+FLN.US,D,20190225,000000,18.5867,18.5867,18.4117,18.4145,5591.864487349,0
+FLN.US,D,20190226,000000,18.471,18.471,18.3533,18.425,3701.0826448043,0
+FLN.US,D,20190227,000000,18.3246,18.3246,18.2518,18.2518,1000.2643578305,0
+FLN.US,D,20190228,000000,17.9888,18.0175,17.9888,18.0175,1296.0583110865,0
+FLN.US,D,20190301,000000,17.8165,17.8165,17.6175,17.6175,2609.8851635347,0
+FLN.US,D,20190304,000000,17.6338,17.6443,17.6166,17.6443,17866.790943316,0
+FLN.US,D,20190305,000000,17.7094,17.8079,17.7094,17.7888,1434.0258087183,0
+FLN.US,D,20190306,000000,17.6711,17.7018,17.386,17.4501,141268.2654918,0
+FLN.US,D,20190307,000000,17.2291,17.2291,17.0674,17.1612,24960.619779885,0
+FLN.US,D,20190308,000000,17.1057,17.23,17.1057,17.2042,6190.7688520688,0
+FLN.US,D,20190311,000000,17.6415,17.6415,17.5276,17.5621,25331.668731849,0
+FLN.US,D,20190312,000000,17.7458,17.7725,17.6845,17.7591,54732.33343552,0
+FLN.US,D,20190313,000000,17.7984,17.9036,17.7285,17.7371,22503.335030397,0
+FLN.US,D,20190314,000000,17.6586,17.6711,17.5439,17.6338,1334.731018756,0
+FLN.US,D,20190315,000000,17.9036,17.9524,17.8605,17.94,4916.6599156056,0
+FLN.US,D,20190318,000000,18.0701,18.184,18.0701,18.1485,21941.012956716,0
+FLN.US,D,20190319,000000,18.2117,18.2117,18.1035,18.1035,2111.3207970925,0
+FLN.US,D,20190320,000000,18.0577,18.2423,17.9734,18.2423,42298.535315612,0
+FLN.US,D,20190321,000000,17.9381,17.9381,17.7802,17.9132,3137.7153628078,0
+FLN.US,D,20190322,000000,17.5859,17.6395,17.2196,17.2893,6858.6569656045,0
+FLN.US,D,20190325,000000,17.1401,17.3583,17.1401,17.3583,1858.3803847676,0
+FLN.US,D,20190326,000000,17.4233,17.4233,17.3918,17.4205,29205.210748693,0
+FLN.US,D,20190327,000000,17.1756,17.1756,16.9038,16.9038,1920.0476753757,0
+FLN.US,D,20190328,000000,16.8598,16.8694,16.8091,16.8694,54650.807186919,0
+FLN.US,D,20190329,000000,17.2732,17.4816,17.2272,17.3333,45683.965049169,0
+FLN.US,D,20190401,000000,17.4731,17.6835,17.4731,17.5908,313034.66441843,0
+FLN.US,D,20190402,000000,17.5506,17.6568,17.3343,17.5162,75696.076617344,0
+FLN.US,D,20190403,000000,17.6395,17.6434,17.5439,17.5439,2836.6953679748,0
+FLN.US,D,20190404,000000,17.453,17.7266,17.453,17.6835,22243.078159865,0
+FLN.US,D,20190405,000000,17.7314,17.8414,17.7314,17.7888,52163.211396285,0
+FLN.US,D,20190408,000000,17.8682,17.9304,17.8682,17.9304,2922.402449837,0
+FLN.US,D,20190409,000000,17.8749,17.8749,17.8318,17.8318,461.98207540342,0
+FLN.US,D,20190410,000000,17.8194,17.9027,17.8061,17.8156,1825.9789269904,0
+FLN.US,D,20190411,000000,17.7352,17.7352,17.6482,17.6482,2567.0316226036,0
+FLN.US,D,20190412,000000,17.4912,17.5419,17.2903,17.2903,3916.3955577751,0
+FLN.US,D,20190415,000000,17.4559,17.4769,17.4559,17.4769,1139.2770637777,0
+FLN.US,D,20190416,000000,17.3333,17.5343,17.3095,17.3841,40796.570966394,0
+FLN.US,D,20190417,000000,17.429,17.429,17.0961,17.185,6121.7851032529,0
+FLN.US,D,20190418,000000,17.1573,17.4176,17.1573,17.4176,8514.266937186,0
+FLN.US,D,20190422,000000,17.3209,17.4109,17.3209,17.4109,1347.2735185407,0
+FLN.US,D,20190423,000000,17.4109,17.5162,17.3583,17.4482,14939.162451903,0
+FLN.US,D,20190424,000000,17.2817,17.2817,17.0406,17.0884,5827.0363583123,0
+FLN.US,D,20190425,000000,17.1401,17.3669,17.1401,17.3172,5735.0580265578,0
+FLN.US,D,20190426,000000,17.4013,17.4099,17.3774,17.4099,10232.589407691,0
+FLN.US,D,20190429,000000,17.4559,17.4559,17.4013,17.4013,1639.9318468506,0
+FLN.US,D,20190430,000000,17.4109,17.5095,17.3975,17.4233,2561.8055810266,0
+FLN.US,D,20190501,000000,17.4386,17.6175,17.4386,17.6175,6909.8721730588,0
+FLN.US,D,20190502,000000,17.186,17.2377,17.1487,17.2377,992.94789962273,0
+FLN.US,D,20190503,000000,17.3755,17.4386,17.3333,17.4205,199612.83886531,0
+FLN.US,D,20190506,000000,17.1487,17.1927,17.1344,17.1927,2141.6318382389,0
+FLN.US,D,20190507,000000,16.854,16.9937,16.854,16.9306,3499.3574399336,0
+FLN.US,D,20190508,000000,17.2789,17.2903,17.2023,17.2196,2879.5489089059,0
+FLN.US,D,20190509,000000,17.0071,17.1133,16.8503,17.0426,5059.8534548143,0
+FLN.US,D,20190510,000000,17.032,17.032,16.9392,16.9478,3759.6143104663,0
+FLN.US,D,20190513,000000,16.5164,16.5814,16.5087,16.5814,3094.8618218767,0
+FLN.US,D,20190514,000000,16.6694,16.7718,16.6694,16.6924,963.68206679174,0
+FLN.US,D,20190515,000000,16.4025,16.7278,16.4025,16.7268,5719.3799018269,0
+FLN.US,D,20190516,000000,16.501,16.5737,16.4101,16.5737,1395.3531010488,0
+FLN.US,D,20190517,000000,16.2675,16.3211,16.2589,16.3211,1006.5356077228,0
+FLN.US,D,20190520,000000,16.2188,16.4121,16.1566,16.4121,675.20457174345,0
+FLN.US,D,20190521,000000,16.7364,16.7364,16.7364,16.7364,681.47582163581,0
+FLN.US,D,20190522,000000,16.8503,16.8503,16.8503,16.8503,322.96936945623,0
+FLN.US,D,20190523,000000,16.7622,16.8503,16.5785,16.6235,6712.3278014496,0
+FLN.US,D,20190524,000000,16.7325,16.7325,16.7325,16.7325,1934.6805917912,0
+FLN.US,D,20190528,000000,16.9631,16.9631,16.921,16.921,1345.1831019099,0
+FLN.US,D,20190529,000000,17.0588,17.1707,17.033,17.1707,1714.1416372434,0
+FLN.US,D,20190530,000000,17.3545,17.3649,17.3545,17.3649,2723.8128699124,0
+FLN.US,D,20190531,000000,17.2109,17.3918,17.2109,17.3918,14402.970586106,0
+FLN.US,D,20190603,000000,17.4912,17.5429,17.4482,17.5056,3994.7861814295,0
+FLN.US,D,20190604,000000,17.7438,17.8682,17.6912,17.8414,4559.1986717414,0
+FLN.US,D,20190605,000000,17.8061,17.8108,17.6472,17.7706,1192.5826878627,0
+FLN.US,D,20190606,000000,17.6472,17.718,17.5955,17.718,4174.562011677,0
+FLN.US,D,20190610,000000,17.9725,18.0012,17.9304,17.9581,3570.4316053802,0
+FLN.US,D,20190611,000000,18.206,18.2298,18.1935,18.2298,4145.296178846,0
+FLN.US,D,20190612,000000,18.228,18.2375,18.0758,18.0758,1790.4418442671,0
+FLN.US,D,20190613,000000,18.1485,18.1485,18.1485,18.1485,307.29124472535,0
+FLN.US,D,20190614,000000,18.1944,18.1944,17.9878,17.9878,530.96582421931,0
+FLN.US,D,20190617,000000,17.895,17.895,17.7189,17.7189,1272.0185198325,0
+FLN.US,D,20190618,000000,18.0768,18.0768,18.0433,18.0433,1144.5031053546,0
+FLN.US,D,20190620,000000,18.5226,18.5303,18.4346,18.5254,2514.771206834,0
+FLN.US,D,20190625,000000,18.4069,18.4786,18.1418,18.1418,2302.5939188093,0
+FLN.US,D,20190626,000000,18.2997,18.2997,18.204,18.2308,991.90269130733,0
+FLN.US,D,20190627,000000,18.2145,18.2145,18.0557,18.0557,1133.0058138853,0
+FLN.US,D,20190628,000000,18.3906,18.3906,18.316,18.316,672.06894679728,0
+FLN.US,D,20190701,000000,18.7542,18.7542,18.604,18.604,4943.8353318058,0
+FLN.US,D,20190702,000000,18.2567,18.2567,18.2567,18.2567,475.56978350352,0
+FLN.US,D,20190703,000000,18.3734,18.3734,18.1848,18.1848,1663.9716381046,0
+FLN.US,D,20190705,000000,18.514,18.7073,18.514,18.7073,6209.5826017459,0
+FLN.US,D,20190708,000000,18.8077,18.9857,18.8077,18.844,2646.4674545734,0
+FLN.US,D,20190709,000000,19.023,19.023,18.9455,18.9455,1631.5701803274,0
+FLN.US,D,20190710,000000,19.0746,19.3779,19.0746,19.3779,717.01290435915,0
+FLN.US,D,20190711,000000,19.3598,19.3894,19.3598,19.3779,828.85019410613,0
+FLN.US,D,20190712,000000,19.3655,19.4144,19.2096,19.2096,4982.5080394753,0
+FLN.US,D,20190715,000000,19.4229,19.4229,19.2899,19.2899,4189.1949280925,0
+FLN.US,D,20190716,000000,19.3502,19.3502,19.0746,19.1119,1893.9174674909,0
+FLN.US,D,20190717,000000,19.2153,19.2698,19.1742,19.1971,38028.859347235,0
+FLN.US,D,20190718,000000,19.3158,19.3158,19.2096,19.2584,1802.9843440518,0
+FLN.US,D,20190719,000000,19.3072,19.3072,19.2249,19.2249,3065.5959890457,0
+FLN.US,D,20190722,000000,19.1618,19.2478,19.1483,19.2478,1054.6151902309,0
+FLN.US,D,20190723,000000,19.1263,19.1263,18.979,18.979,2278.5541275553,0
+FLN.US,D,20190724,000000,19.1608,19.1608,18.9407,18.9407,3159.6647374311,0
+FLN.US,D,20190726,000000,18.911,18.911,18.8996,18.9006,2310.9555853325,0
+FLN.US,D,20190729,000000,18.7809,18.7809,18.7092,18.7092,732.69102909003,0
+FLN.US,D,20190731,000000,18.7666,18.7666,18.7666,18.7666,424.35457604929,0
+FLN.US,D,20190801,000000,18.668,19.0048,18.668,18.8259,6014.1286467675,0
+FLN.US,D,20190802,000000,18.4901,18.5083,18.4518,18.4518,1369.222893164,0
+FLN.US,D,20190805,000000,18.1122,18.1122,17.7104,17.7104,2322.4528768018,0
+FLN.US,D,20190806,000000,18.1217,18.1848,17.8807,18.1848,37301.394359722,0
+FLN.US,D,20190807,000000,17.9112,17.9112,17.9112,17.9112,241.44312085563,0
+FLN.US,D,20190808,000000,18.248,18.6136,18.248,18.6136,347.00916071026,0
+FLN.US,D,20190809,000000,18.537,18.5466,18.514,18.514,1216.6224791167,0
+FLN.US,D,20190812,000000,18.0433,18.1581,18.0165,18.1581,1608.5755973888,0
+FLN.US,D,20190813,000000,18.095,18.339,18.0605,18.339,684.61144658198,0
+FLN.US,D,20190814,000000,17.8644,17.8644,17.6242,17.6242,1725.6389287128,0
+FLN.US,D,20190815,000000,17.4932,17.4932,17.143,17.409,152641.17717158,0
+FLN.US,D,20190816,000000,17.5869,17.5965,17.5869,17.5965,691.92790478973,0
+FLN.US,D,20190819,000000,17.6281,17.6281,17.4846,17.4846,736.8718623516,0
+FLN.US,D,20190820,000000,17.3056,17.6175,17.3056,17.6175,22488.702113982,0
+FLN.US,D,20190821,000000,17.6807,17.8558,17.6491,17.8558,4563.379505003,0
+FLN.US,D,20190822,000000,17.7104,17.8318,17.6242,17.6242,1645.1578884275,0
+FLN.US,D,20190823,000000,17.0799,17.0799,17.0799,17.0799,343.87353576408,0
+FLN.US,D,20190826,000000,16.789,16.789,16.7689,16.7689,8225.7894421377,0
+FLN.US,D,20190827,000000,16.8684,16.8847,16.7488,16.7488,1159.1360217701,0
+FLN.US,D,20190829,000000,17.0713,17.4472,17.0713,17.4472,2301.5487104939,0
+FLN.US,D,20190830,000000,17.7295,17.8185,17.7238,17.8185,4849.7665834205,0
+FLN.US,D,20190903,000000,17.6759,17.6759,17.5075,17.5075,4568.6055465799,0
+FLN.US,D,20190904,000000,17.7754,18.1763,17.7697,18.1485,425317.21290777,0
+FLN.US,D,20190905,000000,18.3628,18.4346,18.2567,18.2738,9991.1462868354,0
+FLN.US,D,20190906,000000,18.4528,18.4786,18.2738,18.337,6608222.96282,0
+FLN.US,D,20190909,000000,18.2653,18.3897,17.9104,17.9792,264597.62066652,0
+FLN.US,D,20190910,000000,18.0634,18.0634,17.873,18.0069,47665.680015152,0
+FLN.US,D,20190911,000000,18.3265,18.4069,18.2653,18.337,53110.170130031,0
+FLN.US,D,20190912,000000,18.5399,18.6977,18.5083,18.6393,4172.4715950462,0
+FLN.US,D,20190913,000000,18.6737,18.7006,18.3485,18.3485,10236.770240952,0
+FLN.US,D,20190916,000000,18.3026,18.5676,18.3026,18.4346,9113.1713019058,0
+FLN.US,D,20190917,000000,18.4069,18.692,18.3973,18.6642,32908.383810128,0
+FLN.US,D,20190918,000000,18.692,18.692,18.5226,18.5944,4021.9615976297,0
+FLN.US,D,20190919,000000,18.5446,18.6289,18.4528,18.4528,16739.011171008,0
+FLN.US,D,20190920,000000,18.3801,18.4528,18.3323,18.4528,4029.2780558375,0
+FLN.US,D,20190923,000000,18.2815,18.2815,18.2815,18.2815,514.24249117303,0
+FLN.US,D,20190924,000000,18.2347,18.3121,18.2337,18.27,1843.7474683521,0
+FLN.US,D,20190925,000000,18.2203,18.2203,17.9438,18.1848,5610.6782370261,0
+FLN.US,D,20190926,000000,18.3628,18.3628,18.1944,18.3543,21658.80671156,0
+FLN.US,D,20190927,000000,18.2213,18.3628,18.1304,18.2127,3394.8366083943,0
+FLN.US,D,20190930,000000,18.1485,18.2203,18.1447,18.1944,6579.5863453948,0
+FLN.US,D,20191001,000000,18.095,18.14,17.9697,17.9974,6880.6063402278,0
+FLN.US,D,20191002,000000,17.8194,17.8558,17.7275,17.8462,29119.503666831,0
+FLN.US,D,20191003,000000,17.9591,17.9811,17.9247,17.9811,3104.2686967153,0
+FLN.US,D,20191004,000000,18.1581,18.3973,18.1581,18.3973,2840.8762012364,0
+FLN.US,D,20191007,000000,18.1265,18.1265,17.829,17.9878,2203.2991288471,0
+FLN.US,D,20191008,000000,17.9697,17.9697,17.7199,17.7199,880.06540156035,0
+FLN.US,D,20191009,000000,17.9544,17.9544,17.7381,17.8366,12786.033322195,0
+FLN.US,D,20191010,000000,17.9122,17.9658,17.7687,17.7687,4409.7338826403,0
+FLN.US,D,20191011,000000,17.9878,18.3217,17.9878,18.2127,4174.562011677,0
+FLN.US,D,20191014,000000,18.206,18.206,18.1628,18.1628,1523.913723842,0
+FLN.US,D,20191015,000000,18.1122,18.14,18.0318,18.0318,12124.416458551,0
+FLN.US,D,20191016,000000,17.8912,18.1848,17.8912,18.1476,22807.490650177,0
+FLN.US,D,20191017,000000,18.3543,18.3543,18.095,18.1667,4644.9057536036,0
+FLN.US,D,20191018,000000,18.2222,18.3274,18.1848,18.2653,2181.3497542238,0
+FLN.US,D,20191022,000000,18.5686,18.5772,18.4441,18.514,6401.9009317781,0
+FLN.US,D,20191023,000000,18.514,18.6737,18.4441,18.6737,2927.628491414,0
+FLN.US,D,20191024,000000,18.692,18.692,18.4786,18.492,3132.4893212308,0
+FLN.US,D,20191025,000000,18.4968,18.5906,18.469,18.5848,2135.3605883466,0
+FLN.US,D,20191028,000000,18.6556,18.6987,18.5772,18.5772,2046.5178815382,0
+FLN.US,D,20191029,000000,18.469,18.5159,18.469,18.5159,2041.2918399612,0
+FLN.US,D,20191030,000000,18.36,18.4337,18.36,18.4337,829.89540242152,0
+FLN.US,D,20191031,000000,18.5408,18.5408,18.3179,18.4164,3395.8818167097,0
+FLN.US,D,20191101,000000,18.7102,18.8326,18.7006,18.8259,9244.8675496453,0
+FLN.US,D,20191104,000000,18.8795,18.9493,18.7187,18.7187,22156.325869687,0
+FLN.US,D,20191105,000000,18.7542,18.8967,18.6393,18.7369,176165.68072612,0
+FLN.US,D,20191106,000000,18.5944,18.5944,18.4614,18.4614,18900.50196724,0
+FLN.US,D,20191107,000000,18.4614,18.6737,18.4614,18.5857,3544.3013974954,0
+FLN.US,D,20191108,000000,18.4164,18.4346,17.9629,18.1122,37591.962271401,0
+FLN.US,D,20191111,000000,18.1265,18.3179,18.1265,18.3083,8266.552566438,0
+FLN.US,D,20191112,000000,18.0069,18.0069,17.8175,17.9792,46354.98878765,0
+FLN.US,D,20191113,000000,17.6242,17.7917,17.5735,17.7381,14979.925576203,0
+FLN.US,D,20191114,000000,17.7917,17.9332,17.7104,17.7467,6759.3621756423,0
+FLN.US,D,20191115,000000,18.226,18.3083,18.1103,18.182,6908.8269647434,0
+FLN.US,D,20191118,000000,18.1217,18.1217,17.9036,17.9036,4881.1228328822,0
+FLN.US,D,20191119,000000,17.8194,17.8816,17.8194,17.8281,4241.4553438621,0
+FLN.US,D,20191120,000000,17.7754,17.873,17.7438,17.7917,4550.8370052183,0
+FLN.US,D,20191121,000000,17.8845,18.0854,17.8098,18.0854,5501.9765722253,0
+FLN.US,D,20191122,000000,18.1323,18.1944,18.0681,18.1944,2618.2468300578,0
+FLN.US,D,20191125,000000,18.2653,18.2653,18.051,18.072,20186.108195173,0
+FLN.US,D,20191126,000000,17.9792,17.9792,17.7199,17.8807,1978.5793410377,0
+FLN.US,D,20191127,000000,17.8816,17.8816,17.6759,17.8558,3710.4895196428,0
+FLN.US,D,20191129,000000,18.1122,18.1667,18.0519,18.1581,3138.7605711232,0
+FLN.US,D,20191202,000000,18.1763,18.2567,18.1658,18.2241,2025.6137152304,0
+FLN.US,D,20191203,000000,18.1581,18.3083,18.1581,18.3083,7171.1742519069,0
+FLN.US,D,20191204,000000,18.4528,18.5226,18.3628,18.3973,6646.4796775799,0
+FLN.US,D,20191205,000000,18.4604,18.6126,18.449,18.5848,1399.5339343103,0
+FLN.US,D,20191206,000000,18.8355,18.89,18.7427,18.89,1692.1922626202,0
+FLN.US,D,20191209,000000,18.8642,18.9043,18.7303,18.7369,5523.9259468485,0
+FLN.US,D,20191210,000000,18.8077,18.844,18.7503,18.7762,25505.173312204,0
+FLN.US,D,20191211,000000,19.0756,19.1551,18.934,19.0316,6197.0401019612,0
+FLN.US,D,20191212,000000,19.2852,19.3014,19.1761,19.2354,1756.9951781745,0
+FLN.US,D,20191213,000000,19.5186,19.6152,19.4947,19.5664,3390.6557751328,0
+FLN.US,D,20191216,000000,19.6497,19.8754,19.5435,19.6774,6399.8105151473,0
+FLN.US,D,20191217,000000,19.6774,19.7855,19.6075,19.6631,19006.068007094,0
+FLN.US,D,20191218,000000,19.6525,19.885,19.6525,19.7167,2222.1128785241,0
+FLN.US,D,20191219,000000,19.8477,19.9176,19.7491,19.9176,2706.0443285508,0
+FLN.US,D,20191220,000000,20.0084,20.0611,19.799,19.9453,8000.024446013,0
+FLN.US,D,20191223,000000,20.1156,20.1213,19.6956,20.0161,2505.3643319954,0
+FLN.US,D,20191224,000000,19.8544,20.1472,19.8544,19.996,2504.3191236801,0
+FLN.US,D,20191226,000000,20.1979,20.4007,20.0821,20.4007,10558.694402093,0
+FLN.US,D,20191227,000000,20.3835,20.3835,20.0802,20.2266,24896.862072646,0
+FLN.US,D,20191230,000000,20.2084,20.3863,20.2084,20.2677,3982.2436816448,0
+FLN.US,D,20191231,000000,20.3003,20.3022,20.195,20.2046,8760.9360996186,0
+FLN.US,D,20200102,000000,20.5089,20.6715,20.4993,20.6619,32091.030907491,0
+FLN.US,D,20200103,000000,20.4466,20.6418,20.3845,20.638,4537.2492971182,0
+FLN.US,D,20200106,000000,20.5452,20.5882,20.4189,20.4189,9520.8025449088,0
+FLN.US,D,20200107,000000,20.3759,20.4763,20.3759,20.4533,4114.9851376997,0
+FLN.US,D,20200108,000000,20.4505,20.7145,20.4208,20.4753,7640.472785518,0
+FLN.US,D,20200109,000000,20.5423,20.6006,20.5136,20.5184,11086.524601366,0
+FLN.US,D,20200110,000000,20.8006,20.9728,20.5643,20.5643,13204.116648352,0
+FLN.US,D,20200113,000000,20.7413,20.9375,20.6715,20.8399,25355.708523102,0
+FLN.US,D,20200114,000000,20.9375,20.9375,20.7049,20.7318,18568.125722945,0
+FLN.US,D,20200115,000000,20.7232,20.7413,20.5184,20.5184,5715.1990685653,0
+FLN.US,D,20200116,000000,20.6782,20.7049,20.5108,20.7049,4302.0774261549,0
+FLN.US,D,20200117,000000,20.8638,21.1431,20.8638,21.1078,15375.014319421,0
+FLN.US,D,20200121,000000,21.1967,21.2321,20.9288,20.9901,9324.3033816151,0
+FLN.US,D,20200122,000000,21.1355,21.1355,21.0532,21.1335,2259.7403778782,0
+FLN.US,D,20200123,000000,21.0532,21.2771,20.9632,21.2637,3299.7226516936,0
+FLN.US,D,20200124,000000,21.1843,21.1843,21.0178,21.0762,7945.6736136126,0
+FLN.US,D,20200127,000000,20.5089,20.5089,20.0984,20.4093,16416.041801553,0
+FLN.US,D,20200128,000000,20.5882,20.881,20.5548,20.881,3989.5601398526,0
+FLN.US,D,20200129,000000,20.7413,20.7413,20.5949,20.6055,2985.1149487605,0
+FLN.US,D,20200130,000000,20.1797,20.4332,19.9558,20.4332,13796.749763179,0
+FLN.US,D,20200131,000000,20.1797,20.2313,19.9797,19.9998,8705.5400589028,0
+FLN.US,D,20200203,000000,20.3988,20.5701,20.3835,20.4802,7215.0730011533,0
+FLN.US,D,20200204,000000,20.6782,20.7165,20.5682,20.6218,1334.731018756,0
+FLN.US,D,20200205,000000,20.8208,20.8571,20.5969,20.6935,25458.138938011,0
+FLN.US,D,20200206,000000,20.7786,20.7786,20.2677,20.3663,8945.9379714431,0
+FLN.US,D,20200207,000000,20.0802,20.0802,19.7147,19.7147,4237.2745106006,0
+FLN.US,D,20200210,000000,19.5779,19.687,19.2852,19.4354,14138.532882312,0
+FLN.US,D,20200211,000000,19.8477,19.9357,19.8477,19.8994,5459.1230312942,0
+FLN.US,D,20200212,000000,20.1424,20.2553,20.1223,20.2553,1739.2266368129,0
+FLN.US,D,20200213,000000,20.0448,20.1606,20.018,20.129,3931.0284741906,0
+FLN.US,D,20200214,000000,20.0161,20.1969,20.0161,20.1969,1274.1089364633,0
+FLN.US,D,20200218,000000,19.9023,20.0209,19.9023,19.9128,5601.2713621876,0
+FLN.US,D,20200219,000000,19.9817,20.2313,19.9817,20.1156,2484.4601656876,0
+FLN.US,D,20200220,000000,19.8477,19.8477,19.5884,19.6181,8130.675485437,0
+FLN.US,D,20200221,000000,19.5377,19.5377,19.4201,19.4775,2825.1980765055,0
+FLN.US,D,20200224,000000,18.802,18.9101,18.382,18.8919,15462.811817914,0
+FLN.US,D,20200225,000000,19.0173,19.0173,18.2337,18.2854,10926.607729111,0
+FLN.US,D,20200226,000000,18.4719,18.6499,18.3341,18.3925,39514.100363407,0
+FLN.US,D,20200227,000000,17.6586,18.1964,17.5401,17.5401,6241.9840595231,0
+FLN.US,D,20200228,000000,16.8818,17.3812,16.6503,17.3812,93267.073607405,0
+FLN.US,D,20200302,000000,17.5869,17.9629,17.4999,17.7926,120785.31813505,0
+FLN.US,D,20200303,000000,18.25,18.25,17.5697,17.7754,16630.309506208,0
+FLN.US,D,20200304,000000,17.8472,18.0299,17.4549,17.8281,147156.96914072,0
+FLN.US,D,20200305,000000,17.3113,17.4339,16.7564,16.9,28310.512430717,0
+FLN.US,D,20200306,000000,16.0599,16.5001,15.9911,16.3479,68118.31633075,0
+FLN.US,D,20200309,000000,14.2555,15.4706,13.7197,14.2813,59743.06209951,0
+FLN.US,D,20200310,000000,14.6794,15.1491,14.488,15.0994,100306.55161157,0
+FLN.US,D,20200311,000000,14.8277,15.0065,13.4432,14.1579,15473.263901068,0
+FLN.US,D,20200312,000000,12.3,12.3,10.398,11.8934,94136.686925811,0
+FLN.US,D,20200313,000000,12.1756,13.0596,11.657,12.5573,59296.758148838,0
+FLN.US,D,20200316,000000,10.3166,11.6139,10.3166,10.7768,152279.53509445,0
+FLN.US,D,20200317,000000,11.1212,11.6015,10.86,11.5135,227858.54838048,0
+FLN.US,D,20200318,000000,10.5223,11.1403,8.61971,8.98663,101144.80868052,0
+FLN.US,D,20200319,000000,9.59235,10.3262,9.51198,10.2631,81990.321092636,0
+FLN.US,D,20200320,000000,10.818,10.9596,10.0487,10.2592,83982.488141775,0
+FLN.US,D,20200323,000000,9.94151,9.94151,9.5493,9.59617,11040.53543549,0
+FLN.US,D,20200324,000000,10.3444,10.728,10.1779,10.3893,31255.909463492,0
+FLN.US,D,20200325,000000,10.531,11.4962,10.4257,11.3413,22326.694825096,0
+FLN.US,D,20200326,000000,11.9154,12.0627,11.6675,11.8694,19208.838420281,0
+FLN.US,D,20200327,000000,11.2083,11.3815,10.8849,11.3269,4088842.3873151,0
+FLN.US,D,20200330,000000,11.1997,11.1997,10.9174,10.994,27784.772648075,0
+FLN.US,D,20200331,000000,11.1002,11.2265,10.7596,10.8533,40780.892841663,0
+FLN.US,D,20200401,000000,10.3702,10.5031,10.2209,10.2573,6742.638842596,0
+FLN.US,D,20200402,000000,10.4285,10.7337,10.3013,10.7337,83552.907524148,0
+FLN.US,D,20200403,000000,10.4362,10.4362,9.96934,10.0851,5639.9440698571,0
+FLN.US,D,20200406,000000,10.9127,10.9759,10.7098,10.7777,10497.027111485,0
+FLN.US,D,20200407,000000,11.5948,11.7584,11.1997,11.3269,29843.833029398,0
+FLN.US,D,20200408,000000,11.3365,11.7671,11.3365,11.5689,60892.791246442,0
+FLN.US,D,20200409,000000,11.991,12.1613,11.8368,11.946,6363.2282241086,0
+FLN.US,D,20200413,000000,11.7833,11.7833,11.4896,11.6724,13460.192685623,0
+FLN.US,D,20200414,000000,11.8924,12.1708,11.8924,12.0627,10175.102950344,0
+FLN.US,D,20200415,000000,11.6398,11.9105,11.6398,11.8168,27349.965988871,0
+FLN.US,D,20200416,000000,11.7221,11.8206,11.6771,11.7928,45674.55817433,0
+FLN.US,D,20200417,000000,12.0187,12.0187,11.7029,11.7029,24074.283128432,0
+FLN.US,D,20200420,000000,11.6398,11.8647,11.6225,11.8647,3082.319322092,0
+FLN.US,D,20200421,000000,11.4503,11.4503,11.102,11.4169,14469.863918291,0
+FLN.US,D,20200422,000000,11.7221,11.7221,11.5326,11.5594,12728.546864848,0
+FLN.US,D,20200423,000000,11.5326,11.5326,11.3978,11.3978,2597.34266375,0
+FLN.US,D,20200424,000000,11.2265,11.2265,10.6869,10.7777,17752.863236939,0
+FLN.US,D,20200427,000000,11.1461,11.1461,11.0657,11.0887,4355.3830502399,0
+FLN.US,D,20200428,000000,11.5594,11.6034,11.4896,11.6034,24600.022911075,0
+FLN.US,D,20200429,000000,12.1804,12.2196,12.1804,12.2196,638.62228070472,0
+FLN.US,D,20200430,000000,12.0454,12.055,11.7317,11.8206,30700.903848019,0
+FLN.US,D,20200501,000000,11.4589,11.4858,11.3011,11.3719,6951.6805056745,0
+FLN.US,D,20200504,000000,11.3681,11.5326,11.3681,11.5058,4087.8097214995,0
+FLN.US,D,20200505,000000,11.6771,11.7919,11.6771,11.6809,2131.179755085,0
+FLN.US,D,20200506,000000,11.4705,11.5594,11.4618,11.5241,4480.808048087,0
+FLN.US,D,20200507,000000,11.3528,11.5182,11.3528,11.4618,4893.6653326669,0
+FLN.US,D,20200508,000000,11.7221,11.7221,11.5498,11.7172,3057.2343225226,0
+FLN.US,D,20200511,000000,11.5785,11.6225,11.5145,11.5145,1449.7039334492,0
+FLN.US,D,20200512,000000,11.613,11.7555,11.2628,11.2628,135634.59267183,0
+FLN.US,D,20200513,000000,11.0303,11.1385,10.994,11.0562,1846.8830932983,0
+FLN.US,D,20200514,000000,10.8036,11.2542,10.7146,11.2542,2680.9593289814,0
+FLN.US,D,20200515,000000,11.0284,11.1385,11.0246,11.1385,3326.8980678938,0
+FLN.US,D,20200518,000000,11.48,11.5901,11.236,11.5901,3348.8474425171,0
+FLN.US,D,20200519,000000,11.5852,11.6561,11.3978,11.4025,1648.2935133737,0
+FLN.US,D,20200520,000000,11.4522,11.6092,11.4522,11.5594,3707.3538946966,0
+FLN.US,D,20200521,000000,11.7125,11.8512,11.6944,11.8512,1280.3801863556,0
+FLN.US,D,20200522,000000,11.6675,11.8971,11.6675,11.8732,2804.2939101977,0
+FLN.US,D,20200526,000000,12.7103,12.7199,12.3966,12.5095,6765.6334255346,0
+FLN.US,D,20200527,000000,12.6549,12.8998,12.6549,12.8865,310.42686967153,0
+FLN.US,D,20200528,000000,12.7649,12.8223,12.7649,12.7649,1108.9660226313,0
+FLN.US,D,20200529,000000,12.4052,12.652,12.4052,12.652,942.77790048389,0
+FLN.US,D,20200601,000000,12.8348,12.8578,12.8309,12.8578,545.5987406348,0
+FLN.US,D,20200602,000000,13.1782,13.1782,13.0338,13.1782,3301.8130683244,0
+FLN.US,D,20200603,000000,13.9867,13.9867,13.7073,13.7877,7686.4619513953,0
+FLN.US,D,20200604,000000,13.7781,13.7781,13.5906,13.6805,2513.7259985186,0
+FLN.US,D,20200605,000000,14.223,14.4813,14.1982,14.1982,67603.028631261,0
+FLN.US,D,20200608,000000,14.3282,14.7789,14.3282,14.7789,616.67290608148,0
+FLN.US,D,20200609,000000,14.5703,14.732,14.4498,14.5655,9025.3738034129,0
+FLN.US,D,20200610,000000,14.6879,14.6879,14.1302,14.3015,3256.8691107625,0
+FLN.US,D,20200611,000000,13.6001,13.6001,13.0433,13.1916,18650.697179861,0
+FLN.US,D,20200612,000000,13.4212,13.5552,13.2978,13.5552,4680.4428363269,0
+FLN.US,D,20200615,000000,13.0338,13.4758,13.0338,13.4758,2646.4674545734,0
+FLN.US,D,20200616,000000,13.8297,13.8297,13.7351,13.7351,1300.2391443481,0
+FLN.US,D,20200617,000000,13.6088,13.6633,13.5102,13.5457,3244.3266109778,0
+FLN.US,D,20200618,000000,13.3677,13.3677,13.2519,13.2519,2132.2249634004,0
+FLN.US,D,20200619,000000,13.5552,13.5552,13.4481,13.5361,1430.8901837721,0
+FLN.US,D,20200622,000000,13.8776,13.8776,13.6088,13.6853,1516.5972656343,0
+FLN.US,D,20200623,000000,13.8413,13.8413,13.8059,13.8068,1315.917269079,0
+FLN.US,D,20200624,000000,13.5466,13.5466,13.3314,13.3983,49680.841647229,0
+FLN.US,D,20200625,000000,13.4127,13.4738,13.3935,13.4577,1940.9518416836,0
+FLN.US,D,20200626,000000,12.9754,13.1926,12.9754,13.0721,5468.5299061327,0
+FLN.US,D,20200629,000000,12.9945,13.1381,12.9945,13.1381,525.73978264235,0
+FLN.US,D,20200701,000000,13.4854,13.6834,13.4509,13.5667,2887.910575429,0
+FLN.US,D,20200702,000000,13.6441,13.6441,13.6394,13.6394,423.3093677339,0
+FLN.US,D,20200706,000000,14.001,14.0403,13.8107,13.8154,6954.8161306206,0
+FLN.US,D,20200707,000000,13.9839,13.9839,13.692,13.692,16163.101389227,0
+FLN.US,D,20200708,000000,13.758,13.8566,13.7064,13.7877,2946.442241091,0
+FLN.US,D,20200709,000000,14.0211,14.0211,13.6881,13.6881,16930.284292725,0
+FLN.US,D,20200710,000000,13.8126,13.8566,13.6834,13.7743,5301.29657567,0
+FLN.US,D,20200713,000000,13.7829,13.7829,13.6203,13.6203,2650.648287835,0
+FLN.US,D,20200715,000000,13.8527,13.9321,13.7533,13.8613,2587.9357889114,0
+FLN.US,D,20200716,000000,13.7293,13.7877,13.7293,13.7877,1030.5753989768,0
+FLN.US,D,20200717,000000,14.0297,14.0297,13.9666,13.9666,409.7216596338,0
+FLN.US,D,20200720,000000,14.1063,14.1206,14.0403,14.1206,3668.6811870271,0
+FLN.US,D,20200721,000000,14.3292,14.4565,14.2938,14.4565,3447.0970241639,0
+FLN.US,D,20200722,000000,14.5378,14.7741,14.5378,14.7741,1730.8649702897,0
+FLN.US,D,20200723,000000,14.7071,14.7932,14.4516,14.4516,1001.3095661459,0
+FLN.US,D,20200724,000000,14.6115,14.6115,14.6115,14.6115,530.96582421931,0
+FLN.US,D,20200727,000000,14.8286,14.9845,14.7741,14.9109,5450.7613647711,0
+FLN.US,D,20200728,000000,14.9932,15.129,14.9932,15.0018,1265.7472699401,0
+FLN.US,D,20200729,000000,15.0161,15.0228,14.9128,15.0018,1790.4418442671,0
+FLN.US,D,20200730,000000,14.9281,14.9702,14.9281,14.9702,1026.3945657153,0
+FLN.US,D,20200803,000000,14.5741,14.5741,14.5741,14.5741,275.93499526358,0
+FLN.US,D,20200804,000000,14.2651,14.399,14.2651,14.399,827.80498579074,0
+FLN.US,D,20200805,000000,14.7378,14.7645,14.6296,14.6555,29306.595955285,0
+FLN.US,D,20200806,000000,14.7645,14.7645,14.6315,14.7521,1245.8883119477,0
+FLN.US,D,20200807,000000,14.6105,14.6105,14.5473,14.5473,278.02541189436,0
+FLN.US,D,20200810,000000,14.4565,14.4565,14.4249,14.4249,11655.11792494,0
+FLN.US,D,20200811,000000,14.5799,14.6152,14.5282,14.5282,1227.0745622706,0
+FLN.US,D,20200812,000000,14.6115,14.6115,14.288,14.3292,7901.7748643661,0
+FLN.US,D,20200813,000000,14.7693,14.7693,14.4603,14.4746,7926.8598639355,0
+FLN.US,D,20200814,000000,14.6066,14.6066,14.6066,14.6066,278.02541189436,0
+FLN.US,D,20200817,000000,14.4651,14.5559,14.312,14.3895,7390.6679981393,0
+FLN.US,D,20200818,000000,14.3292,14.5789,14.3292,14.5789,401.35999311066,0
+FLN.US,D,20200819,000000,14.5971,14.5971,14.421,14.421,546.64394895019,0
+FLN.US,D,20200820,000000,14.0919,14.3703,14.0919,14.3703,1026.3945657153,0
+FLN.US,D,20200821,000000,14.2096,14.2976,14.157,14.2976,503.79040801911,0
+FLN.US,D,20200824,000000,14.221,14.3838,14.2163,14.3263,2074.7385060538,0
+FLN.US,D,20200825,000000,14.2842,14.4909,14.2842,14.4909,4423.3215907404,0
+FLN.US,D,20200826,000000,14.4449,14.4449,14.199,14.245,2628.6989132117,0
+FLN.US,D,20200827,000000,14.1742,14.2737,14.1666,14.2306,5454.9421980326,0
+FLN.US,D,20200828,000000,14.5176,14.6612,14.5119,14.6248,1018.0328991921,0
+FLN.US,D,20200831,000000,14.3263,14.3656,14.2287,14.2287,9173.7933841986,0
+FLN.US,D,20200901,000000,14.5645,14.6028,14.5645,14.6028,1330.5501854945,0
+FLN.US,D,20200902,000000,14.6115,14.7081,14.5741,14.5875,30727.034055904,0
+FLN.US,D,20200903,000000,14.7559,14.7559,14.5024,14.5024,3148.1674459617,0
+FLN.US,D,20200904,000000,14.6468,14.6555,14.3025,14.5741,9480.0394206085,0
+FLN.US,D,20200908,000000,14.3025,14.421,14.2795,14.3082,21164.423178379,0
+FLN.US,D,20200909,000000,14.7205,14.8745,14.6928,14.7205,11145.056267029,0
+FLN.US,D,20200910,000000,14.6382,14.6468,14.4105,14.4105,7437.7023723319,0
+FLN.US,D,20200914,000000,14.5885,14.6784,14.5885,14.6784,481.84103339587,0
+FLN.US,D,20200915,000000,14.6468,14.7109,14.6468,14.6765,3732.4388942661,0
+FLN.US,D,20200916,000000,14.7741,14.8286,14.6975,14.6975,1731.9101786051,0
+FLN.US,D,20200917,000000,14.6746,14.7502,14.6651,14.6651,3876.6776417902,0
+FLN.US,D,20200918,000000,14.6211,14.6211,14.3493,14.3493,1703.6895540895,0
+FLN.US,D,20200921,000000,13.9484,13.9484,13.9484,13.9484,301.01999483299,0
+FLN.US,D,20200923,000000,13.8203,13.8203,13.3935,13.3935,1246.9335202631,0
+FLN.US,D,20200924,000000,13.5112,13.8317,13.5112,13.76,5899.1557320744,0
+FLN.US,D,20200925,000000,13.3581,13.3581,13.3581,13.3581,559.1864487349,0
+FLN.US,D,20200928,000000,13.6537,13.6537,13.3763,13.5207,16824.71825287,0
+FLN.US,D,20200929,000000,13.4212,13.4805,13.3438,13.3763,4032.4136807837,0
+FLN.US,D,20200930,000000,13.4481,13.5207,13.4481,13.5207,509.01644959607,0
+FLN.US,D,20201001,000000,13.694,13.694,13.5303,13.5925,6859.7021739199,0
+FLN.US,D,20201002,000000,13.669,13.669,13.4671,13.4671,2421.7476667641,0
+FLN.US,D,20201005,000000,13.5025,13.804,13.5025,13.804,9596.0575436171,0
+FLN.US,D,20201006,000000,13.868,13.868,13.868,13.868,616.67290608148,0
+FLN.US,D,20201008,000000,13.9771,14.0603,13.9771,14.0096,12624.026033309,0
+FLN.US,D,20201009,000000,14.2431,14.2651,14.2019,14.2019,705.51561288983,0
+FLN.US,D,20201012,000000,14.1876,14.3282,14.1876,14.3282,927.09977575301,0
+FLN.US,D,20201013,000000,14.1609,14.1609,14.1609,14.1609,482.88624171126,0
+FLN.US,D,20201014,000000,14.2106,14.2106,14.0603,14.0603,897.83394292202,0
+FLN.US,D,20201015,000000,14.1053,14.1053,14.1053,14.1053,759.86644529023,0
+FLN.US,D,20201016,000000,14.2431,14.3082,14.1685,14.3082,1840.6118434059,0
+FLN.US,D,20201019,000000,14.2517,14.3703,14.2517,14.3149,2811.6103684054,0
+FLN.US,D,20201020,000000,14.4526,14.4603,14.3799,14.4115,1697.4183041972,0
+FLN.US,D,20201021,000000,14.4603,14.6325,14.3532,14.5081,16264.486595821,0
+FLN.US,D,20201022,000000,14.5799,14.7081,14.5081,14.7081,3438.7353576408,0
+FLN.US,D,20201023,000000,14.6439,14.6622,14.5148,14.5148,4780.7828346046,0
+FLN.US,D,20201026,000000,14.5435,14.6268,14.3809,14.4794,11907.013128949,0
+FLN.US,D,20201027,000000,14.3483,14.3483,14.3483,14.3483,729.55540414385,0
+FLN.US,D,20201028,000000,13.7848,13.7848,13.7848,13.7848,705.51561288983,0
+FLN.US,D,20201029,000000,13.493,13.7446,13.493,13.6977,2076.8289226846,0
+FLN.US,D,20201030,000000,13.5112,13.5112,13.449,13.4958,1156.0003968239,0
+FLN.US,D,20201102,000000,13.5838,13.5838,13.4308,13.539,29056.791167907,0
+FLN.US,D,20201103,000000,13.7408,13.8126,13.6117,13.7657,2102.9591305694,0
+FLN.US,D,20201105,000000,14.6115,14.7702,14.6115,14.7702,1316.9624773944,0
+FLN.US,D,20201106,000000,14.8727,15.064,14.8727,15.0592,1903.3243423295,0
+FLN.US,D,20201109,000000,15.639,15.639,15.1921,15.22,5188.4140776076,0
+FLN.US,D,20201110,000000,15.2936,15.4209,15.2658,15.4209,1700.5539291433,0
+FLN.US,D,20201111,000000,15.3127,15.35,15.3127,15.35,2129.0893384542,0
+FLN.US,D,20201113,000000,14.9635,15.2381,14.9635,15.1921,2123.8632968772,0
+FLN.US,D,20201116,000000,15.5749,15.5749,15.5624,15.5624,377.32020185664,0
+FLN.US,D,20201117,000000,15.7299,15.8132,15.6763,15.7816,4486.0340896639,0
+FLN.US,D,20201118,000000,15.748,15.8447,15.6667,15.6667,3305.993901586,0
+FLN.US,D,20201120,000000,15.6763,15.7022,15.6132,15.6132,1420.4381006182,0
+FLN.US,D,20201124,000000,15.8992,15.9499,15.8313,15.9499,4674.1715864346,0
+FLN.US,D,20201125,000000,15.9183,16.0628,15.9183,15.9222,5110.0234539532,0
+FLN.US,D,20201127,000000,16.0695,16.2198,16.0686,16.2111,3898.6270164134,0
+FLN.US,D,20201130,000000,15.8275,15.9776,15.7853,15.9681,2407.1147503486,0
+FLN.US,D,20201201,000000,16.4408,16.4408,16.2886,16.3451,14280.681213206,0
+FLN.US,D,20201203,000000,16.7249,16.9546,16.7249,16.7335,4331.3432589859,0
+FLN.US,D,20201204,000000,17.0081,17.1181,17.0081,17.055,1791.4870525825,0
+FLN.US,D,20201207,000000,17.1554,17.1554,16.9679,16.9679,3574.6124386418,0
+FLN.US,D,20201208,000000,17.0273,17.0359,17.0273,17.0273,671.02373848188,0
+FLN.US,D,20201209,000000,17.1181,17.1181,16.7718,16.7718,1860.4708013984,0
+FLN.US,D,20201210,000000,17.165,17.3649,17.0186,17.3649,4267.5855517469,0
+FLN.US,D,20201211,000000,17.1602,17.165,17.1602,17.165,2783.3897438898,0
+FLN.US,D,20201214,000000,17.4205,17.4205,17.033,17.0426,6114.4686450452,0
+FLN.US,D,20201215,000000,17.2444,17.4932,17.2444,17.4109,5020.1355388294,0
+FLN.US,D,20201216,000000,17.2569,17.2569,17.2569,17.2569,29387.076995571,0
+FLN.US,D,20201217,000000,17.8079,17.895,17.6568,17.7113,4034.5040974144,0
+FLN.US,D,20201218,000000,17.9361,18.0959,17.7401,17.7401,6461.4778057555,0
+FLN.US,D,20201221,000000,17.5162,17.5841,17.2569,17.3793,7112.6425862449,0
+FLN.US,D,20201222,000000,17.3382,17.3612,17.1756,17.1756,4555.0178384798,0
+FLN.US,D,20201223,000000,17.3659,17.4836,17.32,17.4386,1727.7293453435,0
+FLN.US,D,20201224,000000,17.4836,17.5113,17.4836,17.5113,558.14124041951,0
+FLN.US,D,20201228,000000,17.3382,17.5018,17.3325,17.5018,2092.5070474155,0
+FLN.US,D,20201229,000000,17.7639,17.8357,17.7113,17.7831,1051.4795652847,0
+FLN.US,D,20201230,000000,17.8127,17.8127,17.7936,17.7936,479.75061676509,0
+FLN.US,D,20201231,000000,17.7754,17.7754,17.6739,17.7151,1719.3676788204,0
+FLN.US,D,20210104,000000,17.9544,17.9544,17.6138,17.6138,106124.18109504,0
+FLN.US,D,20210105,000000,17.4205,17.6663,17.4205,17.6663,723.2841542515,0
+FLN.US,D,20210106,000000,17.9314,18.0137,17.9314,18.0137,819.4433192676,0
+FLN.US,D,20210107,000000,17.5926,17.7534,17.5926,17.6434,6395.6296818857,0
+FLN.US,D,20210108,000000,17.7391,18.0605,17.7391,18.0452,15552.699733038,0
+FLN.US,D,20210111,000000,17.7476,17.7668,17.5209,17.563,2602.5687053269,0
+FLN.US,D,20210112,000000,17.8118,18.0318,17.8118,18.0318,2780.2541189436,0
+FLN.US,D,20210113,000000,17.6931,17.9265,17.6931,17.895,3305.993901586,0
+FLN.US,D,20210114,000000,18.206,18.2883,18.1868,18.2748,2480.279332426,0
+FLN.US,D,20210115,000000,18.1323,18.1323,17.7782,17.7782,7330.0459158465,0
+FLN.US,D,20210119,000000,17.6472,17.6472,17.4893,17.5295,4723.296377258,0
+FLN.US,D,20210120,000000,17.6299,17.6568,17.5706,17.6568,4148.4318037922,0
+FLN.US,D,20210121,000000,17.6214,17.6214,17.2884,17.475,1649.3387216891,0
+FLN.US,D,20210122,000000,16.9086,17.0406,16.744,16.8636,2529.4041232495,0
+FLN.US,D,20210125,000000,16.7344,16.7564,16.6206,16.7564,1519.7328905805,0
+FLN.US,D,20210126,000000,16.9546,17.2004,16.8847,16.921,27543.329527219,0
+FLN.US,D,20210127,000000,16.6158,16.7344,16.5335,16.5335,1196.7635211242,0
+FLN.US,D,20210128,000000,16.8071,16.8158,16.6063,16.744,3586.1097301111,0
+FLN.US,D,20210129,000000,16.3824,16.5613,16.1738,16.1738,11651.982299994,0
+FLN.US,D,20210201,000000,16.3604,16.4714,16.3556,16.4714,2780.2541189436,0
+FLN.US,D,20210202,000000,16.8723,16.9487,16.744,16.7918,16835.170336024,0
+FLN.US,D,20210203,000000,17.1133,17.2569,17.0741,17.0741,6440.5736394476,0
+FLN.US,D,20210204,000000,16.9766,17.0454,16.9766,17.0273,42558.792186146,0
+FLN.US,D,20210205,000000,17.3286,17.3286,17.1573,17.2186,3634.1893126192,0
+FLN.US,D,20210208,000000,17.3018,17.3707,17.2004,17.2836,6084.1576038988,0
+FLN.US,D,20210209,000000,17.1803,17.5745,17.1487,17.4339,3679.133270181,0
+FLN.US,D,20210210,000000,17.4932,17.5113,17.1736,17.3257,3842.1857673822,0
+FLN.US,D,20210211,000000,17.475,17.4932,17.2569,17.3697,19378.162167374,0
+FLN.US,D,20210212,000000,17.4013,17.429,17.4013,17.429,826.75977747534,0
+FLN.US,D,20210216,000000,17.318,17.5333,17.318,17.32,6418.6242648244,0
+FLN.US,D,20210217,000000,17.4386,17.4386,17.274,17.3994,3476.3628569949,0
+FLN.US,D,20210218,000000,16.9737,17.0732,16.9459,17.0732,665.79769690492,0
+FLN.US,D,20210219,000000,17.165,17.2655,17.165,17.209,1033.711023923,0
+FLN.US,D,20210222,000000,16.4522,16.8923,16.4522,16.7153,9755.9744158721,0
+FLN.US,D,20210223,000000,16.722,17.0273,16.722,17.0273,2698.727870343,0
+FLN.US,D,20210224,000000,16.8636,17.1736,16.8636,17.1736,1117.3276891544,0
+FLN.US,D,20210225,000000,16.9172,16.9172,16.7344,16.7344,1055.6603985463,0
+FLN.US,D,20210226,000000,16.1786,16.1786,16.0399,16.0686,1709.9608039819,0
+FLN.US,D,20210301,000000,16.1412,16.4341,16.0963,16.0963,3951.9326404984,0
+FLN.US,D,20210302,000000,15.9145,16.2848,15.7566,16.1595,9981.7394119969,0
+FLN.US,D,20210303,000000,15.6945,16.3135,15.6945,16.2791,1372.3585181101,0
+FLN.US,D,20210304,000000,16.6301,16.6675,16.015,16.015,7364.5377902544,0
+FLN.US,D,20210305,000000,16.0772,16.1709,16.0772,16.1709,2952.7134909834,0
+FLN.US,D,20210308,000000,15.7892,15.7892,15.5653,15.6486,1474.7889330186,0
+FLN.US,D,20210309,000000,15.8036,15.9499,15.7346,15.8036,5513.4738636946,0
+FLN.US,D,20210310,000000,16.0236,16.1786,15.8858,16.1508,3484.7245235181,0
+FLN.US,D,20210311,000000,16.5307,16.7249,16.5068,16.6933,20566.564021975,0
+FLN.US,D,20210312,000000,16.5804,16.6158,16.5335,16.5708,99678.381414021,0
+FLN.US,D,20210315,000000,16.5708,16.59,16.4474,16.4895,1159.1360217701,0
+FLN.US,D,20210316,000000,16.6617,16.6617,16.5335,16.5335,1821.7980937289,0
+FLN.US,D,20210317,000000,16.4292,16.68,16.4245,16.68,1443.4326835568,0
+FLN.US,D,20210318,000000,16.6627,16.8723,16.6111,16.6111,2391.4366256177,0
+FLN.US,D,20210319,000000,16.7153,16.8445,16.7153,16.8445,1496.7383076418,0
+FLN.US,D,20210322,000000,16.6895,16.6895,16.5431,16.634,2324.5432934326,0
+FLN.US,D,20210323,000000,16.6158,16.6158,16.4828,16.4828,1781.0349694286,0
+FLN.US,D,20210324,000000,16.1891,16.1891,16.1891,16.1891,1956.6299664145,0
+FLN.US,D,20210325,000000,15.881,16.1231,15.881,16.1231,39884.104107056,0
+FLN.US,D,20210326,000000,16.1786,16.2149,16.0045,16.0963,2105.0495472002,0
+FLN.US,D,20210329,000000,15.9136,16.2418,15.9136,16.1843,1465.3820581801,0
+FLN.US,D,20210331,000000,16.3336,16.5795,16.3336,16.5795,3305.993901586,0
+FLN.US,D,20210401,000000,16.4532,16.4714,16.3776,16.3776,1174.814146501,0
+FLN.US,D,20210405,000000,16.7594,16.7594,16.6493,16.6512,1845.8378849829,0
+FLN.US,D,20210406,000000,16.9373,16.9373,16.8799,16.8799,1121.508522416,0
+FLN.US,D,20210407,000000,16.879,16.899,16.7173,16.8139,5377.5967826936,0
+FLN.US,D,20210408,000000,17.0674,17.1401,17.0674,17.1401,1627.3893470659,0
+FLN.US,D,20210409,000000,16.9029,16.9153,16.9029,16.9153,1683.8305960971,0
+FLN.US,D,20210412,000000,16.9564,17.0339,16.8426,16.8426,1567.8124730885,0
+FLN.US,D,20210413,000000,17.0014,17.1286,16.9966,16.9966,755.68561202866,0
+FLN.US,D,20210414,000000,16.9096,17.185,16.9096,17.185,568.59332357343,0
+FLN.US,D,20210415,000000,17.6242,17.6242,17.5458,17.5918,1137.1866471469,0
+FLN.US,D,20210416,000000,17.4147,17.8988,17.4147,17.7658,2143.7222548697,0
+FLN.US,D,20210419,000000,17.9361,17.9361,17.7171,17.7391,2908.8147417369,0
+FLN.US,D,20210421,000000,17.7256,17.9036,17.7256,17.9036,484.97665834205,0
+FLN.US,D,20210422,000000,17.7984,17.8395,17.7984,17.8395,1079.7001898003,0
+FLN.US,D,20210423,000000,17.9361,17.9361,17.8222,17.8662,1535.4110153114,0
+FLN.US,D,20210426,000000,17.9639,18.0098,17.9544,18.0098,1217.6676874321,0
+FLN.US,D,20210427,000000,17.9639,17.9639,17.9639,17.9639,1281.425394671,0
+FLN.US,D,20210428,000000,18.0184,18.1141,18.0184,18.1141,571.72894851961,0
+FLN.US,D,20210429,000000,18.1284,18.1284,17.8902,17.9639,6263.9334341463,0
+FLN.US,D,20210430,000000,17.497,17.497,17.497,17.497,377.32020185664,0
+FLN.US,D,20210503,000000,17.5841,17.5841,17.5812,17.5812,550.82478221176,0
+FLN.US,D,20210505,000000,17.6702,17.7209,17.6702,17.7209,528.87540758853,0
+FLN.US,D,20210506,000000,18.0365,18.0461,17.961,17.961,612.49207281991,0
+FLN.US,D,20210507,000000,18.2203,18.2203,18.2155,18.2155,259.2116622173,0
+FLN.US,D,20210510,000000,18.3485,18.403,18.3485,18.3839,370.00374364889,0
+FLN.US,D,20210511,000000,18.138,18.138,18.138,18.138,214.26770465543,0
+FLN.US,D,20210512,000000,17.9179,17.9534,17.8175,17.8175,801.67477790593,0
+FLN.US,D,20210513,000000,18.0031,18.0031,17.8998,17.8998,578.00019841197,0
+FLN.US,D,20210514,000000,18.138,18.138,18.0098,18.0098,1029.5301906615,0
+FLN.US,D,20210519,000000,17.7984,17.8807,17.6788,17.6788,1573.0385146655,0
+FLN.US,D,20210520,000000,17.895,17.895,17.8538,17.8538,854.98040199094,0
+FLN.US,D,20210521,000000,17.9544,17.9544,17.6788,17.6788,1064.0220650694,0
+FLN.US,D,20210524,000000,17.6883,17.6883,17.6883,17.6883,179.77583024748,0
+FLN.US,D,20210525,000000,17.6883,17.6883,17.5783,17.5783,288.47749504829,0
+FLN.US,D,20210526,000000,17.7984,17.7984,17.7305,17.7429,404.49561805684,0
+FLN.US,D,20210527,000000,17.9544,17.9725,17.8538,17.8538,942.77790048389,0
+FLN.US,D,20210601,000000,18.4767,18.6413,18.4767,18.6413,1779.9897611132,0
+FLN.US,D,20210603,000000,18.7417,18.8594,18.7417,18.7417,749.41436213631,0
+FLN.US,D,20210604,000000,18.8603,19.023,18.8603,19.023,1014.897274246,0
+FLN.US,D,20210608,000000,18.9618,19.0393,18.9522,19.0393,336.55707755633,0
+FLN.US,D,20210609,000000,19.0259,19.1254,19.0259,19.0584,389.86270164134,0
+FLN.US,D,20210621,000000,18.5034,18.5034,18.4499,18.4987,423.3093677339,0
+FLN.US,D,20210624,000000,18.9475,19.1129,18.9475,19.1129,142.14833089336,0
+FLN.US,D,20210625,000000,19.1694,19.1694,18.8163,18.8163,185.00187182444,0
+FLN.US,D,20210628,000000,18.7896,18.8919,18.6882,18.846,4604.1426293033,0
+FLN.US,D,20210629,000000,18.6967,18.802,18.6422,18.7484,26622.501001359,0
+FLN.US,D,20210630,000000,18.513,18.6384,18.513,18.6374,763.00207023641,0
+FLN.US,D,20210701,000000,18.3284,18.3791,18.3284,18.3791,413.90249289537,0
+FLN.US,D,20210702,000000,18.4537,18.5494,18.3466,18.5494,1831.2049685674,0
+FLN.US,D,20210706,000000,18.1897,18.1897,17.9104,17.9104,815.26248600603,0
+FLN.US,D,20210707,000000,17.9907,17.9907,17.9907,17.9907,355.3708272334,0
+FLN.US,D,20210708,000000,17.6529,17.8175,17.6529,17.7171,7502.5052878862,0
+FLN.US,D,20210709,000000,17.8012,18.1237,17.7917,17.9457,2626.608496581,0
+FLN.US,D,20210712,000000,18.1017,18.2681,18.0414,18.2681,1068.202898331,0
+FLN.US,D,20210714,000000,18.4298,18.4298,18.3313,18.3887,580.09061504275,0
+FLN.US,D,20210716,000000,18.2174,18.2174,18.1294,18.1294,153.64562236267,0
+FLN.US,D,20210722,000000,18.0098,18.0145,17.94,18.0145,1775.8089278516,0
+FLN.US,D,20210723,000000,18.2547,18.2547,18.2547,18.2547,891.56269302967,0
+FLN.US,D,20210728,000000,18.1476,18.3284,18.0605,18.3284,903.05998449898,0
+FLN.US,D,20210729,000000,18.3561,18.4643,18.3561,18.4643,759.86644529023,0
+FLN.US,D,20210730,000000,18.0299,18.0299,17.8605,17.8605,303.11041146378,0
+FLN.US,D,20210802,000000,18.1151,18.1151,17.8472,17.917,3388.565358502,0
+FLN.US,D,20210803,000000,17.6529,17.9715,17.6529,17.9715,250.84999569416,0
+FLN.US,D,20210804,000000,17.7362,17.8739,17.7362,17.8739,455.71082551106,0
+FLN.US,D,20210805,000000,17.7448,17.7448,17.7132,17.7132,1506.1451824804,0
+FLN.US,D,20210806,000000,17.6902,17.7831,17.6902,17.7831,414.94770121076,0
+FLN.US,D,20210809,000000,17.6529,17.8472,17.6529,17.6979,1705.7799707203,0
+FLN.US,D,20210810,000000,17.8376,17.8682,17.8376,17.8424,870.65852672182,0
+FLN.US,D,20210817,000000,17.3946,17.4185,17.2836,17.3994,774.49936170573,0
+FLN.US,D,20210818,000000,17.3573,17.4281,17.2932,17.3162,3079.1836971458,0
+FLN.US,D,20210819,000000,17.1267,17.1593,17.0999,17.1593,18019.391357364,0
+FLN.US,D,20210823,000000,17.497,17.497,17.4875,17.4875,2792.7966187283,0
+FLN.US,D,20210824,000000,17.5602,17.5602,17.5602,17.5602,130.65103942404,0
+FLN.US,D,20210825,000000,17.9027,17.9629,17.8941,17.9629,730.60061245925,0
+FLN.US,D,20210827,000000,18.051,18.051,17.9821,17.9821,641.7579056509,0
+FLN.US,D,20210901,000000,18.3925,18.3925,18.1696,18.1696,1277.2445614094,0
+FLN.US,D,20210902,000000,16.7478,18.1715,16.7478,17.9027,2817.8816182978,0
+FLN.US,D,20210903,000000,17.8854,17.9955,17.873,17.873,1288.7418528788,0
+FLN.US,D,20210907,000000,18.1064,18.1064,17.9237,17.9237,2819.9720349285,0
+FLN.US,D,20210908,000000,17.6902,17.7036,17.3028,17.4156,21951.46503987,0
+FLN.US,D,20210913,000000,17.8529,17.8529,17.7132,17.7132,1193.6278961781,0
+FLN.US,D,20210914,000000,17.8395,17.8654,17.8395,17.8519,1485.2410161725,0
+FLN.US,D,20210915,000000,17.6931,17.6931,17.6931,17.6931,404.49561805684,0
+FLN.US,D,20210917,000000,17.4233,17.4233,17.3018,17.3257,749.41436213631,0
+FLN.US,D,20210920,000000,16.8493,16.855,16.5441,16.855,1666.0620547354,0
+FLN.US,D,20210921,000000,16.8684,17.0636,16.8684,17.0243,1474.7889330186,0
+FLN.US,D,20210928,000000,17.0808,17.0808,16.7517,16.7517,1426.7093505105,0
+FLN.US,D,20210929,000000,16.8196,16.8847,16.8196,16.835,1517.6424739497,0
+FLN.US,D,20210930,000000,16.8665,16.8665,16.81,16.857,2746.8074528511,0
+FLN.US,D,20211001,000000,17.0626,17.0904,17.0253,17.055,3022.7424481147,0
+FLN.US,D,20211004,000000,16.7124,16.7124,16.6914,16.6914,263.39249547887,0
+FLN.US,D,20211005,000000,16.9124,16.922,16.6656,16.6656,1759.0855948053,0
+FLN.US,D,20211006,000000,16.4283,16.4934,16.4283,16.4934,367.9133270181,0
+FLN.US,D,20211007,000000,16.6512,16.6512,16.4474,16.4724,1105.8303976851,0
+FLN.US,D,20211008,000000,16.6704,16.7115,16.5488,16.6378,15034.276408603,0
+FLN.US,D,20211011,000000,16.6321,16.6321,16.5479,16.5479,3648.8222290347,0
+FLN.US,D,20211012,000000,16.5814,16.5814,16.5201,16.5201,261.30207884809,0
+FLN.US,D,20211013,000000,16.4934,16.6417,16.391,16.6417,3740.8005607892,0
+FLN.US,D,20211014,000000,16.6627,16.7335,16.6417,16.6656,759.86644529023,0
+FLN.US,D,20211015,000000,16.9172,17.0713,16.9172,17.0224,1886.6010092832,0
+FLN.US,D,20211018,000000,17.0053,17.0053,16.9316,16.9507,945.91352543007,0
+FLN.US,D,20211019,000000,16.614,16.679,16.614,16.679,408.67645131841,0
+FLN.US,D,20211021,000000,16.0446,16.1853,16.0446,16.1853,1153.9099801931,0
+FLN.US,D,20211022,000000,15.9892,16.1575,15.9232,16.1106,1370.2681014794,0
+FLN.US,D,20211025,000000,16.2905,16.5766,16.2905,16.5766,7331.0911241619,0
+FLN.US,D,20211026,000000,16.4092,16.4828,16.4092,16.4436,6579.5863453948,0
+FLN.US,D,20211027,000000,16.4283,16.4283,16.2752,16.2752,1186.3114379703,0
+FLN.US,D,20211028,000000,16.1384,16.1384,16.0073,16.0073,4018.8259726836,0
+FLN.US,D,20211029,000000,15.8016,15.8935,15.8016,15.8016,4980.4176228445,0
+FLN.US,D,20211101,000000,15.8954,15.8954,15.727,15.8083,3086.5001553536,0
+FLN.US,D,20211102,000000,15.7633,15.7739,15.6266,15.6849,4238.3197189159,0
+FLN.US,D,20211103,000000,16.0265,16.1384,15.9978,16.0648,6098.7905203143,0
+FLN.US,D,20211104,000000,15.9939,15.9939,15.8629,15.8763,1948.2682998913,0
+FLN.US,D,20211105,000000,16.1192,16.2695,16.0351,16.1709,4041.8205556222,0
+FLN.US,D,20211108,000000,16.3154,16.3671,16.236,16.236,3396.9270250251,0
+FLN.US,D,20211109,000000,16.3718,16.3948,16.3718,16.3948,286.3870784175,0
+FLN.US,D,20211110,000000,16.3192,16.3192,16.1958,16.1958,414.94770121076,0
+FLN.US,D,20211111,000000,16.5221,16.6512,16.4848,16.4848,2090.4166307847,0
+FLN.US,D,20211112,000000,16.4608,16.4608,16.2599,16.3202,7271.5142501845,0
+FLN.US,D,20211115,000000,16.2972,16.2972,16.2972,16.2972,267.57332874044,0
+FLN.US,D,20211116,000000,15.9968,15.9968,15.8428,15.8428,897.83394292202,0
+FLN.US,D,20211117,000000,15.7395,15.7596,15.6802,15.7596,4460.9490900945,0
+FLN.US,D,20211118,000000,15.6802,15.6802,15.5768,15.5768,134.83187268561,0
+FLN.US,D,20211119,000000,15.7366,15.7366,15.5443,15.5443,5316.9747004008,0
+FLN.US,D,20211122,000000,15.8208,15.8208,15.8208,15.8208,470.34374192655,0
+FLN.US,D,20211123,000000,15.6802,15.8208,15.6342,15.8208,1032.6658156076,0
+FLN.US,D,20211129,000000,15.3453,15.3921,15.2803,15.2803,861.25165188329,0
+FLN.US,D,20211130,000000,15.0372,15.3558,15.0372,15.3558,2855.5091176519,0
+FLN.US,D,20211202,000000,15.615,15.7988,15.6055,15.7988,1186.3114379703,0
+FLN.US,D,20211206,000000,15.9892,15.9892,15.9021,15.9021,586.3618649351,0
+FLN.US,D,20211207,000000,16.0351,16.1547,16.0351,16.1547,192.31833003219,0
+FLN.US,D,20211208,000000,16.1853,16.3451,16.1853,16.3451,365.82291038732,0
+FLN.US,D,20211209,000000,16.2322,16.2504,16.1479,16.1479,929.19019238379,0
+FLN.US,D,20211213,000000,16.3622,16.3622,15.9853,15.9853,1012.8068576152,0
+FLN.US,D,20211214,000000,16.0963,16.0963,15.8868,15.8868,756.73082034406,0
+FLN.US,D,20211217,000000,16.3718,16.3718,16.2733,16.2733,1146.5935219854,0
+FLN.US,D,20211220,000000,15.7175,15.7175,15.7175,15.7175,9475.858587347,0
+FLN.US,D,20211221,000000,15.9232,15.9232,15.8208,15.8208,1843.7474683521,0
+FLN.US,D,20211222,000000,15.8954,15.8954,15.8954,15.8954,213.22249634004,0
+FLN.US,D,20211223,000000,16.125,16.125,16.0485,16.0581,3528.6232727645,0
+FLN.US,D,20211227,000000,16.1919,16.1919,16.1919,16.1919,322.96936945623,0
+FLN.US,D,20211228,000000,16.3547,16.3547,16.2877,16.2877,1235.4362287937,0
+FLN.US,D,20211229,000000,16.2972,16.2972,16.1968,16.1968,1094.3331062158,0
+FLN.US,D,20211230,000000,16.2781,16.545,16.2781,16.4675,7166.9934186453,0
+FLN.US,D,20211231,000000,16.6388,16.6388,16.4934,16.4934,367.9133270181,0
+FLN.US,D,20220103,000000,16.4025,16.4025,16.3164,16.3164,648.02915554325,0
+FLN.US,D,20220104,000000,16.2131,16.2494,16.2131,16.2494,384.63666006438,0
+FLN.US,D,20220105,000000,16.2207,16.2207,16.1538,16.1538,1744.4526783898,0
+FLN.US,D,20220106,000000,15.9911,16.0102,15.8839,15.8839,525.73978264235,0
+FLN.US,D,20220107,000000,15.9241,16.0312,15.9241,16.0312,162.00728888581,0
+FLN.US,D,20220110,000000,15.9116,15.9116,15.9088,15.9088,308.33645304074,0
+FLN.US,D,20220111,000000,16.0868,16.2139,16.0868,16.2139,665.79769690492,0
+FLN.US,D,20220112,000000,16.3929,16.4694,16.3929,16.4694,1442.3874752414,0
+FLN.US,D,20220114,000000,16.7938,16.8607,16.6407,16.7603,1766.4020530131,0
+FLN.US,D,20220118,000000,16.4647,16.5775,16.4647,16.5775,6412.353014932,0
+FLN.US,D,20220119,000000,16.7747,16.8158,16.7747,16.8158,274.88978694819,0
+FLN.US,D,20220120,000000,17.1286,17.1286,16.8894,16.8894,1529.139765419,0
+FLN.US,D,20220121,000000,16.9756,16.9756,16.7373,16.7843,1987.9862158762,0
+FLN.US,D,20220124,000000,16.2015,16.4694,16.2015,16.4694,3848.4570172746,0
+FLN.US,D,20220125,000000,16.3834,16.612,16.3834,16.612,927.09977575301,0
+FLN.US,D,20220126,000000,16.6694,16.8167,16.5421,16.5421,1335.7762270714,0
+FLN.US,D,20220127,000000,16.6885,16.6885,16.6206,16.6206,555.00561547333,0
+FLN.US,D,20220128,000000,16.6024,16.658,16.6024,16.6407,1981.7149659839,0
+FLN.US,D,20220131,000000,16.6981,16.9994,16.6981,16.9986,1139.2770637777,0
+FLN.US,D,20220201,000000,17.2339,17.2664,17.2109,17.2664,3012.2903649607,0
+FLN.US,D,20220202,000000,17.3009,17.3009,17.0999,17.0999,3525.4876478184,0
+FLN.US,D,20220203,000000,17.0521,17.0521,16.7747,16.7747,2076.8289226846,0
+FLN.US,D,20220204,000000,16.7555,16.7747,16.7555,16.7747,953.22998363782,0
+FLN.US,D,20220207,000000,16.9756,17.0521,16.9756,17.0521,2251.3787113551,0
+FLN.US,D,20220208,000000,17.033,17.1286,17.033,17.1286,2244.0622531474,0
+FLN.US,D,20220209,000000,17.2626,17.4156,17.2626,17.3869,2371.5776676252,0
+FLN.US,D,20220210,000000,17.3774,17.6252,17.3774,17.4176,3184.7497370005,0
+FLN.US,D,20220211,000000,17.7562,17.7974,17.7562,17.7974,1530.1849737344,0
+FLN.US,D,20220214,000000,17.6826,17.6826,17.5486,17.5486,528.87540758853,0
+FLN.US,D,20220215,000000,17.5018,17.6816,17.5018,17.6816,8201.7496508837,0
+FLN.US,D,20220216,000000,17.8644,17.8883,17.8644,17.8883,303.11041146378,0
+FLN.US,D,20220217,000000,17.5678,17.5678,17.5678,17.5678,443.16832572635,0
+FLN.US,D,20220218,000000,17.5486,17.5486,17.496,17.496,117.06333132394,0
+FLN.US,D,20220223,000000,17.6348,17.6539,17.497,17.497,2013.0712154457,0
+FLN.US,D,20220224,000000,17.0234,17.0234,16.9134,16.9134,1469.5628914416,0
+FLN.US,D,20220225,000000,17.4731,17.4922,17.4731,17.4922,366.86811870271,0
+FLN.US,D,20220228,000000,18.0557,18.0557,17.5486,17.5486,1247.9787285785,0
+FLN.US,D,20220302,000000,17.7018,18.4384,17.6539,18.0461,3445.0066075332,0
+FLN.US,D,20220303,000000,18.3045,18.4289,18.2758,18.3906,3675.9976452349,0
+FLN.US,D,20220304,000000,18.0691,18.0691,17.9697,18.0271,584.27144830432,0
+FLN.US,D,20220307,000000,17.9601,17.9601,17.4252,17.4626,3697.9470198581,0
+FLN.US,D,20220308,000000,17.5582,17.6443,17.5248,17.6013,1146.5935219854,0
+FLN.US,D,20220309,000000,17.8931,18.228,17.8931,18.0557,2514.771206834,0
+FLN.US,D,20220310,000000,17.9122,18.0127,17.7687,18.0127,1082.8358147465,0
+FLN.US,D,20220311,000000,18.0844,18.0844,17.9677,17.9677,793.31311138279,0
+FLN.US,D,20220314,000000,17.9122,17.9122,17.6195,17.6195,1561.5412231962,0
+FLN.US,D,20220315,000000,17.3104,17.3439,17.2052,17.3439,1706.8251790357,0
+FLN.US,D,20220316,000000,17.9601,18.0653,17.5773,17.8835,12977.306443912,0
+FLN.US,D,20220317,000000,18.0271,18.4767,17.9725,18.4384,35538.127931655,0
+FLN.US,D,20220318,000000,18.7436,19.0402,18.601,18.9636,2401611.728568,0
+FLN.US,D,20220321,000000,18.868,19.1646,18.801,19.1646,8096.1836110291,0
+FLN.US,D,20220322,000000,19.2412,19.3559,19.1838,19.2899,3808.7391012897,0
+FLN.US,D,20220323,000000,19.4612,19.5655,19.3034,19.3109,6729.0511344959,0
+FLN.US,D,20220324,000000,19.5272,20.0247,19.5195,20.0247,12818.434779971,0
+FLN.US,D,20220325,000000,19.7473,19.9003,19.709,19.843,3981.1984733294,0
+FLN.US,D,20220328,000000,19.6162,19.7759,19.6052,19.666,3348.8474425171,0
+FLN.US,D,20220329,000000,19.8668,19.9721,19.7281,19.8047,3541.1657725493,0
+FLN.US,D,20220330,000000,19.996,20.0036,19.7568,19.8047,9446.592754516,0
+FLN.US,D,20220331,000000,19.7664,19.7951,19.7664,19.7951,1127.7797723083,0
+FLN.US,D,20220401,000000,20.2065,20.5222,20.2065,20.2113,10813.72523105,0
+FLN.US,D,20220404,000000,20.6169,20.6169,20.4792,20.4869,8317.7677738923,0
+FLN.US,D,20220405,000000,20.3692,20.3692,20.0486,20.0917,48969.054784447,0
+FLN.US,D,20220406,000000,19.9864,19.9864,19.6611,19.7377,4700.3017943194,0
+FLN.US,D,20220407,000000,19.6611,19.6611,19.5368,19.6022,856.02561030633,0
+FLN.US,D,20220408,000000,19.776,19.8525,19.6228,19.843,7518.1834126171,0
+FLN.US,D,20220411,000000,19.6802,19.776,19.4794,19.6223,30961.160718552,0
+FLN.US,D,20220412,000000,19.9147,20.0056,19.4889,19.4889,10271.26211536,0
+FLN.US,D,20220413,000000,19.8238,19.8238,19.8238,19.8238,493.33832486519,0
+FLN.US,D,20220414,000000,19.6516,19.6516,19.3645,19.5033,3568.3411887495,0
+FLN.US,D,20220418,000000,19.642,19.6593,19.4315,19.6516,1239.6170620553,0
+FLN.US,D,20220419,000000,19.5749,19.5749,19.5749,19.5749,1075.5193565387,0
+FLN.US,D,20220420,000000,19.5655,19.5655,19.2785,19.3358,2287.9610023938,0
+FLN.US,D,20220421,000000,19.1636,19.1636,18.9627,18.9627,1174.814146501,0
+FLN.US,D,20220422,000000,18.8766,18.8766,18.3887,18.3887,663.70728027414,0
+FLN.US,D,20220425,000000,18.3887,18.3887,17.8672,18.2164,13299.230605052,0
+FLN.US,D,20220426,000000,17.8434,17.8721,17.7114,17.7381,45876.2833792,0
+FLN.US,D,20220427,000000,17.7381,17.9772,17.7189,17.8051,2680.9593289814,0
+FLN.US,D,20220428,000000,17.7094,17.9821,17.6519,17.9821,2082.0549642615,0
+FLN.US,D,20220429,000000,18.1974,18.1974,17.6329,17.6329,6064.2986459064,0
+FLN.US,D,20220502,000000,17.4798,17.6089,17.1593,17.2597,24076.373545063,0
+FLN.US,D,20220503,000000,17.6519,17.6902,17.5276,17.6233,13886.637678303,0
+FLN.US,D,20220504,000000,17.4606,18.0921,17.3649,18.0155,6259.7526008847,0
+FLN.US,D,20220505,000000,17.6233,17.6233,17.1976,17.3459,3809.7843096051,0
+FLN.US,D,20220506,000000,17.231,17.231,17.2215,17.2215,888.42706808349,0
+FLN.US,D,20220509,000000,16.81,16.9153,16.7527,16.8674,2686.1853705583,0
+FLN.US,D,20220510,000000,16.7431,16.7814,16.5421,16.6283,5595.0001122952,0
+FLN.US,D,20220511,000000,16.9344,17.2406,16.7,16.7,13382.847270283,0
+FLN.US,D,20220512,000000,16.5804,16.9536,16.5804,16.6761,12685.693323917,0
+FLN.US,D,20220513,000000,17.2071,17.4319,17.1927,17.2947,9764.3360823953,0
+FLN.US,D,20220516,000000,17.6329,17.8146,17.3459,17.6233,12688.828948863,0
+FLN.US,D,20220517,000000,18.1981,18.3887,18.0717,18.2164,13718.359139524,0
+FLN.US,D,20220518,000000,18.1782,18.2356,17.7051,17.9008,15716.797438554,0
+FLN.US,D,20220519,000000,17.9008,18.3408,17.9008,18.2356,8293.7279826382,0
+FLN.US,D,20220520,000000,18.5704,18.6279,18.2547,18.6183,7692.7332012876,0
+FLN.US,D,20220523,000000,19.1828,19.3263,18.9627,19.2402,52037.786398438,0
+FLN.US,D,20220524,000000,19.0488,19.355,18.9024,19.1158,10765.645648541,0
+FLN.US,D,20220525,000000,19.3358,19.5081,19.0731,19.1828,5665.0290694265,0
+FLN.US,D,20220526,000000,19.5655,19.642,19.2238,19.532,24648.102493582,0
+FLN.US,D,20220527,000000,19.5094,19.8525,19.5094,19.642,3804.5582680281,0
+FLN.US,D,20220531,000000,19.5466,19.6038,19.2785,19.5679,2994.5218235991,0
+FLN.US,D,20220601,000000,19.2976,19.6038,19.1732,19.5433,3094.8618218767,0
+FLN.US,D,20220602,000000,19.4985,19.8717,19.4985,19.4985,4646.9961702344,0
+FLN.US,D,20220603,000000,19.6611,19.8046,19.2881,19.3837,5488.3888641252,0
+FLN.US,D,20220606,000000,19.5119,19.5119,19.1349,19.2838,6039.213646337,0
+FLN.US,D,20220607,000000,18.6757,19.0966,18.6662,18.9245,6078.9315623219,0
+FLN.US,D,20220608,000000,18.9532,19.0249,18.7713,18.7713,2355.8995428943,0
+FLN.US,D,20220609,000000,18.7523,18.7523,18.4217,18.4461,6925.5502977897,0
+FLN.US,D,20220610,000000,18.0921,18.0921,17.6139,17.8816,18140.63552195,0
+FLN.US,D,20220613,000000,17.0257,17.3266,16.8306,16.9823,1916.9120504296,0
+FLN.US,D,20220614,000000,16.9536,16.9536,16.877,16.8866,3750.2074356277,0
+FLN.US,D,20220615,000000,16.8866,17.4128,16.8866,17.164,9090.1767189672,0
+FLN.US,D,20220616,000000,16.5995,16.6283,16.5364,16.6283,1567.8124730885,0
+FLN.US,D,20220617,000000,16.6665,16.7814,16.5039,16.5887,153057.17008111,0
+FLN.US,D,20220621,000000,16.6761,16.9535,16.6761,16.6857,4228.9128440774,0
+FLN.US,D,20220622,000000,16.4657,16.7048,16.4657,16.4657,10133.294617729,0
+FLN.US,D,20220623,000000,16.4561,16.4561,16.0829,16.0829,7506.6861211478,0
+FLN.US,D,20220624,000000,16.0829,16.3493,16.0829,16.2408,7123.8750001254,0
+FLN.US,D,20220627,000000,16.2408,16.5368,16.2408,16.3296,1747.2699530824,0
+FLN.US,D,20220628,000000,16.6355,16.8328,16.2605,16.2605,9053.5745306758,0
+FLN.US,D,20220629,000000,16.1323,16.3493,16.1323,16.2211,1833.4172535534,0
+FLN.US,D,20220630,000000,16.1224,16.1224,15.8166,16.1027,1760.4454225662,0
+FLN.US,D,20220701,000000,16.0434,16.1902,15.6882,15.8856,8947.1572771528,0
+FLN.US,D,20220705,000000,15.6981,15.6981,15.3528,15.5008,2012.8063380636,0
+FLN.US,D,20220706,000000,15.4909,15.6673,15.2933,15.3528,1040.8620892202,0
+FLN.US,D,20220707,000000,15.6586,16.1224,15.6586,15.9645,22188.504108372,0
+FLN.US,D,20220708,000000,16.1791,16.3,15.8994,16.3,7736.0275822958,0
+FLN.US,D,20220711,000000,15.8362,15.8658,15.5797,15.5797,2229.69483572,0
+FLN.US,D,20220712,000000,15.3725,15.5698,15.3626,15.3626,1248.6291080032,0
+FLN.US,D,20220713,000000,15.5402,15.5402,15.4021,15.4021,515.8703051734,0
+FLN.US,D,20220714,000000,14.9933,15.1949,14.9933,15.1752,4349.9319249592,0
+FLN.US,D,20220715,000000,15.3725,15.56,15.3725,15.4909,7641.772300604,0
+FLN.US,D,20220718,000000,15.856,15.856,15.5008,15.56,975.9982394538,0
+FLN.US,D,20220719,000000,15.777,15.9152,15.7277,15.856,2835.7664319748,0
+FLN.US,D,20220720,000000,15.856,15.8757,15.7326,15.7573,2672.5933099062,0
+FLN.US,D,20220721,000000,15.7573,15.8856,15.6488,15.777,2831.7124413644,0
+FLN.US,D,20220722,000000,15.777,15.777,15.7376,15.7546,584.7881455502,0
+FLN.US,D,20220725,000000,16.0139,16.1915,16.0139,16.1372,3903.9929578152,0
+FLN.US,D,20220726,000000,16.0139,16.0139,16.0139,16.0139,259.4553990656,0
+FLN.US,D,20220727,000000,16.2447,16.5091,16.2309,16.5091,1319.5739436852,0
+FLN.US,D,20220728,000000,16.5861,16.9611,16.5861,16.8633,4586.076878015,0
+FLN.US,D,20220729,000000,16.9709,17.0795,16.9709,17.0597,2754.6866197668,0
+FLN.US,D,20220801,000000,17.0696,17.0696,16.8032,17.0499,1555.718896741,0
+FLN.US,D,20220802,000000,16.744,16.8624,16.6256,16.6355,10055.923709097,0
+FLN.US,D,20220803,000000,16.5704,16.6897,16.5664,16.6876,34492.365610936,0
+FLN.US,D,20220804,000000,16.9216,17.0992,16.9216,16.9315,2963.4671362024,0
+FLN.US,D,20220805,000000,17.0203,17.1387,17.0203,17.1288,3485.4184272914,0
+FLN.US,D,20220808,000000,17.5629,17.5629,17.4347,17.484,2211.4518779732,0
+FLN.US,D,20220809,000000,17.5235,17.5235,17.4347,17.4889,841.203051658,0
+FLN.US,D,20220810,000000,17.7603,18.1056,17.7603,17.8688,10434.97183117,0
+FLN.US,D,20220811,000000,17.9576,17.9576,17.7011,17.7701,4934.7200705094,0
+FLN.US,D,20220812,000000,18.0365,18.1747,17.9149,18.1747,6634.3556339196,0
+FLN.US,D,20220815,000000,18.0563,18.1944,18.0563,18.155,3071.9113850306,0
+FLN.US,D,20220816,000000,17.9872,18.0069,17.928,17.9955,1509.0980047214,0
+FLN.US,D,20220817,000000,17.7208,18.0069,17.7208,17.9872,6215.7811033958,0
+FLN.US,D,20220818,000000,18.0365,18.0365,17.6419,17.7208,2642.1883803282,0
+FLN.US,D,20220819,000000,17.6813,17.6813,17.3459,17.4664,2334.0850939378,0
+FLN.US,D,20220822,000000,17.3952,17.4149,17.3853,17.4061,1144.2388497854,0
+FLN.US,D,20220823,000000,17.6813,17.7899,17.6715,17.7329,10140.044014263,0
+FLN.US,D,20220824,000000,17.6616,17.8293,17.6517,17.7208,1780.7153756182,0
+FLN.US,D,20220825,000000,17.7109,17.78,17.6419,17.7109,2671.5798122536,0
+FLN.US,D,20220826,000000,17.7899,17.8293,17.5827,17.6419,5189.107981312,0
+FLN.US,D,20220829,000000,17.6349,17.8096,17.5629,17.766,7758.324530653,0
+FLN.US,D,20220830,000000,17.632,17.632,17.3064,17.3479,4917.4906104152,0
+FLN.US,D,20220831,000000,17.2472,17.2472,16.9315,17.0104,3664.8075118016,0
+FLN.US,D,20220901,000000,16.9315,16.9315,16.6552,16.7736,4201.9612676796,0
+FLN.US,D,20220902,000000,17.1288,17.3163,17.1288,17.3163,5854.9759390702,0
+FLN.US,D,20220906,000000,17.1091,17.1091,16.9019,16.9778,175547.92840685,0
+FLN.US,D,20220907,000000,16.8624,17.1189,16.8624,17.0516,70149.240024709,0
+FLN.US,D,20220908,000000,17.0893,17.1584,16.9744,17.0203,6700.2329813386,0
+FLN.US,D,20220909,000000,17.3261,17.4839,17.3261,17.3459,10713.683685635,0
+FLN.US,D,20220912,000000,17.6517,17.7899,17.6517,17.7307,11062.326878129,0
+FLN.US,D,20220913,000000,17.3656,17.4149,17.0597,17.0795,14213.291080062,0
+FLN.US,D,20220914,000000,17.2768,17.2768,17.04,17.0992,10498.822183283,0
+FLN.US,D,20220915,000000,16.9413,16.9413,16.7045,16.7539,3032.3849765792,0
+FLN.US,D,20220916,000000,16.5763,16.6848,16.5072,16.6234,2322.9366197592,0
+FLN.US,D,20220919,000000,16.6651,17.0597,16.6651,16.9907,2530.7036385422,0
+FLN.US,D,20220920,000000,16.9019,16.9808,16.8229,16.892,24690.829812641,0
+FLN.US,D,20220921,000000,16.892,17.0104,16.7835,16.8525,7422.8568076424,0
+FLN.US,D,20220922,000000,16.8525,17.0795,16.6256,17.04,4448.2411972614,0
+FLN.US,D,20220923,000000,16.52,16.52,16.26,16.29,2946,0
+FLN.US,D,20220926,000000,16.04,16.04,15.54,15.54,8208,0
+FLN.US,D,20220927,000000,15.82,15.82,15.54,15.58,3300,0
+FLN.US,D,20220928,000000,15.69,15.78,15.62,15.76,246291,0
+FLN.US,D,20220929,000000,15.5,15.56,15.29,15.49,5230,0
+FLN.US,D,20220930,000000,15.63,15.83,15.54,15.67,21922,0
+FLN.US,D,20221003,000000,16.4,16.89,16.4,16.84,7110,0
+FLN.US,D,20221004,000000,17.1299,17.175,16.89,16.98,3543,0
+FLN.US,D,20221005,000000,16.76,16.93,16.67,16.83,15298,0
+FLN.US,D,20221006,000000,16.85,16.96,16.82,16.86,3162,0
+FLN.US,D,20221007,000000,16.75,16.75,16.55,16.61,3183,0
+FLN.US,D,20221010,000000,16.69,16.69,16.6246,16.66,806,0
+FLN.US,D,20221011,000000,16.46,16.63,16.36,16.36,556,0
+FLN.US,D,20221012,000000,16.23,16.33,16.21,16.225,1488,0
+FLN.US,D,20221013,000000,16.31,16.46,16.29,16.29,233,0
+FLN.US,D,20221014,000000,15.9865,15.9865,15.7901,15.8133,6895,0
+FLN.US,D,20221017,000000,16.19,16.2685,16.19,16.195,1948,0
+FLN.US,D,20221018,000000,16.47,16.47,16.1501,16.4017,7443,0
+FLN.US,D,20221019,000000,16.41,16.55,16.3,16.43,2912,0
+FLN.US,D,20221020,000000,16.67,16.75,16.58,16.6392,1340,0
+FLN.US,D,20221021,000000,16.68,17.13,16.68,17.07,68279,0
+FLN.US,D,20221024,000000,16.68,16.68,16.47,16.51,2212,0
+FLN.US,D,20221025,000000,16.62,16.65,16.46,16.5,4660,0
+FLN.US,D,20221026,000000,16.46,16.46,16.26,16.28,3546,0
+FLN.US,D,20221027,000000,16.6999,16.7,16.64,16.67,4615,0
+FLN.US,D,20221028,000000,16.55,16.72,16.55,16.72,2478,0
+FLN.US,D,20221031,000000,16.51,17.26,16.51,17.16,17138,0
+FLN.US,D,20221101,000000,17.22,17.5,17.22,17.47,7252,0
+FLN.US,D,20221102,000000,17.37,17.45,17.13,17.17,6673,0
+FLN.US,D,20221103,000000,17.19,17.59,17.12,17.49,3504,0
+FLN.US,D,20221104,000000,18.01,18.09,17.94,17.95,55412,0
+FLN.US,D,20221107,000000,17.7,17.7,17.45,17.52,4476,0
+FLN.US,D,20221108,000000,17.61,17.87,17.61,17.8148,4190,0
+FLN.US,D,20221109,000000,17.43,17.43,17.37,17.4,1084,0
+FLN.US,D,20221110,000000,16.73,16.9199,16.73,16.89,5826,0
+FLN.US,D,20221111,000000,17.285,17.42,17.2,17.34,1928,0
+FLN.US,D,20221114,000000,17.3421,17.45,17.3421,17.4478,552,0
+FLN.US,D,20221115,000000,17.9,17.9,17.36,17.37,47961,0
+FLN.US,D,20221116,000000,17.05,17.05,16.84,16.87,972,0
+FLN.US,D,20221117,000000,16.33,16.66,16.28,16.66,5544,0
+FLN.US,D,20221118,000000,16.8,16.8,16.49,16.49,3502,0
+FLN.US,D,20221121,000000,16.75,16.9361,16.75,16.93,1720,0
+FLN.US,D,20221122,000000,16.99,16.99,16.72,16.72,306,0
+FLN.US,D,20221123,000000,16.6,16.8,16.6,16.78,2147,0
+FLN.US,D,20221125,000000,16.94,16.94,16.7705,16.7705,523,0
+FLN.US,D,20221128,000000,16.67,16.76,16.6243,16.6243,552,0
+FLN.US,D,20221129,000000,16.94,17.03,16.91,17.0254,7579,0
+FLN.US,D,20221130,000000,16.97,17.3801,16.97,17.36,4381,0
+FLN.US,D,20221201,000000,17.31,17.455,17.31,17.3804,1924,0
+FLN.US,D,20221202,000000,17.51,17.64,17.42,17.49,90984,0
+FLN.US,D,20221205,000000,17.24,17.24,16.8107,16.84,6442,0
+FLN.US,D,20221206,000000,16.88,17.06,16.86,16.93,3634,0
+FLN.US,D,20221207,000000,17.12,17.19,17.04,17.09,192579,0
+FLN.US,D,20221208,000000,17.1,17.21,16.96,16.985,9260,0
+FLN.US,D,20221209,000000,16.93,17.06,16.925,17.01,1168991,0
+FLN.US,D,20221212,000000,16.73,16.765,16.55,16.76,21249,0
+FLN.US,D,20221213,000000,16.93,17.065,16.5,16.59,17042,0
+FLN.US,D,20221214,000000,16.28,16.65,16.28,16.57,8566,0
+FLN.US,D,20221215,000000,16.49,16.52,16.3,16.35,86599,0
+FLN.US,D,20221216,000000,16.35,16.37,16.26,16.31,18148,0
+FLN.US,D,20221219,000000,16.375,16.52,16.33,16.4778,4240,0
+FLN.US,D,20221220,000000,16.93,16.93,16.88,16.93,4613,0
+FLN.US,D,20221221,000000,16.89,17.05,16.88,17.0316,24835,0
+FLN.US,D,20221222,000000,17.1,17.1,16.91,17.0489,1141,0
+FLN.US,D,20221223,000000,17,17.15,16.99,17.05,19694,0
+FLN.US,D,20221227,000000,16.65,16.79,16.53,16.58,10734,0
+FLN.US,D,20221228,000000,16.9,16.9,16.75,16.8,7688,0
+FLN.US,D,20221229,000000,17.0344,17.0344,16.77,16.85,10017,0
+FLN.US,D,20221230,000000,16.67,16.77,16.62,16.77,19780,0
+FLN.US,D,20230103,000000,16.41,16.41,15.9238,15.96,10455,0
+FLN.US,D,20230104,000000,15.93,16.19,15.93,16.1385,4757,0
+FLN.US,D,20230105,000000,16.35,16.6,16.35,16.6,10368,0
+FLN.US,D,20230106,000000,16.83,17.1,16.77,17.09,192829,0
+FLN.US,D,20230109,000000,16.99,17.205,16.97,17.15,16098,0
+FLN.US,D,20230110,000000,17.18,17.46,17.11,17.43,36591,0
+FLN.US,D,20230111,000000,17.47,17.82,17.47,17.82,1164,0
+FLN.US,D,20230112,000000,17.8846,18.067,17.755,18.0272,6269,0
+FLN.US,D,20230113,000000,17.92,18.03,17.91,17.9396,17430,0
+FLN.US,D,20230117,000000,17.9,18.06,17.9,17.9947,16622,0
+FLN.US,D,20230118,000000,18.21,18.245,17.88,17.89,12581,0
+FLN.US,D,20230119,000000,17.88,18.02,17.72,17.99,82032,0
+FLN.US,D,20230120,000000,17.95,18.08,17.94,17.96,11815,0
+FLN.US,D,20230123,000000,17.99,18.28,17.99,18.0683,18859,0
+FLN.US,D,20230124,000000,18.16,18.34,18.14,18.325,3814,0
+FLN.US,D,20230125,000000,18.27,18.565,18.22,18.565,32449,0
+FLN.US,D,20230126,000000,18.55,18.655,18.48,18.655,9914,0
+FLN.US,D,20230127,000000,18.52,18.5545,18.32,18.33,48659,0
+FLN.US,D,20230130,000000,18.37,18.4,18.23,18.3,4841,0
+FLN.US,D,20230131,000000,18.42,18.51,18.41,18.5,3725,0
+FLN.US,D,20230201,000000,18.44,18.56,18.22,18.5184,22448,0
+FLN.US,D,20230202,000000,18.73,18.73,18.07,18.46,13146,0
+FLN.US,D,20230203,000000,17.99,18.16,17.8,17.84,24480,0
+FLN.US,D,20230206,000000,17.53,17.78,17.53,17.78,7122,0
+FLN.US,D,20230207,000000,17.53,17.68,17.47,17.56,7874,0
+FLN.US,D,20230208,000000,17.7652,17.82,17.51,17.74,4972,0
+FLN.US,D,20230209,000000,17.55,17.7099,17.4716,17.5269,12682,0
+FLN.US,D,20230210,000000,17.561,17.73,17.561,17.69,86422,0
+FLN.US,D,20230213,000000,17.8497,17.87,17.76,17.81,1521,0
+FLN.US,D,20230214,000000,17.79,17.85,17.64,17.8347,4919,0
+FLN.US,D,20230215,000000,17.69,17.79,17.69,17.79,803,0
+FLN.US,D,20230216,000000,18.0999,18.0999,17.72,17.72,441,0
+FLN.US,D,20230217,000000,17.8528,17.89,17.73,17.8539,8025,0
+FLN.US,D,20230221,000000,17.74,17.81,17.43,17.44,11477,0
+FLN.US,D,20230222,000000,17.56,17.585,17.45,17.585,4796,0
+FLN.US,D,20230223,000000,17.6301,17.65,17.57,17.59,2890,0
+FLN.US,D,20230224,000000,17.44,17.44,17.23,17.3,18039,0
+FLN.US,D,20230227,000000,17.13,17.325,17.13,17.325,2516,0
+FLN.US,D,20230228,000000,17.24,17.25,17.12,17.1855,9732,0
+FLN.US,D,20230301,000000,17.13,17.34,17.12,17.34,8012,0
+FLN.US,D,20230302,000000,17.23,17.3589,17.0801,17.24,2633,0
+FLN.US,D,20230303,000000,17.43,17.59,17.42,17.554,4453,0
+FLN.US,D,20230306,000000,17.55,17.7005,17.55,17.7,6125,0
+FLN.US,D,20230307,000000,17.32,17.37,17.25,17.3,3225,0
+FLN.US,D,20230308,000000,17.47,17.74,17.47,17.63,3020,0
+FLN.US,D,20230309,000000,17.61,17.635,17.3653,17.3653,3088,0
+FLN.US,D,20230310,000000,17.1917,17.235,16.94,17.09,6894,0
+FLN.US,D,20230313,000000,16.79,16.84,16.49,16.49,2189,0
+FLN.US,D,20230314,000000,16.93,16.93,16.79,16.81,1471,0
+FLN.US,D,20230315,000000,16.21,16.3807,16.21,16.35,22482,0
+FLN.US,D,20230316,000000,16.31,16.64,16.31,16.5904,6760,0
+FLN.US,D,20230317,000000,16.27,16.31,16.22,16.29,28082,0
+FLN.US,D,20230320,000000,16.29,16.29,16.25,16.25,182,0
+FLN.US,D,20230321,000000,16.5,16.5,16.28,16.3394,11951,0
+FLN.US,D,20230322,000000,16.3922,16.5,16.38,16.38,507,0
+FLN.US,D,20230323,000000,16.61,16.61,16.0401,16.1477,7495,0
+FLN.US,D,20230324,000000,15.99,16.3203,15.99,16.2333,8558,0
+FLN.US,D,20230327,000000,16.41,16.55,16.41,16.5324,13127,0
+FLN.US,D,20230328,000000,16.84,16.84,16.7701,16.78,716,0
+FLN.US,D,20230329,000000,16.9,17.0303,16.81,17.0303,1567,0
+FLN.US,D,20230330,000000,17.2,17.348,17.16,17.27,4614,0
+FLN.US,D,20230331,000000,17.45,17.5,17.24,17.304,2378,0
+FLN.US,D,20230403,000000,17.23,17.23,16.94,17.1122,16150,0
+FLN.US,D,20230404,000000,17.245,17.245,17.0706,17.0706,1915,0
+FLN.US,D,20230405,000000,16.95,17.06,16.77,17.06,6163,0
+FLN.US,D,20230406,000000,16.99,17.036,16.94,16.94,8045,0
+FLN.US,D,20230410,000000,17.07,17.1988,17.06,17.1204,6112,0
+FLN.US,D,20230411,000000,17.44,17.81,17.44,17.7,4849,0
+FLN.US,D,20230412,000000,18.0577,18.14,17.89,18,5302,0
+FLN.US,D,20230413,000000,18.1925,18.1925,18.12,18.12,1313,0
+FLN.US,D,20230414,000000,18.02,18.1183,17.98,18.1183,694,0
+FLN.US,D,20230417,000000,18.041,18.118,18.041,18.06,4060,0
+FLN.US,D,20230418,000000,18.075,18.075,17.99,18.05,2380,0
+FLN.US,D,20230419,000000,17.95,17.95,17.71,17.79,4248,0
+FLN.US,D,20230420,000000,17.76,17.8414,17.73,17.73,1256,0
+FLN.US,D,20230421,000000,17.7,17.7,17.5,17.624,6684,0
+FLN.US,D,20230424,000000,17.58,17.74,17.58,17.7,4946,0
+FLN.US,D,20230425,000000,17.54,17.56,17.48,17.48,7489,0
+FLN.US,D,20230426,000000,17.64,17.64,17.46,17.46,3021,0
+FLN.US,D,20230427,000000,17.665,17.725,17.665,17.725,441,0
+FLN.US,D,20230428,000000,18.04,18.21,17.84,18.01,20495,0
+FLN.US,D,20230501,000000,18.0799,18.15,17.74,18.15,2497,0
+FLN.US,D,20230502,000000,17.49,17.97,17.49,17.64,1231,0
+FLN.US,D,20230503,000000,17.82,18.03,17.82,18.03,1345,0
+FLN.US,D,20230504,000000,17.7376,18.07,17.7,17.8,11369,0
+FLN.US,D,20230505,000000,18.17,18.39,18.16,18.3791,8924,0
+FLN.US,D,20230508,000000,18.38,18.39,18.1001,18.21,2665,0
+FLN.US,D,20230509,000000,18.24,18.3125,18.24,18.3125,620,0
+FLN.US,D,20230510,000000,18.38,18.46,18.295,18.45,3591,0
+FLN.US,D,20230511,000000,18.315,18.44,18.315,18.44,738,0
+FLN.US,D,20230512,000000,18.46,18.46,18.46,18.46,299,0
+FLN.US,D,20230515,000000,18.51,18.76,18.335,18.57,13058,0
+FLN.US,D,20230516,000000,18.87,18.87,18.4101,18.535,1505,0
+FLN.US,D,20230517,000000,18.18,18.742,18.18,18.32,4564,0
+FLN.US,D,20230518,000000,18.38,18.68,18.36,18.36,731,0
+FLN.US,D,20230519,000000,18.35,18.7131,18.33,18.63,1187,0
+FLN.US,D,20230522,000000,18.26,18.6,18.19,18.255,15247,0
+FLN.US,D,20230523,000000,18.075,18.3899,18.03,18.0812,14538,0
+FLN.US,D,20230524,000000,18.17,18.28,18.02,18.24,6105,0
+FLN.US,D,20230525,000000,18.1053,18.16,17.96,18.11,1952,0
+FLN.US,D,20230526,000000,18.22,18.39,18.17,18.39,2338,0
+FLN.US,D,20230530,000000,18.27,18.35,17.9679,18.35,2877,0
+FLN.US,D,20230531,000000,17.79,17.83,17.79,17.83,535,0
+FLN.US,D,20230601,000000,17.95,18.305,17.86,18.179,9785,0
+FLN.US,D,20230602,000000,18.23,18.505,18.23,18.41,4693,0
+FLN.US,D,20230605,000000,18.48,18.679,18.48,18.64,2785,0
+FLN.US,D,20230606,000000,18.66,19.26,18.63,18.86,3021,0
+FLN.US,D,20230607,000000,19.0525,19.1,18.84,19.07,4264,0
+FLN.US,D,20230608,000000,19.4199,19.4199,19.1302,19.1302,325,0
+FLN.US,D,20230609,000000,19.195,19.5,19.195,19.365,15665,0
+FLN.US,D,20230612,000000,19.48,19.57,19.13,19.21,15192,0
+FLN.US,D,20230613,000000,19.32,19.32,19.15,19.26,974,0
+FLN.US,D,20230614,000000,19.57,19.67,19.5,19.55,2792,0
+FLN.US,D,20230615,000000,19.52,20.06,19.52,19.77,4199,0
+FLN.US,D,20230616,000000,19.4601,19.8612,19.4601,19.855,2891,0
+FLN.US,D,20230620,000000,19.82,19.92,19.47,19.65,15174,0
+FLN.US,D,20230621,000000,19.68,19.99,19.68,19.875,919,0
+FLN.US,D,20230622,000000,19.65,19.65,19.52,19.52,693,0
+FLN.US,D,20230623,000000,19.58,19.58,19.41,19.56,3599,0
+FLN.US,D,20230626,000000,19.31,19.55,19.31,19.55,447,0
+FLN.US,D,20230627,000000,18.98,19.1,18.8901,18.9,15748,0
+FLN.US,D,20230628,000000,18.6901,19.0066,18.6901,18.8145,22319,0
+FLN.US,D,20230629,000000,19.62,19.62,18.61,18.94,5552,0
+FLN.US,D,20230630,000000,18.92,19.1443,18.92,19.005,19477,0
+FLN.US,D,20230703,000000,19.01,19.2847,18.48,19.17,2056,0
+FLN.US,D,20230705,000000,19.16,19.18,19.16,19.1704,595,0
+FLN.US,D,20230706,000000,19.01,19.01,18.605,18.655,10508,0
+FLN.US,D,20230707,000000,18.91,19.12,18.91,19.075,4675,0
+FLN.US,D,20230710,000000,19.09,19.09,18.83,18.935,5075,0
+FLN.US,D,20230711,000000,18.94,19.03,18.71,18.87,5509,0
+FLN.US,D,20230712,000000,19.3573,19.38,19.1801,19.27,22783,0
+FLN.US,D,20230713,000000,19.32,19.619,19.32,19.48,3136,0
+FLN.US,D,20230714,000000,19.5599,19.5599,19.43,19.51,11258,0
+FLN.US,D,20230717,000000,19.6,19.6,19.221,19.4,7952,0
+FLN.US,D,20230718,000000,19.5,19.65,19.46,19.65,7725,0
+FLN.US,D,20230719,000000,19.7,19.72,19.425,19.56,6439,0
+FLN.US,D,20230720,000000,19.65,19.73,19.2879,19.4,6266,0
+FLN.US,D,20230721,000000,19.69,19.69,19.42,19.57,3902,0
+FLN.US,D,20230724,000000,19.55,19.74,19.28,19.74,19227,0
+FLN.US,D,20230725,000000,19.74,19.88,19.64,19.68,2681,0
+FLN.US,D,20230726,000000,19.665,19.91,19.665,19.8338,3723,0
+FLN.US,D,20230727,000000,19.966,20,19.69,19.75,7834,0
+FLN.US,D,20230728,000000,20.04,20.07,19.905,20.01,6909,0
+FLN.US,D,20230731,000000,20.07,20.14,20.055,20.055,50792,0
+FLN.US,D,20230801,000000,20.06,20.06,19.83,19.87,13579,0
+FLN.US,D,20230802,000000,19.6317,19.6317,19.52,19.52,3635,0
+FLN.US,D,20230803,000000,19.5,19.5,19.03,19.27,5563,0
+FLN.US,D,20230804,000000,19.47,19.5958,19.29,19.29,122318,0
+FLN.US,D,20230807,000000,19.25,19.36,19.25,19.34,7897,0
+FLN.US,D,20230808,000000,19.18,19.24,19.0201,19.19,8179,0
+FLN.US,D,20230809,000000,19.125,19.215,19.0001,19.215,3369,0
+FLN.US,D,20230810,000000,19.28,19.3674,19.2,19.2,7117,0
+FLN.US,D,20230811,000000,19.28,19.29,19.08,19.13,1083296,0
+FLN.US,D,20230814,000000,18.96,19.135,18.73,19.03,13543,0
+FLN.US,D,20230815,000000,18.98,19.503,18.9605,19,8449,0
+FLN.US,D,20230816,000000,19.1751,19.19,18.94,19.11,908,0
+FLN.US,D,20230817,000000,19.07,19.07,18.76,18.87,1987,0
+FLN.US,D,20230818,000000,18.89,19.02,18.6926,18.95,7344,0
+FLN.US,D,20230821,000000,18.85,18.97,18.72,18.8,3771,0
+FLN.US,D,20230822,000000,18.869,19.249,18.869,19.05,3429,0
+FLN.US,D,20230823,000000,19.07,19.57,19.07,19.54,4738,0
+FLN.US,D,20230824,000000,19.2901,19.9499,19.165,19.2,24097,0
+FLN.US,D,20230825,000000,19.54,19.61,19.375,19.375,1065,0
+FLN.US,D,20230828,000000,19.45,19.6594,19.31,19.355,10137,0
+FLN.US,D,20230829,000000,19.8801,19.9528,19.28,19.66,3454,0
+FLN.US,D,20230830,000000,19.5201,19.68,19.51,19.68,1244,0
+FLN.US,D,20230831,000000,19.3853,19.3853,19.14,19.3203,3103,0
+FLN.US,D,20230901,000000,19.37,19.37,19.01,19.08,19775,0
+FLN.US,D,20230905,000000,19.08,19.08,18.74,18.83,20988,0
+FLN.US,D,20230906,000000,18.62,18.93,18.6,18.6,2618,0
+FLN.US,D,20230907,000000,18.61,18.61,18.37,18.43,3736,0
+FLN.US,D,20230908,000000,18.44,18.7293,18.43,18.43,2709,0
+FLN.US,D,20230911,000000,18.6,18.88,18.6,18.78,1240,0
+FLN.US,D,20230912,000000,18.6,19.125,18.6,18.76,2682,0
+FLN.US,D,20230913,000000,19.1775,19.3104,18.9,18.9164,5238,0
+FLN.US,D,20230914,000000,19.1,19.21,19.09,19.11,2545,0
+FLN.US,D,20230915,000000,19.1201,19.22,19.01,19.1,22506,0
+FLN.US,D,20230918,000000,19.09,19.335,18.68,19.04,8566,0
+FLN.US,D,20230919,000000,19.04,19.53,18.47,19.37,189978,0
+FLN.US,D,20230920,000000,19.41,19.49,19.3,19.3,1798,0
+FLN.US,D,20230921,000000,19.22,19.22,18.99,18.99,2092,0
+FLN.US,D,20230922,000000,18.99,19.23,18.63,18.63,1640,0
+FLN.US,D,20230925,000000,18.64,18.66,18.4,18.4,956,0
+FLN.US,D,20230926,000000,18.3,18.3643,18.095,18.355,3335,0
+FLN.US,D,20230927,000000,18.37,18.37,17.85,18.16,5679,0
+FLN.US,D,20230928,000000,18.1,18.3,18.06,18.3,1615,0
+FLN.US,D,20230929,000000,18.58,18.58,18.2,18.31,1765,0
+FLN.US,D,20231002,000000,18.43,18.43,17.95,18.01,1053,0
+FLN.US,D,20231003,000000,17.84,17.87,17.58,17.58,7674,0
+FLN.US,D,20231004,000000,17.67,17.7,17.44,17.518,7309,0
+FLN.US,D,20231005,000000,17.21,17.21,16.91,17.065,6075,0
+FLN.US,D,20231006,000000,16.89,17.35,16.89,17.22,11341,0
+FLN.US,D,20231009,000000,16.9401,17.34,16.9401,17.26,24103,0
+FLN.US,D,20231010,000000,17.53,17.7646,17.53,17.7,5100,0
+FLN.US,D,20231011,000000,17.8751,17.885,17.74,17.86,8346,0
+FLN.US,D,20231012,000000,17.7,18,17.42,17.5,3931,0
+FLN.US,D,20231013,000000,17.73,17.73,17.36,17.55,3083,0
+FLN.US,D,20231016,000000,17.59,17.74,17.17,17.52,3520,0
+FLN.US,D,20231017,000000,17.74,17.84,17.6,17.84,5510,0
+FLN.US,D,20231018,000000,17.97,17.97,17.48,17.5,17241,0
+FLN.US,D,20231019,000000,17.38,17.59,17.37,17.445,2720,0
+FLN.US,D,20231020,000000,17.46,17.46,17.27,17.36,7149,0
+FLN.US,D,20231023,000000,17.23,17.4,17.23,17.28,8981,0
+FLN.US,D,20231024,000000,17.41,17.4799,17.32,17.4447,15825,0
+FLN.US,D,20231025,000000,17.38,17.5399,17.36,17.36,9911,0
+FLN.US,D,20231026,000000,17.52,17.76,17.52,17.76,3356,0
+FLN.US,D,20231027,000000,17.9,18,17.53,17.53,10094,0
+FLN.US,D,20231030,000000,17.828,17.85,17.37,17.42,20858,0
+FLN.US,D,20231031,000000,17.48,17.535,17.38,17.38,2627,0
+FLN.US,D,20231101,000000,17.6401,17.935,17.64,17.935,89798,0
+FLN.US,D,20231102,000000,18.11,18.3499,18.09,18.3,4018,0
+FLN.US,D,20231103,000000,18.6,18.91,18.6,18.79,66026,0
+FLN.US,D,20231106,000000,18.83,18.83,18.695,18.7289,18066,0
+FLN.US,D,20231107,000000,18.88,19.1161,18.84,18.98,15964,0
+FLN.US,D,20231108,000000,18.79,18.8368,18.74,18.755,9314,0
+FLN.US,D,20231109,000000,18.8148,18.99,18.49,18.49,13383,0
+FLN.US,D,20231110,000000,18.58,18.92,18.5701,18.92,105694,0
+FLN.US,D,20231113,000000,18.825,18.93,18.77,18.81,17876,0
+FLN.US,D,20231114,000000,19.29,19.47,19,19.45,2564,0
+FLN.US,D,20231115,000000,19.6,19.6,19.3901,19.55,4927,0
+FLN.US,D,20231116,000000,19.4,19.6,19.38,19.39,14185,0
+FLN.US,D,20231117,000000,19.5,19.51,19.42,19.42,6058,0
+FLN.US,D,20231120,000000,19.59,19.74,19.59,19.61,2810,0
+FLN.US,D,20231121,000000,19.49,19.58,19.445,19.56,2850,0
+FLN.US,D,20231122,000000,19.51,19.51,19.38,19.38,909,0
+FLN.US,D,20231124,000000,19.59,19.59,19.38,19.4,4112,0
+FLN.US,D,20231127,000000,19.425,19.4799,19.42,19.42,1378,0
+FLN.US,D,20231128,000000,19.59,19.605,19.52,19.585,1459,0
+FLN.US,D,20231129,000000,19.7245,19.7245,19.41,19.41,1320,0
+FLN.US,D,20231130,000000,19.3,19.73,19.3,19.6,3491,0
+FLN.US,D,20231201,000000,19.625,19.92,19.625,19.76,4372,0
+FLN.US,D,20231204,000000,19.62,19.63,19.44,19.465,54186,0
+FLN.US,D,20231205,000000,19.55,19.69,19.44,19.47,12605,0
+FLN.US,D,20231206,000000,19.69,19.81,19.655,19.69,90066,0
+FLN.US,D,20231207,000000,19.6733,19.6775,19.55,19.57,11961,0
+FLN.US,D,20231208,000000,19.69,19.7832,19.6687,19.75,3185,0
+FLN.US,D,20231211,000000,19.5786,19.625,19.56,19.56,929,0
+FLN.US,D,20231212,000000,19.56,19.6,19.56,19.6,437,0
+FLN.US,D,20231213,000000,19.63,20.12,19.6166,20.085,7763,0
+FLN.US,D,20231214,000000,20.4436,20.4999,20.29,20.41,4275,0
+FLN.US,D,20231215,000000,20.45,20.45,20.33,20.3576,1989,0
+FLN.US,D,20231218,000000,20.35,20.4845,20.25,20.39,3243,0
+FLN.US,D,20231219,000000,20.53,20.73,20.5,20.6,9758,0
+FLN.US,D,20231220,000000,20.61,20.7599,20.34,20.41,9452,0
+FLN.US,D,20231221,000000,20.64,20.69,20.5687,20.6,2678,0
+FLN.US,D,20231222,000000,20.7099,20.7099,20.46,20.5,2185,0
+FLN.US,D,20231226,000000,20.76,20.871,20.435,20.7099,2031,0
+FLN.US,D,20231227,000000,20.92,20.92,20.451,20.6748,11934,0
+FLN.US,D,20231228,000000,20.64,20.9114,20.64,20.7,21844,0
+FLN.US,D,20231229,000000,20.93,20.93,20.66,20.79,3378,0
+FLN.US,D,20240102,000000,20.57,20.755,20.35,20.49,13565,0
+FLN.US,D,20240103,000000,20.5,20.5,20.38,20.41,2184,0
+FLN.US,D,20240104,000000,20.2899,20.2899,20.071,20.22,3008,0
+FLN.US,D,20240105,000000,20.3,20.5,20.22,20.31,186995,0
+FLN.US,D,20240108,000000,20.4407,20.4407,20.2901,20.44,2111,0
+FLN.US,D,20240109,000000,20.24,20.24,20.19,20.19,1447,0
+FLN.US,D,20240110,000000,20.21,20.21,20.02,20.12,18586,0
+FLN.US,D,20240111,000000,20.175,20.184,20,20.17,4053,0
+FLN.US,D,20240112,000000,20.39,20.7246,20.2501,20.315,9576,0
+FLN.US,D,20240116,000000,19.98,19.98,19.77,19.77,12995,0
+FLN.US,D,20240117,000000,19.55,19.885,19.55,19.59,87649,0
+FLN.US,D,20240118,000000,19.63,19.63,19.42,19.5,5611,0
+FLN.US,D,20240119,000000,19.54,19.66,19.54,19.62,128503,0
+FLN.US,D,20240122,000000,19.33,19.38,19.33,19.38,747,0
+FLN.US,D,20240123,000000,19.575,19.66,19.5,19.66,2310,0
+FLN.US,D,20240124,000000,20.06,20.06,19.8,19.8,8312,0
+FLN.US,D,20240125,000000,20.06,20.06,19.89,19.97,4357,0
+FLN.US,D,20240126,000000,20,20.1107,19.98,20.04,2909,0
+FLN.US,D,20240129,000000,20.09,20.09,19.87,19.9596,4563,0
+FLN.US,D,20240130,000000,19.95,19.95,19.711,19.79,3843,0
+FLN.US,D,20240131,000000,19.9382,19.9906,19.81,19.81,6989,0
+FLN.US,D,20240201,000000,20.09,20.2399,19.94,20.17,12391,0
+FLN.US,D,20240202,000000,19.96,20.03,19.8,20.03,140082,0
+FLN.US,D,20240205,000000,19.895,20.01,19.7469,19.98,3426,0
+FLN.US,D,20240206,000000,20.2676,20.29,20.12,20.12,1886,0
+FLN.US,D,20240207,000000,20.25,20.4027,20.12,20.175,30978,0
+FLN.US,D,20240208,000000,20.21,20.21,19.75,19.75,5719,0
+FLN.US,D,20240209,000000,20.2391,20.2391,19.84,19.88,1176,0
+FLN.US,D,20240212,000000,20.015,20.3095,19.98,19.98,5529,0
+FLN.US,D,20240213,000000,19.8633,19.8633,19.5401,19.63,1532,0
+FLN.US,D,20240214,000000,19.95,20.2117,19.85,19.9,12363,0
+FLN.US,D,20240215,000000,20.14,20.478,19.99,20.02,1892,0
+FLN.US,D,20240216,000000,20.26,20.36,20.13,20.36,1684,0
+FLN.US,D,20240220,000000,20.7,20.7,20.36,20.7,2899,0
+FLN.US,D,20240221,000000,20.63,20.63,20.285,20.42,4712,0
+FLN.US,D,20240222,000000,20.445,20.6584,20.32,20.51,5232,0
+FLN.US,D,20240223,000000,20.38,20.38,20.005,20.06,7417,0
+FLN.US,D,20240226,000000,20.21,20.27,20.07,20.27,2270,0
+FLN.US,D,20240227,000000,20.48,20.61,20.345,20.43,1753,0
+FLN.US,D,20240228,000000,20.3816,20.3816,20.12,20.35,1431,0
+FLN.US,D,20240229,000000,20.3399,20.41,20.26,20.33,1062,0
+FLN.US,D,20240301,000000,20.35,20.45,20.35,20.35,879,0
+FLN.US,D,20240304,000000,20.35,20.35,20.33,20.33,1525,0
+FLN.US,D,20240305,000000,20.22,20.22,20.11,20.11,969,0
+FLN.US,D,20240306,000000,20.37,20.37,20.1729,20.31,3486,0
+FLN.US,D,20240307,000000,20.205,20.205,20.2,20.205,613,0
+FLN.US,D,20240308,000000,20.1,20.2557,20.1,20.2,4960,0
+FLN.US,D,20240311,000000,20.15,20.3,20.15,20.27,1425,0
+FLN.US,D,20240312,000000,20.24,20.43,20.24,20.43,1272,0
+FLN.US,D,20240313,000000,20.525,20.65,20.51,20.65,1276,0
+FLN.US,D,20240314,000000,20.52,20.7399,20.52,20.52,1820,0
+FLN.US,D,20240315,000000,20.5,20.57,20.5,20.57,574,0
+FLN.US,D,20240318,000000,20.325,20.4499,20.325,20.43,1072,0
+FLN.US,D,20240319,000000,20.32,20.42,20.32,20.32,2830,0
+FLN.US,D,20240320,000000,20.22,20.8029,20.22,20.72,7199,0
+FLN.US,D,20240321,000000,20.55,20.55,20.445,20.445,676,0
+FLN.US,D,20240322,000000,20.45,20.4547,20.25,20.37,3031,0
+FLN.US,D,20240325,000000,20.4186,20.4186,20.32,20.32,746,0
+FLN.US,D,20240326,000000,20.53,20.53,20.445,20.47,16165,0
+FLN.US,D,20240327,000000,20.58,20.7,20.5,20.7,3546,0
+FLN.US,D,20240328,000000,20.72,20.72,20.62,20.7,1966,0
+FLN.US,D,20240401,000000,20.4352,20.4352,20.3899,20.43,2869,0
+FLN.US,D,20240402,000000,20.395,20.495,20.35,20.495,5812,0
+FLN.US,D,20240403,000000,20.47,20.6636,20.43,20.57,4494,0
+FLN.US,D,20240404,000000,20.9,21,20.56,20.56,56059,0
+FLN.US,D,20240405,000000,20.6605,20.6786,20.51,20.63,6745,0
+FLN.US,D,20240408,000000,20.7682,20.85,20.72,20.8,6591,0
+FLN.US,D,20240409,000000,21.0695,21.07,20.915,20.965,2441,0
+FLN.US,D,20240410,000000,20.6534,20.6534,20.3801,20.4,12510,0
+FLN.US,D,20240411,000000,20.31,20.4,20.3,20.4,3740,0
+FLN.US,D,20240412,000000,20,20,19.8681,19.92,4699,0
+FLN.US,D,20240415,000000,19.82,19.82,19.57,19.57,959,0
+FLN.US,D,20240416,000000,19.19,19.19,19.1,19.1,1305,0
+FLN.US,D,20240417,000000,19.32,19.32,19.09,19.24,8117,0
+FLN.US,D,20240418,000000,19.23,19.23,19.065,19.17,891,0
+FLN.US,D,20240419,000000,19.22,19.22,19.22,19.22,399,0
+FLN.US,D,20240422,000000,19.3,19.49,19.21,19.49,14569,0
+FLN.US,D,20240423,000000,19.4913,19.71,19.4913,19.635,2939,0
+FLN.US,D,20240424,000000,19.49,19.49,19.3901,19.47,2362,0
+FLN.US,D,20240425,000000,19.31,19.38,19.19,19.38,7831,0
+FLN.US,D,20240426,000000,19.57,19.75,19.57,19.75,4940,0
+FLN.US,D,20240429,000000,19.9,19.93,19.84,19.93,3360,0
+FLN.US,D,20240430,000000,19.71,19.71,19.43,19.475,3971,0
+FLN.US,D,20240501,000000,19.4763,19.59,19.3701,19.45,2762,0
+FLN.US,D,20240502,000000,19.78,19.8405,19.72,19.795,8255,0
+FLN.US,D,20240503,000000,20.09,20.17,19.9801,20.13,5574,0
+FLN.US,D,20240506,000000,20.18,20.215,20.13,20.18,2563,0
+FLN.US,D,20240507,000000,20.13,20.13,20.07,20.08,3603,0
+FLN.US,D,20240508,000000,20.0216,20.14,20,20.14,3588,0
+FLN.US,D,20240509,000000,19.82,20.03,19.82,20.03,2827,0
+FLN.US,D,20240510,000000,20.04,20.04,19.89,19.89,1209,0
+FLN.US,D,20240513,000000,19.92,19.935,19.92,19.935,884,0
+FLN.US,D,20240514,000000,20.0262,20.07,20.01,20.07,2045,0
+FLN.US,D,20240515,000000,20.22,20.27,20.22,20.26,2036,0
+FLN.US,D,20240516,000000,20.24,20.3,20.24,20.3,4342,0
+FLN.US,D,20240517,000000,20.28,20.365,20.28,20.365,656,0
+FLN.US,D,20240520,000000,20.3,20.43,20.29,20.3586,3142,0
+FLN.US,D,20240521,000000,20.34,20.34,20.2,20.2,3139,0
+FLN.US,D,20240522,000000,20.02,20.07,19.88,19.95,10186,0
+FLN.US,D,20240523,000000,19.9544,19.9544,19.704,19.79,3409,0
+FLN.US,D,20240524,000000,19.86,19.87,19.705,19.705,5841,0
+FLN.US,D,20240528,000000,19.95,19.95,19.68,19.73,5427,0
+FLN.US,D,20240529,000000,19.3501,19.44,19.34,19.44,1562,0
+FLN.US,D,20240530,000000,19.3887,19.52,19.38,19.505,7728,0
+FLN.US,D,20240531,000000,19.38,19.38,19.24,19.31,19653,0
+FLN.US,D,20240603,000000,18.9,18.9991,18.73,18.73,5174,0
+FLN.US,D,20240604,000000,18.6,18.7,18.58,18.7,6119,0
+FLN.US,D,20240605,000000,18.761,18.915,18.7601,18.915,7012,0
+FLN.US,D,20240606,000000,19.04,19.18,18.99,19.08,9634,0
+FLN.US,D,20240607,000000,18.82,18.82,18.36,18.43,628,0
+FLN.US,D,20240610,000000,18.311,18.42,18.29,18.42,5306,0
+FLN.US,D,20240611,000000,18.35,18.37,18.28,18.305,27548,0
+FLN.US,D,20240612,000000,18.21,18.22,17.991,18.04,10878,0
+FLN.US,D,20240613,000000,17.99,18.09,17.99,18.05,4033,0
+FLN.US,D,20240614,000000,18.05,18.07,17.86,17.97,30644,0
+FLN.US,D,20240617,000000,17.7693,17.83,17.74,17.82,2136,0
+FLN.US,D,20240618,000000,17.82,18.05,17.8,17.92,2986,0
+FLN.US,D,20240620,000000,18.02,18.1468,17.86,17.945,117877,0
+FLN.US,D,20240621,000000,17.98,18.11,17.94,18.11,43059,0
+FLN.US,D,20240624,000000,18.3193,18.36,18.17,18.2,1910223,0
+FLN.US,D,20240625,000000,18.13,18.13,18.02,18.13,8392,0
+FLN.US,D,20240626,000000,18.06,18.07,17.925,18.07,20892,0
+FLN.US,D,20240627,000000,17.71,17.79,17.5989,17.73,12478,0
+FLN.US,D,20240628,000000,17.8,17.8,17.55,17.64,8689,0
+FLN.US,D,20240701,000000,17.73,17.73,17.4801,17.52,24955,0
+FLN.US,D,20240702,000000,17.41,17.545,17.41,17.49,5241,0
+FLN.US,D,20240703,000000,17.93,18.01,17.93,18.01,23235,0
+FLN.US,D,20240705,000000,18.11,18.11,17.97,18.07,4425,0
+FLN.US,D,20240708,000000,18.05,18.18,18.05,18.18,5972,0
+FLN.US,D,20240709,000000,18.1925,18.426,18.1925,18.41,6810,0
+FLN.US,D,20240710,000000,18.59,18.6595,18.49,18.63,4366,0
+FLN.US,D,20240711,000000,18.74,18.76,18.6322,18.6928,29997,0
+FLN.US,D,20240712,000000,18.75,18.94,18.7499,18.85,19992,0
+FLN.US,D,20240715,000000,18.65,18.84,18.65,18.74,3075,0
+FLN.US,D,20240716,000000,18.89,18.92,18.86,18.86,2223,0
+FLN.US,D,20240717,000000,18.78,18.78,18.6925,18.75,1294,0
+FLN.US,D,20240718,000000,18.59,18.59,18.18,18.18,17778,0
+FLN.US,D,20240719,000000,18.26,18.42,18.151,18.18,2424,0
+FLN.US,D,20240722,000000,18.3,18.44,18.29,18.38,13698,0
+FLN.US,D,20240723,000000,18.2291,18.2291,18.187,18.2,1005,0
+FLN.US,D,20240724,000000,18.08,18.1,17.89,17.89,6838,0
+FLN.US,D,20240725,000000,17.88,17.88,17.75,17.78,6665,0
+FLN.US,D,20240726,000000,17.85,17.9,17.805,17.9,3490,0
+FLN.US,D,20240729,000000,17.84,17.84,17.66,17.76,2786,0
+FLN.US,D,20240730,000000,17.75,17.8,17.75,17.8,921,0
+FLN.US,D,20240731,000000,17.85,18.0799,17.85,17.93,48346,0
+FLN.US,D,20240801,000000,18.04,18.11,17.5401,17.5704,28894,0
+FLN.US,D,20240802,000000,17.5,17.53,17.19,17.2,11667,0
+FLN.US,D,20240805,000000,16.5,17.13,16.409,16.89,17384,0
+FLN.US,D,20240806,000000,17.09,17.2,17.07,17.07,52430,0
+FLN.US,D,20240807,000000,17.34,17.44,17.34,17.38,42815,0
+FLN.US,D,20240808,000000,17.705,17.81,17.705,17.81,746,0
+FLN.US,D,20240809,000000,18.05,18.2,18.02,18.2,6306,0
+FLN.US,D,20240812,000000,18.4,18.4,18.12,18.22,8538,0
+FLN.US,D,20240813,000000,18.36,18.46,18.36,18.46,1737,0
+FLN.US,D,20240814,000000,18.56,18.89,18.56,18.89,3896,0
+FLN.US,D,20240815,000000,18.95,19.01,18.87,18.98,10337,0
+FLN.US,D,20240816,000000,19,19.0134,18.901,18.91,4349,0
+FLN.US,D,20240819,000000,19,19.26,19,19.21,4327,0
+FLN.US,D,20240820,000000,19.06,19.1,19.03,19.1,5982,0
+FLN.US,D,20240821,000000,18.9301,18.97,18.9,18.9,8730,0
+FLN.US,D,20240822,000000,18.72,18.81,18.49,18.5,5395,0
+FLN.US,D,20240823,000000,18.6203,18.855,18.6203,18.85,1338,0
+FLN.US,D,20240826,000000,18.73,18.85,18.69,18.69,1970,0
+FLN.US,D,20240827,000000,18.58,18.6,18.42,18.42,4153,0
+FLN.US,D,20240828,000000,18.4213,18.435,18.3401,18.43,1323,0
+FLN.US,D,20240829,000000,18.2,18.25,16.96,18.19,3674,0
+FLN.US,D,20240830,000000,18.305,18.37,18.19,18.37,1673,0
+FLN.US,D,20240903,000000,18.2,18.2,17.83,17.83,2313,0
+FLN.US,D,20240904,000000,18.09,18.24,18.09,18.19,7969,0
+FLN.US,D,20240905,000000,18.26,18.3,18.165,18.165,4064,0
+FLN.US,D,20240906,000000,18.39,18.39,17.9,18.03,4977,0
+FLN.US,D,20240909,000000,17.9,17.9,17.9,17.9,316,0
+FLN.US,D,20240910,000000,17.79,17.8,17.615,17.62,7738,0
+FLN.US,D,20240911,000000,17.87,17.99,17.79,17.99,5897,0
+FLN.US,D,20240912,000000,17.9462,18.2,17.9462,18.05,1900,0
+FLN.US,D,20240913,000000,18.47,18.5,18.3201,18.5,2949,0
+FLN.US,D,20240916,000000,18.82,18.82,18.5042,18.5042,732,0
+FLN.US,D,20240917,000000,18.49,18.49,18.49,18.49,361,0
+FLN.US,D,20240918,000000,18.455,18.5599,18.455,18.54,1457,0
+FLN.US,D,20240919,000000,18.64,18.7,18.55,18.55,787,0
+FLN.US,D,20240920,000000,18.47,18.47,18.16,18.33,2892,0
+FLN.US,D,20240923,000000,18.25,18.29,18.2,18.2,1503,0
+FLN.US,D,20240924,000000,18.551,18.7422,18.551,18.695,2319,0
+FLN.US,D,20240925,000000,18.555,18.555,18.555,18.555,85,0
+FLN.US,D,20240926,000000,18.2606,18.39,18.2606,18.28,2297,0
+FLN.US,D,20240927,000000,18.44,18.44,18.2225,18.34,1166,0
+FLN.US,D,20240930,000000,18.23,18.33,18.04,18.04,3275,0
+FLN.US,D,20241001,000000,17.985,18.0492,17.97,17.98,2148,0
+FLN.US,D,20241002,000000,18.18,18.24,17.94,17.94,1992,0
+FLN.US,D,20241003,000000,17.628,17.9,17.628,17.9,2416,0
+FLN.US,D,20241004,000000,17.82,17.9,17.82,17.9,1964,0
+FLN.US,D,20241007,000000,17.95,17.95,17.73,17.817,7134,0
+FLN.US,D,20241008,000000,19.21,19.21,17.62,17.62,2636,0
+FLN.US,D,20241009,000000,17.59,17.62,17.4887,17.62,664,0
+FLN.US,D,20241010,000000,17.43,17.75,17.43,17.55,3800,0
+FLN.US,D,20241011,000000,17.52,17.5201,17.52,17.5201,710,0
+FLN.US,D,20241014,000000,17.41,17.66,17.41,17.66,1651,0
+FLN.US,D,20241015,000000,17.5799,17.5799,17.34,17.34,2111,0
+FLN.US,D,20241016,000000,17.3704,17.42,17.33,17.3731,13369,0
+FLN.US,D,20241017,000000,17.31,17.41,17.31,17.41,331,0
+FLN.US,D,20241018,000000,17.52,17.54,17.29,17.46,8040,0
+FLN.US,D,20241021,000000,17.45,17.47,17.33,17.33,1164,0
+FLN.US,D,20241022,000000,17.2185,17.41,17.18,17.41,9505,0
+FLN.US,D,20241023,000000,17.17,17.25,17.0901,17.2,10463,0
+FLN.US,D,20241024,000000,17.24,17.435,17.19,17.435,2239,0
+FLN.US,D,20241025,000000,17.19,17.51,17.12,17.12,14438,0
+FLN.US,D,20241028,000000,17.24,17.47,17.17,17.2958,13624,0
+FLN.US,D,20241029,000000,17.28,17.3013,17.08,17.08,10113,0
+FLN.US,D,20241030,000000,17.02,17.05,16.56,17.0494,18446,0
+FLN.US,D,20241031,000000,17.04,17.04,16.9301,16.99,6068,0
+FLN.US,D,20241101,000000,16.99,16.99,16.521,16.521,9809,0
+FLN.US,D,20241104,000000,16.59,16.96,16.51,16.92,2152,0
+FLN.US,D,20241105,000000,16.81,17.0231,16.78,17.0231,3240,0
+FLN.US,D,20241106,000000,16.58,17.29,16.58,17.19,21434,0
+FLN.US,D,20241107,000000,17.43,17.43,17.24,17.4,5891,0
+FLN.US,D,20241108,000000,16.91,17.03,16.8812,17.02,32725,0
+FLN.US,D,20241111,000000,16.78,16.945,16.7503,16.91,8794,0
+FLN.US,D,20241112,000000,16.77,16.85,16.64,16.73,6730,0
+FLN.US,D,20241113,000000,16.74,16.79,16.61,16.79,2654,0
+FLN.US,D,20241114,000000,16.76,16.84,16.728,16.77,6283,0
+FLN.US,D,20241115,000000,16.796,16.8584,16.73,16.7481,3644,0
+FLN.US,D,20241118,000000,16.71,16.81,16.66,16.76,23326,0
+FLN.US,D,20241119,000000,16.71,17.159,16.6,16.865,18182,0
+FLN.US,D,20241120,000000,16.6706,16.77,16.6504,16.75,1566,0
+FLN.US,D,20241121,000000,16.58,16.6665,16.57,16.57,2322,0
+FLN.US,D,20241122,000000,16.6,16.77,16.6,16.69,3138,0
+FLN.US,D,20241125,000000,16.885,16.885,16.74,16.88,11282,0
+FLN.US,D,20241126,000000,16.74,16.8926,16.6701,16.7,4258,0
+FLN.US,D,20241127,000000,16.68,16.68,16.32,16.3655,9334,0
+FLN.US,D,20241129,000000,15.98,16.26,15.98,16.26,1509,0
+FLN.US,D,20241202,000000,16.12,16.4099,16.07,16.13,22988,0
+FLN.US,D,20241203,000000,16.21,16.33,16.1901,16.33,3255,0
+FLN.US,D,20241204,000000,16.25,16.43,16.22,16.24,5847,0
+FLN.US,D,20241205,000000,16.58,16.65,16.5,16.5931,2431,0
+FLN.US,D,20241206,000000,16.5,16.5,16.22,16.29,1964,0
+FLN.US,D,20241209,000000,16.45,16.61,16.26,16.36,10126,0
+FLN.US,D,20241210,000000,16.64,16.64,16.54,16.58,2105,0
+FLN.US,D,20241211,000000,16.49,16.7494,16.49,16.69,2525,0
+FLN.US,D,20241212,000000,16.455,16.47,16.3709,16.425,3167,0
+FLN.US,D,20241213,000000,16.39,16.4,16.28,16.33,3799,0
+FLN.US,D,20241216,000000,16.22,16.265,16.0202,16.0202,6303,0
+FLN.US,D,20241217,000000,15.95,16.14,15.95,16.05,2609,0
+FLN.US,D,20241218,000000,15.91,15.91,15.285,15.39,2452,0
+FLN.US,D,20241219,000000,15.5,15.57,15.47,15.55,4567,0
+FLN.US,D,20241220,000000,15.6,15.809,15.6,15.65,22310,0
+FLN.US,D,20241223,000000,15.58,15.58,15.37,15.44,16550,0
+FLN.US,D,20241224,000000,15.495,15.6,15.49,15.51,7505,0
+FLN.US,D,20241226,000000,15.495,15.54,15.38,15.43,29951,0
+FLN.US,D,20241227,000000,15.31,15.4291,15.26,15.37,10579,0
+FLN.US,D,20241230,000000,15.31,15.31,15.15,15.15,8265,0
+FLN.US,D,20241231,000000,15.19,15.216,15.17,15.19,8456,0
+FLN.US,D,20250102,000000,15.12,15.35,15.12,15.34,3318,0
+FLN.US,D,20250103,000000,15.16,15.1791,15.03,15.03,3742,0
+FLN.US,D,20250106,000000,15.36,15.38,15.31,15.38,7125,0
+FLN.US,D,20250107,000000,15.57,15.57,15.55,15.55,1085,0
+FLN.US,D,20250108,000000,15.402,15.4299,15.3373,15.34,4231,0
+FLN.US,D,20250110,000000,15.18,15.33,15.13,15.16,12622,0
+FLN.US,D,20250113,000000,15.12,15.24,15.12,15.23,4691,0
+FLN.US,D,20250114,000000,15.27,15.46,15.27,15.39,7130,0
+FLN.US,D,20250115,000000,15.55,15.8,15.53,15.8,2153,0
+FLN.US,D,20250116,000000,15.63,15.64,15.43,15.46,51206,0
+FLN.US,D,20250117,000000,15.59,15.635,15.57,15.57,2581,0
+FLN.US,D,20250121,000000,15.66,15.82,15.66,15.7641,16435,0
+FLN.US,D,20250122,000000,16.02,16.07,15.99,16.05,8286,0
+FLN.US,D,20250123,000000,16.02,16.11,15.9287,16.06,10151,0
+FLN.US,D,20250124,000000,16.23,16.23,16.09,16.22,23564,0
+FLN.US,D,20250127,000000,16.08,16.3,16.08,16.2,4985,0
+FLN.US,D,20250128,000000,16.23,16.35,16.23,16.35,1049,0
+FLN.US,D,20250129,000000,16.26,16.385,16.26,16.37,209200,0
+FLN.US,D,20250130,000000,16.64,16.64,16.44,16.57,7544,0
+FLN.US,D,20250131,000000,16.5812,16.6954,16.48,16.5,2087,0
+FLN.US,D,20250203,000000,16.54,17.065,16.02,16.56,4146,0
+FLN.US,D,20250204,000000,16.48,16.7485,16.48,16.63,2246,0
+FLN.US,D,20250205,000000,16.7,16.76,16.7,16.7181,3899,0
+FLN.US,D,20250206,000000,16.79,16.9,16.79,16.87,2230,0
+FLN.US,D,20250207,000000,16.9,16.9,16.64,16.69,6820,0
+FLN.US,D,20250210,000000,16.79,16.91,16.79,16.8,18681,0
+FLN.US,D,20250211,000000,16.905,16.95,16.905,16.9453,3927,0
+FLN.US,D,20250212,000000,16.82,16.905,16.78,16.905,739,0
+FLN.US,D,20250213,000000,16.86,16.9672,16.86,16.9672,4827,0
+FLN.US,D,20250214,000000,17.2454,17.3672,17.2454,17.35,1660,0
+FLN.US,D,20250218,000000,17.35,17.35,17.2801,17.33,1649,0
+FLN.US,D,20250219,000000,17.2185,17.2185,17.08,17.13,2882,0
+FLN.US,D,20250220,000000,17.255,17.29,17.12,17.18,4452,0
+FLN.US,D,20250221,000000,16.995,17.02,16.99,16.99,433,0
+FLN.US,D,20250224,000000,16.9022,16.9022,16.89,16.89,1072,0
+FLN.US,D,20250225,000000,16.75,16.9936,16.75,16.89,3040,0
+FLN.US,D,20250226,000000,16.8344,16.8344,16.7453,16.7453,1539,0
+FLN.US,D,20250227,000000,16.73,16.73,16.73,16.73,629,0
+FLN.US,D,20250228,000000,16.465,16.5,16.44,16.5,622,0
+FLN.US,D,20250303,000000,16.63,16.67,16.2112,16.3044,6298,0
+FLN.US,D,20250304,000000,16.25,16.35,16.25,16.35,1503,0
+FLN.US,D,20250305,000000,16.705,16.87,16.6301,16.87,2065,0
+FLN.US,D,20250306,000000,16.95,17.2,16.9,16.965,32818,0
+FLN.US,D,20250307,000000,17,17.04,16.935,16.99,2325,0
+FLN.US,D,20250310,000000,18.18,18.18,16.56,16.6643,11751,0
+FLN.US,D,20250311,000000,16.635,16.74,16.55,16.67,4168,0
+FLN.US,D,20250312,000000,16.4,16.84,16.4,16.84,5433,0
+FLN.US,D,20250313,000000,16.82,17.02,16.82,17,5210,0
+FLN.US,D,20250314,000000,17.2911,17.66,17.2911,17.66,5027,0
+FLN.US,D,20250317,000000,17.6101,17.82,17.6101,17.82,1563,0
+FLN.US,D,20250318,000000,17.87,17.96,17.85,17.88,4579,0
+FLN.US,D,20250319,000000,17.98,18.03,17.902,17.97,4293,0
+FLN.US,D,20250320,000000,17.87,17.87,17.8,17.8,2262,0
+FLN.US,D,20250321,000000,17.680216,17.680216,17.66,17.66,307,0
+FLN.US,D,20250324,000000,17.68,17.68,17.6,17.605,2879,0
+FLN.US,D,20250325,000000,17.63,17.81,17.63,17.76,1930,0
+FLN.US,D,20250326,000000,17.76,17.76,17.68,17.68,1767,0
+FLN.US,D,20250327,000000,17.64,17.68,17.57,17.64,38856,0
+FLN.US,D,20250328,000000,17.53,17.53,17.3201,17.44,17947,0
+FLN.US,D,20250331,000000,17.33,17.38,17.26,17.32,3609,0
+FLN.US,D,20250401,000000,17.4952,17.68,17.4952,17.68,725,0
+FLN.US,D,20250402,000000,17.51,17.61,17.51,17.55,4080,0
+FLN.US,D,20250403,000000,17.9358,18.04,17.84,17.84,2195,0
+FLN.US,D,20250404,000000,16.96,17.04,16.61,16.61,31315,0
+FLN.US,D,20250407,000000,16.53,16.53,16.03,16.13,5198,0
+FLN.US,D,20250408,000000,16.72,16.72,15.851,16.03,7733,0
+FLN.US,D,20250409,000000,16.25,17,15.7466,17,2070,0
+FLN.US,D,20250410,000000,16.48,16.58,16.3846,16.41,1663,0
+FLN.US,D,20250411,000000,16.65,16.81,16.56,16.755,5672,0
+FLN.US,D,20250414,000000,17.003,17.02,16.96,16.96,3183,0
+FLN.US,D,20250415,000000,17.48,17.48,17.0786,17.0786,17548,0
+FLN.US,D,20250416,000000,17.14,17.53,17.14,17.37,7374,0
+FLN.US,D,20250417,000000,18.38,18.38,17.49,17.92,12553,0
+FLN.US,D,20250421,000000,18.32,18.32,17.61,17.7046,8332,0
+FLN.US,D,20250422,000000,18,18.22,17.9,17.99,19924,0
+FLN.US,D,20250423,000000,18.46,18.7445,18.24,18.4503,15720,0
+FLN.US,D,20250424,000000,19.25,19.25,18.55,18.59,5238,0
+FLN.US,D,20250425,000000,18.72,19.1499,18.5665,18.6075,5650,0
+FLN.US,D,20250428,000000,18.57,18.71,18.45,18.57,3804,0
+FLN.US,D,20250429,000000,18.87,18.87,18.4001,18.64,4308,0
+FLN.US,D,20250430,000000,18.54,19.07,18.4,18.81,14325,0
+FLN.US,D,20250501,000000,18.87,19,18.46,18.8,3788,0
+FLN.US,D,20250502,000000,19.12,19.21,18.6,18.96,4114,0
+FLN.US,D,20250505,000000,19.22,19.22,18.56,18.99,5902,0
+FLN.US,D,20250506,000000,19.02,19.06,18.4,18.85,8328,0
+FLN.US,D,20250507,000000,18.8026,18.8026,18.53,18.53,553,0
+FLN.US,D,20250508,000000,18.9,19.17,18.8,18.8,13052,0
+FLN.US,D,20250509,000000,20.37,20.37,18.83,19.04,1786,0
+FLN.US,D,20250512,000000,19.1,19.77,18.68,18.7907,7615,0
+FLN.US,D,20250513,000000,18.92,19.2789,18.92,19.14,5981,0
+FLN.US,D,20250514,000000,19.22,19.29,19.11,19.169,7747,0
+FLN.US,D,20250515,000000,19,19.0623,19,19.0623,550,0
+FLN.US,D,20250516,000000,18.91,19.09,18.86,19.09,3302,0
+FLN.US,D,20250519,000000,19.78,19.78,19.1015,19.22,2811,0
+FLN.US,D,20250520,000000,19.28,19.33,19.12,19.33,3856,0
+FLN.US,D,20250521,000000,19.3,19.3,19.07,19.1459,3495,0
+FLN.US,D,20250522,000000,19.14,19.71,19.14,19.3442,3221,0
+FLN.US,D,20250523,000000,19.34,19.4426,19.11,19.4426,1176,0
+FLN.US,D,20250527,000000,21.39,21.39,19.24,19.52,14402,0
+FLN.US,D,20250528,000000,19.345,19.41,19.1818,19.1818,3215,0
+FLN.US,D,20250529,000000,19.38,19.42,19.2619,19.2619,2396,0
+FLN.US,D,20250530,000000,19.0003,19.015,18.8003,18.91,2825,0
+FLN.US,D,20250602,000000,19.0051,19.0556,19.0051,19.0556,1405,0
+FLN.US,D,20250603,000000,18.62,19.24,18.62,19.185,4247,0
+FLN.US,D,20250604,000000,19.41,19.41,19.15,19.15,1490,0
+FLN.US,D,20250605,000000,19.2855,19.4389,19.2855,19.39,4360,0
+FLN.US,D,20250606,000000,19.44,19.49,19.31,19.4733,2603,0
+FLN.US,D,20250609,000000,19.449,19.52,19.29,19.4541,3400,0
+FLN.US,D,20250610,000000,19.48,19.5,19.45,19.45,2371,0
+FLN.US,D,20250611,000000,20.32,20.324,19.3944,19.71,32850,0
+FLN.US,D,20250612,000000,19.6716,19.74,19.63,19.74,1486,0
+FLN.US,D,20250613,000000,19.95,19.95,19.37,19.6046,4604,0
+FLN.US,D,20250616,000000,19.93,19.945,19.845,19.87,4620,0
+FLN.US,D,20250617,000000,19.78,19.78,19.63,19.647,1050,0
+FLN.US,D,20250618,000000,19.6069,19.67,19.6069,19.637,1662,0
+FLN.US,D,20250620,000000,19.63,19.63,19.4216,19.47,4116,0
+FLN.US,D,20250623,000000,19.28,19.375,19.28,19.375,1532,0
+FLN.US,D,20250624,000000,19.32,19.7367,19.32,19.61,1149,0
+FLN.US,D,20250625,000000,19.475,19.475,19.446,19.446,584,0
+FLN.US,D,20250626,000000,19.4282,19.52,19.4282,19.52,1513,0
+FLN.US,D,20250627,000000,19.5657,19.65,19.4712,19.555,2590,0
+FLN.US,D,20250630,000000,19.82,19.96,19.705,19.9233,3097,0
+FLN.US,D,20250701,000000,19.8,20.01,19.8,19.88,3453,0
+FLN.US,D,20250702,000000,20.32,20.32,20.0081,20.13,4703,0
+FLN.US,D,20250703,000000,20.28,20.33,20.1588,20.33,6562,0
+FLN.US,D,20250707,000000,20.01,20.2,19.97,19.97,7129,0
+FLN.US,D,20250708,000000,19.94,19.95,19.82,19.93,1573,0
+FLN.US,D,20250709,000000,20.28,20.28,19.54,19.59,5631,0
+FLN.US,D,20250710,000000,18.9,19.45,18.9,19.4,8052,0
+FLN.US,D,20250711,000000,19.4,19.4,19.141,19.31,6554,0
+FLN.US,D,20250714,000000,19.26,19.3,19.15,19.175,162640,0
+FLN.US,D,20250715,000000,18.88,19.2,18.88,19.09,10334,0
+FLN.US,D,20250716,000000,19.12,19.24,19.12,19.1745,11073,0
+FLN.US,D,20250717,000000,19.2,19.35,19.2,19.3319,2849,0
+FLN.US,D,20250718,000000,19.335,19.335,18.9415,19.012,4026,0
+FLN.US,D,20250721,000000,19.18,19.25,19.08,19.1234,6425,0
+FLN.US,D,20250722,000000,19.08,19.16,18.96,18.9742,4919,0
+FLN.US,D,20250723,000000,19,19.295,19,19.295,7945,0
+FLN.US,D,20250724,000000,19.22,19.26,19.165,19.165,1857,0
+FLN.US,D,20250725,000000,19.11,19.11,19,19.0893,3036,0
+FLN.US,D,20250728,000000,18.51,18.975,18.51,18.7916,13478,0
+FLN.US,D,20250729,000000,18.77,18.945,18.77,18.8889,8991,0
+FLN.US,D,20250730,000000,18.9,19.07,18.78,18.9244,8702,0
+FLN.US,D,20250731,000000,18.82,18.995,18.82,18.9263,1093,0
+FLN.US,D,20250801,000000,18.75,19.06,18.75,18.95,11178,0
+FLN.US,D,20250804,000000,19.25,19.25,19.07,19.175,3197,0
+FLN.US,D,20250805,000000,19.245,19.29,19.2,19.22,1919,0
+FLN.US,D,20250806,000000,19.28,19.505,19.28,19.505,1120,0
+FLN.US,D,20250807,000000,19.525,19.91,19.43,19.8023,12114,0
+FLN.US,D,20250808,000000,19.9642,19.9642,19.9023,19.9088,927,0
+FLN.US,D,20250811,000000,19.95,19.97,19.875,19.97,2448,0
+FLN.US,D,20250812,000000,20.035,20.1,20.0223,20.0694,2549,0
+FLN.US,D,20250813,000000,20.01,20.135,20,20.05,2907,0
+FLN.US,D,20250814,000000,19.9,20.1399,19.9,19.955,3021,0
+FLN.US,D,20250815,000000,20.1399,20.1399,19.9,20.005,4522,0
+FLN.US,D,20250818,000000,19.91,20.21,19.91,20.04,3089,0
+FLN.US,D,20250819,000000,19.9,19.91,19.65,19.7184,8197,0
+FLN.US,D,20250820,000000,19.79,19.9069,19.7839,19.7839,1578,0
+FLN.US,D,20250821,000000,19.8,19.93,19.785,19.845,1227,0
+FLN.US,D,20250822,000000,20.32,20.33,20.1317,20.33,2370,0
+FLN.US,D,20250825,000000,20.42,20.5,20.2125,20.2742,6034,0
+FLN.US,D,20250826,000000,20.38,20.38,20.145,20.145,957,0
+FLN.US,D,20250827,000000,20.1,20.355,20.0933,20.355,728,0
+FLN.US,D,20250828,000000,20.38,20.55,20.38,20.55,1058,0
+FLN.US,D,20250829,000000,20.61,20.61,20.4256,20.48,2648,0
+FLN.US,D,20250902,000000,20.2,20.64,20.2,20.4501,12443,0
+FLN.US,D,20250903,000000,20.65,20.65,20.5578,20.5578,582,0
+FLN.US,D,20250904,000000,20.72,20.72,20.6058,20.65,563,0
+FLN.US,D,20250905,000000,21,21.22,20.97,20.97,1765,0
+FLN.US,D,20250908,000000,20.8622,20.9377,20.86,20.9377,647,0
+FLN.US,D,20250909,000000,20.765,20.94,20.7,20.8148,3793,0
+FLN.US,D,20250910,000000,20.93,21.08,20.9,20.9711,2015,0
+FLN.US,D,20250911,000000,20.47,21.39,20.47,21.295,2092,0
+FLN.US,D,20250912,000000,21.35,21.35,21.1,21.2196,1008,0
+FLN.US,D,20250915,000000,21.52,21.52,21.36,21.49,1650,0
+FLN.US,D,20250916,000000,21.42,21.59,21.3199,21.5307,2497,0
+FLN.US,D,20250917,000000,21.62,21.62,21.5026,21.5026,2646,0
+FLN.US,D,20250918,000000,21.33,21.42,21.18,21.37,3251,0
+FLN.US,D,20250919,000000,21.3666,21.42,21.3405,21.36,2659,0
+FLN.US,D,20250922,000000,21,21.398,21,21.365,2329,0
+FLN.US,D,20250923,000000,21.4,21.715,21.4,21.715,1920,0
+FLN.US,D,20250924,000000,21.542,21.7,21.51,21.51,1919,0
+FLN.US,D,20250925,000000,21.28,21.4,21.2,21.211,2382,0
+FLN.US,D,20250926,000000,21.22,21.26,21.12,21.2526,2890,0
+FLN.US,D,20250929,000000,21.48,21.52,21.36,21.44,3282,0
+FLN.US,D,20250930,000000,21.56,21.56,21.4159,21.4159,496,0
+FLN.US,D,20251001,000000,21.35,21.35,21.19,21.2437,1378,0
+FLN.US,D,20251002,000000,21.1347,21.1347,20.93,21.055,2328,0
+FLN.US,D,20251003,000000,19.87,21.06,19.87,21.06,1256,0
+FLN.US,D,20251006,000000,20.84,21.1072,20.832,20.935,1196,0
+FLN.US,D,20251007,000000,20.603,20.8,20.59,20.6603,4560,0
+FLN.US,D,20251008,000000,20.74,20.85,20.66,20.805,2367,0
+FLN.US,D,20251009,000000,21.02,21.02,20.63,20.6919,2915,0
+FLN.US,D,20251010,000000,20.25,20.32,20.0584,20.1906,1505,0
+FLN.US,D,20251013,000000,20.4286,20.5106,20.3601,20.5106,1662,0
+FLN.US,D,20251014,000000,20.37,20.62,20.34,20.455,8199,0
+FLN.US,D,20251015,000000,20.59,20.6128,20.55,20.6128,1049,0
+FLN.US,D,20251016,000000,20.745,20.805,20.631887,20.705,3177,0
+FLN.US,D,20251017,000000,20.735,20.8286,20.72,20.825,1465,0
+FLN.US,D,20251020,000000,20.9,21.1784,20.9,21.0057,176095,0
+FLN.US,D,20251021,000000,20.8177,20.888,20.725,20.825,11799,0
+FLN.US,D,20251022,000000,20.93,20.93,20.81,20.815,742,0
+FLN.US,D,20251023,000000,21.08,21.13,21.025,21.08,1199,0
+FLN.US,D,20251024,000000,21.18,21.18,21.1013,21.1013,403,0
+FLN.US,D,20251027,000000,21.2924,21.325,21.25,21.325,1464,0
+FLN.US,D,20251028,000000,21.46,21.5384,21.46,21.475,357,0
+FLN.US,D,20251029,000000,21.68,21.69,21.5924,21.5924,1543,0
+FLN.US,D,20251030,000000,21.54,21.605612,21.54,21.5704,594,0
+FLN.US,D,20251031,000000,21.59,21.59,21.48,21.5719,4241,0
+FLN.US,D,20251103,000000,21.59,21.7,21.59,21.6832,2095,0
+FLN.US,D,20251104,000000,21.569,21.57,21.3996,21.43,3010,0
+FLN.US,D,20251105,000000,21.8755,21.9194,21.8755,21.9194,433,0
+FLN.US,D,20251106,000000,21.99,22.01,21.95,22.01,1867,0
+FLN.US,D,20251107,000000,21.89,22.0818,21.89,22.0818,1458,0
+FLN.US,D,20251110,000000,22.25,22.315,22.25,22.315,5274,0
+FLN.US,D,20251111,000000,22.67,22.709,22.67,22.697,1173,0
+FLN.US,D,20251112,000000,22.62,22.6787,22.56,22.655,3398,0
+FLN.US,D,20251113,000000,22.74,22.74,22.4104,22.4296,2625,0
+FLN.US,D,20251114,000000,22.46,22.54,22.4249,22.4249,2048,0
+FLN.US,D,20251117,000000,22.38,22.424,22.2678,22.2678,5492,0
+FLN.US,D,20251118,000000,22.22,22.35,22.22,22.2559,1531,0
+FLN.US,D,20251119,000000,22.33,22.33,22.0898,22.1144,573,0
+FLN.US,D,20251120,000000,22.23,22.26,21.995,21.995,4205,0
+FLN.US,D,20251121,000000,21.75,21.85,21.66,21.7563,1792,0
+FLN.US,D,20251124,000000,21.94,22.4999,21.8802,22.225,8507,0
+FLN.US,D,20251125,000000,21.95,22.187,21.95,22.16,882,0
+FLN.US,D,20251126,000000,22.52,22.71,22.435,22.6026,4320,0
+FLN.US,D,20251128,000000,22.63,22.63,22.075,22.6294,539,0
+FLN.US,D,20251201,000000,22.2,22.875,21.11,22.875,13782,0
+FLN.US,D,20251202,000000,22.55,22.9799,22.55,22.9098,4595,0
+FLN.US,D,20251203,000000,23.11,23.12,22.97,23.0192,12790,0
+FLN.US,D,20251204,000000,23.37,23.37,23.195,23.295,656,0
+FLN.US,D,20251205,000000,23.27,23.43,22.3663,22.3663,8144,0
+FLN.US,D,20251208,000000,22.64,22.64,22.4309,22.4309,2022,0
+FLN.US,D,20251209,000000,22.37,22.64,22.37,22.5244,10760,0
+FLN.US,D,20251210,000000,22.99,22.99,22.3,22.4891,20015,0
+FLN.US,D,20251211,000000,22.93,23.02,22.8062,22.8062,11928,0
+FLN.US,D,20251212,000000,22.5566,22.9,22.5566,22.6542,19868,0
+FLN.US,D,20251215,000000,23.3,23.3,22.6901,22.8124,9701,0
+FLN.US,D,20251216,000000,22.66,22.66,22.21,22.3222,5886,0
+FLN.US,D,20251217,000000,21.87,21.96,21.67,21.8474,5472,0
+FLN.US,D,20251219,000000,22.365,22.4199,22.29,22.3256,1391,0
+FLN.US,D,20251222,000000,22.1883,22.29,22.0613,22.0613,3204,0
+FLN.US,D,20251223,000000,22.55,22.6241,22.529,22.6241,577,0
+FLN.US,D,20251224,000000,22.93,22.93,22.57,22.5945,1078,0
+FLN.US,D,20251226,000000,22.78,22.84,22.7124,22.84,3338,0
+FLN.US,D,20251229,000000,22.5539,22.63,22.4745,22.48,1296,0
+FLN.US,D,20251230,000000,23,23.08,22.641,22.97,5121,0
+FLN.US,D,20251231,000000,23.37,23.37,22.5,22.6816,8248,0
+FLN.US,D,20260102,000000,22.87,23.04,22.64,22.8291,4667,0
+FLN.US,D,20260105,000000,23.25,23.4,22.905,23.3258,38111,0
+FLN.US,D,20260106,000000,24.04,24.04,23.39,23.4651,17889,0
+FLN.US,D,20260107,000000,23.15,23.34,23.14,23.281,6518,0
+FLN.US,D,20260108,000000,23.3001,23.4525,23.3001,23.4525,59768,0
+FLN.US,D,20260109,000000,23.69,23.82,23.69,23.79,17045,0
+FLN.US,D,20260112,000000,24.05,24.05,23.72,23.8158,50481,0
+FLN.US,D,20260113,000000,23.89,23.9,23.7001,23.8097,19089,0
+FLN.US,D,20260114,000000,24.09,24.17,23.88,24.0642,17191,0
+FLN.US,D,20260115,000000,24.1,24.32,24.08,24.0991,10871,0
+FLN.US,D,20260116,000000,24.09,24.26,24.09,24.2447,9506,0
+FLN.US,D,20260120,000000,24.01,24.55,24.01,24.55,5450,0
+FLN.US,D,20260121,000000,24.76,25.12,24.76,24.9847,9944,0
+FLN.US,D,20260122,000000,25.37,25.7436,25.34,25.5795,8527,0
+FLN.US,D,20260123,000000,26.19,26.19,25.63,25.9281,8502,0
+FLN.US,D,20260126,000000,25.97,26.185,25.9598,25.9925,21694,0
+FLN.US,D,20260127,000000,26.47,26.72,26.45,26.7163,4640,0
+FLN.US,D,20260128,000000,27,27,26.715,26.943,100769,0
+FLN.US,D,20260129,000000,27.333,28.4999,26.31,26.6237,30388,0
+FLN.US,D,20260130,000000,26.33,26.665,25.73,25.88,18122,0
+FLN.US,D,20260202,000000,25.94,26.32,25.666,26.32,29662,0
+FLN.US,D,20260203,000000,26.92,27.31,26.72,26.7513,18377,0
+FLN.US,D,20260204,000000,26.71,26.72,25.96,26.1424,24173,0
+FLN.US,D,20260205,000000,26.07,26.22,25.86,26.0614,7434,0
+FLN.US,D,20260206,000000,26.195,26.66,26.195,26.639,9185,0
+FLN.US,D,20260209,000000,26.7,27.23,26.7,27.1053,30912,0
+FLN.US,D,20260210,000000,26.88,26.95,26.75,26.818,13511,0
+FLN.US,D,20260211,000000,27.1009,27.4285,27.1009,27.2937,8874,0
+FLN.US,D,20260212,000000,27.2,27.4523,26.91,26.9525,9144,0
+FLN.US,D,20260213,000000,26.3,26.64,26,26.5851,15651,0
+FLN.US,D,20260217,000000,26.58,26.68,26.29,26.6783,5128,0
+FLN.US,D,20260218,000000,26.88,26.88,26.37,26.6,6626,0
diff --git a/daily/us/nasdaq etfs/fmed.us.txt b/daily/us/nasdaq etfs/fmed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..002b222ecdad63f04062229ae42b640d0c242b0c
--- /dev/null
+++ b/daily/us/nasdaq etfs/fmed.us.txt	
@@ -0,0 +1,673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMED.US,D,20230614,000000,25.47,25.47,25.1,25.2083,1922,0
+FMED.US,D,20230615,000000,25.2,25.5499,25.2,25.5036,7817,0
+FMED.US,D,20230616,000000,25.54,25.73,25.24,25.3258,54495,0
+FMED.US,D,20230620,000000,25.12,25.3132,25,25.31,3509,0
+FMED.US,D,20230621,000000,24.9956,25.2047,24.9956,25.1427,25780,0
+FMED.US,D,20230622,000000,25.08,25.2122,25.08,25.2122,4868,0
+FMED.US,D,20230623,000000,25.069,25.069,25,25.005,2295,0
+FMED.US,D,20230626,000000,24.919,25,24.8079,24.8079,4137,0
+FMED.US,D,20230627,000000,24.78,24.7867,24.61,24.7867,3278,0
+FMED.US,D,20230628,000000,24.74,24.91,24.74,24.91,1588,0
+FMED.US,D,20230629,000000,24.95,24.9937,24.931,24.94,2339,0
+FMED.US,D,20230630,000000,25.159,25.259,25.1,25.1,1050,0
+FMED.US,D,20230703,000000,25,25,24.84,24.8931,1271,0
+FMED.US,D,20230705,000000,24.76,24.871,24.71,24.8,2645,0
+FMED.US,D,20230706,000000,24.6,24.6,24.41,24.5748,4596,0
+FMED.US,D,20230707,000000,24.39,24.4088,24.39,24.4088,369,0
+FMED.US,D,20230710,000000,24.4,24.94,24.4,24.8668,4616,0
+FMED.US,D,20230711,000000,24.83,24.83,24.75,24.825,3812,0
+FMED.US,D,20230712,000000,24.9201,24.95,24.8408,24.8608,4329,0
+FMED.US,D,20230713,000000,24.72,24.96,24.72,24.81,19351,0
+FMED.US,D,20230714,000000,24.9,25.08,24.9,25.08,817,0
+FMED.US,D,20230717,000000,25.01,25.355,25.01,25.2081,5449,0
+FMED.US,D,20230718,000000,24.98,25.255,24.98,25.255,8058,0
+FMED.US,D,20230719,000000,25.3713,25.39,25.2853,25.2853,706,0
+FMED.US,D,20230720,000000,25.2452,25.33,25.24,25.24,1702,0
+FMED.US,D,20230721,000000,25.31,25.6,25.31,25.5237,4064,0
+FMED.US,D,20230724,000000,25.54,25.54,25.19,25.19,5334,0
+FMED.US,D,20230725,000000,25.3,25.3142,25.27,25.2973,1445,0
+FMED.US,D,20230726,000000,25.14,25.44,25.14,25.3585,2139,0
+FMED.US,D,20230727,000000,25.219,25.219,25.0762,25.0873,2431,0
+FMED.US,D,20230728,000000,25.2694,25.4131,25.2694,25.4131,1359,0
+FMED.US,D,20230731,000000,25.45,25.45,25.3199,25.3678,1940,0
+FMED.US,D,20230801,000000,25.32,25.32,25.0801,25.145,1290,0
+FMED.US,D,20230802,000000,24.99,24.99,24.7048,24.7271,4111,0
+FMED.US,D,20230803,000000,24.65,24.96,24.46,24.46,3121,0
+FMED.US,D,20230804,000000,24.41,24.41,24.37,24.37,1727,0
+FMED.US,D,20230807,000000,24.37,24.37,24.25,24.2838,6800,0
+FMED.US,D,20230808,000000,24.06,24.06,23.9,24.01,3648,0
+FMED.US,D,20230809,000000,23.99,24.03,23.81,23.9003,35990,0
+FMED.US,D,20230810,000000,24.19,24.19,23.95,23.95,12775,0
+FMED.US,D,20230811,000000,23.85,23.97,23.85,23.9478,19319,0
+FMED.US,D,20230814,000000,23.8,24.1,23.8,24.03,60858,0
+FMED.US,D,20230815,000000,23.98,24.005,23.93,23.93,12327,0
+FMED.US,D,20230816,000000,23.86,23.91,23.5517,23.5517,5728,0
+FMED.US,D,20230817,000000,23.335,23.335,23.19,23.19,1070,0
+FMED.US,D,20230818,000000,23.2106,23.235,23.16,23.2027,2488,0
+FMED.US,D,20230821,000000,23.215,23.333,23.215,23.3251,2805,0
+FMED.US,D,20230822,000000,23.27,23.3055,23.19,23.3055,2949,0
+FMED.US,D,20230823,000000,23.39,23.4048,23.3852,23.3852,799,0
+FMED.US,D,20230824,000000,23.31,23.38,23.1659,23.1787,6186,0
+FMED.US,D,20230825,000000,23.24,23.42,23.1,23.3673,3223,0
+FMED.US,D,20230828,000000,23.54,23.6214,23.495,23.5153,2421,0
+FMED.US,D,20230829,000000,23.44,23.8767,23.44,23.8767,3412,0
+FMED.US,D,20230830,000000,24.1748,24.1748,24.06,24.06,2095,0
+FMED.US,D,20230831,000000,24.08,24.1523,23.87,23.87,2656,0
+FMED.US,D,20230901,000000,23.9,24.0437,23.9,24.0437,4812,0
+FMED.US,D,20230905,000000,24.03,24.03,23.75,23.75,5163,0
+FMED.US,D,20230906,000000,23.73,23.8597,23.706,23.805,1590,0
+FMED.US,D,20230907,000000,23.71,23.73,23.66,23.6918,6058,0
+FMED.US,D,20230908,000000,23.61,23.61,23.36,23.4046,7802,0
+FMED.US,D,20230911,000000,23.44,23.73,23.44,23.62,8478,0
+FMED.US,D,20230912,000000,23.56,23.56,23.375,23.375,2112,0
+FMED.US,D,20230913,000000,23.365,23.39,23.365,23.39,1305,0
+FMED.US,D,20230914,000000,23.32,23.41,23.2352,23.24,10140,0
+FMED.US,D,20230915,000000,23.24,23.24,23.07,23.07,2017,0
+FMED.US,D,20230918,000000,23.1,23.1,22.85,22.86,10753,0
+FMED.US,D,20230919,000000,22.6924,22.84,22.67,22.77,365385,0
+FMED.US,D,20230920,000000,22.86,22.86,22.64,22.64,2208,0
+FMED.US,D,20230921,000000,22.3,22.3,22.18,22.18,10109,0
+FMED.US,D,20230922,000000,22.18,22.22,22.07,22.07,1444,0
+FMED.US,D,20230925,000000,22.06,22.12,21.9714,22.1,4860,0
+FMED.US,D,20230926,000000,21.91,22.0699,21.91,21.98,16381,0
+FMED.US,D,20230927,000000,22.02,22.03,21.8584,22.0135,4036,0
+FMED.US,D,20230928,000000,22.2627,22.2627,22.2627,22.2627,163,0
+FMED.US,D,20230929,000000,22.1414,22.2004,22.1306,22.1306,709,0
+FMED.US,D,20231002,000000,22.15,22.15,21.73,21.89,4806,0
+FMED.US,D,20231003,000000,21.73,21.73,21.57,21.57,1270,0
+FMED.US,D,20231004,000000,21.57,21.57,21.39,21.54,2206,0
+FMED.US,D,20231005,000000,21.55,21.695,21.44,21.695,596,0
+FMED.US,D,20231006,000000,21.5986,21.9699,21.57,21.91,3759,0
+FMED.US,D,20231009,000000,21.76,21.89,21.76,21.89,539,0
+FMED.US,D,20231010,000000,22,22.1904,22,22.1,3413,0
+FMED.US,D,20231011,000000,22.22,22.22,21.71,21.77,5039,0
+FMED.US,D,20231012,000000,21.69,21.74,21.185,21.19,4512,0
+FMED.US,D,20231013,000000,21.18,21.28,21.18,21.26,3611,0
+FMED.US,D,20231016,000000,21.39,21.55,21.39,21.5,5570,0
+FMED.US,D,20231017,000000,21.49,21.7848,21.49,21.63,5336,0
+FMED.US,D,20231018,000000,21.49,21.49,21.37,21.38,1703,0
+FMED.US,D,20231019,000000,21.4,21.4,21.15,21.1549,6789,0
+FMED.US,D,20231020,000000,21.15,21.169,21,21,2145,0
+FMED.US,D,20231023,000000,20.95,20.95,20.8176,20.8176,1348,0
+FMED.US,D,20231024,000000,20.98,20.98,20.88,20.9,9424,0
+FMED.US,D,20231025,000000,20.4301,20.4301,20.41,20.41,676,0
+FMED.US,D,20231026,000000,20.39,20.39,20.2,20.2,5154,0
+FMED.US,D,20231027,000000,20.28,20.28,19.96,20,2368,0
+FMED.US,D,20231030,000000,20.08,20.08,19.88,19.95,2211,0
+FMED.US,D,20231031,000000,19.96,20.27,19.96,20.27,2157,0
+FMED.US,D,20231101,000000,20.1903,20.34,20.14,20.335,6290,0
+FMED.US,D,20231102,000000,20.5,20.695,20.5,20.59,4645,0
+FMED.US,D,20231103,000000,21.0687,21.15,20.985,21.09,2519,0
+FMED.US,D,20231106,000000,21.13,21.15,20.94,20.94,6079,0
+FMED.US,D,20231107,000000,20.76,20.9799,20.73,20.91,3890,0
+FMED.US,D,20231108,000000,20.94,20.94,20.63,20.72,1188,0
+FMED.US,D,20231109,000000,20.78,20.78,20.1682,20.1682,7667,0
+FMED.US,D,20231110,000000,20.1102,20.24,19.9587,20.24,4199,0
+FMED.US,D,20231113,000000,20.34,20.49,20.34,20.47,3737,0
+FMED.US,D,20231114,000000,21,21.105,21,21.07,1979,0
+FMED.US,D,20231115,000000,21.19,21.45,21.14,21.2,32332,0
+FMED.US,D,20231116,000000,21.15,21.16,20.92,21.08,21295,0
+FMED.US,D,20231117,000000,21.23,21.29,21.14,21.2254,10447,0
+FMED.US,D,20231120,000000,21.22,21.4695,21.22,21.4,6585,0
+FMED.US,D,20231121,000000,21.44,21.4596,21.379,21.38,3771,0
+FMED.US,D,20231122,000000,21.38,21.6028,21.38,21.54,2879,0
+FMED.US,D,20231124,000000,21.56,21.72,21.56,21.67,1170,0
+FMED.US,D,20231127,000000,21.58,21.6187,21.54,21.54,4957,0
+FMED.US,D,20231128,000000,21.3903,21.42,21.27,21.3,4614,0
+FMED.US,D,20231129,000000,21.4,21.5794,21.3871,21.3871,6106,0
+FMED.US,D,20231130,000000,21.38,21.6399,21.38,21.51,45577,0
+FMED.US,D,20231201,000000,21.55,21.84,21.4,21.84,6159,0
+FMED.US,D,20231204,000000,21.84,21.95,21.84,21.94,14697,0
+FMED.US,D,20231205,000000,21.94,21.94,21.72,21.7912,5898,0
+FMED.US,D,20231206,000000,21.95,22.034,21.95,21.96,4324,0
+FMED.US,D,20231207,000000,22,22.12,21.95,22.0949,5139,0
+FMED.US,D,20231208,000000,22.11,22.2592,22,22.05,6369,0
+FMED.US,D,20231211,000000,22.09,22.105,21.88,22.07,4071,0
+FMED.US,D,20231212,000000,22.2,22.4499,22.07,22.37,7918,0
+FMED.US,D,20231213,000000,22.47,23.12,22.47,23.11,7882,0
+FMED.US,D,20231214,000000,23.23,23.6,23.23,23.49,8402,0
+FMED.US,D,20231215,000000,23.49,23.49,23.2846,23.3256,5380,0
+FMED.US,D,20231218,000000,23.21,23.32,23.1947,23.22,8116,0
+FMED.US,D,20231219,000000,23.22,23.5648,23.22,23.56,6951,0
+FMED.US,D,20231220,000000,23.38,23.38,22.82,22.82,4655,0
+FMED.US,D,20231221,000000,23.2171,23.3928,23.2171,23.3928,2644,0
+FMED.US,D,20231222,000000,23.61,23.61,23.4852,23.54,5638,0
+FMED.US,D,20231226,000000,23.75,23.93,23.74,23.895,3279,0
+FMED.US,D,20231227,000000,24.13,24.32,24.13,24.32,8279,0
+FMED.US,D,20231228,000000,24.41,24.4301,24.2956,24.3281,7313,0
+FMED.US,D,20231229,000000,24.48,24.48,24.2052,24.2178,4546,0
+FMED.US,D,20240102,000000,24.32,24.39,24.095,24.1872,4006,0
+FMED.US,D,20240103,000000,24.09,24.09,23.615,23.615,5733,0
+FMED.US,D,20240104,000000,23.73,23.8799,23.73,23.84,6107,0
+FMED.US,D,20240105,000000,23.73,23.77,23.59,23.7498,5127,0
+FMED.US,D,20240108,000000,23.75,24.44,23.75,24.4105,7914,0
+FMED.US,D,20240109,000000,24.36,24.49,24.36,24.3927,2718,0
+FMED.US,D,20240110,000000,24.44,24.5,24.24,24.4593,6594,0
+FMED.US,D,20240111,000000,24.47,24.47,24.16,24.3,3594,0
+FMED.US,D,20240112,000000,24.22,24.3,24.07,24.07,9312,0
+FMED.US,D,20240116,000000,23.91,24.01,23.9025,23.9614,6145,0
+FMED.US,D,20240117,000000,23.96,23.96,23.74,23.868,6096,0
+FMED.US,D,20240118,000000,23.69,23.82,23.59,23.8031,3055,0
+FMED.US,D,20240119,000000,23.86,23.8614,23.7215,23.8357,1733,0
+FMED.US,D,20240122,000000,23.87,24.22,23.87,24.1772,5260,0
+FMED.US,D,20240123,000000,24.21,24.2421,24.03,24.2421,4734,0
+FMED.US,D,20240124,000000,24.37,24.37,23.93,23.93,4170,0
+FMED.US,D,20240125,000000,24.03,24.03,23.81,23.9724,2776,0
+FMED.US,D,20240126,000000,24.19,24.25,24.11,24.1297,7962,0
+FMED.US,D,20240129,000000,24.06,24.3989,24.06,24.37,6536,0
+FMED.US,D,20240130,000000,24.2846,24.2846,24.1201,24.155,3476,0
+FMED.US,D,20240131,000000,24.28,24.52,24.1316,24.1316,2133,0
+FMED.US,D,20240201,000000,24.09,24.4985,24.09,24.49,1317,0
+FMED.US,D,20240202,000000,24.49,24.55,24.34,24.5291,10509,0
+FMED.US,D,20240205,000000,24.49,24.57,24.339,24.5013,7700,0
+FMED.US,D,20240206,000000,24.53,24.8817,24.53,24.8817,3329,0
+FMED.US,D,20240207,000000,24.9136,24.9136,24.79,24.8015,8846,0
+FMED.US,D,20240208,000000,24.78,24.98,24.78,24.9496,8448,0
+FMED.US,D,20240209,000000,24.96,25.075,24.96,25.0094,5881,0
+FMED.US,D,20240212,000000,24.94,25.2,24.94,25.2,17296,0
+FMED.US,D,20240213,000000,24.95,24.95,24.5,24.7,16119,0
+FMED.US,D,20240214,000000,24.79,25.07,24.78,25.05,18685,0
+FMED.US,D,20240215,000000,25.01,25.17,24.9856,25.15,7383,0
+FMED.US,D,20240216,000000,25.18,25.39,25.1,25.1,6935,0
+FMED.US,D,20240220,000000,25.03,25.04,24.96,25.0063,3711,0
+FMED.US,D,20240221,000000,24.91,24.97,24.78,24.96,8811,0
+FMED.US,D,20240222,000000,25.01,25.2,25.01,25.2,2254,0
+FMED.US,D,20240223,000000,25.24,25.24,25.1175,25.14,4319,0
+FMED.US,D,20240226,000000,25.08,25.215,25.08,25.1495,6713,0
+FMED.US,D,20240227,000000,25.34,25.6385,25.31,25.6054,5424,0
+FMED.US,D,20240228,000000,25.39,25.48,25.34,25.45,6848,0
+FMED.US,D,20240229,000000,25.59,25.68,25.15,25.15,4562,0
+FMED.US,D,20240301,000000,25.15,25.3899,25.15,25.34,3258,0
+FMED.US,D,20240304,000000,25.25,25.33,25.2095,25.23,3394,0
+FMED.US,D,20240305,000000,25.15,25.15,24.9196,24.92,6011,0
+FMED.US,D,20240306,000000,25.09,25.18,25.0457,25.0457,3310,0
+FMED.US,D,20240307,000000,25.12,25.47,25.12,25.4183,6883,0
+FMED.US,D,20240308,000000,25.45,25.5191,25.3121,25.3121,3033,0
+FMED.US,D,20240311,000000,25.26,25.34,25.0099,25.0099,7290,0
+FMED.US,D,20240312,000000,25.05,25.13,25.05,25.1126,3526,0
+FMED.US,D,20240313,000000,25.05,25.15,24.98,24.98,3673,0
+FMED.US,D,20240314,000000,25.01,25.01,24.58,24.743,3031,0
+FMED.US,D,20240315,000000,24.73,24.76,24.66,24.73,3562,0
+FMED.US,D,20240318,000000,24.81,24.8594,24.63,24.73,6635,0
+FMED.US,D,20240319,000000,24.81,25.1,24.81,25.082,2266,0
+FMED.US,D,20240320,000000,25.05,25.05,24.9699,25.05,8319,0
+FMED.US,D,20240321,000000,25.13,25.27,25.1178,25.1178,4481,0
+FMED.US,D,20240322,000000,25.12,25.12,24.93,24.9993,2709,0
+FMED.US,D,20240325,000000,25.07,25.17,24.89,24.9253,4381,0
+FMED.US,D,20240326,000000,24.93,25.1344,24.93,25.0905,5509,0
+FMED.US,D,20240327,000000,25.28,25.44,25.09,25.4109,5144,0
+FMED.US,D,20240328,000000,25.49,25.63,25.47,25.52,5136,0
+FMED.US,D,20240401,000000,25.52,25.52,25.17,25.2932,5268,0
+FMED.US,D,20240402,000000,25,25,24.6,24.6374,4706,0
+FMED.US,D,20240403,000000,24.59,24.77,24.59,24.71,2640,0
+FMED.US,D,20240404,000000,24.88,24.93,24.41,24.4496,5547,0
+FMED.US,D,20240405,000000,24.45,24.7931,24.42,24.76,7009,0
+FMED.US,D,20240408,000000,24.8,24.94,24.7696,24.892,8329,0
+FMED.US,D,20240409,000000,25.0501,25.2045,25.0501,25.2045,1945,0
+FMED.US,D,20240410,000000,24.92,24.94,24.76,24.9082,3838,0
+FMED.US,D,20240411,000000,24.87,25,24.7417,24.81,6300,0
+FMED.US,D,20240412,000000,24.69,24.6901,24.301,24.38,5585,0
+FMED.US,D,20240415,000000,24.62,24.62,24,24.0613,9394,0
+FMED.US,D,20240416,000000,24.05,24.07,23.93,23.955,13031,0
+FMED.US,D,20240417,000000,23.9,23.99,23.8,23.81,4139,0
+FMED.US,D,20240418,000000,23.72,23.85,23.61,23.6255,5153,0
+FMED.US,D,20240419,000000,23.61,23.74,23.39,23.469,5950,0
+FMED.US,D,20240422,000000,23.66,23.7,23.54,23.614,2931,0
+FMED.US,D,20240423,000000,23.79,24.1715,23.79,24.1064,3666,0
+FMED.US,D,20240424,000000,24.15,24.24,23.9962,24.1023,2831,0
+FMED.US,D,20240425,000000,24.01,24.01,23.63,23.8256,5853,0
+FMED.US,D,20240426,000000,23.82,23.99,23.82,23.9476,7004,0
+FMED.US,D,20240429,000000,23.93,24.21,23.93,24.13,10231,0
+FMED.US,D,20240430,000000,23.98,24.01,23.8886,23.8886,8426,0
+FMED.US,D,20240501,000000,23.9066,24.3601,23.85,24.1229,2892,0
+FMED.US,D,20240502,000000,24.34,24.4,24.34,24.3873,3952,0
+FMED.US,D,20240503,000000,24.55,24.7,24.55,24.6,4525,0
+FMED.US,D,20240506,000000,24.67,24.6985,24.53,24.6753,5589,0
+FMED.US,D,20240507,000000,24.72,24.92,24.71,24.8756,4559,0
+FMED.US,D,20240508,000000,24.55,24.55,24.2301,24.25,3142,0
+FMED.US,D,20240509,000000,24.28,24.4775,24.2759,24.4775,18058,0
+FMED.US,D,20240510,000000,24.52,24.54,24.18,24.228,4913,0
+FMED.US,D,20240513,000000,24.3,24.3,24.0643,24.0643,3133,0
+FMED.US,D,20240514,000000,24.16,24.354,24.1457,24.2926,10035,0
+FMED.US,D,20240515,000000,24.35,24.71,24.35,24.64,1434,0
+FMED.US,D,20240516,000000,24.66,24.66,24.57,24.6303,2387,0
+FMED.US,D,20240517,000000,24.53,24.5496,24.42,24.5496,3676,0
+FMED.US,D,20240520,000000,24.52,24.62,24.51,24.54,6322,0
+FMED.US,D,20240521,000000,24.56,24.56,24.42,24.4448,4936,0
+FMED.US,D,20240522,000000,24.34,24.5297,24.34,24.41,7327,0
+FMED.US,D,20240523,000000,24.075,24.12,23.805,23.85,15732,0
+FMED.US,D,20240524,000000,23.93,24,23.93,23.94,2803,0
+FMED.US,D,20240528,000000,23.91,23.91,23.62,23.72,6719,0
+FMED.US,D,20240529,000000,23.52,23.52,23.415,23.52,4801,0
+FMED.US,D,20240530,000000,23.5,23.5743,23.45,23.45,2332,0
+FMED.US,D,20240531,000000,23.46,23.5207,23.46,23.5207,782,0
+FMED.US,D,20240603,000000,23.6,23.7399,23.6,23.6387,1687,0
+FMED.US,D,20240604,000000,23.6,23.67,23.58,23.6542,3159,0
+FMED.US,D,20240605,000000,23.66,24.025,23.66,24.025,4050,0
+FMED.US,D,20240606,000000,23.995,24.0504,23.93,24.0469,1842,0
+FMED.US,D,20240607,000000,23.9,24.0507,23.88,23.9515,2241,0
+FMED.US,D,20240610,000000,23.82,23.9148,23.73,23.9148,24373,0
+FMED.US,D,20240611,000000,23.81,23.91,23.73,23.8797,6121,0
+FMED.US,D,20240612,000000,24.1795,24.2,24.0799,24.1095,3974,0
+FMED.US,D,20240613,000000,24.04,24.04,23.885,23.9665,3175,0
+FMED.US,D,20240614,000000,23.84,23.85,23.6894,23.85,5236,0
+FMED.US,D,20240617,000000,23.7182,23.75,23.53,23.54,7843,0
+FMED.US,D,20240618,000000,23.56,23.58,23.43,23.432,8440,0
+FMED.US,D,20240620,000000,23.38,23.51,23.32,23.45,3026,0
+FMED.US,D,20240621,000000,23.44,23.809,23.44,23.74,3798,0
+FMED.US,D,20240624,000000,24.04,24.23,24.02,24.02,5867,0
+FMED.US,D,20240625,000000,24.02,24.12,23.97,24.01,43681,0
+FMED.US,D,20240626,000000,23.95,24.13,23.95,24.1163,4481,0
+FMED.US,D,20240627,000000,24.1,24.18,24.1,24.1504,2751,0
+FMED.US,D,20240628,000000,24.25,24.26,24.03,24.0625,3559,0
+FMED.US,D,20240701,000000,24.06,24.23,23.8,23.8752,6560,0
+FMED.US,D,20240702,000000,23.87,23.8799,23.7255,23.7955,5542,0
+FMED.US,D,20240703,000000,23.82,23.82,23.7032,23.7626,9372,0
+FMED.US,D,20240705,000000,23.73,23.9637,23.7068,23.96,5146,0
+FMED.US,D,20240708,000000,24.02,24.0701,24.01,24.01,6520,0
+FMED.US,D,20240709,000000,23.975,23.99,23.9601,23.9788,10730,0
+FMED.US,D,20240710,000000,24,24.1064,23.9516,24.1064,3912,0
+FMED.US,D,20240711,000000,24.545,24.63,24.545,24.6147,2455,0
+FMED.US,D,20240712,000000,24.73,24.91,24.73,24.83,7144,0
+FMED.US,D,20240715,000000,24.9,24.9,24.7012,24.7652,5568,0
+FMED.US,D,20240716,000000,24.91,25.37,24.91,25.335,7907,0
+FMED.US,D,20240717,000000,25.16,25.19,25.0101,25.0789,3219,0
+FMED.US,D,20240718,000000,25.01,25.25,24.39,24.48,5121,0
+FMED.US,D,20240719,000000,24.54,24.6388,24.54,24.6388,3001,0
+FMED.US,D,20240722,000000,24.74,24.94,24.685,24.94,3671,0
+FMED.US,D,20240723,000000,25.06,25.135,24.93,25.0259,2927,0
+FMED.US,D,20240724,000000,24.95,25.12,24.95,24.9666,4845,0
+FMED.US,D,20240725,000000,24.86,25.18,24.6748,24.6748,5531,0
+FMED.US,D,20240726,000000,24.67,24.67,24.5701,24.6,2062,0
+FMED.US,D,20240729,000000,24.65,24.6852,24.5501,24.6852,7242,0
+FMED.US,D,20240730,000000,24.911,24.911,24.61,24.7973,16741,0
+FMED.US,D,20240731,000000,24.76,24.868,24.6201,24.7,2314,0
+FMED.US,D,20240801,000000,24.87,25.0291,24.87,25.0291,1775,0
+FMED.US,D,20240802,000000,25.05,25.05,24.4,24.8267,2438,0
+FMED.US,D,20240805,000000,24.07,24.255,23.9501,24.18,5181,0
+FMED.US,D,20240806,000000,24.36,24.7,24.36,24.3803,5400,0
+FMED.US,D,20240807,000000,24.62,24.62,24.0934,24.0934,6220,0
+FMED.US,D,20240808,000000,24.4064,24.7216,24.4064,24.7216,4014,0
+FMED.US,D,20240809,000000,24.62,24.74,24.62,24.71,561,0
+FMED.US,D,20240812,000000,24.74,24.83,24.64,24.713,3001,0
+FMED.US,D,20240813,000000,24.71,25.1018,24.71,25.1018,9782,0
+FMED.US,D,20240814,000000,25.1,25.1,24.87,24.9265,16700,0
+FMED.US,D,20240815,000000,25.155,25.315,25.155,25.282,7265,0
+FMED.US,D,20240816,000000,25.295,25.323,25.295,25.323,1940,0
+FMED.US,D,20240819,000000,25.34,25.5939,25.34,25.5939,4961,0
+FMED.US,D,20240820,000000,25.58,25.58,25.45,25.49,2380,0
+FMED.US,D,20240821,000000,25.54,25.64,25.54,25.64,7730,0
+FMED.US,D,20240822,000000,25.7116,25.73,25.58,25.61,1531,0
+FMED.US,D,20240823,000000,25.65,25.84,25.65,25.8259,4442,0
+FMED.US,D,20240826,000000,25.87,25.8759,25.7231,25.7231,5315,0
+FMED.US,D,20240827,000000,25.7,25.8753,25.7,25.8753,739,0
+FMED.US,D,20240828,000000,25.86,25.86,25.8331,25.8331,1429,0
+FMED.US,D,20240829,000000,25.9617,26.14,25.9302,26.0375,3182,0
+FMED.US,D,20240830,000000,26.05,26.05,25.89,26.0189,1346,0
+FMED.US,D,20240903,000000,25.96,26.215,25.7838,25.7838,4350,0
+FMED.US,D,20240904,000000,25.67,25.915,25.67,25.91,2809,0
+FMED.US,D,20240905,000000,25.93,25.93,25.79,25.8236,3514,0
+FMED.US,D,20240906,000000,25.86,25.86,25.39,25.5397,5124,0
+FMED.US,D,20240909,000000,25.55,25.9,25.55,25.77,6065,0
+FMED.US,D,20240910,000000,25.745,25.97,25.6884,25.9019,28762,0
+FMED.US,D,20240911,000000,25.8,25.9499,25.8,25.9,5876,0
+FMED.US,D,20240912,000000,25.93,26.21,25.78,26.16,3051,0
+FMED.US,D,20240913,000000,26.26,26.28,26.22,26.2429,3631,0
+FMED.US,D,20240916,000000,26.4,26.47,26.3445,26.3794,7216,0
+FMED.US,D,20240917,000000,26.39,26.41,26.135,26.1628,2468,0
+FMED.US,D,20240918,000000,26.1101,26.54,26.1101,26.2469,1743,0
+FMED.US,D,20240919,000000,26.5299,26.68,26.5299,26.565,9124,0
+FMED.US,D,20240920,000000,26.405,26.44,26.325,26.36,3411,0
+FMED.US,D,20240923,000000,26.43,26.43,26.227,26.227,1414,0
+FMED.US,D,20240924,000000,26.25,26.25,26.07,26.1125,4150,0
+FMED.US,D,20240925,000000,25.98,25.98,25.85,25.905,7198,0
+FMED.US,D,20240926,000000,26.03,26.11,25.98,26.11,2352,0
+FMED.US,D,20240927,000000,26.16,26.28,26.1,26.1,2516,0
+FMED.US,D,20240930,000000,26.1,26.29,26.1,26.29,7741,0
+FMED.US,D,20241001,000000,26.28,26.28,26.08,26.15,3586,0
+FMED.US,D,20241002,000000,25.83,26.09,25.83,26.03,1696,0
+FMED.US,D,20241003,000000,25.795,25.8,25.67,25.71,1119,0
+FMED.US,D,20241004,000000,25.83,25.8802,25.6701,25.8359,15273,0
+FMED.US,D,20241007,000000,25.78,25.78,25.5081,25.5647,3554,0
+FMED.US,D,20241008,000000,25.6,25.8,25.6,25.7469,3032,0
+FMED.US,D,20241009,000000,25.7,25.8484,25.7,25.8484,3628,0
+FMED.US,D,20241010,000000,25.68,25.7657,25.67,25.7657,2524,0
+FMED.US,D,20241011,000000,25.905,26.15,25.905,26.12,7233,0
+FMED.US,D,20241014,000000,26.12,26.3,26.12,26.2958,3685,0
+FMED.US,D,20241015,000000,26.1259,26.14,25.99,26,1418,0
+FMED.US,D,20241016,000000,25.99,26.18,25.96,26.1,2289,0
+FMED.US,D,20241017,000000,26.24,26.24,26.04,26.06,1450,0
+FMED.US,D,20241018,000000,26.16,26.51,26.16,26.45,5023,0
+FMED.US,D,20241021,000000,26.41,26.41,26.14,26.1938,1512,0
+FMED.US,D,20241022,000000,26.1,26.1748,26.05,26.1748,6924,0
+FMED.US,D,20241023,000000,26.02,26.02,25.73,25.86,5894,0
+FMED.US,D,20241024,000000,26.04,26.045,25.87,25.87,27480,0
+FMED.US,D,20241025,000000,25.93,25.93,25.73,25.755,5817,0
+FMED.US,D,20241028,000000,25.91,26.12,25.91,25.9192,2415,0
+FMED.US,D,20241029,000000,25.82,25.9357,25.82,25.8434,4896,0
+FMED.US,D,20241030,000000,25.81,25.825,25.7,25.7,2712,0
+FMED.US,D,20241031,000000,25.5521,25.57,25.5101,25.53,1799,0
+FMED.US,D,20241101,000000,25.77,25.77,25.7499,25.75,3068,0
+FMED.US,D,20241104,000000,25.87,25.87,25.785,25.83,1054,0
+FMED.US,D,20241105,000000,25.83,26.0982,25.83,26.0798,2864,0
+FMED.US,D,20241106,000000,26.22,26.25,25.87,26.1,8787,0
+FMED.US,D,20241107,000000,26.18,26.32,26.18,26.2323,11166,0
+FMED.US,D,20241108,000000,26.22,26.43,26.22,26.3378,7195,0
+FMED.US,D,20241111,000000,26.46,26.63,26.46,26.5099,5625,0
+FMED.US,D,20241112,000000,26.47,26.47,26.18,26.185,3457,0
+FMED.US,D,20241113,000000,26.2,26.3418,26,26,2505,0
+FMED.US,D,20241114,000000,26,26,25.5,25.5,1741,0
+FMED.US,D,20241115,000000,25.24,25.24,24.67,24.67,5247,0
+FMED.US,D,20241118,000000,24.77,24.83,24.67,24.73,5853,0
+FMED.US,D,20241119,000000,24.53,24.9,24.53,24.84,5185,0
+FMED.US,D,20241120,000000,25.01,25.18,24.9862,25.18,3578,0
+FMED.US,D,20241121,000000,25.16,25.295,25.1101,25.24,3259,0
+FMED.US,D,20241122,000000,25.24,25.4441,25.24,25.4441,3295,0
+FMED.US,D,20241125,000000,25.59,25.96,25.59,25.9278,7553,0
+FMED.US,D,20241126,000000,26.01,26.01,25.77,26,5389,0
+FMED.US,D,20241127,000000,26.18,26.18,26.125,26.1758,2354,0
+FMED.US,D,20241129,000000,26.19,26.2855,26.19,26.2411,1956,0
+FMED.US,D,20241202,000000,26.24,26.28,26.22,26.2538,3552,0
+FMED.US,D,20241203,000000,26.2924,26.32,26.275,26.3,2192,0
+FMED.US,D,20241204,000000,26.505,26.6109,26.48,26.5775,3066,0
+FMED.US,D,20241205,000000,26.53,26.53,26.1,26.1195,2572,0
+FMED.US,D,20241206,000000,26.25,26.4899,26.23,26.31,5211,0
+FMED.US,D,20241209,000000,26.34,26.5,26.252,26.252,4517,0
+FMED.US,D,20241210,000000,26.26,26.34,26.2,26.2264,1797,0
+FMED.US,D,20241211,000000,26.23,26.3376,26.23,26.2346,5185,0
+FMED.US,D,20241212,000000,25.91,25.91,25.64,25.65,2475,0
+FMED.US,D,20241213,000000,25.6,25.6,25.48,25.5297,3838,0
+FMED.US,D,20241216,000000,25.5,25.776,25.5,25.63,6768,0
+FMED.US,D,20241217,000000,25.67,25.6775,25.5,25.59,4774,0
+FMED.US,D,20241218,000000,25.6,25.6,24.8264,24.8264,3607,0
+FMED.US,D,20241219,000000,24.78,24.8799,24.6101,24.7707,3701,0
+FMED.US,D,20241220,000000,24.66,25.19,24.66,25.0301,6359,0
+FMED.US,D,20241223,000000,24.7589,25.0699,24.7589,25.0699,4692,0
+FMED.US,D,20241224,000000,24.96,25.1594,24.935,25.1594,1459,0
+FMED.US,D,20241226,000000,24.99,25.2344,24.99,25.2344,1897,0
+FMED.US,D,20241227,000000,25.0403,25.05,24.95,25.04,1502,0
+FMED.US,D,20241230,000000,24.8,24.85,24.5601,24.7447,39929,0
+FMED.US,D,20241231,000000,24.81,24.84,24.58,24.6605,5171,0
+FMED.US,D,20250102,000000,24.95,25.01,24.6899,24.762,2732,0
+FMED.US,D,20250103,000000,24.82,25.2673,24.82,25.2,3351,0
+FMED.US,D,20250106,000000,25.34,25.48,25.33,25.3414,2863,0
+FMED.US,D,20250107,000000,25.48,25.5544,25.35,25.4013,5863,0
+FMED.US,D,20250108,000000,25.54,25.65,25.5,25.5666,5715,0
+FMED.US,D,20250110,000000,25.22,25.24,25.1395,25.232,6101,0
+FMED.US,D,20250113,000000,24.95,25.24,24.89,25.24,10986,0
+FMED.US,D,20250114,000000,25.26,25.27,24.92,24.975,7165,0
+FMED.US,D,20250115,000000,25.38,25.39,25.27,25.3144,13342,0
+FMED.US,D,20250116,000000,25.32,25.4,25.3199,25.3867,1892,0
+FMED.US,D,20250117,000000,25.45,25.46,25.3197,25.3197,4382,0
+FMED.US,D,20250121,000000,25.53,25.954,25.53,25.954,2095,0
+FMED.US,D,20250122,000000,26.0618,26.16,26.0507,26.0716,5448,0
+FMED.US,D,20250123,000000,26.03,26.2188,25.9,26.2188,1586,0
+FMED.US,D,20250124,000000,26.16,26.385,26.16,26.269,5514,0
+FMED.US,D,20250127,000000,26.11,26.41,26.11,26.21,4402,0
+FMED.US,D,20250128,000000,26.29,26.51,26.16,26.4277,10087,0
+FMED.US,D,20250129,000000,26.43,26.43,26.098,26.2355,17126,0
+FMED.US,D,20250130,000000,26.38,26.79,26.38,26.6065,9953,0
+FMED.US,D,20250131,000000,26.61,26.7,26.28,26.3098,3708,0
+FMED.US,D,20250203,000000,25.82,26.3101,25.82,26.07,5282,0
+FMED.US,D,20250204,000000,26.12,26.23,26.07,26.2141,8284,0
+FMED.US,D,20250205,000000,26.5152,26.59,26.5152,26.5691,3986,0
+FMED.US,D,20250206,000000,26.43,26.43,26.2199,26.2581,3996,0
+FMED.US,D,20250207,000000,26.488,26.488,26.1,26.1,4941,0
+FMED.US,D,20250210,000000,26.13,26.13,26.0066,26.035,4507,0
+FMED.US,D,20250211,000000,25.83,25.83,25.7,25.76,3483,0
+FMED.US,D,20250212,000000,25.6,25.9182,25.6,25.8864,6558,0
+FMED.US,D,20250213,000000,25.9,25.9505,25.7801,25.9505,1761,0
+FMED.US,D,20250214,000000,25.98,26.0059,25.9375,25.9375,1319,0
+FMED.US,D,20250218,000000,25.93,26.1064,25.8301,25.91,10090,0
+FMED.US,D,20250219,000000,26.09,26.139,26.0817,26.1228,5800,0
+FMED.US,D,20250220,000000,26.14,26.15,26.03,26.1003,2936,0
+FMED.US,D,20250221,000000,25.96,26.03,25.69,25.69,5148,0
+FMED.US,D,20250224,000000,25.675,25.888,25.64,25.6701,7623,0
+FMED.US,D,20250225,000000,25.69,25.69,25.1744,25.3418,4559,0
+FMED.US,D,20250226,000000,25.42,25.73,25.41,25.4606,2192,0
+FMED.US,D,20250227,000000,25.495,25.495,24.9872,24.9872,6042,0
+FMED.US,D,20250228,000000,24.89,25.1674,24.89,25.1674,3974,0
+FMED.US,D,20250303,000000,25.17,25.17,24.7567,24.79,4082,0
+FMED.US,D,20250304,000000,24.63,24.9092,24.39,24.73,6503,0
+FMED.US,D,20250305,000000,24.82,25.1631,24.82,25.1631,11524,0
+FMED.US,D,20250306,000000,24.96,25.073,24.655,24.6839,6005,0
+FMED.US,D,20250307,000000,24.51,24.5235,24.07,24.444,6859,0
+FMED.US,D,20250310,000000,23.95,23.987,23.36,23.44,8180,0
+FMED.US,D,20250311,000000,23.46,23.8,23.41,23.739,4477,0
+FMED.US,D,20250312,000000,24.1,24.11,23.88,23.943,2487,0
+FMED.US,D,20250313,000000,23.6,23.6799,23.5,23.5953,2038,0
+FMED.US,D,20250314,000000,23.98,24.0662,23.9394,24.0252,9239,0
+FMED.US,D,20250317,000000,24.02,24.54,24.02,24.42,3972,0
+FMED.US,D,20250318,000000,24.2436,24.3,24.18,24.3,3185,0
+FMED.US,D,20250319,000000,24.3603,24.58,24.35,24.5756,1079,0
+FMED.US,D,20250320,000000,24.52,24.72,24.44,24.4503,4611,0
+FMED.US,D,20250321,000000,24.29,24.59,24.29,24.5624,2254,0
+FMED.US,D,20250324,000000,24.92,24.945,24.87,24.945,6894,0
+FMED.US,D,20250325,000000,24.986,24.986,24.6565,24.6565,960,0
+FMED.US,D,20250326,000000,24.239,24.239,24.12,24.15,2260,0
+FMED.US,D,20250327,000000,24.2728,24.2728,24.17,24.2197,1888,0
+FMED.US,D,20250328,000000,24.07,24.07,23.77,23.8869,1752,0
+FMED.US,D,20250331,000000,23.32,23.61,23.2,23.61,3553,0
+FMED.US,D,20250401,000000,23.39,23.6036,23.0742,23.1526,5360,0
+FMED.US,D,20250402,000000,23.08,23.584,23.0799,23.5673,6293,0
+FMED.US,D,20250403,000000,22.98,23.0925,22.925,22.95,2198,0
+FMED.US,D,20250404,000000,22.09,22.29,21.63,21.66,8229,0
+FMED.US,D,20250407,000000,20.69,22,20.69,21.59,14549,0
+FMED.US,D,20250408,000000,21.7472,21.7472,21.37,21.43,3023,0
+FMED.US,D,20250409,000000,21.33,22.92,21.0415,22.85,5587,0
+FMED.US,D,20250410,000000,22.28,22.41,22.04,22.15,3156,0
+FMED.US,D,20250411,000000,22.03,22.75,22.03,22.74,10353,0
+FMED.US,D,20250414,000000,22.91,23.0245,22.8002,23.0245,1761,0
+FMED.US,D,20250415,000000,23.085,23.135,22.83,22.9735,2776,0
+FMED.US,D,20250416,000000,22.9,22.9,22.695,22.86,4091,0
+FMED.US,D,20250417,000000,22.41,22.4999,22.27,22.44,7981,0
+FMED.US,D,20250421,000000,22.15,22.26,22,22.1424,4004,0
+FMED.US,D,20250422,000000,22.59,22.5911,22.59,22.5911,429,0
+FMED.US,D,20250423,000000,23.52,23.53,23.0224,23.0224,1679,0
+FMED.US,D,20250424,000000,23.1,23.56,23.1,23.56,6123,0
+FMED.US,D,20250425,000000,23.35,23.6499,23.35,23.591,3381,0
+FMED.US,D,20250428,000000,23.73,23.73,23.45,23.6439,2898,0
+FMED.US,D,20250429,000000,23.65,23.8184,23.63,23.63,3545,0
+FMED.US,D,20250430,000000,23.84,23.925,23.8399,23.925,1303,0
+FMED.US,D,20250501,000000,23.74,23.9,23.65,23.65,2737,0
+FMED.US,D,20250502,000000,24.28,24.32,24.193,24.31,1731,0
+FMED.US,D,20250505,000000,24.09,24.24,24.011,24.17,936,0
+FMED.US,D,20250506,000000,23.99,23.99,23.63,23.6329,2204,0
+FMED.US,D,20250507,000000,23.55,23.55,23.24,23.29,5165,0
+FMED.US,D,20250508,000000,23.37,23.48,23.22,23.41,1491,0
+FMED.US,D,20250509,000000,23.46,23.46,23.215,23.215,4187,0
+FMED.US,D,20250512,000000,23.7,23.84,23.59,23.84,8346,0
+FMED.US,D,20250513,000000,23.41,23.4499,23.26,23.26,13776,0
+FMED.US,D,20250514,000000,23.34,23.34,23.04,23.12,53046,0
+FMED.US,D,20250515,000000,22.9,23.15,22.8399,23.12,1062,0
+FMED.US,D,20250516,000000,23.26,23.4666,23.26,23.4666,1353,0
+FMED.US,D,20250519,000000,23.31,23.63,23.27,23.58,2953,0
+FMED.US,D,20250520,000000,23.63,23.8308,23.51,23.8151,5088,0
+FMED.US,D,20250521,000000,23.6,23.6,23.15,23.15,4573,0
+FMED.US,D,20250522,000000,23.12,23.1325,23.07,23.0808,2288,0
+FMED.US,D,20250523,000000,22.92,23.0439,22.92,23.0439,2742,0
+FMED.US,D,20250527,000000,23.35,23.35,23.24,23.2897,2973,0
+FMED.US,D,20250528,000000,23.1575,23.173,23.08,23.0991,777,0
+FMED.US,D,20250529,000000,23.35,23.43,23.25,23.3992,1851,0
+FMED.US,D,20250530,000000,23.285,23.4,23.2476,23.3922,97465,0
+FMED.US,D,20250602,000000,23.35,23.5435,23.24,23.48,5295,0
+FMED.US,D,20250603,000000,23.51,23.695,23.45,23.675,3740,0
+FMED.US,D,20250604,000000,23.7416,23.8492,23.735,23.735,3824,0
+FMED.US,D,20250605,000000,23.75,23.9688,23.61,23.8019,2984,0
+FMED.US,D,20250606,000000,24.06,24.1624,24.05,24.15,5643,0
+FMED.US,D,20250609,000000,24.11,24.11,23.87,24.02,2366,0
+FMED.US,D,20250610,000000,24.23,24.2601,24.215,24.215,1839,0
+FMED.US,D,20250611,000000,24.2708,24.2899,24.0967,24.0967,6054,0
+FMED.US,D,20250612,000000,24.03,24.06,23.92,23.92,1311,0
+FMED.US,D,20250613,000000,23.7576,23.783,23.74,23.74,2571,0
+FMED.US,D,20250616,000000,23.857,23.87,23.68,23.84,32588,0
+FMED.US,D,20250617,000000,23.53,23.53,23.335,23.37,8178,0
+FMED.US,D,20250618,000000,23.27,23.48,23.22,23.337,12971,0
+FMED.US,D,20250620,000000,23.52,23.52,23.221,23.28,2878,0
+FMED.US,D,20250623,000000,23.22,23.365,23.03,23.36,3354,0
+FMED.US,D,20250624,000000,23.455,23.94,23.455,23.94,2567,0
+FMED.US,D,20250625,000000,23.73,23.8076,23.67,23.7601,6748,0
+FMED.US,D,20250626,000000,23.82,23.8906,23.8,23.8906,1855,0
+FMED.US,D,20250627,000000,23.89,24.1095,23.84,23.91,3081,0
+FMED.US,D,20250630,000000,24.145,24.15,23.927,23.95,4556,0
+FMED.US,D,20250701,000000,23.91,24.07,23.91,23.9424,1951,0
+FMED.US,D,20250702,000000,23.89,23.984,23.82,23.9,1761,0
+FMED.US,D,20250703,000000,24.04,24.04,23.9146,24.02,5016,0
+FMED.US,D,20250707,000000,23.84,23.89,23.61,23.62,5552,0
+FMED.US,D,20250708,000000,23.7,23.8841,23.7,23.84,1276,0
+FMED.US,D,20250709,000000,23.9169,24.02,23.8801,24.02,954,0
+FMED.US,D,20250710,000000,24.04,24.2831,24.03,24.1827,13922,0
+FMED.US,D,20250711,000000,24.12,24.12,23.8001,23.8001,2400,0
+FMED.US,D,20250714,000000,23.75,24.04,23.75,23.9863,3500,0
+FMED.US,D,20250715,000000,24.07,24.07,23.6,23.6,3763,0
+FMED.US,D,20250716,000000,23.75,23.805,23.58,23.805,10721,0
+FMED.US,D,20250717,000000,23.9335,23.965,23.88,23.9036,8098,0
+FMED.US,D,20250718,000000,24.02,24.02,23.5761,23.5761,6333,0
+FMED.US,D,20250721,000000,23.61,23.7,23.485,23.485,3462,0
+FMED.US,D,20250722,000000,23.69,23.73,23.61,23.715,2921,0
+FMED.US,D,20250723,000000,24.08,24.2205,24.08,24.215,944,0
+FMED.US,D,20250724,000000,24.33,24.33,24.0928,24.0928,1749,0
+FMED.US,D,20250725,000000,24.21,24.21,24.02,24.1544,3875,0
+FMED.US,D,20250728,000000,24.18,24.24,24.05,24.05,3734,0
+FMED.US,D,20250729,000000,24.09,24.09,23.86,23.915,2208,0
+FMED.US,D,20250730,000000,24.1,24.19,23.9688,23.9688,5453,0
+FMED.US,D,20250731,000000,23.92,24.135,23.671,23.671,3208,0
+FMED.US,D,20250801,000000,23.41,23.62,23.35,23.5688,3590,0
+FMED.US,D,20250804,000000,23.68,23.845,23.6433,23.845,4765,0
+FMED.US,D,20250805,000000,23.53,23.55,23.42,23.525,7591,0
+FMED.US,D,20250806,000000,23.52,23.52,22.97,23.1265,5399,0
+FMED.US,D,20250807,000000,23.22,23.22,22.8015,22.9707,8099,0
+FMED.US,D,20250808,000000,23.11,23.22,23.0458,23.155,4635,0
+FMED.US,D,20250811,000000,23.15,23.1701,23.056,23.056,2474,0
+FMED.US,D,20250812,000000,23.19,23.4151,23.19,23.4151,1838,0
+FMED.US,D,20250813,000000,23.48,23.9825,23.48,23.9785,4112,0
+FMED.US,D,20250814,000000,23.83,24.045,23.7599,24.045,3885,0
+FMED.US,D,20250815,000000,24.11,24.2649,24.11,24.2605,3232,0
+FMED.US,D,20250818,000000,24.21,24.43,24.21,24.3076,2203,0
+FMED.US,D,20250819,000000,24.28,24.3201,24.15,24.165,3988,0
+FMED.US,D,20250820,000000,24.17,24.2684,24.11,24.2684,2848,0
+FMED.US,D,20250821,000000,24.22,24.42,24.22,24.285,4425,0
+FMED.US,D,20250822,000000,24.4,24.82,24.4,24.733,6256,0
+FMED.US,D,20250825,000000,24.78,24.78,24.2943,24.2943,3772,0
+FMED.US,D,20250826,000000,24.33,24.52,24.33,24.505,2440,0
+FMED.US,D,20250827,000000,24.55,24.64,24.5,24.5975,2567,0
+FMED.US,D,20250828,000000,24.5161,24.55,24.477,24.5222,1959,0
+FMED.US,D,20250829,000000,24.5,24.55,24.413,24.5059,6575,0
+FMED.US,D,20250902,000000,24.24,24.59,24.23,24.5534,5291,0
+FMED.US,D,20250903,000000,24.49,24.7349,24.45,24.5569,3833,0
+FMED.US,D,20250904,000000,24.58,24.7312,24.557,24.7312,4525,0
+FMED.US,D,20250905,000000,24.73,25.0194,24.73,25.0194,4432,0
+FMED.US,D,20250908,000000,25.14,25.1434,25.02,25.1434,3642,0
+FMED.US,D,20250909,000000,25.037,25.1967,25.03,25.1967,4242,0
+FMED.US,D,20250910,000000,24.883,24.883,24.58,24.6522,4677,0
+FMED.US,D,20250911,000000,24.64,24.885,24.64,24.885,1484,0
+FMED.US,D,20250912,000000,24.86,24.86,24.5847,24.5847,1865,0
+FMED.US,D,20250915,000000,24.65,24.65,24.3852,24.3852,5163,0
+FMED.US,D,20250916,000000,24.4201,24.47,24.42,24.42,4857,0
+FMED.US,D,20250917,000000,24.471,24.49,24.2436,24.2436,3880,0
+FMED.US,D,20250918,000000,24.4,24.6673,24.4,24.6673,5021,0
+FMED.US,D,20250919,000000,24.51,24.53,24.3725,24.3725,3777,0
+FMED.US,D,20250922,000000,24.27,24.639,24.27,24.6286,3704,0
+FMED.US,D,20250923,000000,24.54,24.62,24.4363,24.4363,2666,0
+FMED.US,D,20250924,000000,24.5,24.54,24.415,24.415,1976,0
+FMED.US,D,20250925,000000,24.07,24.1638,24.04,24.1638,859,0
+FMED.US,D,20250926,000000,24.21,24.565,24.21,24.565,4977,0
+FMED.US,D,20250929,000000,24.69,24.7,24.6379,24.6379,2202,0
+FMED.US,D,20250930,000000,24.78,24.945,24.78,24.945,760,0
+FMED.US,D,20251001,000000,24.99,25.32,24.96,25.145,3485,0
+FMED.US,D,20251002,000000,25.28,25.355,25.1582,25.355,2027,0
+FMED.US,D,20251003,000000,25.5,25.73,25.5,25.715,1828,0
+FMED.US,D,20251006,000000,25.93,25.93,25.7501,25.775,2184,0
+FMED.US,D,20251007,000000,25.75,25.771,25.6,25.6781,4113,0
+FMED.US,D,20251008,000000,25.8,26.055,25.8,25.945,13384,0
+FMED.US,D,20251009,000000,25.91,26.05,25.91,25.955,9923,0
+FMED.US,D,20251010,000000,25.97,25.97,25.46,25.47,4977,0
+FMED.US,D,20251013,000000,25.52,25.7436,25.52,25.6568,3829,0
+FMED.US,D,20251014,000000,25.38,25.9,25.38,25.7656,3987,0
+FMED.US,D,20251015,000000,25.93,26.15,25.93,26.0358,5843,0
+FMED.US,D,20251016,000000,26.113,26.2059,25.92,26.0427,8707,0
+FMED.US,D,20251017,000000,26.0936,26.128,25.96,26.07,4623,0
+FMED.US,D,20251020,000000,26.29,26.549,26.29,26.52,3728,0
+FMED.US,D,20251021,000000,26.4875,26.6,26.4875,26.5132,6668,0
+FMED.US,D,20251022,000000,26.61,26.671,26.3088,26.3709,2438,0
+FMED.US,D,20251023,000000,26.38,26.463,26.38,26.445,1559,0
+FMED.US,D,20251024,000000,26.58,26.58,26.4618,26.4618,11770,0
+FMED.US,D,20251027,000000,26.6,26.79,26.57,26.7637,6407,0
+FMED.US,D,20251028,000000,26.71,26.71,26.5301,26.565,3847,0
+FMED.US,D,20251029,000000,26.52,26.615,26.351,26.3573,4883,0
+FMED.US,D,20251030,000000,26.36,26.53,26.265,26.265,4986,0
+FMED.US,D,20251031,000000,26.215,26.25,26.08,26.2176,4653,0
+FMED.US,D,20251103,000000,26.22,26.22,25.6301,26.0133,7223,0
+FMED.US,D,20251104,000000,25.9,26.171,25.9,26.0079,2937,0
+FMED.US,D,20251105,000000,25.94,25.9475,25.69,25.8754,2754,0
+FMED.US,D,20251106,000000,25.84,26.05,25.84,25.955,1982,0
+FMED.US,D,20251107,000000,25.6135,25.6135,25.5,25.505,4080,0
+FMED.US,D,20251110,000000,26.44,26.62,26.35,26.62,6793,0
+FMED.US,D,20251111,000000,26.62,27.12,26.62,27.12,8617,0
+FMED.US,D,20251112,000000,27.25,27.41,27.18,27.3212,4252,0
+FMED.US,D,20251113,000000,27.17,27.26,26.9567,26.9567,11938,0
+FMED.US,D,20251114,000000,26.82,27.403,26.82,27.13,8744,0
+FMED.US,D,20251117,000000,27.03,27.223,26.9776,26.9776,1947,0
+FMED.US,D,20251118,000000,26.85,27.14,26.785,27.0521,6714,0
+FMED.US,D,20251119,000000,27.12,27.42,26.9099,27.38,21529,0
+FMED.US,D,20251120,000000,27.88,27.933,27.241,27.241,8626,0
+FMED.US,D,20251121,000000,27.25,27.89,27.25,27.7619,5028,0
+FMED.US,D,20251124,000000,27.87,28.2405,27.87,28.2405,18486,0
+FMED.US,D,20251125,000000,28.47,28.6896,28.38,28.6896,7870,0
+FMED.US,D,20251126,000000,28.7,28.8,28.69,28.725,9138,0
+FMED.US,D,20251128,000000,28.709,29.0725,28.6955,28.8351,15624,0
+FMED.US,D,20251201,000000,28.64,28.65,28.27,28.3682,12234,0
+FMED.US,D,20251202,000000,28.39,28.39,28.0801,28.085,3427,0
+FMED.US,D,20251203,000000,28.09,28.46,28.09,28.43,5837,0
+FMED.US,D,20251204,000000,28.41,28.54,28.36,28.535,11502,0
+FMED.US,D,20251205,000000,28.545,28.58,28.3499,28.3499,9260,0
+FMED.US,D,20251208,000000,28.59,28.59,28.3,28.3462,5395,0
+FMED.US,D,20251209,000000,28.27,28.27,27.73,27.76,5910,0
+FMED.US,D,20251210,000000,27.86,28,27.77,27.995,3639,0
+FMED.US,D,20251211,000000,27.62,27.88,27.62,27.7606,19311,0
+FMED.US,D,20251212,000000,27.71,27.8,27.554,27.6853,5267,0
+FMED.US,D,20251215,000000,27.81,27.81,27.4606,27.4606,4081,0
+FMED.US,D,20251216,000000,27.4,27.423,27.16,27.28,10636,0
+FMED.US,D,20251217,000000,27.37,27.453,27.086,27.086,2042,0
+FMED.US,D,20251218,000000,27.17,27.17,26.93,26.93,4041,0
+FMED.US,D,20251219,000000,27.11,27.3273,27.11,27.23,2934,0
+FMED.US,D,20251222,000000,27.4394,27.71,27.4394,27.6613,2868,0
+FMED.US,D,20251223,000000,27.55,27.5799,27.482,27.505,918,0
+FMED.US,D,20251224,000000,27.565,27.6101,27.565,27.6082,1172,0
+FMED.US,D,20251226,000000,27.63,27.63,27.43,27.46,3658,0
+FMED.US,D,20251229,000000,27.39,27.4036,27.18,27.265,2061,0
+FMED.US,D,20251230,000000,27.24,27.255,27.05,27.12,2516,0
+FMED.US,D,20251231,000000,27.09,27.15,27.05,27.05,8470,0
+FMED.US,D,20260102,000000,27.15,27.15,26.79,26.8881,6113,0
+FMED.US,D,20260105,000000,26.84,26.93,26.64,26.93,28953,0
+FMED.US,D,20260106,000000,27.05,27.599,27.05,27.57,8232,0
+FMED.US,D,20260107,000000,27.876,28.1,27.876,28.015,14908,0
+FMED.US,D,20260108,000000,28,28,27.59,27.72,8021,0
+FMED.US,D,20260109,000000,27.81,27.955,27.78,27.7891,3273,0
+FMED.US,D,20260112,000000,27.77,27.77,27.177,27.45,8815,0
+FMED.US,D,20260113,000000,27.54,27.54,27.15,27.2526,7977,0
+FMED.US,D,20260114,000000,27.31,27.54,27.23,27.53,10775,0
+FMED.US,D,20260115,000000,27.43,27.63,27.36,27.5225,7475,0
+FMED.US,D,20260116,000000,27.6875,27.6875,27.47,27.47,3952,0
+FMED.US,D,20260120,000000,27.03,27.6,26.9285,27.5781,6205,0
+FMED.US,D,20260121,000000,27.67,27.97,27.6,27.945,12991,0
+FMED.US,D,20260122,000000,28.05,28.35,28.0395,28.1647,12033,0
+FMED.US,D,20260123,000000,27.96,28.04,27.62,27.695,7241,0
+FMED.US,D,20260126,000000,27.72,27.86,27.59,27.7823,4042,0
+FMED.US,D,20260127,000000,27.79,27.81,27.56,27.6254,5286,0
+FMED.US,D,20260128,000000,27.57,27.57,27.155,27.155,10714,0
+FMED.US,D,20260129,000000,26.98,27.0584,26.81,26.975,5990,0
+FMED.US,D,20260130,000000,26.84,27.04,26.57,26.6738,3796,0
+FMED.US,D,20260202,000000,26.61,26.9,26.61,26.8671,4007,0
+FMED.US,D,20260203,000000,26.91,26.91,26.395,26.6069,2073,0
+FMED.US,D,20260204,000000,26.6,26.6,25.971,26.1169,4942,0
+FMED.US,D,20260205,000000,25.99,26.255,25.371,25.39,6468,0
+FMED.US,D,20260206,000000,25.52,25.78,25.52,25.78,4185,0
+FMED.US,D,20260209,000000,25.8,25.87,25.562,25.78,5967,0
+FMED.US,D,20260210,000000,25.85,26.1,25.85,25.885,4866,0
+FMED.US,D,20260211,000000,25.75,25.75,25.25,25.635,8578,0
+FMED.US,D,20260212,000000,25.75,25.75,25.11,25.2088,21530,0
+FMED.US,D,20260213,000000,25.67,25.67,25.2,25.2,2698,0
+FMED.US,D,20260217,000000,25.36,25.98,25.36,25.8102,5331,0
+FMED.US,D,20260218,000000,25.92,26.15,25.92,26.12,5266,0
diff --git a/daily/us/nasdaq etfs/fnk.us.txt b/daily/us/nasdaq etfs/fnk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d450ed3bb84070892e005f3c1c02394caf208d4f
--- /dev/null
+++ b/daily/us/nasdaq etfs/fnk.us.txt	
@@ -0,0 +1,3667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNK.US,D,20110503,000000,17.6872,17.6872,17.6614,17.6614,38419.428811623,0
+FNK.US,D,20110504,000000,17.5642,17.6356,17.5642,17.6356,1648.0156917569,0
+FNK.US,D,20110509,000000,17.7398,17.7576,17.7398,17.7576,629.97541733825,0
+FNK.US,D,20110510,000000,17.9193,17.9193,17.9104,17.9104,444.51065447387,0
+FNK.US,D,20110511,000000,17.7209,17.7209,17.6783,17.6783,1743.7719551923,0
+FNK.US,D,20110512,000000,17.9293,17.9293,17.9293,17.9293,335.65090235782,0
+FNK.US,D,20110516,000000,17.6783,17.6783,17.6783,17.6783,277.18918362883,0
+FNK.US,D,20110517,000000,17.4372,17.4372,17.4372,17.4372,11612.714853046,0
+FNK.US,D,20110518,000000,17.4987,17.5562,17.4987,17.5562,1069.4462684734,0
+FNK.US,D,20110519,000000,17.6108,17.712,17.6108,17.712,1189.3935879346,0
+FNK.US,D,20110520,000000,17.7904,17.7904,17.582,17.582,1243.8234639926,0
+FNK.US,D,20110523,000000,17.4273,17.4273,17.3946,17.3946,523.13158655768,0
+FNK.US,D,20110524,000000,17.3608,17.3608,17.2318,17.2318,2808.178420327,0
+FNK.US,D,20110526,000000,17.4461,17.4461,17.4461,17.4461,432.41512646097,0
+FNK.US,D,20110527,000000,17.5642,17.6108,17.5642,17.6108,833.58347222197,0
+FNK.US,D,20110531,000000,17.7576,17.7576,17.6971,17.7209,37093.960533543,0
+FNK.US,D,20110601,000000,17.7299,17.7299,17.3876,17.3876,2181.2268849919,0
+FNK.US,D,20110603,000000,16.9342,17.2567,16.9342,17.0939,9517.1646248123,0
+FNK.US,D,20110607,000000,17.0225,17.0225,16.9342,16.9342,462.65394649321,0
+FNK.US,D,20110608,000000,16.9243,16.9243,16.8241,16.8509,2094.5422675662,0
+FNK.US,D,20110609,000000,16.9342,16.9342,16.9342,16.9342,1003.9288250702,0
+FNK.US,D,20110613,000000,16.6375,16.6375,16.6375,16.6375,108.85975211605,0
+FNK.US,D,20110615,000000,16.8925,16.8925,16.8925,16.8925,108.85975211605,0
+FNK.US,D,20110616,000000,16.8597,16.963,16.6991,16.6991,4832.1634411513,0
+FNK.US,D,20110617,000000,16.9987,16.9987,16.7993,16.7993,4860.386339848,0
+FNK.US,D,20110620,000000,16.9005,16.9005,16.9005,16.9005,294.32451498043,0
+FNK.US,D,20110621,000000,16.8082,17.1436,16.8082,17.1197,73740.38653061,0
+FNK.US,D,20110622,000000,17.0761,17.1514,17.0761,17.0939,64827.998306442,0
+FNK.US,D,20110623,000000,16.7636,17.0155,16.7636,16.9818,7533.4980306977,0
+FNK.US,D,20110624,000000,16.8925,16.8925,16.8925,16.8925,4762.6141550771,0
+FNK.US,D,20110627,000000,16.9342,16.9342,16.8509,16.8865,910.1884829703,0
+FNK.US,D,20110629,000000,17.2567,17.3072,17.2567,17.2825,8070.7410666037,0
+FNK.US,D,20110630,000000,17.4253,17.4253,17.4094,17.4094,549.33856391895,0
+FNK.US,D,20110701,000000,17.582,17.6108,17.582,17.6108,1697.4057644762,0
+FNK.US,D,20110705,000000,17.6356,17.6356,17.6356,17.6356,1164.1945712411,0
+FNK.US,D,20110706,000000,17.7398,17.7398,17.7299,17.7299,404.19222776422,0
+FNK.US,D,20110707,000000,17.9193,17.9193,17.9015,17.9193,1046.2631731154,0
+FNK.US,D,20110708,000000,17.7398,17.7398,17.712,17.712,698.51674274465,0
+FNK.US,D,20110712,000000,17.4719,17.4719,17.4719,17.4719,1164.1945712411,0
+FNK.US,D,20110713,000000,17.582,17.582,17.4809,17.4809,982.76165104766,0
+FNK.US,D,20110714,000000,17.3946,17.3946,17.3946,17.3946,941.43526367027,0
+FNK.US,D,20110718,000000,17.0155,17.1356,16.8865,16.9718,6147.5521125535,0
+FNK.US,D,20110720,000000,17.2903,17.2903,17.2903,17.2903,333.63498102233,0
+FNK.US,D,20110722,000000,17.4907,17.4907,17.4907,17.4907,530.18731123187,0
+FNK.US,D,20110725,000000,17.4273,17.4273,17.4114,17.4183,6440.8686668662,0
+FNK.US,D,20110726,000000,17.3072,17.3072,17.2755,17.2755,329.60313835137,0
+FNK.US,D,20110727,000000,16.7894,16.7894,16.7894,16.7894,582.60126595441,0
+FNK.US,D,20110801,000000,16.4233,16.4847,16.3786,16.4332,30427.308677104,0
+FNK.US,D,20110802,000000,16.3618,16.3618,16.1386,16.1386,2069.3432508727,0
+FNK.US,D,20110803,000000,15.7844,15.7844,15.7844,15.7844,120.95528012894,0
+FNK.US,D,20110804,000000,15.1127,15.1127,15.1127,15.1127,108.85975211605,0
+FNK.US,D,20110805,000000,14.8795,15.0006,14.5859,15.0006,16691.828657794,0
+FNK.US,D,20110808,000000,14.3904,14.3904,13.95,14.071,8159.441605365,0
+FNK.US,D,20110809,000000,14.1296,14.1652,14.1296,14.1394,1852.6317073083,0
+FNK.US,D,20110810,000000,14.1047,14.3904,14.0194,14.0541,11292.183360704,0
+FNK.US,D,20110811,000000,14.2853,14.5948,14.2853,14.5948,1900.0058586921,0
+FNK.US,D,20110812,000000,14.7406,14.7406,14.6117,14.6117,582.60126595441,0
+FNK.US,D,20110815,000000,14.8537,15.0541,14.8537,15.0541,3278.8960521621,0
+FNK.US,D,20110816,000000,14.9044,14.9232,14.8795,14.8795,1278.0941266958,0
+FNK.US,D,20110817,000000,15.1524,15.1524,14.8031,14.8795,5695.9857334055,0
+FNK.US,D,20110822,000000,13.9242,13.9242,13.8706,13.8805,5053.9147880543,0
+FNK.US,D,20110824,000000,14.5432,14.5432,14.5006,14.5006,4367.4935733226,0
+FNK.US,D,20110826,000000,14.4916,14.4916,14.4916,14.4916,417.29571644485,0
+FNK.US,D,20110829,000000,15.0006,15.0105,15.0006,15.0006,5527.6563018927,0
+FNK.US,D,20110830,000000,15.2119,15.2119,15.2119,15.2119,647.11074868985,0
+FNK.US,D,20110831,000000,15.5254,15.5254,15.3091,15.4232,3970.3570702326,0
+FNK.US,D,20110901,000000,15.3528,15.4817,15.1524,15.1524,1038.1994877734,0
+FNK.US,D,20110906,000000,14.1652,14.1722,14.1652,14.1652,4100.3839963712,0
+FNK.US,D,20110907,000000,14.7605,14.9232,14.7605,14.9232,234.8548355837,0
+FNK.US,D,20110912,000000,14.191,14.191,14.191,14.191,108.85975211605,0
+FNK.US,D,20110915,000000,15.1434,15.1891,15.1434,15.1891,373.95340773198,0
+FNK.US,D,20110916,000000,15.205,15.205,15.205,15.205,1378.89019347,0
+FNK.US,D,20110921,000000,14.5164,14.6018,14.3636,14.4073,15184.927459521,0
+FNK.US,D,20110922,000000,13.7853,13.7853,13.6047,13.6831,19141.173080405,0
+FNK.US,D,20110923,000000,13.7098,13.8627,13.7009,13.8101,23509.674614396,0
+FNK.US,D,20110926,000000,13.8369,13.8627,13.8369,13.8447,1832.4724939535,0
+FNK.US,D,20110928,000000,14.2753,14.2753,14.0621,14.0789,3881.6565314713,0
+FNK.US,D,20110929,000000,14.0005,14.0005,13.9847,13.9847,4732.3753350449,0
+FNK.US,D,20110930,000000,13.9767,13.9767,13.9688,13.9688,691.46101807046,0
+FNK.US,D,20111004,000000,13.2614,13.4231,13.1771,13.2177,3822.1868520746,0
+FNK.US,D,20111005,000000,13.9579,13.9579,13.9242,13.9242,258.03793094175,0
+FNK.US,D,20111006,000000,14.2009,14.3636,14.2009,14.3636,30845.612354216,0
+FNK.US,D,20111007,000000,14.4748,14.4748,14.3041,14.3378,1326.4762387474,0
+FNK.US,D,20111010,000000,14.6831,14.6831,14.6831,14.6831,546.31468191573,0
+FNK.US,D,20111013,000000,14.8795,14.9044,14.7694,14.7694,1697.4057644762,0
+FNK.US,D,20111018,000000,15.1623,15.1623,15.1623,15.1623,108.85975211605,0
+FNK.US,D,20111019,000000,15.2119,15.2119,15.0105,15.0105,130070.26844732,0
+FNK.US,D,20111020,000000,14.8279,14.8279,14.8279,14.8279,582.60126595441,0
+FNK.US,D,20111024,000000,15.9877,16.0681,15.9877,16.0503,3170.0363000461,0
+FNK.US,D,20111025,000000,16.0503,16.0503,15.6305,15.6305,43805.970620032,0
+FNK.US,D,20111026,000000,15.7674,15.7674,15.7674,15.7674,986.79349371863,0
+FNK.US,D,20111027,000000,16.5314,16.8241,16.4471,16.8151,27940.669709786,0
+FNK.US,D,20111028,000000,16.6643,16.7576,16.5413,16.6802,3407.915017633,0
+FNK.US,D,20111031,000000,16.2407,16.4689,16.1236,16.1236,15550.817181911,0
+FNK.US,D,20111101,000000,15.6811,15.6811,15.6811,15.6811,422.33551978356,0
+FNK.US,D,20111102,000000,16.0056,16.0056,15.7674,15.9212,108376.9389562,0
+FNK.US,D,20111103,000000,15.9738,16.3181,15.9738,16.3181,655.17443403178,0
+FNK.US,D,20111104,000000,16.1772,16.206,16.1772,16.206,498.94053053189,0
+FNK.US,D,20111107,000000,16.1048,16.4054,16.1048,16.4054,208816.18765394,0
+FNK.US,D,20111108,000000,16.6286,16.6713,16.6286,16.6713,930.34769632512,0
+FNK.US,D,20111109,000000,15.9302,16.3786,15.8855,15.8855,1164.1945712411,0
+FNK.US,D,20111110,000000,16.1316,16.1316,15.9877,16.0145,2240.6965643887,0
+FNK.US,D,20111111,000000,16.5413,16.5413,16.5413,16.5413,348.75439103845,0
+FNK.US,D,20111114,000000,16.3965,16.4332,16.1624,16.2645,14694.050614331,0
+FNK.US,D,20111115,000000,16.1862,16.4749,16.1862,16.4749,956.55467368639,0
+FNK.US,D,20111116,000000,16.204,16.204,16.204,16.204,1648.0156917569,0
+FNK.US,D,20111117,000000,16.1386,16.2219,15.7308,15.7674,7778.4324729588,0
+FNK.US,D,20111118,000000,15.8349,15.8349,15.8349,15.8349,582.60126595441,0
+FNK.US,D,20111121,000000,15.3528,15.3528,15.3528,15.3528,1164.1945712411,0
+FNK.US,D,20111128,000000,15.2853,15.2853,15.2853,15.2853,526.1554685609,0
+FNK.US,D,20111129,000000,15.3448,15.3448,15.2943,15.329,962.60243769284,0
+FNK.US,D,20111130,000000,15.9222,16.1395,15.9222,16.1326,1520.0046869537,0
+FNK.US,D,20111201,000000,16.2139,16.2308,16.204,16.2308,877.93374160258,0
+FNK.US,D,20111202,000000,16.2983,16.327,16.1862,16.1862,11543.165566972,0
+FNK.US,D,20111205,000000,16.5155,16.5672,16.5155,16.5672,1138.9955545475,0
+FNK.US,D,20111206,000000,16.4253,16.4689,16.3002,16.3806,2400.9623105595,0
+FNK.US,D,20111207,000000,16.1872,16.3716,16.1872,16.337,1028.119881096,0
+FNK.US,D,20111208,000000,16.3102,16.337,15.8955,15.8955,6846.0688552982,0
+FNK.US,D,20111209,000000,15.9222,16.206,15.9222,16.206,3161.9726147041,0
+FNK.US,D,20111212,000000,15.9302,16.2833,15.8349,15.8429,9874.9906618605,0
+FNK.US,D,20111213,000000,16.0681,16.1048,15.8756,15.8756,3786.9082287037,0
+FNK.US,D,20111214,000000,15.4897,15.4976,15.3012,15.32,7200.8710103431,0
+FNK.US,D,20111215,000000,15.5165,15.5165,15.4817,15.4817,841.6471575639,0
+FNK.US,D,20111216,000000,15.567,15.567,15.567,15.567,234.8548355837,0
+FNK.US,D,20111219,000000,15.7674,15.7674,15.4153,15.4341,5175.878028851,0
+FNK.US,D,20111220,000000,15.7586,15.964,15.7238,15.9212,4414.8677247064,0
+FNK.US,D,20111221,000000,15.8855,15.9887,15.8181,15.9887,5895.5619456182,0
+FNK.US,D,20111222,000000,16.0225,16.1326,16.0225,16.1326,696.50082140916,0
+FNK.US,D,20111223,000000,16.3201,16.3201,16.3201,16.3201,255.01404893852,0
+FNK.US,D,20111227,000000,16.2765,16.4173,16.2765,16.3806,6018.5331470827,0
+FNK.US,D,20111228,000000,16.1474,16.1564,15.8587,15.8587,147620.87959404,0
+FNK.US,D,20111229,000000,16.1474,16.197,16.1474,16.1712,28122.102629979,0
+FNK.US,D,20120103,000000,16.5443,16.5443,16.3806,16.4589,2538.0449613723,0
+FNK.US,D,20120104,000000,16.197,16.3558,16.197,16.3558,2290.086637108,0
+FNK.US,D,20120105,000000,16.4857,16.4927,16.4779,16.4779,2969.4521271656,0
+FNK.US,D,20120109,000000,16.4857,16.5602,16.4857,16.5602,715.65207409625,0
+FNK.US,D,20120110,000000,16.7021,16.7179,16.7021,16.7179,460.63802515773,0
+FNK.US,D,20120111,000000,16.8032,16.8032,16.6743,16.6842,1700.4296464794,0
+FNK.US,D,20120112,000000,16.6743,16.8112,16.6743,16.8112,319.52353167396,0
+FNK.US,D,20120113,000000,16.6048,16.6147,16.5443,16.6147,1124.8841051992,0
+FNK.US,D,20120117,000000,16.6743,16.71,16.6743,16.71,1000.904943067,0
+FNK.US,D,20120118,000000,16.8737,16.8737,16.8737,16.8737,1599.6335797053,0
+FNK.US,D,20120119,000000,17.1564,17.1564,17.0533,17.0533,719.68391676721,0
+FNK.US,D,20120120,000000,17.1326,17.1494,17.1326,17.1494,5437.9478024637,0
+FNK.US,D,20120123,000000,17.1326,17.2358,17.1326,17.2001,2719.4778815657,0
+FNK.US,D,20120124,000000,17.2279,17.331,17.2279,17.331,3070.2481939397,0
+FNK.US,D,20120125,000000,17.2457,17.4977,17.2457,17.4699,4083.2486650196,0
+FNK.US,D,20120126,000000,17.4342,17.58,17.2815,17.2815,5184.9496748607,0
+FNK.US,D,20120127,000000,17.5047,17.5463,17.5047,17.5404,3121.6541879945,0
+FNK.US,D,20120130,000000,17.3926,17.3926,17.3668,17.3668,3875.6087674649,0
+FNK.US,D,20120131,000000,17.3043,17.3043,17.1227,17.1742,11966.509047424,0
+FNK.US,D,20120201,000000,17.4094,17.5404,17.4094,17.5404,444.51065447387,0
+FNK.US,D,20120202,000000,17.58,17.6525,17.58,17.6425,2140.9084582823,0
+FNK.US,D,20120203,000000,17.9808,18.0473,17.8747,18.0473,877.93374160258,0
+FNK.US,D,20120206,000000,17.9104,17.9372,17.9015,17.9283,2095.5502282339,0
+FNK.US,D,20120207,000000,17.8925,17.9808,17.8925,17.9808,1023.0800777573,0
+FNK.US,D,20120210,000000,17.7566,17.8827,17.7566,17.8211,2280.0070304306,0
+FNK.US,D,20120213,000000,17.8747,17.9462,17.8747,17.9462,2962.3964024914,0
+FNK.US,D,20120214,000000,17.7983,17.8569,17.7983,17.7983,5392.5895724154,0
+FNK.US,D,20120215,000000,17.963,18.0196,17.8747,18.0196,1020.0561957541,0
+FNK.US,D,20120216,000000,18.0473,18.2289,18.0473,18.2289,6782.5673332305,0
+FNK.US,D,20120217,000000,18.3261,18.3261,18.221,18.2656,4512.6399094773,0
+FNK.US,D,20120221,000000,18.3489,18.3768,18.1792,18.1792,2975.499891172,0
+FNK.US,D,20120222,000000,18.1079,18.1168,18.1079,18.1168,716.66003476399,0
+FNK.US,D,20120224,000000,18.2388,18.2388,18.213,18.2289,6869.2519506562,0
+FNK.US,D,20120227,000000,18.1247,18.2487,18.1247,18.2487,1109.7646951831,0
+FNK.US,D,20120228,000000,18.2904,18.2904,18.2904,18.2904,696.50082140916,0
+FNK.US,D,20120229,000000,18.0929,18.208,18.0929,18.208,3153.9089293622,0
+FNK.US,D,20120301,000000,18.2289,18.2735,18.1515,18.1515,2613.6420114529,0
+FNK.US,D,20120302,000000,18.2388,18.2388,17.9868,17.9868,1247.8553066636,0
+FNK.US,D,20120306,000000,17.5047,17.5047,17.4342,17.4342,2249.7682103983,0
+FNK.US,D,20120307,000000,17.6088,17.7031,17.6088,17.6951,1110.7726558508,0
+FNK.US,D,20120309,000000,18.213,18.213,18.1714,18.1714,4976.3018166383,0
+FNK.US,D,20120312,000000,18.1972,18.1972,17.972,18.0473,8518.2756030808,0
+FNK.US,D,20120313,000000,18.1079,18.3768,18.1079,18.3768,2690.2470222012,0
+FNK.US,D,20120316,000000,18.5503,18.5762,18.5503,18.5762,364.88176172231,0
+FNK.US,D,20120319,000000,18.7468,18.7468,18.6903,18.6903,1100.6930491734,0
+FNK.US,D,20120320,000000,18.4194,18.5146,18.4194,18.5146,13647.787441216,0
+FNK.US,D,20120321,000000,18.5325,18.5325,18.4273,18.4273,824.5118262123,0
+FNK.US,D,20120322,000000,18.1972,18.206,18.1515,18.206,1048.2790944508,0
+FNK.US,D,20120323,000000,18.206,18.3588,18.0731,18.3588,5970.1510350311,0
+FNK.US,D,20120326,000000,18.6347,18.6813,18.5762,18.6436,18761.171908667,0
+FNK.US,D,20120327,000000,18.7071,18.7567,18.6188,18.6277,11891.91995801,0
+FNK.US,D,20120329,000000,18.3261,18.335,18.1882,18.335,3610.515111849,0
+FNK.US,D,20120330,000000,18.4144,18.4144,18.3796,18.4064,2417.0896812434,0
+FNK.US,D,20120402,000000,18.4025,18.5325,18.4025,18.5235,2513.8539053465,0
+FNK.US,D,20120403,000000,18.3668,18.4273,18.3668,18.3956,1483.718102915,0
+FNK.US,D,20120404,000000,18.1882,18.213,18.1515,18.1515,2149.980104292,0
+FNK.US,D,20120405,000000,18.2735,18.2735,18.1247,18.1247,4144.7342657518,0
+FNK.US,D,20120409,000000,17.8211,17.8925,17.8211,17.8569,4952.1107606125,0
+FNK.US,D,20120410,000000,17.8052,17.8112,17.4154,17.4154,1903.0297406954,0
+FNK.US,D,20120411,000000,17.6604,17.6604,17.6088,17.6088,1816.3451232696,0
+FNK.US,D,20120412,000000,17.8211,18.0027,17.8211,18.0027,3680.0643979231,0
+FNK.US,D,20120413,000000,17.955,17.955,17.6604,17.6604,2598.5226014368,0
+FNK.US,D,20120416,000000,17.7636,17.7636,17.6525,17.6525,1821.3849266083,0
+FNK.US,D,20120417,000000,17.9015,18.0999,17.9015,18.0285,1998.7860041308,0
+FNK.US,D,20120418,000000,17.8925,17.9372,17.8489,17.9015,1379.8981541377,0
+FNK.US,D,20120419,000000,17.8647,17.8925,17.7199,17.7814,4145.7422264195,0
+FNK.US,D,20120420,000000,17.963,17.963,17.8311,17.839,1928.2287573889,0
+FNK.US,D,20120423,000000,17.6853,17.6853,17.4699,17.6257,2667.0639268432,0
+FNK.US,D,20120424,000000,17.6257,17.7636,17.6257,17.6525,4146.7501870873,0
+FNK.US,D,20120425,000000,17.963,17.963,17.8311,17.9462,1994.7541614598,0
+FNK.US,D,20120426,000000,17.9462,18.09,17.9462,18.09,2821.2819090076,0
+FNK.US,D,20120427,000000,18.2487,18.2487,18.0821,18.2289,3873.5928461294,0
+FNK.US,D,20120430,000000,18.2319,18.2319,18.1744,18.1744,1506.9011982731,0
+FNK.US,D,20120501,000000,18.1714,18.4372,18.1714,18.2904,7984.056449178,0
+FNK.US,D,20120502,000000,17.7566,18.1515,17.7566,18.1436,6015.5092650794,0
+FNK.US,D,20120503,000000,18.0821,18.0821,18.0821,18.0821,550.34652458669,0
+FNK.US,D,20120504,000000,18.1247,18.1247,17.5225,17.5225,2066.3193688694,0
+FNK.US,D,20120507,000000,17.4154,17.4887,17.4094,17.4789,1989.7143581211,0
+FNK.US,D,20120508,000000,17.331,17.4511,17.1932,17.4342,5400.6532577573,0
+FNK.US,D,20120509,000000,17.2963,17.3668,17.2963,17.3668,1445.4155975409,0
+FNK.US,D,20120510,000000,17.4887,17.4887,17.4094,17.4431,903.13275829611,0
+FNK.US,D,20120511,000000,17.4431,17.4431,17.3995,17.3995,448.54249714483,0
+FNK.US,D,20120514,000000,17.1852,17.2537,17.1852,17.2358,2092.5263462307,0
+FNK.US,D,20120515,000000,17.2279,17.2279,17.1247,17.1852,5673.8105987152,0
+FNK.US,D,20120516,000000,17.1852,17.3668,16.949,16.949,1742.7639945245,0
+FNK.US,D,20120517,000000,16.949,16.949,16.6326,16.6326,1457.5111255538,0
+FNK.US,D,20120518,000000,16.6326,16.6415,16.4173,16.4173,3207.3308447525,0
+FNK.US,D,20120521,000000,16.3994,16.6048,16.3994,16.578,1728.6525451761,0
+FNK.US,D,20120522,000000,16.8032,16.8826,16.7179,16.7179,2867.6480997237,0
+FNK.US,D,20120523,000000,16.7676,16.7676,16.4589,16.5096,37373.165638508,0
+FNK.US,D,20120524,000000,16.7834,16.8112,16.6326,16.6415,5096.2491360995,0
+FNK.US,D,20120525,000000,16.8449,16.8885,16.8032,16.8885,3564.1489211329,0
+FNK.US,D,20120529,000000,17.3499,17.3499,17.0265,17.0801,1475.6544175731,0
+FNK.US,D,20120530,000000,16.9292,16.9292,16.7526,16.7526,858.7824889155,0
+FNK.US,D,20120531,000000,16.9838,16.9838,16.7318,16.7318,1003.9288250702,0
+FNK.US,D,20120601,000000,16.328,16.3994,16.2765,16.2765,2725.5256455722,0
+FNK.US,D,20120604,000000,16.2665,16.2765,15.9222,16.0601,15785.672017494,0
+FNK.US,D,20120605,000000,16.0631,16.325,16.0631,16.325,7001.2947981303,0
+FNK.US,D,20120606,000000,16.4541,16.708,16.4541,16.708,5126.4879561317,0
+FNK.US,D,20120607,000000,16.8171,16.9461,16.6375,16.6475,3644.7857745522,0
+FNK.US,D,20120608,000000,16.6108,16.7804,16.6108,16.7714,4008.6595756067,0
+FNK.US,D,20120611,000000,16.8449,16.8449,16.5264,16.5264,1378.89019347,0
+FNK.US,D,20120612,000000,16.5264,16.6505,16.5016,16.5016,1299.2613007184,0
+FNK.US,D,20120613,000000,16.6147,16.6147,16.3468,16.3638,2030.0327848308,0
+FNK.US,D,20120614,000000,16.4927,16.4927,16.3638,16.4927,647.11074868985,0
+FNK.US,D,20120615,000000,16.5929,16.708,16.5929,16.5929,43980.347815551,0
+FNK.US,D,20120618,000000,16.57,16.6237,16.57,16.6237,740.85109078978,0
+FNK.US,D,20120619,000000,16.8647,17.0265,16.8549,17.0116,29391.125110666,0
+FNK.US,D,20120620,000000,17.0116,17.0116,16.9392,16.9768,2770.8838756205,0
+FNK.US,D,20120621,000000,17.0423,17.0513,16.5582,16.5582,803.34465218973,0
+FNK.US,D,20120622,000000,16.5582,16.6713,16.5492,16.6713,58371.002268892,0
+FNK.US,D,20120625,000000,16.7486,16.7486,16.2447,16.325,3141.8134013493,0
+FNK.US,D,20120626,000000,16.2883,16.3945,16.2268,16.3945,3237.5696647847,0
+FNK.US,D,20120627,000000,16.3945,16.6475,16.3945,16.6475,2287.0627551048,0
+FNK.US,D,20120628,000000,16.6207,16.8251,16.5492,16.8251,18258.199535464,0
+FNK.US,D,20120629,000000,17.2805,17.3043,17.1227,17.3043,4509.6160274741,0
+FNK.US,D,20120702,000000,17.4243,17.4243,17.2338,17.339,2070.3512115404,0
+FNK.US,D,20120703,000000,17.5532,17.6773,17.5532,17.6604,1182.3378632604,0
+FNK.US,D,20120705,000000,17.6693,17.6773,17.3985,17.5225,10467.671534492,0
+FNK.US,D,20120706,000000,17.5622,17.5622,17.4779,17.4878,1062.3905437992,0
+FNK.US,D,20120709,000000,17.4977,17.4977,17.33,17.33,877.93374160258,0
+FNK.US,D,20120710,000000,17.33,17.33,17.0334,17.0513,5213.1725735575,0
+FNK.US,D,20120711,000000,17.0781,17.1138,16.9461,16.9461,3359.5329055814,0
+FNK.US,D,20120712,000000,16.8707,16.9461,16.8707,16.9461,979.73776904444,0
+FNK.US,D,20120713,000000,17.208,17.2169,17.1742,17.208,1575.4425236795,0
+FNK.US,D,20120716,000000,17.208,17.208,17.0611,17.0969,1957.4596167534,0
+FNK.US,D,20120717,000000,17.1138,17.1138,17.0969,17.0969,344.72254836749,0
+FNK.US,D,20120718,000000,17.208,17.208,17.208,17.208,242.91852092563,0
+FNK.US,D,20120719,000000,17.5324,17.5324,17.3122,17.4084,1425.256384186,0
+FNK.US,D,20120720,000000,17.33,17.33,17.1475,17.1544,63818.021717366,0
+FNK.US,D,20120723,000000,16.8875,16.9104,16.8617,16.9104,1757.8834045406,0
+FNK.US,D,20120724,000000,16.9104,16.9104,16.5215,16.5215,1542.179821644,0
+FNK.US,D,20120725,000000,16.5215,16.5215,16.5215,16.5215,417.29571644485,0
+FNK.US,D,20120726,000000,16.956,16.956,16.8439,16.8519,864.83025292194,0
+FNK.US,D,20120727,000000,16.9104,17.2615,16.9104,17.2615,2269.9274237532,0
+FNK.US,D,20120730,000000,17.2527,17.3658,17.1386,17.2527,5151.6869728252,0
+FNK.US,D,20120731,000000,17.2953,17.2953,17.2001,17.2001,274.1653016256,0
+FNK.US,D,20120801,000000,17.0969,17.2001,17.0334,17.0334,1427.2723055215,0
+FNK.US,D,20120802,000000,16.6555,16.7318,16.6108,16.6991,2848.4968470366,0
+FNK.US,D,20120803,000000,17.1227,17.208,17.1048,17.1048,2522.9255513562,0
+FNK.US,D,20120806,000000,17.0879,17.3211,17.0879,17.3122,3774.8127006908,0
+FNK.US,D,20120807,000000,17.2953,17.5622,17.2953,17.4699,4863.4102218513,0
+FNK.US,D,20120808,000000,17.4342,17.4977,17.4342,17.4977,2589.4509554271,0
+FNK.US,D,20120809,000000,17.4878,17.6088,17.4878,17.6088,2696.2947862077,0
+FNK.US,D,20120810,000000,17.5126,17.5722,17.5126,17.5722,1479.6862602441,0
+FNK.US,D,20120813,000000,17.3658,17.5463,17.3658,17.5463,2102.6059529081,0
+FNK.US,D,20120814,000000,17.5532,17.5532,17.5126,17.5126,475.75743517384,0
+FNK.US,D,20120815,000000,17.4699,17.58,17.3916,17.4878,3225.4741367718,0
+FNK.US,D,20120816,000000,17.4779,17.6693,17.4779,17.6693,2209.4497836887,0
+FNK.US,D,20120817,000000,17.8122,17.8589,17.7576,17.8589,1730.6684665116,0
+FNK.US,D,20120821,000000,17.9888,17.9888,17.8935,17.8935,666.26200137693,0
+FNK.US,D,20120822,000000,17.8122,17.8122,17.7646,17.7726,481.80519918029,0
+FNK.US,D,20120823,000000,17.7477,17.7477,17.5463,17.5463,545.30672124799,0
+FNK.US,D,20120824,000000,17.5463,17.5532,17.3756,17.5532,577.5614626157,0
+FNK.US,D,20120827,000000,17.5532,17.5532,17.5532,17.5532,746.89885479622,0
+FNK.US,D,20120828,000000,17.4878,17.5999,17.4878,17.5999,2286.054794437,0
+FNK.US,D,20120829,000000,17.5999,17.6346,17.4511,17.6346,3937.0943681971,0
+FNK.US,D,20120830,000000,17.5722,17.5722,17.4431,17.461,2018.9452174856,0
+FNK.US,D,20120831,000000,17.461,17.5722,17.461,17.5722,1101.7010098411,0
+FNK.US,D,20120904,000000,17.58,17.58,17.3489,17.4511,1337.5638060926,0
+FNK.US,D,20120905,000000,17.712,17.7576,17.6862,17.6862,1626.8485177343,0
+FNK.US,D,20120906,000000,17.84,18.0652,17.84,18.0652,2730.5654489109,0
+FNK.US,D,20120907,000000,18.3618,18.3618,18.3618,18.3618,145.14633615473,0
+FNK.US,D,20120910,000000,18.208,18.3201,18.208,18.3201,1109.7646951831,0
+FNK.US,D,20120911,000000,18.208,18.3291,18.208,18.3291,1256.9269526733,0
+FNK.US,D,20120912,000000,18.3896,18.4224,18.3708,18.3708,1362.7628227861,0
+FNK.US,D,20120913,000000,18.3708,18.7101,18.3708,18.6069,11248.841051992,0
+FNK.US,D,20120914,000000,18.8717,18.978,18.8489,18.9512,8218.9112847617,0
+FNK.US,D,20120917,000000,18.7358,18.8817,18.6317,18.7358,2421.1215239143,0
+FNK.US,D,20120918,000000,18.6763,18.6763,18.5017,18.5017,454.59026115128,0
+FNK.US,D,20120919,000000,18.587,18.6069,18.587,18.6069,1629.8723997375,0
+FNK.US,D,20120920,000000,18.4412,18.4918,18.4224,18.4918,1064.4064651347,0
+FNK.US,D,20120921,000000,18.4918,18.6069,18.4918,18.5543,2103.6139135759,0
+FNK.US,D,20120924,000000,18.4144,18.5454,18.3796,18.4412,3258.7368388073,0
+FNK.US,D,20120925,000000,18.338,18.338,18.0046,18.0046,17120.211941584,0
+FNK.US,D,20120926,000000,18.0046,18.0046,17.8321,17.9293,3045.0491772461,0
+FNK.US,D,20120927,000000,17.9948,18.1545,17.9948,18.0929,7410.5268292333,0
+FNK.US,D,20120928,000000,17.8965,18.0603,17.8965,18.0603,6009.461501073,0
+FNK.US,D,20121001,000000,18.0046,18.0046,18.0046,18.0046,220.74338623532,0
+FNK.US,D,20121002,000000,18.0046,18.0136,17.8589,17.974,2813.2182236657,0
+FNK.US,D,20121003,000000,17.957,17.957,17.8767,17.9392,1024.0880384251,0
+FNK.US,D,20121004,000000,18.0305,18.1267,17.9392,18.1267,2332.4209851531,0
+FNK.US,D,20121005,000000,18.3033,18.3033,18.3033,18.3033,137.0826508128,0
+FNK.US,D,20121008,000000,18.2001,18.2001,18.2001,18.2001,119.9473194612,0
+FNK.US,D,20121009,000000,18.1822,18.1822,17.9114,17.9114,2403.9861925627,0
+FNK.US,D,20121010,000000,17.8122,17.8122,17.8122,17.8122,1023.0800777573,0
+FNK.US,D,20121011,000000,17.9948,17.9948,17.9948,17.9948,215.70358289662,0
+FNK.US,D,20121015,000000,17.9948,17.9948,17.9392,17.9392,348.75439103845,0
+FNK.US,D,20121016,000000,18.3291,18.3291,18.0573,18.2319,1785.0983425697,0
+FNK.US,D,20121019,000000,18.1019,18.1019,18.0751,18.0751,809.39241619618,0
+FNK.US,D,20121022,000000,18.0751,18.0751,17.9392,17.974,2422.1294845821,0
+FNK.US,D,20121023,000000,17.712,17.8052,17.712,17.8052,3957.2535815519,0
+FNK.US,D,20121024,000000,17.9293,18.1744,17.8767,17.9025,1769.9789325535,0
+FNK.US,D,20121025,000000,18.215,18.215,17.84,17.8499,3921.974958181,0
+FNK.US,D,20121026,000000,17.8935,17.9888,17.8767,17.9203,1106.7408131798,0
+FNK.US,D,20121031,000000,17.8221,17.9114,17.8221,17.8589,3455.2891690168,0
+FNK.US,D,20121101,000000,17.8589,18.4491,17.8589,18.3896,2102.6059529081,0
+FNK.US,D,20121102,000000,18.3896,18.3896,18.0305,18.0305,3600.4355051715,0
+FNK.US,D,20121105,000000,18.1197,18.1456,18.1197,18.1197,556.39428859314,0
+FNK.US,D,20121106,000000,18.4064,18.4064,18.4064,18.4064,211.67174022565,0
+FNK.US,D,20121107,000000,18.0929,18.0929,17.9025,17.9392,2384.8349398757,0
+FNK.US,D,20121108,000000,17.9025,17.9293,17.7824,17.7824,789.23320284135,0
+FNK.US,D,20121109,000000,17.7726,17.7726,17.7726,17.7726,259.04589160949,0
+FNK.US,D,20121112,000000,17.7993,17.7993,17.6604,17.7646,2356.6120411789,0
+FNK.US,D,20121113,000000,17.4779,17.7576,17.4779,17.6425,5394.6054937509,0
+FNK.US,D,20121114,000000,17.6425,17.6425,17.339,17.339,1020.0561957541,0
+FNK.US,D,20121115,000000,17.339,17.339,17.1544,17.1544,1857.671510647,0
+FNK.US,D,20121116,000000,17.2437,17.33,17.0969,17.33,2302.1821651209,0
+FNK.US,D,20121119,000000,17.6187,17.6187,17.2805,17.5324,606.7923219802,0
+FNK.US,D,20121120,000000,17.58,17.58,17.58,17.58,3544.9976684458,0
+FNK.US,D,20121121,000000,17.7388,17.7388,17.7388,17.7388,327.58721701589,0
+FNK.US,D,20121123,000000,17.9114,17.9114,17.9114,17.9114,205.6239762192,0
+FNK.US,D,20121126,000000,18.0136,18.0136,17.9471,17.9471,640.05502401566,0
+FNK.US,D,20121127,000000,18.0305,18.0573,17.9818,18.0305,3892.7440988165,0
+FNK.US,D,20121128,000000,17.9471,18.0215,17.9471,18.0215,1138.9955545475,0
+FNK.US,D,20121129,000000,18.3201,18.3201,18.215,18.2855,919.26012897997,0
+FNK.US,D,20121130,000000,18.3648,18.3648,18.2259,18.2259,650.13463069307,0
+FNK.US,D,20121205,000000,18.3122,18.4849,18.3122,18.4849,1165.2025319088,0
+FNK.US,D,20121207,000000,18.345,18.467,18.3122,18.345,2454.3842259498,0
+FNK.US,D,20121210,000000,18.4849,18.5285,18.4849,18.5017,2293.1105191112,0
+FNK.US,D,20121211,000000,18.5097,18.7358,18.5097,18.6763,20255.977578927,0
+FNK.US,D,20121212,000000,18.7626,18.7696,18.7626,18.7696,754.96254013815,0
+FNK.US,D,20121213,000000,18.7279,18.7279,18.5097,18.5097,2201.3860983468,0
+FNK.US,D,20121214,000000,18.5454,18.5543,18.5097,18.5543,1957.4596167534,0
+FNK.US,D,20121217,000000,18.587,18.7438,18.5543,18.7438,2049.1840375178,0
+FNK.US,D,20121218,000000,18.8142,19.0583,18.7438,19.0583,1393.0016428183,0
+FNK.US,D,20121219,000000,19.3093,19.3093,19.1764,19.1764,1396.0255248216,0
+FNK.US,D,20121220,000000,19.1327,19.2042,19.1327,19.2042,701.54062474787,0
+FNK.US,D,20121221,000000,19.0156,19.0156,18.8331,18.8331,345.73050903523,0
+FNK.US,D,20121224,000000,18.8331,18.8331,18.8063,18.8063,541.27487857702,0
+FNK.US,D,20121226,000000,18.7974,18.7974,18.7974,18.7974,353.79419437716,0
+FNK.US,D,20121227,000000,18.4918,18.5642,18.3708,18.5642,2659.0002415013,0
+FNK.US,D,20121228,000000,18.5097,18.58,18.4759,18.5543,2018.9452174856,0
+FNK.US,D,20121231,000000,18.3598,18.7358,18.3598,18.7358,3056.1367445913,0
+FNK.US,D,20130102,000000,19.2755,19.34,19.1674,19.34,2188.2826096661,0
+FNK.US,D,20130103,000000,19.2676,19.4661,19.2676,19.2755,5340.1756176928,0
+FNK.US,D,20130104,000000,19.4571,19.4749,19.3856,19.3856,2687.223140198,0
+FNK.US,D,20130107,000000,19.4323,19.4323,19.3232,19.3758,2506.7981806723,0
+FNK.US,D,20130108,000000,19.4056,19.4056,19.1862,19.223,6571.9035536726,0
+FNK.US,D,20130109,000000,19.35,19.35,19.2597,19.2597,835.59939355745,0
+FNK.US,D,20130110,000000,19.3668,19.4323,19.2835,19.4323,4290.8885625743,0
+FNK.US,D,20130111,000000,19.4323,19.4323,19.3232,19.3758,2699.3186682109,0
+FNK.US,D,20130114,000000,19.3856,19.3856,19.3856,19.3856,120.95528012894,0
+FNK.US,D,20130115,000000,19.3093,19.5345,19.3093,19.5345,3224.4661761041,0
+FNK.US,D,20130116,000000,19.5345,19.5345,19.4482,19.5077,4116.511367055,0
+FNK.US,D,20130117,000000,19.5345,19.6903,19.5077,19.5812,2555.1802927239,0
+FNK.US,D,20130118,000000,19.6823,19.6903,19.6575,19.6575,11873.776665991,0
+FNK.US,D,20130122,000000,19.7766,19.9085,19.7181,19.8391,3132.7417553396,0
+FNK.US,D,20130123,000000,19.9413,19.9413,19.8014,19.8807,7607.0791594428,0
+FNK.US,D,20130124,000000,20.0028,20.0981,19.8718,20.0801,3170.0363000461,0
+FNK.US,D,20130125,000000,20.1486,20.1664,20.0464,20.1307,6293.706409376,0
+FNK.US,D,20130128,000000,20.1397,20.2022,20.0881,20.2022,1931.2526393921,0
+FNK.US,D,20130129,000000,20.2022,20.2022,20.2022,20.2022,214.69562222887,0
+FNK.US,D,20130130,000000,20.1932,20.2022,20.0097,20.0286,11050.272800447,0
+FNK.US,D,20130131,000000,20.0166,20.4522,20.0166,20.1734,2574.331545411,0
+FNK.US,D,20130201,000000,20.2895,20.3698,20.1754,20.3252,870474.83266129,0
+FNK.US,D,20130204,000000,20.228,20.228,20.0286,20.0801,9956.6354759475,0
+FNK.US,D,20130205,000000,20.1486,20.2716,20.1486,20.221,25827.984150201,0
+FNK.US,D,20130206,000000,20.2022,20.35,20.1575,20.3063,137260.05189032,0
+FNK.US,D,20130207,000000,20.4631,20.4631,20.3321,20.3698,6405.5900434953,0
+FNK.US,D,20130208,000000,20.4789,20.5504,20.4631,20.5504,13042.003079904,0
+FNK.US,D,20130211,000000,20.594,20.594,20.4631,20.5167,4603.356369574,0
+FNK.US,D,20130212,000000,20.5593,20.6705,20.5593,20.6387,17009.336268133,0
+FNK.US,D,20130213,000000,20.7241,20.9661,20.7051,20.7508,16378.352890127,0
+FNK.US,D,20130214,000000,20.7319,20.8679,20.7319,20.8451,5086.1695294221,0
+FNK.US,D,20130215,000000,20.9562,20.9562,20.7508,20.7677,9383.1058560028,0
+FNK.US,D,20130219,000000,20.9304,21.0167,20.9304,20.985,21261.922325333,0
+FNK.US,D,20130220,000000,20.975,20.975,20.6526,20.6705,4364.4696913194,0
+FNK.US,D,20130221,000000,20.6129,20.8361,20.4343,20.4542,34963.131681939,0
+FNK.US,D,20130222,000000,20.5504,20.6466,20.5504,20.6466,11043.217075772,0
+FNK.US,D,20130225,000000,20.6387,20.6387,20.2111,20.2111,13658.875008561,0
+FNK.US,D,20130226,000000,20.2111,20.2716,20.1397,20.2716,12897.864704416,0
+FNK.US,D,20130227,000000,20.4343,20.5782,20.4343,20.5405,5278.6900169606,0
+FNK.US,D,20130228,000000,20.5147,20.6377,20.5147,20.5395,11169.21215924,0
+FNK.US,D,20130301,000000,20.3222,20.4145,20.2785,20.3301,15248.428981589,0
+FNK.US,D,20130304,000000,20.3788,20.3788,20.3252,20.3698,7170.6321903108,0
+FNK.US,D,20130305,000000,20.5574,20.6516,20.4621,20.593,15857.237224905,0
+FNK.US,D,20130306,000000,20.6695,20.6883,20.6466,20.6605,13098.448877297,0
+FNK.US,D,20130307,000000,20.6943,20.8352,20.6943,20.8352,22631.740872793,0
+FNK.US,D,20130308,000000,20.974,21.0405,20.9294,21.0405,9969.7389646281,0
+FNK.US,D,20130311,000000,20.975,21.1069,20.975,21.0981,7903.4195957587,0
+FNK.US,D,20130312,000000,21.0504,21.1576,21.0415,21.1069,17301.644861778,0
+FNK.US,D,20130313,000000,21.1069,21.235,21.1069,21.2161,12907.944311093,0
+FNK.US,D,20130314,000000,21.235,21.4016,21.235,21.4016,11132.925575201,0
+FNK.US,D,20130315,000000,21.3035,21.4612,21.3035,21.4393,10797.274672844,0
+FNK.US,D,20130318,000000,21.2955,21.4393,21.2955,21.3044,8035.4624432328,0
+FNK.US,D,20130319,000000,21.3917,21.4959,21.1159,21.2439,22042.083882164,0
+FNK.US,D,20130320,000000,21.3302,21.4522,21.3302,21.4463,16088.060217817,0
+FNK.US,D,20130321,000000,21.2598,21.3917,21.2439,21.2439,16239.254317978,0
+FNK.US,D,20130322,000000,21.3302,21.3302,21.225,21.225,8664.4298999033,0
+FNK.US,D,20130325,000000,21.3381,21.3381,21.1487,21.2518,22083.410269542,0
+FNK.US,D,20130326,000000,21.3481,21.3748,21.2875,21.3748,7092.011258227,0
+FNK.US,D,20130327,000000,21.2439,21.4959,21.1874,21.4869,8178.592858052,0
+FNK.US,D,20130328,000000,21.4869,21.5524,21.478,21.5524,13444.179386332,0
+FNK.US,D,20130401,000000,21.5524,21.5524,21.225,21.225,14141.688168409,0
+FNK.US,D,20130402,000000,21.3748,21.3748,21.0971,21.0971,18081.80641861,0
+FNK.US,D,20130403,000000,21.1397,21.1724,20.8352,20.852,17733.052027571,0
+FNK.US,D,20130404,000000,20.8441,20.9552,20.8094,20.9383,27137.325057596,0
+FNK.US,D,20130405,000000,20.6188,20.9383,20.6188,20.9383,14247.524038522,0
+FNK.US,D,20130408,000000,20.9473,21.0673,20.8947,21.0673,9881.0384258669,0
+FNK.US,D,20130409,000000,21.1487,21.1794,21.0157,21.1397,8848.8867020999,0
+FNK.US,D,20130410,000000,21.1308,21.4294,21.1308,21.4294,20416.243325098,0
+FNK.US,D,20130411,000000,21.4006,21.5445,21.4006,21.4869,17246.207025052,0
+FNK.US,D,20130412,000000,21.4006,21.4006,21.234,21.357,7042.6211855077,0
+FNK.US,D,20130415,000000,21.2697,21.2697,20.6466,20.6695,5717.152907428,0
+FNK.US,D,20130416,000000,20.7031,20.8947,20.6794,20.8947,9732.868207709,0
+FNK.US,D,20130417,000000,20.593,20.601,20.3768,20.5395,65913.5719456,0
+FNK.US,D,20130418,000000,20.5236,20.5315,20.3391,20.3996,44543.797828819,0
+FNK.US,D,20130419,000000,20.3996,20.6278,20.3996,20.593,12083.432484881,0
+FNK.US,D,20130422,000000,20.6367,20.6516,20.3391,20.601,5855.2435189086,0
+FNK.US,D,20130423,000000,20.8669,20.9383,20.7944,20.8947,15705.035164075,0
+FNK.US,D,20130424,000000,20.9919,21.0594,20.9115,21.0594,20263.033303601,0
+FNK.US,D,20130425,000000,21.0594,21.1724,20.9919,21.1059,13817.124833396,0
+FNK.US,D,20130426,000000,20.9919,20.9919,20.9035,20.9473,6225.1650839696,0
+FNK.US,D,20130429,000000,21.1952,21.1952,21.1159,21.1487,19670.352430969,0
+FNK.US,D,20130430,000000,21.1804,21.3063,21.1506,21.3063,3897.7839021552,0
+FNK.US,D,20130501,000000,21.2598,21.2598,20.9035,20.9035,981946.21086747,0
+FNK.US,D,20130502,000000,20.9988,21.1259,20.974,21.1059,5901.6097096247,0
+FNK.US,D,20130503,000000,21.4006,21.4106,21.4006,21.4106,516.07586188349,0
+FNK.US,D,20130506,000000,21.4612,21.478,21.4106,21.4612,41558.218330969,0
+FNK.US,D,20130507,000000,21.5713,21.6824,21.5624,21.6725,30319.456885655,0
+FNK.US,D,20130508,000000,21.6824,21.7538,21.6635,21.6963,6104.2098038407,0
+FNK.US,D,20130509,000000,21.7806,21.8342,21.6963,21.7538,2677.1435335206,0
+FNK.US,D,20130510,000000,21.7886,21.861,21.7221,21.8441,10078.598716745,0
+FNK.US,D,20130513,000000,21.7628,21.8064,21.7221,21.73,5832.0604235505,0
+FNK.US,D,20130514,000000,21.8144,21.9324,21.8144,21.9235,3323.2463215427,0
+FNK.US,D,20130515,000000,21.9145,22.0783,21.9145,22.0594,12733.567115574,0
+FNK.US,D,20130516,000000,22.0178,22.1209,21.9145,21.9622,6271.5312746857,0
+FNK.US,D,20130517,000000,22.0693,22.1725,22.0594,22.1725,2204.40998035,0
+FNK.US,D,20130520,000000,22.1725,22.3055,22.1725,22.2856,1783.0824212342,0
+FNK.US,D,20130521,000000,22.3055,22.4006,22.2767,22.3818,61236.634447281,0
+FNK.US,D,20130522,000000,22.4781,22.4781,21.9711,22.0514,15557.872906585,0
+FNK.US,D,20130523,000000,21.861,21.9622,21.8144,21.9622,7152.4888982915,0
+FNK.US,D,20130524,000000,21.9463,21.979,21.9057,21.9711,13679.034221915,0
+FNK.US,D,20130528,000000,22.4196,22.4196,22.1209,22.1824,5763.5190981441,0
+FNK.US,D,20130529,000000,22.1249,22.1596,21.983,22.1497,5116.4083494543,0
+FNK.US,D,20130530,000000,22.225,22.3233,22.225,22.3233,6961.9843320884,0
+FNK.US,D,20130531,000000,22.229,22.3868,22.229,22.3679,4428.9791740548,0
+FNK.US,D,20130603,000000,22.1646,22.1914,21.979,22.1041,7866.1250510523,0
+FNK.US,D,20130604,000000,22.1319,22.23,21.9661,21.9661,4536.8309655031,0
+FNK.US,D,20130605,000000,21.9353,21.9423,21.7578,21.7578,2797.0908529818,0
+FNK.US,D,20130606,000000,21.6903,21.8937,21.5475,21.8481,12733.567115574,0
+FNK.US,D,20130607,000000,22.1249,22.1249,21.976,22.1001,11260.936580005,0
+FNK.US,D,20130610,000000,22.1129,22.225,22.1129,22.1646,2417.0896812434,0
+FNK.US,D,20130611,000000,22.0544,22.0544,21.9185,21.9423,19931.414243915,0
+FNK.US,D,20130612,000000,21.7806,21.7886,21.6873,21.7221,2214.4895870274,0
+FNK.US,D,20130613,000000,21.7221,22.1358,21.7221,22.1358,12142.902164278,0
+FNK.US,D,20130614,000000,22.0644,22.1319,21.9265,21.9423,20612.795655307,0
+FNK.US,D,20130617,000000,21.9711,22.1546,21.9711,22.1299,1206.5289192862,0
+FNK.US,D,20130618,000000,22.1864,22.2548,22.1407,22.2548,2282.0229517661,0
+FNK.US,D,20130619,000000,22.2905,22.2905,22.0485,22.0485,1861.703353318,0
+FNK.US,D,20130620,000000,21.8184,21.8184,21.4473,21.4631,12416.059505236,0
+FNK.US,D,20130621,000000,21.4969,21.5137,21.2905,21.4234,3239.5855861202,0
+FNK.US,D,20130624,000000,21.227,21.3233,21.0991,21.2538,6483.2030149114,0
+FNK.US,D,20130625,000000,21.3063,21.359,21.2816,21.359,2734.5972915819,0
+FNK.US,D,20130626,000000,21.7746,21.7746,21.481,21.5058,2745.684858927,0
+FNK.US,D,20130627,000000,21.6824,21.8104,21.6824,21.7925,943.45118500576,0
+FNK.US,D,20130628,000000,21.7667,21.856,21.732,21.7746,8953.714611545,0
+FNK.US,D,20130701,000000,22.0128,22.1001,22.0128,22.0207,2430.193169924,0
+FNK.US,D,20130702,000000,22.1319,22.1407,21.8739,21.9353,5834.076344886,0
+FNK.US,D,20130703,000000,21.9007,21.9929,21.9007,21.983,2463.4558719595,0
+FNK.US,D,20130705,000000,22.2132,22.3183,22.0921,22.3183,3821.1788914069,0
+FNK.US,D,20130708,000000,22.3957,22.3957,22.3878,22.3878,1902.0217800276,0
+FNK.US,D,20130709,000000,22.5009,22.619,22.4642,22.619,8348.9382109003,0
+FNK.US,D,20130710,000000,22.6566,22.7291,22.5792,22.6844,6857.1564226433,0
+FNK.US,D,20130711,000000,23.1894,23.1894,22.7926,22.8927,7040.6052641722,0
+FNK.US,D,20130712,000000,23.1626,23.1626,22.7122,22.9195,10687.40696006,0
+FNK.US,D,20130715,000000,22.9711,23.0664,22.9632,23.0416,10891.015014944,0
+FNK.US,D,20130716,000000,23.0852,23.0852,22.8997,22.8997,1692.3659611375,0
+FNK.US,D,20130717,000000,23.0148,23.0664,22.9473,22.9711,2343.5085524983,0
+FNK.US,D,20130718,000000,23.1279,23.239,23.1279,23.239,3039.0014132397,0
+FNK.US,D,20130719,000000,23.1715,23.2062,23.1378,23.2062,5316.9925223348,0
+FNK.US,D,20130722,000000,23.2648,23.3551,23.2648,23.3183,8685.5970739259,0
+FNK.US,D,20130723,000000,23.3451,23.364,23.3273,23.3363,4240.4905291872,0
+FNK.US,D,20130724,000000,23.4314,23.4314,23.1715,23.1715,3528.8702977619,0
+FNK.US,D,20130725,000000,23.1279,23.232,23.1279,23.2132,8589.8408104904,0
+FNK.US,D,20130726,000000,23.2062,23.247,23.1111,23.247,21130.887438527,0
+FNK.US,D,20130729,000000,23.1378,23.2132,23.0753,23.1199,6493.2826215888,0
+FNK.US,D,20130730,000000,23.1378,23.1467,23.0505,23.1467,4605.3722909095,0
+FNK.US,D,20130731,000000,23.1715,23.3551,23.1715,23.247,4240.4905291872,0
+FNK.US,D,20130801,000000,23.7053,23.7648,23.6785,23.7391,3598.4195838361,0
+FNK.US,D,20130802,000000,23.6061,23.615,23.5207,23.5962,6144.5282305503,0
+FNK.US,D,20130805,000000,23.6596,23.6596,23.5367,23.5634,7442.781570601,0
+FNK.US,D,20130806,000000,23.5019,23.5019,23.3183,23.3709,3288.9756588395,0
+FNK.US,D,20130807,000000,23.1378,23.3015,23.1279,23.2568,8504.1641537324,0
+FNK.US,D,20130808,000000,23.3709,23.4076,23.3015,23.3799,3644.7857745522,0
+FNK.US,D,20130809,000000,23.3551,23.364,23.3273,23.3363,6733.1772605112,0
+FNK.US,D,20130812,000000,23.1626,23.3551,23.1626,23.3363,2897.8869197559,0
+FNK.US,D,20130813,000000,23.4156,23.4226,23.247,23.3799,4933.9674685931,0
+FNK.US,D,20130814,000000,23.3551,23.3551,23.2737,23.3015,1530.0842936311,0
+FNK.US,D,20130815,000000,23.0316,23.0852,22.8471,22.9553,68701.591152572,0
+FNK.US,D,20130816,000000,22.9275,22.9473,22.8382,22.9097,3093.4312892977,0
+FNK.US,D,20130819,000000,22.8471,22.8471,22.6566,22.7122,2734.5972915819,0
+FNK.US,D,20130820,000000,22.7122,22.9275,22.7122,22.9097,3836.298301423,0
+FNK.US,D,20130821,000000,22.7777,22.856,22.6844,22.6844,2113.6935202533,0
+FNK.US,D,20130822,000000,22.6943,23.0584,22.6943,22.9097,2501.7583773336,0
+FNK.US,D,20130823,000000,22.9097,22.9374,22.9097,22.9374,2862.608296385,0
+FNK.US,D,20130826,000000,23.0416,23.0664,23.0416,23.0664,2731.5734095786,0
+FNK.US,D,20130827,000000,22.8024,22.8024,22.5792,22.5942,4944.0470752706,0
+FNK.US,D,20130828,000000,22.5009,22.6288,22.4741,22.611,3423.0344276491,0
+FNK.US,D,20130829,000000,22.5604,22.7608,22.5604,22.7291,1059.366661796,0
+FNK.US,D,20130830,000000,22.6943,22.6943,22.6646,22.6646,1283.1339300345,0
+FNK.US,D,20130903,000000,22.6656,22.6656,22.1685,22.2122,4341.2865959613,0
+FNK.US,D,20130904,000000,22.2895,22.4999,22.2895,22.4741,11257.912698002,0
+FNK.US,D,20130905,000000,22.5604,22.6288,22.5515,22.619,4672.9056556482,0
+FNK.US,D,20130906,000000,22.619,22.6477,22.5792,22.5942,13998.557753589,0
+FNK.US,D,20130909,000000,22.8024,22.866,22.8024,22.866,3529.8782584297,0
+FNK.US,D,20130910,000000,23.0584,23.0674,22.9721,23.0426,3806.0594813907,0
+FNK.US,D,20130911,000000,23.0505,23.1467,23.0148,23.1467,5518.584655883,0
+FNK.US,D,20130912,000000,23.0852,23.1378,23.0228,23.0228,14005.613478264,0
+FNK.US,D,20130913,000000,23.1041,23.3729,23.0862,23.1725,3315.1826362008,0
+FNK.US,D,20130916,000000,23.6061,23.6061,23.3015,23.3183,4728.3434923739,0
+FNK.US,D,20130917,000000,23.233,23.4246,23.233,23.4246,7934.6663764587,0
+FNK.US,D,20130918,000000,23.4246,23.6527,23.3283,23.6438,7602.0393561041,0
+FNK.US,D,20130919,000000,23.6616,23.6973,23.5387,23.5723,8403.3680869583,0
+FNK.US,D,20130920,000000,23.618,23.6716,23.4414,23.4513,15033.73335936,0
+FNK.US,D,20130923,000000,23.4166,23.4324,23.4166,23.4246,1463.5588895602,0
+FNK.US,D,20130924,000000,23.366,23.5297,23.3571,23.4761,12823.275615004,0
+FNK.US,D,20130925,000000,23.4592,23.609,23.4592,23.486,3069.2402332719,0
+FNK.US,D,20130926,000000,23.486,23.5723,23.486,23.5387,5042.8272207092,0
+FNK.US,D,20130927,000000,23.5129,23.5129,23.5129,23.5129,1013.0004710799,0
+FNK.US,D,20130930,000000,23.2747,23.5387,23.2658,23.4949,19767.116655072,0
+FNK.US,D,20131001,000000,23.4592,23.8432,23.4592,23.8254,8921.4598701773,0
+FNK.US,D,20131002,000000,23.6358,23.7837,23.5803,23.7321,3397.8354109556,0
+FNK.US,D,20131003,000000,23.6795,23.6795,23.4682,23.618,4599.3245269031,0
+FNK.US,D,20131004,000000,23.627,23.7837,23.609,23.7668,78867.88244741,0
+FNK.US,D,20131007,000000,23.5723,23.5892,23.5297,23.5565,38357.943210891,0
+FNK.US,D,20131008,000000,23.5039,23.5129,23.2658,23.3193,19741.917638379,0
+FNK.US,D,20131009,000000,23.2827,23.3283,23.1388,23.2072,41348.562512079,0
+FNK.US,D,20131010,000000,23.2926,23.6716,23.2926,23.6716,5987.2863663827,0
+FNK.US,D,20131011,000000,23.6358,23.869,23.6358,23.869,4239.4825685195,0
+FNK.US,D,20131014,000000,23.869,23.9761,23.8352,23.9761,3023.8820032236,0
+FNK.US,D,20131015,000000,23.9761,24.0039,23.8352,23.8352,7355.0889925075,0
+FNK.US,D,20131016,000000,23.9225,24.0614,23.9225,23.995,3492.5837137232,0
+FNK.US,D,20131017,000000,23.995,24.247,23.995,24.238,6777.5275298918,0
+FNK.US,D,20131018,000000,24.2728,24.5237,24.2728,24.5237,17462.918568616,0
+FNK.US,D,20131021,000000,24.5237,24.5237,24.4544,24.4801,5289.7775843058,0
+FNK.US,D,20131022,000000,24.6378,24.6736,24.5982,24.6646,21209.50837061,0
+FNK.US,D,20131023,000000,24.6378,24.6378,24.498,24.5625,3687.1201225973,0
+FNK.US,D,20131024,000000,24.5704,24.63,24.5427,24.63,8528.3552097582,0
+FNK.US,D,20131025,000000,24.6051,24.7083,24.5793,24.6458,4566.0618248676,0
+FNK.US,D,20131028,000000,24.7183,24.7559,24.4474,24.7559,3999.5879295971,0
+FNK.US,D,20131029,000000,24.8144,24.9187,24.6904,24.865,11912.079171365,0
+FNK.US,D,20131030,000000,24.8581,24.8839,24.7183,24.747,15909.651179627,0
+FNK.US,D,20131031,000000,24.6378,24.6558,24.5237,24.6121,6640.444879079,0
+FNK.US,D,20131101,000000,24.6458,24.6458,24.4018,24.5793,5761.5031768087,0
+FNK.US,D,20131104,000000,24.6458,24.8294,24.6378,24.8194,5517.5766952153,0
+FNK.US,D,20131105,000000,24.747,24.7897,24.6994,24.7649,4445.1065447387,0
+FNK.US,D,20131106,000000,24.7083,24.8482,24.7083,24.7559,6252.3800219986,0
+FNK.US,D,20131107,000000,24.8928,24.8928,24.4801,24.4801,7212.966538356,0
+FNK.US,D,20131108,000000,24.4801,24.6458,24.4722,24.6458,2505.7902200046,0
+FNK.US,D,20131111,000000,24.7371,24.9275,24.7371,24.9275,2940.2212678011,0
+FNK.US,D,20131112,000000,24.8928,24.8928,24.8144,24.8144,2188.2826096661,0
+FNK.US,D,20131113,000000,24.7897,25.1547,24.7897,25.1547,2537.0370007046,0
+FNK.US,D,20131114,000000,25.1637,25.1637,25.1101,25.1101,1509.9250802763,0
+FNK.US,D,20131115,000000,25.1637,25.2758,25.1449,25.2222,9872.974740525,0
+FNK.US,D,20131118,000000,25.3483,25.3483,25.0853,25.0853,5268.6104102832,0
+FNK.US,D,20131119,000000,25.0774,25.1359,24.9087,24.9771,7599.0154741009,0
+FNK.US,D,20131120,000000,24.9871,25.1032,24.9087,24.9087,2786.0032856367,0
+FNK.US,D,20131121,000000,25.0406,25.2222,25.004,25.2133,7487.1318399816,0
+FNK.US,D,20131122,000000,25.1359,25.2857,25.1359,25.2658,577.5614626157,0
+FNK.US,D,20131125,000000,25.3055,25.3135,25.1449,25.1726,10468.67949516,0
+FNK.US,D,20131126,000000,25.0952,25.2133,25.0952,25.1954,2556.1882533917,0
+FNK.US,D,20131127,000000,25.2133,25.2222,25.1547,25.1547,5339.1676570251,0
+FNK.US,D,20131129,000000,25.2222,25.2222,25.2133,25.2133,411.24795243841,0
+FNK.US,D,20131202,000000,25.0318,25.1865,24.9683,25.1359,1260.9587953442,0
+FNK.US,D,20131203,000000,24.9187,24.996,24.9187,24.996,432.41512646097,0
+FNK.US,D,20131204,000000,24.9355,25.0218,24.8839,25.0129,2180.2189243242,0
+FNK.US,D,20131205,000000,24.865,24.9523,24.8382,24.8482,3979.4287162422,0
+FNK.US,D,20131206,000000,25.258,25.258,25.1269,25.1269,5304.8969943219,0
+FNK.US,D,20131209,000000,25.1359,25.258,25.1201,25.1201,3519.7986517522,0
+FNK.US,D,20131210,000000,25.1359,25.2222,25.0674,25.1032,7427.6621605849,0
+FNK.US,D,20131211,000000,25.1101,25.1101,24.6558,24.6558,5527.6563018927,0
+FNK.US,D,20131212,000000,24.6736,24.6994,24.6378,24.6904,4940.0152325996,0
+FNK.US,D,20131213,000000,24.6558,24.7897,24.6378,24.7748,8011.271387207,0
+FNK.US,D,20131216,000000,24.8928,25.0218,24.865,24.9871,5321.0243650058,0
+FNK.US,D,20131217,000000,24.9355,24.9355,24.8482,24.8482,3079.3198399493,0
+FNK.US,D,20131218,000000,25.0823,25.3095,24.9037,25.3095,15170.816010172,0
+FNK.US,D,20131219,000000,25.2907,25.2907,25.1151,25.1389,11813.299025927,0
+FNK.US,D,20131220,000000,25.1687,25.4891,25.123,25.4891,4887.601277877,0
+FNK.US,D,20131223,000000,25.5615,25.6379,25.5555,25.621,6922.6738660465,0
+FNK.US,D,20131224,000000,25.6925,26.506,25.6925,25.8066,7399.4392618881,0
+FNK.US,D,20131226,000000,25.9375,25.9375,25.7966,25.8244,6353.1760887727,0
+FNK.US,D,20131227,000000,25.8492,25.9028,25.8393,25.9028,3733.4863133134,0
+FNK.US,D,20131230,000000,25.9028,25.9197,25.7539,25.867,22718.425490219,0
+FNK.US,D,20131231,000000,25.8314,25.9891,25.8314,25.9455,24476.308894759,0
+FNK.US,D,20140102,000000,25.885,25.885,25.5457,25.5695,6468.0836048952,0
+FNK.US,D,20140103,000000,25.7461,25.7461,25.63,25.6379,3071.2561546074,0
+FNK.US,D,20140106,000000,25.63,25.63,25.4891,25.4891,1649.0236524246,0
+FNK.US,D,20140107,000000,25.6846,25.7798,25.621,25.7539,13233.515606775,0
+FNK.US,D,20140108,000000,25.7539,25.7966,25.7292,25.7292,3540.9658257748,0
+FNK.US,D,20140109,000000,25.7966,25.8314,25.7193,25.8244,15360.312615708,0
+FNK.US,D,20140110,000000,25.8393,25.998,25.8393,25.998,1587.5380516924,0
+FNK.US,D,20140113,000000,25.9633,25.9733,25.5615,25.5784,14426.941037379,0
+FNK.US,D,20140114,000000,25.6746,25.9465,25.6746,25.9465,11538.125763634,0
+FNK.US,D,20140115,000000,25.9802,26.1141,25.9802,26.1141,2489.6628493207,0
+FNK.US,D,20140116,000000,26.0496,26.0873,25.9802,26.0496,4503.5682634677,0
+FNK.US,D,20140117,000000,26.007,26.0694,25.9543,25.9733,3916.9351548423,0
+FNK.US,D,20140121,000000,26.0784,26.1895,25.9733,26.1052,11240.77736665,0
+FNK.US,D,20140122,000000,26.0953,26.2074,26.0953,26.1985,37053.642106834,0
+FNK.US,D,20140123,000000,26.4376,26.4376,25.877,25.9107,39091.738577006,0
+FNK.US,D,20140124,000000,25.6478,25.6568,25.3006,25.3006,8602.9442991711,0
+FNK.US,D,20140127,000000,25.2272,25.3095,25.0625,25.1825,6415.6696501727,0
+FNK.US,D,20140128,000000,25.2808,25.3175,25.0992,25.2609,10511.013843205,0
+FNK.US,D,20140129,000000,25.1825,25.2609,24.9821,24.9821,22808.133989648,0
+FNK.US,D,20140130,000000,25.5962,25.5962,25.0992,25.3006,10311.437630992,0
+FNK.US,D,20140131,000000,25.9107,25.9107,25.1151,25.2103,7382.3039305365,0
+FNK.US,D,20140203,000000,25.1151,25.1309,24.2926,24.3541,11769.956717214,0
+FNK.US,D,20140204,000000,24.3353,24.5267,24.2569,24.4742,51113.685461156,0
+FNK.US,D,20140205,000000,24.4216,24.4216,24.2033,24.3174,4646.6986782869,0
+FNK.US,D,20140206,000000,24.4484,24.6676,24.4484,24.6676,4505.5841848031,0
+FNK.US,D,20140207,000000,24.9037,24.9037,24.8085,24.8422,1065.4144258024,0
+FNK.US,D,20140210,000000,24.7489,24.9037,24.7489,24.8869,4128.6068950679,0
+FNK.US,D,20140211,000000,24.9385,25.2272,24.9385,25.1905,16576.921141671,0
+FNK.US,D,20140212,000000,25.2182,25.3531,25.1389,25.2342,11670.168611107,0
+FNK.US,D,20140213,000000,25.0367,25.4216,25.0367,25.3789,9245.0152445222,0
+FNK.US,D,20140214,000000,25.4137,25.5615,25.4137,25.5615,2803.1386169883,0
+FNK.US,D,20140218,000000,25.6746,25.7292,25.5079,25.7292,9342.7874292931,0
+FNK.US,D,20140219,000000,25.7093,25.877,25.6111,25.6111,14932.937292586,0
+FNK.US,D,20140220,000000,25.6111,25.7966,25.5555,25.7371,35087.110844071,0
+FNK.US,D,20140221,000000,25.7966,25.9197,25.7966,25.885,9596.7935175639,0
+FNK.US,D,20140224,000000,25.8929,26.0596,25.8929,25.9543,2649.9285954916,0
+FNK.US,D,20140225,000000,25.8492,25.9633,25.8244,25.877,18807.538099383,0
+FNK.US,D,20140226,000000,26.0496,26.1985,25.9276,26.0694,18808.546060051,0
+FNK.US,D,20140227,000000,26.0338,26.1985,25.9802,26.1796,53900.69670746,0
+FNK.US,D,20140228,000000,26.1489,26.4108,26.1489,26.2897,4118.5272883905,0
+FNK.US,D,20140303,000000,25.9633,26.1895,25.9465,26.0338,17867.11079638,0
+FNK.US,D,20140304,000000,26.261,26.4882,26.261,26.4286,2015.9213354824,0
+FNK.US,D,20140305,000000,26.3771,26.4286,26.3771,26.3771,1867.7511173244,0
+FNK.US,D,20140306,000000,26.4376,26.5585,26.4286,26.5308,3841.3381047617,0
+FNK.US,D,20140307,000000,26.5685,26.5775,26.5149,26.5308,1456.503164886,0
+FNK.US,D,20140310,000000,26.628,26.628,26.4464,26.5407,4152.7979510937,0
+FNK.US,D,20140311,000000,26.4376,26.4376,26.2252,26.244,3082.3437219526,0
+FNK.US,D,20140312,000000,26.1727,26.2352,26.1637,26.2153,2327.3811818144,0
+FNK.US,D,20140313,000000,26.1796,26.2252,25.9733,26.0159,7829.8384670136,0
+FNK.US,D,20140314,000000,26.0258,26.2252,26.0258,26.1141,27341.941073147,0
+FNK.US,D,20140317,000000,26.1895,26.3343,26.1895,26.3343,3613.5389938522,0
+FNK.US,D,20140318,000000,26.3671,26.6092,26.3343,26.6092,3552.05339312,0
+FNK.US,D,20140319,000000,26.5507,26.5853,26.3771,26.3771,5889.5141816118,0
+FNK.US,D,20140320,000000,26.3939,26.5308,26.3939,26.506,9966.7150826249,0
+FNK.US,D,20140321,000000,26.7143,26.874,26.638,26.6638,5817.9489742022,0
+FNK.US,D,20140324,000000,26.7054,26.7054,26.3591,26.4108,29250.010617182,0
+FNK.US,D,20140325,000000,26.6826,26.6826,26.4008,26.498,3524.838455091,0
+FNK.US,D,20140326,000000,26.5853,26.5853,26.2153,26.2153,17670.55846617,0
+FNK.US,D,20140327,000000,26.1627,26.252,26.1211,26.1399,28124.118551315,0
+FNK.US,D,20140328,000000,26.2887,26.506,26.2887,26.3661,4563.0379428644,0
+FNK.US,D,20140331,000000,26.6012,26.7789,26.4712,26.7789,5002.5087939995,0
+FNK.US,D,20140401,000000,26.8482,26.9147,26.7699,26.9147,73265.637056104,0
+FNK.US,D,20140402,000000,26.9247,27.1122,26.9247,27.1122,20628.923025991,0
+FNK.US,D,20140403,000000,27.0924,27.1747,26.9793,26.9971,5202.0850062123,0
+FNK.US,D,20140404,000000,27.2025,27.251,26.6736,26.6736,7489.1477613171,0
+FNK.US,D,20140407,000000,26.4712,26.5308,26.1786,26.2342,35824.938052858,0
+FNK.US,D,20140408,000000,26.2342,26.4454,26.1975,26.3581,7271.428257085,0
+FNK.US,D,20140409,000000,26.4008,26.628,26.3661,26.5149,9742.9478143864,0
+FNK.US,D,20140410,000000,26.5308,26.6191,26.0774,26.1727,10886.983172272,0
+FNK.US,D,20140411,000000,25.7609,26.0328,25.7609,25.9355,7549.6254013815,0
+FNK.US,D,20140414,000000,26.5507,26.5507,25.9256,25.9713,3835.2903407552,0
+FNK.US,D,20140415,000000,26.1557,26.2342,25.7877,26.2342,16324.930974736,0
+FNK.US,D,20140416,000000,26.3046,26.4366,26.3046,26.4008,8922.467830845,0
+FNK.US,D,20140417,000000,26.4108,26.4712,26.3483,26.4187,12621.683481455,0
+FNK.US,D,20140421,000000,26.4187,26.4544,26.3761,26.3929,14894.634787212,0
+FNK.US,D,20140422,000000,26.4454,26.7501,26.4276,26.6458,16854.1103253,0
+FNK.US,D,20140423,000000,26.7322,26.7599,26.6458,26.7411,22915.985781096,0
+FNK.US,D,20140424,000000,26.5585,26.7411,26.5585,26.7143,15978.192505034,0
+FNK.US,D,20140425,000000,26.5685,26.5685,26.4108,26.4712,7782.4643156298,0
+FNK.US,D,20140428,000000,26.5853,26.638,26.1885,26.4614,23029.885336551,0
+FNK.US,D,20140429,000000,26.4712,26.5149,26.3761,26.3761,30697.442136058,0
+FNK.US,D,20140430,000000,26.3761,26.6191,26.3761,26.6191,5173.8621075155,0
+FNK.US,D,20140501,000000,26.5685,26.8066,26.4782,26.5853,63313.033422827,0
+FNK.US,D,20140502,000000,26.7977,26.8998,26.6736,26.7243,42268.830601727,0
+FNK.US,D,20140505,000000,26.6826,26.7143,26.6012,26.6558,14327.152931274,0
+FNK.US,D,20140506,000000,26.5685,26.6191,26.4454,26.4614,11604.651167704,0
+FNK.US,D,20140507,000000,26.5943,26.5943,26.3235,26.5308,26711.965655809,0
+FNK.US,D,20140508,000000,26.5585,26.9147,26.5585,26.5585,11734.678093843,0
+FNK.US,D,20140509,000000,26.5685,26.638,26.4108,26.628,27754.196986254,0
+FNK.US,D,20140512,000000,26.7877,27.0576,26.7877,27.0328,20663.193688694,0
+FNK.US,D,20140513,000000,27.0924,27.1281,26.9515,26.9793,28117.062826641,0
+FNK.US,D,20140514,000000,26.8482,26.9515,26.7243,26.7243,22251.739701054,0
+FNK.US,D,20140515,000000,26.3333,26.6458,26.1786,26.498,32855.485925692,0
+FNK.US,D,20140516,000000,26.3839,26.5775,26.3145,26.5507,10114.885300783,0
+FNK.US,D,20140519,000000,26.5507,26.7411,26.5507,26.638,21737.679760506,0
+FNK.US,D,20140520,000000,26.4614,26.6191,26.2957,26.4276,16292.676233369,0
+FNK.US,D,20140521,000000,26.506,26.5507,26.3145,26.5407,10352.764018369,0
+FNK.US,D,20140522,000000,26.5853,26.6984,26.5685,26.6915,6438.8527455307,0
+FNK.US,D,20140523,000000,26.6191,26.8066,26.6191,26.8066,6379.383066134,0
+FNK.US,D,20140527,000000,26.9515,26.9613,26.883,26.8998,10067.511149399,0
+FNK.US,D,20140528,000000,26.891,26.9147,26.8066,26.9147,3378.6841582685,0
+FNK.US,D,20140529,000000,26.9891,27.0159,26.883,26.9971,32375.696647847,0
+FNK.US,D,20140530,000000,26.8998,27.0834,26.8998,27.0258,22452.323873935,0
+FNK.US,D,20140602,000000,26.891,27.0924,26.8414,27.0754,1071424.8952642,0
+FNK.US,D,20140603,000000,27.0408,27.1201,26.9147,27.0924,210085.21013462,0
+FNK.US,D,20140604,000000,27.0666,27.2441,27.0159,27.2272,191068.01621635,0
+FNK.US,D,20140605,000000,27.3046,27.4951,27.1122,27.4624,72838.261732982,0
+FNK.US,D,20140606,000000,27.629,27.7064,27.4465,27.6459,46256.323003311,0
+FNK.US,D,20140609,000000,27.7541,27.8582,27.6796,27.7868,24500.499950785,0
+FNK.US,D,20140610,000000,27.8225,27.8225,27.7164,27.7629,81176.112376537,0
+FNK.US,D,20140611,000000,27.6112,27.7164,27.5497,27.629,38675.45082123,0
+FNK.US,D,20140612,000000,27.5587,27.5587,27.3909,27.4951,21533.063744955,0
+FNK.US,D,20140613,000000,27.5407,27.629,27.4624,27.5665,75047.711516671,0
+FNK.US,D,20140616,000000,27.6033,27.6796,27.505,27.5854,24740.394589708,0
+FNK.US,D,20140617,000000,27.6796,27.9356,27.6796,27.8225,94944.855097882,0
+FNK.US,D,20140618,000000,27.8582,27.9078,27.7352,27.9078,22340.440239816,0
+FNK.US,D,20140619,000000,27.9525,27.9614,27.9009,27.9614,23625.590091186,0
+FNK.US,D,20140620,000000,27.9267,28.0944,27.9267,27.9991,41363.681922096,0
+FNK.US,D,20140623,000000,28.0219,28.1182,27.9614,28.0219,25216.152024882,0
+FNK.US,D,20140624,000000,28.013,28.1975,27.8106,27.8106,140153.90696741,0
+FNK.US,D,20140625,000000,27.8106,27.881,27.7421,27.881,15147.632914814,0
+FNK.US,D,20140626,000000,27.8632,27.881,27.6946,27.8463,26089.045963145,0
+FNK.US,D,20140627,000000,27.8463,28.0468,27.8106,28.0468,42538.964060681,0
+FNK.US,D,20140630,000000,27.9415,28.1797,27.8979,28.1797,20463.617476482,0
+FNK.US,D,20140701,000000,28.3394,28.645,28.1797,28.3999,102741.43086286,0
+FNK.US,D,20140702,000000,28.4158,28.4158,28.1261,28.1975,54076.081863648,0
+FNK.US,D,20140703,000000,28.2065,28.3632,28.2065,28.3215,116416.4332421,0
+FNK.US,D,20140707,000000,28.3721,28.3721,28.013,28.0924,23747.553331983,0
+FNK.US,D,20140708,000000,27.9783,27.9971,27.8384,27.9683,31584.44752367,0
+FNK.US,D,20140709,000000,27.9346,27.9595,27.8552,27.8979,17565.730556726,0
+FNK.US,D,20140710,000000,27.5913,28.2154,27.5725,27.7769,47524.33752333,0
+FNK.US,D,20140711,000000,27.76,27.76,27.5645,27.636,15059.940336721,0
+FNK.US,D,20140714,000000,27.7839,27.8106,27.7421,27.7511,31185.295099245,0
+FNK.US,D,20140715,000000,27.7769,27.881,27.5825,27.6856,12399.932134552,0
+FNK.US,D,20140716,000000,27.7927,27.7927,27.5557,27.644,70968.494694322,0
+FNK.US,D,20140717,000000,27.4674,27.5825,27.2828,27.3374,11794.147773239,0
+FNK.US,D,20140718,000000,27.3631,27.636,27.3631,27.636,15125.457780124,0
+FNK.US,D,20140721,000000,27.5199,27.5477,27.3631,27.502,18870.031660782,0
+FNK.US,D,20140722,000000,27.6608,27.7134,27.6171,27.644,64773.568430385,0
+FNK.US,D,20140723,000000,27.5725,27.6518,27.502,27.5825,19113.958142376,0
+FNK.US,D,20140724,000000,27.51,27.644,27.51,27.5645,5823.9967382086,0
+FNK.US,D,20140725,000000,27.4247,27.4436,27.3275,27.3473,54375.446181966,0
+FNK.US,D,20140728,000000,27.1429,27.3185,27.1429,27.3185,9085.7574590191,0
+FNK.US,D,20140729,000000,27.3086,27.3801,27.1895,27.1995,26210.001243274,0
+FNK.US,D,20140730,000000,27.2233,27.2233,27.0021,27.0388,6545.6965763113,0
+FNK.US,D,20140731,000000,27.3889,27.3889,26.503,26.5814,54196.029183108,0
+FNK.US,D,20140801,000000,26.4504,26.5814,26.2193,26.4504,104163.66336505,0
+FNK.US,D,20140804,000000,26.5903,26.5903,26.3096,26.5735,1563923.5491686,0
+FNK.US,D,20140805,000000,26.5189,26.6687,26.3453,26.4752,69643.026416242,0
+FNK.US,D,20140806,000000,26.5357,26.633,26.4832,26.5189,27704.806913534,0
+FNK.US,D,20140807,000000,26.5547,26.5983,26.3453,26.3533,17952.787453138,0
+FNK.US,D,20140808,000000,26.4415,26.7371,26.3533,26.7104,10746.876639457,0
+FNK.US,D,20140811,000000,26.7659,26.9306,26.756,26.7937,10021.144958683,0
+FNK.US,D,20140812,000000,26.7937,26.871,26.6608,26.7292,7660.5010748331,0
+FNK.US,D,20140813,000000,26.8284,26.9663,26.7937,26.9574,7694.7717375363,0
+FNK.US,D,20140814,000000,26.9038,27.1251,26.9038,27.012,53408.811901603,0
+FNK.US,D,20140815,000000,27.0724,27.1707,26.8463,27.0219,9410.3207940318,0
+FNK.US,D,20140818,000000,27.1429,27.3185,27.1429,27.3185,17676.606230178,0
+FNK.US,D,20140819,000000,27.4247,27.4922,27.4157,27.4674,39947.497183919,0
+FNK.US,D,20140820,000000,27.4674,27.6092,27.3721,27.5825,29984.813943965,0
+FNK.US,D,20140821,000000,27.4852,27.6698,27.4674,27.6698,8881.1414434677,0
+FNK.US,D,20140822,000000,27.6003,27.6776,27.5645,27.644,13498.60926239,0
+FNK.US,D,20140825,000000,27.7322,27.8106,27.6698,27.76,13218.396196758,0
+FNK.US,D,20140826,000000,27.8552,27.8979,27.7839,27.8552,53600.324428474,0
+FNK.US,D,20140827,000000,27.8632,27.89,27.8285,27.8722,41645.910909063,0
+FNK.US,D,20140828,000000,27.6946,27.8285,27.6776,27.7769,23540.921395096,0
+FNK.US,D,20140829,000000,27.7699,27.9247,27.7699,27.9068,13784.870092028,0
+FNK.US,D,20140902,000000,27.9783,28.0656,27.8384,27.9595,57040.494187474,0
+FNK.US,D,20140903,000000,28.0368,28.0468,27.8285,27.8552,97800.407669592,0
+FNK.US,D,20140904,000000,27.9595,28.013,27.7034,27.7233,20150.141708814,0
+FNK.US,D,20140905,000000,27.7511,27.8384,27.6518,27.8384,10411.225737099,0
+FNK.US,D,20140908,000000,27.8552,27.8722,27.6776,27.8017,23969.304678886,0
+FNK.US,D,20140909,000000,27.6608,27.7511,27.5725,27.5913,17613.10470811,0
+FNK.US,D,20140910,000000,27.636,27.636,27.4604,27.6092,6128.4008598665,0
+FNK.US,D,20140911,000000,27.6261,27.7839,27.5913,27.7769,15079.091589408,0
+FNK.US,D,20140912,000000,27.7421,27.7421,27.4922,27.5378,6770.4718052176,0
+FNK.US,D,20140915,000000,27.4436,27.5199,27.4436,27.51,1817.3530839374,0
+FNK.US,D,20140916,000000,27.5289,27.6698,27.4336,27.5557,16237.238396643,0
+FNK.US,D,20140917,000000,27.6856,27.6856,27.5477,27.6518,12440.250561262,0
+FNK.US,D,20140918,000000,27.6092,27.6776,27.5913,27.644,4696.0887510062,0
+FNK.US,D,20140919,000000,27.7927,27.7927,27.3721,27.3889,14087.258292351,0
+FNK.US,D,20140922,000000,27.2481,27.2481,27.0636,27.0636,6149.568033889,0
+FNK.US,D,20140923,000000,27.0011,27.0011,26.8007,26.8185,31341.529002745,0
+FNK.US,D,20140924,000000,26.6935,26.8264,26.6488,26.8185,3518.7906910845,0
+FNK.US,D,20140925,000000,26.6488,26.6488,26.378,26.4554,21421.180110836,0
+FNK.US,D,20140926,000000,26.4554,26.6488,26.4554,26.6032,8318.6993908681,0
+FNK.US,D,20140929,000000,26.2798,26.4554,26.1479,26.3681,35201.010399525,0
+FNK.US,D,20140930,000000,26.4296,26.4296,26.13,26.2153,9913.2931672346,0
+FNK.US,D,20141001,000000,26.0238,26.1985,25.6806,25.7252,242437.72368712,0
+FNK.US,D,20141002,000000,25.8224,25.8462,25.502,25.8462,63108.417407276,0
+FNK.US,D,20141003,000000,25.9951,25.9951,25.9078,25.9533,10663.215904034,0
+FNK.US,D,20141006,000000,26.0486,26.0486,25.8036,25.884,8950.6907295418,0
+FNK.US,D,20141007,000000,25.7252,25.8552,25.5744,25.6091,38734.920500627,0
+FNK.US,D,20141008,000000,25.5397,25.8909,25.3651,25.884,34875.439103845,0
+FNK.US,D,20141009,000000,25.7679,25.8224,25.247,25.247,8364.0576209164,0
+FNK.US,D,20141010,000000,25.2202,25.2738,24.9563,24.9831,41519.915825595,0
+FNK.US,D,20141013,000000,24.9117,25.1002,24.6756,24.7004,11127.885771863,0
+FNK.US,D,20141014,000000,24.8948,25.1607,24.877,24.9305,16286.628469362,0
+FNK.US,D,20141015,000000,24.6924,25.0734,24.4018,25.0634,33752.570919981,0
+FNK.US,D,20141016,000000,24.7479,25.1697,24.6388,25.1697,19928.390361911,0
+FNK.US,D,20141017,000000,25.3293,25.4931,25.2371,25.2936,11116.798204518,0
+FNK.US,D,20141020,000000,25.256,25.5219,25.256,25.5119,7350.0491891688,0
+FNK.US,D,20141021,000000,25.8135,26.1796,25.7501,26.1796,220384.5522376,0
+FNK.US,D,20141022,000000,26.2352,26.378,25.8641,25.9533,55930.729492291,0
+FNK.US,D,20141023,000000,26.2708,26.4634,26.261,26.261,16383.392693466,0
+FNK.US,D,20141024,000000,26.261,26.3165,26.1637,26.3066,71720.433352457,0
+FNK.US,D,20141027,000000,26.0417,26.2798,26.0417,26.2074,12440.250561262,0
+FNK.US,D,20141028,000000,26.4117,26.7917,26.244,26.7639,26247.295787981,0
+FNK.US,D,20141029,000000,26.887,26.887,26.4296,26.5804,13779.830288689,0
+FNK.US,D,20141030,000000,26.6032,26.7828,26.5328,26.6221,14329.168852608,0
+FNK.US,D,20141031,000000,27.0546,27.133,26.8959,27.133,11947.357794736,0
+FNK.US,D,20141103,000000,27.2153,27.2233,26.9197,26.9395,15319.994188999,0
+FNK.US,D,20141104,000000,26.9395,27.011,26.8264,26.8532,9660.2950396316,0
+FNK.US,D,20141105,000000,27.1519,27.3473,26.9028,27.011,27448.784903928,0
+FNK.US,D,20141106,000000,26.9753,27.2074,26.9753,27.1895,9829.6324318121,0
+FNK.US,D,20141107,000000,27.1895,27.3374,27.1617,27.3086,5534.7120265669,0
+FNK.US,D,20141110,000000,27.2738,27.4534,27.2312,27.2828,23109.514229303,0
+FNK.US,D,20141111,000000,27.266,27.3016,27.2481,27.2828,6151.5839552245,0
+FNK.US,D,20141112,000000,27.256,27.4257,27.2412,27.4257,19956.613260608,0
+FNK.US,D,20141113,000000,27.4604,27.4604,27.0973,27.1807,18317.66921486,0
+FNK.US,D,20141114,000000,27.2153,27.2412,27.1807,27.2233,11433.297854188,0
+FNK.US,D,20141117,000000,27.0794,27.1617,27.0714,27.1617,2621.7056967948,0
+FNK.US,D,20141118,000000,27.2312,27.3631,27.2312,27.2738,13955.215444877,0
+FNK.US,D,20141119,000000,27.1072,27.2412,27.011,27.1072,17377.241911858,0
+FNK.US,D,20141120,000000,27.1072,27.3473,27.0973,27.3275,19902.18338455,0
+FNK.US,D,20141121,000000,27.5923,27.6698,27.4782,27.511,12481.576948639,0
+FNK.US,D,20141124,000000,27.4604,27.5735,27.4604,27.5655,25018.591734004,0
+FNK.US,D,20141125,000000,27.637,27.645,27.4782,27.6102,19670.352430969,0
+FNK.US,D,20141126,000000,27.645,27.645,27.4684,27.4782,8995.0409989224,0
+FNK.US,D,20141128,000000,27.3889,27.4604,27.1895,27.1895,2835.393358356,0
+FNK.US,D,20141201,000000,27.1707,27.1707,26.8264,26.8959,14530.760986157,0
+FNK.US,D,20141202,000000,26.9197,27.0794,26.8532,27.0626,10327.565001676,0
+FNK.US,D,20141203,000000,27.2312,27.3553,27.0209,27.3553,13433.091818987,0
+FNK.US,D,20141204,000000,27.2312,27.3185,27.0973,27.1519,11070.432013801,0
+FNK.US,D,20141205,000000,27.2312,27.3553,27.2233,27.2312,29523.16795814,0
+FNK.US,D,20141208,000000,27.3275,27.3275,26.9296,26.9565,17685.677876187,0
+FNK.US,D,20141209,000000,26.6856,27.1429,26.6488,27.1171,12809.164165655,0
+FNK.US,D,20141210,000000,27.0457,27.0546,26.5705,26.5883,9754.0353817315,0
+FNK.US,D,20141211,000000,26.6488,26.9395,26.64,26.6488,20359.797527705,0
+FNK.US,D,20141212,000000,26.4802,26.5527,26.2352,26.2352,28374.092796915,0
+FNK.US,D,20141215,000000,26.4386,26.4386,25.9871,26.0864,10386.026720406,0
+FNK.US,D,20141216,000000,26.0139,26.378,25.9871,26.0417,16065.885083127,0
+FNK.US,D,20141217,000000,26.0139,26.5169,25.9951,26.5169,2408.0180352337,0
+FNK.US,D,20141218,000000,26.9921,27.0457,26.8532,26.9842,14117.497112383,0
+FNK.US,D,20141219,000000,27.0378,27.2312,27.011,27.2233,5451.0512911444,0
+FNK.US,D,20141222,000000,27.2233,27.2738,27.1617,27.2233,5710.0971827539,0
+FNK.US,D,20141223,000000,27.4852,27.5378,27.4426,27.4426,15597.183372628,0
+FNK.US,D,20141224,000000,27.4674,27.5725,27.4514,27.5557,36501.279660912,0
+FNK.US,D,20141226,000000,27.5557,27.7441,27.5477,27.636,27005.282210122,0
+FNK.US,D,20141229,000000,27.7858,27.9723,27.7858,27.9178,30730.704838093,0
+FNK.US,D,20141230,000000,27.8037,27.8652,27.6518,27.6876,47062.691537504,0
+FNK.US,D,20141231,000000,27.7789,27.7947,27.4148,27.4148,33534.851415749,0
+FNK.US,D,20150102,000000,27.4922,27.4922,27.0596,27.1865,6171.7431685793,0
+FNK.US,D,20150105,000000,26.9981,26.9981,26.5834,26.6716,12937.175170458,0
+FNK.US,D,20150106,000000,26.6628,26.6628,26.1419,26.2104,23055.084353244,0
+FNK.US,D,20150107,000000,26.4147,26.5288,26.3533,26.5199,71270.882894644,0
+FNK.US,D,20150108,000000,26.7034,26.9445,26.7034,26.875,49402.168247332,0
+FNK.US,D,20150109,000000,26.7401,26.9257,26.504,26.5556,17777.402296952,0
+FNK.US,D,20150112,000000,26.5467,26.5467,25.9891,26.1925,142334.12589173,0
+FNK.US,D,20150113,000000,26.4425,26.5645,25.8224,25.9891,42028.935962805,0
+FNK.US,D,20150114,000000,25.7421,25.9256,25.4921,25.9177,12359.613707843,0
+FNK.US,D,20150115,000000,26.0348,26.0348,25.501,25.501,18808.546060051,0
+FNK.US,D,20150116,000000,25.5665,25.875,25.5497,25.875,14884.555180534,0
+FNK.US,D,20150120,000000,25.7153,25.9087,25.6618,25.8304,23827.182224734,0
+FNK.US,D,20150121,000000,25.7511,26.1747,25.7511,26.1747,24796.840387101,0
+FNK.US,D,20150122,000000,26.3621,26.5913,26.2728,26.5467,122232.36629497,0
+FNK.US,D,20150123,000000,26.4842,26.504,26.3373,26.3533,11113.774322514,0
+FNK.US,D,20150126,000000,26.2728,26.6716,26.2282,26.6716,12008.843395469,0
+FNK.US,D,20150127,000000,26.511,26.7034,26.3621,26.5834,20607.755851969,0
+FNK.US,D,20150128,000000,26.4236,26.4504,26.0258,26.1062,17715.916696219,0
+FNK.US,D,20150129,000000,26.1062,26.256,25.7421,26.256,19123.029788386,0
+FNK.US,D,20150130,000000,26.0704,26.3096,25.8562,26.1319,9033.3435042966,0
+FNK.US,D,20150202,000000,26.1319,26.4941,25.9355,26.4673,74931.79603988,0
+FNK.US,D,20150203,000000,26.9525,27.2808,26.8919,27.2808,40398.0556024,0
+FNK.US,D,20150204,000000,27.0348,27.1221,26.884,26.9356,17021.431796146,0
+FNK.US,D,20150205,000000,27.2203,27.3791,27.1777,27.3621,6166.7033652406,0
+FNK.US,D,20150206,000000,27.5477,27.5645,27.2997,27.3869,22264.843189736,0
+FNK.US,D,20150209,000000,27.4148,27.5825,27.2461,27.4426,16091.084099821,0
+FNK.US,D,20150210,000000,27.3453,27.4514,27.2203,27.4514,22679.115024177,0
+FNK.US,D,20150211,000000,27.3255,27.4237,27.1489,27.3533,6664.6359351048,0
+FNK.US,D,20150212,000000,27.636,27.6608,27.4326,27.6003,34285.782113217,0
+FNK.US,D,20150213,000000,27.7441,27.9088,27.7441,27.9088,8073.764948607,0
+FNK.US,D,20150217,000000,27.8215,27.9178,27.644,27.9178,13775.798446019,0
+FNK.US,D,20150218,000000,27.7709,28.0696,27.7709,27.9088,14065.083157661,0
+FNK.US,D,20150219,000000,27.644,28.0408,27.644,28.0011,17069.813908197,0
+FNK.US,D,20150220,000000,28.0011,28.1042,27.8037,28.1042,16856.126246636,0
+FNK.US,D,20150223,000000,27.8572,27.9455,27.8037,27.8394,12869.641805719,0
+FNK.US,D,20150224,000000,27.9009,28.0239,27.8215,27.9624,7272.4362177527,0
+FNK.US,D,20150225,000000,27.9455,28.01,27.883,27.9535,19427.433910044,0
+FNK.US,D,20150226,000000,27.9366,27.9723,27.762,27.8215,14173.942909777,0
+FNK.US,D,20150227,000000,27.8742,27.8742,27.762,27.762,17513.316602003,0
+FNK.US,D,20150302,000000,27.6003,27.7858,27.6003,27.7054,32884.716785056,0
+FNK.US,D,20150303,000000,27.7709,27.7858,27.636,27.6518,19887.063974534,0
+FNK.US,D,20150304,000000,27.4852,27.6092,27.4426,27.6092,9380.0819739995,0
+FNK.US,D,20150305,000000,27.6608,27.6608,27.4326,27.5378,42939.124445775,0
+FNK.US,D,20150306,000000,27.3791,27.5913,27.2124,27.254,20114.863085443,0
+FNK.US,D,20150309,000000,27.264,27.3621,27.2292,27.2292,12995.636889187,0
+FNK.US,D,20150310,000000,26.9623,27.0516,26.8492,26.875,10845.656784895,0
+FNK.US,D,20150311,000000,26.9008,27.0169,26.6896,26.9901,5311.9527189961,0
+FNK.US,D,20150312,000000,27.2719,27.2719,27.0844,27.2382,39779.167752406,0
+FNK.US,D,20150313,000000,27.0844,27.1677,26.7867,27.0348,21356.6706281,0
+FNK.US,D,20150316,000000,27.0844,27.2292,26.9803,27.2124,6553.7602616532,0
+FNK.US,D,20150317,000000,27.1777,27.2997,27.0686,27.2808,12544.070510039,0
+FNK.US,D,20150318,000000,27.1865,27.8483,27.1777,27.7441,19887.063974534,0
+FNK.US,D,20150319,000000,27.4604,27.5378,27.4148,27.4674,4974.2858953028,0
+FNK.US,D,20150320,000000,27.5199,27.8116,27.5199,27.7709,7681.6682488556,0
+FNK.US,D,20150323,000000,27.7531,27.9277,27.7531,27.8652,15935.858156988,0
+FNK.US,D,20150324,000000,27.7342,27.8215,27.6956,27.7789,11075.47181714,0
+FNK.US,D,20150325,000000,27.7917,27.88,27.4644,27.4644,7782.4643156298,0
+FNK.US,D,20150326,000000,27.3671,27.4386,27.269,27.3413,7107.1306682432,0
+FNK.US,D,20150327,000000,27.2778,27.3751,27.2342,27.3314,2820.2739483399,0
+FNK.US,D,20150330,000000,27.5795,27.8374,27.5795,27.8374,2255.8159744048,0
+FNK.US,D,20150331,000000,27.7124,27.7591,27.6072,27.6072,8571.6975184711,0
+FNK.US,D,20150401,000000,27.6936,27.7689,27.5616,27.6588,140436.13595437,0
+FNK.US,D,20150402,000000,27.8096,27.9346,27.7689,27.8096,9136.1554924062,0
+FNK.US,D,20150406,000000,27.6231,28.264,27.6231,28.2541,8458.8059236841,0
+FNK.US,D,20150407,000000,28.1915,28.2362,28.1023,28.1023,5887.4982602763,0
+FNK.US,D,20150408,000000,28.1023,28.1023,27.9981,28.0299,8458.8059236841,0
+FNK.US,D,20150409,000000,28.1023,28.2095,28.0586,28.2005,10856.74435224,0
+FNK.US,D,20150410,000000,28.2095,28.2808,28.2095,28.2808,18273.31894548,0
+FNK.US,D,20150413,000000,28.1727,28.2541,28.1023,28.1449,5528.6642625604,0
+FNK.US,D,20150414,000000,28.1112,28.3076,28.0586,28.2888,7444.7974919365,0
+FNK.US,D,20150415,000000,28.4554,28.8573,28.3771,28.7601,10298.334142312,0
+FNK.US,D,20150416,000000,28.5715,28.6698,28.4277,28.5299,6988.1913094497,0
+FNK.US,D,20150417,000000,28.3076,28.3076,28.014,28.1281,9136.1554924062,0
+FNK.US,D,20150420,000000,28.2808,28.4118,28.2808,28.3771,5505.4811672024,0
+FNK.US,D,20150421,000000,28.2462,28.264,28.1281,28.1727,3656.881302565,0
+FNK.US,D,20150422,000000,28.0586,28.2462,27.9247,28.2184,7978.0086851715,0
+FNK.US,D,20150423,000000,28.3076,28.5299,28.2095,28.4554,11277.063950688,0
+FNK.US,D,20150424,000000,28.3861,28.3861,28.1827,28.2263,5301.8731123187,0
+FNK.US,D,20150427,000000,28.3771,28.4277,28.0854,28.1192,6202.9899492793,0
+FNK.US,D,20150428,000000,28.1192,28.4376,28.1112,28.4277,8121.1390999908,0
+FNK.US,D,20150429,000000,28.3434,28.52,28.1827,28.4277,6202.9899492793,0
+FNK.US,D,20150430,000000,28.3255,28.4744,28.1827,28.2462,27749.157182915,0
+FNK.US,D,20150501,000000,28.3861,28.4842,28.2263,28.4118,129835.41361174,0
+FNK.US,D,20150504,000000,28.5567,28.5646,28.4942,28.5398,5641.5558573475,0
+FNK.US,D,20150505,000000,28.5646,28.6778,28.1281,28.1915,29439.507222717,0
+FNK.US,D,20150506,000000,28.264,28.2988,28.014,28.014,5788.7181148377,0
+FNK.US,D,20150507,000000,28.0388,28.1281,27.9068,27.9693,9168.4102337739,0
+FNK.US,D,20150508,000000,28.2095,28.4049,28.1827,28.3493,5078.1058440801,0
+FNK.US,D,20150511,000000,28.3076,28.4842,28.3076,28.3771,6652.5404070919,0
+FNK.US,D,20150512,000000,28.3434,28.4842,28.1727,28.4049,3241.6015074557,0
+FNK.US,D,20150513,000000,28.52,28.5815,28.3959,28.4277,8458.8059236841,0
+FNK.US,D,20150514,000000,28.5715,28.6182,28.4466,28.5467,9254.0868905319,0
+FNK.US,D,20150515,000000,28.4188,28.52,28.3861,28.5031,9568.5706188671,0
+FNK.US,D,20150518,000000,28.5993,28.7601,28.4049,28.7501,5567.9747286024,0
+FNK.US,D,20150519,000000,28.5993,28.5993,28.3771,28.5031,11056.320564454,0
+FNK.US,D,20150520,000000,28.6529,28.6529,28.4188,28.5904,8238.0625374488,0
+FNK.US,D,20150521,000000,28.6529,28.7501,28.6083,28.6956,8008.2475052038,0
+FNK.US,D,20150522,000000,28.6698,28.7214,28.5031,28.5993,13985.454264909,0
+FNK.US,D,20150526,000000,28.5646,28.5646,28.0944,28.1281,45437.858941106,0
+FNK.US,D,20150527,000000,28.2005,28.3255,28.0299,28.273,10151.171884821,0
+FNK.US,D,20150528,000000,28.1727,28.2362,28.0854,28.2263,17992.09791918,0
+FNK.US,D,20150529,000000,28.0854,28.1539,27.9981,28.0388,13197.229022735,0
+FNK.US,D,20150601,000000,27.9605,28.0487,27.8454,27.9525,88485.843138996,0
+FNK.US,D,20150602,000000,27.9892,28.2888,27.9148,28.1727,35166.739736823,0
+FNK.US,D,20150603,000000,28.1727,28.4554,28.1727,28.3583,15907.635258292,0
+FNK.US,D,20150604,000000,28.137,28.1827,28.0487,28.0764,6995.2470341239,0
+FNK.US,D,20150605,000000,27.9525,28.1915,27.9247,28.1449,10035.256408031,0
+FNK.US,D,20150608,000000,28.2095,28.2095,27.9346,28.0219,10378.970995731,0
+FNK.US,D,20150609,000000,28.0764,28.1192,27.9425,27.9425,10388.04264174,0
+FNK.US,D,20150610,000000,28.4277,28.4554,28.3771,28.3959,5164.7904615059,0
+FNK.US,D,20150611,000000,28.3959,28.4744,28.3771,28.4049,3810.0913240617,0
+FNK.US,D,20150612,000000,28.3434,28.3434,28.2263,28.3166,4849.2987725029,0
+FNK.US,D,20150615,000000,27.88,28.1112,27.8374,28.0299,4399.7483146903,0
+FNK.US,D,20150616,000000,28.014,28.2362,28.014,28.2184,17824.776448336,0
+FNK.US,D,20150617,000000,28.3166,28.3354,28.0944,28.2095,8684.5891132581,0
+FNK.US,D,20150618,000000,28.2462,28.3166,28.2263,28.2263,7557.6890867235,0
+FNK.US,D,20150619,000000,28.2263,28.2808,28.1112,28.1915,11844.545806626,0
+FNK.US,D,20150622,000000,28.1915,28.3166,28.1539,28.3166,11391.971466811,0
+FNK.US,D,20150623,000000,28.3493,28.4554,28.2988,28.4049,6789.6230579047,0
+FNK.US,D,20150624,000000,28.3801,28.4079,28.2124,28.2124,6070.9471018052,0
+FNK.US,D,20150625,000000,28.1559,28.257,28.016,28.0318,59475.727160736,0
+FNK.US,D,20150626,000000,28.0408,28.1142,28.016,28.1142,3032.9536492333,0
+FNK.US,D,20150629,000000,27.7927,27.8106,27.4732,27.4732,11242.793287986,0
+FNK.US,D,20150630,000000,27.4892,27.7034,27.3046,27.384,17174.641817643,0
+FNK.US,D,20150701,000000,27.7839,27.7839,27.25,27.269,18213.849266083,0
+FNK.US,D,20150702,000000,27.3413,27.4108,27.2005,27.2868,7085.9634942206,0
+FNK.US,D,20150706,000000,27.0298,27.2967,26.9921,27.0209,16077.980611139,0
+FNK.US,D,20150707,000000,27.0388,27.3671,26.6915,27.3671,9447.6153387382,0
+FNK.US,D,20150708,000000,26.9921,27.0646,26.7253,26.8443,13155.902635358,0
+FNK.US,D,20150709,000000,27.0894,27.0894,26.9098,26.9098,5510.5209705411,0
+FNK.US,D,20150710,000000,27.0814,27.1092,27.0467,27.0646,7085.9634942206,0
+FNK.US,D,20150713,000000,27.2005,27.2967,27.1449,27.2778,8656.3662145614,0
+FNK.US,D,20150714,000000,27.2868,27.4892,27.2253,27.4892,12541.046628036,0
+FNK.US,D,20150715,000000,27.3493,27.3493,27.0894,27.1092,10242.896305586,0
+FNK.US,D,20150716,000000,27.1915,27.3046,27.1191,27.1826,5059.9625520608,0
+FNK.US,D,20150717,000000,27.0814,27.0814,26.7997,26.8076,5510.5209705411,0
+FNK.US,D,20150720,000000,26.6638,26.7431,26.638,26.638,4947.0709572738,0
+FNK.US,D,20150721,000000,26.638,26.7064,26.3889,26.4147,5168.8223041768,0
+FNK.US,D,20150722,000000,26.2382,26.4068,26.2282,26.2996,6297.738252047,0
+FNK.US,D,20150723,000000,26.3453,26.4514,26.1825,26.1925,8428.5671036519,0
+FNK.US,D,20150724,000000,26.0328,26.0417,25.8364,25.8364,3258.7368388073,0
+FNK.US,D,20150727,000000,25.7321,25.7491,25.5883,25.5982,8881.1414434677,0
+FNK.US,D,20150728,000000,25.5982,26.004,25.5982,26.004,3824.2027734101,0
+FNK.US,D,20150729,000000,25.9236,26.3889,25.9236,26.3889,8322.731233539,0
+FNK.US,D,20150730,000000,26.3195,26.3621,26.264,26.3284,3488.5518710523,0
+FNK.US,D,20150731,000000,26.3453,26.4514,26.2728,26.2728,1461.5429682247,0
+FNK.US,D,20150803,000000,26.2282,26.4068,26.004,26.0684,9246.02320519,0
+FNK.US,D,20150804,000000,26.1052,26.1577,25.9236,26.004,7646.3896254847,0
+FNK.US,D,20150805,000000,26.0953,26.3889,26.0684,26.0953,96246.132319935,0
+FNK.US,D,20150806,000000,26.0684,26.1657,25.9335,26.1657,5581.078217283,0
+FNK.US,D,20150807,000000,26.1489,26.2282,25.9603,25.9603,5059.9625520608,0
+FNK.US,D,20150810,000000,26.0953,26.5765,26.0953,26.5477,7646.3896254847,0
+FNK.US,D,20150811,000000,26.3096,26.4147,26.2282,26.38,4069.1372156712,0
+FNK.US,D,20150812,000000,26.1409,26.3889,25.9703,26.3889,4947.0709572738,0
+FNK.US,D,20150813,000000,26.3195,26.3889,26.1489,26.1489,4048.9780023164,0
+FNK.US,D,20150814,000000,26.2014,26.3533,26.1489,26.3096,5059.9625520608,0
+FNK.US,D,20150817,000000,26.2104,26.505,26.2104,26.4762,14617.445603583,0
+FNK.US,D,20150818,000000,26.4594,26.4594,26.2996,26.2996,12932.13536712,0
+FNK.US,D,20150819,000000,26.1489,26.2014,25.8622,26.004,15178.879695515,0
+FNK.US,D,20150820,000000,25.7579,25.8899,25.4266,25.4266,50708.485272724,0
+FNK.US,D,20150821,000000,25.2222,25.2758,24.9553,25.0367,13493.569459052,0
+FNK.US,D,20150824,000000,24.2728,24.4484,23.7996,24.0069,31652.988849076,0
+FNK.US,D,20150825,000000,24.4563,24.7738,23.8442,23.8442,16975.065605429,0
+FNK.US,D,20150826,000000,23.9245,24.2995,23.7301,24.2995,7984.056449178,0
+FNK.US,D,20150827,000000,24.6428,25.0367,24.5665,25.0079,21699.377255132,0
+FNK.US,D,20150828,000000,25.0734,25.3601,25.0734,25.248,5733.2802781119,0
+FNK.US,D,20150831,000000,25.1855,25.4544,25.0634,25.376,11471.600359562,0
+FNK.US,D,20150901,000000,24.9196,24.9196,24.4316,24.493,41602.56860035,0
+FNK.US,D,20150902,000000,24.875,24.875,24.4484,24.7271,31929.170072038,0
+FNK.US,D,20150903,000000,24.8591,25.2133,24.8392,24.9196,52621.594620096,0
+FNK.US,D,20150904,000000,24.619,24.6805,24.5198,24.6528,14166.887185102,0
+FNK.US,D,20150908,000000,24.9653,25.1349,24.9653,25.1269,2249.7682103983,0
+FNK.US,D,20150909,000000,25.2222,25.2222,24.8304,24.8304,8092.916201294,0
+FNK.US,D,20150910,000000,24.7738,25.1081,24.7738,24.8591,4528.7672801612,0
+FNK.US,D,20150911,000000,24.7738,24.8492,24.5744,24.8492,12817.227850997,0
+FNK.US,D,20150914,000000,24.9107,24.9107,24.6716,24.6805,109965.48496856,0
+FNK.US,D,20150915,000000,24.7549,25.0536,24.7549,25.0079,31144.976672536,0
+FNK.US,D,20150916,000000,25.1627,25.4881,25.1627,25.4107,8428.5671036519,0
+FNK.US,D,20150917,000000,25.3849,25.6875,25.3313,25.3601,20848.658451559,0
+FNK.US,D,20150918,000000,25.0268,25.1269,24.7549,24.7976,7984.056449178,0
+FNK.US,D,20150921,000000,25.0536,25.0536,24.8492,24.8591,7085.9634942206,0
+FNK.US,D,20150922,000000,24.619,24.619,24.4216,24.5198,17988.066076509,0
+FNK.US,D,20150923,000000,24.5307,24.5307,24.2569,24.3641,12216.483293023,0
+FNK.US,D,20150924,000000,24.0674,24.3988,24.0674,24.2827,10056.423582054,0
+FNK.US,D,20150925,000000,24.5972,24.5972,24.2569,24.3452,6049.7799277826,0
+FNK.US,D,20150928,000000,24.0079,24.0079,23.7401,23.7401,1493.7977095924,0
+FNK.US,D,20150929,000000,23.7401,23.8987,23.7401,23.7996,8629.1512765324,0
+FNK.US,D,20150930,000000,24.1131,24.1497,23.9623,24.0406,9189.5774077965,0
+FNK.US,D,20151001,000000,24.1726,24.1726,23.8084,23.9702,5490.3617571863,0
+FNK.US,D,20151002,000000,23.8531,24.4057,23.8531,24.4057,2465.471793295,0
+FNK.US,D,20151005,000000,24.7489,25.2103,24.7113,25.2103,40149.089317467,0
+FNK.US,D,20151006,000000,25.2619,25.4931,25.254,25.3463,10982.739435708,0
+FNK.US,D,20151007,000000,25.6935,25.7559,25.3819,25.6656,5829.0365415473,0
+FNK.US,D,20151008,000000,25.7639,26.2104,25.7203,26.2014,84939.837509883,0
+FNK.US,D,20151009,000000,26.1131,26.2104,26.0576,26.1567,5267.6024496155,0
+FNK.US,D,20151012,000000,26.003,26.0318,25.8264,25.87,3248.6572321299,0
+FNK.US,D,20151013,000000,25.6568,26.003,25.6111,25.6855,9300.453081248,0
+FNK.US,D,20151014,000000,25.5417,25.6935,25.4414,25.4514,5152.694933493,0
+FNK.US,D,20151015,000000,25.4336,25.5327,25.3463,25.5228,4257.6258605388,0
+FNK.US,D,20151016,000000,25.8185,25.8185,25.503,25.6656,7396.4153798849,0
+FNK.US,D,20151019,000000,25.4931,25.5853,25.3978,25.4594,6499.3303855952,0
+FNK.US,D,20151020,000000,25.6478,25.7897,25.5417,25.627,238185.13762992,0
+FNK.US,D,20151021,000000,25.5595,25.5764,25.3185,25.3185,11317.382377398,0
+FNK.US,D,20151022,000000,25.2282,25.5853,25.2103,25.4077,39893.067307861,0
+FNK.US,D,20151023,000000,25.621,25.7014,25.4246,25.5595,13898.769647484,0
+FNK.US,D,20151026,000000,25.373,25.4414,25.2917,25.3185,22860.54794437,0
+FNK.US,D,20151027,000000,25.1389,25.1389,24.7113,24.8244,7728.0344395717,0
+FNK.US,D,20151028,000000,24.9246,25.4077,24.863,25.4077,22747.656349583,0
+FNK.US,D,20151029,000000,25.3978,25.3978,25.2192,25.2818,9638.1199049413,0
+FNK.US,D,20151030,000000,25.3105,25.3978,25.2103,25.3463,1680.2704331246,0
+FNK.US,D,20151102,000000,25.5327,25.9147,25.4514,25.8968,5851.2116762376,0
+FNK.US,D,20151103,000000,25.9762,26.2282,25.9068,26.1042,15687.899832724,0
+FNK.US,D,20151104,000000,26.0864,26.1647,25.9325,26.0129,15112.354291444,0
+FNK.US,D,20151105,000000,26.1567,26.1567,25.88,25.9693,4257.6258605388,0
+FNK.US,D,20151106,000000,25.7381,25.9762,25.7381,25.9762,5713.1210647571,0
+FNK.US,D,20151109,000000,25.6756,25.7639,25.5515,25.7639,12753.726328929,0
+FNK.US,D,20151110,000000,25.8344,25.8422,25.6478,25.8185,7396.4153798849,0
+FNK.US,D,20151111,000000,25.6568,25.7103,25.5595,25.5675,2574.331545411,0
+FNK.US,D,20151112,000000,25.2004,25.3651,24.9067,24.9067,4595.2926842321,0
+FNK.US,D,20151113,000000,24.9335,24.9335,24.7589,24.7679,27902.367204412,0
+FNK.US,D,20151116,000000,24.8432,25.1488,24.6468,25.1131,16022.542774414,0
+FNK.US,D,20151117,000000,25.1131,25.245,24.88,24.9067,81240.621859273,0
+FNK.US,D,20151118,000000,25.1309,25.2718,25.1309,25.2004,4033.8585923003,0
+FNK.US,D,20151119,000000,25.3561,25.3561,25.1905,25.3463,20505.951824527,0
+FNK.US,D,20151120,000000,25.3889,25.4594,25.2917,25.3283,19386.107522666,0
+FNK.US,D,20151123,000000,25.3819,25.5417,25.3283,25.3978,6609.198098379,0
+FNK.US,D,20151124,000000,25.2917,25.7381,25.2917,25.7381,3362.5567875846,0
+FNK.US,D,20151125,000000,25.8185,25.8185,25.7639,25.7639,3362.5567875846,0
+FNK.US,D,20151127,000000,25.621,25.7471,25.621,25.7471,445.51861514161,0
+FNK.US,D,20151130,000000,25.87,25.87,25.5853,25.6756,6163.6794832374,0
+FNK.US,D,20151201,000000,25.8344,25.88,25.7103,25.8602,16705.940107143,0
+FNK.US,D,20151202,000000,25.8422,25.8512,25.3651,25.4176,12288.048500432,0
+FNK.US,D,20151203,000000,25.4414,25.4414,24.9246,25.0863,6951.904725411,0
+FNK.US,D,20151204,000000,25.0318,25.1766,24.9246,25.0863,6386.4387908082,0
+FNK.US,D,20151207,000000,24.5972,24.613,24.495,24.5505,4033.8585923003,0
+FNK.US,D,20151208,000000,24.3908,24.4344,24.2926,24.3452,29166.349881759,0
+FNK.US,D,20151209,000000,24.5407,24.6568,24.1409,24.1815,3022.8740425558,0
+FNK.US,D,20151210,000000,24.2192,24.4344,24.2192,24.3095,6386.4387908082,0
+FNK.US,D,20151211,000000,23.9702,24.0575,23.7737,23.7737,17591.937534087,0
+FNK.US,D,20151214,000000,23.6498,23.6498,23.4434,23.5059,19293.375141234,0
+FNK.US,D,20151215,000000,23.6498,23.9077,23.6498,23.8084,8293.5003741745,0
+FNK.US,D,20151216,000000,24.0258,24.0406,23.7301,24.0346,19610.882751572,0
+FNK.US,D,20151217,000000,24.0079,24.0079,23.5505,23.6498,15351.240969698,0
+FNK.US,D,20151218,000000,23.365,23.365,23.1587,23.2202,16922.651650707,0
+FNK.US,D,20151221,000000,23.2638,23.3898,23.1229,23.2807,14454.155975409,0
+FNK.US,D,20151222,000000,23.4256,23.7569,23.4166,23.7401,15765.51280414,0
+FNK.US,D,20151223,000000,24.0853,24.2292,24.0853,24.2014,70252.842620225,0
+FNK.US,D,20151224,000000,24.2102,24.2668,24.1319,24.2668,10182.418665522,0
+FNK.US,D,20151228,000000,24.0674,24.0674,23.7847,23.9633,12995.636889187,0
+FNK.US,D,20151229,000000,24.1041,24.249,24.0346,24.249,21432.267678181,0
+FNK.US,D,20151230,000000,24.0575,24.1676,23.9623,24.0268,93754.45354928,0
+FNK.US,D,20151231,000000,23.8799,24.0188,23.7211,23.7211,60825.386494842,0
+FNK.US,D,20160104,000000,23.485,23.5029,23.235,23.485,45124.383173438,0
+FNK.US,D,20160105,000000,23.5733,23.5733,23.3233,23.3968,8568.6736364679,0
+FNK.US,D,20160106,000000,23.1359,23.1894,22.857,22.9017,8642.254765213,0
+FNK.US,D,20160107,000000,22.5783,22.6606,22.2479,22.2935,27478.015763292,0
+FNK.US,D,20160108,000000,22.2895,22.3541,22.0891,22.243,45842.051168869,0
+FNK.US,D,20160111,000000,22.1229,22.1844,21.73,21.9503,31715.482410477,0
+FNK.US,D,20160112,000000,22.2836,22.2836,21.7101,21.979,17656.447016823,0
+FNK.US,D,20160113,000000,22.0693,22.0783,21.2598,21.2717,7517.3706600138,0
+FNK.US,D,20160114,000000,21.351,21.8352,21.1288,21.6774,13764.710878673,0
+FNK.US,D,20160115,000000,21.0821,21.2905,20.9562,21.235,50445.407538444,0
+FNK.US,D,20160119,000000,21.5653,21.5653,20.7974,21.0186,15275.643919618,0
+FNK.US,D,20160120,000000,20.6367,20.8937,20.0762,20.8847,11733.670133175,0
+FNK.US,D,20160121,000000,20.9095,21.3788,20.7696,21.0276,15328.057874341,0
+FNK.US,D,20160122,000000,21.482,21.5762,21.3898,21.5762,4060.0655696615,0
+FNK.US,D,20160125,000000,21.2449,21.2449,20.9195,20.9195,5442.9876058024,0
+FNK.US,D,20160126,000000,21.2687,21.6486,21.2687,21.6486,5446.0114878057,0
+FNK.US,D,20160127,000000,21.4602,21.863,21.4602,21.478,18789.394807363,0
+FNK.US,D,20160128,000000,21.8352,21.8451,21.5742,21.6576,3727.4385493069,0
+FNK.US,D,20160129,000000,21.981,22.3828,21.981,22.3828,2861.6003357172,0
+FNK.US,D,20160201,000000,22.1616,22.3303,22.1616,22.3303,3018.8421998849,0
+FNK.US,D,20160202,000000,21.6616,21.7221,21.5742,21.6298,6020.5490684181,0
+FNK.US,D,20160203,000000,21.3411,21.9285,21.3331,21.8491,11271.016186682,0
+FNK.US,D,20160204,000000,21.7974,22.5009,21.7974,22.1953,5768.5589014828,0
+FNK.US,D,20160205,000000,22.0306,22.0306,21.8402,21.8402,4928.9276652544,0
+FNK.US,D,20160208,000000,21.5039,21.5039,21.3292,21.4869,4451.1543087451,0
+FNK.US,D,20160209,000000,21.218,21.4879,21.2092,21.4354,38525.264681736,0
+FNK.US,D,20160210,000000,21.3966,21.5872,21.3966,21.4443,2568.2837814046,0
+FNK.US,D,20160211,000000,20.8004,21.0534,20.725,20.9611,5391.5816117476,0
+FNK.US,D,20160212,000000,21.2122,21.4522,21.1059,21.3966,6717.0498898273,0
+FNK.US,D,20160216,000000,21.6923,21.8074,21.6576,21.7866,2728.5495275754,0
+FNK.US,D,20160217,000000,22.3371,22.3541,22.2479,22.2658,62522.792259319,0
+FNK.US,D,20160218,000000,22.229,22.3303,22.229,22.2885,9197.6410931384,0
+FNK.US,D,20160219,000000,21.986,22.1279,21.9433,22.1051,7388.3516945429,0
+FNK.US,D,20160222,000000,22.364,22.5356,22.364,22.4463,12104.599658904,0
+FNK.US,D,20160223,000000,22.2717,22.3173,22.2499,22.3173,2186.2666883306,0
+FNK.US,D,20160224,000000,21.9185,22.3928,21.8412,22.3928,11258.920658669,0
+FNK.US,D,20160225,000000,22.3461,22.5167,22.233,22.5167,6914.6101807046,0
+FNK.US,D,20160226,000000,22.6904,22.7886,22.5802,22.7003,11819.346789933,0
+FNK.US,D,20160229,000000,22.5812,22.8462,22.5812,22.7211,4832.1634411513,0
+FNK.US,D,20160301,000000,22.8252,23.1011,22.8252,23.0386,6414.661689505,0
+FNK.US,D,20160302,000000,23.3908,23.4949,23.3471,23.4949,21731.6319965,0
+FNK.US,D,20160303,000000,23.611,24.0168,23.611,24.0168,4161.8695971034,0
+FNK.US,D,20160304,000000,24.0486,24.4722,24.0486,24.3233,6314.8735833986,0
+FNK.US,D,20160307,000000,24.6498,24.7529,24.6498,24.7441,1545.2037036472,0
+FNK.US,D,20160308,000000,24.2292,24.2292,24.0486,24.0486,5089.1934114253,0
+FNK.US,D,20160309,000000,24.0783,24.3471,24.0783,24.2102,7355.0889925075,0
+FNK.US,D,20160310,000000,24.2936,24.2936,24.0079,24.1389,14386.62261067,0
+FNK.US,D,20160311,000000,24.5704,24.6518,24.5704,24.6518,5428.8761564541,0
+FNK.US,D,20160314,000000,24.4612,24.6081,24.4454,24.5228,3070.2481939397,0
+FNK.US,D,20160315,000000,24.2023,24.4266,24.2023,24.3749,2816.2421056689,0
+FNK.US,D,20160316,000000,24.4722,24.8036,24.4454,24.6666,7271.428257085,0
+FNK.US,D,20160317,000000,24.7241,25.1687,24.7241,25.1449,4655.7703242966,0
+FNK.US,D,20160318,000000,25.2063,25.3948,25.0922,25.1974,9011.1683696063,0
+FNK.US,D,20160321,000000,25.1012,25.251,25.0972,25.2222,2443.2966586047,0
+FNK.US,D,20160322,000000,25.0268,25.238,25.0268,25.1964,16290.660312033,0
+FNK.US,D,20160323,000000,24.9275,24.9275,24.6756,24.6756,4898.6888452222,0
+FNK.US,D,20160324,000000,24.4851,24.8353,24.4851,24.8353,46153.511015202,0
+FNK.US,D,20160328,000000,24.618,24.8105,24.6022,24.7787,4605.3722909095,0
+FNK.US,D,20160329,000000,24.622,25.1785,24.622,25.1785,6352.168128105,0
+FNK.US,D,20160330,000000,25.259,25.3621,25.1419,25.2212,2803.1386169883,0
+FNK.US,D,20160331,000000,25.3333,25.3333,25.2054,25.3333,85612.147275266,0
+FNK.US,D,20160401,000000,25.1537,25.3075,24.9533,25.3075,101028.90568837,0
+FNK.US,D,20160404,000000,25.3521,25.3521,24.8998,24.9087,34320.05277592,0
+FNK.US,D,20160405,000000,24.8174,24.865,24.6051,24.613,41993.657339434,0
+FNK.US,D,20160406,000000,24.7599,24.873,24.5873,24.873,32244.661761041,0
+FNK.US,D,20160407,000000,24.7222,24.7222,24.4136,24.495,17285.517491094,0
+FNK.US,D,20160408,000000,24.63,24.63,24.63,24.63,1866.7431566567,0
+FNK.US,D,20160411,000000,24.9891,24.9891,24.7499,24.7867,6090.0983544923,0
+FNK.US,D,20160412,000000,24.7321,25.001,24.7321,25.001,4609.4041335805,0
+FNK.US,D,20160413,000000,25.1399,25.5545,25.1399,25.5327,9826.6085498089,0
+FNK.US,D,20160414,000000,25.4375,25.5307,25.4375,25.4574,9011.1683696063,0
+FNK.US,D,20160415,000000,25.4018,25.5209,25.4018,25.4574,17803.609274312,0
+FNK.US,D,20160418,000000,25.3939,25.5992,25.3939,25.5933,12401.948055888,0
+FNK.US,D,20160419,000000,25.7629,25.8879,25.7351,25.7371,1699.4216858117,0
+FNK.US,D,20160420,000000,25.7232,25.9078,25.629,25.8522,6786.5991759015,0
+FNK.US,D,20160421,000000,25.8522,25.8869,25.7014,25.7093,7210.9506170205,0
+FNK.US,D,20160422,000000,25.9445,25.9802,25.87,25.871,824.5118262123,0
+FNK.US,D,20160425,000000,25.8224,25.8224,25.6568,25.7629,420880.02457935,0
+FNK.US,D,20160426,000000,25.8612,26.0426,25.8432,26.0426,45771.493922128,0
+FNK.US,D,20160427,000000,25.9425,26.2868,25.9425,26.2868,25604.216881962,0
+FNK.US,D,20160428,000000,26.25,26.25,25.8612,25.9217,67018.296837445,0
+FNK.US,D,20160429,000000,25.9078,25.9078,25.5487,25.7133,20355.765685033,0
+FNK.US,D,20160502,000000,26.4296,26.4296,25.5497,25.8432,43930.957742833,0
+FNK.US,D,20160503,000000,25.5397,25.5397,25.2322,25.378,9342.7874292931,0
+FNK.US,D,20160504,000000,25.1726,25.3701,25.0347,25.126,160059.11423396,0
+FNK.US,D,20160505,000000,25.1954,25.2143,25.0436,25.0644,6725.1135751692,0
+FNK.US,D,20160506,000000,24.9712,25.2143,24.9633,25.1439,12856.538317039,0
+FNK.US,D,20160509,000000,25.126,25.2322,25.1002,25.2054,3967.3331882293,0
+FNK.US,D,20160510,000000,25.2192,25.4921,25.2192,25.4921,11038.177272433,0
+FNK.US,D,20160511,000000,25.378,25.4722,25.2936,25.2966,5648.6115820216,0
+FNK.US,D,20160512,000000,25.3075,25.3075,24.9455,25.0823,7931.6424944554,0
+FNK.US,D,20160513,000000,25.0148,25.0148,24.7271,24.7321,37471.945783946,0
+FNK.US,D,20160516,000000,24.8105,25.0823,24.8105,24.9831,4246.5382931936,0
+FNK.US,D,20160517,000000,24.9345,25.126,24.7936,24.7966,10991.811081718,0
+FNK.US,D,20160518,000000,25.0248,25.0298,24.6568,24.6568,6542.6726943081,0
+FNK.US,D,20160519,000000,24.8095,24.8184,24.4762,24.7202,4149.7740690905,0
+FNK.US,D,20160520,000000,24.8819,25.1002,24.8819,25.0724,11277.063950688,0
+FNK.US,D,20160523,000000,25.0248,25.0903,25.0059,25.0059,4451.1543087451,0
+FNK.US,D,20160524,000000,25.0823,25.3869,25.0823,25.3621,14061.05131499,0
+FNK.US,D,20160525,000000,25.6647,25.7054,25.6042,25.7024,9091.8052230256,0
+FNK.US,D,20160526,000000,25.7689,25.7689,25.7083,25.7371,1133.9557512088,0
+FNK.US,D,20160527,000000,25.8274,25.872,25.7907,25.8354,13669.962575906,0
+FNK.US,D,20160531,000000,25.9425,26.0099,25.9425,25.9603,3362.5567875846,0
+FNK.US,D,20160601,000000,25.7827,25.9961,25.7817,25.9961,19850.777390495,0
+FNK.US,D,20160602,000000,25.9236,26.0794,25.8988,26.0694,5945.9599790053,0
+FNK.US,D,20160603,000000,25.8612,25.9851,25.8432,25.9851,1555.2833103247,0
+FNK.US,D,20160606,000000,26.1329,26.3225,26.1329,26.3135,8177.5848973843,0
+FNK.US,D,20160607,000000,26.3185,26.509,26.3185,26.4276,225480.8013737,0
+FNK.US,D,20160608,000000,26.4207,26.5735,26.4207,26.5268,4284.8407985678,0
+FNK.US,D,20160609,000000,26.3324,26.3324,26.2302,26.3284,3072.2641152752,0
+FNK.US,D,20160610,000000,25.8978,25.9405,25.7897,25.8432,3174.068142717,0
+FNK.US,D,20160613,000000,25.7083,25.8006,25.5605,25.5605,4188.0765744647,0
+FNK.US,D,20160614,000000,25.4326,25.4326,25.1567,25.2897,14305.985757251,0
+FNK.US,D,20160615,000000,25.4832,25.5497,25.372,25.372,4859.3783791803,0
+FNK.US,D,20160616,000000,25.0724,25.25,25.0436,25.246,4022.7710249551,0
+FNK.US,D,20160617,000000,25.4414,25.4414,25.3333,25.3423,1092.6293638315,0
+FNK.US,D,20160620,000000,25.8522,25.871,25.7054,25.7321,5532.6961052314,0
+FNK.US,D,20160621,000000,25.5497,25.6369,25.4722,25.635,4246.5382931936,0
+FNK.US,D,20160622,000000,25.7262,25.8165,25.624,25.6418,7227.0779877044,0
+FNK.US,D,20160623,000000,25.8254,26.0476,25.8254,26.0476,11064.384249795,0
+FNK.US,D,20160624,000000,25.001,25.3293,24.8422,24.9355,20203.563624205,0
+FNK.US,D,20160627,000000,24.4762,24.4762,23.8094,23.86,11431.281932852,0
+FNK.US,D,20160628,000000,24.1071,24.3631,24.1071,24.3243,11623.802420392,0
+FNK.US,D,20160629,000000,24.5982,24.867,24.5982,24.8036,151456.16993479,0
+FNK.US,D,20160630,000000,24.8581,25.1994,24.8581,25.1994,57248.134085028,0
+FNK.US,D,20160701,000000,25.0942,25.5169,25.0942,25.4077,147646.07861073,0
+FNK.US,D,20160705,000000,25.1677,25.1677,24.7143,24.8382,11778.020402556,0
+FNK.US,D,20160706,000000,24.6398,25.002,24.6398,25.001,185040.41142326,0
+FNK.US,D,20160707,000000,25.2272,25.2351,24.9583,25.0566,20561.389661253,0
+FNK.US,D,20160708,000000,25.4256,25.6905,25.4256,25.6706,9075.6778523417,0
+FNK.US,D,20160711,000000,25.7262,25.9127,25.7262,25.885,113536.68961437,0
+FNK.US,D,20160712,000000,26.1499,26.4207,26.1499,26.3026,12959.350305149,0
+FNK.US,D,20160713,000000,26.2858,26.2858,26.1757,26.258,102004.61161474,0
+FNK.US,D,20160714,000000,26.4396,26.4396,26.3631,26.3631,1712.5251744923,0
+FNK.US,D,20160715,000000,26.4236,26.4554,26.3671,26.4207,4182.0288104582,0
+FNK.US,D,20160718,000000,26.2937,26.5189,26.2937,26.5189,7336.9457004881,0
+FNK.US,D,20160719,000000,26.4108,26.4396,26.3066,26.3761,10407.193894428,0
+FNK.US,D,20160720,000000,26.3839,26.624,26.3839,26.6003,15369.384261718,0
+FNK.US,D,20160721,000000,26.5268,26.7451,26.4822,26.5249,10487.830747847,0
+FNK.US,D,20160722,000000,26.631,26.7163,26.624,26.7084,3290.991580175,0
+FNK.US,D,20160725,000000,26.637,26.637,26.5755,26.6062,2114.701480921,0
+FNK.US,D,20160726,000000,26.6181,26.7342,26.6181,26.7163,2271.9433450886,0
+FNK.US,D,20160727,000000,26.7729,26.8126,26.5268,26.6082,5722.1927107668,0
+FNK.US,D,20160728,000000,26.5219,26.6082,26.4654,26.6082,12488.632673313,0
+FNK.US,D,20160729,000000,26.5189,26.626,26.3761,26.626,3020.8581212204,0
+FNK.US,D,20160801,000000,26.5457,26.5913,26.3989,26.4564,2559.2121353949,0
+FNK.US,D,20160802,000000,26.007,26.0496,25.9355,26.003,10077.590756076,0
+FNK.US,D,20160803,000000,26.1965,26.2858,26.1965,26.2272,29001.04433225,0
+FNK.US,D,20160804,000000,26.3839,26.3839,26.26,26.2868,14126.568758393,0
+FNK.US,D,20160805,000000,26.7203,26.7917,26.7124,26.7699,8598.9124565001,0
+FNK.US,D,20160808,000000,26.9227,26.9227,26.7589,26.7907,3374.6523155975,0
+FNK.US,D,20160809,000000,26.7263,26.7451,26.6568,26.6756,6446.9164308727,0
+FNK.US,D,20160810,000000,26.6766,26.6866,26.5705,26.5705,2735.6052522496,0
+FNK.US,D,20160811,000000,26.6945,26.7481,26.6608,26.7481,2517.8857480175,0
+FNK.US,D,20160812,000000,26.7729,26.7729,26.627,26.6945,6242.3004153212,0
+FNK.US,D,20160815,000000,26.9058,27.0239,26.9058,27.005,4842.2430478287,0
+FNK.US,D,20160816,000000,26.888,26.9505,26.8007,26.8007,11673.19249311,0
+FNK.US,D,20160817,000000,26.8007,26.8007,26.6131,26.7729,13786.886013364,0
+FNK.US,D,20160818,000000,26.9326,26.9693,26.8066,26.8929,10673.295510712,0
+FNK.US,D,20160819,000000,26.8552,26.9891,26.8106,26.9793,24314.027227253,0
+FNK.US,D,20160822,000000,26.7917,26.9415,26.7917,26.9415,21300.224830707,0
+FNK.US,D,20160823,000000,27.0159,27.2233,27.0159,27.1519,13452.243071674,0
+FNK.US,D,20160824,000000,27.1499,27.1499,26.9545,26.9593,7415.566632572,0
+FNK.US,D,20160825,000000,27.0348,27.0705,26.9743,27.006,7939.7061797974,0
+FNK.US,D,20160826,000000,27.0784,27.1617,26.8106,26.8106,3411.9468603039,0
+FNK.US,D,20160829,000000,27.0784,27.134,27.0576,27.0576,3313.1667148653,0
+FNK.US,D,20160830,000000,27.1519,27.1519,26.9693,27.0656,5020.6520860189,0
+FNK.US,D,20160831,000000,27.006,27.0973,26.8463,26.9673,6270.523314018,0
+FNK.US,D,20160901,000000,27.1251,27.133,26.6975,26.8374,3627.6504432006,0
+FNK.US,D,20160902,000000,26.9891,27.1171,26.9891,27.1171,11598.603403698,0
+FNK.US,D,20160906,000000,27.2778,27.2778,26.9058,27.0258,14253.571802528,0
+FNK.US,D,20160907,000000,27.0427,27.2153,27.0427,27.1995,11386.931663472,0
+FNK.US,D,20160908,000000,27.2778,27.2778,27.133,27.2074,2810.1943416624,0
+FNK.US,D,20160909,000000,26.9593,26.9643,26.4396,26.4396,17607.056944103,0
+FNK.US,D,20160912,000000,26.3314,26.7451,26.2669,26.7451,7921.562887778,0
+FNK.US,D,20160913,000000,26.3661,26.3661,26.1587,26.2858,6577.951317679,0
+FNK.US,D,20160914,000000,26.3939,26.3939,26.0953,26.1449,32201.319452328,0
+FNK.US,D,20160915,000000,26.2312,26.4296,26.0953,26.4207,10230.800777573,0
+FNK.US,D,20160916,000000,26.264,26.3026,26.1577,26.3026,4933.9674685931,0
+FNK.US,D,20160919,000000,26.6896,26.6905,26.4564,26.4921,19813.482845789,0
+FNK.US,D,20160920,000000,26.5745,26.5745,26.3333,26.3463,3259.744799475,0
+FNK.US,D,20160921,000000,26.4644,26.6072,26.3105,26.6072,50719.572840069,0
+FNK.US,D,20160922,000000,26.8026,26.8989,26.7917,26.881,20996.828669716,0
+FNK.US,D,20160923,000000,26.889,26.9068,26.7342,26.7342,17298.620979775,0
+FNK.US,D,20160926,000000,26.5635,26.6498,26.5179,26.5179,4736.4071777159,0
+FNK.US,D,20160927,000000,26.5179,26.6072,26.4742,26.5179,12173.140984311,0
+FNK.US,D,20160928,000000,26.5635,26.8126,26.5119,26.8126,2131.8368122726,0
+FNK.US,D,20160929,000000,26.8989,26.8989,26.5635,26.6449,11834.466199949,0
+FNK.US,D,20160930,000000,26.7351,26.9803,26.6905,26.9574,19695.551447663,0
+FNK.US,D,20161003,000000,26.7729,26.7867,26.6975,26.7501,157448.49610452,0
+FNK.US,D,20161004,000000,26.8552,26.9068,26.5913,26.7263,45563.854024573,0
+FNK.US,D,20161005,000000,26.9237,27.0983,26.9137,27.0209,55648.500505324,0
+FNK.US,D,20161006,000000,26.8662,26.9981,26.8662,26.9981,1709.5012924891,0
+FNK.US,D,20161007,000000,26.9703,26.9703,26.7064,26.8562,28445.658004324,0
+FNK.US,D,20161010,000000,27.1082,27.1082,27.0199,27.0536,1647.0077310891,0
+FNK.US,D,20161011,000000,26.9128,26.9128,26.5377,26.6816,15126.465740792,0
+FNK.US,D,20161012,000000,26.6171,26.8642,26.6171,26.7263,30804.285966838,0
+FNK.US,D,20161013,000000,26.3195,26.5705,26.3195,26.5705,3058.1526659268,0
+FNK.US,D,20161014,000000,26.7163,26.7332,26.5367,26.5655,4765.6380370804,0
+FNK.US,D,20161017,000000,26.501,26.5645,26.4673,26.4742,3432.1060736588,0
+FNK.US,D,20161018,000000,26.6638,26.7004,26.6161,26.6896,4312.0557365968,0
+FNK.US,D,20161019,000000,26.6726,26.8929,26.636,26.871,8171.5371333779,0
+FNK.US,D,20161020,000000,26.7351,26.7351,26.6042,26.6726,6526.5453236242,0
+FNK.US,D,20161021,000000,26.5179,26.6221,26.4197,26.6221,703.55654608335,0
+FNK.US,D,20161024,000000,26.8007,26.8007,26.7213,26.7649,3255.7129568041,0
+FNK.US,D,20161025,000000,26.6905,26.6905,26.5259,26.5635,6283.6268026986,0
+FNK.US,D,20161026,000000,26.6905,26.6905,26.5347,26.5517,31681.211747773,0
+FNK.US,D,20161027,000000,26.8007,26.8007,26.3463,26.3939,14218.293179157,0
+FNK.US,D,20161028,000000,26.5139,26.5139,26.3006,26.3195,3314.174675533,0
+FNK.US,D,20161031,000000,26.3919,26.4822,26.3641,26.4822,23377.631766921,0
+FNK.US,D,20161101,000000,26.5417,26.5447,26.1022,26.2113,17431.671787917,0
+FNK.US,D,20161102,000000,26.1657,26.1657,26.0198,26.0844,84600.154764854,0
+FNK.US,D,20161103,000000,25.9653,25.9653,25.9236,25.9475,4913.8082552383,0
+FNK.US,D,20161104,000000,26.1835,26.1835,26.1835,26.1835,382.01709307391,0
+FNK.US,D,20161107,000000,26.2838,26.4742,26.2838,26.4742,1081.5417964863,0
+FNK.US,D,20161108,000000,26.3551,26.5547,26.3551,26.5357,10918.229952973,0
+FNK.US,D,20161109,000000,26.6975,27.269,26.6102,27.2253,11211.546507285,0
+FNK.US,D,20161110,000000,27.5606,27.8562,27.5606,27.8493,2743.6689375915,0
+FNK.US,D,20161111,000000,27.7531,27.9713,27.7531,27.9713,4208.2357878195,0
+FNK.US,D,20161114,000000,28.5309,28.6331,28.5309,28.6331,2307.2219684596,0
+FNK.US,D,20161115,000000,28.4952,28.7333,28.4952,28.7333,19150.244726415,0
+FNK.US,D,20161116,000000,28.5943,28.7283,28.5943,28.7124,187518.98670524,0
+FNK.US,D,20161117,000000,28.7432,28.8265,28.7432,28.7889,7219.0143023624,0
+FNK.US,D,20161118,000000,28.7729,28.8454,28.7729,28.8225,3023.8820032236,0
+FNK.US,D,20161121,000000,29.021,29.021,28.8484,28.9723,4242.5064505227,0
+FNK.US,D,20161122,000000,29.2005,29.264,29.0824,29.264,19699.583290334,0
+FNK.US,D,20161123,000000,29.2273,29.3821,29.1321,29.3821,7344.0014251623,0
+FNK.US,D,20161125,000000,29.527,29.527,29.4297,29.4555,983.7696117154,0
+FNK.US,D,20161128,000000,29.3731,29.3731,29.274,29.3116,1337.5638060926,0
+FNK.US,D,20161129,000000,29.2373,29.264,29.14,29.1827,13833.252204081,0
+FNK.US,D,20161130,000000,29.1014,29.2838,29.1014,29.2184,50844.559962869,0
+FNK.US,D,20161201,000000,29.3553,29.5002,29.3206,29.3643,14804.926287782,0
+FNK.US,D,20161202,000000,29.4555,29.4555,29.272,29.272,10200.561957541,0
+FNK.US,D,20161205,000000,29.5825,29.645,29.517,29.643,7443.7895312687,0
+FNK.US,D,20161206,000000,29.644,29.9963,29.644,29.9963,10727.725386769,0
+FNK.US,D,20161207,000000,30.1331,30.3991,30.1331,30.3991,7714.9309508911,0
+FNK.US,D,20161208,000000,30.3623,30.8335,30.3623,30.7701,10864.808037583,0
+FNK.US,D,20161209,000000,30.7433,30.7869,30.7056,30.7621,3386.7478436104,0
+FNK.US,D,20161212,000000,30.8137,30.8137,30.5508,30.5508,6456.9960375501,0
+FNK.US,D,20161213,000000,30.5707,30.6213,30.4069,30.5677,6634.3971150725,0
+FNK.US,D,20161214,000000,30.4575,30.4575,30.1331,30.147,7881.2444610684,0
+FNK.US,D,20161215,000000,30.2958,30.515,30.2958,30.3256,5419.8045104444,0
+FNK.US,D,20161216,000000,30.281,30.525,30.2264,30.2611,3434.1219949942,0
+FNK.US,D,20161219,000000,30.3703,30.4367,30.3088,30.4367,1705.4694498181,0
+FNK.US,D,20161220,000000,30.913,30.913,30.4883,30.5607,20518.047352539,0
+FNK.US,D,20161221,000000,30.5518,30.5795,30.526,30.526,3045.0491772461,0
+FNK.US,D,20161222,000000,30.5985,30.5985,30.1927,30.2423,9567.5626581994,0
+FNK.US,D,20161223,000000,30.28,30.3127,30.2373,30.281,10281.19881096,0
+FNK.US,D,20161227,000000,30.4704,30.4704,30.4347,30.4486,1672.2067477826,0
+FNK.US,D,20161228,000000,30.3176,30.3176,30.0488,30.0528,3259.744799475,0
+FNK.US,D,20161229,000000,30.1679,30.2343,30.023,30.1232,10195.522154202,0
+FNK.US,D,20161230,000000,30.3256,30.3256,29.9694,29.9694,16926.683493378,0
+FNK.US,D,20170103,000000,30.2621,30.4605,30.0726,30.2254,304100.72549685,0
+FNK.US,D,20170104,000000,30.4446,30.8057,30.4446,30.8057,449311.57113432,0
+FNK.US,D,20170105,000000,30.5985,30.6718,30.271,30.4516,15609.27890064,0
+FNK.US,D,20170106,000000,30.4466,30.526,30.3494,30.3801,12679.137239517,0
+FNK.US,D,20170109,000000,30.3256,30.3256,30.1024,30.149,87098.889260184,0
+FNK.US,D,20170110,000000,30.2423,30.4347,30.2423,30.3901,19473.80010076,0
+FNK.US,D,20170111,000000,30.3801,30.4804,30.2988,30.4347,34089.229783007,0
+FNK.US,D,20170112,000000,30.2898,30.2898,29.9694,30.2621,10389.050602409,0
+FNK.US,D,20170113,000000,30.4446,30.516,30.3256,30.3981,18338.836388884,0
+FNK.US,D,20170117,000000,30.3981,30.4258,30.1142,30.1599,53564.037844434,0
+FNK.US,D,20170118,000000,30.3444,30.3444,30.0816,30.281,26855.096070628,0
+FNK.US,D,20170119,000000,30.15,30.2988,29.9724,30.0041,14082.218489012,0
+FNK.US,D,20170120,000000,30.2988,30.2988,30.0548,30.1777,21226.643701962,0
+FNK.US,D,20170123,000000,30.0894,30.0894,29.8822,30.0428,10011.065352006,0
+FNK.US,D,20170124,000000,30.0329,30.5885,30.0329,30.5617,16955.914352743,0
+FNK.US,D,20170125,000000,30.7889,30.8415,30.7274,30.8057,18271.303024145,0
+FNK.US,D,20170126,000000,30.8702,30.8702,30.6718,30.6906,17946.739689132,0
+FNK.US,D,20170127,000000,30.6252,30.6252,30.4159,30.4704,10940.405087663,0
+FNK.US,D,20170130,000000,30.4069,30.4069,29.8672,30.2075,18706.742032609,0
+FNK.US,D,20170131,000000,30.0428,30.3544,30.0329,30.3444,13066.194135929,0
+FNK.US,D,20170201,000000,30.4069,30.5518,30.1937,30.3038,15924.770589644,0
+FNK.US,D,20170202,000000,30.2343,30.3981,30.1599,30.1967,14134.632443735,0
+FNK.US,D,20170203,000000,30.3901,30.6163,30.3901,30.5419,25325.011776997,0
+FNK.US,D,20170206,000000,30.5419,30.5617,30.3306,30.3544,5968.1351136956,0
+FNK.US,D,20170207,000000,30.4129,30.4218,30.2065,30.281,11236.745523979,0
+FNK.US,D,20170208,000000,29.9535,30.269,29.9535,30.2621,30337.600177674,0
+FNK.US,D,20170209,000000,30.4456,30.6451,30.4456,30.5518,16235.222475308,0
+FNK.US,D,20170210,000000,30.7542,30.8147,30.6986,30.8057,24421.879018702,0
+FNK.US,D,20170213,000000,30.8702,30.9725,30.8702,30.8702,12498.712279991,0
+FNK.US,D,20170214,000000,30.906,31.0031,30.9,30.9843,20118.894928114,0
+FNK.US,D,20170215,000000,30.9953,31.1669,30.9248,31.1163,13525.824200419,0
+FNK.US,D,20170216,000000,31.1619,31.1619,30.9248,30.9615,7356.0969531752,0
+FNK.US,D,20170217,000000,31.0171,31.0171,30.8237,30.9407,20442.450302459,0
+FNK.US,D,20170221,000000,31.1074,31.2909,31.1074,31.2473,10017.113116012,0
+FNK.US,D,20170222,000000,31.2998,31.2998,31.0607,31.1124,10880.935408266,0
+FNK.US,D,20170223,000000,31.3167,31.3167,30.9715,30.9715,9456.6869847479,0
+FNK.US,D,20170224,000000,30.7979,31.0459,30.7979,31.0399,8485.0129010454,0
+FNK.US,D,20170227,000000,30.9615,31.272,30.9615,31.2631,9451.6471814092,0
+FNK.US,D,20170228,000000,31.0974,31.0974,30.8227,30.8335,11211.546507285,0
+FNK.US,D,20170301,000000,31.0538,31.3921,31.0538,31.3336,32486.572321299,0
+FNK.US,D,20170302,000000,31.3445,31.3445,31.0538,31.0796,8009.2554658715,0
+FNK.US,D,20170303,000000,31.1163,31.1342,30.9208,31.0459,16193.89608793,0
+FNK.US,D,20170306,000000,30.8881,30.8881,30.6986,30.7889,5277.6820562929,0
+FNK.US,D,20170307,000000,30.5419,30.6451,30.5062,30.5062,8191.6963467327,0
+FNK.US,D,20170308,000000,30.4982,30.5985,30.4982,30.5795,11409.106798163,0
+FNK.US,D,20170309,000000,30.4595,30.526,30.2413,30.3176,9038.3833076353,0
+FNK.US,D,20170310,000000,30.5062,30.5349,30.3703,30.5349,8262.2535934746,0
+FNK.US,D,20170313,000000,30.5518,30.5518,30.4824,30.5349,13114.57624798,0
+FNK.US,D,20170314,000000,30.3088,30.4009,30.1867,30.3901,8006.2315838683,0
+FNK.US,D,20170315,000000,30.526,30.8147,30.526,30.8147,14594.262508225,0
+FNK.US,D,20170316,000000,30.779,30.8603,30.7452,30.8127,8081.8286339489,0
+FNK.US,D,20170317,000000,30.7989,30.8237,30.6906,30.7641,8965.8101395579,0
+FNK.US,D,20170320,000000,30.5985,30.6083,30.4892,30.5349,6539.6488123049,0
+FNK.US,D,20170321,000000,30.5985,30.5985,29.9575,30.0528,10318.493355667,0
+FNK.US,D,20170322,000000,29.7949,29.906,29.643,29.8772,7144.4252129496,0
+FNK.US,D,20170323,000000,29.8127,30.1689,29.8127,29.9763,12543.062549372,0
+FNK.US,D,20170324,000000,30.0826,30.1331,29.8494,29.9446,13798.981541377,0
+FNK.US,D,20170327,000000,29.4059,29.907,29.4059,29.907,11549.213330978,0
+FNK.US,D,20170328,000000,29.8792,30.2482,29.8792,30.2383,10022.152919351,0
+FNK.US,D,20170329,000000,30.151,30.3405,30.151,30.3405,116980.89121604,0
+FNK.US,D,20170330,000000,30.3991,30.5855,30.3991,30.5855,28175.524545369,0
+FNK.US,D,20170331,000000,30.5637,30.6649,30.4992,30.4992,21868.714647313,0
+FNK.US,D,20170403,000000,30.4367,30.4724,30.0538,30.1977,140225.47217482,0
+FNK.US,D,20170404,000000,30.1152,30.1787,30.0339,30.1152,409770.2820995,0
+FNK.US,D,20170405,000000,30.3643,30.3663,29.8682,29.897,22795.030500967,0
+FNK.US,D,20170406,000000,29.7779,30.1807,29.7779,30.1242,40483.732259158,0
+FNK.US,D,20170407,000000,30.024,30.145,30.024,30.1172,4634.603150274,0
+FNK.US,D,20170410,000000,30.2532,30.2988,30.0776,30.2482,5470.2025438315,0
+FNK.US,D,20170411,000000,30.0538,30.2948,29.9963,30.2631,10792.234869505,0
+FNK.US,D,20170412,000000,30.2264,30.2432,29.9783,30.0438,19342.765213953,0
+FNK.US,D,20170413,000000,29.9704,30.0051,29.7284,29.7284,7849.9976803684,0
+FNK.US,D,20170417,000000,29.7949,30.024,29.7949,30.024,19003.082468925,0
+FNK.US,D,20170418,000000,30.0736,30.0974,29.9218,30.0894,12670.065593507,0
+FNK.US,D,20170419,000000,30.1331,30.3643,30.1331,30.1669,7666.5488388395,0
+FNK.US,D,20170420,000000,30.2413,30.4824,30.2165,30.4625,16539.626596966,0
+FNK.US,D,20170421,000000,30.4397,30.4456,30.3553,30.4179,5014.6043220124,0
+FNK.US,D,20170424,000000,30.656,30.7373,30.6272,30.7373,4633.5951896063,0
+FNK.US,D,20170425,000000,30.9,30.9546,30.8266,30.9238,5359.3268703799,0
+FNK.US,D,20170426,000000,30.7989,31.0726,30.7989,31.0677,33260.686114124,0
+FNK.US,D,20170427,000000,30.909,30.9188,30.8266,30.8852,2932.1575824591,0
+FNK.US,D,20170428,000000,30.774,30.776,30.4724,30.4912,19308.49455125,0
+FNK.US,D,20170501,000000,30.4089,30.5399,30.3722,30.4536,7174.6640329818,0
+FNK.US,D,20170502,000000,30.2998,30.4169,30.2998,30.3325,4533.8070834999,0
+FNK.US,D,20170503,000000,30.2264,30.2264,30.1599,30.1599,3859.481396781,0
+FNK.US,D,20170504,000000,30.1064,30.1877,30.0339,30.1787,3829.2425767488,0
+FNK.US,D,20170505,000000,30.3643,30.4179,30.2581,30.4179,2721.4938029012,0
+FNK.US,D,20170508,000000,30.5905,30.5905,30.3276,30.3454,4078.2088616809,0
+FNK.US,D,20170509,000000,30.4278,30.4278,30.151,30.151,6243.308375989,0
+FNK.US,D,20170510,000000,30.2224,30.3226,30.1977,30.3098,17840.903819019,0
+FNK.US,D,20170511,000000,30.0051,30.1331,29.9347,30.1331,8836.791174087,0
+FNK.US,D,20170512,000000,30.1242,30.1242,29.8226,29.8226,14747.472529721,0
+FNK.US,D,20170515,000000,30.1162,30.1162,29.9963,29.9963,1595.6017370343,0
+FNK.US,D,20170516,000000,29.9963,29.9963,29.8494,29.8553,3169.0283393783,0
+FNK.US,D,20170517,000000,29.5825,29.5825,29.3156,29.4436,75108.189156735,0
+FNK.US,D,20170518,000000,29.265,29.4386,29.1857,29.3911,7536.5219127009,0
+FNK.US,D,20170519,000000,29.5597,29.6658,29.5319,29.5696,6012.4853830762,0
+FNK.US,D,20170522,000000,29.7184,29.7234,29.652,29.7006,4286.8567199033,0
+FNK.US,D,20170523,000000,29.6658,29.7512,29.6658,29.7095,5136.5675628091,0
+FNK.US,D,20170524,000000,29.8007,29.8007,29.7006,29.7949,2677.1435335206,0
+FNK.US,D,20170525,000000,29.8405,29.9446,29.7343,29.7809,7258.3247684043,0
+FNK.US,D,20170526,000000,29.7006,29.7949,29.7006,29.7949,6186.8625785954,0
+FNK.US,D,20170530,000000,29.6906,29.6906,29.652,29.652,2738.6291342528,0
+FNK.US,D,20170531,000000,29.7274,29.7274,29.3682,29.5775,8771.2737306839,0
+FNK.US,D,20170601,000000,29.8593,30.1262,29.8494,30.1262,42971.379187143,0
+FNK.US,D,20170602,000000,30.1599,30.277,30.1599,30.1877,19312.526393921,0
+FNK.US,D,20170605,000000,30.0637,30.142,29.9853,29.9853,6492.274660921,0
+FNK.US,D,20170606,000000,29.7769,29.897,29.6818,29.897,5801.8216035183,0
+FNK.US,D,20170607,000000,29.9298,29.9298,29.7949,29.7949,1485.7340242505,0
+FNK.US,D,20170608,000000,29.9317,30.0666,29.9218,30.0666,557.40224926088,0
+FNK.US,D,20170609,000000,30.1242,30.3464,30.1242,30.2888,25300.820720971,0
+FNK.US,D,20170612,000000,30.6173,30.6272,30.4129,30.4456,5968.1351136956,0
+FNK.US,D,20170613,000000,30.647,30.647,30.5409,30.6173,2813.2182236657,0
+FNK.US,D,20170614,000000,30.6649,30.6649,30.3811,30.4536,6974.0798601013,0
+FNK.US,D,20170615,000000,30.3365,30.4169,30.3296,30.4059,23692.115495257,0
+FNK.US,D,20170616,000000,30.2908,30.2908,30.1977,30.2145,3321.2304002072,0
+FNK.US,D,20170619,000000,30.4814,30.5795,30.4179,30.4625,7377.2641271978,0
+FNK.US,D,20170620,000000,30.3365,30.3365,30.1877,30.1877,2998.68298653,0
+FNK.US,D,20170621,000000,30.1152,30.1947,29.889,29.9436,5852.2196369054,0
+FNK.US,D,20170622,000000,29.7879,30.1172,29.7879,30.026,7800.6076076491,0
+FNK.US,D,20170623,000000,29.9367,30.145,29.9367,30.145,3454.2812083491,0
+FNK.US,D,20170626,000000,30.1093,30.4029,30.1093,30.3316,4962.1903672899,0
+FNK.US,D,20170627,000000,30.2898,30.4079,30.266,30.266,4158.8457151002,0
+FNK.US,D,20170628,000000,30.5488,30.6113,30.5488,30.5587,7235.1416730463,0
+FNK.US,D,20170629,000000,30.5022,30.5677,30.271,30.4764,10280.190850293,0
+FNK.US,D,20170630,000000,30.4307,30.5707,30.3999,30.5707,6367.2875381211,0
+FNK.US,D,20170703,000000,30.6708,30.7859,30.6688,30.7552,4657.7862456321,0
+FNK.US,D,20170705,000000,30.6053,30.6053,30.4844,30.4844,11203.482821943,0
+FNK.US,D,20170706,000000,30.4357,30.4764,30.3316,30.3316,5539.7518299056,0
+FNK.US,D,20170707,000000,30.3951,30.4496,30.3951,30.4486,3494.5996350587,0
+FNK.US,D,20170710,000000,30.3464,30.4942,30.3464,30.3663,7093.0192188948,0
+FNK.US,D,20170711,000000,30.266,30.3583,30.1272,30.3018,8921.4598701773,0
+FNK.US,D,20170712,000000,30.6272,30.6272,30.4814,30.523,3411.9468603039,0
+FNK.US,D,20170713,000000,30.5717,30.6609,30.5488,30.6609,10608.786027976,0
+FNK.US,D,20170714,000000,30.6609,30.9506,30.6609,30.8782,15273.627998282,0
+FNK.US,D,20170717,000000,30.8593,30.91,30.8593,30.91,305.41208232558,0
+FNK.US,D,20170718,000000,30.8494,30.8494,30.5835,30.7046,6412.6457681695,0
+FNK.US,D,20170719,000000,30.8872,31.0231,30.8692,30.9873,2563.2439780659,0
+FNK.US,D,20170720,000000,31.026,31.1352,30.9506,31.0687,12089.480248888,0
+FNK.US,D,20170721,000000,30.8712,30.9893,30.8712,30.9893,480.79723851255,0
+FNK.US,D,20170724,000000,31.0031,31.0031,30.8593,30.8722,60513.92664851,0
+FNK.US,D,20170725,000000,31.2085,31.2363,31.0885,31.1817,4474.3374041032,0
+FNK.US,D,20170726,000000,31.0031,31.0796,30.9803,30.9803,62280.881699061,0
+FNK.US,D,20170727,000000,30.9526,31.0071,30.8395,30.9149,11376.852056795,0
+FNK.US,D,20170728,000000,30.7701,30.7701,30.7125,30.7611,2589.4509554271,0
+FNK.US,D,20170731,000000,30.7502,30.8087,30.6609,30.8087,2181.2268849919,0
+FNK.US,D,20170801,000000,30.7512,30.8872,30.7154,30.8593,21709.45686181,0
+FNK.US,D,20170802,000000,30.6838,30.7264,30.651,30.7234,3562.1329997974,0
+FNK.US,D,20170803,000000,30.7859,30.7859,30.6053,30.6053,6461.027880221,0
+FNK.US,D,20170804,000000,30.7869,30.8047,30.7611,30.8047,1277.0861660281,0
+FNK.US,D,20170807,000000,30.8217,30.901,30.8217,30.8692,3708.2872966198,0
+FNK.US,D,20170808,000000,30.9983,30.9983,30.8137,30.8137,983.7696117154,0
+FNK.US,D,20170809,000000,30.5855,30.6223,30.4814,30.5131,8622.0955518582,0
+FNK.US,D,20170810,000000,30.3951,30.3951,30.0666,30.0666,13239.563370781,0
+FNK.US,D,20170811,000000,30.0666,30.0776,30.0557,30.0776,1108.7567345153,0
+FNK.US,D,20170814,000000,30.2472,30.3951,30.2472,30.3504,2775.9236789592,0
+FNK.US,D,20170815,000000,30.2571,30.266,30.145,30.1649,4784.7892897674,0
+FNK.US,D,20170816,000000,30.0369,30.2651,30.0369,30.1539,101437.1297588,0
+FNK.US,D,20170817,000000,30.0269,30.0994,29.6163,29.6163,7034.5575001658,0
+FNK.US,D,20170818,000000,29.4446,29.65,29.4446,29.6163,10960.564301018,0
+FNK.US,D,20170821,000000,29.5052,29.5795,29.5052,29.5428,7429.6780819203,0
+FNK.US,D,20170822,000000,29.7363,29.7661,29.6619,29.7095,3529.8782584297,0
+FNK.US,D,20170823,000000,29.7105,29.8236,29.7105,29.8147,3982.4525982455,0
+FNK.US,D,20170824,000000,29.9367,29.9367,29.771,29.771,2170.1393176468,0
+FNK.US,D,20170825,000000,29.8702,30.1093,29.8702,30.1014,5055.9307093898,0
+FNK.US,D,20170828,000000,30.0269,30.0269,29.9367,29.9714,4533.8070834999,0
+FNK.US,D,20170829,000000,29.7968,29.9981,29.7968,29.9645,24283.788407221,0
+FNK.US,D,20170830,000000,30.0468,30.1629,29.9148,30.1629,13316.168381528,0
+FNK.US,D,20170831,000000,30.1361,30.3226,30.1361,30.2948,7397.4233405526,0
+FNK.US,D,20170901,000000,30.4585,30.6421,30.4585,30.6421,13192.189219397,0
+FNK.US,D,20170905,000000,30.4902,30.5032,30.0954,30.0954,16991.192976113,0
+FNK.US,D,20170906,000000,30.1857,30.27,30.149,30.27,810.40037686392,0
+FNK.US,D,20170907,000000,30.0279,30.0339,29.9605,29.9605,1453.4792828828,0
+FNK.US,D,20170908,000000,29.9466,30.2353,29.9288,30.2353,141150.78006781,0
+FNK.US,D,20170911,000000,30.266,30.5448,30.266,30.5052,4652.7464422933,0
+FNK.US,D,20170912,000000,30.7056,30.8117,30.7056,30.8117,779.15359616394,0
+FNK.US,D,20170913,000000,30.8405,30.9258,30.8237,30.8782,83428.904468939,0
+FNK.US,D,20170914,000000,30.8177,30.8584,30.7512,30.7512,8145.3301560166,0
+FNK.US,D,20170915,000000,30.897,30.9953,30.7869,30.9705,15300.842936311,0
+FNK.US,D,20170918,000000,31.1262,31.1262,31.0359,31.0459,1018.0402744186,0
+FNK.US,D,20170919,000000,31.0796,31.0796,31.0488,31.0796,6107.2336858439,0
+FNK.US,D,20170920,000000,31.1124,31.1897,31.0687,31.1897,5370.4144377251,0
+FNK.US,D,20170921,000000,31.153,31.153,31.0399,31.0657,1455.4952042183,0
+FNK.US,D,20170922,000000,31.1004,31.1124,31.1004,31.1124,1669.1828657794,0
+FNK.US,D,20170925,000000,31.3088,31.3474,31.2125,31.3048,10747.884600124,0
+FNK.US,D,20170926,000000,31.3534,31.4487,31.3534,31.4229,6720.0737718305,0
+FNK.US,D,20170927,000000,31.4556,31.6103,31.2958,31.6103,36844.994248612,0
+FNK.US,D,20170928,000000,31.7324,31.7324,31.5022,31.659,7871.164854391,0
+FNK.US,D,20170929,000000,31.7711,31.7711,31.6025,31.6073,6844.0529339627,0
+FNK.US,D,20171002,000000,31.7512,31.8544,31.7136,31.8207,5150.6790121575,0
+FNK.US,D,20171003,000000,31.8415,31.9318,31.78,31.9318,6323.9452294082,0
+FNK.US,D,20171004,000000,31.8237,31.9715,31.8237,31.904,11876.800547994,0
+FNK.US,D,20171005,000000,31.9218,32.0519,31.9218,31.9715,12853.514435036,0
+FNK.US,D,20171006,000000,31.9228,31.9228,31.8019,31.8296,5653.6513853604,0
+FNK.US,D,20171009,000000,31.7939,31.7939,31.6322,31.6322,6804.7424679208,0
+FNK.US,D,20171010,000000,31.7423,31.8505,31.7423,31.7492,2854.5446110431,0
+FNK.US,D,20171011,000000,31.6878,31.7076,31.6411,31.6679,3421.0185063136,0
+FNK.US,D,20171012,000000,31.6411,31.6491,31.5092,31.6491,3153.9089293622,0
+FNK.US,D,20171013,000000,31.784,31.7919,31.7016,31.7016,7939.7061797974,0
+FNK.US,D,20171016,000000,31.6213,31.6778,31.5757,31.6659,7489.1477613171,0
+FNK.US,D,20171017,000000,31.5945,31.7224,31.5945,31.6073,4958.1585246189,0
+FNK.US,D,20171018,000000,31.78,31.8117,31.78,31.8068,7405.4870258945,0
+FNK.US,D,20171019,000000,31.529,31.8316,31.529,31.8077,4834.1793624868,0
+FNK.US,D,20171020,000000,32.0281,32.1094,32.0281,32.0707,3231.5219007783,0
+FNK.US,D,20171023,000000,32.0091,32.0707,31.8772,31.8772,16581.96094501,0
+FNK.US,D,20171024,000000,32.034,32.034,31.8316,31.9516,9075.6778523417,0
+FNK.US,D,20171025,000000,31.7879,31.7879,31.533,31.7224,5904.6335916279,0
+FNK.US,D,20171026,000000,31.7522,31.9228,31.7522,31.9228,4926.911743919,0
+FNK.US,D,20171027,000000,31.659,31.9318,31.659,31.913,6877.3156359982,0
+FNK.US,D,20171030,000000,31.913,31.913,31.7136,31.7711,3986.4844409164,0
+FNK.US,D,20171031,000000,31.8316,31.8703,31.7661,31.8365,5061.9784733963,0
+FNK.US,D,20171101,000000,31.9814,32.0429,31.78,31.918,7774.4006302878,0
+FNK.US,D,20171102,000000,31.7979,31.913,31.7136,31.8316,4179.004928455,0
+FNK.US,D,20171103,000000,31.7185,31.7979,31.7056,31.7056,4086.2725470228,0
+FNK.US,D,20171106,000000,31.782,31.8703,31.7274,31.784,5456.0910944831,0
+FNK.US,D,20171107,000000,31.6679,31.7979,31.4487,31.5132,3653.8574205618,0
+FNK.US,D,20171108,000000,31.3663,31.6123,31.3663,31.5995,4669.8817736449,0
+FNK.US,D,20171109,000000,31.659,31.6679,31.4298,31.5806,4927.9197045867,0
+FNK.US,D,20171110,000000,31.4487,31.6778,31.4487,31.5806,4173.9651251163,0
+FNK.US,D,20171113,000000,31.5022,31.6223,31.4516,31.6123,39142.136610394,0
+FNK.US,D,20171114,000000,31.5469,31.5558,31.5122,31.5558,3235.5537434492,0
+FNK.US,D,20171115,000000,31.4397,31.538,31.4011,31.5022,9505.0690967995,0
+FNK.US,D,20171116,000000,31.7751,31.778,31.6778,31.7691,7104.1067862399,0
+FNK.US,D,20171117,000000,31.8147,31.9814,31.8147,31.906,8599.9204171679,0
+FNK.US,D,20171120,000000,31.91,32.1372,31.91,32.1372,2268.9194630854,0
+FNK.US,D,20171121,000000,32.0558,32.1174,32.0091,32.034,4215.2915124937,0
+FNK.US,D,20171122,000000,32.1242,32.16,32.1242,32.1322,1855.6555893115,0
+FNK.US,D,20171124,000000,32.1222,32.1222,32.1222,32.1222,500.95645186737,0
+FNK.US,D,20171127,000000,32.0687,32.0906,32.0578,32.0906,2568.2837814046,0
+FNK.US,D,20171128,000000,32.1412,32.3396,32.1412,32.3028,3023.8820032236,0
+FNK.US,D,20171129,000000,32.6243,32.9854,32.6243,32.9536,5612.324997983,0
+FNK.US,D,20171130,000000,32.8723,33.164,32.8723,33.0579,20300.327848308,0
+FNK.US,D,20171201,000000,33.0579,33.0579,32.6957,32.9536,17968.914823822,0
+FNK.US,D,20171204,000000,33.3009,33.5837,33.283,33.283,3344.4134955653,0
+FNK.US,D,20171205,000000,33.1352,33.1352,32.9368,33.0529,5738.3200814506,0
+FNK.US,D,20171206,000000,32.8157,32.8624,32.8079,32.8079,2160.0597109694,0
+FNK.US,D,20171207,000000,32.8079,32.8425,32.8079,32.8425,514.05994054801,0
+FNK.US,D,20171208,000000,32.9001,33.0816,32.9001,33.0261,3569.1887244716,0
+FNK.US,D,20171211,000000,33.0351,33.0579,33.0261,33.0261,1708.4933318213,0
+FNK.US,D,20171212,000000,33.2652,33.2652,32.9536,33.0181,7098.0590222335,0
+FNK.US,D,20171213,000000,32.8634,33.0351,32.8634,33.0351,2201.3860983468,0
+FNK.US,D,20171214,000000,32.7156,32.7801,32.5142,32.5142,5461.1308978218,0
+FNK.US,D,20171215,000000,32.8247,32.9795,32.8247,32.9795,4356.4060059774,0
+FNK.US,D,20171218,000000,33.1005,33.3009,33.1005,33.2741,12666.033750835,0
+FNK.US,D,20171219,000000,33.2394,33.3188,33.1838,33.2027,7230.1018697076,0
+FNK.US,D,20171220,000000,33.3088,33.3426,33.2652,33.3426,1689.3420791342,0
+FNK.US,D,20171221,000000,33.5618,33.5618,33.4844,33.5568,3109.5586599816,0
+FNK.US,D,20171222,000000,33.3951,33.4944,33.3951,33.4914,10980.723514373,0
+FNK.US,D,20171226,000000,33.6154,33.665,33.5767,33.5767,5053.9147880543,0
+FNK.US,D,20171227,000000,33.5718,33.6154,33.534,33.534,4047.9700416486,0
+FNK.US,D,20171228,000000,33.5945,33.6154,33.5945,33.6154,879.94966293806,0
+FNK.US,D,20171229,000000,33.8129,33.8129,33.5162,33.5162,6399.5422794888,0
+FNK.US,D,20180102,000000,33.5718,33.6353,33.5519,33.6253,3857.4654754455,0
+FNK.US,D,20180103,000000,33.6719,33.6908,33.6055,33.6888,4418.8995673774,0
+FNK.US,D,20180104,000000,33.6809,33.8178,33.6809,33.8178,2979.531733843,0
+FNK.US,D,20180105,000000,33.793,33.8575,33.793,33.8575,2154.0119469629,0
+FNK.US,D,20180108,000000,33.8197,34.0361,33.8197,34.0172,7678.6443668524,0
+FNK.US,D,20180109,000000,33.9775,34.1502,33.9775,34.0391,5807.8693675248,0
+FNK.US,D,20180110,000000,33.8525,33.9686,33.8525,33.8684,5443.9955664702,0
+FNK.US,D,20180111,000000,33.9934,34.3734,33.9934,34.3734,3647.8096565554,0
+FNK.US,D,20180112,000000,34.5589,34.6293,34.5222,34.541,2876.7197457334,0
+FNK.US,D,20180116,000000,34.7344,34.7344,34.1402,34.2097,11433.297854188,0
+FNK.US,D,20180117,000000,34.4389,34.4765,34.3128,34.4577,10478.759101837,0
+FNK.US,D,20180118,000000,34.2811,34.2811,34.2196,34.2722,1668.1749051117,0
+FNK.US,D,20180119,000000,34.2573,34.5172,34.2573,34.5024,3166.0044573751,0
+FNK.US,D,20180122,000000,34.5877,34.6423,34.4657,34.6423,6804.7424679208,0
+FNK.US,D,20180123,000000,34.7246,34.7344,34.55,34.7344,8782.361298029,0
+FNK.US,D,20180124,000000,34.7246,34.8169,34.5222,34.674,6650.5244857564,0
+FNK.US,D,20180125,000000,34.4855,34.5122,34.3654,34.3783,12200.35592234,0
+FNK.US,D,20180126,000000,34.4676,34.6155,34.3833,34.6155,4750.5186270642,0
+FNK.US,D,20180129,000000,34.4944,34.5589,34.3704,34.3704,1815.3371626019,0
+FNK.US,D,20180130,000000,34.0946,34.1055,33.908,33.9706,5480.2821505089,0
+FNK.US,D,20180131,000000,34.0033,34.0033,33.8217,33.8217,2796.0828923141,0
+FNK.US,D,20180201,000000,33.6501,33.8267,33.6501,33.7196,3811.0992847295,0
+FNK.US,D,20180202,000000,33.53,33.53,33.1253,33.1709,5529.6722232282,0
+FNK.US,D,20180205,000000,32.9963,33.0053,32.0101,32.2027,16013.471128405,0
+FNK.US,D,20180206,000000,31.3157,32.4309,30.779,32.2373,16077.980611139,0
+FNK.US,D,20180207,000000,32.3604,32.526,32.3326,32.3326,4258.6338212065,0
+FNK.US,D,20180208,000000,32.152,32.152,31.4357,31.5181,4697.096711674,0
+FNK.US,D,20180209,000000,31.1124,31.7413,30.8057,31.7413,8369.0974242551,0
+FNK.US,D,20180212,000000,31.5637,31.9854,31.4715,31.8237,13781.846210025,0
+FNK.US,D,20180213,000000,31.9526,31.9526,31.9526,31.9526,1912.101386705,0
+FNK.US,D,20180214,000000,31.9626,32.5459,31.9626,32.536,102765.62191889,0
+FNK.US,D,20180215,000000,32.536,32.8307,32.4547,32.7016,2546.1086467143,0
+FNK.US,D,20180216,000000,32.8385,32.9765,32.8137,32.8693,2395.9225072208,0
+FNK.US,D,20180220,000000,32.8693,32.8693,32.4606,32.4606,2961.3884418236,0
+FNK.US,D,20180221,000000,32.8217,32.8217,32.3802,32.3802,3922.9829188487,0
+FNK.US,D,20180222,000000,32.664,32.6828,32.4914,32.4914,8898.2767748193,0
+FNK.US,D,20180223,000000,32.6283,32.7116,32.4834,32.7116,4832.1634411513,0
+FNK.US,D,20180226,000000,32.7076,32.902,32.6461,32.902,4867.4420645222,0
+FNK.US,D,20180227,000000,33.1005,33.1442,32.4507,32.4507,10633.98504467,0
+FNK.US,D,20180228,000000,32.4477,32.5162,32.0261,32.0261,5895.5619456182,0
+FNK.US,D,20180301,000000,32.0013,32.2423,31.8237,31.8237,5197.0452028736,0
+FNK.US,D,20180302,000000,31.5548,32.3426,31.5548,32.3426,1969.5551447663,0
+FNK.US,D,20180305,000000,32.2562,32.5648,32.2562,32.5459,3974.3889129035,0
+FNK.US,D,20180306,000000,32.5727,32.7681,32.3872,32.7681,884.98946627677,0
+FNK.US,D,20180307,000000,32.5995,32.8505,32.5598,32.8039,3943.1421322035,0
+FNK.US,D,20180308,000000,33.0331,33.0331,32.4417,32.6163,14224.340943164,0
+FNK.US,D,20180309,000000,32.8277,32.9596,32.8277,32.9378,1525.0444902924,0
+FNK.US,D,20180312,000000,33.1927,33.1927,33.1927,33.1927,543.2907999125,0
+FNK.US,D,20180313,000000,33.1342,33.3009,33.1034,33.1034,2241.7045250564,0
+FNK.US,D,20180314,000000,32.8059,32.8059,32.7344,32.7791,1682.2863544601,0
+FNK.US,D,20180315,000000,32.7264,32.789,32.5509,32.5509,2031.0407454985,0
+FNK.US,D,20180316,000000,32.4904,32.8693,32.4904,32.8693,5530.6801838959,0
+FNK.US,D,20180319,000000,32.3604,32.3802,32.3604,32.3802,1227.6960933088,0
+FNK.US,D,20180320,000000,32.536,32.536,32.3951,32.4041,2232.6328790467,0
+FNK.US,D,20180321,000000,32.5687,32.7414,32.4904,32.6223,2809.1863809947,0
+FNK.US,D,20180322,000000,32.4685,32.4685,32.1282,32.1282,1247.8553066636,0
+FNK.US,D,20180323,000000,31.918,31.918,31.3226,31.3326,2393.9065858853,0
+FNK.US,D,20180326,000000,31.526,31.526,31.4615,31.4615,2803.1386169883,0
+FNK.US,D,20180327,000000,31.9794,31.9814,31.903,31.9814,3028.9218065623,0
+FNK.US,D,20180328,000000,31.7869,31.8227,31.7869,31.7869,1944.3561280728,0
+FNK.US,D,20180329,000000,32.1174,32.1769,32.0994,32.0994,718.67595609947,0
+FNK.US,D,20180402,000000,31.532,31.532,31.2065,31.2393,3492.5837137232,0
+FNK.US,D,20180403,000000,31.7443,31.9516,31.7443,31.9516,1459.5270468892,0
+FNK.US,D,20180404,000000,31.3138,32.2642,31.3138,32.2582,5584.1020992862,0
+FNK.US,D,20180405,000000,32.2195,32.4904,32.1739,32.4804,3472.4245003684,0
+FNK.US,D,20180406,000000,32.152,32.1659,31.7651,31.7651,2884.7834310753,0
+FNK.US,D,20180409,000000,31.91,31.913,31.8961,31.8961,1534.1161363021,0
+FNK.US,D,20180410,000000,32.0479,32.2095,32.0479,32.1877,4085.2645863551,0
+FNK.US,D,20180411,000000,32.15,32.1798,32.0916,32.15,8320.7153122035,0
+FNK.US,D,20180412,000000,32.1382,32.2949,32.1382,32.2949,4482.4010894451,0
+FNK.US,D,20180413,000000,32.1788,32.2155,32.1788,32.2067,1854.6476286438,0
+FNK.US,D,20180416,000000,32.2105,32.3138,32.2105,32.3138,730.77148411236,0
+FNK.US,D,20180417,000000,32.5648,32.6511,32.5509,32.5509,3692.159925936,0
+FNK.US,D,20180418,000000,32.8217,32.9676,32.7801,32.7801,9396.2093446834,0
+FNK.US,D,20180419,000000,32.5588,32.5727,32.4041,32.5727,22467.443283951,0
+FNK.US,D,20180420,000000,32.3426,32.3426,32.3038,32.3128,2351.5722378402,0
+FNK.US,D,20180423,000000,32.3326,32.3981,32.2661,32.3236,9421.4083613769,0
+FNK.US,D,20180424,000000,32.5648,32.5816,32.0171,32.1342,3058.1526659268,0
+FNK.US,D,20180425,000000,32.156,32.2473,32.156,32.2473,1367.8026261248,0
+FNK.US,D,20180426,000000,32.1927,32.2701,32.1927,32.2701,1213.5846439604,0
+FNK.US,D,20180427,000000,32.156,32.2661,32.156,32.2661,4310.0398152613,0
+FNK.US,D,20180430,000000,32.2473,32.2473,32.0766,32.0766,2061.2795655307,0
+FNK.US,D,20180501,000000,31.9228,32.0618,31.6659,32.0618,1126.9000265347,0
+FNK.US,D,20180502,000000,32.1104,32.1382,32.0916,32.0916,3438.1538376652,0
+FNK.US,D,20180503,000000,31.6758,31.9228,31.6015,31.8643,1959.4755380889,0
+FNK.US,D,20180504,000000,31.8227,32.2661,31.6947,32.2661,8294.5083348423,0
+FNK.US,D,20180507,000000,32.3802,32.4586,32.3366,32.4586,1010.9845497444,0
+FNK.US,D,20180508,000000,32.3426,32.3426,32.1927,32.1927,2011.8894928114,0
+FNK.US,D,20180509,000000,32.4319,32.5142,32.3326,32.5142,9126.0758857288,0
+FNK.US,D,20180510,000000,32.659,32.7016,32.6551,32.7016,1276.0782053604,0
+FNK.US,D,20180511,000000,32.7681,32.7681,32.6808,32.6808,1963.5073807598,0
+FNK.US,D,20180514,000000,32.8187,32.8187,32.6997,32.6997,3635.7141285425,0
+FNK.US,D,20180515,000000,32.7196,32.7216,32.6918,32.6918,1299.2613007184,0
+FNK.US,D,20180516,000000,32.8505,33.0519,32.8505,33.0519,3930.0386435229,0
+FNK.US,D,20180517,000000,33.164,33.3198,33.164,33.2205,6173.7590899148,0
+FNK.US,D,20180518,000000,33.164,33.164,33.0806,33.0806,1315.3886714023,0
+FNK.US,D,20180521,000000,33.2751,33.4239,33.2652,33.4159,4522.7195161547,0
+FNK.US,D,20180522,000000,33.5916,33.5916,33.2394,33.2394,10663.215904034,0
+FNK.US,D,20180523,000000,33.1154,33.1927,33.0995,33.1927,6076.9948658117,0
+FNK.US,D,20180524,000000,33.0995,33.293,33.0995,33.2563,3764.7330940134,0
+FNK.US,D,20180525,000000,33.1858,33.2116,33.1858,33.2116,2372.7394118628,0
+FNK.US,D,20180529,000000,33.1184,33.2116,32.907,32.9616,4987.3893839834,0
+FNK.US,D,20180530,000000,33.3763,33.5916,33.3258,33.4874,8143.3142346811,0
+FNK.US,D,20180531,000000,33.3763,33.3763,33.1352,33.2027,3247.6492714621,0
+FNK.US,D,20180601,000000,33.3862,33.3862,33.3486,33.3574,701.54062474787,0
+FNK.US,D,20180604,000000,33.5062,33.535,33.4219,33.4785,4166.9094004421,0
+FNK.US,D,20180605,000000,33.4259,33.5608,33.4159,33.5608,3323.2463215427,0
+FNK.US,D,20180606,000000,33.5817,33.6958,33.5817,33.6958,2240.6965643887,0
+FNK.US,D,20180607,000000,33.9408,33.9408,33.8377,33.8377,1567.3788383376,0
+FNK.US,D,20180611,000000,34.0579,34.1224,34.0479,34.1224,3333.3259282201,0
+FNK.US,D,20180612,000000,34.0718,34.162,34.0003,34.0201,4225.3711191711,0
+FNK.US,D,20180613,000000,34.0053,34.0053,33.8595,33.8595,1284.1418907023,0
+FNK.US,D,20180614,000000,33.8327,33.8327,33.8227,33.8227,1661.1191804375,0
+FNK.US,D,20180615,000000,33.6918,33.9586,33.6918,33.9586,3091.4153679622,0
+FNK.US,D,20180618,000000,33.9318,33.9318,33.8982,33.8982,4643.6747962837,0
+FNK.US,D,20180619,000000,33.7285,34.0341,33.7285,33.9755,3837.3062620907,0
+FNK.US,D,20180620,000000,34.1819,34.2067,34.1819,34.2067,1065.4144258024,0
+FNK.US,D,20180621,000000,34.0946,34.0946,34.0847,34.0946,4968.2381312963,0
+FNK.US,D,20180622,000000,34.2225,34.2225,34.042,34.0479,22430.148739245,0
+FNK.US,D,20180625,000000,33.5886,33.7076,33.4745,33.4745,775.12175349298,0
+FNK.US,D,20180626,000000,33.6333,33.787,33.541,33.7821,4451.1543087451,0
+FNK.US,D,20180627,000000,33.7037,33.7037,33.4219,33.4219,6301.7700947179,0
+FNK.US,D,20180628,000000,33.297,33.5509,33.2553,33.3535,37504.200525314,0
+FNK.US,D,20180629,000000,33.6611,33.6988,33.4477,33.4477,2675.1276121851,0
+FNK.US,D,20180702,000000,33.2067,33.3823,33.0559,33.3535,20162.237236827,0
+FNK.US,D,20180703,000000,33.667,33.667,33.664,33.664,1606.6893043795,0
+FNK.US,D,20180705,000000,33.8019,33.8019,33.6501,33.6501,523.13158655768,0
+FNK.US,D,20180706,000000,33.9408,34.1234,33.9408,34.0708,1321.4364354087,0
+FNK.US,D,20180710,000000,34.3298,34.3298,34.2335,34.2453,5029.7237320286,0
+FNK.US,D,20180711,000000,33.9944,34.1085,33.927,33.9358,2603.5624047755,0
+FNK.US,D,20180712,000000,33.8575,33.9398,33.792,33.909,9240.9834018513,0
+FNK.US,D,20180713,000000,34.0519,34.0519,33.9626,33.9626,6834.981287953,0
+FNK.US,D,20180716,000000,33.8852,33.9308,33.6611,33.6918,4391.6846293484,0
+FNK.US,D,20180717,000000,33.7751,33.8753,33.7553,33.8069,6629.3573117338,0
+FNK.US,D,20180718,000000,33.8445,33.8852,33.8377,33.8852,1970.563105434,0
+FNK.US,D,20180719,000000,33.7821,34.0747,33.7821,34.042,4262.6656638775,0
+FNK.US,D,20180720,000000,33.8307,33.9993,33.8307,33.8942,12469.481420626,0
+FNK.US,D,20180723,000000,33.9488,33.9745,33.8852,33.9537,3362.5567875846,0
+FNK.US,D,20180724,000000,34.1819,34.1819,33.7076,33.7126,3734.4942739811,0
+FNK.US,D,20180725,000000,33.5608,33.5708,33.4646,33.5708,3673.0086732489,0
+FNK.US,D,20180726,000000,33.792,34.1214,33.792,34.0162,5702.0334974119,0
+FNK.US,D,20180727,000000,33.8852,33.8852,33.7454,33.8109,5443.9955664702,0
+FNK.US,D,20180730,000000,33.6521,33.8852,33.6521,33.8852,1137.9875938798,0
+FNK.US,D,20180731,000000,33.8575,34.1462,33.8575,34.0727,3100.4870139719,0
+FNK.US,D,20180801,000000,33.8753,34.0043,33.6611,33.921,3379.6921189362,0
+FNK.US,D,20180802,000000,33.541,34.0619,33.541,34.0619,1168.226413912,0
+FNK.US,D,20180803,000000,34.172,34.2453,34.0936,34.0966,3985.4764802487,0
+FNK.US,D,20180806,000000,34.2741,34.3863,34.2741,34.3863,4758.5823124062,0
+FNK.US,D,20180807,000000,34.5063,34.5857,34.5063,34.536,1455.4952042183,0
+FNK.US,D,20180808,000000,34.4467,34.4825,34.4399,34.4399,1884.886448676,0
+FNK.US,D,20180809,000000,34.5628,34.5628,34.418,34.418,1663.135101773,0
+FNK.US,D,20180810,000000,34.2205,34.3298,34.1809,34.2107,1695.3898431407,0
+FNK.US,D,20180813,000000,34.0519,34.0519,33.8525,33.8525,9103.9007510385,0
+FNK.US,D,20180814,000000,34.3228,34.3366,34.2543,34.301,2032.0487061662,0
+FNK.US,D,20180815,000000,33.913,34.0331,33.9041,33.9041,801.32873085425,0
+FNK.US,D,20180816,000000,34.3863,34.4369,34.3863,34.4369,870.87801692839,0
+FNK.US,D,20180817,000000,34.3942,34.6293,34.3942,34.6293,10156.21168816,0
+FNK.US,D,20180820,000000,34.5718,34.8129,34.5718,34.7622,6951.904725411,0
+FNK.US,D,20180821,000000,34.8615,35.174,34.8615,35.174,585.62514795763,0
+FNK.US,D,20180822,000000,35.1204,35.1204,34.917,35.0738,2373.7473725305,0
+FNK.US,D,20180823,000000,34.8615,34.9805,34.8277,34.8407,2331.4130244854,0
+FNK.US,D,20180824,000000,34.9716,34.9716,34.8714,34.8893,1692.3659611375,0
+FNK.US,D,20180827,000000,35.1909,35.1909,35.0837,35.0837,1061.3825831315,0
+FNK.US,D,20180828,000000,35.3149,35.3149,34.9805,35.1105,3709.2952572876,0
+FNK.US,D,20180829,000000,35.166,35.175,35.1105,35.1353,5187.9735568639,0
+FNK.US,D,20180830,000000,34.9428,35.0549,34.8337,34.8635,14372.511161322,0
+FNK.US,D,20180831,000000,34.8972,34.9368,34.7603,34.7861,2307.2219684596,0
+FNK.US,D,20180904,000000,34.9895,34.9895,34.6759,34.8714,2267.9115024177,0
+FNK.US,D,20180905,000000,34.7504,34.9636,34.7504,34.9636,3505.6872024039,0
+FNK.US,D,20180906,000000,35.0093,35.0093,34.668,34.668,1668.1749051117,0
+FNK.US,D,20180907,000000,34.5916,34.6005,34.3764,34.5262,3498.6314777297,0
+FNK.US,D,20180910,000000,34.7404,34.7504,34.6433,34.672,3097.4631319687,0
+FNK.US,D,20180911,000000,34.7206,34.7206,34.5063,34.6928,3024.8899638913,0
+FNK.US,D,20180912,000000,34.5628,34.7117,34.553,34.6839,3520.80661242,0
+FNK.US,D,20180913,000000,34.7067,34.7762,34.7047,34.7762,2280.0070304306,0
+FNK.US,D,20180914,000000,34.7881,34.8427,34.7881,34.8427,695.49286074142,0
+FNK.US,D,20180917,000000,34.8327,34.8545,34.6938,34.6938,1945.3640887405,0
+FNK.US,D,20180918,000000,34.6661,34.8049,34.6561,34.7394,6746.2807491918,0
+FNK.US,D,20180919,000000,34.917,34.917,34.6373,34.6373,6814.8220745982,0
+FNK.US,D,20180920,000000,35.0936,35.0936,35.0936,35.0936,716.66003476399,0
+FNK.US,D,20180921,000000,35.0103,35.0341,34.9458,35.0341,1458.5190862215,0
+FNK.US,D,20180924,000000,34.7206,34.7206,34.5668,34.6045,5337.1517356896,0
+FNK.US,D,20180925,000000,34.5718,34.6323,34.5718,34.6323,1328.4921600829,0
+FNK.US,D,20180926,000000,34.4875,34.4894,34.419,34.419,1301.2772220539,0
+FNK.US,D,20180927,000000,34.2315,34.292,34.2315,34.292,1951.4118527469,0
+FNK.US,D,20180928,000000,34.1502,34.3108,34.1502,34.3108,949.4989490122,0
+FNK.US,D,20181001,000000,34.1352,34.2434,33.9656,33.9656,41010.895688386,0
+FNK.US,D,20181002,000000,34.1561,34.1898,33.9318,34.0043,2628.761421469,0
+FNK.US,D,20181003,000000,34.0123,34.2434,34.0013,34.1799,2263.8796597467,0
+FNK.US,D,20181004,000000,34.1114,34.1114,33.792,33.7989,4368.5015339903,0
+FNK.US,D,20181005,000000,33.8972,33.8972,33.4984,33.7404,15850.18150023,0
+FNK.US,D,20181008,000000,33.6858,33.9924,33.6323,33.9924,26002.36134572,0
+FNK.US,D,20181009,000000,33.7712,33.7712,33.6134,33.6501,5161.7665795026,0
+FNK.US,D,20181010,000000,33.6025,33.6025,33.2215,33.3029,3499.6394383974,0
+FNK.US,D,20181011,000000,32.5955,32.6977,32.1699,32.3366,10992.819042385,0
+FNK.US,D,20181012,000000,32.0101,32.0101,31.6927,32.0091,3579.268331149,0
+FNK.US,D,20181015,000000,32.153,32.4547,32.153,32.4209,1269.0224806862,0
+FNK.US,D,20181016,000000,32.5598,32.8247,32.2037,32.7344,5911.6893163021,0
+FNK.US,D,20181017,000000,32.8127,32.8127,32.6491,32.7176,9217.8003064932,0
+FNK.US,D,20181018,000000,32.7206,32.7206,32.1947,32.2403,17652.415174151,0
+FNK.US,D,20181019,000000,32.4745,32.4745,32.0727,32.0727,14011.66124227,0
+FNK.US,D,20181022,000000,31.8693,31.9953,31.8693,31.9477,1047.2711337831,0
+FNK.US,D,20181023,000000,31.4219,31.7602,31.151,31.7602,8144.3221953488,0
+FNK.US,D,20181024,000000,31.3574,31.4021,30.5647,30.5647,9236.9515591803,0
+FNK.US,D,20181025,000000,31.1411,31.2055,30.9387,31.0022,3555.0772751232,0
+FNK.US,D,20181026,000000,30.8237,30.8237,30.3415,30.7413,24299.915777904,0
+FNK.US,D,20181029,000000,31.2899,31.3474,30.5359,30.5736,13373.62213959,0
+FNK.US,D,20181030,000000,30.8613,31.4496,30.8613,31.4496,8550.5303444485,0
+FNK.US,D,20181031,000000,31.6649,31.7651,31.523,31.523,8199.7600320746,0
+FNK.US,D,20181101,000000,31.7284,32.2095,31.7284,32.2095,8712.8120119549,0
+FNK.US,D,20181102,000000,32.3981,32.3981,31.9715,31.9715,1838.5202579599,0
+FNK.US,D,20181105,000000,32.2979,32.4229,32.157,32.2215,17041.591009501,0
+FNK.US,D,20181106,000000,32.3981,32.5687,32.3822,32.5687,2570.29970274,0
+FNK.US,D,20181107,000000,32.8673,32.9398,32.4745,32.9398,109620.7624202,0
+FNK.US,D,20181108,000000,32.914,32.9487,32.7176,32.8009,5411.7408251025,0
+FNK.US,D,20181109,000000,32.5876,32.6838,32.4547,32.4745,2170.1393176468,0
+FNK.US,D,20181112,000000,32.4358,32.4844,32.3514,32.3544,5376.4622017315,0
+FNK.US,D,20181113,000000,32.4844,32.5955,32.4844,32.5925,2623.7216181303,0
+FNK.US,D,20181114,000000,32.5856,32.5856,31.8077,31.9477,2123.7731269307,0
+FNK.US,D,20181115,000000,31.7106,32.1788,31.7106,32.1402,15605.247057969,0
+FNK.US,D,20181116,000000,31.9417,32.0439,31.906,32.0439,2365.6836871886,0
+FNK.US,D,20181119,000000,32.0628,32.0628,31.8207,31.8207,606.7923219802,0
+FNK.US,D,20181120,000000,31.3663,31.4675,31.1411,31.1957,8180.6087793875,0
+FNK.US,D,20181121,000000,31.6838,31.8267,31.519,31.519,1163.1866105733,0
+FNK.US,D,20181123,000000,31.7482,31.7482,31.7482,31.7482,245.94240292885,0
+FNK.US,D,20181126,000000,31.8594,31.9804,31.7532,31.913,1318.4125534055,0
+FNK.US,D,20181127,000000,31.9516,31.9516,31.7403,31.8117,7960.8733538199,0
+FNK.US,D,20181128,000000,31.6738,32.2115,31.532,32.1848,2723.5097242367,0
+FNK.US,D,20181129,000000,32.2215,32.3544,32.0439,32.3544,6527.553284292,0
+FNK.US,D,20181130,000000,32.2681,32.4377,32.2037,32.4377,9114.9883183836,0
+FNK.US,D,20181203,000000,32.7552,32.7919,32.4377,32.66,2326.3732211467,0
+FNK.US,D,20181204,000000,32.2135,32.2135,31.4407,31.7106,10628.945241331,0
+FNK.US,D,20181206,000000,30.908,30.9823,30.7194,30.9605,14124.552837057,0
+FNK.US,D,20181207,000000,31.5052,31.5052,30.6956,30.7234,9325.6520979415,0
+FNK.US,D,20181210,000000,30.517,30.5825,30.2105,30.5825,9396.2093446834,0
+FNK.US,D,20181211,000000,30.9536,30.9536,30.4883,30.5498,22058.211252849,0
+FNK.US,D,20181212,000000,30.7324,30.8802,30.6858,30.6858,11868.736862653,0
+FNK.US,D,20181213,000000,30.5647,30.5736,30.2264,30.2928,4889.6171992125,0
+FNK.US,D,20181214,000000,30.1609,30.2562,29.9307,29.9337,6237.2606119825,0
+FNK.US,D,20181217,000000,29.7343,29.8722,29.0071,29.1361,119524.98394142,0
+FNK.US,D,20181218,000000,29.5696,29.6242,29.1182,29.2025,10174.35498018,0
+FNK.US,D,20181219,000000,29.1361,29.527,28.5735,28.6023,25646.551230007,0
+FNK.US,D,20181220,000000,28.5735,28.7074,28.0774,28.275,12153.989731623,0
+FNK.US,D,20181221,000000,28.4644,28.4704,27.7839,27.7839,10464.647652489,0
+FNK.US,D,20181224,000000,28.1142,28.1142,27.3156,27.3681,10980.723514373,0
+FNK.US,D,20181226,000000,27.4674,28.3493,27.0437,28.3493,18295.49408017,0
+FNK.US,D,20181227,000000,27.89,28.4336,27.513,28.4336,14584.182901548,0
+FNK.US,D,20181228,000000,28.3781,28.6768,28.26,28.4614,37255.234240382,0
+FNK.US,D,20181231,000000,28.64,28.64,28.2035,28.5835,25635.463662662,0
+FNK.US,D,20190102,000000,28.1747,28.7432,28.1747,28.6221,4711.2081610223,0
+FNK.US,D,20190103,000000,28.5457,28.8494,28.3493,28.4069,23085.323173276,0
+FNK.US,D,20190104,000000,28.8474,29.4575,28.8474,29.3444,3236.561704117,0
+FNK.US,D,20190107,000000,29.4228,29.9645,29.4228,29.8305,7562.7288900622,0
+FNK.US,D,20190108,000000,29.8395,30.2155,29.8325,30.2155,3181.1238673912,0
+FNK.US,D,20190109,000000,30.3107,30.6203,30.3107,30.5935,95669.578817988,0
+FNK.US,D,20190110,000000,30.4397,30.6828,30.3981,30.6828,8121.1390999908,0
+FNK.US,D,20190111,000000,30.6877,30.7711,30.6877,30.7711,4519.6956341515,0
+FNK.US,D,20190114,000000,30.4139,30.8445,30.3663,30.779,2334.4369064886,0
+FNK.US,D,20190115,000000,30.7989,30.8009,30.6678,30.7601,14919.833803905,0
+FNK.US,D,20190116,000000,30.9218,31.156,30.8445,31.0607,6617.2617837209,0
+FNK.US,D,20190117,000000,30.8742,31.5042,30.8742,31.5042,65598.080256597,0
+FNK.US,D,20190118,000000,31.521,31.907,31.521,31.8365,2561.2280567304,0
+FNK.US,D,20190122,000000,31.4854,31.531,31.1917,31.1917,7844.9578770297,0
+FNK.US,D,20190123,000000,31.4079,31.4079,30.9863,31.0339,3075.2879972784,0
+FNK.US,D,20190124,000000,31.3991,31.4754,31.2661,31.286,5179.909871522,0
+FNK.US,D,20190125,000000,31.8039,31.8306,31.7413,31.8306,2689.2390615335,0
+FNK.US,D,20190128,000000,31.7106,31.7999,31.7106,31.7492,2670.0878088464,0
+FNK.US,D,20190129,000000,31.8405,31.9626,31.8405,31.9467,3444.2016016717,0
+FNK.US,D,20190130,000000,31.8832,32.1937,31.6937,32.1937,4071.1531370067,0
+FNK.US,D,20190131,000000,31.9913,32.2067,31.9913,32.2007,4980.3336593092,0
+FNK.US,D,20190201,000000,32.2245,32.292,32.2165,32.2334,7048.6689495142,0
+FNK.US,D,20190204,000000,32.3108,32.4229,32.2135,32.4229,3800.0117173843,0
+FNK.US,D,20190205,000000,32.6213,32.7146,32.4467,32.6759,28410.379380953,0
+FNK.US,D,20190206,000000,32.6303,32.6303,32.4705,32.5757,6319.9133867373,0
+FNK.US,D,20190207,000000,32.4407,32.4407,31.9596,32.1759,2258.839856408,0
+FNK.US,D,20190208,000000,32.1471,32.1471,31.8117,32.0231,3685.1042012618,0
+FNK.US,D,20190211,000000,32.1412,32.292,32.1412,32.1858,1868.7590779922,0
+FNK.US,D,20190212,000000,32.8079,32.8079,32.7434,32.7741,2174.1711603178,0
+FNK.US,D,20190213,000000,32.7384,32.8227,32.6283,32.7909,2145.948261621,0
+FNK.US,D,20190214,000000,32.7662,32.903,32.7662,32.8832,3355.5010629104,0
+FNK.US,D,20190215,000000,33.1422,33.2325,33.1422,33.1937,3375.6602762653,0
+FNK.US,D,20190219,000000,33.2275,33.4437,33.2175,33.4031,3331.3100068846,0
+FNK.US,D,20190220,000000,33.4825,33.54,33.4427,33.54,2385.8429005434,0
+FNK.US,D,20190221,000000,33.5112,33.528,33.4101,33.4101,1976.6108694405,0
+FNK.US,D,20190222,000000,33.4825,33.7096,33.4825,33.7096,4176.9890071195,0
+FNK.US,D,20190225,000000,33.6531,33.8445,33.6223,33.662,8675.5174672484,0
+FNK.US,D,20190226,000000,33.5678,33.5678,33.3416,33.3416,4488.4488534515,0
+FNK.US,D,20190227,000000,33.3416,33.3803,33.17,33.3803,7536.5219127009,0
+FNK.US,D,20190228,000000,33.2225,33.3128,33.1521,33.1838,3701.2315719457,0
+FNK.US,D,20190301,000000,33.5985,33.5985,33.288,33.3624,3729.4544706424,0
+FNK.US,D,20190304,000000,33.415,33.4577,33.0747,33.4101,5213.1725735575,0
+FNK.US,D,20190305,000000,33.2037,33.3228,33.0985,33.1987,5141.6073661478,0
+FNK.US,D,20190306,000000,32.9695,33.038,32.6759,32.6759,4210.251709155,0
+FNK.US,D,20190307,000000,32.3485,32.4417,32.2681,32.2681,11314.358495395,0
+FNK.US,D,20190308,000000,32.1788,32.1788,31.9794,32.0281,3562.1329997974,0
+FNK.US,D,20190311,000000,32.2562,32.4854,32.2562,32.4854,2980.5396945107,0
+FNK.US,D,20190312,000000,32.4497,32.5022,32.4497,32.5022,508.01217654156,0
+FNK.US,D,20190313,000000,32.7801,32.8347,32.6669,32.7612,98870.861898734,0
+FNK.US,D,20190314,000000,32.6075,32.6283,32.528,32.6283,5267.6024496155,0
+FNK.US,D,20190315,000000,32.657,32.7612,32.6303,32.6303,3347.4373775685,0
+FNK.US,D,20190318,000000,32.7701,32.7701,32.7582,32.7582,1404.0892101635,0
+FNK.US,D,20190319,000000,32.8435,33.0321,32.5479,32.5479,4181.0208497905,0
+FNK.US,D,20190320,000000,32.3485,32.4874,32.1729,32.3396,16752.306297859,0
+FNK.US,D,20190321,000000,32.278,32.782,32.278,32.6858,3124.6780699977,0
+FNK.US,D,20190322,000000,32.3108,32.3108,31.8306,31.8306,1734.7003091826,0
+FNK.US,D,20190325,000000,31.53,31.8633,31.4942,31.6253,21010.940119065,0
+FNK.US,D,20190326,000000,32.0023,32.0023,31.7126,31.9824,3800.0117173843,0
+FNK.US,D,20190327,000000,32.0816,32.1788,32.0816,32.1788,613.84804665439,0
+FNK.US,D,20190328,000000,32.2383,32.3198,32.2383,32.3198,1502.8693556021,0
+FNK.US,D,20190329,000000,32.5975,32.6928,32.4209,32.4665,1267.0065593507,0
+FNK.US,D,20190401,000000,32.8167,32.9576,32.7612,32.9576,6225.1650839696,0
+FNK.US,D,20190402,000000,32.9458,32.9458,32.8019,32.8832,3889.7202168133,0
+FNK.US,D,20190403,000000,32.9318,33.1282,32.9318,32.9953,1529.0763329634,0
+FNK.US,D,20190404,000000,33.1858,33.3426,33.1858,33.3416,2696.2947862077,0
+FNK.US,D,20190405,000000,33.5906,33.6501,33.5072,33.6501,2802.1306563205,0
+FNK.US,D,20190408,000000,33.5509,33.6451,33.5122,33.6451,5116.4083494543,0
+FNK.US,D,20190409,000000,33.2523,33.3634,33.0141,33.0787,4425.9552920516,0
+FNK.US,D,20190410,000000,33.1997,33.4309,33.1134,33.4031,9213.7684638222,0
+FNK.US,D,20190411,000000,33.538,33.5529,33.3664,33.4111,4685.0011836611,0
+FNK.US,D,20190412,000000,33.9061,33.9061,33.5708,33.7672,3070.2481939397,0
+FNK.US,D,20190415,000000,33.5608,33.6591,33.5112,33.6075,1725.6286631729,0
+FNK.US,D,20190416,000000,33.6015,33.7582,33.537,33.7582,5364.3666737186,0
+FNK.US,D,20190417,000000,33.8525,33.926,33.6105,33.6402,3290.991580175,0
+FNK.US,D,20190418,000000,33.8694,33.8694,33.6015,33.6253,6139.4884272116,0
+FNK.US,D,20190422,000000,33.4924,33.4924,33.2602,33.2781,3962.2933848906,0
+FNK.US,D,20190423,000000,33.4656,33.8525,33.4656,33.7959,4183.036771126,0
+FNK.US,D,20190424,000000,33.8515,33.9358,33.7672,33.921,3601.4434658393,0
+FNK.US,D,20190425,000000,33.6421,33.6779,33.5578,33.5608,1825.4167692793,0
+FNK.US,D,20190426,000000,33.4745,33.7851,33.4745,33.7761,26874.247323316,0
+FNK.US,D,20190429,000000,33.926,33.926,33.6888,33.8615,3155.9248506977,0
+FNK.US,D,20190430,000000,33.8237,33.8337,33.5995,33.7672,6898.4828100207,0
+FNK.US,D,20190501,000000,33.9358,33.9358,33.664,33.7444,1376.8742721345,0
+FNK.US,D,20190502,000000,33.3713,33.5023,33.2761,33.3158,8992.0171169192,0
+FNK.US,D,20190503,000000,33.5955,33.9636,33.5955,33.9636,6297.738252047,0
+FNK.US,D,20190506,000000,33.4091,33.8297,33.4091,33.8297,2226.5851150403,0
+FNK.US,D,20190507,000000,33.3436,33.3436,33.0103,33.0697,2416.0817205756,0
+FNK.US,D,20190508,000000,33.0717,33.1262,33.0063,33.0063,1240.7995819894,0
+FNK.US,D,20190509,000000,32.7244,32.9338,32.4943,32.9338,1599.6335797053,0
+FNK.US,D,20190510,000000,32.7434,32.7434,32.7146,32.7334,2005.841728805,0
+FNK.US,D,20190513,000000,32.2076,32.2076,31.6956,31.7006,4238.4746078517,0
+FNK.US,D,20190514,000000,31.9983,32.2572,31.9983,32.1689,2566.2678600691,0
+FNK.US,D,20190515,000000,32.0023,32.2473,31.9328,32.2473,4374.5492979968,0
+FNK.US,D,20190516,000000,32.3961,32.4794,32.2533,32.2533,5738.3200814506,0
+FNK.US,D,20190517,000000,32.3941,32.3941,32.1282,32.1282,1071.4621898089,0
+FNK.US,D,20190520,000000,31.7413,31.7959,31.6371,31.6371,1925.2048753857,0
+FNK.US,D,20190521,000000,32.0033,32.1729,32.0033,32.1729,2931.1496217914,0
+FNK.US,D,20190522,000000,31.914,32.1024,31.5766,31.7572,2928.1257397882,0
+FNK.US,D,20190523,000000,31.4556,31.4556,30.9198,30.9486,2305.2060471241,0
+FNK.US,D,20190524,000000,31.2225,31.2671,31.0696,31.158,25260.502294262,0
+FNK.US,D,20190528,000000,31.2274,31.2274,30.9813,31.0121,5498.4254425282,0
+FNK.US,D,20190529,000000,30.7056,30.7056,30.7056,30.7056,724.72372010592,0
+FNK.US,D,20190530,000000,30.657,30.6956,30.6262,30.6698,3477.4643037071,0
+FNK.US,D,20190531,000000,30.1292,30.2135,29.9793,30.0071,56923.570750017,0
+FNK.US,D,20190603,000000,30.1162,30.3771,30.1162,30.3296,19450.617005402,0
+FNK.US,D,20190604,000000,31.0518,31.4645,31.0518,31.4645,3353.4851415749,0
+FNK.US,D,20190605,000000,31.4367,31.4367,31.3038,31.3068,1440.3757942022,0
+FNK.US,D,20190606,000000,31.5132,31.5132,31.0924,31.4844,9166.3943124384,0
+FNK.US,D,20190607,000000,31.5568,31.6253,31.3534,31.4933,10510.005882538,0
+FNK.US,D,20190610,000000,31.8217,31.907,31.6054,31.6332,18261.223417467,0
+FNK.US,D,20190611,000000,31.9576,32.0389,31.7136,31.8049,4536.8309655031,0
+FNK.US,D,20190612,000000,31.53,31.5865,31.522,31.5478,5063.9943947318,0
+FNK.US,D,20190613,000000,31.8505,31.8505,31.7176,31.8465,2459.4240292885,0
+FNK.US,D,20190614,000000,31.8772,31.8772,31.5469,31.7036,2559.2121353949,0
+FNK.US,D,20190617,000000,31.538,31.6709,31.538,31.538,928.33177498964,0
+FNK.US,D,20190618,000000,31.9626,32.0896,31.8673,32.0657,6876.3076753304,0
+FNK.US,D,20190619,000000,32.151,32.151,31.9398,31.9398,4386.6448260097,0
+FNK.US,D,20190620,000000,32.0379,32.1987,32.0379,32.1987,35103.238214754,0
+FNK.US,D,20190621,000000,31.9923,32.161,31.9923,32.1332,1325.4682780797,0
+FNK.US,D,20190624,000000,31.907,31.907,31.8217,31.8832,1182.3378632604,0
+FNK.US,D,20190625,000000,31.5955,31.7572,31.5955,31.659,7399.4392618881,0
+FNK.US,D,20190626,000000,31.8505,31.8505,31.6908,31.783,3216.4024907621,0
+FNK.US,D,20190627,000000,31.897,32.1134,31.897,32.1134,2828.3376336818,0
+FNK.US,D,20190628,000000,32.1044,32.5935,32.1044,32.5002,10959.55634035,0
+FNK.US,D,20190701,000000,32.7642,32.8347,32.6273,32.6273,3161.9726147041,0
+FNK.US,D,20190702,000000,32.4001,32.4051,32.4001,32.4051,1103.7169311766,0
+FNK.US,D,20190703,000000,32.6461,32.7176,32.6411,32.6918,2429.1852092563,0
+FNK.US,D,20190705,000000,32.6948,32.8019,32.6948,32.8019,974.69796570573,0
+FNK.US,D,20190708,000000,32.6689,32.6788,32.4169,32.4169,4620.4917009256,0
+FNK.US,D,20190709,000000,32.291,32.3217,32.2661,32.284,8568.6736364679,0
+FNK.US,D,20190710,000000,32.4566,32.4566,32.2255,32.2552,4875.5057498642,0
+FNK.US,D,20190711,000000,32.3198,32.3198,32.0419,32.1689,3307.1189508589,0
+FNK.US,D,20190712,000000,32.2523,32.4983,32.2523,32.4983,797.29688818328,0
+FNK.US,D,20190715,000000,32.4149,32.4149,32.287,32.3793,2571.3076634078,0
+FNK.US,D,20190716,000000,32.4616,32.5935,32.4487,32.5935,2686.2151795303,0
+FNK.US,D,20190717,000000,32.162,32.3168,32.161,32.1689,56289.563490007,0
+FNK.US,D,20190718,000000,32.0955,32.2195,32.0955,32.16,990.82533638959,0
+FNK.US,D,20190719,000000,32.4021,32.4715,32.293,32.3316,23866.492690776,0
+FNK.US,D,20190722,000000,32.2513,32.2513,32.1014,32.1014,1859.6874319825,0
+FNK.US,D,20190723,000000,32.2295,32.5757,32.2295,32.5757,3501.6553597329,0
+FNK.US,D,20190724,000000,32.783,33.1214,32.783,33.1214,6850.1006979691,0
+FNK.US,D,20190725,000000,32.7156,32.7156,32.6421,32.6421,958.57059502187,0
+FNK.US,D,20190726,000000,32.7374,32.7969,32.7076,32.7711,1511.9410016118,0
+FNK.US,D,20190729,000000,32.8187,32.8187,32.66,32.66,1627.856478402,0
+FNK.US,D,20190730,000000,32.4081,32.912,32.4081,32.8802,2262.871699079,0
+FNK.US,D,20190731,000000,32.9993,33.0459,32.6233,32.6233,8215.8874027585,0
+FNK.US,D,20190801,000000,32.4219,32.4219,31.4844,31.5498,3000.6989078655,0
+FNK.US,D,20190802,000000,31.3802,31.3802,31.0022,31.1917,7325.858133143,0
+FNK.US,D,20190805,000000,30.532,30.532,30.0309,30.3058,10179.394783519,0
+FNK.US,D,20190806,000000,30.0796,30.4427,30.0796,30.4317,68436.497496956,0
+FNK.US,D,20190807,000000,30.0607,30.3791,29.9288,30.3791,2133.8527336081,0
+FNK.US,D,20190808,000000,30.8504,30.907,30.8504,30.907,3648.8176172231,0
+FNK.US,D,20190809,000000,30.5587,30.6242,30.4179,30.5111,3271.8403274879,0
+FNK.US,D,20190812,000000,30.1847,30.1847,29.9158,29.9158,1559.3151529956,0
+FNK.US,D,20190813,000000,29.9575,30.4684,29.8236,30.4575,2970.4600878333,0
+FNK.US,D,20190814,000000,29.3999,29.3999,29.0814,29.1917,6152.5919158922,0
+FNK.US,D,20190815,000000,29.0547,29.0547,28.9366,28.9793,9345.8113112963,0
+FNK.US,D,20190816,000000,29.2323,29.7124,29.2323,29.7124,1933.2685607276,0
+FNK.US,D,20190819,000000,30.1569,30.1897,30.1391,30.151,3403.883174962,0
+FNK.US,D,20190820,000000,29.9545,29.9545,29.8186,29.8236,2475.5513999724,0
+FNK.US,D,20190821,000000,30.0051,30.0646,30.0051,30.0409,3623.6186005296,0
+FNK.US,D,20190822,000000,29.9337,30.1351,29.9337,30.1054,7592.9677100944,0
+FNK.US,D,20190823,000000,29.901,29.901,29.1142,29.1142,3778.8445433617,0
+FNK.US,D,20190826,000000,29.1867,29.3047,29.1827,29.28,1840.5361792954,0
+FNK.US,D,20190827,000000,29.3206,29.3246,28.8742,28.88,4174.973085784,0
+FNK.US,D,20190828,000000,28.9357,29.3712,28.9357,29.2164,3061.17654793,0
+FNK.US,D,20190829,000000,29.8732,29.8752,29.7581,29.8186,3289.9836195073,0
+FNK.US,D,20190830,000000,30.0706,30.0706,29.8246,29.9446,3260.7527601428,0
+FNK.US,D,20190903,000000,29.3394,29.4416,29.3365,29.4099,1926.2128360534,0
+FNK.US,D,20190904,000000,29.7909,29.9744,29.7909,29.9744,2437.2488945982,0
+FNK.US,D,20190905,000000,30.3534,30.7393,30.3534,30.653,2176.1870816532,0
+FNK.US,D,20190906,000000,30.8117,30.8117,30.6629,30.6858,1974.594948105,0
+FNK.US,D,20190909,000000,30.8663,31.2284,30.8663,31.2284,1572.4186416763,0
+FNK.US,D,20190910,000000,31.9626,32.0281,31.9526,32.0281,14555.96000285,0
+FNK.US,D,20190911,000000,32.1798,32.537,32.151,32.537,11622.794459723,0
+FNK.US,D,20190912,000000,32.2185,32.4715,32.2185,32.4249,5224.2601409026,0
+FNK.US,D,20190913,000000,32.5935,32.66,32.4963,32.5588,7427.6621605849,0
+FNK.US,D,20190916,000000,32.4051,32.7731,32.4051,32.6133,2914.0142904398,0
+FNK.US,D,20190917,000000,32.4249,32.4914,32.1431,32.2334,1358.7309801151,0
+FNK.US,D,20190918,000000,32.283,32.283,31.9824,31.9824,1338.5717667603,0
+FNK.US,D,20190919,000000,32.1818,32.2175,32.1212,32.1232,1374.858350799,0
+FNK.US,D,20190920,000000,32.0756,32.2255,31.914,31.917,4761.6061944094,0
+FNK.US,D,20190923,000000,31.8039,32.0161,31.8039,31.9824,3056.1367445913,0
+FNK.US,D,20190924,000000,31.909,31.909,31.4447,31.4854,6391.4785941469,0
+FNK.US,D,20190925,000000,31.6341,31.9368,31.6341,31.9368,5003.5167546673,0
+FNK.US,D,20190926,000000,31.8147,31.8395,31.7344,31.7989,2154.0119469629,0
+FNK.US,D,20190927,000000,31.916,31.9566,31.6451,31.6729,3531.8941797651,0
+FNK.US,D,20190930,000000,31.8147,31.9268,31.7106,31.9228,2336.4528278241,0
+FNK.US,D,20191001,000000,31.8127,31.8127,31.2542,31.2592,1809.2893985954,0
+FNK.US,D,20191002,000000,30.8276,30.8276,30.7135,30.7135,815.44018020263,0
+FNK.US,D,20191003,000000,30.6123,30.7314,30.3345,30.6659,4945.0550359383,0
+FNK.US,D,20191004,000000,30.8484,30.9397,30.6798,30.9397,30389.00617173,0
+FNK.US,D,20191007,000000,31.026,31.0647,30.9645,30.9645,1581.4902876859,0
+FNK.US,D,20191008,000000,30.2571,30.4942,30.2571,30.3345,3686.1121619295,0
+FNK.US,D,20191009,000000,30.4039,30.4377,30.3345,30.4377,1118.8363411927,0
+FNK.US,D,20191010,000000,30.3345,30.893,30.3345,30.6788,6066.9152591342,0
+FNK.US,D,20191011,000000,31.2264,31.6729,31.2264,31.5568,3860.4893574488,0
+FNK.US,D,20191014,000000,31.1212,31.3395,31.1212,31.3306,2221.5453117016,0
+FNK.US,D,20191015,000000,31.4834,31.8058,31.4834,31.8058,24792.80854443,0
+FNK.US,D,20191016,000000,31.8713,31.8713,31.6063,31.6451,2247.7522890629,0
+FNK.US,D,20191017,000000,31.7949,31.7969,31.5865,31.7969,40651.053730002,0
+FNK.US,D,20191018,000000,31.5766,31.8287,31.5766,31.778,9469.7904734285,0
+FNK.US,D,20191021,000000,32.2037,32.2363,32.2037,32.2305,903.13275829611,0
+FNK.US,D,20191022,000000,32.0906,32.1848,32.0906,32.1848,1274.0622840249,0
+FNK.US,D,20191023,000000,32.4031,32.5747,32.3842,32.5618,3861.4973181165,0
+FNK.US,D,20191024,000000,32.3822,32.4497,32.1471,32.4031,7270.4202964172,0
+FNK.US,D,20191025,000000,32.7076,32.7652,32.7076,32.7652,592.68087263182,0
+FNK.US,D,20191028,000000,32.9626,33.0588,32.9626,32.9913,1982.6586334469,0
+FNK.US,D,20191029,000000,32.8515,33.0966,32.8515,33.0966,1702.4455678149,0
+FNK.US,D,20191030,000000,33.0866,33.0866,32.6511,32.6788,1543.1877823118,0
+FNK.US,D,20191031,000000,32.2701,32.4129,32.2632,32.3663,3005.7387112042,0
+FNK.US,D,20191101,000000,33.0201,33.0201,33.0201,33.0201,290.29267230946,0
+FNK.US,D,20191104,000000,33.5242,33.6848,33.5242,33.6491,5996.3580123924,0
+FNK.US,D,20191105,000000,33.8187,33.9894,33.8187,33.9041,96314.673645342,0
+FNK.US,D,20191106,000000,33.9041,33.9041,33.4944,33.6402,5678.8504020539,0
+FNK.US,D,20191107,000000,34.1294,34.1352,33.8187,33.8615,20384.996544398,0
+FNK.US,D,20191108,000000,33.5529,33.8664,33.543,33.8217,4450.1463480774,0
+FNK.US,D,20191111,000000,33.7454,33.7533,33.7166,33.7533,1372.8424294635,0
+FNK.US,D,20191112,000000,33.9993,33.9993,33.6392,33.6392,2648.9206348239,0
+FNK.US,D,20191113,000000,33.4656,33.5727,33.4408,33.4547,2048.1760768501,0
+FNK.US,D,20191114,000000,33.6075,33.6075,33.5926,33.6015,2157.0358289662,0
+FNK.US,D,20191115,000000,33.9041,33.9041,33.6283,33.6283,6761.4001592079,0
+FNK.US,D,20191118,000000,33.5529,33.5529,33.4021,33.4527,1756.8754438729,0
+FNK.US,D,20191119,000000,33.3813,33.4755,33.2751,33.3466,6125.3769778632,0
+FNK.US,D,20191120,000000,33.0966,33.2097,33.0966,33.1244,1000.904943067,0
+FNK.US,D,20191121,000000,32.9815,33.0856,32.9328,32.9705,1101.7010098411,0
+FNK.US,D,20191122,000000,32.9626,33.1828,32.9626,33.1332,2189.2905703339,0
+FNK.US,D,20191125,000000,33.4944,33.5727,33.4944,33.548,3668.9768305779,0
+FNK.US,D,20191126,000000,33.529,33.53,33.4715,33.4944,1712.5251744923,0
+FNK.US,D,20191127,000000,33.5142,33.6353,33.5142,33.6353,16532.570872291,0
+FNK.US,D,20191129,000000,33.539,33.539,33.3932,33.3932,692.4689787382,0
+FNK.US,D,20191202,000000,33.3238,33.3723,33.2155,33.286,4630.571307603,0
+FNK.US,D,20191203,000000,32.66,32.7652,32.6411,32.7652,1994.7541614598,0
+FNK.US,D,20191204,000000,33.1272,33.1927,33.0301,33.0301,1795.1779492471,0
+FNK.US,D,20191205,000000,33.0301,33.157,33.0141,33.1282,5340.1756176928,0
+FNK.US,D,20191206,000000,33.5846,33.5876,33.5678,33.5876,669.28588338015,0
+FNK.US,D,20191209,000000,33.545,33.5965,33.53,33.5678,1867.7511173244,0
+FNK.US,D,20191210,000000,33.5817,33.5817,33.3823,33.4497,2836.4013190237,0
+FNK.US,D,20191211,000000,33.6015,33.6015,33.4914,33.5142,1010.9845497444,0
+FNK.US,D,20191212,000000,33.5817,34.0847,33.5817,34.0847,2035.0725881695,0
+FNK.US,D,20191213,000000,34.163,34.163,33.8337,33.8337,2294.118479779,0
+FNK.US,D,20191216,000000,34.2225,34.2702,34.0976,34.0976,630.98337800599,0
+FNK.US,D,20191217,000000,34.2503,34.4031,34.1928,34.3516,1973.5869874373,0
+FNK.US,D,20191218,000000,34.4021,34.4795,34.4021,34.4696,457.6141431545,0
+FNK.US,D,20191219,000000,34.4567,34.55,34.4567,34.5212,955.54671301865,0
+FNK.US,D,20191220,000000,34.673,34.7354,34.6333,34.6333,3775.8206613585,0
+FNK.US,D,20191223,000000,34.538,34.6293,34.538,34.6293,364.88176172231,0
+FNK.US,D,20191224,000000,34.6413,34.6581,34.5777,34.5996,3286.959737504,0
+FNK.US,D,20191226,000000,34.6651,34.6651,34.5282,34.6005,1600.641540373,0
+FNK.US,D,20191227,000000,34.5579,34.6175,34.4369,34.4369,1617.7768717246,0
+FNK.US,D,20191230,000000,34.4795,34.6045,34.4131,34.4131,2327.3811818144,0
+FNK.US,D,20191231,000000,34.4607,34.4795,34.4429,34.4607,3977.4127949067,0
+FNK.US,D,20200102,000000,34.8337,34.8337,34.2305,34.2305,3058.1526659268,0
+FNK.US,D,20200103,000000,34.1432,34.2355,34.0976,34.2355,3330.3020462169,0
+FNK.US,D,20200106,000000,34.1531,34.1531,34.1144,34.1531,2161.0676716371,0
+FNK.US,D,20200107,000000,34.0311,34.1997,33.9726,34.1194,3636.7220892102,0
+FNK.US,D,20200108,000000,34.1928,34.1928,33.9726,34.1332,4832.1634411513,0
+FNK.US,D,20200109,000000,34.0023,34.0589,33.9726,33.9726,1061.3825831315,0
+FNK.US,D,20200110,000000,34.0411,34.0411,33.8743,33.8743,17204.880637675,0
+FNK.US,D,20200113,000000,34.0976,34.1124,33.9924,34.0946,4360.4378486484,0
+FNK.US,D,20200114,000000,34.1154,34.4031,34.1154,34.2453,3821.1788914069,0
+FNK.US,D,20200115,000000,34.2127,34.3754,34.2127,34.2186,1882.8705273405,0
+FNK.US,D,20200116,000000,34.5758,34.6243,34.5758,34.6105,571.51369860926,0
+FNK.US,D,20200117,000000,34.8237,34.8237,34.5847,34.5847,1542.179821644,0
+FNK.US,D,20200121,000000,34.4409,34.4409,34.1938,34.2215,1524.0365296247,0
+FNK.US,D,20200122,000000,34.2741,34.289,34.1531,34.1531,2328.3891424822,0
+FNK.US,D,20200123,000000,33.9031,34.3268,33.9031,34.3268,3113.5905026525,0
+FNK.US,D,20200124,000000,34.0599,34.0599,33.6095,33.8059,6206.0138312825,0
+FNK.US,D,20200127,000000,33.4646,33.4646,33.2463,33.2751,3439.161798333,0
+FNK.US,D,20200128,000000,33.3406,33.5797,33.3406,33.547,4362.4537699839,0
+FNK.US,D,20200129,000000,33.7246,33.7246,33.3951,33.3951,86192.732619885,0
+FNK.US,D,20200130,000000,33.1392,33.3108,33.0063,33.3108,10587.618853954,0
+FNK.US,D,20200131,000000,32.7226,32.7226,32.5886,32.5886,2032.0487061662,0
+FNK.US,D,20200203,000000,32.9765,32.9765,32.7681,32.7681,2531.9971973659,0
+FNK.US,D,20200204,000000,33.2087,33.3803,33.1729,33.1729,737.82720878655,0
+FNK.US,D,20200205,000000,33.6749,34.0113,33.667,33.9616,5380.4940444025,0
+FNK.US,D,20200206,000000,33.7632,33.791,33.6789,33.6789,984.77757238315,0
+FNK.US,D,20200207,000000,33.415,33.415,33.1392,33.2553,17686.685836855,0
+FNK.US,D,20200210,000000,33.1888,33.2403,33.1174,33.2087,922.28401098319,0
+FNK.US,D,20200211,000000,33.4507,33.6561,33.4507,33.5817,2367.6996085241,0
+FNK.US,D,20200212,000000,33.915,33.915,33.7602,33.8783,6902.5146526917,0
+FNK.US,D,20200213,000000,33.6491,33.8634,33.6491,33.8615,4812.0042277965,0
+FNK.US,D,20200214,000000,33.6739,33.6799,33.6491,33.6769,582.60126595441,0
+FNK.US,D,20200218,000000,33.6719,33.6719,33.4656,33.4934,1232.7358966475,0
+FNK.US,D,20200219,000000,33.5718,33.6601,33.5568,33.5985,1510.933040944,0
+FNK.US,D,20200220,000000,33.4745,33.8347,33.4745,33.8347,1409.1290135022,0
+FNK.US,D,20200221,000000,33.6193,33.6193,33.5132,33.5152,1573.426602344,0
+FNK.US,D,20200224,000000,32.4705,32.529,32.1967,32.3386,3719.374863965,0
+FNK.US,D,20200225,000000,32.0509,32.0509,31.0459,31.0677,48110.970631954,0
+FNK.US,D,20200226,000000,31.1599,31.2274,30.2918,30.3434,20595.660323956,0
+FNK.US,D,20200227,000000,29.5815,30.2045,29.2492,29.2492,11235.737563311,0
+FNK.US,D,20200228,000000,28.3086,29.0259,28.2253,28.7849,15800.791427511,0
+FNK.US,D,20200302,000000,28.9485,29.5755,28.8364,29.5755,5611.3170373152,0
+FNK.US,D,20200303,000000,29.2561,30.0141,28.5875,28.7114,13813.092990726,0
+FNK.US,D,20200304,000000,28.7869,29.515,28.7869,29.515,43987.403540226,0
+FNK.US,D,20200305,000000,28.7204,28.7204,28.0636,28.1122,3985.4764802487,0
+FNK.US,D,20200306,000000,27.9921,27.9921,27.1042,27.6112,13780.838249358,0
+FNK.US,D,20200309,000000,24.9891,25.5347,24.6786,24.7411,23716.306551283,0
+FNK.US,D,20200310,000000,25.3541,25.7559,24.4156,25.6468,13932.032349519,0
+FNK.US,D,20200311,000000,24.4454,24.4454,23.6498,23.9225,5546.8075545798,0
+FNK.US,D,20200312,000000,21.1625,22.4711,21.1259,21.1962,30376.910643717,0
+FNK.US,D,20200313,000000,21.7211,22.2052,21.4721,22.2052,49670.28578495,0
+FNK.US,D,20200316,000000,20.1863,21.2488,19.594,19.599,11191.38729393,0
+FNK.US,D,20200317,000000,20.3788,20.3896,19.4402,20.1009,5570.9986106056,0
+FNK.US,D,20200318,000000,19.345,19.4184,17.2695,18.1634,19249.024871854,0
+FNK.US,D,20200319,000000,18.0424,19.2597,18.0424,19.1396,16061.853240456,0
+FNK.US,D,20200320,000000,19.2686,19.6327,18.0533,18.1178,28098.919534621,0
+FNK.US,D,20200323,000000,18.1307,18.1307,17.0969,17.344,18892.206795473,0
+FNK.US,D,20200324,000000,18.465,19.2686,18.465,19.2686,44259.552920516,0
+FNK.US,D,20200325,000000,19.6565,20.8163,19.1139,20.1466,5785.6942328344,0
+FNK.US,D,20200326,000000,20.478,21.4929,20.478,21.2468,79711.545526309,0
+FNK.US,D,20200327,000000,20.2785,20.8342,20.1863,20.351,8745.0667533226,0
+FNK.US,D,20200330,000000,19.8113,20.5137,19.8113,20.5137,9036.3673862998,0
+FNK.US,D,20200331,000000,20.5712,20.609,20.2042,20.2409,13244.603174119,0
+FNK.US,D,20200401,000000,19.2925,19.3172,18.7864,18.8043,13231.499685439,0
+FNK.US,D,20200402,000000,19.7081,19.7081,19.0265,19.0265,3602.451426507,0
+FNK.US,D,20200403,000000,19.1585,19.1585,18.3083,18.4094,4501.5523421322,0
+FNK.US,D,20200406,000000,19.85,20.1357,19.588,20.0941,3128.7099126687,0
+FNK.US,D,20200407,000000,20.9155,21.2429,20.5802,20.6288,9738.9159717154,0
+FNK.US,D,20200408,000000,21.0802,21.981,21.0405,21.9135,24876.469279853,0
+FNK.US,D,20200409,000000,22.7131,23.7896,22.7131,23.1437,18239.048282777,0
+FNK.US,D,20200413,000000,22.0534,22.2687,21.9037,22.2072,13196.221062068,0
+FNK.US,D,20200414,000000,22.7419,22.7419,22.1169,22.2935,10855.736391573,0
+FNK.US,D,20200415,000000,21.1109,21.2132,20.7726,21.0594,4010.6754969422,0
+FNK.US,D,20200416,000000,21.0703,21.0703,20.3311,20.5544,8252.1739867971,0
+FNK.US,D,20200417,000000,21.4463,21.9542,21.4463,21.8858,13723.384491296,0
+FNK.US,D,20200420,000000,21.4691,21.73,21.1487,21.231,34534.748398149,0
+FNK.US,D,20200421,000000,20.6575,20.8044,20.5415,20.7826,3911.8953515036,0
+FNK.US,D,20200422,000000,21.2796,21.2796,20.8064,20.8927,6376.3591841308,0
+FNK.US,D,20200423,000000,21.1566,21.6566,21.1467,21.3292,10380.986917067,0
+FNK.US,D,20200424,000000,21.5395,21.8084,21.3629,21.616,22044.0998035,0
+FNK.US,D,20200427,000000,21.8977,22.9225,21.8977,22.7737,9801.4095331154,0
+FNK.US,D,20200428,000000,23.494,23.7341,23.0753,23.5753,1826.424729947,0
+FNK.US,D,20200429,000000,24.3531,25.4186,24.3531,25.245,35032.680968013,0
+FNK.US,D,20200430,000000,24.7867,24.7867,24.1944,24.3015,1853.6396679761,0
+FNK.US,D,20200501,000000,23.5277,23.5277,22.9215,22.9493,3168.0203787106,0
+FNK.US,D,20200504,000000,22.5485,23.0476,22.5485,23.0178,5652.6434246926,0
+FNK.US,D,20200505,000000,23.742,23.7886,22.8252,22.86,4055.0257663228,0
+FNK.US,D,20200506,000000,22.8937,22.8937,22.2925,22.2925,916.23624697674,0
+FNK.US,D,20200507,000000,22.5405,23.229,22.5405,22.8262,12968.421951158,0
+FNK.US,D,20200508,000000,23.2578,24.0168,23.2578,23.9851,10096.742008764,0
+FNK.US,D,20200511,000000,23.6338,23.6338,23.0664,23.3888,28891.176619466,0
+FNK.US,D,20200512,000000,23.0704,23.1616,22.4731,22.4731,8424.5352609809,0
+FNK.US,D,20200513,000000,22.3283,22.3283,21.1714,21.2865,4924.8958225835,0
+FNK.US,D,20200514,000000,20.9254,21.7419,20.7399,21.7379,9707.6691910154,0
+FNK.US,D,20200515,000000,21.4741,21.9751,21.4741,21.8481,2564.2519387336,0
+FNK.US,D,20200518,000000,22.9423,24.0158,22.9423,23.9434,7265.3804930785,0
+FNK.US,D,20200519,000000,23.8244,24.0168,23.4275,23.4275,15007.526381999,0
+FNK.US,D,20200520,000000,24.1696,24.2668,24.0456,24.1319,13424.020172977,0
+FNK.US,D,20200521,000000,24.3233,24.4871,24.2282,24.3621,5578.0543352798,0
+FNK.US,D,20200522,000000,24.4107,24.4107,24.0069,24.2262,6419.7014928437,0
+FNK.US,D,20200526,000000,25.255,25.8582,25.255,25.6558,4784.7892897674,0
+FNK.US,D,20200527,000000,26.7629,26.9296,26.1855,26.9296,23518.746260405,0
+FNK.US,D,20200528,000000,26.5298,26.6668,26.2342,26.2342,6270.523314018,0
+FNK.US,D,20200529,000000,25.2818,25.4127,25.1687,25.4127,3476.4563430394,0
+FNK.US,D,20200601,000000,26.004,26.2004,26.004,26.1221,3783.8843467004,0
+FNK.US,D,20200602,000000,26.4911,26.636,26.4911,26.5595,4608.3961729127,0
+FNK.US,D,20200603,000000,27.5785,27.9901,27.5785,27.8712,263011.20887638,0
+FNK.US,D,20200604,000000,28.5577,28.7015,28.2888,28.7006,356343.32690587,0
+FNK.US,D,20200605,000000,30.6023,31.0588,30.4566,30.5012,23816.094657389,0
+FNK.US,D,20200608,000000,31.4942,32.0578,31.3951,32.0578,123163.72195197,0
+FNK.US,D,20200609,000000,31.2919,31.2919,30.65,30.65,11673.19249311,0
+FNK.US,D,20200610,000000,29.1281,29.6619,29.015,29.015,2922.0779757817,0
+FNK.US,D,20200611,000000,27.4445,27.4445,26.0734,26.1905,738618.45791073,0
+FNK.US,D,20200612,000000,27.5011,27.5785,26.4276,27.2471,7624.2144907944,0
+FNK.US,D,20200615,000000,26.8116,27.6846,26.8116,27.6003,4830.1475198158,0
+FNK.US,D,20200616,000000,29.2095,29.2095,28.2124,28.3979,8258.2217508036,0
+FNK.US,D,20200617,000000,27.9703,28.0189,27.6211,27.6211,24262.621233198,0
+FNK.US,D,20200618,000000,27.251,27.896,27.251,27.6648,4438.0508200645,0
+FNK.US,D,20200619,000000,27.896,27.896,27.8275,27.8275,919.26012897997,0
+FNK.US,D,20200622,000000,27.1945,27.2808,26.8672,27.2392,7005.3266408013,0
+FNK.US,D,20200623,000000,27.7521,27.7521,27.2947,27.3533,3297.0393441814,0
+FNK.US,D,20200624,000000,26.5129,26.5129,25.9147,25.9147,1869.7670386599,0
+FNK.US,D,20200625,000000,25.6666,26.129,25.4166,25.8383,10721.677622763,0
+FNK.US,D,20200626,000000,25.9355,25.9355,25.1349,25.252,20093.695911421,0
+FNK.US,D,20200629,000000,26.0804,26.2828,26.0348,26.2828,1413.1608561732,0
+FNK.US,D,20200630,000000,26.246,26.633,26.1241,26.6211,6013.493343744,0
+FNK.US,D,20200701,000000,26.7579,26.7867,26.0714,26.0714,2544.0927253788,0
+FNK.US,D,20200702,000000,26.3909,26.3909,26.127,26.127,11196.427097269,0
+FNK.US,D,20200706,000000,26.7779,26.7779,26.2163,26.4266,2347.5403951692,0
+FNK.US,D,20200707,000000,25.9653,25.9653,25.7441,25.8304,2361.6518445176,0
+FNK.US,D,20200708,000000,25.618,25.7301,25.378,25.7301,16782.545117891,0
+FNK.US,D,20200709,000000,25.4682,25.4682,24.7173,24.8462,11320.406259401,0
+FNK.US,D,20200710,000000,25.2648,25.6895,25.2648,25.6895,5060.9705127285,0
+FNK.US,D,20200713,000000,26.0426,26.1865,25.6438,25.7163,3101.4949746397,0
+FNK.US,D,20200714,000000,25.4166,25.9653,25.4166,25.9018,2870.6719817269,0
+FNK.US,D,20200715,000000,26.7629,27.1092,26.7629,27.0993,6436.8368241953,0
+FNK.US,D,20200716,000000,26.9008,27.2947,26.8354,26.9495,25546.763123901,0
+FNK.US,D,20200717,000000,26.9088,26.9088,26.7084,26.7371,4818.0519918029,0
+FNK.US,D,20200720,000000,26.6429,26.6925,26.2362,26.2362,10118.917143454,0
+FNK.US,D,20200721,000000,26.9842,27.133,26.7867,26.9693,42778.858699604,0
+FNK.US,D,20200722,000000,26.9008,27.1687,26.9008,27.1687,4522.7195161547,0
+FNK.US,D,20200723,000000,27.249,27.635,27.2441,27.4177,36293.639763357,0
+FNK.US,D,20200724,000000,27.4336,27.4336,27.0953,27.0953,3367.5965909233,0
+FNK.US,D,20200727,000000,27.1429,27.1429,26.7481,26.9961,2807.1704596592,0
+FNK.US,D,20200728,000000,26.891,27.1052,26.8414,26.8414,5566.9667679346,0
+FNK.US,D,20200729,000000,26.9495,27.4336,26.9108,27.4336,4167.9173611098,0
+FNK.US,D,20200730,000000,27.0953,27.0953,26.8165,26.9535,1540.1639003085,0
+FNK.US,D,20200731,000000,26.3721,26.7034,26.3523,26.7034,2294.118479779,0
+FNK.US,D,20200803,000000,26.9891,26.9891,26.89,26.8929,347.74643037071,0
+FNK.US,D,20200804,000000,26.7779,27.0318,26.7779,26.9793,20466.641358485,0
+FNK.US,D,20200805,000000,27.4336,27.5358,27.3066,27.5358,2050.1919981856,0
+FNK.US,D,20200806,000000,27.4336,27.4336,27.2977,27.3651,3261.7607208105,0
+FNK.US,D,20200807,000000,27.4138,28.0546,27.4138,28.0546,6658.5881710983,0
+FNK.US,D,20200810,000000,28.889,28.889,28.7779,28.7779,17516.340484006,0
+FNK.US,D,20200811,000000,29.4119,29.5855,29.0279,29.0279,43149.788225333,0
+FNK.US,D,20200812,000000,29.2283,29.2283,28.8136,29.0289,13190.173298061,0
+FNK.US,D,20200813,000000,28.899,28.899,28.635,28.635,14613.413760912,0
+FNK.US,D,20200814,000000,28.765,28.9188,28.7353,28.8017,6778.5354905595,0
+FNK.US,D,20200817,000000,28.5051,28.6778,28.5051,28.6003,4114.4954457196,0
+FNK.US,D,20200818,000000,28.4307,28.507,28.1023,28.1023,3021.8660818881,0
+FNK.US,D,20200819,000000,28.2442,28.3751,28.0527,28.0527,78331.647372171,0
+FNK.US,D,20200820,000000,27.7719,28.0021,27.7719,27.7829,6786.5991759015,0
+FNK.US,D,20200821,000000,27.5447,27.5685,27.4792,27.5527,5271.6342922864,0
+FNK.US,D,20200824,000000,27.6846,28.4307,27.6846,28.4307,8772.2816913516,0
+FNK.US,D,20200825,000000,28.5527,28.5527,28.2531,28.3731,3764.7330940134,0
+FNK.US,D,20200826,000000,28.2531,28.3295,28.0061,28.0189,11441.36153953,0
+FNK.US,D,20200827,000000,28.3027,28.4952,28.3027,28.4217,6823.8937206079,0
+FNK.US,D,20200828,000000,28.4664,28.637,28.4664,28.637,2583.4031914207,0
+FNK.US,D,20200831,000000,28.268,28.268,28.1082,28.1082,5723.2006714345,0
+FNK.US,D,20200901,000000,28.1132,28.2442,28.1132,28.2253,19078.679519005,0
+FNK.US,D,20200902,000000,28.2531,28.6688,28.2531,28.639,6694.874755137,0
+FNK.US,D,20200903,000000,28.9376,28.9376,28.1559,28.1559,2639.8489888142,0
+FNK.US,D,20200904,000000,28.5815,28.6598,28.0706,28.5428,24908.724021221,0
+FNK.US,D,20200908,000000,28.2442,28.2442,27.7431,27.8086,5137.5755234769,0
+FNK.US,D,20200909,000000,27.8384,27.9217,27.5695,27.8473,5121.448152793,0
+FNK.US,D,20200910,000000,27.8324,27.8324,27.3949,27.4316,12409.003780561,0
+FNK.US,D,20200911,000000,27.269,27.51,27.269,27.4704,1438.3598728667,0
+FNK.US,D,20200914,000000,27.6251,28.0398,27.6251,28.0398,3638.7380105457,0
+FNK.US,D,20200915,000000,28.1657,28.1657,27.8572,27.8572,3338.3657315588,0
+FNK.US,D,20200916,000000,27.9356,28.4466,27.9356,28.1301,3813.1152060649,0
+FNK.US,D,20200917,000000,27.7719,28.0507,27.7719,28.0308,4430.9950953903,0
+FNK.US,D,20200918,000000,28.0646,28.0646,27.6499,27.6499,3741.5499986553,0
+FNK.US,D,20200921,000000,27.0666,27.0666,26.255,26.4683,25116.363918775,0
+FNK.US,D,20200922,000000,26.756,26.756,26.3125,26.4802,21420.172150168,0
+FNK.US,D,20200923,000000,26.6896,26.9008,25.8125,25.8314,6865.2201079853,0
+FNK.US,D,20200924,000000,25.7539,25.9811,25.6171,25.9563,8712.8120119549,0
+FNK.US,D,20200925,000000,25.8046,26.128,25.8046,26.128,118227.73856203,0
+FNK.US,D,20200928,000000,26.5,26.9941,26.5,26.8304,7697.7956195395,0
+FNK.US,D,20200929,000000,26.3353,26.5775,26.3353,26.4971,1664.1430624407,0
+FNK.US,D,20200930,000000,26.6945,26.8969,26.5735,26.7163,14735.377001709,0
+FNK.US,D,20201001,000000,26.6658,26.9435,26.6658,26.8225,4277.7850738936,0
+FNK.US,D,20201002,000000,26.4236,27.5577,26.4236,27.5577,4849.2987725029,0
+FNK.US,D,20201005,000000,27.9168,28.138,27.9168,28.138,5524.6324198895,0
+FNK.US,D,20201006,000000,28.4792,28.8097,27.9168,28.009,3843.3540260972,0
+FNK.US,D,20201007,000000,28.4217,28.6559,28.3701,28.5914,5351.263185038,0
+FNK.US,D,20201008,000000,28.8067,29.0071,28.8067,29.0071,4923.8878619157,0
+FNK.US,D,20201009,000000,29.0567,29.0676,28.882,28.882,5113.3844674511,0
+FNK.US,D,20201012,000000,29.0359,29.1331,29.0359,29.1331,4003.619772268,0
+FNK.US,D,20201013,000000,28.9743,28.9743,28.6836,28.7035,3662.9290665715,0
+FNK.US,D,20201014,000000,28.8295,28.8414,28.6509,28.6509,1795.1779492471,0
+FNK.US,D,20201015,000000,28.7006,28.9684,28.7006,28.9575,2574.331545411,0
+FNK.US,D,20201016,000000,28.8295,29.0418,28.8295,28.898,2011.8894928114,0
+FNK.US,D,20201019,000000,28.9803,28.9803,28.4872,28.5229,2557.1962140594,0
+FNK.US,D,20201020,000000,28.8543,29.0517,28.7839,28.7839,28291.44002216,0
+FNK.US,D,20201021,000000,28.8414,28.8414,28.6836,28.6836,761.0103041446,0
+FNK.US,D,20201022,000000,28.9941,29.2561,28.9843,29.2263,57358.001797813,0
+FNK.US,D,20201023,000000,29.3394,29.5755,29.2968,29.5299,2834.3853976882,0
+FNK.US,D,20201026,000000,28.9376,28.9495,28.636,28.8364,4875.5057498642,0
+FNK.US,D,20201027,000000,28.4792,28.4792,28.1727,28.1727,74887.445770499,0
+FNK.US,D,20201028,000000,27.5675,27.9148,27.383,27.383,2423.1374452498,0
+FNK.US,D,20201029,000000,27.1787,27.8195,27.1787,27.7887,4313.0636972646,0
+FNK.US,D,20201030,000000,27.7034,27.8989,27.6936,27.8989,2039.1044308404,0
+FNK.US,D,20201102,000000,28.2085,28.6281,28.139,28.6281,2340.4846704951,0
+FNK.US,D,20201103,000000,29.3305,29.3623,29.2035,29.3623,8806.5523540548,0
+FNK.US,D,20201104,000000,28.9843,29.2065,28.7184,28.7184,3441.1777196684,0
+FNK.US,D,20201105,000000,29.4912,29.644,29.4307,29.4526,8125.1709426618,0
+FNK.US,D,20201106,000000,29.4575,29.4605,29.0567,29.0567,3959.2695028874,0
+FNK.US,D,20201109,000000,30.8365,32.0896,30.8365,31.7116,8966.8181002257,0
+FNK.US,D,20201110,000000,31.526,32.1074,31.526,32.1074,5342.1915390283,0
+FNK.US,D,20201111,000000,32.157,32.157,31.4884,31.5002,2880.7515884043,0
+FNK.US,D,20201112,000000,31.2641,31.2929,30.7026,30.9238,12627.731245461,0
+FNK.US,D,20201113,000000,31.2255,31.8852,31.2255,31.8475,2105.6298349114,0
+FNK.US,D,20201116,000000,32.6521,32.912,32.6521,32.8545,16448.910136869,0
+FNK.US,D,20201117,000000,32.3793,33.0588,32.3793,32.924,3637.730049878,0
+FNK.US,D,20201118,000000,33.1272,33.2443,32.531,32.531,8247.1341834584,0
+FNK.US,D,20201119,000000,32.2632,32.5658,32.2433,32.539,5041.8192600414,0
+FNK.US,D,20201120,000000,32.5459,32.5459,32.2711,32.3753,3296.0313835137,0
+FNK.US,D,20201123,000000,33.0459,33.2443,32.9923,33.1174,1757.8834045406,0
+FNK.US,D,20201124,000000,33.6035,34.2097,33.6035,34.2007,4187.0686137969,0
+FNK.US,D,20201125,000000,34.1154,34.1154,33.6431,33.8059,34389.602061994,0
+FNK.US,D,20201127,000000,33.5003,33.5817,33.5003,33.5817,230.82299291273,0
+FNK.US,D,20201130,000000,33.4101,33.4359,32.657,32.657,15227.261807566,0
+FNK.US,D,20201201,000000,33.3208,33.5102,33.1957,33.2711,2351.5722378402,0
+FNK.US,D,20201202,000000,33.3306,33.5142,33.3208,33.5142,61143.902065848,0
+FNK.US,D,20201203,000000,33.6521,33.9815,33.6521,33.7732,2862.608296385,0
+FNK.US,D,20201204,000000,34.0976,34.5321,34.0976,34.5321,3702.2395326134,0
+FNK.US,D,20201207,000000,34.3982,34.3982,34.175,34.2851,6936.7853153949,0
+FNK.US,D,20201208,000000,34.2543,34.3019,34.2047,34.2861,3979.4287162422,0
+FNK.US,D,20201209,000000,34.3793,34.4438,34.3793,34.4438,651.14259136081,0
+FNK.US,D,20201210,000000,34.292,34.535,34.2731,34.5272,10442.472517799,0
+FNK.US,D,20201211,000000,34.2851,34.3218,34.1154,34.2593,2691.254982869,0
+FNK.US,D,20201214,000000,34.6819,34.7136,34.0113,34.0113,1931.2526393921,0
+FNK.US,D,20201215,000000,34.3069,34.6948,34.3069,34.6948,1496.8215915957,0
+FNK.US,D,20201216,000000,34.5628,34.6393,34.4765,34.5658,3131.7337946719,0
+FNK.US,D,20201217,000000,34.5053,34.6571,34.5053,34.6571,2948.284953143,0
+FNK.US,D,20201218,000000,34.6025,34.6025,34.3604,34.3614,2126.7970089339,0
+FNK.US,D,20201221,000000,34.1154,34.16,33.7096,34.0013,1756.8754438729,0
+FNK.US,D,20201222,000000,34.1352,34.2097,34.0489,34.0489,5726.2245534377,0
+FNK.US,D,20201223,000000,34.4001,34.6621,34.4001,34.6243,10443.480478466,0
+FNK.US,D,20201224,000000,34.4071,34.543,34.4071,34.543,2862.608296385,0
+FNK.US,D,20201228,000000,34.8665,34.8665,34.7712,34.7841,9178.4898404513,0
+FNK.US,D,20201229,000000,34.5112,34.548,34.3386,34.4161,8310.6357055261,0
+FNK.US,D,20201230,000000,34.7583,34.8119,34.7107,34.7504,4477.3612861064,0
+FNK.US,D,20201231,000000,34.6621,34.9388,34.6621,34.8922,7517.3706600138,0
+FNK.US,D,20210104,000000,35.1184,35.1184,34.0162,34.2801,261603.08782355,0
+FNK.US,D,20210105,000000,34.6055,34.93,34.3436,34.672,90602.560541253,0
+FNK.US,D,20210106,000000,36.183,36.5352,36.183,36.3883,151225.34694188,0
+FNK.US,D,20210107,000000,36.7892,36.7892,36.5838,36.6453,8682.5731919226,0
+FNK.US,D,20210108,000000,36.7127,36.7127,36.0183,36.4032,31584.44752367,0
+FNK.US,D,20210111,000000,36.0481,36.5937,36.0481,36.558,9552.4432481833,0
+FNK.US,D,20210112,000000,36.4994,37.0629,36.4994,37.0609,16354.161834101,0
+FNK.US,D,20210113,000000,36.9072,36.9072,36.6889,36.7564,10664.223864702,0
+FNK.US,D,20210114,000000,36.9935,37.3308,36.9935,37.1662,14530.760986157,0
+FNK.US,D,20210115,000000,36.6651,36.9488,36.6533,36.8755,6904.5305740272,0
+FNK.US,D,20210119,000000,37.0927,37.1235,36.9548,37.0084,22072.322702196,0
+FNK.US,D,20210120,000000,37.0629,37.3744,37.0629,37.3159,24411.799412024,0
+FNK.US,D,20210121,000000,37.4826,37.4826,37.0233,37.0411,23008.718162528,0
+FNK.US,D,20210122,000000,36.7127,37.0401,36.7028,37.0401,3405.8990962975,0
+FNK.US,D,20210125,000000,36.7028,36.9648,36.7028,36.9608,5689.937969399,0
+FNK.US,D,20210126,000000,37.0243,37.0561,36.6433,36.678,7089.9953368916,0
+FNK.US,D,20210127,000000,36.173,36.31,35.8327,36.0381,9048.4629143127,0
+FNK.US,D,20210128,000000,36.3616,36.429,36.2525,36.2821,2126.7970089339,0
+FNK.US,D,20210129,000000,36.1929,36.1929,35.306,35.4359,11879.824429997,0
+FNK.US,D,20210201,000000,35.7931,36.1056,35.4369,36.1056,16946.842706732,0
+FNK.US,D,20210202,000000,36.2445,36.5352,36.2445,36.4241,7580.8721820815,0
+FNK.US,D,20210203,000000,36.4479,36.6631,36.3844,36.6443,4977.309777306,0
+FNK.US,D,20210204,000000,36.7882,37.2375,36.7882,37.2277,10370.90731039,0
+FNK.US,D,20210205,000000,37.3794,37.6086,37.3794,37.5332,5881.4504962699,0
+FNK.US,D,20210208,000000,37.8398,38.1424,37.8398,38.1424,8454.7740810131,0
+FNK.US,D,20210209,000000,38.0679,38.3814,37.9518,38.2931,10666.239786038,0
+FNK.US,D,20210210,000000,38.5372,38.567,38.2971,38.3616,6686.8110697951,0
+FNK.US,D,20210211,000000,38.567,38.6057,38.3954,38.4727,3975.3968735713,0
+FNK.US,D,20210212,000000,38.3517,38.6374,38.3517,38.5174,5775.614626157,0
+FNK.US,D,20210216,000000,38.8497,38.8497,38.7416,38.7714,4458.2100334193,0
+FNK.US,D,20210217,000000,38.6156,38.7128,38.4877,38.6741,8140.2903526779,0
+FNK.US,D,20210218,000000,38.5868,38.5868,38.2198,38.3507,10095.734048095,0
+FNK.US,D,20210219,000000,38.69,39.0234,38.69,38.9996,5180.9178321897,0
+FNK.US,D,20210222,000000,39.068,39.6305,39.068,39.4311,5277.6820562929,0
+FNK.US,D,20210223,000000,39.0829,39.8062,39.0829,39.7208,177800.22994687,0
+FNK.US,D,20210224,000000,39.6999,40.449,39.6999,40.4401,36771.413119866,0
+FNK.US,D,20210225,000000,40.3587,40.3587,39.2595,39.3766,14743.440687051,0
+FNK.US,D,20210226,000000,39.3378,39.5333,38.6404,38.9578,73244.469882081,0
+FNK.US,D,20210301,000000,39.6018,40.324,39.6018,40.0671,46581.894298992,0
+FNK.US,D,20210302,000000,40.0977,40.0977,39.6702,39.7466,81547.041902266,0
+FNK.US,D,20210303,000000,39.8498,40.4222,39.8498,39.9906,26835.944817942,0
+FNK.US,D,20210304,000000,40.0789,40.2645,39.0641,39.4152,9929.4205379185,0
+FNK.US,D,20210305,000000,39.7764,40.6464,39.2942,40.6176,16645.462467078,0
+FNK.US,D,20210308,000000,40.9391,41.7497,40.8895,41.4391,54607.277135546,0
+FNK.US,D,20210309,000000,41.7497,41.7497,41.078,41.1246,29307.464375243,0
+FNK.US,D,20210310,000000,41.202,41.9738,41.202,41.8667,34253.527371849,0
+FNK.US,D,20210311,000000,42.1247,42.2864,42.0721,42.1237,106162.44936918,0
+FNK.US,D,20210312,000000,42.217,42.6634,42.217,42.6634,29106.880202363,0
+FNK.US,D,20210315,000000,42.7457,43.0672,42.5503,43.0483,32723.443078218,0
+FNK.US,D,20210316,000000,42.8727,42.8727,42.4084,42.5612,11995.739906788,0
+FNK.US,D,20210317,000000,42.5503,42.7963,42.3846,42.7963,7825.8066243426,0
+FNK.US,D,20210318,000000,42.8042,43.2815,42.3013,42.3311,5949.9918216763,0
+FNK.US,D,20210319,000000,41.834,42.5334,41.834,42.2437,16004.399482394,0
+FNK.US,D,20210322,000000,42.462,42.462,41.6613,41.8012,19223.82585516,0
+FNK.US,D,20210323,000000,41.457,41.457,40.5423,40.6563,26507.349640258,0
+FNK.US,D,20210324,000000,41.2943,41.4837,40.5185,40.5205,11044.22503644,0
+FNK.US,D,20210325,000000,40.2823,41.4778,40.0789,41.4192,22312.217341119,0
+FNK.US,D,20210326,000000,41.7894,42.0641,41.3598,42.0641,12147.941967617,0
+FNK.US,D,20210329,000000,42.1365,42.1703,41.4679,41.4957,13310.120617522,0
+FNK.US,D,20210330,000000,41.5582,42.0989,41.5582,42.0641,16358.193676772,0
+FNK.US,D,20210331,000000,42.0443,42.1802,41.8935,41.8935,24510.579557463,0
+FNK.US,D,20210401,000000,42.0542,42.3667,41.9064,42.3667,36573.852828989,0
+FNK.US,D,20210405,000000,42.7665,42.7665,42.4937,42.7477,34321.060736588,0
+FNK.US,D,20210406,000000,42.8548,43.0216,42.6564,42.7179,102092.30419284,0
+FNK.US,D,20210407,000000,42.6346,42.7229,42.4739,42.6296,69003.979352895,0
+FNK.US,D,20210408,000000,42.6198,42.6743,42.1802,42.6594,48694.579858577,0
+FNK.US,D,20210409,000000,42.6495,42.9323,42.6198,42.8985,13527.840121754,0
+FNK.US,D,20210412,000000,43.0652,43.1565,43.0652,43.1565,3406.9070569652,0
+FNK.US,D,20210413,000000,43.0404,43.0404,42.6396,42.7963,11600.619325034,0
+FNK.US,D,20210414,000000,43.0116,43.4174,43.0116,43.1465,14569.063491532,0
+FNK.US,D,20210415,000000,43.4025,43.4025,43.1773,43.3648,22604.525934764,0
+FNK.US,D,20210416,000000,43.6268,43.8608,43.588,43.7735,13048.05084391,0
+FNK.US,D,20210419,000000,43.8023,43.8023,43.466,43.6564,9584.697989551,0
+FNK.US,D,20210420,000000,43.6078,43.6366,42.8648,43.1137,28802.476080705,0
+FNK.US,D,20210421,000000,43.0503,43.715,43.0503,43.715,13079.297624609,0
+FNK.US,D,20210422,000000,43.8122,43.8122,43.2616,43.3429,25786.657762823,0
+FNK.US,D,20210423,000000,43.588,44.096,43.588,43.9501,15659.676934027,0
+FNK.US,D,20210426,000000,44.1217,44.2656,43.969,44.0146,6640.444879079,0
+FNK.US,D,20210427,000000,44.1634,44.1634,43.969,44.1634,4215.2915124937,0
+FNK.US,D,20210428,000000,44.3221,44.3221,44.1297,44.1585,10727.725386769,0
+FNK.US,D,20210429,000000,44.5841,44.7071,44.3411,44.5395,8955.7305328805,0
+FNK.US,D,20210430,000000,44.3599,44.3886,44.0672,44.087,20511.999588533,0
+FNK.US,D,20210503,000000,44.4571,44.8282,44.3737,44.5067,80382.847331024,0
+FNK.US,D,20210504,000000,44.5265,44.7419,44.1634,44.7121,238087.36544515,0
+FNK.US,D,20210505,000000,44.594,44.9175,44.3499,44.7984,294113.85120088,0
+FNK.US,D,20210506,000000,44.9859,45.1218,44.5067,45.0593,157515.02150859,0
+FNK.US,D,20210507,000000,45.0534,45.6596,44.848,45.6357,60714.510821391,0
+FNK.US,D,20210510,000000,45.8064,46.1605,45.3966,45.4244,42069.254389514,0
+FNK.US,D,20210511,000000,44.8579,44.9175,44.3886,44.7984,121780.79991582,0
+FNK.US,D,20210512,000000,44.7795,44.7885,43.5483,43.6118,54866.323027156,0
+FNK.US,D,20210513,000000,43.7447,44.6536,43.7447,44.468,96623.109609671,0
+FNK.US,D,20210514,000000,44.8083,45.1912,44.7706,45.1287,47360.039934487,0
+FNK.US,D,20210517,000000,45.0732,45.1873,44.7269,45.1267,81781.896737849,0
+FNK.US,D,20210518,000000,45.1615,45.1615,44.6436,44.6436,47319.721507778,0
+FNK.US,D,20210519,000000,44.0771,44.2527,43.6078,44.2527,9653.2393149574,0
+FNK.US,D,20210520,000000,44.3411,44.4571,44.0474,44.2924,20718.63152542,0
+FNK.US,D,20210521,000000,44.5653,44.7607,44.3123,44.4869,43960.188602196,0
+FNK.US,D,20210524,000000,44.7795,44.7795,44.467,44.6178,9468.7825127608,0
+FNK.US,D,20210525,000000,44.8579,44.8579,44.0771,44.1545,26126.340507852,0
+FNK.US,D,20210526,000000,44.3787,44.594,44.2577,44.5425,29929.376107239,0
+FNK.US,D,20210527,000000,44.8778,44.9958,44.8182,44.8797,35166.739736823,0
+FNK.US,D,20210528,000000,44.9571,44.9571,44.6238,44.8877,34822.017188455,0
+FNK.US,D,20210601,000000,45.2686,45.3183,45.0632,45.2885,40331.530198328,0
+FNK.US,D,20210602,000000,45.4631,45.4631,45.0534,45.092,9431.4879680543,0
+FNK.US,D,20210603,000000,44.8331,45.0732,44.8132,45.0494,5068.0262374027,0
+FNK.US,D,20210604,000000,45.1903,45.2388,44.8232,45.1337,20504.943863859,0
+FNK.US,D,20210607,000000,45.1119,45.2885,44.9581,45.0028,19659.264863625,0
+FNK.US,D,20210608,000000,45.0534,45.3679,44.6674,45.3083,8186.656543394,0
+FNK.US,D,20210609,000000,45.3679,45.3679,45.0444,45.0444,6212.061595289,0
+FNK.US,D,20210610,000000,45.3579,45.3579,44.8182,44.8331,10290.27045697,0
+FNK.US,D,20210611,000000,44.9769,45.0811,44.9224,45.0811,27498.174976647,0
+FNK.US,D,20210614,000000,45.0732,45.0732,44.467,44.5682,10481.782983841,0
+FNK.US,D,20210615,000000,44.6734,44.8579,44.3361,44.7419,7157.5287016302,0
+FNK.US,D,20210616,000000,44.7121,44.7121,44.2547,44.3569,17681.646033516,0
+FNK.US,D,20210617,000000,44.4372,44.4372,43.0156,43.3093,114367.24920459,0
+FNK.US,D,20210618,000000,42.8162,42.845,42.2983,42.3509,26098.117609155,0
+FNK.US,D,20210621,000000,42.581,43.4312,42.581,43.4124,16079.996532475,0
+FNK.US,D,20210622,000000,43.1267,43.4848,43.1267,43.3311,11360.724686111,0
+FNK.US,D,20210623,000000,43.461,43.461,43.2368,43.2566,8670.4776639097,0
+FNK.US,D,20210624,000000,43.5107,43.6961,43.3429,43.6366,16248.325963988,0
+FNK.US,D,20210625,000000,43.7359,44.2458,43.7359,44.1763,77757.109791559,0
+FNK.US,D,20210628,000000,44.1664,44.1664,43.3926,43.5493,15742.329708782,0
+FNK.US,D,20210629,000000,43.8638,43.8638,43.3341,43.3836,6412.6457681695,0
+FNK.US,D,20210630,000000,43.3429,43.589,43.3429,43.5612,13954.207484209,0
+FNK.US,D,20210701,000000,43.9799,44.1187,43.6276,43.9799,179636.7342835,0
+FNK.US,D,20210702,000000,44.1377,44.1377,43.7745,43.849,14711.185945683,0
+FNK.US,D,20210706,000000,43.7745,43.7745,42.9223,43.1991,12891.81694041,0
+FNK.US,D,20210707,000000,43.0791,43.4224,42.9263,43.4074,49061.477541635,0
+FNK.US,D,20210708,000000,42.6773,43.0989,42.3876,42.7358,55940.809098969,0
+FNK.US,D,20210709,000000,43.2368,43.7745,43.2368,43.7547,7800.6076076491,0
+FNK.US,D,20210712,000000,43.5593,43.971,43.5593,43.9422,6440.8686668662,0
+FNK.US,D,20210713,000000,43.7547,43.7547,43.217,43.2646,8802.5205113838,0
+FNK.US,D,20210714,000000,43.7111,43.7111,43.0206,43.1773,13693.145671264,0
+FNK.US,D,20210715,000000,42.8836,43.2468,42.8747,43.1872,10090.694244757,0
+FNK.US,D,20210716,000000,43.3003,43.3043,42.6038,42.6078,15284.715565628,0
+FNK.US,D,20210719,000000,41.9123,41.9123,41.4034,41.6683,54200.06102578,0
+FNK.US,D,20210720,000000,41.7269,43.0007,41.7269,42.7358,52538.941845342,0
+FNK.US,D,20210721,000000,43.0304,43.4322,43.0206,43.2894,35530.613537877,0
+FNK.US,D,20210722,000000,42.9223,42.9511,42.6514,42.8152,29235.899167833,0
+FNK.US,D,20210723,000000,43.089,43.1475,42.9273,43.1376,25947.931469661,0
+FNK.US,D,20210726,000000,43.1376,43.4025,43.1376,43.2943,9170.4261551094,0
+FNK.US,D,20210727,000000,43.0691,43.2953,43.0691,43.2745,49170.337293751,0
+FNK.US,D,20210728,000000,43.2556,43.6961,43.2556,43.4511,32382.752372522,0
+FNK.US,D,20210729,000000,43.8648,44.1862,43.8648,43.971,27477.007802625,0
+FNK.US,D,20210730,000000,43.8242,44.1475,43.716,43.7745,9298.4371599125,0
+FNK.US,D,20210802,000000,43.8837,44.3251,43.5989,43.5989,236821.36684646,0
+FNK.US,D,20210803,000000,43.4422,43.9521,43.2468,43.9223,68828.594196707,0
+FNK.US,D,20210804,000000,43.6574,43.8747,43.3241,43.3241,167607.73167468,0
+FNK.US,D,20210805,000000,43.6961,43.8638,43.6198,43.8539,136307.52905931,0
+FNK.US,D,20210806,000000,44.226,44.473,44.1962,44.2755,100617.65773593,0
+FNK.US,D,20210809,000000,44.2061,44.3639,43.9898,44.1862,96876.107737273,0
+FNK.US,D,20210810,000000,44.3053,44.7458,44.1575,44.6376,36773.429041202,0
+FNK.US,D,20210811,000000,44.856,45.1675,44.8024,45.1466,17407.48073189,0
+FNK.US,D,20210812,000000,45.1029,45.2538,44.9125,45.1079,2418.0976419111,0
+FNK.US,D,20210813,000000,45.2061,45.2061,44.9621,45.0296,11344.597315427,0
+FNK.US,D,20210816,000000,44.7835,45.0097,44.5761,44.853,13736.487979977,0
+FNK.US,D,20210817,000000,44.476,44.5603,43.9898,44.3926,29806.404905774,0
+FNK.US,D,20210818,000000,44.5147,44.5147,43.9541,43.9541,3256.7209174718,0
+FNK.US,D,20210819,000000,43.5593,43.9125,43.4174,43.5067,11837.490081953,0
+FNK.US,D,20210820,000000,43.5404,44.0394,43.5404,44.0394,4644.6827569514,0
+FNK.US,D,20210823,000000,44.2458,44.3053,44.0592,44.2884,4667.8658523095,0
+FNK.US,D,20210824,000000,44.6079,44.7141,44.4898,44.601,30200.517526862,0
+FNK.US,D,20210825,000000,44.8827,45.1575,44.8827,44.9323,7964.9051964909,0
+FNK.US,D,20210826,000000,44.9819,44.9819,44.461,44.461,5941.9281363343,0
+FNK.US,D,20210827,000000,44.5692,45.3043,44.5692,45.2845,8534.4029737647,0
+FNK.US,D,20210830,000000,45.098,45.1773,45.0881,45.098,12233.618624375,0
+FNK.US,D,20210831,000000,44.9521,45.098,44.8778,44.9443,159594.44436613,0
+FNK.US,D,20210901,000000,45.0196,45.098,44.6912,44.9373,42957.267737794,0
+FNK.US,D,20210902,000000,45.0484,45.3441,45.0484,45.2518,17028.48752082,0
+FNK.US,D,20210903,000000,45.2448,45.2448,44.9125,45.0206,27425.601808571,0
+FNK.US,D,20210907,000000,44.9621,44.9908,44.5692,44.5732,110221.50697817,0
+FNK.US,D,20210908,000000,44.3053,44.5405,44.226,44.3221,5458.1070158186,0
+FNK.US,D,20210909,000000,44.471,44.471,44.1763,44.214,27646.345194805,0
+FNK.US,D,20210910,000000,44.4214,44.4214,43.6961,43.6961,13466.354521022,0
+FNK.US,D,20210913,000000,43.9422,44.2061,43.8936,44.1089,16952.89047074,0
+FNK.US,D,20210914,000000,44.3053,44.3053,43.5325,43.5543,38590.782125139,0
+FNK.US,D,20210915,000000,43.5791,44.1059,43.5791,44.0294,49783.177379738,0
+FNK.US,D,20210916,000000,44.0989,44.1435,43.7497,43.8837,7552.6492833848,0
+FNK.US,D,20210917,000000,43.8737,43.9402,43.4908,43.4908,3992.5322049229,0
+FNK.US,D,20210920,000000,42.7071,42.8638,42.3737,42.6773,54804.837426424,0
+FNK.US,D,20210921,000000,43.0493,43.0552,42.7139,42.7377,10503.958118531,0
+FNK.US,D,20210922,000000,43.1187,43.6188,43.1187,43.583,16138.458251204,0
+FNK.US,D,20210923,000000,43.6088,44.2835,43.4312,43.9729,13717.33672729,0
+FNK.US,D,20210924,000000,44.1139,44.229,44.0712,44.1009,3635.7141285425,0
+FNK.US,D,20210927,000000,44.7309,44.9135,44.6426,44.6624,78034.298975187,0
+FNK.US,D,20210928,000000,44.6902,44.7795,44.2448,44.2448,10465.655613157,0
+FNK.US,D,20210929,000000,44.2983,44.5543,44.1892,44.4154,8424.5352609809,0
+FNK.US,D,20210930,000000,44.5643,44.5643,43.5493,43.593,18245.096046783,0
+FNK.US,D,20211001,000000,43.8549,44.5245,43.4908,44.2785,264222.77759901,0
+FNK.US,D,20211004,000000,44.7121,44.7121,44.3083,44.3847,103468.1705043,0
+FNK.US,D,20211005,000000,44.5831,44.8093,44.3956,44.4948,49908.164502538,0
+FNK.US,D,20211006,000000,44.1307,44.5047,43.845,44.5047,12760.782053604,0
+FNK.US,D,20211007,000000,44.8093,45.233,44.8093,44.9651,13571.182430468,0
+FNK.US,D,20211008,000000,44.9869,45.2428,44.968,44.968,12072.344917536,0
+FNK.US,D,20211011,000000,45.0454,45.2428,44.6624,44.6624,39464.684024071,0
+FNK.US,D,20211012,000000,44.7507,45.0364,44.6912,44.7795,52390.771627184,0
+FNK.US,D,20211013,000000,44.8292,44.8887,44.3469,44.8589,32579.304702731,0
+FNK.US,D,20211014,000000,45.095,45.5881,45.0851,45.5385,35105.25413609,0
+FNK.US,D,20211015,000000,45.9919,46.0206,45.5485,45.5603,29556.430660175,0
+FNK.US,D,20211018,000000,45.4392,45.6367,45.3173,45.6168,7639.3339008105,0
+FNK.US,D,20211019,000000,45.7359,45.8034,45.6069,45.6992,32295.059794428,0
+FNK.US,D,20211020,000000,45.6962,46.3361,45.6962,46.2151,24169.888851766,0
+FNK.US,D,20211021,000000,46.1883,46.2766,45.9224,46.2082,116330.75658534,0
+FNK.US,D,20211022,000000,46.2865,46.4988,46.1,46.2598,17528.436012019,0
+FNK.US,D,20211025,000000,46.3559,46.5921,46.2766,46.4334,120942.17664026,0
+FNK.US,D,20211026,000000,46.5028,46.5227,46.0097,46.0097,45160.669757477,0
+FNK.US,D,20211027,000000,45.8044,45.8629,45.0067,45.0246,16230.182671969,0
+FNK.US,D,20211028,000000,45.1645,45.6208,45.1645,45.6069,7906.4434777619,0
+FNK.US,D,20211029,000000,45.5781,45.7507,45.2924,45.4938,10225.760974234,0
+FNK.US,D,20211101,000000,45.6168,46.3559,45.6168,46.3311,183759.29341457,0
+FNK.US,D,20211102,000000,46.2736,46.2736,45.9721,46.1099,13698.185474603,0
+FNK.US,D,20211103,000000,46.0604,46.9523,46.0604,46.8193,22226.540684361,0
+FNK.US,D,20211104,000000,46.9265,46.9265,46.2082,46.3361,10443.480478466,0
+FNK.US,D,20211105,000000,46.6804,47.1923,46.6804,47.1239,9336.7396652867,0
+FNK.US,D,20211108,000000,47.3897,47.4384,47.0058,47.0664,14887.579062537,0
+FNK.US,D,20211109,000000,47.0644,47.0644,46.867,47.0356,52102.49487621,0
+FNK.US,D,20211110,000000,46.9761,47.2072,46.8232,46.8868,5117.416310122,0
+FNK.US,D,20211111,000000,46.9859,47.1645,46.9343,47.0941,7987.0803311812,0
+FNK.US,D,20211112,000000,47.242,47.3302,47.1139,47.2697,39706.594584329,0
+FNK.US,D,20211115,000000,47.4294,47.4294,47.2022,47.2707,25551.802927239,0
+FNK.US,D,20211116,000000,47.3799,47.5078,47.2608,47.2906,3785.9002680359,0
+FNK.US,D,20211117,000000,47.1338,47.1338,46.6218,46.7895,6872.2758326595,0
+FNK.US,D,20211118,000000,46.9761,46.9761,46.5028,46.7102,1479771.9369008,0
+FNK.US,D,20211119,000000,46.3957,46.483,46.1437,46.1982,149629.74520484,0
+FNK.US,D,20211122,000000,46.4244,47.0742,46.4244,47.0058,15164.768246166,0
+FNK.US,D,20211123,000000,46.8193,47.0157,46.73,47.0157,22873.651433051,0
+FNK.US,D,20211124,000000,46.7201,46.8004,46.6566,46.7499,4785.7972504352,0
+FNK.US,D,20211126,000000,45.4889,45.4889,44.968,45.233,9788.3060444347,0
+FNK.US,D,20211129,000000,45.7459,45.7459,45.1545,45.1545,8844.854859429,0
+FNK.US,D,20211130,000000,44.7507,44.7507,43.9045,43.9243,9653.2393149574,0
+FNK.US,D,20211201,000000,44.6624,45.1447,43.5107,43.5107,169197.2856477,0
+FNK.US,D,20211202,000000,43.6476,44.9769,43.6476,44.7409,13899.777608151,0
+FNK.US,D,20211203,000000,44.9869,44.9869,44.2388,44.465,19624.994200921,0
+FNK.US,D,20211206,000000,44.9085,45.7557,44.9085,45.3718,60439.337559098,0
+FNK.US,D,20211207,000000,45.8629,46.2181,45.7647,45.8728,18656.343999222,0
+FNK.US,D,20211208,000000,45.9353,46.1863,45.8332,45.9026,125186.69901212,0
+FNK.US,D,20211209,000000,45.7647,45.8678,45.598,45.598,110127.76663607,0
+FNK.US,D,20211210,000000,45.7022,45.7945,45.4889,45.7945,298707.12796377,0
+FNK.US,D,20211213,000000,45.6863,45.6863,45.1049,45.1843,14918.825843237,0
+FNK.US,D,20211214,000000,45.1347,45.6466,45.0454,45.0831,15197.022987534,0
+FNK.US,D,20211215,000000,44.8292,45.4244,44.7409,45.3917,8521.299485084,0
+FNK.US,D,20211216,000000,45.6764,46.0306,45.1932,45.3222,72973.328462459,0
+FNK.US,D,20211217,000000,45.1149,45.1645,44.8093,44.8093,12606.564071439,0
+FNK.US,D,20211220,000000,44.2388,44.2388,43.2546,43.7656,373076.48195105,0
+FNK.US,D,20211221,000000,44.219,44.8916,44.219,44.8292,108795.24263332,0
+FNK.US,D,20211222,000000,44.8093,45.2924,44.8093,45.2924,40476.676534483,0
+FNK.US,D,20211223,000000,45.47,45.7865,45.47,45.6288,18444.672258996,0
+FNK.US,D,20211227,000000,45.6883,46.2716,45.6288,46.2716,33547.95490443,0
+FNK.US,D,20211228,000000,46.2716,46.5881,46.2716,46.469,114102.15554897,0
+FNK.US,D,20211229,000000,46.5583,46.7369,46.487,46.6774,53899.688746793,0
+FNK.US,D,20211230,000000,46.8848,46.9343,46.5217,46.5217,21391.949251471,0
+FNK.US,D,20211231,000000,46.4304,46.7567,46.4304,46.608,5037.7874173705,0
+FNK.US,D,20220103,000000,46.9245,47.0931,46.5385,46.7865,149504.75808205,0
+FNK.US,D,20220104,000000,47.0137,47.7509,47.0137,47.5871,105211.94245949,0
+FNK.US,D,20220105,000000,47.7062,48.112,47.0336,47.0336,44984.276640622,0
+FNK.US,D,20220106,000000,47.2906,47.6169,47.0534,47.4096,78651.170903845,0
+FNK.US,D,20220107,000000,47.5187,47.6318,47.3223,47.4492,243269.291238,0
+FNK.US,D,20220110,000000,47.4096,47.4592,46.7539,47.2707,134177.70816837,0
+FNK.US,D,20220111,000000,47.3004,47.6169,46.9056,47.6169,61109.631403146,0
+FNK.US,D,20220112,000000,47.855,47.9731,47.3104,47.6268,240295.80726816,0
+FNK.US,D,20220113,000000,47.8055,48.3491,47.7856,47.855,57641.238745447,0
+FNK.US,D,20220114,000000,47.489,47.9433,47.3104,47.9433,88461.65208297,0
+FNK.US,D,20220118,000000,47.6268,47.6268,46.9939,47.103,40769.993088796,0
+FNK.US,D,20220119,000000,47.1913,47.2707,46.4006,46.4006,35444.936881119,0
+FNK.US,D,20220120,000000,46.5286,46.9145,45.47,45.4899,46551.65547896,0
+FNK.US,D,20220121,000000,45.2924,45.6694,44.7081,44.7914,25359.282439701,0
+FNK.US,D,20220124,000000,44.3133,45.5197,43.7388,45.47,19439.529438056,0
+FNK.US,D,20220125,000000,44.8867,45.5693,44.1347,45.1734,32717.395314212,0
+FNK.US,D,20220126,000000,45.6684,45.9819,44.4035,44.6982,74455.030644039,0
+FNK.US,D,20220127,000000,45.1437,45.5147,43.9958,44.224,15324.026031669,0
+FNK.US,D,20220128,000000,44.0553,44.7379,43.7061,44.7379,8553.5542264518,0
+FNK.US,D,20220131,000000,44.6099,45.4601,44.6,45.4601,69610.771674874,0
+FNK.US,D,20220201,000000,45.5295,45.9075,45.2032,45.8897,22862.563865706,0
+FNK.US,D,20220202,000000,45.846,45.9651,45.5425,45.9036,165142.25988138,0
+FNK.US,D,20220203,000000,45.599,46.0068,45.3123,45.3123,232080.92782607,0
+FNK.US,D,20220204,000000,45.3321,45.6119,44.837,45.3222,34823.025149123,0
+FNK.US,D,20220207,000000,45.3222,45.6774,45.2815,45.3619,17723.980381562,0
+FNK.US,D,20220208,000000,45.6089,46.3113,45.6089,46.2418,312351.89152298,0
+FNK.US,D,20220209,000000,46.7369,46.8917,46.6774,46.7567,28812.555687382,0
+FNK.US,D,20220210,000000,46.4651,47.1863,45.9949,46.1427,96075.786967088,0
+FNK.US,D,20220211,000000,46.2418,46.5613,45.594,45.7667,16705.940107143,0
+FNK.US,D,20220214,000000,45.975,45.975,45.1932,45.4402,40742.778150766,0
+FNK.US,D,20220215,000000,45.8956,46.5286,45.8956,46.4403,16455.965861542,0
+FNK.US,D,20220216,000000,46.4988,46.7567,46.3113,46.6774,19123.029788386,0
+FNK.US,D,20220217,000000,46.4988,46.4988,45.8064,45.8362,125536.46136382,0
+FNK.US,D,20220218,000000,45.8262,46.237,45.5593,45.7577,46621.204765033,0
+FNK.US,D,20220222,000000,45.6586,45.8857,44.8569,45.0454,38291.417806821,0
+FNK.US,D,20220223,000000,45.3123,45.4402,44.2736,44.3331,48025.293975196,0
+FNK.US,D,20220224,000000,43.1555,44.5801,43.0066,44.5305,133272.55948874,0
+FNK.US,D,20220225,000000,44.9661,45.9155,44.8073,45.851,65317.867190965,0
+FNK.US,D,20220228,000000,45.3321,45.9651,45.3222,45.8362,26269.470922671,0
+FNK.US,D,20220301,000000,45.7379,45.7845,44.5305,44.7676,17080.901475542,0
+FNK.US,D,20220302,000000,45.0454,46.222,45.0454,46.0544,42567.186959378,0
+FNK.US,D,20220303,000000,46.1923,46.3411,45.598,45.8658,31871.716313977,0
+FNK.US,D,20220304,000000,45.1932,45.3123,44.6892,45.1535,36295.655684693,0
+FNK.US,D,20220307,000000,44.9065,44.9065,43.6208,43.6208,8810.5841967258,0
+FNK.US,D,20220308,000000,43.8281,44.59,43.5503,43.7041,53434.010918296,0
+FNK.US,D,20220309,000000,44.5305,45.0057,44.5305,44.6892,30940.360656983,0
+FNK.US,D,20220310,000000,44.471,44.6744,44.1555,44.6595,10844.648824228,0
+FNK.US,D,20220311,000000,45.0008,45.1437,44.4016,44.4313,12432.18687592,0
+FNK.US,D,20220314,000000,44.59,44.8966,44.1049,44.3133,36046.689399761,0
+FNK.US,D,20220315,000000,44.3817,44.847,44.3817,44.847,3667.9688699102,0
+FNK.US,D,20220316,000000,45.1833,45.7379,45.1833,45.7379,8394.2964409487,0
+FNK.US,D,20220317,000000,45.4998,46.104,45.4998,46.0842,11824.386593272,0
+FNK.US,D,20220318,000000,45.846,46.3609,45.6644,46.3609,12827.307457674,0
+FNK.US,D,20220321,000000,46.5088,46.5981,46.1735,46.3183,7880.2365004006,0
+FNK.US,D,20220322,000000,46.5207,46.9343,46.4502,46.5683,45458.01815446,0
+FNK.US,D,20220323,000000,46.232,46.3709,45.8758,45.9155,8784.3772193645,0
+FNK.US,D,20220324,000000,46.1525,46.3014,46.0366,46.2915,8937.5872408612,0
+FNK.US,D,20220325,000000,46.47,46.7677,46.3906,46.7379,42219.440529007,0
+FNK.US,D,20220328,000000,46.6486,46.6486,46.1129,46.4749,7534.5059913654,0
+FNK.US,D,20220329,000000,46.7479,47.1844,46.7479,47.1547,11794.147773239,0
+FNK.US,D,20220330,000000,47.2735,47.2735,46.5296,46.5891,6705.9623224822,0
+FNK.US,D,20220331,000000,46.6684,46.8868,46.2518,46.2518,19592.739459553,0
+FNK.US,D,20220401,000000,46.1923,46.2816,45.8352,46.1823,23394.767098273,0
+FNK.US,D,20220404,000000,46.3213,46.3213,45.6765,45.9109,20553.32597591,0
+FNK.US,D,20220405,000000,46.0236,46.0236,45.2498,45.2498,63938.976997495,0
+FNK.US,D,20220406,000000,45.0316,45.0811,44.7537,44.9521,33283.869209482,0
+FNK.US,D,20220407,000000,44.8862,44.9025,44.3668,44.8333,5908.6654342989,0
+FNK.US,D,20220408,000000,44.7934,45.3888,44.6968,45.0018,23665.908517896,0
+FNK.US,D,20220411,000000,44.7934,45.6863,44.7934,45.0514,49081.63675499,0
+FNK.US,D,20220412,000000,45.4967,45.8172,44.8602,44.9819,23434.077564315,0
+FNK.US,D,20220413,000000,45.1505,45.6764,45.1505,45.6367,8472.9173730325,0
+FNK.US,D,20220414,000000,45.6069,45.8748,45.4743,45.538,40772.009010131,0
+FNK.US,D,20220418,000000,45.5573,45.7657,45.3651,45.5573,9370.0023673221,0
+FNK.US,D,20220419,000000,45.5673,46.6784,45.5673,46.609,25726.180122758,0
+FNK.US,D,20220420,000000,46.9066,47.2538,46.8768,46.966,12684.177042856,0
+FNK.US,D,20220421,000000,47.3431,47.4193,46.1559,46.309,58965.69906286,0
+FNK.US,D,20220422,000000,45.8847,45.8847,45.0142,45.0142,7487.1318399816,0
+FNK.US,D,20220425,000000,44.4422,45.4085,44.119,45.3547,183567.78088769,0
+FNK.US,D,20220426,000000,45.0191,45.0266,44.1781,44.1781,6364.2636561179,0
+FNK.US,D,20220427,000000,44.1287,44.6148,44.0294,44.2241,10760.988088805,0
+FNK.US,D,20220428,000000,44.595,45.2535,44.0096,45.0644,24939.97080192,0
+FNK.US,D,20220429,000000,44.9423,45.2498,43.8708,43.97,5438.9557631315,0
+FNK.US,D,20220502,000000,44.0096,44.4164,43.4749,44.2974,16085.036335814,0
+FNK.US,D,20220503,000000,44.4362,45.2398,44.4164,45.1068,10992.819042385,0
+FNK.US,D,20220504,000000,45.1307,46.4056,44.9323,46.3856,141451.15234679,0
+FNK.US,D,20220505,000000,45.7954,45.7954,44.718,44.9918,9709.6851123509,0
+FNK.US,D,20220506,000000,44.6298,45.0414,44.1585,44.5685,59299.334043882,0
+FNK.US,D,20220509,000000,43.9303,44.208,43.4442,43.583,10039.288250702,0
+FNK.US,D,20220510,000000,44.1387,44.1387,42.5396,43.1267,16454.957900875,0
+FNK.US,D,20220511,000000,43.0771,43.7616,42.3926,42.41,58664.318823205,0
+FNK.US,D,20220512,000000,42.2735,42.8886,41.9957,42.7166,65332.986600981,0
+FNK.US,D,20220513,000000,43.6326,44.0486,43.3946,43.7392,54841.124010463,0
+FNK.US,D,20220516,000000,43.2755,43.9203,43.2755,43.6922,34027.744182275,0
+FNK.US,D,20220517,000000,44.3271,45.0117,44.1585,44.9561,14492.458480783,0
+FNK.US,D,20220518,000000,44.466,44.466,43.1962,43.2727,9941.5160659314,0
+FNK.US,D,20220519,000000,42.8687,43.4243,42.8561,43.0572,14587.206783551,0
+FNK.US,D,20220520,000000,43.3648,43.3648,42.0532,42.8616,9702.6293876767,0
+FNK.US,D,20220523,000000,43.1465,43.5632,43.0076,43.3351,18129.180569993,0
+FNK.US,D,20220524,000000,42.7689,42.8886,42.0254,42.7958,12205.395725679,0
+FNK.US,D,20220525,000000,43.0554,43.9105,43.0554,43.7715,48862.90929009,0
+FNK.US,D,20220526,000000,44.1882,44.972,44.1882,44.8728,7119.226196256,0
+FNK.US,D,20220527,000000,44.9621,45.6764,44.9621,45.6764,7562.7288900622,0
+FNK.US,D,20220531,000000,45.0911,45.597,44.8725,45.3986,8516.2596817453,0
+FNK.US,D,20220601,000000,45.4582,45.4582,44.5503,44.9621,22811.157871651,0
+FNK.US,D,20220602,000000,45.0514,45.7489,45.0514,45.7489,12615.635717448,0
+FNK.US,D,20220603,000000,45.3589,45.4482,45.1505,45.2913,31389.911114796,0
+FNK.US,D,20220606,000000,45.6466,45.9046,45.4204,45.6069,28651.281980543,0
+FNK.US,D,20220607,000000,45.2426,46.0496,45.2426,46.0496,17805.625195648,0
+FNK.US,D,20220608,000000,45.6161,45.7557,45.1159,45.2002,7726.0185182362,0
+FNK.US,D,20220609,000000,44.9105,45.1803,44.4264,44.4264,17048.646734175,0
+FNK.US,D,20220610,000000,43.7517,43.7517,43.0473,43.0473,5708.0812614184,0
+FNK.US,D,20220613,000000,42.0552,42.1247,40.9143,41.0334,103773.58258663,0
+FNK.US,D,20220614,000000,41.2516,41.2516,40.7159,41.0829,68497.983097688,0
+FNK.US,D,20220615,000000,41.5294,41.8072,41.0184,41.4104,52981.43657848,0
+FNK.US,D,20220616,000000,40.453,40.453,39.0194,39.1582,113740.29766925,0
+FNK.US,D,20220617,000000,39.317,39.7932,39.0889,39.6403,48422.430478287,0
+FNK.US,D,20220621,000000,40.2991,40.4735,39.9668,40.2,31086.514953806,0
+FNK.US,D,20220622,000000,39.8527,40.2694,39.6938,39.9718,9900.189678554,0
+FNK.US,D,20220623,000000,40.1702,40.2298,39.7185,40.1694,18685.574858586,0
+FNK.US,D,20220624,000000,41.2155,41.6237,41.2056,41.6237,203174.24073044,0
+FNK.US,D,20220627,000000,41.9025,42.0418,41.554,41.793,207339.80033824,0
+FNK.US,D,20220628,000000,42.0916,42.3903,41.2648,41.2648,8881.5717511758,0
+FNK.US,D,20220629,000000,41.3549,41.3549,40.5983,40.8771,8513.9337438324,0
+FNK.US,D,20220630,000000,40.3494,40.7875,40.0209,40.5187,26220.82662211,0
+FNK.US,D,20220701,000000,40.5187,41.0563,40.1941,41.0563,100678.57233888,0
+FNK.US,D,20220705,000000,40.0607,40.8372,39.7322,40.8273,18004.217605528,0
+FNK.US,D,20220706,000000,40.6879,40.6879,40.1105,40.4589,413745.43852667,0
+FNK.US,D,20220707,000000,40.8571,41.335,40.8571,41.2852,16546.723756743,0
+FNK.US,D,20220708,000000,41.1757,41.3748,40.9069,41.0662,94683.862973234,0
+FNK.US,D,20220711,000000,40.7675,40.887,40.6083,40.6182,8702.7751246536,0
+FNK.US,D,20220712,000000,41.3051,41.3998,40.7675,40.897,46090.355100962,0
+FNK.US,D,20220713,000000,40.0707,40.7521,40.0707,40.6381,8119.1748998817,0
+FNK.US,D,20220714,000000,39.7453,40.0739,39.5627,40.0109,26583.442252304,0
+FNK.US,D,20220715,000000,40.4092,40.8771,40.2897,40.7875,45239.564411836,0
+FNK.US,D,20220718,000000,41.4595,41.4781,40.7974,40.9467,4745.1419308476,0
+FNK.US,D,20220719,000000,41.4246,42.3405,41.4246,42.3032,41854.482213073,0
+FNK.US,D,20220720,000000,42.364,42.7288,42.241,42.6491,16408.106147416,0
+FNK.US,D,20220721,000000,42.3405,42.8681,42.2708,42.852,44313.438065468,0
+FNK.US,D,20220722,000000,42.8881,43.1469,42.3206,42.5595,9705.2416036938,0
+FNK.US,D,20220725,000000,42.8482,42.8881,42.6491,42.7686,128361.91518692,0
+FNK.US,D,20220726,000000,42.5396,42.6292,42.2011,42.241,33458.072094539,0
+FNK.US,D,20220727,000000,42.5894,43.2664,42.3405,43.117,13276.151756988,0
+FNK.US,D,20220728,000000,43.3062,43.8438,42.9677,43.8139,27903.322967192,0
+FNK.US,D,20220729,000000,43.8838,44.5307,43.8838,44.403,14952.621249491,0
+FNK.US,D,20220801,000000,44.0628,44.5307,43.8736,44.4112,74971.032661446,0
+FNK.US,D,20220802,000000,44.1524,44.31,43.6646,43.6646,140611.49305455,0
+FNK.US,D,20220803,000000,44.0528,44.4252,43.9433,44.3017,38464.377637161,0
+FNK.US,D,20220804,000000,44.2221,44.2719,43.9234,43.9234,71176.124487284,0
+FNK.US,D,20220805,000000,43.7542,44.2515,43.7542,44.0777,62507.501527247,0
+FNK.US,D,20220808,000000,44.646,44.9638,44.4953,44.4953,21771.000467653,0
+FNK.US,D,20220809,000000,44.2512,44.2512,43.8836,44.0042,52080.042089455,0
+FNK.US,D,20220810,000000,44.8194,45.2674,44.8194,45.0783,14489.558076308,0
+FNK.US,D,20220811,000000,45.586,46.0439,45.586,45.6158,38232.343812854,0
+FNK.US,D,20220812,000000,45.8647,46.3227,45.7634,46.3114,32024.685656072,0
+FNK.US,D,20220815,000000,46.1734,46.3326,46.0041,46.3045,49125.879850119,0
+FNK.US,D,20220816,000000,46.3764,47.0176,46.356,46.8033,28361.363763227,0
+FNK.US,D,20220817,000000,46.2729,46.3217,45.7822,46.0385,9624.8835693018,0
+FNK.US,D,20220818,000000,46.1335,46.3659,45.9742,46.2962,6801.3031358529,0
+FNK.US,D,20220819,000000,45.7552,45.7552,45.5462,45.5952,2575.4750022636,0
+FNK.US,D,20220822,000000,44.9389,44.9389,44.3565,44.3815,34453.50724557,0
+FNK.US,D,20220823,000000,44.8592,44.9864,44.5008,44.5407,25508.653542311,0
+FNK.US,D,20220824,000000,44.4389,44.7905,44.4389,44.5705,22286.296363191,0
+FNK.US,D,20220825,000000,44.7497,45.5163,44.7497,45.4765,271782.9260189,0
+FNK.US,D,20220826,000000,45.4466,45.4466,44.1325,44.1624,21856.380879194,0
+FNK.US,D,20220829,000000,43.7144,44.1026,43.6745,43.8125,39786.267302909,0
+FNK.US,D,20220830,000000,43.5252,43.5252,43.1061,43.2785,11303.362012665,0
+FNK.US,D,20220831,000000,43.0822,43.1967,42.8184,42.8507,30327.122179541,0
+FNK.US,D,20220901,000000,42.4998,42.5197,41.9921,42.4799,46817.595312209,0
+FNK.US,D,20220902,000000,43.0673,43.2465,42.1414,42.3405,42490.3151602,0
+FNK.US,D,20220906,000000,42.4202,42.4301,41.7034,41.8726,283692.99119123,0
+FNK.US,D,20220907,000000,41.9224,42.8781,41.8726,42.839,13935.087639003,0
+FNK.US,D,20220908,000000,42.5396,43.2126,42.46,43.1768,210058.91532698,0
+FNK.US,D,20220909,000000,43.6745,44.1325,43.6745,44.1325,141104.69049063,0
+FNK.US,D,20220912,000000,44.4909,44.6103,44.4013,44.5886,17574.30212153,0
+FNK.US,D,20220913,000000,43.5252,43.7641,42.5695,42.669,16245.381127773,0
+FNK.US,D,20220914,000000,42.7188,42.7188,42.0697,42.371,18257.345413862,0
+FNK.US,D,20220915,000000,42.2708,43.0175,42.2708,42.3707,23696.579866771,0
+FNK.US,D,20220916,000000,41.7432,41.8666,41.4445,41.8067,16375.96293366,0
+FNK.US,D,20220919,000000,42.0195,42.4819,42.0195,42.4395,15387.559110638,0
+FNK.US,D,20220920,000000,41.8393,41.8393,41.3852,41.6934,10770.990034818,0
+FNK.US,D,20220921,000000,42.0269,42.0817,41.0463,41.0967,10343.08350168,0
+FNK.US,D,20220922,000000,40.8472,40.8472,40.1503,40.2196,141070.53832602,0
+FNK.US,D,20220923,000000,39.67,39.67,38.7,39.17,71074,0
+FNK.US,D,20220926,000000,38.94,39.33,38.3,38.35,35556,0
+FNK.US,D,20220927,000000,38.7471,39.07,38.057,38.4257,61934,0
+FNK.US,D,20220928,000000,38.7,39.65,38.67,39.43,39455,0
+FNK.US,D,20220929,000000,38.92,38.92,38.14,38.42,21503,0
+FNK.US,D,20220930,000000,38.38,38.94,38.05,38.16,5640,0
+FNK.US,D,20221003,000000,38.65,39.4494,38.65,39.24,82826,0
+FNK.US,D,20221004,000000,39.95,41.03,39.95,41.0003,7801,0
+FNK.US,D,20221005,000000,40.34,40.85,40.14,40.73,23542,0
+FNK.US,D,20221006,000000,40.45,40.71,40.23,40.29,10121,0
+FNK.US,D,20221007,000000,39.74,39.74,39.22,39.35,145597,0
+FNK.US,D,20221010,000000,39.53,39.53,39.01,39.29,33092,0
+FNK.US,D,20221011,000000,39.04,39.83,39.04,39.28,72974,0
+FNK.US,D,20221012,000000,39.31,39.4569,38.96,39.2113,10424,0
+FNK.US,D,20221013,000000,38.32,40.29,38.32,40.1,29994,0
+FNK.US,D,20221014,000000,40.265,40.265,39.2092,39.2092,48283,0
+FNK.US,D,20221017,000000,40.05,40.38,40.03,40.26,107120,0
+FNK.US,D,20221018,000000,41.25,41.25,40.63,40.79,231041,0
+FNK.US,D,20221019,000000,40.47,40.5429,39.62,39.95,115530,0
+FNK.US,D,20221020,000000,39.98,40.2868,39.25,39.3863,6220,0
+FNK.US,D,20221021,000000,39.28,40.18,39.23,40.13,15945,0
+FNK.US,D,20221024,000000,40.35,40.61,40.1475,40.47,34582,0
+FNK.US,D,20221025,000000,40.4,41.6,40.4,41.5,238022,0
+FNK.US,D,20221026,000000,41.53,42.17,41.53,41.56,196353,0
+FNK.US,D,20221027,000000,41.81,42.32,41.69,41.71,30482,0
+FNK.US,D,20221028,000000,42.2,42.56,41.86,42.51,14058,0
+FNK.US,D,20221031,000000,42.22,42.5235,42.106,42.3,25066,0
+FNK.US,D,20221101,000000,42.8,42.8,42.275,42.5693,22979,0
+FNK.US,D,20221102,000000,42.055,42.74,41.11,41.11,68903,0
+FNK.US,D,20221103,000000,40.421,41.0464,40.1874,40.64,219742,0
+FNK.US,D,20221104,000000,41.37,41.88,40.95,41.645,281561,0
+FNK.US,D,20221107,000000,41.96,42.23,41.6,42.23,10467,0
+FNK.US,D,20221108,000000,42.26,42.7456,41.9807,42.32,175722,0
+FNK.US,D,20221109,000000,41.95,42.21,41.33,41.34,12497,0
+FNK.US,D,20221110,000000,42.76,44.24,42.76,44.2222,56311,0
+FNK.US,D,20221111,000000,45.13,45.3513,44.88,45.15,21300,0
+FNK.US,D,20221114,000000,44.79,45.14,44.42,44.42,12371,0
+FNK.US,D,20221115,000000,45.08,45.5,44.6901,45.003,44584,0
+FNK.US,D,20221116,000000,44.51,44.5428,44.04,44.13,39919,0
+FNK.US,D,20221117,000000,43.58,44.12,43.53,44.08,15715,0
+FNK.US,D,20221118,000000,44.4868,44.4868,43.94,44.38,228551,0
+FNK.US,D,20221121,000000,44.08,44.34,43.96,44.2,17357,0
+FNK.US,D,20221122,000000,44.47,45.14,44.47,45.07,158819,0
+FNK.US,D,20221123,000000,45.17,45.321,45.02,45.18,9692,0
+FNK.US,D,20221125,000000,45.42,45.49,45.4,45.4119,4308,0
+FNK.US,D,20221128,000000,45.09,45.1715,44.435,44.49,98063,0
+FNK.US,D,20221129,000000,44.54,44.91,44.51,44.91,6396,0
+FNK.US,D,20221130,000000,44.32,45.7,44.28,45.6876,32690,0
+FNK.US,D,20221201,000000,45.91,46,45.61,45.7114,8370,0
+FNK.US,D,20221202,000000,45.15,45.89,45.15,45.67,36542,0
+FNK.US,D,20221205,000000,44.87,44.935,44.33,44.4106,8468,0
+FNK.US,D,20221206,000000,44.37,44.37,43.61,44.0049,167778,0
+FNK.US,D,20221207,000000,44.0401,44.2201,43.88,43.9099,181604,0
+FNK.US,D,20221208,000000,44.2,44.41,44,44.085,20360,0
+FNK.US,D,20221209,000000,43.955,44.16,43.72,43.735,27346,0
+FNK.US,D,20221212,000000,43.72,44.41,43.72,44.35,14980,0
+FNK.US,D,20221213,000000,45.75,45.81,44.55,44.635,21334,0
+FNK.US,D,20221214,000000,44.58,44.92,44.2674,44.36,6700,0
+FNK.US,D,20221215,000000,43.735,43.735,43.3,43.397,9380,0
+FNK.US,D,20221216,000000,42.88,43.02,42.67,42.91,11641,0
+FNK.US,D,20221219,000000,42.75,42.9045,42.27,42.49,9963,0
+FNK.US,D,20221220,000000,42.42,42.7794,42.31,42.57,19353,0
+FNK.US,D,20221221,000000,43.145,43.4609,43.13,43.36,231233,0
+FNK.US,D,20221222,000000,42.95,42.95,42.1101,42.9,8238,0
+FNK.US,D,20221223,000000,42.58,43.04,42.448,42.99,140505,0
+FNK.US,D,20221227,000000,42.98,43.22,42.95,43.1067,93338,0
+FNK.US,D,20221228,000000,43.18,43.3,42.17,42.17,19449,0
+FNK.US,D,20221229,000000,42.58,43.29,42.58,43.16,18781,0
+FNK.US,D,20221230,000000,42.88,43.045,42.6938,42.97,20494,0
+FNK.US,D,20230103,000000,43.39,43.47,42.8,43.05,37550,0
+FNK.US,D,20230104,000000,43.61,44.13,43.5599,44,31599,0
+FNK.US,D,20230105,000000,43.89,43.89,43.46,43.76,11509,0
+FNK.US,D,20230106,000000,44.39,45.03,44.2187,44.93,102255,0
+FNK.US,D,20230109,000000,45.14,45.54,45.07,45.07,360194,0
+FNK.US,D,20230110,000000,44.95,45.51,44.81,45.48,53717,0
+FNK.US,D,20230111,000000,45.7389,46.17,45.7294,46.15,25705,0
+FNK.US,D,20230112,000000,46.3075,46.68,46.05,46.59,10373,0
+FNK.US,D,20230113,000000,46.2918,46.7,46.25,46.64,7124,0
+FNK.US,D,20230117,000000,46.72,46.785,46.48,46.53,56950,0
+FNK.US,D,20230118,000000,46.8538,47.08,45.99,45.99,21167,0
+FNK.US,D,20230119,000000,45.6072,45.76,45.2454,45.54,9279,0
+FNK.US,D,20230120,000000,45.5665,46.475,45.5665,46.46,95526,0
+FNK.US,D,20230123,000000,46.91,47.3,46.89,47.17,83967,0
+FNK.US,D,20230124,000000,47.04,47.21,46.88,46.92,117965,0
+FNK.US,D,20230125,000000,46.45,47.13,46.38,47.1,68743,0
+FNK.US,D,20230126,000000,47.41,47.64,47.1531,47.5914,107895,0
+FNK.US,D,20230127,000000,47.46,47.9045,47.46,47.75,37535,0
+FNK.US,D,20230130,000000,47.41,47.9,47.22,47.22,21558,0
+FNK.US,D,20230131,000000,47.54,48.51,47.4299,48.47,55214,0
+FNK.US,D,20230201,000000,48.34,49.59,48.1595,49.2216,82131,0
+FNK.US,D,20230202,000000,49.6044,50.3477,49.6044,50.049,105612,0
+FNK.US,D,20230203,000000,49.849,50.1227,49.56,49.65,625190,0
+FNK.US,D,20230206,000000,49.29,49.3088,48.58,48.7695,138954,0
+FNK.US,D,20230207,000000,48.65,49.21,48.4307,49.1091,56976,0
+FNK.US,D,20230208,000000,48.8,48.89,48.17,48.2497,75158,0
+FNK.US,D,20230209,000000,48.79,48.79,47.4,47.5286,75537,0
+FNK.US,D,20230210,000000,47.244,47.66,47.244,47.62,52048,0
+FNK.US,D,20230213,000000,47.72,48.29,47.55,48.2739,22020,0
+FNK.US,D,20230214,000000,48,48.47,47.8008,48.3311,24052,0
+FNK.US,D,20230215,000000,47.96,48.61,47.87,48.5868,64250,0
+FNK.US,D,20230216,000000,47.95,48.72,47.95,48.3046,18661,0
+FNK.US,D,20230217,000000,47.794,48.28,47.74,48.22,39815,0
+FNK.US,D,20230221,000000,47.73,47.73,46.64,46.67,17746,0
+FNK.US,D,20230222,000000,46.77,47.11,46.71,46.83,301101,0
+FNK.US,D,20230223,000000,47.13,47.29,46.5,46.99,264268,0
+FNK.US,D,20230224,000000,46.32,46.69,46.13,46.63,13423,0
+FNK.US,D,20230227,000000,47.005,47.3001,46.63,46.7,26072,0
+FNK.US,D,20230228,000000,46.7,46.9897,46.59,46.6454,13244,0
+FNK.US,D,20230301,000000,46.65,46.76,46.4315,46.626,14949,0
+FNK.US,D,20230302,000000,46.35,46.7769,46.33,46.7356,47343,0
+FNK.US,D,20230303,000000,47.07,47.37,46.84,47.29,112028,0
+FNK.US,D,20230306,000000,47.34,47.4,46.5,46.6057,264725,0
+FNK.US,D,20230307,000000,46.67,46.67,45.9411,45.9797,18267,0
+FNK.US,D,20230308,000000,46.02,46.32,45.79,46.16,11454,0
+FNK.US,D,20230309,000000,46.07,46.19,44.87,44.9,45392,0
+FNK.US,D,20230310,000000,44.27,44.27,43.08,43.4646,99312,0
+FNK.US,D,20230313,000000,42.61,42.88,41.75,42.22,26199,0
+FNK.US,D,20230314,000000,43.4,43.51,42.5217,42.77,87357,0
+FNK.US,D,20230315,000000,41.62,41.93,41.14,41.93,59487,0
+FNK.US,D,20230316,000000,41.64,42.65,41.61,42.51,28380,0
+FNK.US,D,20230317,000000,41.8,42.01,41.28,41.35,39398,0
+FNK.US,D,20230320,000000,41.78,42.5,41.78,42.06,13680,0
+FNK.US,D,20230321,000000,42.79,43.1,42.78,42.87,52845,0
+FNK.US,D,20230322,000000,42.945,43.03,41.77,41.77,32655,0
+FNK.US,D,20230323,000000,42.1973,42.46,41.13,41.39,127879,0
+FNK.US,D,20230324,000000,40.88,41.6,40.5501,41.57,48888,0
+FNK.US,D,20230327,000000,41.985,42.3,41.81,42.06,46168,0
+FNK.US,D,20230328,000000,42.075,42.305,42.005,42.25,8937,0
+FNK.US,D,20230329,000000,42.7,42.76,42.44,42.7396,22572,0
+FNK.US,D,20230330,000000,43.1,43.2304,42.81,42.8541,8681,0
+FNK.US,D,20230331,000000,43.11,43.71,43.11,43.69,11300,0
+FNK.US,D,20230403,000000,43.8,43.8499,43.3,43.58,63038,0
+FNK.US,D,20230404,000000,43.67,43.67,42.4,42.6162,22594,0
+FNK.US,D,20230405,000000,42.4,42.5373,42.04,42.3866,14404,0
+FNK.US,D,20230406,000000,42.3,42.44,42.21,42.2732,14194,0
+FNK.US,D,20230410,000000,42.12,42.88,42.12,42.88,41001,0
+FNK.US,D,20230411,000000,43.22,43.63,43.17,43.48,61831,0
+FNK.US,D,20230412,000000,43.85,43.85,42.976,42.9828,12196,0
+FNK.US,D,20230413,000000,43.16,43.4352,42.9,43.3615,28555,0
+FNK.US,D,20230414,000000,43.49,43.69,42.87,43.14,8746,0
+FNK.US,D,20230417,000000,43.29,43.55,43.15,43.54,21006,0
+FNK.US,D,20230418,000000,43.72,43.72,43.2457,43.4086,13537,0
+FNK.US,D,20230419,000000,43.32,43.834,43.08,43.7359,36119,0
+FNK.US,D,20230420,000000,43.6,43.71,43.35,43.45,4768,0
+FNK.US,D,20230421,000000,43.57,43.57,43.08,43.2922,48030,0
+FNK.US,D,20230424,000000,43.27,43.3999,43.1669,43.3472,44557,0
+FNK.US,D,20230425,000000,42.91,42.94,42.3,42.31,31735,0
+FNK.US,D,20230426,000000,42.42,42.4601,41.88,41.99,84458,0
+FNK.US,D,20230427,000000,42.1463,42.8609,42.12,42.821,28470,0
+FNK.US,D,20230428,000000,43.03,43.46,43.03,43.44,18054,0
+FNK.US,D,20230501,000000,43.44,43.75,43.15,43.2406,59575,0
+FNK.US,D,20230502,000000,43.06,43.06,41.625,42.1559,117901,0
+FNK.US,D,20230503,000000,42.6136,42.87,41.86,41.9016,67851,0
+FNK.US,D,20230504,000000,41.58,41.58,40.7251,40.9941,48415,0
+FNK.US,D,20230505,000000,41.83,42.33,41.78,42.22,147013,0
+FNK.US,D,20230508,000000,42.23,42.23,41.935,42.11,199935,0
+FNK.US,D,20230509,000000,41.83,42.0755,41.6301,41.86,62047,0
+FNK.US,D,20230510,000000,42.34,42.34,41.36,41.775,107912,0
+FNK.US,D,20230511,000000,41.5526,41.5526,41.3725,41.4575,18300,0
+FNK.US,D,20230512,000000,41.47,41.47,41.12,41.4016,22957,0
+FNK.US,D,20230515,000000,41.55,42.1199,41.505,41.9554,38377,0
+FNK.US,D,20230516,000000,41.5799,41.63,41.2762,41.2762,37141,0
+FNK.US,D,20230517,000000,41.68,42.44,41.54,42.4033,9784,0
+FNK.US,D,20230518,000000,42.37,42.91,42.3201,42.9,9591,0
+FNK.US,D,20230519,000000,42.93,42.93,42.15,42.29,10705,0
+FNK.US,D,20230522,000000,42.3,42.85,42.21,42.6622,9417,0
+FNK.US,D,20230523,000000,42.59,43.12,42.5,42.5,22188,0
+FNK.US,D,20230524,000000,42.4172,42.4172,41.86,41.9403,12724,0
+FNK.US,D,20230525,000000,41.7405,41.88,41.3706,41.8225,13907,0
+FNK.US,D,20230526,000000,41.97,42.2568,41.75,42.225,82181,0
+FNK.US,D,20230530,000000,42.285,42.285,41.94,42.1698,8116,0
+FNK.US,D,20230531,000000,41.7852,41.85,41.07,41.22,23616,0
+FNK.US,D,20230601,000000,41.3,41.7,41.1315,41.5353,66747,0
+FNK.US,D,20230602,000000,42.4588,43.3228,42.426,43.25,34547,0
+FNK.US,D,20230605,000000,43.3,43.3,42.56,42.74,70424,0
+FNK.US,D,20230606,000000,42.74,44.06,42.74,43.9753,11341,0
+FNK.US,D,20230607,000000,44.17,45.04,44.17,45.0051,31841,0
+FNK.US,D,20230608,000000,44.87,44.87,44.3901,44.6914,50876,0
+FNK.US,D,20230609,000000,44.6599,44.6599,44.27,44.38,64665,0
+FNK.US,D,20230612,000000,44.36,44.715,44.2471,44.44,31093,0
+FNK.US,D,20230613,000000,44.98,45.175,44.93,45.15,11325,0
+FNK.US,D,20230614,000000,45.438,45.438,44.57,44.6501,28989,0
+FNK.US,D,20230615,000000,44.65,45.25,44.65,45.1881,12970,0
+FNK.US,D,20230616,000000,45.35,45.35,44.76,45.01,10857,0
+FNK.US,D,20230620,000000,44.86,44.86,44.54,44.6816,4004,0
+FNK.US,D,20230621,000000,44.3713,44.6999,44.3713,44.5332,7113,0
+FNK.US,D,20230622,000000,44.35,44.35,43.91,44.0614,9502,0
+FNK.US,D,20230623,000000,43.62,43.9229,43.58,43.7,9798,0
+FNK.US,D,20230626,000000,44.28,44.3917,44.12,44.1843,13471,0
+FNK.US,D,20230627,000000,44.13,45.0219,44.0432,45,6050,0
+FNK.US,D,20230628,000000,44.92,45.045,44.8015,45.045,9196,0
+FNK.US,D,20230629,000000,45.14,45.63,45.14,45.63,98587,0
+FNK.US,D,20230630,000000,45.99,45.99,45.68,45.7,9530,0
+FNK.US,D,20230703,000000,45.9,46.18,45.9,46.11,14094,0
+FNK.US,D,20230705,000000,45.84,45.9399,45.55,45.57,94083,0
+FNK.US,D,20230706,000000,45.1631,45.1631,44.6,44.98,13881,0
+FNK.US,D,20230707,000000,45.37,46.06,45.36,45.65,5731,0
+FNK.US,D,20230710,000000,45.63,46.17,45.63,46.07,30921,0
+FNK.US,D,20230711,000000,46.54,46.78,46.5183,46.7554,13759,0
+FNK.US,D,20230712,000000,47.36,47.36,47.13,47.1328,12155,0
+FNK.US,D,20230713,000000,47.23,47.54,47.23,47.5182,3278,0
+FNK.US,D,20230714,000000,47.47,47.47,46.69,46.7838,11507,0
+FNK.US,D,20230717,000000,46.75,47.0799,46.75,47.02,32585,0
+FNK.US,D,20230718,000000,47.07,47.88,47.07,47.7669,7096,0
+FNK.US,D,20230719,000000,48.1288,48.4,48.005,48.3814,22701,0
+FNK.US,D,20230720,000000,48.355,48.355,47.88,48.21,34949,0
+FNK.US,D,20230721,000000,48.015,48.1413,47.8945,47.94,16423,0
+FNK.US,D,20230724,000000,48.4126,48.4148,48.11,48.29,7283,0
+FNK.US,D,20230725,000000,48.27,48.56,48.23,48.23,6650,0
+FNK.US,D,20230726,000000,48.33,48.9089,48.33,48.85,7306,0
+FNK.US,D,20230727,000000,49.1838,49.1838,48.18,48.2,14380,0
+FNK.US,D,20230728,000000,48.6,48.81,48.5453,48.68,9167,0
+FNK.US,D,20230731,000000,48.9673,49.03,48.778,49.03,8981,0
+FNK.US,D,20230801,000000,48.655,48.81,48.45,48.81,4497,0
+FNK.US,D,20230802,000000,48.28,48.3711,47.976,48.34,35769,0
+FNK.US,D,20230803,000000,48.12,48.4411,47.92,48.3631,47545,0
+FNK.US,D,20230804,000000,48.22,48.98,48.22,48.5,55203,0
+FNK.US,D,20230807,000000,48.73,48.96,48.62,48.95,45236,0
+FNK.US,D,20230808,000000,48.19,48.65,47.92,48.59,18091,0
+FNK.US,D,20230809,000000,48.63,48.6597,48.29,48.3471,12978,0
+FNK.US,D,20230810,000000,48.7,48.7,48.1014,48.15,8472,0
+FNK.US,D,20230811,000000,48.19,48.39,48.1583,48.2084,31419,0
+FNK.US,D,20230814,000000,48.06,48.07,47.82,48.0607,7519,0
+FNK.US,D,20230815,000000,47.58,47.58,47.06,47.06,18469,0
+FNK.US,D,20230816,000000,46.94,47.188,46.61,46.6273,79946,0
+FNK.US,D,20230817,000000,46.78,46.9986,46.3888,46.3898,15140,0
+FNK.US,D,20230818,000000,46.29,46.5,46.29,46.4668,2880,0
+FNK.US,D,20230821,000000,46.53,46.55,46.0501,46.26,3644,0
+FNK.US,D,20230822,000000,46.38,46.38,45.72,45.7622,11851,0
+FNK.US,D,20230823,000000,45.69,46.14,45.63,46.09,6884,0
+FNK.US,D,20230824,000000,46.04,46.275,45.84,45.84,17646,0
+FNK.US,D,20230825,000000,46.11,46.11,45.5709,45.84,6065,0
+FNK.US,D,20230828,000000,46.12,46.52,46.12,46.37,5465,0
+FNK.US,D,20230829,000000,46.3751,47.0417,46.3751,47.0417,12966,0
+FNK.US,D,20230830,000000,47.03,47.205,47.03,47.0958,10219,0
+FNK.US,D,20230831,000000,47.334,47.4098,47.19,47.2,23523,0
+FNK.US,D,20230901,000000,47.735,47.8,47.69,47.69,38421,0
+FNK.US,D,20230905,000000,47.59,47.59,46.705,46.72,10287,0
+FNK.US,D,20230906,000000,46.39,46.4,46.07,46.24,7101,0
+FNK.US,D,20230907,000000,46.06,46.06,45.69,45.69,6675,0
+FNK.US,D,20230908,000000,45.58,45.895,45.5,45.8228,11575,0
+FNK.US,D,20230911,000000,46.19,46.19,45.667,45.7088,11038,0
+FNK.US,D,20230912,000000,45.65,46.06,45.65,45.88,7242,0
+FNK.US,D,20230913,000000,45.66,45.6732,45.33,45.4982,17146,0
+FNK.US,D,20230914,000000,45.9,46.29,45.9,46.2831,25219,0
+FNK.US,D,20230915,000000,46.0972,46.16,45.9,45.9477,14680,0
+FNK.US,D,20230918,000000,45.91,45.93,45.72,45.72,8581,0
+FNK.US,D,20230919,000000,45.8705,45.8705,45.57,45.73,13473,0
+FNK.US,D,20230920,000000,46.115,46.12,45.35,45.35,9454,0
+FNK.US,D,20230921,000000,44.89,45.0725,44.77,44.77,8797,0
+FNK.US,D,20230922,000000,44.64,44.64,44.31,44.31,5230,0
+FNK.US,D,20230925,000000,44.4114,44.635,44.34,44.63,12000,0
+FNK.US,D,20230926,000000,44.47,44.4725,43.8186,43.8186,6095,0
+FNK.US,D,20230927,000000,43.9705,44.22,43.72,44.01,19262,0
+FNK.US,D,20230928,000000,43.92,44.7382,43.92,44.5799,19585,0
+FNK.US,D,20230929,000000,44.96,45.03,44.58,44.62,11025,0
+FNK.US,D,20231002,000000,44.11,44.3749,43.71,43.81,14848,0
+FNK.US,D,20231003,000000,43.4,43.51,42.7713,42.9269,31725,0
+FNK.US,D,20231004,000000,42.842,43.1,42.65,43.1,10016,0
+FNK.US,D,20231005,000000,42.95,43.1775,42.8008,43.1,8911,0
+FNK.US,D,20231006,000000,42.86,43.6066,42.71,43.38,15294,0
+FNK.US,D,20231009,000000,43.21,43.9646,43.21,43.8,18024,0
+FNK.US,D,20231010,000000,44.4501,44.5644,44.2653,44.2653,6785,0
+FNK.US,D,20231011,000000,44.37,44.4499,44.125,44.44,69102,0
+FNK.US,D,20231012,000000,44.04,44.04,43.29,43.67,6482,0
+FNK.US,D,20231013,000000,43.77,43.83,43.34,43.35,8037,0
+FNK.US,D,20231016,000000,43.65,44.18,43.65,44.09,16984,0
+FNK.US,D,20231017,000000,43.78,44.9227,43.78,44.72,14580,0
+FNK.US,D,20231018,000000,44.41,44.41,43.84,43.91,8885,0
+FNK.US,D,20231019,000000,43.835,44.06,43.16,43.2779,51789,0
+FNK.US,D,20231020,000000,43.21,43.21,42.72,42.75,79944,0
+FNK.US,D,20231023,000000,42.405,42.81,42.26,42.26,14267,0
+FNK.US,D,20231024,000000,42.56,42.7,42.3199,42.3844,14280,0
+FNK.US,D,20231025,000000,42.09,42.2,41.7,41.87,181972,0
+FNK.US,D,20231026,000000,42.22,42.4716,42.0609,42.26,4554,0
+FNK.US,D,20231027,000000,42.01,42.1201,41.61,41.67,182085,0
+FNK.US,D,20231030,000000,42.005,42.12,41.64,42,23576,0
+FNK.US,D,20231031,000000,42.24,42.46,42.1745,42.38,7605,0
+FNK.US,D,20231101,000000,42.11,42.63,42.1017,42.63,18415,0
+FNK.US,D,20231102,000000,43.1,43.95,43.1,43.93,81819,0
+FNK.US,D,20231103,000000,44.65,45.23,44.65,45.01,137686,0
+FNK.US,D,20231106,000000,44.5773,44.5773,44.24,44.35,16951,0
+FNK.US,D,20231107,000000,44.14,44.17,43.92,43.95,22884,0
+FNK.US,D,20231108,000000,43.73,43.73,43.4792,43.52,9144,0
+FNK.US,D,20231109,000000,43.73,43.73,42.85,42.87,7370,0
+FNK.US,D,20231110,000000,42.9,43.28,42.88,43.28,5821,0
+FNK.US,D,20231113,000000,43.03,43.28,43.02,43.11,18880,0
+FNK.US,D,20231114,000000,44.18,45.31,44.18,45.2091,10765,0
+FNK.US,D,20231115,000000,45.28,46.1307,45.28,45.66,73820,0
+FNK.US,D,20231116,000000,45.59,45.63,44.86,45,9617,0
+FNK.US,D,20231117,000000,45.3778,45.67,45.3778,45.5749,8293,0
+FNK.US,D,20231120,000000,45.5173,45.8076,45.5173,45.709,15636,0
+FNK.US,D,20231121,000000,45.43,45.43,45.1871,45.1871,9573,0
+FNK.US,D,20231122,000000,45.29,45.5848,45.29,45.44,19786,0
+FNK.US,D,20231124,000000,45.5463,45.67,45.5463,45.6189,5452,0
+FNK.US,D,20231127,000000,45.53,45.53,45.29,45.46,7280,0
+FNK.US,D,20231128,000000,45.36,45.5,45.3,45.3649,11551,0
+FNK.US,D,20231129,000000,45.64,46.15,45.64,45.7707,11326,0
+FNK.US,D,20231130,000000,46.03,46.13,45.84,45.89,6641,0
+FNK.US,D,20231201,000000,46.29,47.39,46.29,47.39,10347,0
+FNK.US,D,20231204,000000,47.7,47.8099,47.4714,47.76,21268,0
+FNK.US,D,20231205,000000,47.55,47.55,46.92,46.96,12251,0
+FNK.US,D,20231206,000000,47.15,47.8012,46.83,46.86,12654,0
+FNK.US,D,20231207,000000,46.89,47.33,46.7401,47.33,15381,0
+FNK.US,D,20231208,000000,47.588,47.83,47.3699,47.5907,7247,0
+FNK.US,D,20231211,000000,47.62,47.9882,47.62,47.94,9704,0
+FNK.US,D,20231212,000000,47.8,47.8,47.42,47.5,15186,0
+FNK.US,D,20231213,000000,47.57,49.24,47.2751,49.24,29666,0
+FNK.US,D,20231214,000000,50.1,51.155,50.1,51.08,31279,0
+FNK.US,D,20231215,000000,51,51,50.43,50.4967,10240,0
+FNK.US,D,20231218,000000,50.84,50.84,50.38,50.43,16577,0
+FNK.US,D,20231219,000000,50.62,51.36,50.62,51.27,166585,0
+FNK.US,D,20231220,000000,51.36,51.54,50.4181,50.4181,14255,0
+FNK.US,D,20231221,000000,51,51.13,50.618,51.13,17288,0
+FNK.US,D,20231222,000000,50.95,51.08,50.89,50.89,11572,0
+FNK.US,D,20231226,000000,51.22,51.54,51.18,51.49,10533,0
+FNK.US,D,20231227,000000,51.58,51.62,51.3,51.4,22475,0
+FNK.US,D,20231228,000000,51.4087,51.5209,51.3239,51.4252,7309,0
+FNK.US,D,20231229,000000,51.43,51.43,50.95,51,12757,0
+FNK.US,D,20240102,000000,50.71,51.35,50.71,50.95,30234,0
+FNK.US,D,20240103,000000,50.46,50.46,49.6941,49.74,201549,0
+FNK.US,D,20240104,000000,49.71,49.9505,49.58,49.593,15921,0
+FNK.US,D,20240105,000000,50.24,50.24,49.75,49.8541,7898,0
+FNK.US,D,20240108,000000,49.615,50.5,49.615,50.4761,31792,0
+FNK.US,D,20240109,000000,50.05,50.19,49.82,50.0228,21055,0
+FNK.US,D,20240110,000000,49.97,50.1,49.7,49.9786,24020,0
+FNK.US,D,20240111,000000,49.88,49.88,49.29,49.63,9798,0
+FNK.US,D,20240112,000000,50.08,50.285,49.3383,49.4455,51208,0
+FNK.US,D,20240116,000000,49.03,49.085,48.79,48.9,21578,0
+FNK.US,D,20240117,000000,48.31,48.6271,48.19,48.4633,4823,0
+FNK.US,D,20240118,000000,48.88,48.88,48.3835,48.87,8766,0
+FNK.US,D,20240119,000000,48.84,49.33,48.54,49.3105,22309,0
+FNK.US,D,20240122,000000,49.61,50,49.61,49.96,28901,0
+FNK.US,D,20240123,000000,50.16,50.16,49.6536,49.7506,14933,0
+FNK.US,D,20240124,000000,50.1071,50.1071,49.5534,49.61,8793,0
+FNK.US,D,20240125,000000,50.03,50.085,49.631,50.07,33864,0
+FNK.US,D,20240126,000000,50.16,50.54,50.1013,50.23,26821,0
+FNK.US,D,20240129,000000,50.2,50.65,50.1,50.57,23875,0
+FNK.US,D,20240130,000000,50.478,50.83,50.478,50.67,5705,0
+FNK.US,D,20240131,000000,50.28,50.5,49.41,49.4932,25706,0
+FNK.US,D,20240201,000000,49.34,49.81,48.81,49.69,113984,0
+FNK.US,D,20240202,000000,49.26,49.75,48.9777,49.53,31684,0
+FNK.US,D,20240205,000000,49.13,49.13,48.47,48.87,17984,0
+FNK.US,D,20240206,000000,49.0998,49.111,48.92,49,9872,0
+FNK.US,D,20240207,000000,49.1,49.12,48.54,48.91,21680,0
+FNK.US,D,20240208,000000,48.8623,49.31,48.8,49.31,56659,0
+FNK.US,D,20240209,000000,49.37,49.69,49.0657,49.69,31089,0
+FNK.US,D,20240212,000000,49.63,50.675,49.63,50.55,9229,0
+FNK.US,D,20240213,000000,49.42,49.42,48.63,49,16182,0
+FNK.US,D,20240214,000000,49.34,49.61,49,49.51,21887,0
+FNK.US,D,20240215,000000,49.81,50.6633,49.81,50.54,25376,0
+FNK.US,D,20240216,000000,50.11,50.5886,50.11,50.17,8928,0
+FNK.US,D,20240220,000000,49.855,49.97,49.81,49.88,19425,0
+FNK.US,D,20240221,000000,49.84,50.1,49.771,50.08,6318,0
+FNK.US,D,20240222,000000,50.2,50.3665,50.13,50.3,4370,0
+FNK.US,D,20240223,000000,50.2177,50.68,50.2177,50.48,11965,0
+FNK.US,D,20240226,000000,50.48,50.539,50.17,50.28,195297,0
+FNK.US,D,20240227,000000,50.635,50.68,50.535,50.639,9605,0
+FNK.US,D,20240228,000000,50.36,50.7,50.36,50.408,4500,0
+FNK.US,D,20240229,000000,50.85,50.98,50.6,50.8811,15020,0
+FNK.US,D,20240301,000000,50.75,51.0399,50.7,50.99,48925,0
+FNK.US,D,20240304,000000,51.21,51.45,50.83,50.8597,21680,0
+FNK.US,D,20240305,000000,50.62,51.43,50.62,51.0614,20891,0
+FNK.US,D,20240306,000000,51.58,51.58,50.85,51.1,16485,0
+FNK.US,D,20240307,000000,51.38,51.6891,51.38,51.5655,13954,0
+FNK.US,D,20240308,000000,51.91,51.91,51.3912,51.5091,4177,0
+FNK.US,D,20240311,000000,51.4977,51.56,51.23,51.5475,23509,0
+FNK.US,D,20240312,000000,51.63,51.6999,51.4082,51.6385,6831,0
+FNK.US,D,20240313,000000,51.73,52.1616,51.73,51.9773,6478,0
+FNK.US,D,20240314,000000,51.97,51.97,51.11,51.3733,9279,0
+FNK.US,D,20240315,000000,51.45,51.7351,51.45,51.57,5055,0
+FNK.US,D,20240318,000000,51.513,51.605,51.27,51.2921,14205,0
+FNK.US,D,20240319,000000,51.33,51.85,51.33,51.7939,57045,0
+FNK.US,D,20240320,000000,51.7,52.6554,51.5301,52.6554,15169,0
+FNK.US,D,20240321,000000,52.82,53.1787,52.82,53.0983,24136,0
+FNK.US,D,20240322,000000,52.9101,52.995,52.4325,52.4583,6237,0
+FNK.US,D,20240325,000000,52.56,52.7999,52.56,52.6087,7247,0
+FNK.US,D,20240326,000000,52.7311,52.76,52.44,52.4695,12237,0
+FNK.US,D,20240327,000000,52.74,53.73,52.74,53.7058,22827,0
+FNK.US,D,20240328,000000,53.83,54.1461,53.83,54.1461,13726,0
+FNK.US,D,20240401,000000,54.27,54.27,53.67,53.7059,3635,0
+FNK.US,D,20240402,000000,53.16,53.16,52.7919,52.9064,21113,0
+FNK.US,D,20240403,000000,52.8,53.195,52.8,53.16,15065,0
+FNK.US,D,20240404,000000,53.5446,53.5446,52.4501,52.49,12345,0
+FNK.US,D,20240405,000000,52.54,52.8087,52.43,52.67,10586,0
+FNK.US,D,20240408,000000,53.02,53.2,52.99,53.02,6484,0
+FNK.US,D,20240409,000000,53.117,53.2081,52.97,53.2,17819,0
+FNK.US,D,20240410,000000,52.25,52.4493,51.7401,51.99,7161,0
+FNK.US,D,20240411,000000,52.34,52.34,51.6091,51.9604,11425,0
+FNK.US,D,20240412,000000,51.9189,51.9189,51.05,51.1836,31091,0
+FNK.US,D,20240415,000000,51.67,51.8699,50.59,50.7762,11603,0
+FNK.US,D,20240416,000000,50.71,50.71,50,50.374,8569,0
+FNK.US,D,20240417,000000,50.79,50.79,50.086,50.086,5907,0
+FNK.US,D,20240418,000000,50.43,50.5636,49.96,50.0984,19504,0
+FNK.US,D,20240419,000000,50.13,50.6436,50.13,50.63,11628,0
+FNK.US,D,20240422,000000,50.82,51.37,50.82,51.0813,20898,0
+FNK.US,D,20240423,000000,51.01,51.88,51.01,51.7145,13439,0
+FNK.US,D,20240424,000000,51.8,51.87,51.43,51.8628,5265,0
+FNK.US,D,20240425,000000,51.4,51.6151,51.16,51.55,56581,0
+FNK.US,D,20240426,000000,51.61,51.8701,51.42,51.6547,41005,0
+FNK.US,D,20240429,000000,51.79,52.0299,51.7286,51.9215,5041,0
+FNK.US,D,20240430,000000,51.63,51.63,50.75,50.764,4476,0
+FNK.US,D,20240501,000000,50.92,51.42,50.5301,50.71,123741,0
+FNK.US,D,20240502,000000,51.29,51.41,50.955,51.3183,5300,0
+FNK.US,D,20240503,000000,52.04,52.04,51.8,51.8658,3705,0
+FNK.US,D,20240506,000000,52.44,52.57,52.4163,52.52,82237,0
+FNK.US,D,20240507,000000,52.54,52.9999,52.54,52.6667,25065,0
+FNK.US,D,20240508,000000,52.3,52.64,52.3,52.6374,24383,0
+FNK.US,D,20240509,000000,52.8,53.1419,52.7471,53.1419,17514,0
+FNK.US,D,20240510,000000,53.2,53.2682,52.7973,52.9827,9746,0
+FNK.US,D,20240513,000000,53.2812,53.39,53.1004,53.1004,9229,0
+FNK.US,D,20240514,000000,53.54,53.6727,53.36,53.5715,11210,0
+FNK.US,D,20240515,000000,53.56,53.7798,53.56,53.7795,22727,0
+FNK.US,D,20240516,000000,53.5201,53.6914,53.4517,53.4517,5453,0
+FNK.US,D,20240517,000000,53.5087,53.5087,53.3301,53.4877,2582,0
+FNK.US,D,20240520,000000,53.56,53.6799,53.3859,53.3859,5222,0
+FNK.US,D,20240521,000000,53.4,53.4,53.228,53.29,4436,0
+FNK.US,D,20240522,000000,53,53.095,52.62,52.757,6211,0
+FNK.US,D,20240523,000000,52.4067,52.4721,51.88,52.04,30169,0
+FNK.US,D,20240524,000000,52.28,52.4297,52.27,52.3488,13604,0
+FNK.US,D,20240528,000000,52.68,52.68,52.09,52.2235,16424,0
+FNK.US,D,20240529,000000,51.72,51.72,51.4012,51.4425,6135,0
+FNK.US,D,20240530,000000,51.9131,52.16,51.9131,52.1157,10792,0
+FNK.US,D,20240531,000000,52.6,52.9641,52.44,52.9641,1550,0
+FNK.US,D,20240603,000000,53.26,53.26,52.35,52.4382,3469,0
+FNK.US,D,20240604,000000,52.04,52.088,51.5952,51.5952,5854,0
+FNK.US,D,20240605,000000,51.6639,51.8693,51.6639,51.8488,4118,0
+FNK.US,D,20240606,000000,51.8113,51.8113,51.667,51.6838,4803,0
+FNK.US,D,20240607,000000,51.3,51.545,51.3,51.3884,3336,0
+FNK.US,D,20240610,000000,51.09,51.5725,51.09,51.4513,6990,0
+FNK.US,D,20240611,000000,50.97,51.198,50.93,51.1269,6115,0
+FNK.US,D,20240612,000000,52.24,52.24,51.585,51.7441,4274,0
+FNK.US,D,20240613,000000,51.61,51.61,50.84,51.1371,13599,0
+FNK.US,D,20240614,000000,50.75,50.75,50.06,50.2741,9132,0
+FNK.US,D,20240617,000000,50.26,50.7849,50.1136,50.7849,5010,0
+FNK.US,D,20240618,000000,50.81,50.95,50.751,50.8065,10246,0
+FNK.US,D,20240620,000000,50.82,50.95,50.82,50.8766,27655,0
+FNK.US,D,20240621,000000,50.78,50.9803,50.75,50.9803,6203,0
+FNK.US,D,20240624,000000,51.21,51.71,51.21,51.5559,4040,0
+FNK.US,D,20240625,000000,51.34,51.34,50.76,50.946,17380,0
+FNK.US,D,20240626,000000,50.78,50.7854,50.54,50.7854,6221,0
+FNK.US,D,20240627,000000,50.55,50.6222,50.4599,50.6222,3131,0
+FNK.US,D,20240628,000000,51.0941,51.16,50.7507,51.0476,16060,0
+FNK.US,D,20240701,000000,51.099,51.099,50.575,50.5816,8332,0
+FNK.US,D,20240702,000000,50.56,50.7749,50.52,50.7284,12644,0
+FNK.US,D,20240703,000000,50.86,51.0873,50.755,50.7551,5896,0
+FNK.US,D,20240705,000000,50.77,50.77,50.0208,50.1213,7799,0
+FNK.US,D,20240708,000000,50.49,50.54,50.1475,50.2604,11657,0
+FNK.US,D,20240709,000000,50.13,50.395,50.0829,50.0829,21940,0
+FNK.US,D,20240710,000000,50.19,50.7,50.19,50.6844,25218,0
+FNK.US,D,20240711,000000,51.74,52.4,51.74,52.374,14786,0
+FNK.US,D,20240712,000000,52.71,53.01,52.71,52.75,9009,0
+FNK.US,D,20240715,000000,52.955,53.57,52.955,53.2175,7394,0
+FNK.US,D,20240716,000000,53.412,54.7662,53.412,54.7662,8863,0
+FNK.US,D,20240717,000000,54.56,54.865,54.56,54.71,8278,0
+FNK.US,D,20240718,000000,54.68,55.1867,53.84,53.9188,8335,0
+FNK.US,D,20240719,000000,53.89,53.89,53.243,53.3963,4110,0
+FNK.US,D,20240722,000000,53.69,53.9188,53.05,53.9188,9421,0
+FNK.US,D,20240723,000000,53.6466,54.21,53.59,54.0401,6804,0
+FNK.US,D,20240724,000000,54.24,54.24,53.2479,53.2479,11355,0
+FNK.US,D,20240725,000000,53.36,54.68,53.36,54.2278,17957,0
+FNK.US,D,20240726,000000,55.06,55.2,54.985,55.1261,2736,0
+FNK.US,D,20240729,000000,55.17,55.2959,54.89,54.9934,7262,0
+FNK.US,D,20240730,000000,55.23,55.5128,55.06,55.4134,41371,0
+FNK.US,D,20240731,000000,55.53,56.1437,55.46,55.6801,6261,0
+FNK.US,D,20240801,000000,55.8,55.8,53.99,54.2637,26588,0
+FNK.US,D,20240802,000000,53.02,53.02,51.9163,52.37,18087,0
+FNK.US,D,20240805,000000,50.1,51.0501,50.1,50.8359,11739,0
+FNK.US,D,20240806,000000,51.05,51.7,51.05,51.136,13836,0
+FNK.US,D,20240807,000000,51.93,51.93,50.7451,50.7451,24785,0
+FNK.US,D,20240808,000000,51.37,51.77,51.37,51.7051,15431,0
+FNK.US,D,20240809,000000,51.74,51.875,51.61,51.7605,18906,0
+FNK.US,D,20240812,000000,51.75,51.75,51.27,51.3125,8944,0
+FNK.US,D,20240813,000000,51.54,52.12,51.5,52.01,41960,0
+FNK.US,D,20240814,000000,52.27,52.27,51.8,51.8727,6019,0
+FNK.US,D,20240815,000000,52.62,53.01,52.62,52.8218,13058,0
+FNK.US,D,20240816,000000,52.8472,53.08,52.8472,52.9953,8028,0
+FNK.US,D,20240819,000000,53.455,53.5199,53.38,53.4638,11411,0
+FNK.US,D,20240820,000000,53.43,53.43,52.8141,52.8141,3013,0
+FNK.US,D,20240821,000000,53.2424,53.3472,52.9796,53.3472,5873,0
+FNK.US,D,20240822,000000,53.36,53.36,53.0512,53.0512,5607,0
+FNK.US,D,20240823,000000,53.53,54.5831,53.435,54.5831,5660,0
+FNK.US,D,20240826,000000,54.9223,54.935,54.549,54.549,3102,0
+FNK.US,D,20240827,000000,54.35,54.35,54.12,54.2428,5749,0
+FNK.US,D,20240828,000000,54.02,54.18,53.82,54.1489,57045,0
+FNK.US,D,20240829,000000,54.53,54.646,54.3251,54.3251,3378,0
+FNK.US,D,20240830,000000,54.5199,54.65,53.9804,54.65,10853,0
+FNK.US,D,20240903,000000,54.04,54.04,53.25,53.3119,7859,0
+FNK.US,D,20240904,000000,53.38,53.42,53.06,53.2219,25877,0
+FNK.US,D,20240905,000000,53.35,53.35,52.65,52.6703,8265,0
+FNK.US,D,20240906,000000,52.87,52.97,51.8522,51.8522,4128,0
+FNK.US,D,20240909,000000,52.09,52.18,51.67,51.79,6061,0
+FNK.US,D,20240910,000000,51.9,51.9,50.97,51.38,6166,0
+FNK.US,D,20240911,000000,51.08,51.316,50.28,51.316,6722,0
+FNK.US,D,20240912,000000,51.42,51.8701,51.23,51.7468,4665,0
+FNK.US,D,20240913,000000,52.07,53.0298,52.07,52.9847,20207,0
+FNK.US,D,20240916,000000,53.17,53.53,53.17,53.4984,4786,0
+FNK.US,D,20240917,000000,53.8711,54.245,53.78,53.8676,3776,0
+FNK.US,D,20240918,000000,53.76,54.44,53.76,53.97,2884,0
+FNK.US,D,20240919,000000,55.11,55.11,54.6701,54.8776,5703,0
+FNK.US,D,20240920,000000,54.2733,54.44,54.2418,54.28,1792,0
+FNK.US,D,20240923,000000,54.3612,54.5711,54.3612,54.5711,837,0
+FNK.US,D,20240924,000000,54.89,54.945,54.6,54.617,5501,0
+FNK.US,D,20240925,000000,54.61,54.61,53.86,53.86,1444,0
+FNK.US,D,20240926,000000,53.85,54.1199,53.841,53.91,4693,0
+FNK.US,D,20240927,000000,54.6999,54.82,54.18,54.4209,6883,0
+FNK.US,D,20240930,000000,54.34,54.52,54.2244,54.4851,7012,0
+FNK.US,D,20241001,000000,54.34,54.34,53.7,53.9959,3546,0
+FNK.US,D,20241002,000000,54.2062,54.2062,53.7303,53.828,7002,0
+FNK.US,D,20241003,000000,53.68,53.78,53.18,53.78,14207,0
+FNK.US,D,20241004,000000,54.2303,54.2886,54.1824,54.2886,1011,0
+FNK.US,D,20241007,000000,54.13,54.13,53.7013,53.8609,2522,0
+FNK.US,D,20241008,000000,53.235,53.597,53.21,53.43,4499,0
+FNK.US,D,20241009,000000,53.43,53.85,53.3314,53.6371,5222,0
+FNK.US,D,20241010,000000,53.47,53.66,53.4632,53.572,2264,0
+FNK.US,D,20241011,000000,53.62,54.3869,53.62,54.3869,8065,0
+FNK.US,D,20241014,000000,54.32,54.6405,54.25,54.6405,5815,0
+FNK.US,D,20241015,000000,54.8488,54.8488,54.3254,54.3254,1679,0
+FNK.US,D,20241016,000000,54.71,55.28,54.71,55.1222,7564,0
+FNK.US,D,20241017,000000,55.26,55.26,54.85,55.15,17512,0
+FNK.US,D,20241018,000000,55.2217,55.235,55.0101,55.0978,2262,0
+FNK.US,D,20241021,000000,55.08,55.08,54.1088,54.1088,8383,0
+FNK.US,D,20241022,000000,53.845,53.98,53.845,53.8757,6523,0
+FNK.US,D,20241023,000000,53.73,53.74,53.19,53.5259,5534,0
+FNK.US,D,20241024,000000,53.56,53.8047,53.44,53.8047,6616,0
+FNK.US,D,20241025,000000,53.98,54.068,53.4894,53.4894,4679,0
+FNK.US,D,20241028,000000,53.45,54.0799,53.45,54.03,6937,0
+FNK.US,D,20241029,000000,53.62,53.68,53.5202,53.645,22084,0
+FNK.US,D,20241030,000000,54.4185,54.455,53.8111,53.8111,2391,0
+FNK.US,D,20241031,000000,53.795,53.795,53.178,53.178,2467,0
+FNK.US,D,20241101,000000,53.4,53.625,52.87,52.87,31091,0
+FNK.US,D,20241104,000000,53.27,53.58,53.1776,53.1776,17345,0
+FNK.US,D,20241105,000000,53.15,53.93,53.15,53.9068,25645,0
+FNK.US,D,20241106,000000,55.94,56.77,55.825,56.72,27176,0
+FNK.US,D,20241107,000000,56.54,56.7699,56.2952,56.2952,20552,0
+FNK.US,D,20241108,000000,56.23,56.48,56.1,56.36,25347,0
+FNK.US,D,20241111,000000,56.9556,57.13,56.9519,56.9519,5629,0
+FNK.US,D,20241112,000000,56.72,56.88,56.16,56.2106,14484,0
+FNK.US,D,20241113,000000,56.2367,56.51,56.0602,56.0602,5713,0
+FNK.US,D,20241114,000000,56.2629,56.34,55.77,55.8155,28039,0
+FNK.US,D,20241115,000000,55.85,56.03,55.3482,55.4527,13960,0
+FNK.US,D,20241118,000000,55.59,55.83,55.59,55.625,13748,0
+FNK.US,D,20241119,000000,55.0527,55.3,55.0527,55.2585,13770,0
+FNK.US,D,20241120,000000,55.24,55.4111,54.98,55.4111,29336,0
+FNK.US,D,20241121,000000,55.81,56.48,55.8039,56.3666,14940,0
+FNK.US,D,20241122,000000,56.67,57.408,56.67,57.3652,13517,0
+FNK.US,D,20241125,000000,58.36,58.52,58.2795,58.2795,16787,0
+FNK.US,D,20241126,000000,58.11,58.11,57.555,57.7294,7047,0
+FNK.US,D,20241127,000000,57.92,57.92,57.7606,57.7606,1292,0
+FNK.US,D,20241129,000000,57.9032,58,57.88,57.8953,2813,0
+FNK.US,D,20241202,000000,57.73,57.94,57.6393,57.8667,5804,0
+FNK.US,D,20241203,000000,57.75,57.75,57.4023,57.566,4665,0
+FNK.US,D,20241204,000000,57.6138,57.6138,57.07,57.3705,4147,0
+FNK.US,D,20241205,000000,57.3003,57.488,56.8105,56.8126,10281,0
+FNK.US,D,20241206,000000,56.375,56.3889,56.215,56.3889,2375,0
+FNK.US,D,20241209,000000,56.67,57.0621,56.5079,56.5079,11646,0
+FNK.US,D,20241210,000000,56.62,56.73,56.2419,56.2419,12484,0
+FNK.US,D,20241211,000000,56.58,56.59,56.475,56.5364,1953,0
+FNK.US,D,20241212,000000,56.22,56.34,56.1101,56.1209,36284,0
+FNK.US,D,20241213,000000,55.84,55.84,55.29,55.4449,11390,0
+FNK.US,D,20241216,000000,55.2315,55.4601,55.0435,55.0435,3213,0
+FNK.US,D,20241217,000000,54.83,54.83,54.28,54.449,9028,0
+FNK.US,D,20241218,000000,54.74,54.74,52.59,52.6037,6936,0
+FNK.US,D,20241219,000000,53.17,53.17,52.3588,52.39,6605,0
+FNK.US,D,20241220,000000,52.21,53.2904,52.21,52.9,4222,0
+FNK.US,D,20241223,000000,52.76,53.16,52.52,53.16,5882,0
+FNK.US,D,20241224,000000,53.21,53.58,53.1871,53.58,3012,0
+FNK.US,D,20241226,000000,53.43,53.7626,53.425,53.7626,1875,0
+FNK.US,D,20241227,000000,53.5898,53.5898,53.23,53.2873,3864,0
+FNK.US,D,20241230,000000,53,53.3799,52.74,53.1994,6160,0
+FNK.US,D,20241231,000000,53.54,53.65,53.25,53.51,8197,0
+FNK.US,D,20250102,000000,54.1155,54.1155,53.22,53.3837,102777,0
+FNK.US,D,20250103,000000,53.65,53.76,53.105,53.7351,50366,0
+FNK.US,D,20250106,000000,53.9,54.3937,53.6,53.605,64334,0
+FNK.US,D,20250107,000000,53.96,53.96,53.3216,53.61,5903,0
+FNK.US,D,20250108,000000,53.51,53.51,52.95,53.4391,100512,0
+FNK.US,D,20250110,000000,53.02,53.0309,52.53,52.7494,11875,0
+FNK.US,D,20250113,000000,52.56,53.53,52.56,53.53,103936,0
+FNK.US,D,20250114,000000,53.82,54.18,53.56,54.1508,15528,0
+FNK.US,D,20250115,000000,55.41,55.41,54.745,55,30033,0
+FNK.US,D,20250116,000000,54.88,55.22,54.6646,55.15,17226,0
+FNK.US,D,20250117,000000,55.28,55.4871,55.1319,55.33,5147,0
+FNK.US,D,20250121,000000,55.55,55.98,55.55,55.8618,11286,0
+FNK.US,D,20250122,000000,55.6699,55.6699,55.3253,55.3253,9514,0
+FNK.US,D,20250123,000000,55.38,55.7122,55.28,55.4901,14819,0
+FNK.US,D,20250124,000000,55.4,55.5511,55.17,55.305,34255,0
+FNK.US,D,20250127,000000,55.14,55.7729,55.14,55.6,7771,0
+FNK.US,D,20250128,000000,55.47,55.55,55.0652,55.2428,10512,0
+FNK.US,D,20250129,000000,55.4899,55.4899,54.8115,55.0452,3860,0
+FNK.US,D,20250130,000000,55.36,55.795,55.1715,55.5436,25348,0
+FNK.US,D,20250131,000000,55.58,55.6,54.7768,54.92,34950,0
+FNK.US,D,20250203,000000,53.85,54.3349,53.33,53.99,18612,0
+FNK.US,D,20250204,000000,53.82,54.48,53.82,54.48,19351,0
+FNK.US,D,20250205,000000,54.49,54.68,54.38,54.68,10989,0
+FNK.US,D,20250206,000000,54.7,54.7292,54.02,54.37,21165,0
+FNK.US,D,20250207,000000,54.4293,54.4293,53.77,53.7862,12461,0
+FNK.US,D,20250210,000000,54.12,54.13,53.9,54.012,52008,0
+FNK.US,D,20250211,000000,53.86,54.3999,53.86,54.2797,10803,0
+FNK.US,D,20250212,000000,53.96,53.96,53.59,53.6517,6401,0
+FNK.US,D,20250213,000000,53.9583,54.2301,53.805,54.2301,5008,0
+FNK.US,D,20250214,000000,54.53,54.781,54.2616,54.2879,8383,0
+FNK.US,D,20250218,000000,54.42,54.73,54.24,54.7192,65654,0
+FNK.US,D,20250219,000000,54.35,54.6099,54.2101,54.34,3403,0
+FNK.US,D,20250220,000000,54.26,54.26,53.8122,54.1438,13372,0
+FNK.US,D,20250221,000000,54.09,54.09,52.855,52.9533,8301,0
+FNK.US,D,20250224,000000,53.26,53.3199,52.9609,53.27,6510,0
+FNK.US,D,20250225,000000,53.15,53.36,53.15,53.1803,4937,0
+FNK.US,D,20250226,000000,53.3,53.38,52.7501,52.8268,21569,0
+FNK.US,D,20250227,000000,52.92,53.06,52.46,52.4888,13641,0
+FNK.US,D,20250228,000000,52.55,52.7699,52.1094,52.6006,7283,0
+FNK.US,D,20250303,000000,52.78,52.96,51.1324,51.3093,9981,0
+FNK.US,D,20250304,000000,50.86,51.1501,50.0001,50.4273,8727,0
+FNK.US,D,20250305,000000,50.48,50.9832,49.9813,50.9179,23839,0
+FNK.US,D,20250306,000000,50.39,50.95,50.2901,50.6805,9721,0
+FNK.US,D,20250307,000000,50.8,51.25,50.36,51.1637,19281,0
+FNK.US,D,20250310,000000,50.64,51.2,50.12,50.4195,21487,0
+FNK.US,D,20250311,000000,50.57,50.57,49.655,50.0258,117246,0
+FNK.US,D,20250312,000000,50.26,50.26,49.41,49.67,25719,0
+FNK.US,D,20250313,000000,49.71,49.8101,48.7096,48.9605,11863,0
+FNK.US,D,20250314,000000,49.42,50.15,49.42,50.1253,12872,0
+FNK.US,D,20250317,000000,50.08,50.86,50.08,50.7401,12819,0
+FNK.US,D,20250318,000000,50.43,50.67,50.31,50.5757,6478,0
+FNK.US,D,20250319,000000,50.89,51.3847,50.754456,51.25,7359,0
+FNK.US,D,20250320,000000,51.3085,51.3085,50.86,50.91,7770,0
+FNK.US,D,20250321,000000,50.42,50.65,50.2707,50.51,4712,0
+FNK.US,D,20250324,000000,51.18,51.63,51.18,51.63,10149,0
+FNK.US,D,20250325,000000,51.59,51.695,51.18,51.36,7854,0
+FNK.US,D,20250326,000000,51.47,51.7261,51.24,51.36,6866,0
+FNK.US,D,20250327,000000,51.12,51.3671,50.92,51.1,3859,0
+FNK.US,D,20250328,000000,51.11,51.11,49.99,50.15,4465,0
+FNK.US,D,20250331,000000,49.98,50.63,49.72,50.4379,12369,0
+FNK.US,D,20250401,000000,50.34,50.7351,50.0101,50.7,4789,0
+FNK.US,D,20250402,000000,50.22,51.39,50.22,51.39,11895,0
+FNK.US,D,20250403,000000,49.77,49.77,47.53,47.53,11454,0
+FNK.US,D,20250404,000000,45.98,45.98,44.89,45.29,19675,0
+FNK.US,D,20250407,000000,43.7,46.4669,43.5899,44.45,76453,0
+FNK.US,D,20250408,000000,46.04,46.04,42.95,43.24,46808,0
+FNK.US,D,20250409,000000,42.68,47.49,42.68,47.34,22687,0
+FNK.US,D,20250410,000000,46.05,46.1003,43.97,45.0688,8960,0
+FNK.US,D,20250411,000000,44.93,45.64,44.39,45.64,10371,0
+FNK.US,D,20250414,000000,46.19,46.2758,45.52,46.15,9919,0
+FNK.US,D,20250415,000000,46.11,46.49,45.7,45.8406,83450,0
+FNK.US,D,20250416,000000,45.85,45.92,45.06,45.4643,33436,0
+FNK.US,D,20250417,000000,45.67,46.27,45.67,46.13,13886,0
+FNK.US,D,20250421,000000,45.63,45.66,44.73,45.2,15612,0
+FNK.US,D,20250422,000000,45.8,46.47,45.8,46.47,41010,0
+FNK.US,D,20250423,000000,48.34,48.34,46.62,46.7767,22432,0
+FNK.US,D,20250424,000000,46.93,47.6256,46.93,47.6256,5821,0
+FNK.US,D,20250425,000000,47.36,47.5,47.3204,47.4591,7994,0
+FNK.US,D,20250428,000000,47.52,47.92,47.28,47.69,8949,0
+FNK.US,D,20250429,000000,47.58,47.94,47.21,47.85,43532,0
+FNK.US,D,20250430,000000,46.6578,47.52,46.6578,47.5162,24510,0
+FNK.US,D,20250501,000000,47.47,48.07,47.47,47.6083,5822,0
+FNK.US,D,20250502,000000,48.14,48.6931,48.14,48.6,5633,0
+FNK.US,D,20250505,000000,48.35,48.735,48.19,48.3131,8098,0
+FNK.US,D,20250506,000000,47.81,48.37,47.81,48.107,2931,0
+FNK.US,D,20250507,000000,48.34,48.6294,48.125,48.27,4640,0
+FNK.US,D,20250508,000000,48.9055,49.6059,48.8044,49.24,22573,0
+FNK.US,D,20250509,000000,49.385,49.385,49.141,49.28,17050,0
+FNK.US,D,20250512,000000,51.1,51.4561,50.9309,51.3,2913,0
+FNK.US,D,20250513,000000,51.5854,51.77,51.5498,51.66,7273,0
+FNK.US,D,20250514,000000,51.3758,51.3758,51.1698,51.22,3984,0
+FNK.US,D,20250515,000000,51,51.34,50.79,51.34,3245,0
+FNK.US,D,20250516,000000,51.3591,51.7199,51.35,51.6621,15395,0
+FNK.US,D,20250519,000000,51.0581,51.4399,51.0581,51.3668,4371,0
+FNK.US,D,20250520,000000,51.26,51.64,51.17,51.22,10858,0
+FNK.US,D,20250521,000000,50.63,50.65,49.82,49.8252,3676,0
+FNK.US,D,20250522,000000,49.77,50.07,49.49,49.8373,9544,0
+FNK.US,D,20250523,000000,49.15,49.725,49.15,49.56,4751,0
+FNK.US,D,20250527,000000,49.965,50.84,49.965,50.8218,18060,0
+FNK.US,D,20250528,000000,50.76,50.76,50,50,2850,0
+FNK.US,D,20250529,000000,50.36,50.36,49.96,50.26,4015,0
+FNK.US,D,20250530,000000,50.03,50.07,49.8,49.86,3423,0
+FNK.US,D,20250602,000000,50,50,49.29,49.66,7633,0
+FNK.US,D,20250603,000000,49.72,50.57,49.685,50.53,3792,0
+FNK.US,D,20250604,000000,50.2998,50.31,50.2,50.2,916,0
+FNK.US,D,20250605,000000,50.28,50.28,49.8,49.97,6113,0
+FNK.US,D,20250606,000000,50.47,50.6593,50.47,50.6593,2166,0
+FNK.US,D,20250609,000000,50.76,51.195,50.76,50.9763,2842,0
+FNK.US,D,20250610,000000,51.23,51.715,51.23,51.5338,3718,0
+FNK.US,D,20250611,000000,51.6176,51.6797,51.29,51.4007,9972,0
+FNK.US,D,20250612,000000,51.14,51.42,51.14,51.42,2638,0
+FNK.US,D,20250613,000000,50.99,51.2442,50.56,50.6289,5291,0
+FNK.US,D,20250616,000000,51.23,51.3,51.1201,51.29,9163,0
+FNK.US,D,20250617,000000,50.96,51.2484,50.63,50.68,7095,0
+FNK.US,D,20250618,000000,50.62,51.09,50.62,50.8,4795,0
+FNK.US,D,20250620,000000,50.95,51.0017,50.635,50.87,8232,0
+FNK.US,D,20250623,000000,50.71,51.2,50.7065,51.2,6103,0
+FNK.US,D,20250624,000000,51.42,51.7963,51.42,51.57,6660,0
+FNK.US,D,20250625,000000,51.62,51.62,51.1,51.1,7193,0
+FNK.US,D,20250626,000000,51.14,51.73,51.14,51.65,4454,0
+FNK.US,D,20250627,000000,51.7501,51.96,51.41,51.69,12901,0
+FNK.US,D,20250630,000000,51.79,51.79,51.6405,51.7574,8210,0
+FNK.US,D,20250701,000000,51.72,53.515,51.72,53.14,8167,0
+FNK.US,D,20250702,000000,53.115,53.83,53.1001,53.83,4476,0
+FNK.US,D,20250703,000000,53.9053,54.11,53.85,53.87,5939,0
+FNK.US,D,20250707,000000,53.7,53.9514,53.05,53.23,34745,0
+FNK.US,D,20250708,000000,53.41,54.03,53.41,53.7074,18068,0
+FNK.US,D,20250709,000000,54.06,54.09,53.6049,53.9,9860,0
+FNK.US,D,20250710,000000,54,54.59,54,54.31,2899,0
+FNK.US,D,20250711,000000,53.84,54.0154,53.66,53.87,2399,0
+FNK.US,D,20250714,000000,53.659361,53.75,53.2523,53.75,5203,0
+FNK.US,D,20250715,000000,53.76,53.76,52.4679,52.4679,1566,0
+FNK.US,D,20250716,000000,52.65,52.65,52.27,52.569,2658,0
+FNK.US,D,20250717,000000,52.925,53.15,52.83,53.1081,29956,0
+FNK.US,D,20250718,000000,53.2814,53.2814,52.820756,52.954,4969,0
+FNK.US,D,20250721,000000,53.17,53.29,52.8113,52.8113,4342,0
+FNK.US,D,20250722,000000,53.6,53.94,53.45,53.9066,33902,0
+FNK.US,D,20250723,000000,54.08,54.39,54.08,54.3415,5038,0
+FNK.US,D,20250724,000000,54.01,54.165,53.55,53.5946,11412,0
+FNK.US,D,20250725,000000,53.74,53.9082,53.405,53.9082,5779,0
+FNK.US,D,20250728,000000,53.96,53.9701,53.71,53.85,65830,0
+FNK.US,D,20250729,000000,54.01,54.01,53.5102,53.7269,80458,0
+FNK.US,D,20250730,000000,53.3535,53.5393,52.6463,52.9652,11996,0
+FNK.US,D,20250731,000000,52.69,52.69,52.44,52.4675,7934,0
+FNK.US,D,20250801,000000,51.4239,51.69,51.29,51.6568,5763,0
+FNK.US,D,20250804,000000,51.74,52.315,51.74,52.2524,15422,0
+FNK.US,D,20250805,000000,52.46,52.7,52.22,52.6616,3624,0
+FNK.US,D,20250806,000000,52.75,52.75,52.3106,52.3153,4190,0
+FNK.US,D,20250807,000000,52.475,52.475,52.27,52.2925,6736,0
+FNK.US,D,20250808,000000,52.52,52.66,52.43,52.5275,14283,0
+FNK.US,D,20250811,000000,52.7946,52.7946,52.29,52.3065,6680,0
+FNK.US,D,20250812,000000,53.3491,53.6884,53.3491,53.6884,28456,0
+FNK.US,D,20250813,000000,53.835,55.0141,53.835,55.0141,9459,0
+FNK.US,D,20250814,000000,54.44,54.597,54.2187,54.597,4344,0
+FNK.US,D,20250815,000000,54.71,54.71,54.14,54.1436,3576,0
+FNK.US,D,20250818,000000,54.12,54.28,54.1092,54.1413,4843,0
+FNK.US,D,20250819,000000,54.8559,54.8559,54.285,54.443,9241,0
+FNK.US,D,20250820,000000,54.53,54.53,54.1,54.1266,4609,0
+FNK.US,D,20250821,000000,53.9536,54.19,53.9536,54.1014,8114,0
+FNK.US,D,20250822,000000,54.56,56.22,54.56,56.1503,4811,0
+FNK.US,D,20250825,000000,56,56.0125,55.87,55.8939,16029,0
+FNK.US,D,20250826,000000,55.74,55.9992,55.7,55.8132,15668,0
+FNK.US,D,20250827,000000,55.76,56.2753,55.76,56.2753,2951,0
+FNK.US,D,20250828,000000,56.49,56.49,55.6843,56.0557,8312,0
+FNK.US,D,20250829,000000,56.22,56.22,55.88,56.0188,8229,0
+FNK.US,D,20250902,000000,55.61,55.8107,55.4026,55.8107,1362,0
+FNK.US,D,20250903,000000,55.8,55.8,55.47,55.6516,9217,0
+FNK.US,D,20250904,000000,55.9001,56.4663,55.9001,56.4663,3820,0
+FNK.US,D,20250905,000000,56.67,57,56.39,56.5112,4900,0
+FNK.US,D,20250908,000000,56.7,56.7,55.8707,56.323,3912,0
+FNK.US,D,20250909,000000,55.813,55.982,55.7596,55.7734,5179,0
+FNK.US,D,20250910,000000,55.75,55.8,55.46,55.71,3114,0
+FNK.US,D,20250911,000000,55.7,56.5818,55.7,56.5818,3925,0
+FNK.US,D,20250912,000000,56.4,56.4,55.9002,55.9002,24610,0
+FNK.US,D,20250915,000000,55.985,55.985,55.58,55.6219,5263,0
+FNK.US,D,20250916,000000,55.361,55.73,55.361,55.6587,6337,0
+FNK.US,D,20250917,000000,55.93,56.0388,55.5391,55.5391,4386,0
+FNK.US,D,20250918,000000,55.85,56.26,55.82,56.2145,6831,0
+FNK.US,D,20250919,000000,56.22,56.22,55.5353,55.5353,4039,0
+FNK.US,D,20250922,000000,55.4,55.5,55.2693,55.4123,3179,0
+FNK.US,D,20250923,000000,55.76,56.125,55.41,55.4461,26406,0
+FNK.US,D,20250924,000000,55.75,55.8699,55.57,55.58,6018,0
+FNK.US,D,20250925,000000,54.925,54.9832,54.66,54.8278,4985,0
+FNK.US,D,20250926,000000,54.9,55.5175,54.9,55.5175,3643,0
+FNK.US,D,20250929,000000,55.34,55.34,54.98,55.185,14527,0
+FNK.US,D,20250930,000000,55.09,55.2587,54.735,55.2587,10057,0
+FNK.US,D,20251001,000000,55.2762,55.58,55.2729,55.5476,14154,0
+FNK.US,D,20251002,000000,55.54,55.54,55.3027,55.485,1874,0
+FNK.US,D,20251003,000000,56.06,56.065,55.85,55.8553,2290,0
+FNK.US,D,20251006,000000,56.14,56.14,55.6673,55.6673,3368,0
+FNK.US,D,20251007,000000,55.3198,55.3198,55.045,55.095,2303,0
+FNK.US,D,20251008,000000,55.43,55.43,54.95,55.2454,6882,0
+FNK.US,D,20251009,000000,55.17,55.17,54.5076,54.5076,7505,0
+FNK.US,D,20251010,000000,54.58,54.59,52.995,52.9983,2577,0
+FNK.US,D,20251013,000000,53.49,53.841,53.475,53.7335,4076,0
+FNK.US,D,20251014,000000,53.2,54.5304,53.2,54.5304,5853,0
+FNK.US,D,20251015,000000,54.8637,54.8637,54.4009,54.4009,3949,0
+FNK.US,D,20251016,000000,54.355,54.355,53.65,53.7518,4186,0
+FNK.US,D,20251017,000000,53.71,54.063,53.7,54.0625,4913,0
+FNK.US,D,20251020,000000,54.59,54.675,54.4301,54.6232,3950,0
+FNK.US,D,20251021,000000,54.5,55.1134,54.5,54.935,38163,0
+FNK.US,D,20251022,000000,54.86,54.86,54.5001,54.5271,8596,0
+FNK.US,D,20251023,000000,54.68,54.886,54.52,54.7934,4348,0
+FNK.US,D,20251024,000000,55.0379,55.1191,54.7838,54.7838,2142,0
+FNK.US,D,20251027,000000,54.96,55.0099,54.8136,54.8566,2094,0
+FNK.US,D,20251028,000000,54.42,54.66,54.33,54.4119,28327,0
+FNK.US,D,20251029,000000,54.19,54.5094,53.49,53.6329,7775,0
+FNK.US,D,20251030,000000,53.37,53.89,53.1609,53.1609,7985,0
+FNK.US,D,20251031,000000,53.1,53.41,53.1,53.4053,4129,0
+FNK.US,D,20251103,000000,53.25,53.32,52.9721,53.3178,6006,0
+FNK.US,D,20251104,000000,52.84,53.15,52.84,53.1108,7945,0
+FNK.US,D,20251105,000000,53.6599,53.6599,53.3516,53.3516,2017,0
+FNK.US,D,20251106,000000,53.35,53.47,52.8,52.8404,6302,0
+FNK.US,D,20251107,000000,53.0201,53.61,53.0201,53.6008,2640,0
+FNK.US,D,20251110,000000,54.02,54.02,53.49,53.7281,1224,0
+FNK.US,D,20251111,000000,53.75,54.2669,53.75,54.0425,3532,0
+FNK.US,D,20251112,000000,54.17,54.28,54.1016,54.1016,3645,0
+FNK.US,D,20251113,000000,54.01,54.1485,53.605,53.6597,1920,0
+FNK.US,D,20251114,000000,53.27,53.575,53.23,53.3964,4752,0
+FNK.US,D,20251117,000000,53.2912,53.32,52.25,52.2624,8400,0
+FNK.US,D,20251118,000000,52.13,52.79,52.13,52.6216,3792,0
+FNK.US,D,20251119,000000,52.48,52.58,52.295,52.5283,2015,0
+FNK.US,D,20251120,000000,53.04,53.2699,51.9841,51.9841,7343,0
+FNK.US,D,20251121,000000,52.33,53.75,52.33,53.4173,2279,0
+FNK.US,D,20251124,000000,53.49,53.7383,53.3469,53.6188,2615,0
+FNK.US,D,20251125,000000,53.83,54.86,53.83,54.78,35603,0
+FNK.US,D,20251126,000000,54.97,55.49,54.82,55.2319,5723,0
+FNK.US,D,20251128,000000,55.49,55.4986,55.37,55.4041,2107,0
+FNK.US,D,20251201,000000,55.5435,55.735,55.361,55.361,1690,0
+FNK.US,D,20251202,000000,55.31,55.31,55.1322,55.1322,1958,0
+FNK.US,D,20251203,000000,55.27,55.86,55.27,55.7539,2528,0
+FNK.US,D,20251204,000000,55.73,55.93,55.58,55.6316,4469,0
+FNK.US,D,20251205,000000,55.97,55.97,55.6786,55.6786,2035,0
+FNK.US,D,20251208,000000,55.53,55.53,55.3296,55.3296,2764,0
+FNK.US,D,20251209,000000,55.25,55.67,55.25,55.2996,3996,0
+FNK.US,D,20251210,000000,55.31,56.72,55.31,56.6487,10908,0
+FNK.US,D,20251211,000000,57.2791,57.35,57.125,57.1912,9797,0
+FNK.US,D,20251212,000000,57.07,57.07,56.54,56.6,4245,0
+FNK.US,D,20251215,000000,57,57,56.4156,56.5767,3088,0
+FNK.US,D,20251216,000000,56.56,56.56,55.85,56.0521,3998,0
+FNK.US,D,20251217,000000,56.07,56.51,56.07,56.2172,4701,0
+FNK.US,D,20251218,000000,56.62,56.63,56.1788,56.1788,10322,0
+FNK.US,D,20251219,000000,56.14,56.1884,55.98,56.0893,1838,0
+FNK.US,D,20251222,000000,56.4,56.5199,56.31,56.3884,5501,0
+FNK.US,D,20251223,000000,56.35,56.35,56.15,56.184,3808,0
+FNK.US,D,20251224,000000,56.31,56.3576,56.29,56.3576,1272,0
+FNK.US,D,20251226,000000,56.28,56.3387,56.08,56.3387,2831,0
+FNK.US,D,20251229,000000,56.33,56.33,56.0601,56.1978,27056,0
+FNK.US,D,20251230,000000,56.305,56.305,56.15,56.167,10205,0
+FNK.US,D,20251231,000000,56.24,56.24,55.62,55.6486,12636,0
+FNK.US,D,20260102,000000,55.87,56.3601,55.43,56.1848,10719,0
+FNK.US,D,20260105,000000,56.38,57.16,56.38,56.9406,17592,0
+FNK.US,D,20260106,000000,57.34,57.57,57.34,57.5509,5553,0
+FNK.US,D,20260107,000000,57.52,57.52,56.81,56.9128,6193,0
+FNK.US,D,20260108,000000,56.88,58.23,56.88,57.9641,6457,0
+FNK.US,D,20260109,000000,57.9,58.385,57.9,58.3711,11599,0
+FNK.US,D,20260112,000000,58.23,58.259,58.03,58.0781,3640,0
+FNK.US,D,20260113,000000,58.24,58.24,57.825,57.9422,9562,0
+FNK.US,D,20260114,000000,58.19,58.515,58.19,58.3302,4009,0
+FNK.US,D,20260115,000000,58.53,58.9,58.43,58.8592,4823,0
+FNK.US,D,20260116,000000,58.85,58.85,58.54,58.5902,3752,0
+FNK.US,D,20260120,000000,58.04,58.08,57.71,57.7931,4839,0
+FNK.US,D,20260121,000000,58.827,59.37,58.5423,59.1494,4659,0
+FNK.US,D,20260122,000000,59.53,59.5604,59.17,59.241,8346,0
+FNK.US,D,20260123,000000,59.05,59.13129,58.36,58.5278,5099,0
+FNK.US,D,20260126,000000,58.54,58.5605,58.23,58.4782,3800,0
+FNK.US,D,20260127,000000,58.48,58.5,58.19,58.4672,10321,0
+FNK.US,D,20260128,000000,58.4,58.49,58.19,58.2545,15692,0
+FNK.US,D,20260129,000000,58.61,58.61,58.14,58.5709,6560,0
+FNK.US,D,20260130,000000,58.26,58.5,57.97,58.4583,3368,0
+FNK.US,D,20260202,000000,58.24,58.85,58.24,58.7215,13556,0
+FNK.US,D,20260203,000000,58.73,59.46,58.73,59.0763,3213,0
+FNK.US,D,20260204,000000,59.46,60.66,59.46,60.5307,4512,0
+FNK.US,D,20260205,000000,60.42,60.42,59.87,59.9545,17159,0
+FNK.US,D,20260206,000000,60.28,61,60.28,60.9839,4177,0
+FNK.US,D,20260209,000000,60.67,60.88,60.67,60.6993,16369,0
+FNK.US,D,20260210,000000,60.96,61.055,60.8433,60.8956,4514,0
+FNK.US,D,20260211,000000,60.91,61.27,60.68,60.7824,3747,0
+FNK.US,D,20260212,000000,61.25,61.25,59.69,60.017,19328,0
+FNK.US,D,20260213,000000,59.85,60.77,59.85,60.482,3892,0
+FNK.US,D,20260217,000000,60.44,60.44,60,60.3129,2346,0
+FNK.US,D,20260218,000000,60.77,60.84,60.57,60.69,7824,0
diff --git a/daily/us/nasdaq etfs/fnx.us.txt b/daily/us/nasdaq etfs/fnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12c77f3f4a81a95a07e813b024892864685f032f
--- /dev/null
+++ b/daily/us/nasdaq etfs/fnx.us.txt	
@@ -0,0 +1,4699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNX.US,D,20070510,000000,26.7992,26.9096,26.7923,26.8241,14899.842089705,0
+FNX.US,D,20070511,000000,26.8797,26.9354,26.8797,26.8996,17122.092523583,0
+FNX.US,D,20070514,000000,26.9454,26.9454,26.8519,26.8519,13344.568585506,0
+FNX.US,D,20070515,000000,26.8797,26.9812,26.8331,26.9722,5785.4967158123,0
+FNX.US,D,20070516,000000,26.7734,26.7734,26.6641,26.7009,7339.7642216252,0
+FNX.US,D,20070517,000000,26.9553,26.9971,26.9454,26.9891,12229.922374219,0
+FNX.US,D,20070518,000000,26.9812,27.1571,26.9812,27.1571,9785.3462971146,0
+FNX.US,D,20070521,000000,27.3738,27.3738,27.3738,27.3738,3332.8726516234,0
+FNX.US,D,20070522,000000,27.4007,27.511,27.4007,27.511,7229.1043992049,0
+FNX.US,D,20070523,000000,27.502,27.502,27.4842,27.4842,891.31456967653,0
+FNX.US,D,20070524,000000,27.3331,27.3331,26.9553,26.9553,16349.485763412,0
+FNX.US,D,20070525,000000,27.0865,27.1322,27.0865,27.1322,14345.536979218,0
+FNX.US,D,20070529,000000,27.2874,27.3738,27.2117,27.2207,22235.582317788,0
+FNX.US,D,20070530,000000,27.2874,27.3927,27.2874,27.3927,664.96493290766,0
+FNX.US,D,20070531,000000,27.7059,27.7059,27.7059,27.7059,664.96493290766,0
+FNX.US,D,20070604,000000,27.8609,27.9145,27.8609,27.8797,9785.3462971146,0
+FNX.US,D,20070605,000000,27.7972,27.8172,27.7972,27.8172,2335.9282514547,0
+FNX.US,D,20070607,000000,27.3738,27.3738,27.3738,27.3738,336.00346080357,0
+FNX.US,D,20070608,000000,26.7923,26.9553,26.7923,26.9553,12788.251478248,0
+FNX.US,D,20070612,000000,27.0935,27.0935,26.8241,26.8241,1001.9743920969,0
+FNX.US,D,20070614,000000,27.3827,27.3827,27.3649,27.3649,2669.919715487,0
+FNX.US,D,20070615,000000,27.6272,27.6502,27.6272,27.6502,1444.6136817782,0
+FNX.US,D,20070618,000000,27.5627,27.5627,27.5627,27.5627,1222.2880385519,0
+FNX.US,D,20070619,000000,27.5537,27.5537,27.4106,27.5189,664.96493290766,0
+FNX.US,D,20070620,000000,27.502,27.5537,27.1849,27.1849,1444.6136817782,0
+FNX.US,D,20070621,000000,27.2874,27.4106,27.2874,27.4106,336.00346080357,0
+FNX.US,D,20070622,000000,27.2019,27.2307,27.2019,27.2307,447.66928160954,0
+FNX.US,D,20070626,000000,26.8996,26.8996,26.8996,26.8996,101.60583694958,0
+FNX.US,D,20070627,000000,26.6641,27.1412,26.6641,27.1412,1335.9658561291,0
+FNX.US,D,20070629,000000,27.3579,27.3649,27.1412,27.1412,1335.9658561291,0
+FNX.US,D,20070702,000000,27.3827,27.4662,27.3649,27.4285,16349.485763412,0
+FNX.US,D,20070705,000000,27.5437,27.6502,27.4931,27.4931,3891.2017556533,0
+FNX.US,D,20070706,000000,27.835,27.835,27.7972,27.8072,33579.220114258,0
+FNX.US,D,20070709,000000,27.8529,27.8967,27.7327,27.8877,3000.8931843624,0
+FNX.US,D,20070710,000000,27.7714,27.7714,27.4374,27.4374,664.96493290766,0
+FNX.US,D,20070711,000000,27.4564,27.5537,27.4564,27.5349,3000.8931843624,0
+FNX.US,D,20070712,000000,27.844,28.013,27.844,28.013,5003.8359701705,0
+FNX.US,D,20070713,000000,27.9951,28.005,27.9662,27.9662,664.96493290766,0
+FNX.US,D,20070716,000000,27.9951,28.0299,27.8967,27.8967,2110.5846130715,0
+FNX.US,D,20070718,000000,27.6432,27.7972,27.6432,27.7972,776.63075371363,0
+FNX.US,D,20070719,000000,27.9334,27.9662,27.9245,27.9334,15900.810483417,0
+FNX.US,D,20070720,000000,27.9066,27.9066,27.5905,27.5905,1001.9743920969,0
+FNX.US,D,20070723,000000,27.7147,27.7147,27.5806,27.5806,1556.2795025842,0
+FNX.US,D,20070724,000000,27.1412,27.1949,26.8241,26.8331,89511.724357424,0
+FNX.US,D,20070725,000000,27.1034,27.1034,26.7466,26.7466,1666.9393250045,0
+FNX.US,D,20070726,000000,26.2138,26.2604,25.9096,26.1969,6002.7923671104,0
+FNX.US,D,20070727,000000,26.1144,26.3857,25.9384,26.1531,5003.8359701705,0
+FNX.US,D,20070730,000000,25.7296,25.7296,25.7296,25.7296,101.60583694958,0
+FNX.US,D,20070731,000000,25.6471,25.6471,25.6471,25.6471,1001.9743920969,0
+FNX.US,D,20070801,000000,25.7556,25.9196,25.4215,25.5866,10228.991585182,0
+FNX.US,D,20070802,000000,25.8828,25.8828,25.8022,25.8022,2335.9282514547,0
+FNX.US,D,20070803,000000,25.6849,25.6849,25.0816,25.0816,4556.1666885609,0
+FNX.US,D,20070806,000000,24.8549,25.3181,24.7486,25.3181,3110.5470083971,0
+FNX.US,D,20070807,000000,25.3271,25.5418,25.2883,25.5219,9565.0326506596,0
+FNX.US,D,20070808,000000,25.6849,26.0289,25.6849,25.9553,4003.8735748449,0
+FNX.US,D,20070809,000000,25.2595,25.4573,25.1889,25.1889,5673.8308950063,0
+FNX.US,D,20070810,000000,24.7943,25.5517,24.7943,25.5517,3225.23082436,0
+FNX.US,D,20070813,000000,25.7108,25.8022,25.5666,25.5666,1108.6102209746,0
+FNX.US,D,20070814,000000,25.3986,25.4066,25.1104,25.1104,2892.2453587133,0
+FNX.US,D,20070815,000000,24.4245,24.4434,24.4245,24.4344,3000.8931843624,0
+FNX.US,D,20070816,000000,24.3261,24.5408,23.7763,24.5408,3110.5470083971,0
+FNX.US,D,20070817,000000,24.841,25.1621,24.8331,25.0547,3559.2222883923,0
+FNX.US,D,20070820,000000,24.9384,25.2794,24.9384,25.2794,1001.9743920969,0
+FNX.US,D,20070821,000000,25.3082,25.3082,25.2227,25.2227,664.96493290766,0
+FNX.US,D,20070822,000000,25.9006,25.9006,25.4404,25.6471,3110.5470083971,0
+FNX.US,D,20070823,000000,25.675,25.675,25.5319,25.5418,1001.9743920969,0
+FNX.US,D,20070824,000000,25.6849,25.6849,25.6849,25.6849,1335.9658561291,0
+FNX.US,D,20070827,000000,25.6382,25.6382,25.5597,25.5597,1997.9127938799,0
+FNX.US,D,20070828,000000,25.4841,25.4841,25.1521,25.1521,5003.8359701705,0
+FNX.US,D,20070829,000000,25.4215,25.4215,25.4066,25.4066,891.31456967653,0
+FNX.US,D,20070830,000000,25.4066,25.5319,25.4066,25.4841,6673.7932903319,0
+FNX.US,D,20070831,000000,25.7466,25.7466,25.7197,25.7197,1997.9127938799,0
+FNX.US,D,20070904,000000,25.9384,26.1144,25.9284,26.1144,4003.8735748449,0
+FNX.US,D,20070905,000000,25.8022,25.8291,25.7108,25.7108,3332.8726516234,0
+FNX.US,D,20070907,000000,25.5031,25.5031,25.5031,25.5031,219.30764806939,0
+FNX.US,D,20070910,000000,25.0646,25.1104,24.9801,25.0547,13457.240404699,0
+FNX.US,D,20070911,000000,25.3619,25.5319,25.3619,25.5319,1444.6136817782,0
+FNX.US,D,20070912,000000,25.4752,25.5766,25.4752,25.5766,3446.5504692007,0
+FNX.US,D,20070913,000000,25.5666,25.7008,25.5319,25.6471,2110.5846130715,0
+FNX.US,D,20070914,000000,25.5219,25.6303,25.5219,25.5766,2335.9282514547,0
+FNX.US,D,20070917,000000,25.4841,25.5418,25.4663,25.5219,3672.9001059695,0
+FNX.US,D,20070918,000000,25.5517,26.0806,25.5418,26.0806,6673.7932903319,0
+FNX.US,D,20070919,000000,26.6203,26.6203,26.3857,26.4036,4892.1701493645,0
+FNX.US,D,20070920,000000,26.34,26.34,26.1432,26.1531,3559.2222883923,0
+FNX.US,D,20070921,000000,26.2943,26.3032,26.2764,26.2844,891.31456967653,0
+FNX.US,D,20070924,000000,26.2506,26.2506,26.0289,26.0289,2784.6035314499,0
+FNX.US,D,20070925,000000,25.9464,25.9464,25.8738,25.8738,1444.6136817782,0
+FNX.US,D,20070926,000000,26.1869,26.2764,26.1044,26.1044,3891.2017556533,0
+FNX.US,D,20070927,000000,26.3311,26.9553,26.2943,26.3579,34250.22103748,0
+FNX.US,D,20070928,000000,26.3311,26.4494,26.2943,26.2943,1335.9658561291,0
+FNX.US,D,20071001,000000,26.505,26.5299,26.505,26.5219,336.00346080357,0
+FNX.US,D,20071002,000000,26.7824,26.8718,26.7824,26.8718,1222.2880385519,0
+FNX.US,D,20071003,000000,26.7644,26.7644,26.7466,26.7466,12121.274548569,0
+FNX.US,D,20071004,000000,26.8331,26.8331,26.7644,26.7644,2447.5940722607,0
+FNX.US,D,20071005,000000,27.0249,27.0249,27.006,27.006,1335.9658561291,0
+FNX.US,D,20071008,000000,27.2575,27.3062,27.1412,27.1412,2669.919715487,0
+FNX.US,D,20071009,000000,27.1412,27.1412,27.1412,27.1412,219.30764806939,0
+FNX.US,D,20071010,000000,27.2496,27.34,27.2117,27.2774,8897.049722595,0
+FNX.US,D,20071011,000000,27.4285,27.5349,27.1134,27.1322,2335.9282514547,0
+FNX.US,D,20071012,000000,27.1412,27.1412,27.1134,27.1134,891.31456967653,0
+FNX.US,D,20071015,000000,26.9454,26.9454,26.8241,26.8797,2669.919715487,0
+FNX.US,D,20071016,000000,26.7923,26.8152,26.7824,26.7824,1444.6136817782,0
+FNX.US,D,20071017,000000,26.9553,26.9553,26.5915,26.5915,1780.6171425818,0
+FNX.US,D,20071018,000000,26.673,26.7088,26.673,26.7088,447.66928160954,0
+FNX.US,D,20071019,000000,26.5826,26.5826,26.0876,26.0876,4113.5273988796,0
+FNX.US,D,20071022,000000,26.1969,26.2058,26.1869,26.1869,664.96493290766,0
+FNX.US,D,20071023,000000,26.3132,26.3132,26.1969,26.1969,776.63075371363,0
+FNX.US,D,20071024,000000,26.2506,26.3032,26.2416,26.3032,891.31456967653,0
+FNX.US,D,20071025,000000,26.1779,26.3231,25.9384,25.9384,32468.597896512,0
+FNX.US,D,20071026,000000,26.3489,26.4782,26.3489,26.4782,219.30764806939,0
+FNX.US,D,20071029,000000,26.5219,26.5219,26.4692,26.4692,219.30764806939,0
+FNX.US,D,20071030,000000,26.4494,26.4494,26.2943,26.3032,1556.2795025842,0
+FNX.US,D,20071031,000000,26.6571,26.6641,26.6571,26.6641,219.30764806939,0
+FNX.US,D,20071101,000000,26.2416,26.4235,26.1144,26.1144,5673.8308950063,0
+FNX.US,D,20071102,000000,26.1243,26.1342,26.0089,26.1044,8897.049722595,0
+FNX.US,D,20071105,000000,25.7654,25.9732,25.7654,25.9284,4225.1932196856,0
+FNX.US,D,20071107,000000,26.0289,26.0289,25.7108,25.7197,891.31456967653,0
+FNX.US,D,20071108,000000,25.6024,25.6024,25.6024,25.6024,664.96493290766,0
+FNX.US,D,20071109,000000,25.3619,25.3619,25.3271,25.3271,219.30764806939,0
+FNX.US,D,20071112,000000,25.3271,25.5319,25.3271,25.4066,1892.2829633877,0
+FNX.US,D,20071113,000000,25.3619,25.5666,25.2794,25.5666,2784.6035314499,0
+FNX.US,D,20071114,000000,25.6471,25.675,25.6303,25.6303,2669.919715487,0
+FNX.US,D,20071115,000000,25.2983,25.2983,25.1969,25.1969,1892.2829633877,0
+FNX.US,D,20071116,000000,25.1521,25.1521,24.9991,24.9991,1556.2795025842,0
+FNX.US,D,20071119,000000,24.7853,24.7853,24.677,24.677,664.96493290766,0
+FNX.US,D,20071120,000000,24.506,24.506,24.2525,24.3888,6893.1009384013,0
+FNX.US,D,20071121,000000,24.4245,24.506,24.3888,24.3888,4892.1701493645,0
+FNX.US,D,20071126,000000,24.7228,24.7228,24.5498,24.5676,664.96493290766,0
+FNX.US,D,20071127,000000,24.4175,24.4623,24.4175,24.4623,2226.27442742,0
+FNX.US,D,20071128,000000,25.2595,25.2595,25.2227,25.2227,1444.6136817782,0
+FNX.US,D,20071129,000000,25.2406,25.2406,24.9473,25.1809,3672.9001059695,0
+FNX.US,D,20071130,000000,25.4404,25.4752,25.3986,25.3986,4446.5128645262,0
+FNX.US,D,20071204,000000,24.9473,25.1521,24.9473,25.1521,776.63075371363,0
+FNX.US,D,20071205,000000,25.4663,25.4663,25.4304,25.4404,3110.5470083971,0
+FNX.US,D,20071206,000000,25.8022,26.0189,25.7834,26.0189,1666.9393250045,0
+FNX.US,D,20071207,000000,26.1144,26.2237,26.0537,26.1243,10451.317228408,0
+FNX.US,D,20071210,000000,26.3032,26.4036,26.2506,26.2506,10004.653945184,0
+FNX.US,D,20071211,000000,26.2237,26.2237,25.7933,25.7933,16459.139587446,0
+FNX.US,D,20071212,000000,25.6849,25.6849,25.5866,25.5866,219.30764806939,0
+FNX.US,D,20071213,000000,25.4573,25.9284,25.4573,25.9284,1780.6171425818,0
+FNX.US,D,20071214,000000,25.6124,25.6124,25.4493,25.4493,336.00346080357,0
+FNX.US,D,20071217,000000,25.0358,25.0646,24.9801,24.9801,447.66928160954,0
+FNX.US,D,20071218,000000,24.9901,24.9901,24.9643,24.9643,1892.2829633877,0
+FNX.US,D,20071220,000000,25.0816,25.2794,25.0646,25.2794,664.96493290766,0
+FNX.US,D,20071221,000000,25.6382,25.7197,25.5219,25.7197,4003.8735748449,0
+FNX.US,D,20071224,000000,25.8639,25.8738,25.8639,25.8738,447.66928160954,0
+FNX.US,D,20071226,000000,25.8022,25.8092,25.8022,25.8092,1108.6102209746,0
+FNX.US,D,20071227,000000,25.5517,25.5866,25.3887,25.3887,8897.049722595,0
+FNX.US,D,20071228,000000,25.5517,25.6223,25.4752,25.4752,6673.7932903319,0
+FNX.US,D,20071231,000000,25.3082,25.3082,25.3082,25.3082,219.30764806939,0
+FNX.US,D,20080102,000000,25.3181,25.3181,24.8479,24.8479,1892.2829633877,0
+FNX.US,D,20080103,000000,25.0269,25.0547,24.7038,24.7038,3110.5470083971,0
+FNX.US,D,20080104,000000,24.1451,24.1451,24.002,24.002,219.30764806939,0
+FNX.US,D,20080107,000000,23.9543,23.9543,23.7326,23.7575,3446.5504692007,0
+FNX.US,D,20080108,000000,23.6353,23.6353,23.3003,23.3003,3780.5419332329,0
+FNX.US,D,20080109,000000,23.0776,23.3828,22.8768,22.9663,13565.888230347,0
+FNX.US,D,20080110,000000,23.7148,23.7148,23.7148,23.7148,101.60583694958,0
+FNX.US,D,20080111,000000,23.2813,24.7943,23.2813,23.6083,2892.2453587133,0
+FNX.US,D,20080114,000000,23.346,23.346,23.346,23.346,101.60583694958,0
+FNX.US,D,20080115,000000,23.337,23.337,23.022,23.022,5337.8274342028,0
+FNX.US,D,20080116,000000,22.7525,23.1412,22.6352,22.8588,4446.5128645262,0
+FNX.US,D,20080117,000000,22.9205,22.9394,22.4732,22.501,4556.1666885609,0
+FNX.US,D,20080118,000000,22.346,22.346,22.0249,22.2227,11008.640334052,0
+FNX.US,D,20080122,000000,21.675,22.1879,21.675,22.0338,10673.642871634,0
+FNX.US,D,20080123,000000,21.8072,22.6352,21.4474,22.5647,4782.5163253298,0
+FNX.US,D,20080124,000000,22.9205,22.9205,22.7247,22.8678,5228.1736101681,0
+FNX.US,D,20080125,000000,23.0776,23.0776,22.68,22.7705,2784.6035314499,0
+FNX.US,D,20080128,000000,22.6352,23.0676,22.6173,23.0587,1108.6102209746,0
+FNX.US,D,20080129,000000,23.4165,23.7058,23.3986,23.7058,2335.9282514547,0
+FNX.US,D,20080130,000000,23.3986,23.7227,23.3271,23.346,6227.130007108,0
+FNX.US,D,20080131,000000,23.1233,23.8231,23.1055,23.8231,1335.9658561291,0
+FNX.US,D,20080201,000000,24.002,24.4434,23.9543,24.4434,4225.1932196856,0
+FNX.US,D,20080204,000000,24.2078,24.3261,24.1899,24.2813,1666.9393250045,0
+FNX.US,D,20080205,000000,23.8868,23.9841,23.7953,23.7953,3110.5470083971,0
+FNX.US,D,20080206,000000,23.6531,23.7495,23.3191,23.3191,1780.6171425818,0
+FNX.US,D,20080207,000000,23.2108,23.507,23.2108,23.507,1892.2829633877,0
+FNX.US,D,20080208,000000,23.517,23.7148,23.4712,23.6263,11008.640334052,0
+FNX.US,D,20080211,000000,23.6442,23.6531,23.3917,23.6442,7784.4155080778,0
+FNX.US,D,20080212,000000,23.8608,23.8608,23.8141,23.8141,6002.7923671104,0
+FNX.US,D,20080213,000000,23.9841,24.0855,23.9841,24.0388,336.00346080357,0
+FNX.US,D,20080214,000000,24.0756,24.0756,23.8608,23.8608,4446.5128645262,0
+FNX.US,D,20080215,000000,23.3986,23.4801,23.3986,23.4533,2555.2358995241,0
+FNX.US,D,20080219,000000,23.8141,23.9165,23.7148,23.7148,664.96493290766,0
+FNX.US,D,20080220,000000,23.6869,24.0656,23.6353,24.002,10228.991585182,0
+FNX.US,D,20080221,000000,24.2625,24.2625,23.6869,23.6869,2555.2358995241,0
+FNX.US,D,20080222,000000,23.6083,23.6083,23.3917,23.3917,336.00346080357,0
+FNX.US,D,20080225,000000,23.6869,24.1123,23.6869,24.1123,14124.217334377,0
+FNX.US,D,20080226,000000,24.2525,24.6034,24.2525,24.4781,7557.0598729233,0
+FNX.US,D,20080228,000000,24.2266,24.2266,24.0577,24.0577,2784.6035314499,0
+FNX.US,D,20080229,000000,23.6531,23.6531,23.346,23.346,2555.2358995241,0
+FNX.US,D,20080304,000000,22.9663,22.9861,22.9663,22.9861,1335.9658561291,0
+FNX.US,D,20080306,000000,22.85,22.8588,22.85,22.8588,219.30764806939,0
+FNX.US,D,20080307,000000,23.4801,25.0458,22.2038,22.4185,32468.597896512,0
+FNX.US,D,20080310,000000,22.6968,22.6968,21.6273,21.9613,1892.2829633877,0
+FNX.US,D,20080311,000000,22.4443,22.4443,22.178,22.178,2110.5846130715,0
+FNX.US,D,20080312,000000,22.9205,22.9205,22.518,22.518,664.96493290766,0
+FNX.US,D,20080313,000000,22.8072,22.8162,22.8072,22.8162,336.00346080357,0
+FNX.US,D,20080314,000000,22.7883,22.7883,22.1968,22.2495,5895.150539847,0
+FNX.US,D,20080317,000000,22.1332,22.1332,21.835,21.9444,664.96493290766,0
+FNX.US,D,20080318,000000,22.4443,22.5268,22.4086,22.4185,7229.1043992049,0
+FNX.US,D,20080319,000000,22.501,22.501,22.501,22.501,555.31110887296,0
+FNX.US,D,20080320,000000,22.4365,22.4533,22.4365,22.4533,336.00346080357,0
+FNX.US,D,20080324,000000,23.3003,23.4443,23.2813,23.2903,3225.23082436,0
+FNX.US,D,20080325,000000,23.2903,23.5448,23.2903,23.5448,1780.6171425818,0
+FNX.US,D,20080326,000000,23.346,23.346,23.175,23.3102,7449.4180456599,0
+FNX.US,D,20080327,000000,23.1918,23.2645,22.9861,22.9861,2110.5846130715,0
+FNX.US,D,20080328,000000,22.9295,23.0318,22.842,22.842,664.96493290766,0
+FNX.US,D,20080331,000000,22.9473,22.9473,22.687,22.8588,2669.919715487,0
+FNX.US,D,20080401,000000,23.498,23.6263,23.498,23.5915,776.63075371363,0
+FNX.US,D,20080402,000000,23.7326,23.9742,23.7326,23.851,4669.8445061382,0
+FNX.US,D,20080403,000000,23.7853,23.833,23.7853,23.833,664.96493290766,0
+FNX.US,D,20080404,000000,23.842,23.9742,23.842,23.9443,1556.2795025842,0
+FNX.US,D,20080407,000000,24.1024,24.2266,23.9643,23.9643,1222.2880385519,0
+FNX.US,D,20080408,000000,23.8868,24.0209,23.8868,23.8868,11677.629260503,0
+FNX.US,D,20080409,000000,23.9165,23.9165,23.5547,23.5646,6116.4701846877,0
+FNX.US,D,20080410,000000,23.7953,23.8698,23.7575,23.7575,1222.2880385519,0
+FNX.US,D,20080414,000000,23.3191,23.4265,23.3102,23.346,3596.4442286609,0
+FNX.US,D,20080415,000000,23.3986,23.3986,23.3986,23.3986,409.44134295524,0
+FNX.US,D,20080416,000000,23.8778,24.1024,23.8778,24.1024,2381.1981788085,0
+FNX.US,D,20080417,000000,24.002,24.002,23.9742,23.9742,447.66928160954,0
+FNX.US,D,20080418,000000,24.2525,24.4623,24.2525,24.4245,2867.0953990723,0
+FNX.US,D,20080421,000000,24.3698,24.4713,24.3698,24.4623,884.27258097705,0
+FNX.US,D,20080422,000000,24.3529,24.3529,24.0945,24.0945,501.99319443407,0
+FNX.US,D,20080423,000000,24.0656,24.0656,23.9643,24.0488,2766.4955605084,0
+FNX.US,D,20080424,000000,24.2525,24.2813,24.2446,24.2813,555.31110887296,0
+FNX.US,D,20080425,000000,24.4245,24.7138,24.4245,24.7138,1001.9743920969,0
+FNX.US,D,20080428,000000,24.6939,24.8479,24.6869,24.841,1044.2263242937,0
+FNX.US,D,20080429,000000,24.6501,24.6581,24.6501,24.6501,447.66928160954,0
+FNX.US,D,20080430,000000,24.8331,24.9473,24.6939,24.6939,3780.5419332329,0
+FNX.US,D,20080501,000000,24.7853,25.0915,24.7853,25.009,7686.8336646708,0
+FNX.US,D,20080502,000000,25.3371,25.3371,25.0547,25.0736,2751.4055847238,0
+FNX.US,D,20080506,000000,25.0458,25.171,25.0269,25.1273,1210.2160579242,0
+FNX.US,D,20080507,000000,25.1969,25.1969,24.9016,24.9016,2628.6737816758,0
+FNX.US,D,20080508,000000,25.0269,25.0646,24.8648,24.9713,21851.290934474,0
+FNX.US,D,20080509,000000,24.9106,25.1004,24.9106,25.0736,2254.4423822179,0
+FNX.US,D,20080512,000000,25.3459,25.4493,25.3459,25.4493,495.95720412023,0
+FNX.US,D,20080513,000000,25.4136,25.5944,25.4136,25.5944,1199.1500756822,0
+FNX.US,D,20080514,000000,25.9284,25.9732,25.8191,25.8191,555.31110887296,0
+FNX.US,D,20080515,000000,25.7744,26.0537,25.7008,26.0537,8423.2244829589,0
+FNX.US,D,20080516,000000,26.1869,26.1869,25.8381,26.0876,1618.6514024938,0
+FNX.US,D,20080519,000000,26.0954,26.2604,25.9643,25.9643,2057.2666986326,0
+FNX.US,D,20080520,000000,25.8639,25.8639,25.7834,25.8092,1850.0310311909,0
+FNX.US,D,20080521,000000,26.0388,26.0388,25.8549,25.8549,648.86895873743,0
+FNX.US,D,20080522,000000,25.5766,25.675,25.5597,25.6382,7597.2998083489,0
+FNX.US,D,20080523,000000,25.5119,25.5119,25.1193,25.3082,5431.3852840672,0
+FNX.US,D,20080527,000000,25.3082,25.4493,25.3082,25.4493,722.3068408891,0
+FNX.US,D,20080528,000000,25.6124,25.6124,25.4841,25.5666,2692.0516799711,0
+FNX.US,D,20080529,000000,25.7834,25.7834,25.7834,25.7834,101.60583694958,0
+FNX.US,D,20080530,000000,25.9643,26.0189,25.9196,26.0189,24522.216648347,0
+FNX.US,D,20080602,000000,25.9384,25.9384,25.6124,25.7197,1608.5914186374,0
+FNX.US,D,20080603,000000,25.9732,25.9921,25.6024,25.6024,2352.024225625,0
+FNX.US,D,20080604,000000,25.7933,25.9464,25.7933,25.9196,998.95639693994,0
+FNX.US,D,20080605,000000,26.2506,26.4136,26.2506,26.4136,5636.6089547377,0
+FNX.US,D,20080606,000000,26.0458,26.0458,25.675,25.6849,12268.150312872,0
+FNX.US,D,20080609,000000,25.6471,25.7556,25.5944,25.7008,6246.2439764352,0
+FNX.US,D,20080610,000000,25.6223,25.675,25.6024,25.675,1996.9067954942,0
+FNX.US,D,20080611,000000,25.5219,25.5418,25.1004,25.1004,2431.4980980905,0
+FNX.US,D,20080612,000000,25.3708,25.3708,25.0646,25.0646,1023.1003581953,0
+FNX.US,D,20080613,000000,25.3708,25.4752,25.2227,25.4752,1890.2709666165,0
+FNX.US,D,20080616,000000,24.8331,25.6471,24.8331,25.6471,4760.3843608457,0
+FNX.US,D,20080617,000000,25.4841,25.7108,25.4841,25.6849,5210.0656392266,0
+FNX.US,D,20080618,000000,25.4841,25.4841,25.4136,25.4493,1567.3454848262,0
+FNX.US,D,20080619,000000,25.4215,25.4215,25.4215,25.4215,101.60583694958,0
+FNX.US,D,20080620,000000,25.3271,25.3271,25.0547,25.0816,1491.8956059033,0
+FNX.US,D,20080623,000000,25.1104,25.1104,25.1104,25.1104,1780.6171425818,0
+FNX.US,D,20080624,000000,24.8838,24.9106,24.6233,24.6233,2600.5058268779,0
+FNX.US,D,20080625,000000,24.841,24.8838,24.7943,24.8549,1381.2357834829,0
+FNX.US,D,20080626,000000,24.4623,24.4623,24.2168,24.2266,2295.6883160292,0
+FNX.US,D,20080630,000000,24.8738,24.8738,23.7495,23.7495,6928.3108818987,0
+FNX.US,D,20080701,000000,23.517,23.6968,23.517,23.6968,2221.2444354918,0
+FNX.US,D,20080702,000000,23.833,23.833,23.0498,23.0498,1007.0043840251,0
+FNX.US,D,20080703,000000,22.3549,22.8231,22.2575,22.8231,1505.9795833022,0
+FNX.US,D,20080707,000000,22.8857,22.9295,22.4633,22.4633,2252.4303854467,0
+FNX.US,D,20080708,000000,22.6968,22.6968,22.5905,22.6273,3891.2017556533,0
+FNX.US,D,20080709,000000,23.1055,23.2555,22.8072,22.8072,2526.0619463406,0
+FNX.US,D,20080710,000000,22.7883,22.7883,22.6084,22.6531,1436.5656946931,0
+FNX.US,D,20080711,000000,22.4443,22.5458,22.4443,22.5458,776.63075371363,0
+FNX.US,D,20080714,000000,22.5736,22.687,22.4832,22.4832,664.96493290766,0
+FNX.US,D,20080715,000000,22.5268,22.5736,22.2853,22.2853,12788.251478248,0
+FNX.US,D,20080716,000000,22.2764,22.9473,22.2764,22.9394,776.63075371363,0
+FNX.US,D,20080717,000000,23.2197,23.4165,23.0318,23.4165,947.65047927233,0
+FNX.US,D,20080718,000000,23.4533,23.5547,23.346,23.3648,3686.9840833685,0
+FNX.US,D,20080721,000000,23.6083,23.6083,23.4165,23.4801,1859.0850166616,0
+FNX.US,D,20080722,000000,23.5547,23.8868,23.5547,23.8868,1001.9743920969,0
+FNX.US,D,20080723,000000,24.2724,24.2724,24.2724,24.2724,113.67781757725,0
+FNX.US,D,20080724,000000,23.8868,23.8868,23.3986,23.3986,2268.5263596169,0
+FNX.US,D,20080725,000000,23.4265,23.5258,23.3986,23.507,1854.0550247334,0
+FNX.US,D,20080728,000000,23.1918,23.3003,23.1918,23.2108,459.74126223721,0
+FNX.US,D,20080729,000000,23.4712,23.6442,23.4712,23.6442,2230.2984209626,0
+FNX.US,D,20080730,000000,23.9255,23.9921,23.8778,23.9354,25496.023085645,0
+FNX.US,D,20080731,000000,23.7763,24.002,23.6263,23.6263,2681.9916961147,0
+FNX.US,D,20080801,000000,23.3986,23.7148,23.3986,23.5985,1716.2332459008,0
+FNX.US,D,20080804,000000,23.4633,23.4633,23.3003,23.3003,336.00346080357,0
+FNX.US,D,20080805,000000,23.68,23.68,23.6531,23.6531,377.24939461478,0
+FNX.US,D,20080806,000000,23.8042,24.1024,23.7853,24.1024,2060.2846937895,0
+FNX.US,D,20080807,000000,23.7148,23.7148,23.7148,23.7148,555.31110887296,0
+FNX.US,D,20080808,000000,23.9443,24.3698,23.9443,24.3698,1556.2795025842,0
+FNX.US,D,20080811,000000,24.3261,24.7654,24.3261,24.6501,7823.6494451178,0
+FNX.US,D,20080812,000000,23.3271,24.6323,23.3271,24.6034,1088.4902532619,0
+FNX.US,D,20080813,000000,24.4434,24.4434,24.171,24.4245,1410.4097366665,0
+FNX.US,D,20080814,000000,24.5596,24.7386,24.5596,24.6323,4589.364635287,0
+FNX.US,D,20080815,000000,24.677,24.9643,24.5945,24.7585,104008.16109449,0
+FNX.US,D,20080818,000000,24.7486,24.7486,24.2903,24.3529,4606.4666078429,0
+FNX.US,D,20080819,000000,24.2625,24.2625,24.0855,24.0855,1666.9393250045,0
+FNX.US,D,20080820,000000,23.9742,24.0209,23.8996,23.9165,2852.0054232878,0
+FNX.US,D,20080821,000000,23.8608,24.002,23.8608,24.002,2672.9377106439,0
+FNX.US,D,20080822,000000,24.0945,24.2813,24.0945,24.2813,8397.0685249322,0
+FNX.US,D,20080825,000000,23.842,23.842,23.7058,23.7058,985.87841792663,0
+FNX.US,D,20080826,000000,23.7953,23.7953,23.5646,23.5825,438.61529613879,0
+FNX.US,D,20080827,000000,23.9643,24.0945,23.9354,24.002,4446.5128645262,0
+FNX.US,D,20080828,000000,24.2168,24.4971,24.2168,24.4434,4155.7793310764,0
+FNX.US,D,20080829,000000,24.3698,24.4434,24.2266,24.2346,2100.5246292151,0
+FNX.US,D,20080902,000000,24.2625,24.3261,24.1531,24.1531,4087.371440853,0
+FNX.US,D,20080903,000000,24.0298,24.0855,23.9841,23.9841,3806.6978912596,0
+FNX.US,D,20080904,000000,23.7953,23.7953,23.4165,23.5646,3685.9780849828,0
+FNX.US,D,20080905,000000,23.346,23.346,23.346,23.346,107.64182726342,0
+FNX.US,D,20080908,000000,24.9713,24.9713,23.8608,23.9165,891.31456967653,0
+FNX.US,D,20080909,000000,23.8608,23.8608,23.2108,23.2287,20514.319079959,0
+FNX.US,D,20080910,000000,23.2197,23.5547,23.2197,23.4265,1885.2409746883,0
+FNX.US,D,20080911,000000,22.996,23.517,22.996,23.507,1224.3000353232,0
+FNX.US,D,20080912,000000,23.7675,23.7675,23.7675,23.7675,636.79697810975,0
+FNX.US,D,20080915,000000,23.1055,23.2386,22.8768,22.8768,1913.4089294862,0
+FNX.US,D,20080916,000000,21.7377,23.185,21.7377,23.185,4216.1392342148,0
+FNX.US,D,20080917,000000,22.7167,22.7167,22.2495,22.2495,2829.8734588037,0
+FNX.US,D,20080918,000000,22.6452,23.005,22.161,23.005,26206.257945907,0
+FNX.US,D,20080919,000000,25.4404,100.656,24.0577,24.0656,9931.2160630323,0
+FNX.US,D,20080922,000000,23.9643,23.9643,23.1918,23.1918,9896.006119535,0
+FNX.US,D,20080923,000000,24.0577,24.0577,22.7793,22.7793,4312.7150792362,0
+FNX.US,D,20080924,000000,24.002,24.0656,22.6173,22.6173,1768.5451619541,0
+FNX.US,D,20080925,000000,22.8162,22.8768,22.672,22.7793,9231.0411866273,0
+FNX.US,D,20080926,000000,22.33,22.493,22.2575,22.2575,4168.8573100898,0
+FNX.US,D,20080929,000000,21.7565,21.7744,20.7575,21.2455,3891.2017556533,0
+FNX.US,D,20080930,000000,21.4215,21.4215,21.3579,21.3579,664.96493290766,0
+FNX.US,D,20081001,000000,22.9205,22.9205,21.2883,21.5557,37122.34642848,0
+FNX.US,D,20081002,000000,22.85,22.85,20.2634,20.3599,9676.6984714656,0
+FNX.US,D,20081003,000000,20.7654,20.9275,20.0637,20.1809,1535.1535364858,0
+FNX.US,D,20081006,000000,19.335,19.335,18.2555,18.3022,15028.609883067,0
+FNX.US,D,20081007,000000,19.2197,19.2197,17.8867,17.8867,66689.644980808,0
+FNX.US,D,20081008,000000,16.835,18.2386,16.8281,18.1929,12815.413434661,0
+FNX.US,D,20081009,000000,17.2963,18.0776,16.8618,16.8618,5833.784638323,0
+FNX.US,D,20081010,000000,15.6898,16.6203,14.9265,16.6203,2422.4441126197,0
+FNX.US,D,20081013,000000,16.2675,17.6362,15.846,17.6362,4557.1726869466,0
+FNX.US,D,20081014,000000,19.1809,19.1809,17.4653,17.7873,4731.2104076622,0
+FNX.US,D,20081015,000000,17.0418,17.0418,16.3857,16.3857,1905.3609424011,0
+FNX.US,D,20081016,000000,15.684,16.5567,15.684,16.5567,2959.6472505512,0
+FNX.US,D,20081017,000000,17.4265,17.4265,16.509,17.3291,16071.830208976,0
+FNX.US,D,20081020,000000,16.9523,16.9523,16.9523,16.9523,101.60583694958,0
+FNX.US,D,20081021,000000,17.1303,17.1303,16.8976,17.1303,776.63075371363,0
+FNX.US,D,20081022,000000,16.4126,16.4126,15.837,15.837,682.06690546353,0
+FNX.US,D,20081023,000000,15.837,15.837,14.9722,14.9901,1154.8861467141,0
+FNX.US,D,20081024,000000,15.8271,15.8271,14.9901,15.0268,616.67701039696,0
+FNX.US,D,20081027,000000,14.7475,14.9095,14.7475,14.9095,555.31110887296,0
+FNX.US,D,20081028,000000,15.5328,15.5328,14.5418,14.9812,817.87668752485,0
+FNX.US,D,20081030,000000,16.3857,16.3857,15.9732,16.3857,6961.5088286248,0
+FNX.US,D,20081031,000000,17.0328,17.1223,16.8618,16.8618,2490.8520028432,0
+FNX.US,D,20081103,000000,18.0586,18.0586,17.0596,17.1303,1978.7988245527,0
+FNX.US,D,20081104,000000,15.9096,17.2963,15.9096,17.2138,13428.066451515,0
+FNX.US,D,20081105,000000,17.2783,17.2783,16.4623,16.502,3676.9240995121,0
+FNX.US,D,20081106,000000,16.016,16.016,16.016,16.016,555.31110887296,0
+FNX.US,D,20081107,000000,14.9364,15.9911,14.9364,15.8092,6020.9003380519,0
+FNX.US,D,20081110,000000,16.2266,16.2266,15.7356,15.7356,3920.3757088368,0
+FNX.US,D,20081111,000000,16.8013,16.8013,15.4145,15.4145,1556.2795025842,0
+FNX.US,D,20081112,000000,15.008,15.0268,14.6512,14.6512,2048.2127131619,0
+FNX.US,D,20081113,000000,14.4404,15.2685,14.3698,15.2505,5920.300499488,0
+FNX.US,D,20081114,000000,15.1511,15.5428,15.1511,15.5428,1593.5014428528,0
+FNX.US,D,20081117,000000,14.5507,14.9812,14.5507,14.7475,8987.5895773026,0
+FNX.US,D,20081118,000000,14.4344,14.8738,14.2972,14.2972,2991.8391988916,0
+FNX.US,D,20081119,000000,14.6322,14.6322,14.4155,14.4155,368.19540914403,0
+FNX.US,D,20081120,000000,13.4832,13.4832,12.7624,12.7624,12902.935294212,0
+FNX.US,D,20081121,000000,12.3619,12.9871,12.169,12.9871,5727.1488094452,0
+FNX.US,D,20081124,000000,13.3997,13.832,13.3997,13.8221,1181.0421047407,0
+FNX.US,D,20081125,000000,14.156,14.3062,13.9414,13.9772,2523.0439511837,0
+FNX.US,D,20081126,000000,14.173,14.839,14.0745,14.839,873.20659873502,0
+FNX.US,D,20081128,000000,15.0448,15.0448,15.0348,15.0348,510.04118151919,0
+FNX.US,D,20081201,000000,14.342,14.342,13.9414,13.9414,1519.0575623155,0
+FNX.US,D,20081202,000000,14.0647,14.0647,13.9135,14.0289,3557.210291621,0
+FNX.US,D,20081203,000000,14.2625,14.2625,14.2625,14.2625,891.31456967653,0
+FNX.US,D,20081205,000000,14.0835,14.1272,14.0835,14.1272,7406.1601150774,0
+FNX.US,D,20081208,000000,15.5756,16.2168,15.0915,15.4433,2689.0336848142,0
+FNX.US,D,20081209,000000,15.5328,15.5597,15.5238,15.5597,1780.6171425818,0
+FNX.US,D,20081210,000000,15.4235,15.4235,15.2038,15.2038,4782.5163253298,0
+FNX.US,D,20081211,000000,15.3778,15.3778,14.9812,14.9812,337.00945918921,0
+FNX.US,D,20081212,000000,14.667,15.0537,14.667,14.8907,959.72245990001,0
+FNX.US,D,20081215,000000,15.2595,15.2595,15.2227,15.2227,348.07544143124,0
+FNX.US,D,20081216,000000,15.0736,15.4066,15.0537,15.4066,4367.0389920607,0
+FNX.US,D,20081217,000000,15.2685,15.7923,15.2685,15.7823,3837.8838412144,0
+FNX.US,D,20081218,000000,15.7923,15.7923,15.7923,15.7923,316.88949147642,0
+FNX.US,D,20081219,000000,15.6103,15.676,15.6103,15.676,1712.2092523583,0
+FNX.US,D,20081222,000000,15.2873,15.4235,14.8191,14.839,1008.0103824107,0
+FNX.US,D,20081223,000000,15.2972,15.2972,14.7475,14.9006,6779.423120824,0
+FNX.US,D,20081224,000000,14.4155,14.9265,14.4155,14.9265,3301.6867016686,0
+FNX.US,D,20081229,000000,14.8648,14.8738,14.7744,14.8738,1411.4157350521,0
+FNX.US,D,20081230,000000,15.1103,15.2137,15.1015,15.2137,1631.7293815071,0
+FNX.US,D,20081231,000000,15.333,15.9483,15.333,15.9483,4548.1187014758,0
+FNX.US,D,20090105,000000,16.2773,16.2943,16.1898,16.1898,970.78844214204,0
+FNX.US,D,20090106,000000,16.5278,16.667,16.4623,16.5468,8019.8191303175,0
+FNX.US,D,20090107,000000,16.2505,16.2505,15.9911,16.0965,1417.4517253659,0
+FNX.US,D,20090108,000000,15.4066,16.1333,15.4066,16.1333,2967.6952376363,0
+FNX.US,D,20090109,000000,16.0785,16.0785,15.846,15.846,603.59903138365,0
+FNX.US,D,20090112,000000,15.7167,15.7167,15.333,15.333,3931.4416910789,0
+FNX.US,D,20090113,000000,15.5845,15.5845,15.342,15.4613,6139.6081475574,0
+FNX.US,D,20090114,000000,15.2038,15.2038,14.848,14.8827,1966.7268439251,0
+FNX.US,D,20090115,000000,15.0268,15.0268,15.0268,15.0268,406.42334779833,0
+FNX.US,D,20090116,000000,15.2873,15.3778,15.2873,15.3778,4776.480335016,0
+FNX.US,D,20090120,000000,14.5696,14.6512,14.5179,14.5179,3141.7329583519,0
+FNX.US,D,20090121,000000,14.498,14.9642,14.498,14.9642,765.5647714716,0
+FNX.US,D,20090122,000000,14.8112,15.008,14.7933,14.7933,1055.2923065358,0
+FNX.US,D,20090123,000000,14.848,14.9265,14.8012,14.9265,1890.2709666165,0
+FNX.US,D,20090126,000000,15.0637,15.1362,15.008,15.1362,756.51078600084,0
+FNX.US,D,20090127,000000,15.2685,15.3778,15.2685,15.3251,1043.2203259081,0
+FNX.US,D,20090128,000000,15.5845,15.8022,15.5328,15.7743,10520.731117017,0
+FNX.US,D,20090129,000000,15.5328,15.5328,15.2873,15.3062,1333.9538593579,0
+FNX.US,D,20090130,000000,15.35,15.35,15.0537,15.0537,4080.3294521535,0
+FNX.US,D,20090202,000000,14.7386,14.7645,14.7386,14.7645,938.59649380158,0
+FNX.US,D,20090203,000000,14.8112,14.9722,14.7645,14.9722,1569.3574815975,0
+FNX.US,D,20090204,000000,15.2972,15.2972,15.0268,15.0268,2602.5178236492,0
+FNX.US,D,20090205,000000,15.2415,15.3062,15.185,15.185,2523.0439511837,0
+FNX.US,D,20090206,000000,15.6382,15.846,15.6382,15.7645,1166.9581273417,0
+FNX.US,D,20090209,000000,15.6571,15.837,15.6571,15.7823,4596.4066239865,0
+FNX.US,D,20090210,000000,15.8181,15.8271,15.0637,15.0825,4843.8822268538,0
+FNX.US,D,20090211,000000,15.1362,15.2505,15.0448,15.168,19528.440662032,0
+FNX.US,D,20090212,000000,14.8112,15.1948,14.8112,15.1948,1623.681394422,0
+FNX.US,D,20090213,000000,15.2685,15.3251,15.1511,15.3251,3332.8726516234,0
+FNX.US,D,20090217,000000,14.5179,14.7018,14.489,14.683,2054.2487034757,0
+FNX.US,D,20090218,000000,14.3162,14.4255,14.3062,14.4255,11121.312153243,0
+FNX.US,D,20090219,000000,14.2008,14.334,14.2008,14.334,782.66674402747,0
+FNX.US,D,20090220,000000,13.7843,13.9503,13.5795,13.8867,5208.0536424553,0
+FNX.US,D,20090223,000000,14.0467,14.0467,13.4285,13.4285,74366.418661623,0
+FNX.US,D,20090224,000000,13.4832,13.9135,13.4732,13.9135,10407.053299439,0
+FNX.US,D,20090225,000000,13.7485,13.841,13.5527,13.841,21235.619922463,0
+FNX.US,D,20090226,000000,13.841,13.841,13.5875,13.5875,1716.2332459008,0
+FNX.US,D,20090227,000000,13.2585,13.7485,13.2585,13.7485,1747.4191958557,0
+FNX.US,D,20090302,000000,13.1292,13.1292,12.671,12.671,3572.3002674056,0
+FNX.US,D,20090303,000000,12.7525,12.7525,12.4552,12.5567,585.49106044214,0
+FNX.US,D,20090304,000000,12.9414,12.9592,12.9414,12.9592,1075.4122742485,0
+FNX.US,D,20090305,000000,12.5766,12.6282,12.2227,12.2326,4504.8607708933,0
+FNX.US,D,20090306,000000,12.4552,12.4552,11.8797,11.8797,2603.5238220348,0
+FNX.US,D,20090309,000000,11.999,12.2227,11.999,12.0079,2807.7414943196,0
+FNX.US,D,20090311,000000,12.7157,12.8977,12.7157,12.8977,2714.1836444552,0
+FNX.US,D,20090312,000000,13.0397,13.0497,13.0397,13.0397,734.37882151678,0
+FNX.US,D,20090313,000000,13.3807,13.493,13.328,13.328,1625.6933911933,0
+FNX.US,D,20090316,000000,13.2754,13.337,13.2754,13.337,2447.5940722607,0
+FNX.US,D,20090317,000000,13.3807,13.6839,13.3807,13.666,13344.568585506,0
+FNX.US,D,20090318,000000,13.6939,14.0378,13.6839,14.0378,12423.074064261,0
+FNX.US,D,20090319,000000,14.3509,14.3509,14.2455,14.2803,1877.1929876032,0
+FNX.US,D,20090320,000000,14.0467,14.0467,14.0467,14.0467,5228.1736101681,0
+FNX.US,D,20090323,000000,14.2267,14.324,14.2267,14.3162,3937.4776813927,0
+FNX.US,D,20090324,000000,14.5696,14.683,14.5179,14.5179,2537.1279285826,0
+FNX.US,D,20090325,000000,14.7645,14.7645,14.2455,14.667,22736.569513836,0
+FNX.US,D,20090326,000000,14.9095,15.2505,14.9095,15.2505,1569.3574815975,0
+FNX.US,D,20090327,000000,15.0825,15.1511,14.9364,14.9901,5862.9585915065,0
+FNX.US,D,20090330,000000,14.6322,14.6322,14.2177,14.2177,1782.6291393531,0
+FNX.US,D,20090331,000000,14.498,14.7933,14.498,14.5696,5611.4589950967,0
+FNX.US,D,20090401,000000,14.3957,14.4404,14.3957,14.4404,1653.8613459912,0
+FNX.US,D,20090402,000000,15.2505,15.684,15.2505,15.684,609.63502169749,0
+FNX.US,D,20090403,000000,15.505,15.676,15.4772,15.6203,1942.5828826697,0
+FNX.US,D,20090406,000000,15.495,15.495,15.3967,15.3967,1093.52024519,0
+FNX.US,D,20090407,000000,15.333,15.333,15.1015,15.1015,555.31110887296,0
+FNX.US,D,20090408,000000,15.185,15.342,15.0736,15.342,5663.7709111499,0
+FNX.US,D,20090409,000000,16.9523,16.9523,15.6998,16.1611,6350.8678085417,0
+FNX.US,D,20090413,000000,15.846,16.0965,15.846,16.0875,1852.0430279622,0
+FNX.US,D,20090414,000000,16.0597,16.0597,15.9006,15.9384,1339.9898496717,0
+FNX.US,D,20090415,000000,15.7823,15.9384,15.7645,15.7645,1895.3009585447,0
+FNX.US,D,20090416,000000,16.1511,16.502,16.0875,16.502,2428.4801029336,0
+FNX.US,D,20090417,000000,16.5835,16.845,16.5278,16.835,1889.2649682308,0
+FNX.US,D,20090420,000000,16.4126,16.4126,15.9573,15.9573,9404.0729089573,0
+FNX.US,D,20090421,000000,15.9096,16.341,15.8181,16.331,3859.0098073128,0
+FNX.US,D,20090422,000000,16.1611,16.8708,16.1611,16.8708,2722.2316315403,0
+FNX.US,D,20090423,000000,16.667,16.667,16.2505,16.2863,3874.0997830974,0
+FNX.US,D,20090424,000000,16.6918,16.8529,16.6382,16.7366,2181.0045000663,0
+FNX.US,D,20090427,000000,17.0875,17.0875,16.7813,16.7813,2669.919715487,0
+FNX.US,D,20090428,000000,16.6203,17.0498,16.6203,16.9165,3565.2582787061,0
+FNX.US,D,20090429,000000,16.9951,17.4831,16.9871,17.4653,7586.2338261069,0
+FNX.US,D,20090430,000000,17.7674,17.8331,17.4354,17.4354,3627.6301786157,0
+FNX.US,D,20090501,000000,17.3121,17.5736,17.3042,17.5736,6436.377671321,0
+FNX.US,D,20090504,000000,17.9235,17.9881,17.9235,17.9791,1001.9743920969,0
+FNX.US,D,20090505,000000,17.9791,18.1203,17.9791,18.1203,1604.5674250949,0
+FNX.US,D,20090506,000000,18.4254,18.4254,17.9791,18.1203,3628.6361770014,0
+FNX.US,D,20090507,000000,17.9523,17.9523,17.9523,17.9523,219.30764806939,0
+FNX.US,D,20090508,000000,18.2754,18.338,17.9235,18.3201,5070.2318636227,0
+FNX.US,D,20090511,000000,18.1014,18.1014,17.8589,17.9791,1272.5879578339,0
+FNX.US,D,20090512,000000,17.9881,17.9881,17.6581,17.6581,555.31110887296,0
+FNX.US,D,20090513,000000,17.4096,17.4096,16.9344,16.9344,3596.4442286609,0
+FNX.US,D,20090514,000000,16.9165,17.2783,16.845,17.1859,4108.4974069514,0
+FNX.US,D,20090515,000000,17.1601,17.177,17.0696,17.0696,4342.8950308054,0
+FNX.US,D,20090518,000000,17.3121,17.6491,17.3121,17.6491,1960.6908536112,0
+FNX.US,D,20090519,000000,17.7973,17.9961,17.7973,17.9434,3614.5521996024,0
+FNX.US,D,20090520,000000,18.3291,18.3291,17.8062,17.8062,4851.9302139389,0
+FNX.US,D,20090521,000000,17.6491,17.6491,17.2963,17.3479,3829.8358541293,0
+FNX.US,D,20090522,000000,17.4265,17.4265,17.3728,17.3916,1431.5357027649,0
+FNX.US,D,20090526,000000,17.1859,17.511,17.1859,17.511,686.09089900608,0
+FNX.US,D,20090527,000000,18.0586,18.0586,17.7227,17.7585,11435.183649564,0
+FNX.US,D,20090528,000000,17.5826,17.8331,17.5826,17.7585,3269.4947533281,0
+FNX.US,D,20090529,000000,17.8966,17.9961,17.8778,17.9881,2159.8785339678,0
+FNX.US,D,20090601,000000,18.4454,18.8429,18.4354,18.7972,2731.285617011,0
+FNX.US,D,20090602,000000,18.8778,18.8778,18.8688,18.8688,1108.6102209746,0
+FNX.US,D,20090603,000000,18.7674,18.7674,18.4712,18.4712,1292.7079255467,0
+FNX.US,D,20090604,000000,18.5279,18.8429,18.5279,18.8052,1452.6616688633,0
+FNX.US,D,20090608,000000,18.4901,18.5636,18.4901,18.4981,664.96493290766,0
+FNX.US,D,20090609,000000,18.7217,18.8956,18.7217,18.8589,2910.3533296548,0
+FNX.US,D,20090610,000000,18.5894,18.8052,18.5894,18.8052,10751.104747329,0
+FNX.US,D,20090611,000000,18.8519,18.9831,18.8519,18.8956,2691.0456815854,0
+FNX.US,D,20090612,000000,18.7406,18.7406,18.5894,18.5974,2017.026763207,0
+FNX.US,D,20090615,000000,18.1849,18.3022,18.1849,18.2933,3972.6876248901,0
+FNX.US,D,20090616,000000,18.4354,18.4712,17.9623,18.0586,7859.8653870008,0
+FNX.US,D,20090617,000000,17.9961,18.1451,17.8151,17.9523,3613.5462012168,0
+FNX.US,D,20090618,000000,17.9623,18.0924,17.8062,18.0924,2894.2573554846,0
+FNX.US,D,20090619,000000,18.1749,18.1849,18.1551,18.1551,2276.574346702,0
+FNX.US,D,20090622,000000,17.6581,17.6581,17.501,17.5656,17637.16369703,0
+FNX.US,D,20090623,000000,17.3818,17.4553,17.1859,17.2783,5215.0956311547,0
+FNX.US,D,20090624,000000,17.2963,17.6491,17.2963,17.6283,3399.2685450756,0
+FNX.US,D,20090625,000000,17.7496,17.9146,17.7316,17.9146,2502.9239834709,0
+FNX.US,D,20090626,000000,17.8778,18.006,17.8778,17.9623,1921.4569165713,0
+FNX.US,D,20090629,000000,18.1104,18.1372,18.1104,18.1372,385.2973816999,0
+FNX.US,D,20090630,000000,18.1749,18.2555,17.9623,18.0498,4544.0947079333,0
+FNX.US,D,20090701,000000,18.2933,18.4643,18.2933,18.3887,2557.2478962954,0
+FNX.US,D,20090702,000000,18.1104,18.1104,17.7873,17.7873,4631.6165674839,0
+FNX.US,D,20090706,000000,17.6193,17.6193,17.4265,17.511,1562.315492898,0
+FNX.US,D,20090707,000000,17.5488,17.5488,17.3728,17.4265,2312.790288585,0
+FNX.US,D,20090708,000000,17.2605,17.2883,17.1948,17.1948,3332.8726516234,0
+FNX.US,D,20090709,000000,17.1601,17.1948,17.1044,17.168,4272.4751438106,0
+FNX.US,D,20090710,000000,17.0786,17.1601,16.9433,17.1601,1482.8416204325,0
+FNX.US,D,20090713,000000,17.4553,17.4553,17.4553,17.4553,336.00346080357,0
+FNX.US,D,20090714,000000,17.4741,17.6661,17.4741,17.6661,1903.3489456298,0
+FNX.US,D,20090715,000000,17.9334,18.2476,17.9334,18.2476,7004.7667592073,0
+FNX.US,D,20090716,000000,18.2933,18.5636,18.2933,18.5636,1955.660861683,0
+FNX.US,D,20090717,000000,18.5279,18.5279,18.5179,18.5179,497.96920089151,0
+FNX.US,D,20090720,000000,18.6591,18.8519,18.6591,18.8519,2890.2333619421,0
+FNX.US,D,20090721,000000,19.0031,19.0031,18.7406,18.8052,2468.7200383591,0
+FNX.US,D,20090722,000000,18.8052,18.9284,18.8052,18.8589,5554.1170871152,0
+FNX.US,D,20090723,000000,19.0567,19.5269,19.0567,19.4792,5410.2593179688,0
+FNX.US,D,20090724,000000,19.3787,19.5716,19.2674,19.5716,4338.8710372628,0
+FNX.US,D,20090727,000000,19.4991,19.6223,19.4602,19.6223,2214.2024467924,0
+FNX.US,D,20090728,000000,19.6223,19.7237,19.4792,19.668,5275.4555342931,0
+FNX.US,D,20090729,000000,19.5269,19.5537,19.4136,19.4891,2349.006230468,0
+FNX.US,D,20090730,000000,19.7873,20.009,19.7237,19.8907,4728.1924125053,0
+FNX.US,D,20090731,000000,19.8042,19.8907,19.8042,19.8817,2467.7140399735,0
+FNX.US,D,20090803,000000,19.9106,20.2466,19.9106,20.2466,1914.4149278718,0
+FNX.US,D,20090804,000000,20.0994,20.4324,20.0994,20.3867,7995.6751690621,0
+FNX.US,D,20090805,000000,20.3867,20.3867,20.1809,20.3072,3901.2617395097,0
+FNX.US,D,20090806,000000,20.3787,20.3787,20.172,20.2366,6123.5121733871,0
+FNX.US,D,20090807,000000,20.5209,20.7475,20.4772,20.7475,5792.5387045118,0
+FNX.US,D,20090810,000000,20.5487,20.7396,20.503,20.6402,14052.791448997,0
+FNX.US,D,20090811,000000,20.4772,20.4772,20.2883,20.3599,6951.4488447684,0
+FNX.US,D,20090812,000000,20.2982,20.7297,20.2982,20.7297,6349.861810156,0
+FNX.US,D,20090813,000000,20.7575,20.7754,20.6104,20.7754,2938.5212844527,0
+FNX.US,D,20090814,000000,20.7942,20.7942,20.2982,20.4772,16688.507219372,0
+FNX.US,D,20090817,000000,20.2187,20.2187,19.8549,19.8907,5514.8831500753,0
+FNX.US,D,20090818,000000,19.9831,20.1551,19.9544,20.1551,36002.670225264,0
+FNX.US,D,20090819,000000,19.9642,20.3172,19.8817,20.3072,73495.224059659,0
+FNX.US,D,20090820,000000,20.4225,20.5209,20.4225,20.5129,6285.4779134751,0
+FNX.US,D,20090821,000000,20.6104,20.9444,20.6034,20.9444,6845.8190142762,0
+FNX.US,D,20090824,000000,21.0965,21.0965,20.839,20.8817,9846.7121986386,0
+FNX.US,D,20090825,000000,21.0527,21.159,20.9812,20.998,11575.017425168,0
+FNX.US,D,20090826,000000,20.998,20.998,20.8559,20.9642,10170.643678815,0
+FNX.US,D,20090827,000000,20.667,21.0527,20.667,21.0527,2781.585536293,0
+FNX.US,D,20090828,000000,21.159,21.2684,20.9642,21.0159,1410.4097366665,0
+FNX.US,D,20090831,000000,20.7575,20.7575,20.6402,20.7207,4930.3980880188,0
+FNX.US,D,20090901,000000,20.7207,21.0239,20.2734,20.3271,2431.4980980905,0
+FNX.US,D,20090902,000000,20.1999,20.2883,20.1462,20.2883,3383.1725709054,0
+FNX.US,D,20090903,000000,20.1084,20.4324,20.1084,20.4324,1132.75418223,0
+FNX.US,D,20090904,000000,20.4066,20.6859,20.3967,20.6859,9697.824437564,0
+FNX.US,D,20090908,000000,20.9543,20.9543,20.829,20.829,2166.9205226673,0
+FNX.US,D,20090909,000000,20.9275,21.34,20.9185,21.2784,6802.5610836938,0
+FNX.US,D,20090910,000000,21.349,21.5657,21.332,21.5657,8928.2356725498,0
+FNX.US,D,20090911,000000,21.6362,21.6362,21.503,21.5467,3748.3499848925,0
+FNX.US,D,20090914,000000,21.4215,21.9066,21.3947,21.9066,7691.863656599,0
+FNX.US,D,20090915,000000,21.9345,22.1054,21.9255,22.0885,11376.835743196,0
+FNX.US,D,20090916,000000,22.2038,22.508,22.2038,22.508,9581.1286248298,0
+FNX.US,D,20090917,000000,22.518,22.6173,22.3549,22.4086,9716.9384068912,0
+FNX.US,D,20090918,000000,22.508,22.508,22.2853,22.3987,15299.223448804,0
+FNX.US,D,20090921,000000,22.1968,22.33,22.0607,22.2853,19227.647144726,0
+FNX.US,D,20090922,000000,22.4732,22.4732,22.339,22.4732,9683.7404601651,0
+FNX.US,D,20090923,000000,22.3042,22.501,22.1243,22.1243,9418.1568863562,0
+FNX.US,D,20090924,000000,22.1422,22.1422,21.6849,21.7565,4875.0681768086,0
+FNX.US,D,20090925,000000,21.7117,21.7117,21.5745,21.5935,3245.3507920728,0
+FNX.US,D,20090928,000000,21.7117,22.1243,21.7117,22.0607,12495.505948027,0
+FNX.US,D,20090929,000000,22.0607,22.2396,22.0428,22.1332,26616.705287248,0
+FNX.US,D,20090930,000000,21.845,22.1512,21.7833,21.9881,7111.4025880851,0
+FNX.US,D,20091001,000000,21.7992,21.7992,21.34,21.34,6501.7675663876,0
+FNX.US,D,20091002,000000,21.1134,21.2684,21.1054,21.179,55088.471597615,0
+FNX.US,D,20091005,000000,21.4285,21.6183,21.2962,21.6084,13761.051917162,0
+FNX.US,D,20091006,000000,21.9155,22.0428,21.7645,21.9155,39670.540339304,0
+FNX.US,D,20091007,000000,21.8887,21.9613,21.851,21.9066,6870.9689739172,0
+FNX.US,D,20091008,000000,22.2943,22.3231,22.1968,22.2137,7014.8267430637,0
+FNX.US,D,20091009,000000,22.2038,22.3817,22.2038,22.3817,8038.9330996446,0
+FNX.US,D,20091012,000000,22.508,22.5358,22.3728,22.4086,10492.563162219,0
+FNX.US,D,20091013,000000,22.178,22.3628,22.178,22.33,1968.7388406963,0
+FNX.US,D,20091014,000000,22.6084,22.7436,22.4365,22.687,47815.103269442,0
+FNX.US,D,20091015,000000,22.68,22.8072,22.6084,22.7983,16350.491761797,0
+FNX.US,D,20091016,000000,22.6273,22.672,22.4285,22.6084,19218.593159255,0
+FNX.US,D,20091019,000000,22.663,22.9046,22.5815,22.842,8368.9005701343,0
+FNX.US,D,20091020,000000,22.8588,22.8588,22.5268,22.6531,17161.326460623,0
+FNX.US,D,20091021,000000,22.5647,22.9295,22.3897,22.3897,5910.2405156316,0
+FNX.US,D,20091022,000000,22.3728,22.687,22.33,22.663,7653.6357179447,0
+FNX.US,D,20091023,000000,22.6968,22.7247,22.2943,22.3042,13656.428085055,0
+FNX.US,D,20091026,000000,22.4832,22.6968,22.1153,22.1153,5651.6989305223,0
+FNX.US,D,20091027,000000,22.178,22.178,21.7645,21.8977,6301.5738876453,0
+FNX.US,D,20091028,000000,21.7377,21.7377,21.1322,21.159,14228.841166484,0
+FNX.US,D,20091029,000000,21.5657,21.675,21.5467,21.6004,158701.27532655,0
+FNX.US,D,20091030,000000,21.4285,21.4285,20.9354,21.006,24582.576551485,0
+FNX.US,D,20091102,000000,21.1512,21.1512,20.6859,21.0427,6629.5293613638,0
+FNX.US,D,20091103,000000,20.9185,21.1889,20.8559,21.1889,4026.005539329,0
+FNX.US,D,20091104,000000,21.4752,21.5209,21.2078,21.2595,21937.806795639,0
+FNX.US,D,20091105,000000,21.3847,21.7197,21.2595,21.7197,32534.993789964,0
+FNX.US,D,20091106,000000,21.7377,21.7377,21.5209,21.6849,4776.480335016,0
+FNX.US,D,20091109,000000,21.8797,22.1422,21.8797,22.1422,10560.971052443,0
+FNX.US,D,20091110,000000,22.2227,22.2495,22.0607,22.161,20770.848668297,0
+FNX.US,D,20091111,000000,22.3628,22.493,22.2137,22.3132,11935.164847226,0
+FNX.US,D,20091112,000000,22.2764,22.3897,21.9444,22.015,14637.276511054,0
+FNX.US,D,20091113,000000,22.1422,22.2853,21.9682,22.1422,26173.059999181,0
+FNX.US,D,20091116,000000,22.501,22.6968,22.501,22.5905,3947.5376652491,0
+FNX.US,D,20091117,000000,22.3987,22.6173,22.3987,22.5815,10322.549435046,0
+FNX.US,D,20091118,000000,22.5268,22.5815,22.4086,22.4732,9731.0223842901,0
+FNX.US,D,20091119,000000,21.9613,22.006,21.8708,22.006,20215.537559424,0
+FNX.US,D,20091120,000000,21.835,21.8887,21.7744,21.8887,9300.4550752364,0
+FNX.US,D,20091123,000000,22.339,22.3628,22.0697,22.0697,6545.0254969701,0
+FNX.US,D,20091124,000000,22.0338,22.1153,21.997,22.0697,11962.326803638,0
+FNX.US,D,20091125,000000,22.1422,22.2764,22.1054,22.2575,14083.977398952,0
+FNX.US,D,20091127,000000,21.7565,21.9782,21.7565,21.9345,9358.8029816035,0
+FNX.US,D,20091130,000000,21.8072,21.851,21.5745,21.851,38830.531687296,0
+FNX.US,D,20091201,000000,22.015,22.2038,22.015,22.161,25563.424977483,0
+FNX.US,D,20091202,000000,22.3987,22.3987,22.2396,22.2853,25590.586933896,0
+FNX.US,D,20091203,000000,22.3987,22.4086,22.1332,22.1332,14000.479532944,0
+FNX.US,D,20091204,000000,22.4285,22.5458,22.2227,22.339,8613.3581778447,0
+FNX.US,D,20091207,000000,22.4533,22.4732,22.3231,22.3897,9235.0651801699,0
+FNX.US,D,20091208,000000,22.0885,22.3132,22.006,22.2317,5570.2130612855,0
+FNX.US,D,20091209,000000,22.0885,22.2137,22.0428,22.2038,12178.616456551,0
+FNX.US,D,20091210,000000,22.3987,22.4086,22.33,22.339,3391.2205579905,0
+FNX.US,D,20091211,000000,22.4533,22.4832,22.3549,22.4832,1845.0010392627,0
+FNX.US,D,20091214,000000,22.7068,22.8857,22.6352,22.8857,8060.059065743,0
+FNX.US,D,20091215,000000,22.7793,22.9573,22.7793,22.9205,7101.3426042287,0
+FNX.US,D,20091216,000000,23.022,23.0965,22.9473,22.9473,7902.1173191976,0
+FNX.US,D,20091217,000000,22.9046,22.9046,22.672,22.7983,8355.822591121,0
+FNX.US,D,20091218,000000,22.9762,22.9762,22.68,22.85,4645.7005448828,0
+FNX.US,D,20091221,000000,23.2386,23.2645,23.2018,23.2465,10589.139007241,0
+FNX.US,D,20091222,000000,23.2197,23.3191,23.1918,23.2734,17048.654641432,0
+FNX.US,D,20091223,000000,23.4165,23.5547,23.337,23.5358,17787.05745649,0
+FNX.US,D,20091224,000000,23.6442,23.6442,23.5825,23.6263,7334.734229697,0
+FNX.US,D,20091228,000000,23.671,23.8141,23.5825,23.5825,75336.201105379,0
+FNX.US,D,20091229,000000,23.7148,23.7227,23.5547,23.5915,15185.545631227,0
+FNX.US,D,20091230,000000,23.5746,23.5746,23.3917,23.4712,8571.1062456479,0
+FNX.US,D,20091231,000000,23.4881,23.5258,23.2018,23.2018,8145.5689285224,0
+FNX.US,D,20100104,000000,23.5258,23.6353,23.5258,23.6083,12664.513676815,0
+FNX.US,D,20100105,000000,23.5825,23.7227,23.5448,23.6869,59164.777056225,0
+FNX.US,D,20100106,000000,23.7426,23.7853,23.68,23.7763,23790.855821987,0
+FNX.US,D,20100107,000000,23.7495,23.8956,23.6531,23.8956,82416.417743509,0
+FNX.US,D,20100108,000000,23.851,24.002,23.8141,23.9643,9683.7404601651,0
+FNX.US,D,20100111,000000,24.012,24.0209,23.9165,24.0209,25239.493497307,0
+FNX.US,D,20100112,000000,23.7953,23.8608,23.6442,23.6611,15028.609883067,0
+FNX.US,D,20100113,000000,23.8231,24.0388,23.7763,24.0388,13564.882231962,0
+FNX.US,D,20100114,000000,24.0298,24.0756,23.9354,24.0298,27566.367763291,0
+FNX.US,D,20100115,000000,23.9443,23.9443,23.6611,23.7426,13006.553127932,0
+FNX.US,D,20100119,000000,23.8778,24.0209,23.842,24.0209,23590.662143244,0
+FNX.US,D,20100120,000000,23.8956,23.8956,23.6263,23.833,73346.336298585,0
+FNX.US,D,20100121,000000,23.8141,23.8141,23.3828,23.507,35964.442286609,0
+FNX.US,D,20100122,000000,23.3828,23.4355,22.9473,22.9473,142651.57708206,0
+FNX.US,D,20100125,000000,23.1412,23.1412,22.9394,23.0408,27274.628231456,0
+FNX.US,D,20100126,000000,22.996,23.185,22.9046,23.1133,10088.151811192,0
+FNX.US,D,20100127,000000,22.9125,23.022,22.687,23.022,40620.202815349,0
+FNX.US,D,20100128,000000,23.0408,23.0408,22.6084,22.7247,4538.0587176194,0
+FNX.US,D,20100129,000000,22.8588,23.022,22.4832,22.5358,39409.986757425,0
+FNX.US,D,20100201,000000,22.493,22.7705,22.493,22.7525,7825.661441889,0
+FNX.US,D,20100202,000000,22.8768,23.1601,22.842,23.1601,18359.470537919,0
+FNX.US,D,20100203,000000,23.005,23.0776,22.9663,23.0318,11013.670325981,0
+FNX.US,D,20100204,000000,22.7983,22.833,22.2943,22.2943,32118.51045831,0
+FNX.US,D,20100205,000000,22.2038,22.339,21.8609,22.339,22588.687751147,0
+FNX.US,D,20100208,000000,22.346,22.4285,22.2396,22.2396,6264.3519473767,0
+FNX.US,D,20100209,000000,22.346,22.6173,22.2675,22.4832,36147.533992795,0
+FNX.US,D,20100210,000000,22.4185,22.5736,22.2396,22.4832,8024.8491222456,0
+FNX.US,D,20100211,000000,22.3897,22.7983,22.3817,22.7705,5959.5344365279,0
+FNX.US,D,20100212,000000,22.6173,22.9762,22.6173,22.9762,12548.823862466,0
+FNX.US,D,20100216,000000,23.0498,23.346,23.0498,23.337,38631.344006939,0
+FNX.US,D,20100217,000000,23.4265,23.517,23.4076,23.517,58620.531929595,0
+FNX.US,D,20100218,000000,23.5448,23.6869,23.517,23.6869,20444.90519135,0
+FNX.US,D,20100219,000000,23.6869,23.833,23.6442,23.7953,21003.23429538,0
+FNX.US,D,20100222,000000,23.8778,23.8778,23.7575,23.8042,43385.692377472,0
+FNX.US,D,20100223,000000,23.7575,23.7575,23.5258,23.5258,9419.1628847419,0
+FNX.US,D,20100224,000000,23.5825,23.7227,23.5358,23.7058,27952.671143377,0
+FNX.US,D,20100225,000000,23.3828,23.7495,23.3102,23.7495,120855.61605879,0
+FNX.US,D,20100226,000000,23.7675,23.7763,23.6611,23.7426,34869.916043033,0
+FNX.US,D,20100301,000000,23.8141,24.1621,23.8141,24.1621,17708.58958241,0
+FNX.US,D,20100302,000000,24.2266,24.4175,24.2266,24.3609,50337.14122224,0
+FNX.US,D,20100303,000000,24.4076,24.5408,24.334,24.4076,64073.04317976,0
+FNX.US,D,20100304,000000,24.515,24.515,24.3698,24.4623,19147.167273875,0
+FNX.US,D,20100305,000000,24.6411,24.8549,24.5676,24.8549,40883.774392386,0
+FNX.US,D,20100308,000000,24.8033,24.9384,24.8033,24.9016,81985.850434456,0
+FNX.US,D,20100309,000000,24.7654,25.0736,24.7654,24.9473,23762.687867189,0
+FNX.US,D,20100310,000000,24.9295,25.2138,24.9295,25.1431,87539.967521571,0
+FNX.US,D,20100311,000000,24.9901,25.2506,24.9901,25.2227,11763.139123281,0
+FNX.US,D,20100312,000000,25.3082,25.3082,25.0915,25.2794,24135.913268261,0
+FNX.US,D,20100315,000000,25.2138,25.2794,25.0646,25.2794,7859.8653870008,0
+FNX.US,D,20100316,000000,25.3986,25.5517,25.2306,25.5517,56018.014105945,0
+FNX.US,D,20100317,000000,25.6471,25.8449,25.6471,25.7296,60903.14226661,0
+FNX.US,D,20100318,000000,25.8092,25.8092,25.6024,25.6571,26741.449087067,0
+FNX.US,D,20100319,000000,25.675,25.675,25.3539,25.4066,11140.426122571,0
+FNX.US,D,20100322,000000,25.171,25.7556,25.171,25.7466,82146.810176158,0
+FNX.US,D,20100323,000000,25.8191,25.9553,25.6571,25.9553,27095.560518812,0
+FNX.US,D,20100324,000000,25.8907,25.8907,25.7008,25.7296,123838.40127221,0
+FNX.US,D,20100325,000000,26.1044,26.1044,25.5418,25.5418,97329.337812228,0
+FNX.US,D,20100326,000000,25.6024,25.7376,25.4215,25.5319,27576.427747148,0
+FNX.US,D,20100329,000000,25.6382,25.7296,25.6124,25.7108,19675.316426336,0
+FNX.US,D,20100330,000000,25.7834,25.8907,25.6382,25.7654,25615.736893536,0
+FNX.US,D,20100331,000000,25.6849,25.8381,25.5866,25.5866,28683.025971351,0
+FNX.US,D,20100401,000000,25.7933,25.9196,25.7008,25.8191,31727.177086296,0
+FNX.US,D,20100405,000000,26.0726,26.2237,26.0726,26.2058,19208.533175399,0
+FNX.US,D,20100406,000000,26.2058,26.4404,26.2058,26.4235,19061.657411096,0
+FNX.US,D,20100407,000000,26.3489,26.3489,26.0954,26.1969,23517.224261093,0
+FNX.US,D,20100408,000000,26.1432,26.2416,25.9196,26.1342,54762.528120668,0
+FNX.US,D,20100409,000000,26.1531,26.3489,26.0458,26.3489,40003.525804952,0
+FNX.US,D,20100412,000000,26.34,26.4235,26.2844,26.3947,18418.824442672,0
+FNX.US,D,20100413,000000,26.3768,26.5139,26.3032,26.4961,12547.81786408,0
+FNX.US,D,20100414,000000,26.6481,26.9354,26.6014,26.9354,23569.536177146,0
+FNX.US,D,20100415,000000,26.9354,27.0428,26.8996,26.9722,59096.369166002,0
+FNX.US,D,20100416,000000,26.9186,26.9354,26.4593,26.6571,24509.138669333,0
+FNX.US,D,20100419,000000,26.6203,26.7088,26.3032,26.5567,16698.567203229,0
+FNX.US,D,20100420,000000,26.7167,26.9274,26.6641,26.9274,28153.870820505,0
+FNX.US,D,20100421,000000,26.9354,27.006,26.8797,26.9971,15728.784759472,0
+FNX.US,D,20100422,000000,26.7167,27.3152,26.7167,27.3152,18405.746463659,0
+FNX.US,D,20100423,000000,27.2575,27.5905,27.2575,27.5905,31900.208808626,0
+FNX.US,D,20100426,000000,27.5627,27.6432,27.4195,27.4285,33489.686257936,0
+FNX.US,D,20100427,000000,27.3649,27.4662,26.7555,26.7555,30932.438361641,0
+FNX.US,D,20100428,000000,26.8897,26.9096,26.7366,26.7555,16960.126783495,0
+FNX.US,D,20100429,000000,26.9186,27.1233,26.7992,27.0865,16350.491761797,0
+FNX.US,D,20100430,000000,27.0686,27.0865,26.4871,26.505,16848.460962689,0
+FNX.US,D,20100503,000000,26.5726,26.9722,26.5726,26.9454,7706.9536323836,0
+FNX.US,D,20100504,000000,26.34,26.4404,26.0954,26.2138,19470.092755665,0
+FNX.US,D,20100505,000000,25.9643,26.2316,25.7466,25.9384,85305.645107066,0
+FNX.US,D,20100506,000000,25.7744,25.9821,20.6859,24.9384,224472.44378126,0
+FNX.US,D,20100507,000000,24.7138,25.0547,24.2525,24.4245,77007.164423926,0
+FNX.US,D,20100510,000000,25.5119,25.5866,25.2983,25.5418,7837.7334225167,0
+FNX.US,D,20100511,000000,25.3082,26.0806,25.3082,25.8191,58268.432494621,0
+FNX.US,D,20100512,000000,25.9553,26.3857,25.9553,26.3579,52135.866335762,0
+FNX.US,D,20100513,000000,26.3231,26.4961,26.0388,26.1144,58156.766673815,0
+FNX.US,D,20100514,000000,25.9384,25.9384,25.3619,25.5418,47044.508506041,0
+FNX.US,D,20100517,000000,25.7466,25.7654,25.1104,25.6471,17071.792604301,0
+FNX.US,D,20100518,000000,25.9732,25.9732,25.2227,25.2694,14374.710932402,0
+FNX.US,D,20100519,000000,25.1273,25.3181,24.7228,25.0915,23777.777842974,0
+FNX.US,D,20100520,000000,24.5239,24.5766,24.0209,24.0656,85008.875583302,0
+FNX.US,D,20100521,000000,23.6173,24.3698,23.507,24.2903,158265.67802556,0
+FNX.US,D,20100524,000000,24.3529,24.4713,24.0855,24.0855,35586.186893608,0
+FNX.US,D,20100525,000000,23.6442,24.0945,23.2108,24.0656,35444.341121233,0
+FNX.US,D,20100526,000000,24.1621,24.5408,24.0488,24.0945,21353.321733583,0
+FNX.US,D,20100527,000000,24.5498,25.0458,24.5498,25.0458,13691.638028552,0
+FNX.US,D,20100528,000000,25.009,25.0269,24.6671,24.7853,27294.748199169,0
+FNX.US,D,20100601,000000,24.6581,24.6869,24.0577,24.0577,15130.215720017,0
+FNX.US,D,20100602,000000,24.2346,24.6671,24.1263,24.6671,24236.513106825,0
+FNX.US,D,20100603,000000,24.7486,24.9106,24.677,24.9106,12637.351720402,0
+FNX.US,D,20100604,000000,24.4175,24.5408,23.8042,23.8698,16684.483225829,0
+FNX.US,D,20100607,000000,23.9742,24.012,23.3828,23.4265,15898.798486645,0
+FNX.US,D,20100608,000000,23.4443,23.4443,23.022,23.2197,16427.953637492,0
+FNX.US,D,20100609,000000,23.6263,24.0855,23.4712,23.5448,8620.4001665442,0
+FNX.US,D,20100610,000000,23.9921,24.2813,23.9921,24.2813,9966.4260065297,0
+FNX.US,D,20100611,000000,24.4533,24.5318,24.2446,24.5318,14458.20879841,0
+FNX.US,D,20100614,000000,24.8231,25.0358,24.6671,24.6671,20574.678983097,0
+FNX.US,D,20100615,000000,24.8549,25.2406,24.8479,25.2306,27653.889622842,0
+FNX.US,D,20100616,000000,25.0358,25.2694,24.9384,25.1273,168768.30117164,0
+FNX.US,D,20100617,000000,25.1193,25.1431,24.8936,25.0915,26217.323928149,0
+FNX.US,D,20100618,000000,25.1969,25.2138,24.9991,25.0736,25371.279285826,0
+FNX.US,D,20100621,000000,25.3708,25.3986,24.7306,24.841,35243.141444105,0
+FNX.US,D,20100622,000000,24.8131,24.9384,24.2625,24.2625,37740.029437262,0
+FNX.US,D,20100623,000000,24.1899,24.2346,23.9643,24.1998,14221.799177785,0
+FNX.US,D,20100624,000000,23.9921,24.0756,23.7148,23.7763,154874.45746757,0
+FNX.US,D,20100625,000000,23.7426,24.0577,23.7227,24.002,38862.723635636,0
+FNX.US,D,20100628,000000,24.0756,24.1899,23.8231,23.9443,61543.963238263,0
+FNX.US,D,20100629,000000,23.5985,23.5985,23.014,23.1133,62837.677162195,0
+FNX.US,D,20100630,000000,23.1432,23.3867,22.844,22.8698,55566.320830793,0
+FNX.US,D,20100701,000000,22.9046,22.9663,22.3231,22.7883,37927.145136992,0
+FNX.US,D,20100702,000000,22.9125,22.9125,22.4832,22.5815,41422.989527089,0
+FNX.US,D,20100706,000000,23.014,23.014,22.346,22.4732,14146.349298861,0
+FNX.US,D,20100707,000000,22.501,23.2386,22.501,23.2386,9357.7969832179,0
+FNX.US,D,20100708,000000,23.2734,23.5985,23.2645,23.517,49555.480476598,0
+FNX.US,D,20100709,000000,23.507,23.7675,23.507,23.7675,8130.4789527378,0
+FNX.US,D,20100712,000000,23.68,23.68,23.4443,23.5985,7094.3006155292,0
+FNX.US,D,20100713,000000,23.8698,24.1899,23.851,24.1531,19688.394405349,0
+FNX.US,D,20100714,000000,24.1263,24.2525,23.9921,24.1263,78325.022309114,0
+FNX.US,D,20100715,000000,24.1024,24.1363,23.7763,24.0855,6635.5653516776,0
+FNX.US,D,20100716,000000,23.9165,23.9165,23.3003,23.3003,19299.073030106,0
+FNX.US,D,20100719,000000,23.4265,23.498,23.1918,23.4355,69117.119085357,0
+FNX.US,D,20100720,000000,23.1233,23.7853,23.1233,23.7853,4571.2566643455,0
+FNX.US,D,20100721,000000,23.7953,23.851,23.3828,23.4265,23020.261058587,0
+FNX.US,D,20100722,000000,23.9543,24.1451,23.9443,24.1451,38092.128872236,0
+FNX.US,D,20100723,000000,24.0209,24.4781,23.9742,24.4434,11285.289890103,0
+FNX.US,D,20100726,000000,24.5498,24.9205,24.4971,24.9205,43163.366734245,0
+FNX.US,D,20100727,000000,25.0358,25.1193,24.7585,24.8231,76221.479684742,0
+FNX.US,D,20100728,000000,24.8738,24.8738,24.3609,24.4344,51874.306755496,0
+FNX.US,D,20100729,000000,24.6233,24.6233,24.1263,24.3529,7749.2055645804,0
+FNX.US,D,20100730,000000,24.0945,24.4781,23.9354,24.4076,15814.294622252,0
+FNX.US,D,20100802,000000,24.7853,24.8131,24.6671,24.8033,38876.807613035,0
+FNX.US,D,20100803,000000,24.8033,24.8033,24.506,24.5766,101298.00144358,0
+FNX.US,D,20100804,000000,24.7138,24.8479,24.6869,24.841,28464.724321667,0
+FNX.US,D,20100805,000000,24.7654,24.7754,24.6581,24.7138,42489.347815867,0
+FNX.US,D,20100806,000000,24.4434,24.7138,24.2813,24.6411,24749.572283501,0
+FNX.US,D,20100809,000000,24.7228,24.9106,24.7138,24.8838,26294.785803843,0
+FNX.US,D,20100810,000000,24.6501,24.677,24.4175,24.5318,21676.247215373,0
+FNX.US,D,20100811,000000,24.0756,24.0756,23.7058,23.7227,14202.685208458,0
+FNX.US,D,20100812,000000,23.355,23.7058,23.346,23.7058,32599.377686645,0
+FNX.US,D,20100813,000000,23.6083,23.6531,23.4633,23.4633,10510.671133161,0
+FNX.US,D,20100816,000000,23.3102,23.6353,23.2813,23.4633,19112.963328763,0
+FNX.US,D,20100817,000000,23.7495,24.0488,23.7148,23.9066,11882.852931173,0
+FNX.US,D,20100818,000000,23.842,24.1263,23.6968,24.0209,21932.77680371,0
+FNX.US,D,20100819,000000,23.851,23.9841,23.498,23.6263,13933.077641106,0
+FNX.US,D,20100820,000000,23.4633,23.5825,23.3102,23.5825,7444.3880537317,0
+FNX.US,D,20100823,000000,23.7058,23.8042,23.3102,23.3102,17167.362450936,0
+FNX.US,D,20100824,000000,23.0408,23.1601,22.8072,22.9663,58810.66562448,0
+FNX.US,D,20100825,000000,22.7615,23.2465,22.7068,23.1918,19173.323231902,0
+FNX.US,D,20100826,000000,23.3648,23.3828,23.014,23.0965,8440.3264555147,0
+FNX.US,D,20100827,000000,23.2465,23.5358,23.0498,23.507,5157.7537231733,0
+FNX.US,D,20100830,000000,23.3986,23.3986,23.1133,23.1133,6559.109474369,0
+FNX.US,D,20100831,000000,23.0965,23.2555,23.014,23.0965,7593.2758148063,0
+FNX.US,D,20100901,000000,23.4881,23.842,23.4355,23.842,16433.989627806,0
+FNX.US,D,20100902,000000,23.9354,24.2346,23.8778,24.2266,190696.04798342,0
+FNX.US,D,20100903,000000,24.506,24.6034,24.3888,24.5676,7056.0726768749,0
+FNX.US,D,20100907,000000,24.515,24.515,24.1531,24.18,25849.128519004,0
+FNX.US,D,20100908,000000,24.171,24.4076,24.171,24.3072,3573.3062657912,0
+FNX.US,D,20100909,000000,24.6411,24.6411,24.334,24.4076,20926.778418071,0
+FNX.US,D,20100910,000000,24.4533,24.5596,24.3888,24.4344,8477.5483957834,0
+FNX.US,D,20100913,000000,24.7754,24.8936,24.7038,24.8936,7329.7042377688,0
+FNX.US,D,20100914,000000,24.8838,25.0736,24.8838,24.9106,14777.110286658,0
+FNX.US,D,20100915,000000,24.841,25.0458,24.8033,25.009,21570.61738488,0
+FNX.US,D,20100916,000000,24.9901,24.9991,24.8131,24.9106,13381.790525775,0
+FNX.US,D,20100917,000000,25.0816,25.0816,24.8479,24.9801,14417.968862984,0
+FNX.US,D,20100920,000000,25.1104,25.4215,24.9384,25.4215,10265.207527064,0
+FNX.US,D,20100921,000000,25.3459,25.4663,25.2595,25.3181,96171.433670357,0
+FNX.US,D,20100922,000000,25.3459,25.3459,25.0169,25.0458,20873.460503632,0
+FNX.US,D,20100923,000000,24.8479,25.2406,24.7943,24.8648,39045.815341822,0
+FNX.US,D,20100924,000000,25.2983,25.5031,25.2306,25.4663,252626.31460177,0
+FNX.US,D,20100927,000000,25.5219,25.6671,25.4404,25.5219,21218.517949906,0
+FNX.US,D,20100928,000000,25.6671,25.8022,25.3082,25.7933,18098.916956039,0
+FNX.US,D,20100929,000000,25.7556,25.8828,25.7108,25.7654,32811.643346016,0
+FNX.US,D,20100930,000000,26.0388,26.0806,25.7008,25.8549,17437.976016673,0
+FNX.US,D,20101001,000000,25.9921,25.9921,25.7466,25.8639,18960.051574146,0
+FNX.US,D,20101004,000000,25.9732,25.9732,25.5031,25.6124,98953.01920665,0
+FNX.US,D,20101005,000000,25.8549,26.1869,25.8549,26.1432,30959.600318053,0
+FNX.US,D,20101006,000000,26.1869,26.1869,25.9006,26.0089,13305.334648467,0
+FNX.US,D,20101007,000000,26.2316,26.2316,25.8549,26.0089,11273.217909476,0
+FNX.US,D,20101008,000000,26.0189,26.2416,25.8828,26.2058,16487.307542245,0
+FNX.US,D,20101011,000000,26.2844,26.4235,26.2764,26.2844,16822.305004662,0
+FNX.US,D,20101012,000000,26.2604,26.4404,26.0806,26.3768,45199.507466779,0
+FNX.US,D,20101013,000000,26.5299,26.7366,26.4692,26.6014,61409.159454587,0
+FNX.US,D,20101014,000000,26.5139,26.6481,26.3947,26.4692,15300.22944719,0
+FNX.US,D,20101015,000000,26.3311,26.6014,26.3311,26.4961,50155.055514439,0
+FNX.US,D,20101018,000000,26.4871,26.6203,26.4871,26.6203,59129.567112728,0
+FNX.US,D,20101019,000000,26.3579,26.5139,26.0189,26.1621,41120.184013011,0
+FNX.US,D,20101020,000000,26.2237,26.5826,26.2237,26.4961,29483.80068632,0
+FNX.US,D,20101021,000000,26.6203,26.7644,26.2316,26.4494,27093.548522041,0
+FNX.US,D,20101022,000000,26.4782,26.6571,26.4782,26.6392,48693.339860105,0
+FNX.US,D,20101025,000000,26.8797,26.9891,26.7466,26.7992,55235.347361918,0
+FNX.US,D,20101026,000000,26.6293,26.9553,26.5915,26.7824,37611.261643901,0
+FNX.US,D,20101027,000000,26.6203,26.7644,26.4782,26.7555,36721.959070995,0
+FNX.US,D,20101028,000000,26.842,26.842,26.6481,26.7644,27309.838174954,0
+FNX.US,D,20101029,000000,26.7634,26.8797,26.7456,26.8331,113333.76612937,0
+FNX.US,D,20101101,000000,27.006,27.1492,26.6203,26.7734,24949.765962243,0
+FNX.US,D,20101102,000000,26.9891,27.1661,26.9454,27.1412,239090.60632299,0
+FNX.US,D,20101103,000000,27.176,27.2496,26.9354,27.2406,144622.32791953,0
+FNX.US,D,20101104,000000,27.6601,27.7714,27.511,27.7615,86856.894617722,0
+FNX.US,D,20101105,000000,27.9334,27.9951,27.7515,27.9514,67160.452225288,0
+FNX.US,D,20101108,000000,27.8797,27.9662,27.7804,27.9334,60967.526163291,0
+FNX.US,D,20101109,000000,28.0398,28.0398,27.5984,27.6799,56167.907865405,0
+FNX.US,D,20101110,000000,27.7426,27.8877,27.4842,27.8877,64341.644748726,0
+FNX.US,D,20101111,000000,27.6502,27.8967,27.5189,27.8172,33429.326354798,0
+FNX.US,D,20101112,000000,27.7227,27.7515,27.3062,27.3649,17713.619574339,0
+FNX.US,D,20101115,000000,27.5806,27.6889,27.4285,27.4564,44465.128645262,0
+FNX.US,D,20101116,000000,27.2307,27.2307,26.842,26.9812,85387.130976303,0
+FNX.US,D,20101117,000000,27.1412,27.2117,27.0159,27.1661,38745.021824516,0
+FNX.US,D,20101118,000000,27.5627,27.6979,27.4931,27.5437,44667.334320776,0
+FNX.US,D,20101119,000000,27.4752,27.67,27.4007,27.67,14888.776107463,0
+FNX.US,D,20101122,000000,27.67,27.9066,27.5627,27.8797,42144.290369592,0
+FNX.US,D,20101123,000000,27.5806,27.6174,27.4195,27.5349,63200.84257941,0
+FNX.US,D,20101124,000000,27.8172,28.1392,27.7972,28.1392,215649.83793921,0
+FNX.US,D,20101126,000000,28.0766,28.0766,27.9862,28.013,18129.096907608,0
+FNX.US,D,20101129,000000,27.9951,27.9951,27.5437,27.9145,126017.39377551,0
+FNX.US,D,20101130,000000,27.6889,27.8699,27.6174,27.7059,283257.9594461,0
+FNX.US,D,20101201,000000,28.2277,28.3002,28.1214,28.2903,232145.19346854,0
+FNX.US,D,20101202,000000,28.329,28.6243,28.3102,28.6243,140457.49460297,0
+FNX.US,D,20101203,000000,28.6432,28.8669,28.5259,28.834,147821.40278585,0
+FNX.US,D,20101206,000000,28.834,28.8669,28.7426,28.834,110806.69818463,0
+FNX.US,D,20101207,000000,29.2445,29.2445,28.849,28.8758,94404.900505174,0
+FNX.US,D,20101208,000000,29.0199,29.0487,28.834,28.8847,27623.709671273,0
+FNX.US,D,20101209,000000,29.165,29.165,28.849,28.9752,37581.081692332,0
+FNX.US,D,20101210,000000,29.1293,29.3082,29.001,29.2913,137028.04610633,0
+FNX.US,D,20101213,000000,29.6332,29.6332,29.1293,29.1382,58740.245737486,0
+FNX.US,D,20101214,000000,29.2167,29.2635,29.0657,29.1382,37333.606089464,0
+FNX.US,D,20101215,000000,29.0915,29.336,28.993,28.993,42944.059086176,0
+FNX.US,D,20101216,000000,29.165,29.2814,28.9563,29.2814,122713.69507707,0
+FNX.US,D,20101217,000000,29.3738,29.3927,29.1482,29.3082,38145.446786676,0
+FNX.US,D,20101220,000000,29.4434,29.9862,29.2108,29.3172,63436.246201651,0
+FNX.US,D,20101221,000000,29.4275,29.4812,29.3172,29.4434,76028.327994699,0
+FNX.US,D,20101222,000000,29.6233,29.6233,29.4095,29.4722,51820.988841058,0
+FNX.US,D,20101223,000000,29.4533,29.5239,29.3639,29.4095,37171.640349377,0
+FNX.US,D,20101227,000000,29.3172,29.4891,29.165,29.4434,47458.979840926,0
+FNX.US,D,20101228,000000,29.6233,29.6233,29.2913,29.3837,101084.72978582,0
+FNX.US,D,20101229,000000,29.4672,29.503,29.4047,29.4672,45054.643699247,0
+FNX.US,D,20101230,000000,29.6462,29.6462,29.4483,29.494,50410.579104391,0
+FNX.US,D,20101231,000000,29.4305,29.494,29.2387,29.2387,24932.663989687,0
+FNX.US,D,20110103,000000,29.6601,29.8241,29.516,29.6601,88069.122672417,0
+FNX.US,D,20110104,000000,29.7048,29.7048,29.1293,29.3927,68499.436076574,0
+FNX.US,D,20110105,000000,29.326,29.5945,29.326,29.5775,72440.937751509,0
+FNX.US,D,20110106,000000,29.5507,29.6959,29.4722,29.508,58482.710150762,0
+FNX.US,D,20110107,000000,29.5587,29.668,29.0755,29.4633,71479.203294837,0
+FNX.US,D,20110110,000000,29.2267,29.7217,29.1293,29.6512,50554.436873537,0
+FNX.US,D,20110111,000000,29.7575,29.84,29.6134,29.7475,43377.644390386,0
+FNX.US,D,20110112,000000,29.9404,30.022,29.8668,29.9682,55825.868414288,0
+FNX.US,D,20110113,000000,29.8837,30.0398,29.8668,29.9404,156597.73270218,0
+FNX.US,D,20110114,000000,29.8927,30.1352,29.8927,30.1352,46911.716719137,0
+FNX.US,D,20110118,000000,30.1283,30.3708,29.9762,30.3708,33417.25437417,0
+FNX.US,D,20110119,000000,30.4533,30.4533,29.8241,29.8748,73356.396282441,0
+FNX.US,D,20110120,000000,29.8668,29.8668,29.498,29.6035,44307.186898717,0
+FNX.US,D,20110121,000000,29.7963,29.834,29.4722,29.508,34484.618661334,0
+FNX.US,D,20110124,000000,29.5428,29.834,29.508,29.7307,230728.74774156,0
+FNX.US,D,20110125,000000,29.6233,29.7764,29.498,29.7764,92533.743507885,0
+FNX.US,D,20110126,000000,29.8668,30.1442,29.7863,30.1283,84793.591928776,0
+FNX.US,D,20110127,000000,30.1621,30.334,30.0925,30.2973,55717.220588639,0
+FNX.US,D,20110128,000000,30.2773,30.343,29.6233,29.6233,54695.12622883,0
+FNX.US,D,20110131,000000,29.7267,30.0667,29.674,29.8818,59623.512320077,0
+FNX.US,D,20110201,000000,30.0845,30.513,30.0845,30.4443,56451.599410156,0
+FNX.US,D,20110202,000000,30.334,30.5308,30.3072,30.334,39044.809343437,0
+FNX.US,D,20110203,000000,30.3072,30.523,30.0845,30.4623,61533.903254407,0
+FNX.US,D,20110204,000000,30.4961,30.666,30.4623,30.666,40999.464206734,0
+FNX.US,D,20110207,000000,30.7585,31.0249,30.7585,30.9195,68434.046181508,0
+FNX.US,D,20110208,000000,31.008,31.1333,30.8818,31.1333,76795.904762942,0
+FNX.US,D,20110209,000000,31.0726,31.2257,30.9712,31.0528,125369.53081515,0
+FNX.US,D,20110210,000000,30.9195,31.2336,30.845,31.2158,55191.08343295,0
+FNX.US,D,20110211,000000,31.1591,31.5538,31.0975,31.5538,52502.049748136,0
+FNX.US,D,20110214,000000,31.6094,31.6919,31.5448,31.6651,87917.216916185,0
+FNX.US,D,20110215,000000,31.6183,31.6561,31.4653,31.508,49721.470210228,0
+FNX.US,D,20110216,000000,31.7565,31.84,31.6471,31.7913,50424.66308179,0
+FNX.US,D,20110218,000000,32.1153,32.1153,31.9046,32.017,72887.601034733,0
+FNX.US,D,20110222,000000,31.5806,31.7993,31.1153,31.2158,100484.14874959,0
+FNX.US,D,20110223,000000,31.1412,31.169,30.343,30.7028,103456.87397915,0
+FNX.US,D,20110224,000000,30.7763,30.9633,30.4066,30.7128,25735.450701427,0
+FNX.US,D,20110225,000000,31.008,31.35,30.9195,31.35,87406.16973628,0
+FNX.US,D,20110228,000000,31.5518,31.5518,31.1661,31.3678,45802.100499777,0
+FNX.US,D,20110301,000000,31.5368,31.5368,30.686,30.8291,41684.549107355,0
+FNX.US,D,20110302,000000,30.7585,31.179,30.7585,31.0528,26963.774730293,0
+FNX.US,D,20110303,000000,31.5538,31.7913,31.4723,31.7476,64521.718459756,0
+FNX.US,D,20110304,000000,31.7476,31.84,31.3062,31.5269,76397.529402229,0
+FNX.US,D,20110307,000000,31.6919,31.8966,30.8191,31.0627,57552.161644046,0
+FNX.US,D,20110308,000000,31.1064,31.6273,30.9096,31.4891,24315.98697929,0
+FNX.US,D,20110309,000000,31.4723,31.5448,31.2973,31.4046,34555.038548329,0
+FNX.US,D,20110310,000000,31.008,31.0348,30.6472,30.7675,63569.037988555,0
+FNX.US,D,20110311,000000,30.5746,31.0438,30.523,30.9712,29708.138326318,0
+FNX.US,D,20110314,000000,30.6093,30.9453,30.523,30.836,104443.75839547,0
+FNX.US,D,20110315,000000,29.85,30.7675,29.7665,30.5746,99579.756200904,0
+FNX.US,D,20110316,000000,30.513,30.8638,30.2058,30.334,46232.667808831,0
+FNX.US,D,20110317,000000,30.7098,30.8986,30.4116,30.4663,51291.833690212,0
+FNX.US,D,20110318,000000,30.8042,30.8042,30.504,30.6183,24120.823292477,0
+FNX.US,D,20110321,000000,31.0249,31.3599,30.9633,31.335,95592.984598614,0
+FNX.US,D,20110322,000000,31.4046,31.4046,31.0348,31.0975,141880.98231866,0
+FNX.US,D,20110323,000000,31.0627,31.1968,30.7227,31.1064,53841.033599422,0
+FNX.US,D,20110324,000000,31.3251,31.4891,31.0438,31.4215,54541.208475827,0
+FNX.US,D,20110325,000000,31.4821,31.9513,31.4723,31.682,88654.61373286,0
+FNX.US,D,20110328,000000,31.7098,31.85,31.4991,31.517,55616.620750075,0
+FNX.US,D,20110329,000000,31.4723,31.85,31.335,31.8331,63813.495596265,0
+FNX.US,D,20110330,000000,32.0528,32.2306,31.9613,32.2048,87999.708783808,0
+FNX.US,D,20110331,000000,32.2306,32.3549,32.1491,32.3311,45416.803118078,0
+FNX.US,D,20110401,000000,32.5736,32.6531,32.4196,32.5548,57382.147916872,0
+FNX.US,D,20110404,000000,32.7098,32.7366,32.5021,32.5925,233115.98191068,0
+FNX.US,D,20110405,000000,32.6024,32.9513,32.6024,32.7615,117897.98080501,0
+FNX.US,D,20110406,000000,32.9791,32.9871,32.6024,32.7466,96027.57590121,0
+FNX.US,D,20110407,000000,32.842,32.8868,32.4196,32.5646,112996.75667018,0
+FNX.US,D,20110408,000000,32.6024,32.6999,32.0796,32.2843,74000.23524925,0
+FNX.US,D,20110411,000000,32.3828,32.3828,31.9046,32.007,167977.58644053,0
+FNX.US,D,20110412,000000,31.8171,31.9703,31.6183,31.6471,61040.964045443,0
+FNX.US,D,20110413,000000,31.8331,31.8966,31.5616,31.7993,37664.57955834,0
+FNX.US,D,20110414,000000,31.5716,31.7843,31.4723,31.7476,224633.40352297,0
+FNX.US,D,20110415,000000,31.7565,32.007,31.682,32.007,394500.25493172,0
+FNX.US,D,20110418,000000,31.4723,31.4723,31.1333,31.4295,66588.039143859,0
+FNX.US,D,20110419,000000,31.4723,31.6183,31.3698,31.5995,45730.674614397,0
+FNX.US,D,20110420,000000,32.007,32.2306,32.007,32.1959,44408.792735666,0
+FNX.US,D,20110421,000000,32.4563,32.4563,32.2396,32.4196,69302.222788314,0
+FNX.US,D,20110425,000000,32.4951,32.512,32.1959,32.3728,57697.025411577,0
+FNX.US,D,20110426,000000,32.5209,32.8052,32.5209,32.7277,95856.556175652,0
+FNX.US,D,20110427,000000,32.8052,32.9126,32.6104,32.9036,74860.363868971,0
+FNX.US,D,20110428,000000,32.9036,32.9693,32.8052,32.9226,48892.527540461,0
+FNX.US,D,20110429,000000,32.8728,33.0021,32.7565,32.9732,38544.828145774,0
+FNX.US,D,20110502,000000,33.1024,33.1651,32.6999,32.7546,44241.797003651,0
+FNX.US,D,20110503,000000,32.6531,32.7277,32.2585,32.4196,75959.920104476,0
+FNX.US,D,20110504,000000,32.4851,32.5646,32.017,32.1959,56654.811084055,0
+FNX.US,D,20110505,000000,31.9325,32.4196,31.9235,32.0875,60755.260503921,0
+FNX.US,D,20110506,000000,32.5468,32.6363,32.1153,32.2486,74547.498371038,0
+FNX.US,D,20110509,000000,32.2208,32.5646,32.2048,32.5209,34107.369266718,0
+FNX.US,D,20110510,000000,32.6363,32.9414,32.6293,32.8947,58627.573918294,0
+FNX.US,D,20110511,000000,32.9226,32.9226,32.3211,32.5021,57749.33732763,0
+FNX.US,D,20110512,000000,32.4563,32.8609,32.3013,32.7774,1619696.6348165,0
+FNX.US,D,20110513,000000,32.8052,32.8609,32.3728,32.4096,36473.477469743,0
+FNX.US,D,20110516,000000,32.3111,32.4851,32.0348,32.0528,78044.348759521,0
+FNX.US,D,20110517,000000,31.7764,31.9901,31.6273,31.8251,121561.82692551,0
+FNX.US,D,20110518,000000,31.85,32.2943,31.85,32.2843,116268.26342027,0
+FNX.US,D,20110519,000000,32.4275,32.4275,32.1153,32.3311,29663.87439735,0
+FNX.US,D,20110520,000000,32.2684,32.3211,31.9703,32.1681,46182.367889549,0
+FNX.US,D,20110523,000000,31.674,31.7198,31.5538,31.6183,171184.70929395,0
+FNX.US,D,20110524,000000,31.7198,31.7913,31.4295,31.4991,44839.36004472,0
+FNX.US,D,20110525,000000,31.4136,31.8082,31.3698,31.7286,53391.352321041,0
+FNX.US,D,20110526,000000,31.6919,32.0626,31.674,32.0259,83782.563551207,0
+FNX.US,D,20110527,000000,32.1491,32.3013,32.1313,32.2486,44255.880981049,0
+FNX.US,D,20110531,000000,32.512,32.5468,32.2943,32.5468,297077.35926963,0
+FNX.US,D,20110601,000000,32.5736,32.5736,31.7476,31.7764,293748.51061155,0
+FNX.US,D,20110602,000000,31.85,31.9414,31.6273,31.7476,53448.694229022,0
+FNX.US,D,20110603,000000,31.508,31.5616,31.169,31.2705,28778.595817987,0
+FNX.US,D,20110606,000000,31.1333,31.2705,30.7853,30.7953,199465.33591104,0
+FNX.US,D,20110607,000000,30.9792,31.1213,30.8887,30.9245,71363.513480489,0
+FNX.US,D,20110608,000000,30.842,30.842,30.5716,30.6153,86425.321310283,0
+FNX.US,D,20110609,000000,30.682,30.8986,30.5716,30.7744,28084.456931896,0
+FNX.US,D,20110610,000000,30.673,30.673,30.2535,30.331,157475.96929284,0
+FNX.US,D,20110613,000000,30.4345,30.5308,30.2475,30.3072,51244.551766086,0
+FNX.US,D,20110614,000000,30.6243,30.9871,30.6243,30.8887,54210.235006952,0
+FNX.US,D,20110615,000000,30.7098,30.852,30.3678,30.4315,268123.71973255,0
+FNX.US,D,20110616,000000,30.4215,30.6065,30.1163,30.3678,29313.786959147,0
+FNX.US,D,20110617,000000,30.6998,30.6998,30.4215,30.4593,19765.856281044,0
+FNX.US,D,20110620,000000,30.5805,30.8092,30.4752,30.7386,31713.093108897,0
+FNX.US,D,20110621,000000,30.9245,31.3579,30.9245,31.3231,83351.996242154,0
+FNX.US,D,20110622,000000,31.1948,31.4801,31.1661,31.1661,43781.049743028,0
+FNX.US,D,20110623,000000,30.7744,31.2316,30.5627,31.2138,112069.22615862,0
+FNX.US,D,20110624,000000,31.35,31.3579,30.9424,30.9871,17617.043729317,0
+FNX.US,D,20110627,000000,30.8887,31.2783,30.8887,31.185,49216.459020637,0
+FNX.US,D,20110628,000000,31.3678,31.681,31.3678,31.673,80260.563203084,0
+FNX.US,D,20110629,000000,31.8768,31.9981,31.7098,31.8868,102481.05554509,0
+FNX.US,D,20110630,000000,32.016,32.2138,31.9603,32.1153,142273.32168906,0
+FNX.US,D,20110701,000000,32.2128,32.7376,32.1233,32.6819,158428.64976404,0
+FNX.US,D,20110705,000000,32.843,32.843,32.5398,32.7198,61818.600797542,0
+FNX.US,D,20110706,000000,32.7286,32.9613,32.5736,32.8341,237983.00210041,0
+FNX.US,D,20110707,000000,33.1849,33.3509,33.1491,33.2734,193593.32333407,0
+FNX.US,D,20110708,000000,32.8778,33.0518,32.8052,33.0518,63239.070518065,0
+FNX.US,D,20110711,000000,32.8341,32.8341,32.2585,32.3301,100046.53945184,0
+FNX.US,D,20110712,000000,32.1959,32.4364,32.1313,32.178,229936.02101367,0
+FNX.US,D,20110713,000000,32.3371,32.6819,32.2674,32.3013,56410.353476344,0
+FNX.US,D,20110714,000000,32.3111,32.5398,31.8073,31.8678,37966.379074032,0
+FNX.US,D,20110715,000000,32.0249,32.0338,31.7903,32.007,77750.597230914,0
+FNX.US,D,20110718,000000,31.8768,31.8956,31.4374,31.5796,46582.755247033,0
+FNX.US,D,20110719,000000,31.8073,32.2674,31.8073,32.2396,143414.12385837,0
+FNX.US,D,20110720,000000,32.3371,32.3371,31.9981,32.1859,126223.62344456,0
+FNX.US,D,20110721,000000,32.3013,32.6293,32.2585,32.4851,109907.33562788,0
+FNX.US,D,20110722,000000,32.4951,32.5468,32.2754,32.5021,59554.098431468,0
+FNX.US,D,20110725,000000,32.1153,32.4464,32.0865,32.2038,122874.65481877,0
+FNX.US,D,20110726,000000,32.2038,32.2396,31.9414,31.9791,144974.4273545,0
+FNX.US,D,20110727,000000,31.7983,31.7983,31.0696,31.0855,189933.50120711,0
+FNX.US,D,20110728,000000,31.0786,31.341,30.8171,30.834,72304.121971062,0
+FNX.US,D,20110729,000000,30.4503,30.9961,30.3132,30.7923,103725.47554813,0
+FNX.US,D,20110801,000000,31.0508,31.2038,30.2635,30.5567,119350.64247388,0
+FNX.US,D,20110802,000000,30.4663,30.6243,29.6084,29.6283,271192.01480874,0
+FNX.US,D,20110803,000000,29.663,29.7813,28.8967,29.7813,455375.22924354,0
+FNX.US,D,20110804,000000,29.3877,29.3877,27.9592,27.9592,687611.96856517,0
+FNX.US,D,20110805,000000,28.3847,28.3847,26.8709,27.5637,460034.00776743,0
+FNX.US,D,20110808,000000,26.5627,26.9354,25.3241,25.3341,534656.95601739,0
+FNX.US,D,20110809,000000,25.8171,26.8897,25.1153,26.8897,241137.81303777,0
+FNX.US,D,20110810,000000,26.3937,26.842,25.8718,25.8718,98521.44589921,0
+FNX.US,D,20110811,000000,26.0169,27.5905,26.007,27.2874,180567.6562368,0
+FNX.US,D,20110812,000000,27.4851,27.6611,27.1581,27.4205,115646.55641795,0
+FNX.US,D,20110815,000000,27.7237,28.178,27.6611,28.178,127892.57476634,0
+FNX.US,D,20110816,000000,27.7724,27.9444,27.5269,27.7436,98297.108259213,0
+FNX.US,D,20110817,000000,27.9524,28.0687,27.341,27.5359,138046.1164726,0
+FNX.US,D,20110818,000000,26.672,26.7824,25.8619,26.0269,110858.0041023,0
+FNX.US,D,20110819,000000,25.6829,26.4225,25.5646,25.5646,38808.399722812,0
+FNX.US,D,20110822,000000,26.3022,26.3022,25.5488,25.5925,119285.25257881,0
+FNX.US,D,20110823,000000,25.6193,26.7167,25.5746,26.7088,152191.45977308,0
+FNX.US,D,20110824,000000,26.6104,27.1661,26.5716,27.1322,25938.662375326,0
+FNX.US,D,20110825,000000,27.3748,27.5269,26.5219,26.5219,82484.825633733,0
+FNX.US,D,20110826,000000,26.3479,27.2496,26.0368,27.2127,135434.54466348,0
+FNX.US,D,20110829,000000,27.5359,28.4027,27.5359,28.3847,184678.16564052,0
+FNX.US,D,20110830,000000,28.2684,28.6542,28.0418,28.51,154047.52679458,0
+FNX.US,D,20110831,000000,28.7257,29.0319,28.3271,28.5815,424858.26821517,0
+FNX.US,D,20110901,000000,28.5657,28.844,28.006,28.0418,136316.80524768,0
+FNX.US,D,20110902,000000,27.4036,27.6452,27.0259,27.1681,73794.005580194,0
+FNX.US,D,20110906,000000,26.4126,26.9802,26.2754,26.9176,122600.01725949,0
+FNX.US,D,20110907,000000,27.3837,27.9881,27.341,27.9881,68999.417274237,0
+FNX.US,D,20110908,000000,27.7903,28.0319,27.3937,27.4851,1720009.7638406,0
+FNX.US,D,20110909,000000,27.2585,27.4007,26.5627,26.7824,117530.79139425,0
+FNX.US,D,20110912,000000,26.3748,26.9454,26.3122,26.9265,81914.424549076,0
+FNX.US,D,20110913,000000,27.0249,27.4762,26.9642,27.3659,45071.745671803,0
+FNX.US,D,20110914,000000,27.5269,28.2744,27.1501,27.9354,43448.064277381,0
+FNX.US,D,20110915,000000,28.1322,28.3768,27.9165,28.2834,37610.255645516,0
+FNX.US,D,20110916,000000,28.3679,28.5915,28.1412,28.2933,52285.760095223,0
+FNX.US,D,20110919,000000,27.6611,28.1512,27.5447,27.9881,68914.913409842,0
+FNX.US,D,20110920,000000,28.1233,28.3122,27.5736,27.5816,88500.695979856,0
+FNX.US,D,20110921,000000,27.5359,27.6184,26.5905,26.5905,30641.704828191,0
+FNX.US,D,20110922,000000,25.673,26.1691,25.3151,25.6998,166993.72001937,0
+FNX.US,D,20110923,000000,25.6094,26.0796,25.5289,25.9991,408794.48599328,0
+FNX.US,D,20110926,000000,26.0706,26.5905,25.6829,26.5716,40296.271335173,0
+FNX.US,D,20110927,000000,27.0944,27.6184,26.8797,26.9454,75983.058067345,0
+FNX.US,D,20110928,000000,26.9553,27.1661,26.0856,26.0856,70472.198910812,0
+FNX.US,D,20110929,000000,26.5557,26.6899,25.8529,26.4026,19535.482650732,0
+FNX.US,D,20110930,000000,26.0149,26.3012,25.6402,25.6402,45808.13649009,0
+FNX.US,D,20111003,000000,25.4274,25.6641,24.4761,24.4761,199872.76525722,0
+FNX.US,D,20111004,000000,24.2038,25.5925,23.9881,25.5488,217867.05838116,0
+FNX.US,D,20111005,000000,25.4722,26.2048,25.3341,26.1233,1224335.2452666,0
+FNX.US,D,20111006,000000,26.0169,26.8062,26.0169,26.8062,55683.016643527,0
+FNX.US,D,20111007,000000,26.7088,26.9642,26.3122,26.3748,55450.631016445,0
+FNX.US,D,20111010,000000,26.9891,27.3837,26.9096,27.3837,39072.977298235,0
+FNX.US,D,20111011,000000,27.1661,27.6084,27.1322,27.4662,46930.830688464,0
+FNX.US,D,20111012,000000,27.6432,28.2406,27.6432,27.9165,46151.181939594,0
+FNX.US,D,20111013,000000,27.6809,28.0149,27.4007,27.8887,32308.644153196,0
+FNX.US,D,20111014,000000,28.2117,28.4662,27.9881,28.4027,42316.316093536,0
+FNX.US,D,20111017,000000,28.2217,28.2744,27.5199,27.5547,18506.346302223,0
+FNX.US,D,20111018,000000,27.6432,28.3768,27.176,28.2406,35199.883513523,0
+FNX.US,D,20111019,000000,28.1144,28.4215,27.7635,27.7903,89310.524680297,0
+FNX.US,D,20111020,000000,27.7337,27.997,27.2972,27.9592,192067.22378305,0
+FNX.US,D,20111021,000000,28.2217,28.6174,28.2217,28.6174,126058.63970932,0
+FNX.US,D,20111024,000000,28.7913,29.5736,28.7197,29.52,239516.14364012,0
+FNX.US,D,20111025,000000,29.2853,29.3032,28.7824,28.8192,141685.81863184,0
+FNX.US,D,20111026,000000,29.178,29.3977,28.5467,29.2485,179813.15744758,0
+FNX.US,D,20111027,000000,30.3032,30.8013,29.9365,30.5716,170225.99283244,0
+FNX.US,D,20111028,000000,30.3221,30.6631,30.2933,30.4503,136840.9304066,0
+FNX.US,D,20111031,000000,29.854,30.1422,29.6193,29.6193,80613.668636443,0
+FNX.US,D,20111101,000000,28.3927,29.0607,28.3589,28.6174,125455.04067794,0
+FNX.US,D,20111102,000000,29.0955,29.3778,28.844,29.2675,94110.142978182,0
+FNX.US,D,20111103,000000,29.5279,30.0348,29.1422,30.009,103782.81745611,0
+FNX.US,D,20111104,000000,29.5736,30.0279,29.4215,30.02,277475.48072545,0
+FNX.US,D,20111107,000000,29.8102,30.0269,29.4672,29.9712,140006.80732621,0
+FNX.US,D,20111108,000000,30.168,30.3678,29.6382,30.339,78934.657330811,0
+FNX.US,D,20111109,000000,29.6462,29.7813,28.9692,29.0239,96037.635885067,0
+FNX.US,D,20111110,000000,29.6183,29.6183,28.9692,29.2953,65982.428115704,0
+FNX.US,D,20111111,000000,29.5985,30.1482,29.5985,29.9643,38631.344006939,0
+FNX.US,D,20111114,000000,29.845,29.8977,29.503,29.673,66217.831737943,0
+FNX.US,D,20111115,000000,29.5637,30.0985,29.3678,29.9643,176971.21200814,0
+FNX.US,D,20111116,000000,29.6462,30.1482,29.4672,29.503,61697.880991266,0
+FNX.US,D,20111117,000000,29.34,29.4842,28.7545,28.8002,67937.082979001,0
+FNX.US,D,20111118,000000,28.837,29.0885,28.6919,28.8609,49118.877177231,0
+FNX.US,D,20111121,000000,28.4027,28.4027,27.9165,28.2585,112291.55180184,0
+FNX.US,D,20111122,000000,28.2307,28.34,27.9265,28.0945,221688.8462482,0
+FNX.US,D,20111123,000000,27.7337,27.7635,27.2496,27.3062,196218.97912058,0
+FNX.US,D,20111125,000000,27.1134,27.511,27.0249,27.1233,30974.690293838,0
+FNX.US,D,20111128,000000,27.9076,28.2834,27.9076,28.1512,36927.182741666,0
+FNX.US,D,20111129,000000,28.2485,28.3847,28.0776,28.2406,56962.646590061,0
+FNX.US,D,20111130,000000,29.2665,29.7734,28.9872,29.7535,397011.22690228,0
+FNX.US,D,20111201,000000,29.52,29.9365,29.52,29.5547,64167.60702801,0
+FNX.US,D,20111202,000000,30,30.0885,29.5825,29.6283,75777.834396675,0
+FNX.US,D,20111205,000000,30.1253,30.349,29.8619,30.0647,165286.54075895,0
+FNX.US,D,20111206,000000,30.0667,30.1333,29.7734,30.002,70875.604263454,0
+FNX.US,D,20111207,000000,29.7357,30.011,29.4305,29.9185,25441.699172821,0
+FNX.US,D,20111208,000000,29.7018,29.7018,28.9305,28.9404,93601.107795048,0
+FNX.US,D,20111209,000000,29.0597,29.7833,29.0597,29.7267,251148.50297327,0
+FNX.US,D,20111212,000000,29.2058,29.2207,28.9067,29.2058,30134.681641828,0
+FNX.US,D,20111213,000000,29.512,29.5368,28.4484,28.5915,53468.814196735,0
+FNX.US,D,20111214,000000,28.3847,28.4315,28.0687,28.1144,104380.38049718,0
+FNX.US,D,20111215,000000,28.4941,28.4941,28.2217,28.3679,29570.316547485,0
+FNX.US,D,20111216,000000,28.5169,28.995,28.5169,28.681,31597.403294549,0
+FNX.US,D,20111219,000000,28.8967,28.9325,28.0945,28.1233,32304.620159653,0
+FNX.US,D,20111220,000000,28.8609,29.2675,28.8609,29.2207,54908.397886585,0
+FNX.US,D,20111221,000000,29.16,30.0825,28.8957,29.33,103216.44036499,0
+FNX.US,D,20111222,000000,29.3967,29.7267,29.3877,29.5995,41991.378614975,0
+FNX.US,D,20111223,000000,29.7267,29.7734,29.5547,29.7535,28874.165664622,0
+FNX.US,D,20111227,000000,29.6462,29.9563,29.6094,29.831,112346.88171305,0
+FNX.US,D,20111228,000000,29.7734,29.7734,29.2207,29.2387,43058.742902138,0
+FNX.US,D,20111229,000000,29.3778,29.683,29.339,29.6462,110502.88667217,0
+FNX.US,D,20111230,000000,29.5885,29.7347,29.4822,29.4822,120566.89452211,0
+FNX.US,D,20120103,000000,30.1015,30.2475,29.7734,29.847,79230.42085619,0
+FNX.US,D,20120104,000000,29.6561,29.8997,29.5637,29.7635,61170.737837191,0
+FNX.US,D,20120105,000000,29.4842,30.0279,29.2754,29.9663,64631.372283791,0
+FNX.US,D,20120106,000000,29.854,30.1422,29.7923,29.9185,65032.76563966,0
+FNX.US,D,20120109,000000,30.1263,30.179,29.8818,30.1183,87554.05149897,0
+FNX.US,D,20120110,000000,30.523,30.5508,30.4066,30.513,104031.29905736,0
+FNX.US,D,20120111,000000,30.4066,30.5925,30.3808,30.5508,52515.127727149,0
+FNX.US,D,20120112,000000,30.6392,30.667,30.2764,30.6193,50443.777051117,0
+FNX.US,D,20120113,000000,30.3887,30.4245,30.0915,30.342,57746.319332474,0
+FNX.US,D,20120117,000000,30.6581,30.7048,30.3062,30.3608,107774.61905032,0
+FNX.US,D,20120118,000000,30.3608,30.9483,30.3608,30.9483,49767.746135968,0
+FNX.US,D,20120119,000000,31.0835,31.2555,31.002,31.173,186846.09216158,0
+FNX.US,D,20120120,000000,31.1005,31.173,31.0468,31.1452,77971.916875755,0
+FNX.US,D,20120123,000000,31.1631,31.4185,30.9653,31.2018,43527.538149847,0
+FNX.US,D,20120124,000000,31.02,31.3559,30.8748,31.3112,49491.096579917,0
+FNX.US,D,20120125,000000,31.1452,31.672,31.1103,31.6442,46111.948002554,0
+FNX.US,D,20120126,000000,31.7973,31.8768,31.2466,31.3648,22674.197613927,0
+FNX.US,D,20120127,000000,31.2376,31.672,31.2376,31.5786,72936.894955629,0
+FNX.US,D,20120130,000000,31.2754,31.5597,31.1005,31.4782,76103.777873622,0
+FNX.US,D,20120131,000000,31.7118,31.7585,31.1382,31.2963,67392.83785237,0
+FNX.US,D,20120201,000000,31.5865,31.9881,31.5597,31.9404,198895.94082477,0
+FNX.US,D,20120202,000000,31.9603,32.1491,31.8579,31.9305,208650.10117193,0
+FNX.US,D,20120203,000000,32.4484,32.6303,32.338,32.5567,162369.14544059,0
+FNX.US,D,20120206,000000,32.4285,32.5319,32.3311,32.4771,62927.211018517,0
+FNX.US,D,20120207,000000,32.4384,32.5756,32.2396,32.4961,117558.95934906,0
+FNX.US,D,20120208,000000,32.6223,32.7218,32.338,32.5756,79580.508294392,0
+FNX.US,D,20120209,000000,32.7396,32.7396,32.3111,32.6134,175077.92304637,0
+FNX.US,D,20120210,000000,32.3211,32.346,32.0865,32.2138,57295.632055707,0
+FNX.US,D,20120213,000000,32.5408,32.5756,32.2486,32.4861,58353.942357401,0
+FNX.US,D,20120214,000000,32.3639,32.4673,32.2306,32.4673,40752.994602253,0
+FNX.US,D,20120215,000000,32.7018,32.7018,32.2138,32.3111,98139.166512668,0
+FNX.US,D,20120216,000000,32.4573,32.9732,32.3927,32.9454,240360.17628567,0
+FNX.US,D,20120217,000000,33.1432,33.1432,32.8639,32.9265,53906.423494488,0
+FNX.US,D,20120221,000000,33.1701,33.1701,32.6641,32.8082,42803.219312186,0
+FNX.US,D,20120222,000000,32.8639,32.8986,32.6134,32.6383,49068.577257949,0
+FNX.US,D,20120223,000000,32.7018,32.9553,32.4573,32.8887,75160.151387892,0
+FNX.US,D,20120224,000000,32.9553,33.1253,32.8887,32.9265,29802.702174567,0
+FNX.US,D,20120227,000000,32.7118,33.0179,32.4961,32.9265,57897.21909032,0
+FNX.US,D,20120228,000000,32.8986,33.0826,32.7218,32.9265,101174.26364214,0
+FNX.US,D,20120229,000000,32.9543,33.0964,32.6203,32.6611,87306.575896103,0
+FNX.US,D,20120301,000000,32.8361,33.0458,32.7804,32.8728,111480.71710302,0
+FNX.US,D,20120302,000000,32.8887,32.9354,32.4016,32.5408,67349.579921788,0
+FNX.US,D,20120305,000000,32.4384,32.4573,32.2138,32.3728,47573.663656888,0
+FNX.US,D,20120306,000000,31.9971,31.9971,31.6343,31.7267,60281.435264285,0
+FNX.US,D,20120307,000000,31.8161,32.1233,31.7813,32.0865,78100.684669116,0
+FNX.US,D,20120308,000000,32.3013,32.5945,32.1313,32.5408,72443.955746666,0
+FNX.US,D,20120309,000000,32.5319,33.0726,32.5319,32.9066,284082.87812233,0
+FNX.US,D,20120312,000000,32.9454,32.9553,32.6451,32.7296,27251.490268586,0
+FNX.US,D,20120313,000000,32.9354,33.3728,32.8639,33.3728,75956.902109318,0
+FNX.US,D,20120314,000000,33.3072,33.4344,33.0636,33.1611,98333.324201097,0
+FNX.US,D,20120315,000000,33.1799,33.5319,33.0974,33.5119,33481.638270851,0
+FNX.US,D,20120316,000000,33.4931,33.5676,33.4255,33.4762,58114.514741618,0
+FNX.US,D,20120319,000000,33.4841,33.8132,33.4434,33.6044,33977.595474971,0
+FNX.US,D,20120320,000000,33.3549,33.4006,33.1531,33.3261,41244.927812831,0
+FNX.US,D,20120321,000000,33.4255,33.4255,33.1701,33.2516,66816.400777399,0
+FNX.US,D,20120322,000000,32.8887,32.9821,32.674,32.8808,38951.251493573,0
+FNX.US,D,20120323,000000,32.845,33.1701,32.6451,33.1701,25917.536409228,0
+FNX.US,D,20120326,000000,33.5498,33.6769,33.4673,33.6769,56122.637938052,0
+FNX.US,D,20120327,000000,33.7317,33.7486,33.4841,33.4841,89606.288205674,0
+FNX.US,D,20120328,000000,33.5119,33.5219,33.0021,33.3072,69226.772909391,0
+FNX.US,D,20120329,000000,33.0896,33.2873,32.845,33.2516,37165.604359062,0
+FNX.US,D,20120330,000000,33.4176,33.4931,33.0169,33.1601,68648.323837648,0
+FNX.US,D,20120402,000000,33.0896,33.5597,32.9454,33.3728,183102.77216862,0
+FNX.US,D,20120403,000000,33.3449,33.4673,33.1353,33.3917,103489.0659275,0
+FNX.US,D,20120404,000000,32.9454,33.0826,32.7118,32.9166,120818.39411852,0
+FNX.US,D,20120405,000000,32.8271,32.9732,32.6839,32.6839,21039.450237262,0
+FNX.US,D,20120409,000000,32.2208,32.4573,32.1313,32.3728,47878.481167737,0
+FNX.US,D,20120410,000000,32.178,32.1859,31.4782,31.514,94984.355575303,0
+FNX.US,D,20120411,000000,31.8956,31.9971,31.7734,31.8668,69112.089093428,0
+FNX.US,D,20120412,000000,31.9404,32.6134,31.9404,32.5567,38093.134870623,0
+FNX.US,D,20120413,000000,32.4106,32.4384,32.0418,32.0616,91088.123827721,0
+FNX.US,D,20120416,000000,32.2764,32.3013,31.8231,32.0518,82335.937872658,0
+FNX.US,D,20120417,000000,32.4106,32.7983,32.4106,32.6641,44214.635047238,0
+FNX.US,D,20120418,000000,32.4861,32.6929,32.4861,32.5945,52190.190248588,0
+FNX.US,D,20120419,000000,32.5478,32.8986,32.2396,32.4285,71355.465493404,0
+FNX.US,D,20120420,000000,32.674,32.7565,32.5041,32.5041,27887.28124831,0
+FNX.US,D,20120423,000000,32.0865,32.1491,31.7078,32.1313,55318.845227926,0
+FNX.US,D,20120424,000000,32.1581,32.3311,31.9971,32.1413,81596.529059213,0
+FNX.US,D,20120425,000000,32.4771,32.7565,32.4771,32.7118,79883.31380847,0
+FNX.US,D,20120426,000000,32.7218,33.1253,32.6303,33.0368,179189.43844848,0
+FNX.US,D,20120427,000000,33.1074,33.3549,32.9265,33.2973,143159.6062668,0
+FNX.US,D,20120430,000000,33.3261,33.3261,32.9444,32.9712,51112.765977568,0
+FNX.US,D,20120501,000000,33.0458,33.4841,32.9732,33.0636,46047.564105873,0
+FNX.US,D,20120502,000000,32.8171,33.1253,32.7634,33.0458,87030.932338437,0
+FNX.US,D,20120503,000000,33.1253,33.1253,32.4285,32.5229,249032.88836826,0
+FNX.US,D,20120504,000000,32.3311,32.3311,31.8063,31.9116,200180.60076323,0
+FNX.US,D,20120507,000000,31.7973,32.016,31.7635,31.8956,60930.304223023,0
+FNX.US,D,20120508,000000,31.5955,31.7366,31.0915,31.7267,146920.02823232,0
+FNX.US,D,20120509,000000,31.5597,31.7168,31.1353,31.5408,142933.25663003,0
+FNX.US,D,20120510,000000,31.9603,31.9603,31.4871,31.6243,78693.217718258,0
+FNX.US,D,20120511,000000,31.4265,31.8231,31.4185,31.6143,51054.418071201,0
+FNX.US,D,20120514,000000,31.2466,31.4683,31.0557,31.2198,44814.21008508,0
+FNX.US,D,20120515,000000,31.2655,31.4096,30.9583,31.0835,58675.861840805,0
+FNX.US,D,20120516,000000,31.2754,31.4096,30.847,30.847,40660.442750774,0
+FNX.US,D,20120517,000000,30.847,30.847,30.002,30.002,84405.276551918,0
+FNX.US,D,20120518,000000,30.0915,30.2048,29.6193,29.664,113464.5459195,0
+FNX.US,D,20120521,000000,29.6929,30.4066,29.5825,30.4066,140844.80398145,0
+FNX.US,D,20120522,000000,30.4443,30.7426,30.2764,30.4533,116079.13572377,0
+FNX.US,D,20120523,000000,30.0667,30.7148,29.9732,30.667,110854.98610715,0
+FNX.US,D,20120524,000000,30.6103,30.7695,30.4066,30.7695,42555.743709319,0
+FNX.US,D,20120525,000000,30.7695,30.8648,30.6193,30.7247,84050.159121788,0
+FNX.US,D,20120529,000000,31.0915,31.2287,30.8569,31.1353,46424.813500488,0
+FNX.US,D,20120530,000000,30.8062,30.8062,30.4245,30.5508,41586.967263948,0
+FNX.US,D,20120531,000000,30.4543,30.5855,30.019,30.3977,48391.540344413,0
+FNX.US,D,20120601,000000,29.838,29.8897,29.4037,29.4135,151744.79648985,0
+FNX.US,D,20120604,000000,29.5378,29.5637,28.7347,29.2575,205758.8618116,0
+FNX.US,D,20120605,000000,29.1094,29.6273,29.1094,29.5975,26380.295666622,0
+FNX.US,D,20120606,000000,29.8728,30.353,29.8728,30.3162,50001.137761436,0
+FNX.US,D,20120607,000000,30.6968,30.7993,30.1958,30.2207,75409.638987531,0
+FNX.US,D,20120608,000000,30.1512,30.506,29.9473,30.4543,36928.188740052,0
+FNX.US,D,20120611,000000,30.8062,30.9483,29.854,29.8897,104543.35223565,0
+FNX.US,D,20120612,000000,30.0915,30.2128,29.8112,30.2128,24934.675986459,0
+FNX.US,D,20120613,000000,30.1015,30.2128,29.6561,29.7535,60535.952855852,0
+FNX.US,D,20120614,000000,29.8112,30.0667,29.7177,29.9285,40668.49073786,0
+FNX.US,D,20120615,000000,30.001,30.343,30.001,30.2963,36632.425214673,0
+FNX.US,D,20120618,000000,30.1084,30.513,30.0567,30.4792,25652.958833805,0
+FNX.US,D,20120619,000000,30.6293,31.0378,30.6005,30.8937,69067.82516446,0
+FNX.US,D,20120620,000000,30.9385,31.0656,30.667,30.8748,47056.58048667,0
+FNX.US,D,20120621,000000,30.84,30.9146,30.001,30.001,26738.43109191,0
+FNX.US,D,20120622,000000,30.1333,30.2475,29.9563,30.189,82467.723661177,0
+FNX.US,D,20120625,000000,29.7913,29.7913,29.4464,29.5805,149614.09190906,0
+FNX.US,D,20120626,000000,29.6551,29.837,29.3758,29.7088,41331.443673995,0
+FNX.US,D,20120627,000000,29.8897,30.1084,29.7724,30.0368,71712.594920306,0
+FNX.US,D,20120628,000000,29.9473,30.2207,29.7813,30.1958,93441.154051731,0
+FNX.US,D,20120629,000000,30.9146,31.1661,30.7715,31.0776,90213.911230601,0
+FNX.US,D,20120702,000000,31.2406,31.4136,31.0498,31.3868,279786.25901726,0
+FNX.US,D,20120703,000000,31.4483,31.8191,31.3788,31.7396,77811.963132438,0
+FNX.US,D,20120705,000000,31.7585,31.9454,31.6471,31.843,182331.17140683,0
+FNX.US,D,20120706,000000,31.5269,31.5368,31.2496,31.3788,25144.929649057,0
+FNX.US,D,20120709,000000,31.3589,31.3589,31.2138,31.2406,13005.547129547,0
+FNX.US,D,20120710,000000,31.4215,31.4215,30.7715,30.9315,55828.886409446,0
+FNX.US,D,20120711,000000,30.9683,31.022,30.6501,30.7803,66954.222556231,0
+FNX.US,D,20120712,000000,30.524,30.7615,30.2675,30.6015,40664.466744316,0
+FNX.US,D,20120713,000000,30.7803,31.1481,30.7803,31.1303,69797.173994048,0
+FNX.US,D,20120716,000000,30.8589,31.014,30.7615,30.849,150610.03031085,0
+FNX.US,D,20120717,000000,31.0308,31.0776,30.5855,31.0398,37893.947190266,0
+FNX.US,D,20120718,000000,30.9683,31.4215,30.9683,31.2883,27326.940147509,0
+FNX.US,D,20120719,000000,31.4046,31.4821,31.2227,31.3151,35338.711290742,0
+FNX.US,D,20120720,000000,31.1303,31.1948,30.9315,30.9683,165032.02316737,0
+FNX.US,D,20120723,000000,30.3977,30.6501,30.2376,30.5855,26337.03773604,0
+FNX.US,D,20120724,000000,30.6968,30.6968,29.9175,30.1263,46747.738982278,0
+FNX.US,D,20120725,000000,30.1333,30.2128,29.9473,30.0746,19464.056765352,0
+FNX.US,D,20120726,000000,30.6203,30.6203,30.2376,30.4901,112433.39757422,0
+FNX.US,D,20120727,000000,30.7257,31.341,30.5945,31.2138,16632.171309776,0
+FNX.US,D,20120730,000000,31.1382,31.35,31.022,31.1203,82619.629417409,0
+FNX.US,D,20120731,000000,31.022,31.2138,30.9603,30.9603,28979.795495115,0
+FNX.US,D,20120801,000000,30.9861,31.1382,30.5766,30.5766,43920.883518632,0
+FNX.US,D,20120802,000000,30.4066,30.5518,30.0825,30.2963,41667.447134799,0
+FNX.US,D,20120803,000000,30.7525,31.0776,30.7525,30.9503,252102.18944285,0
+FNX.US,D,20120806,000000,31.0398,31.2585,30.9861,31.1303,45762.866562737,0
+FNX.US,D,20120807,000000,31.3688,31.6471,31.3688,31.4483,71470.149309367,0
+FNX.US,D,20120808,000000,31.3688,31.5626,31.3688,31.5269,31651.727207373,0
+FNX.US,D,20120809,000000,31.6571,31.7218,31.5538,31.6193,37604.219655201,0
+FNX.US,D,20120810,000000,31.517,31.6571,31.4723,31.6293,34873.940036577,0
+FNX.US,D,20120813,000000,31.5905,31.5905,31.2406,31.4821,43816.259686524,0
+FNX.US,D,20120814,000000,31.684,31.684,31.3589,31.3868,41382.749591664,0
+FNX.US,D,20120815,000000,31.4215,31.6571,31.4215,31.6193,82400.321769339,0
+FNX.US,D,20120816,000000,31.7486,32.012,31.6005,31.9553,26214.305932992,0
+FNX.US,D,20120817,000000,31.9454,32.183,31.9454,32.1541,158207.3301192,0
+FNX.US,D,20120820,000000,32.1203,32.1203,31.9653,32.0666,40818.38449732,0
+FNX.US,D,20120821,000000,32.2446,32.4176,32.0766,32.1541,47951.919049889,0
+FNX.US,D,20120822,000000,32.0766,32.1373,31.8529,31.9743,37987.50504013,0
+FNX.US,D,20120823,000000,31.7038,31.8529,31.6193,31.7038,37124.358425251,0
+FNX.US,D,20120824,000000,31.6293,31.843,31.4991,31.7396,53889.321521933,0
+FNX.US,D,20120827,000000,31.7118,31.8619,31.675,31.7038,29278.577015649,0
+FNX.US,D,20120828,000000,31.6661,31.9176,31.6661,31.8341,33962.505499187,0
+FNX.US,D,20120829,000000,31.8808,31.9743,31.7396,31.8808,31861.980869971,0
+FNX.US,D,20120830,000000,31.7218,31.7486,31.517,31.6193,37427.163939329,0
+FNX.US,D,20120831,000000,31.8271,31.8271,31.5368,31.7396,45102.931621757,0
+FNX.US,D,20120904,000000,31.7685,32.1373,31.4723,32.0568,16484.289547088,0
+FNX.US,D,20120905,000000,32.0836,32.2018,32.0219,32.1024,46197.457865333,0
+FNX.US,D,20120906,000000,32.2645,32.844,32.2645,32.7784,47864.397190338,0
+FNX.US,D,20120907,000000,32.844,33.0886,32.7883,32.9712,163490.83364057,0
+FNX.US,D,20120910,000000,32.9046,33.0358,32.7963,32.8341,31239.267869261,0
+FNX.US,D,20120911,000000,32.8519,32.9901,32.8062,32.8619,26229.395908776,0
+FNX.US,D,20120912,000000,33.007,33.007,32.7694,33.007,39339.566870429,0
+FNX.US,D,20120913,000000,32.8966,33.5319,32.8788,33.4096,41652.357159014,0
+FNX.US,D,20120914,000000,33.5776,33.8857,33.4533,33.7963,61676.755025167,0
+FNX.US,D,20120917,000000,33.7138,33.7138,33.3728,33.4176,15446.099213107,0
+FNX.US,D,20120918,000000,33.2595,33.3261,33.1343,33.1521,28445.610352341,0
+FNX.US,D,20120919,000000,33.2426,33.3549,33.1691,33.2863,172168.5757151,0
+FNX.US,D,20120920,000000,33.0537,33.1064,32.8718,33.1064,38936.161517788,0
+FNX.US,D,20120921,000000,33.3161,33.5607,33.1164,33.1343,58298.61244619,0
+FNX.US,D,20120924,000000,32.9046,33.0964,32.9046,33.007,34806.538144738,0
+FNX.US,D,20120925,000000,33.1343,33.1422,32.4454,32.4543,213477.88742462,0
+FNX.US,D,20120926,000000,32.3181,32.3698,32.0925,32.3082,84905.257749581,0
+FNX.US,D,20120927,000000,32.4176,32.6611,32.3181,32.6104,68910.8894163,0
+FNX.US,D,20120928,000000,32.4414,32.5696,32.3489,32.4801,42142.278372821,0
+FNX.US,D,20121001,000000,32.6203,32.6899,32.183,32.3509,59404.204672008,0
+FNX.US,D,20121002,000000,32.5199,32.5636,32.3181,32.4742,64632.378282176,0
+FNX.US,D,20121003,000000,32.4931,32.6014,32.3698,32.4354,36416.135561761,0
+FNX.US,D,20121004,000000,32.5468,32.7476,32.4643,32.7476,29276.565018878,0
+FNX.US,D,20121005,000000,32.8619,33.0886,32.6899,32.7476,28127.714862478,0
+FNX.US,D,20121008,000000,32.5726,32.7476,32.5726,32.6899,22736.569513836,0
+FNX.US,D,20121009,000000,32.6899,32.7286,32.2823,32.3281,37034.824568929,0
+FNX.US,D,20121010,000000,32.2734,32.3609,32.0568,32.1641,81349.053456346,0
+FNX.US,D,20121011,000000,32.344,32.4831,32.2823,32.2913,13227.872772773,0
+FNX.US,D,20121012,000000,32.2366,32.3181,32.003,32.1024,19046.567435311,0
+FNX.US,D,20121015,000000,32.2018,32.3351,32.003,32.3181,35948.346312439,0
+FNX.US,D,20121016,000000,32.4454,32.7476,32.4265,32.7098,84618.548209674,0
+FNX.US,D,20121017,000000,32.7376,33.0964,32.7376,33.0617,57815.733221083,0
+FNX.US,D,20121018,000000,32.9344,33.1064,32.8341,33.0001,31413.305589977,0
+FNX.US,D,20121019,000000,32.8519,32.8519,32.3281,32.4086,47429.805887742,0
+FNX.US,D,20121022,000000,32.4265,32.4643,32.1373,32.344,22964.931147377,0
+FNX.US,D,20121023,000000,32.0568,32.2446,31.7038,32.1461,46178.343896006,0
+FNX.US,D,20121024,000000,32.2823,32.2823,31.9354,32.0388,96742.840753401,0
+FNX.US,D,20121025,000000,32.2276,32.3082,31.8619,32.1373,40528.656962256,0
+FNX.US,D,20121026,000000,32.1293,32.2645,31.8718,32.0925,24900.472041347,0
+FNX.US,D,20121031,000000,32.1114,32.2178,31.9454,32.2178,36462.4114875,0
+FNX.US,D,20121101,000000,32.2098,33.0001,32.2098,32.9801,23103.758924595,0
+FNX.US,D,20121102,000000,33.0706,33.0706,32.4265,32.4354,44102.969226432,0
+FNX.US,D,20121105,000000,32.3698,32.6363,32.2645,32.6293,17918.843245009,0
+FNX.US,D,20121106,000000,32.7883,33.0964,32.7883,32.9712,24424.63480494,0
+FNX.US,D,20121107,000000,32.3082,32.7198,32.0468,32.1373,291140.96279598,0
+FNX.US,D,20121108,000000,32.1293,32.2545,31.7218,31.7218,211909.5359414,0
+FNX.US,D,20121109,000000,31.4991,32.0468,31.35,31.8191,50781.792508692,0
+FNX.US,D,20121112,000000,31.8619,31.9275,31.7396,31.7933,56725.23097105,0
+FNX.US,D,20121113,000000,31.4723,31.9743,31.4723,31.6939,60049.049637202,0
+FNX.US,D,20121114,000000,31.7585,31.7585,31.1203,31.1203,160002.03123917,0
+FNX.US,D,20121115,000000,31.0855,31.2406,30.4543,31.014,135704.15223082,0
+FNX.US,D,20121116,000000,31.0776,31.1948,30.7615,31.1661,110892.20804742,0
+FNX.US,D,20121119,000000,31.4563,31.8718,31.4563,31.8529,26288.749813529,0
+FNX.US,D,20121120,000000,31.8111,32.003,31.7396,31.9454,61093.275961496,0
+FNX.US,D,20121121,000000,31.9841,32.0766,31.8341,32.0666,15225.785566652,0
+FNX.US,D,20121123,000000,32.4265,32.4543,32.1919,32.3986,11567.975436468,0
+FNX.US,D,20121126,000000,32.3609,32.4643,32.2098,32.4265,85054.145510656,0
+FNX.US,D,20121127,000000,32.5289,32.5636,32.3609,32.3609,17244.824326631,0
+FNX.US,D,20121128,000000,32.1919,32.6809,32.0766,32.6809,17082.858586543,0
+FNX.US,D,20121129,000000,32.9046,32.9344,32.6809,32.9046,35242.13544572,0
+FNX.US,D,20121130,000000,32.8321,32.9414,32.7526,32.841,80276.659177255,0
+FNX.US,D,20121203,000000,32.9344,32.9344,32.6809,32.7476,29480.782691163,0
+FNX.US,D,20121204,000000,32.7546,32.844,32.6203,32.7476,22050.478614831,0
+FNX.US,D,20121205,000000,32.8251,33.007,32.6203,32.9245,24098.691327992,0
+FNX.US,D,20121206,000000,32.9046,32.9623,32.7963,32.8966,56813.758828986,0
+FNX.US,D,20121207,000000,32.9146,33.0169,32.844,32.9245,19652.178463466,0
+FNX.US,D,20121210,000000,32.9046,33.1879,32.9046,33.1164,27859.113293512,0
+FNX.US,D,20121211,000000,33.2674,33.4533,33.2595,33.3449,41719.759050852,0
+FNX.US,D,20121212,000000,33.4841,33.5508,33.2595,33.2674,65052.885607373,0
+FNX.US,D,20121213,000000,33.2764,33.4255,33.007,33.0964,78363.250247769,0
+FNX.US,D,20121214,000000,33.1243,33.1879,33.0169,33.0448,36072.084113873,0
+FNX.US,D,20121217,000000,33.2158,33.3818,33.1969,33.3818,37837.61128067,0
+FNX.US,D,20121218,000000,33.4673,33.9504,33.4603,33.9504,142665.66105946,0
+FNX.US,D,20121219,000000,33.9841,34.0587,33.9036,33.9216,84388.174579362,0
+FNX.US,D,20121220,000000,33.9126,34.1034,33.8589,34.1034,37047.902547943,0
+FNX.US,D,20121221,000000,32.6711,33.6313,31.9553,33.6313,156341.20311384,0
+FNX.US,D,20121224,000000,33.5686,33.5686,33.4344,33.4673,17789.069453262,0
+FNX.US,D,20121226,000000,33.5408,33.5408,33.1969,33.2257,29560.256563628,0
+FNX.US,D,20121227,000000,33.2963,33.2963,32.7883,33.1601,52658.985496295,0
+FNX.US,D,20121228,000000,33.0169,33.1343,32.8877,32.9046,33842.791691296,0
+FNX.US,D,20121231,000000,32.8649,33.4484,32.8181,33.4216,48623.925971495,0
+FNX.US,D,20130102,000000,34.1581,34.4642,34.0776,34.4642,523830.40139115,0
+FNX.US,D,20130103,000000,34.4394,34.7287,34.3927,34.4931,74116.931061985,0
+FNX.US,D,20130104,000000,34.4931,34.7674,34.4842,34.7287,100212.52918547,0
+FNX.US,D,20130107,000000,34.5756,34.678,34.5289,34.6004,51654.999107428,0
+FNX.US,D,20130108,000000,34.6204,34.6204,34.345,34.4573,67060.858385109,0
+FNX.US,D,20130109,000000,34.5587,34.6601,34.4842,34.6004,88497.6779847,0
+FNX.US,D,20130110,000000,34.9842,34.9842,34.4842,34.678,124691.48790323,0
+FNX.US,D,20130111,000000,34.7197,34.7197,34.5389,34.6402,66260.083670141,0
+FNX.US,D,20130114,000000,34.8817,34.8817,34.5756,34.6601,18410.776455587,0
+FNX.US,D,20130115,000000,34.5487,34.9544,34.5487,34.9265,89944.303663249,0
+FNX.US,D,20130116,000000,34.9265,34.9265,34.7197,34.8629,60993.682121318,0
+FNX.US,D,20130117,000000,35.0209,35.2724,34.9642,35.2009,76843.186687067,0
+FNX.US,D,20130118,000000,35.1919,35.334,35.1034,35.3261,54309.82884713,0
+FNX.US,D,20130122,000000,35.2992,35.5736,35.2635,35.5736,83826.827480176,0
+FNX.US,D,20130123,000000,35.6362,35.6532,35.5179,35.6184,53139.852724631,0
+FNX.US,D,20130124,000000,35.7277,35.9275,35.6362,35.832,44153.269145714,0
+FNX.US,D,20130125,000000,35.9444,36.1263,35.8997,36.1263,90716.910423421,0
+FNX.US,D,20130128,000000,36.0815,36.2784,35.8817,36.0905,95028.619504271,0
+FNX.US,D,20130129,000000,36.0527,36.18,35.8817,36.018,50185.235466008,0
+FNX.US,D,20130130,000000,36.0279,36.0428,35.7009,35.7277,63169.656629456,0
+FNX.US,D,20130131,000000,35.8052,36.0547,35.7197,35.9911,28102.564902837,0
+FNX.US,D,20130201,000000,36.1979,36.342,36.0727,36.2625,60578.204788049,0
+FNX.US,D,20130204,000000,36.0627,36.18,35.7943,35.8817,62656.59745278,0
+FNX.US,D,20130205,000000,36.0369,36.2535,35.9702,36.1979,32900.171203951,0
+FNX.US,D,20130206,000000,36.1432,36.351,36.1084,36.342,102865.34692841,0
+FNX.US,D,20130207,000000,36.4603,36.498,36.1342,36.3967,43008.442982856,0
+FNX.US,D,20130208,000000,36.4603,36.667,36.4067,36.6572,70309.227172339,0
+FNX.US,D,20130211,000000,36.6124,36.6124,36.508,36.6035,45751.800580495,0
+FNX.US,D,20130212,000000,36.5259,36.847,36.498,36.7675,43562.748093343,0
+FNX.US,D,20130213,000000,36.8132,36.9593,36.7774,36.9106,66835.514746726,0
+FNX.US,D,20130214,000000,36.8738,37.1104,36.8659,37.0776,40151.40756764,0
+FNX.US,D,20130215,000000,37.1104,37.175,36.9593,37.017,25983.932302681,0
+FNX.US,D,20130219,000000,37.185,37.348,37.1005,37.338,68089.994733618,0
+FNX.US,D,20130220,000000,37.3222,37.3748,36.5717,36.5795,50361.285183495,0
+FNX.US,D,20130221,000000,36.4424,36.498,35.9702,36.1432,101797.98264123,0
+FNX.US,D,20130222,000000,36.342,36.5717,36.333,36.5717,58834.809585735,0
+FNX.US,D,20130225,000000,36.7138,36.7138,35.6909,35.6909,42048.720522957,0
+FNX.US,D,20130226,000000,35.7943,35.9902,35.5537,35.9096,94169.496882935,0
+FNX.US,D,20130227,000000,36.009,36.5885,35.8719,36.4424,34483.612662948,0
+FNX.US,D,20130228,000000,36.5497,36.665,36.3937,36.3937,31592.37330262,0
+FNX.US,D,20130301,000000,36.2635,36.3619,35.9007,36.2804,45089.853642744,0
+FNX.US,D,20130304,000000,36.0527,36.4067,36.0527,36.3967,118184.69034492,0
+FNX.US,D,20130305,000000,36.4812,36.9613,36.4812,36.8867,79173.078948208,0
+FNX.US,D,20130306,000000,36.9135,37.0717,36.849,36.9613,39423.064736438,0
+FNX.US,D,20130307,000000,37.001,37.1581,36.9414,37.1492,27008.038659262,0
+FNX.US,D,20130308,000000,37.332,37.507,37.1035,37.497,33482.644269236,0
+FNX.US,D,20130311,000000,37.3927,37.5657,37.3748,37.5657,22719.46754128,0
+FNX.US,D,20130312,000000,37.4951,37.6025,37.3748,37.522,29602.508495826,0
+FNX.US,D,20130313,000000,37.512,37.7655,37.4683,37.6939,173342.57583115,0
+FNX.US,D,20130314,000000,37.6939,38.0288,37.676,38.0288,57940.477020902,0
+FNX.US,D,20130315,000000,37.9673,38.014,37.8221,37.9673,122514.50739671,0
+FNX.US,D,20130318,000000,37.6025,38.0288,37.6025,37.857,34378.988830841,0
+FNX.US,D,20130319,000000,37.9066,37.9762,37.4613,37.7595,33017.873015071,0
+FNX.US,D,20130320,000000,37.9951,38.176,37.8788,38.1412,162709.17289494,0
+FNX.US,D,20130321,000000,37.0795,38.1045,37.0795,37.7178,93368.722167966,0
+FNX.US,D,20130322,000000,37.8887,37.9235,37.7337,37.851,20137.069685345,0
+FNX.US,D,20130325,000000,37.9066,38.1045,37.5776,37.7505,35381.969221324,0
+FNX.US,D,20130326,000000,38.005,38.014,37.7595,37.9493,101902.60647334,0
+FNX.US,D,20130327,000000,37.679,38.0865,37.5865,38.0498,43655.299944823,0
+FNX.US,D,20130328,000000,38.2605,38.2963,37.7873,38.2605,50569.526849323,0
+FNX.US,D,20130401,000000,38.1313,38.1939,37.5776,37.7337,150618.07829793,0
+FNX.US,D,20130402,000000,37.7783,37.9146,37.3599,37.4802,92443.203653177,0
+FNX.US,D,20130403,000000,37.516,37.5965,36.7625,36.8957,106583.51696172,0
+FNX.US,D,20130404,000000,36.842,37.1213,36.8152,37.0627,47622.957577785,0
+FNX.US,D,20130405,000000,36.7158,37.1035,36.3987,37.1035,60987.646131004,0
+FNX.US,D,20130408,000000,37.0955,37.4155,36.9414,37.4155,40475.339047816,0
+FNX.US,D,20130409,000000,37.4891,37.5965,37.2337,37.3867,38233.974644612,0
+FNX.US,D,20130410,000000,37.4325,37.9493,37.4325,37.9493,29233.307088296,0
+FNX.US,D,20130411,000000,37.9415,38.2227,37.8967,38.1045,74999.19164619,0
+FNX.US,D,20130412,000000,37.8887,38.0955,37.7178,37.9415,328105.36747791,0
+FNX.US,D,20130415,000000,37.7337,37.7337,36.4623,36.5279,80000.009621203,0
+FNX.US,D,20130416,000000,36.849,37.1313,36.6969,37.1313,78078.552704632,0
+FNX.US,D,20130417,000000,36.6522,36.7257,36.2377,36.4812,90207.875240287,0
+FNX.US,D,20130418,000000,36.5,36.5557,36.0915,36.2377,82360.081833914,0
+FNX.US,D,20130419,000000,36.3619,36.688,36.163,36.6601,52745.50135746,0
+FNX.US,D,20130422,000000,36.2545,36.8589,36.2187,36.7963,46472.095424612,0
+FNX.US,D,20130423,000000,37.0279,37.2983,37.01,37.2715,90549.914691404,0
+FNX.US,D,20130424,000000,37.2058,37.4613,37.2058,37.3867,64309.452800386,0
+FNX.US,D,20130425,000000,37.3599,37.7505,37.351,37.5776,56214.183791145,0
+FNX.US,D,20130426,000000,37.6065,37.6065,37.178,37.3688,40999.464206734,0
+FNX.US,D,20130429,000000,37.3967,37.7178,37.3688,37.6492,59522.912481513,0
+FNX.US,D,20130430,000000,37.686,37.9931,37.522,37.9931,129514.24416399,0
+FNX.US,D,20130501,000000,37.9493,37.9493,37.2794,37.2794,84208.100868334,0
+FNX.US,D,20130502,000000,37.4155,37.7178,37.4066,37.6492,52301.856069393,0
+FNX.US,D,20130503,000000,38.0955,38.4315,37.9951,38.2605,51730.44898635,0
+FNX.US,D,20130506,000000,38.2705,38.4951,38.1412,38.4503,32824.721325029,0
+FNX.US,D,20130507,000000,38.4762,38.839,38.2963,38.839,33198.952724486,0
+FNX.US,D,20130508,000000,38.7416,38.8838,38.6213,38.856,47664.203511596,0
+FNX.US,D,20130509,000000,38.9325,39.0408,38.7784,38.856,30539.092992856,0
+FNX.US,D,20130510,000000,38.9772,39.1383,38.9026,39.0945,31878.076844142,0
+FNX.US,D,20130513,000000,39.0607,39.0945,38.8937,38.9971,48370.414378314,0
+FNX.US,D,20130514,000000,38.9683,39.4414,38.9683,39.4414,41006.506195434,0
+FNX.US,D,20130515,000000,39.4046,39.7018,39.3371,39.6303,69665.38820553,0
+FNX.US,D,20130516,000000,39.6303,39.7118,39.3121,39.4315,31556.157360738,0
+FNX.US,D,20130517,000000,39.6024,39.8371,39.3858,39.8211,42851.507234697,0
+FNX.US,D,20130520,000000,39.6929,40.0021,39.6929,39.8649,25706.276748244,0
+FNX.US,D,20130521,000000,39.9106,40.1343,39.7843,39.9474,33131.550832648,0
+FNX.US,D,20130522,000000,40.0915,40.3112,39.1313,39.3281,59120.513127258,0
+FNX.US,D,20130523,000000,38.9225,39.3956,38.6303,39.3023,140057.10724549,0
+FNX.US,D,20130524,000000,39.1571,39.2386,38.839,39.1661,32750.277444491,0
+FNX.US,D,20130528,000000,39.6859,39.9285,39.3569,39.5378,30697.034739401,0
+FNX.US,D,20130529,000000,39.348,39.4683,39.0318,39.3579,79604.652255647,0
+FNX.US,D,20130530,000000,39.4146,39.6681,39.4046,39.5925,38077.038896452,0
+FNX.US,D,20130531,000000,39.4176,39.7893,39.2873,39.2873,34722.034280344,0
+FNX.US,D,20130603,000000,39.2754,39.2754,38.687,39.1383,118307.42214797,0
+FNX.US,D,20130604,000000,39.1035,39.3579,38.6303,38.8937,34780.382186711,0
+FNX.US,D,20130605,000000,38.8211,38.8211,38.2783,38.2783,113765.3394368,0
+FNX.US,D,20130606,000000,38.1123,38.7138,38.1123,38.6959,41211.729866105,0
+FNX.US,D,20130607,000000,39.014,39.2306,38.7238,39.1939,47035.454520571,0
+FNX.US,D,20130610,000000,39.3758,39.3758,38.9683,39.2386,44736.748209385,0
+FNX.US,D,20130611,000000,38.847,39.0766,38.5766,38.7685,43702.581868947,0
+FNX.US,D,20130612,000000,39.0766,39.0766,38.3221,38.3947,45175.363505524,0
+FNX.US,D,20130613,000000,38.3768,39.1471,38.341,39.0945,48789.915705126,0
+FNX.US,D,20130614,000000,39.0408,39.1671,38.7883,38.9026,32338.824104765,0
+FNX.US,D,20130617,000000,39.0945,39.2853,38.9503,39.1313,58383.116310583,0
+FNX.US,D,20130618,000000,39.2306,39.5209,39.1671,39.4683,26059.382181603,0
+FNX.US,D,20130619,000000,39.4325,39.4325,38.9424,38.9424,60436.359015674,0
+FNX.US,D,20130620,000000,39.1313,39.1313,37.8947,37.9553,63688.751796446,0
+FNX.US,D,20130621,000000,37.9395,38.0935,37.4872,37.7943,83833.869468875,0
+FNX.US,D,20130624,000000,37.347,37.6124,36.9772,37.347,102746.63911889,0
+FNX.US,D,20130625,000000,37.9931,37.9931,37.4395,37.7665,240671.02978683,0
+FNX.US,D,20130626,000000,37.8947,38.168,37.7853,37.9931,88878.951372857,0
+FNX.US,D,20130627,000000,38.1591,38.6035,38.1591,38.522,67324.429962147,0
+FNX.US,D,20130628,000000,38.4405,38.677,38.2595,38.4205,29903.302013131,0
+FNX.US,D,20130701,000000,38.6035,39.0696,38.5855,38.8291,56949.568611048,0
+FNX.US,D,20130702,000000,38.7973,39.1393,38.5766,38.7685,81017.073989085,0
+FNX.US,D,20130703,000000,38.6035,38.8838,38.6035,38.8053,24998.053884754,0
+FNX.US,D,20130705,000000,39.1939,39.3768,38.8053,39.3768,56004.936126932,0
+FNX.US,D,20130708,000000,39.4841,39.6044,39.3966,39.4523,100352.36296107,0
+FNX.US,D,20130709,000000,39.9315,39.9762,39.5309,39.9026,119194.7127241,0
+FNX.US,D,20130710,000000,39.9315,39.9762,39.7038,39.8947,41516.547376953,0
+FNX.US,D,20130711,000000,40.4116,40.4384,40.1273,40.3391,105268.6770717,0
+FNX.US,D,20130712,000000,40.4563,40.4851,40.2973,40.3858,105914.52803527,0
+FNX.US,D,20130715,000000,40.5557,40.6024,40.3858,40.6024,59184.897023938,0
+FNX.US,D,20130716,000000,40.6761,40.6761,40.2774,40.3331,73515.344027372,0
+FNX.US,D,20130717,000000,40.4762,40.6204,40.3768,40.4663,86614.449006783,0
+FNX.US,D,20130718,000000,40.5557,40.9036,40.4663,40.8301,86981.638417541,0
+FNX.US,D,20130719,000000,40.8301,40.8659,40.6939,40.8559,42028.600555244,0
+FNX.US,D,20130722,000000,40.8937,41.0667,40.8301,40.9941,62686.777404349,0
+FNX.US,D,20130723,000000,41.1224,41.2317,40.9404,41.0319,37775.23938076,0
+FNX.US,D,20130724,000000,41.2118,41.2506,40.6671,40.7674,84082.351070128,0
+FNX.US,D,20130725,000000,40.7227,42.0577,40.6024,40.9603,48574.632050599,0
+FNX.US,D,20130726,000000,40.7496,40.8211,40.5478,40.7674,28740.367879333,0
+FNX.US,D,20130729,000000,40.6939,40.7674,40.4206,40.5836,37566.997714933,0
+FNX.US,D,20130730,000000,40.7039,40.7227,40.5309,40.6671,96539.629079501,0
+FNX.US,D,20130731,000000,40.8937,41.1829,40.8023,40.9226,40151.40756764,0
+FNX.US,D,20130801,000000,41.4564,41.9305,41.4186,41.8499,35539.91096787,0
+FNX.US,D,20130802,000000,41.677,41.7317,41.4951,41.6949,300835.76923838,0
+FNX.US,D,20130805,000000,41.5389,41.7128,41.4951,41.677,51112.765977568,0
+FNX.US,D,20130806,000000,41.5219,41.5219,41.1024,41.2605,140285.46887903,0
+FNX.US,D,20130807,000000,41.1661,41.1661,40.8848,40.9683,40891.822379471,0
+FNX.US,D,20130808,000000,41.1581,41.2884,41.0021,41.1661,66802.3168,0
+FNX.US,D,20130809,000000,41.1124,41.3331,40.9603,41.1502,81461.725275538,0
+FNX.US,D,20130812,000000,40.9226,41.3072,40.9136,41.3072,58814.689618023,0
+FNX.US,D,20130813,000000,41.3072,41.3331,41.0219,41.2884,71360.495485332,0
+FNX.US,D,20130814,000000,41.2694,41.3699,40.9504,40.9504,87448.421668478,0
+FNX.US,D,20130815,000000,40.7496,40.7586,40.2306,40.3231,57063.246428624,0
+FNX.US,D,20130816,000000,40.2406,40.4663,40.1551,40.2406,37822.521304886,0
+FNX.US,D,20130819,000000,40.1373,40.3391,39.9315,39.9315,38334.574483176,0
+FNX.US,D,20130820,000000,40.0846,40.4762,39.9861,40.4206,62590.201559328,0
+FNX.US,D,20130821,000000,40.2019,40.4206,39.9673,40.0319,160550.30035935,0
+FNX.US,D,20130822,000000,40.2595,40.6472,40.2595,40.4474,190034.10104568,0
+FNX.US,D,20130823,000000,40.6024,40.6024,40.2873,40.513,49933.735869599,0
+FNX.US,D,20130826,000000,40.6114,40.7864,40.4563,40.5309,60335.75917711,0
+FNX.US,D,20130827,000000,40.1273,40.1731,39.6511,39.677,60620.456720246,0
+FNX.US,D,20130828,000000,39.677,39.9762,39.6413,39.8391,91389.923343413,0
+FNX.US,D,20130829,000000,39.848,40.1919,39.8053,40.0319,171409.04693394,0
+FNX.US,D,20130830,000000,40.014,40.014,39.3868,39.4424,17371.580123222,0
+FNX.US,D,20130903,000000,39.9245,40.0558,39.0239,39.3986,100895.60208932,0
+FNX.US,D,20130904,000000,39.4781,39.8171,39.2953,39.8083,119590.07008965,0
+FNX.US,D,20130905,000000,39.8708,40.0726,39.8708,39.8888,32361.962067635,0
+FNX.US,D,20130906,000000,40.1313,40.178,39.4861,39.8888,47218.546226758,0
+FNX.US,D,20130909,000000,40.0051,40.5557,40.0051,40.5398,50639.946736317,0
+FNX.US,D,20130910,000000,40.9186,41.0091,40.6721,40.9732,56660.847074369,0
+FNX.US,D,20130911,000000,40.9841,41.0936,40.8469,41.0667,130727.47821707,0
+FNX.US,D,20130912,000000,41.0219,41.1412,40.8748,40.8937,42522.545762593,0
+FNX.US,D,20130913,000000,40.9563,41.0906,40.8261,41.0906,19233.68313504,0
+FNX.US,D,20130916,000000,41.6124,41.6124,41.2317,41.3072,38679.63192945,0
+FNX.US,D,20130917,000000,41.2386,41.6581,41.1989,41.6114,64453.310569532,0
+FNX.US,D,20130918,000000,41.6392,42.1382,41.4086,42.0199,66640.351059912,0
+FNX.US,D,20130919,000000,42.0299,42.1114,41.841,41.9394,72163.282197072,0
+FNX.US,D,20130920,000000,42.0051,42.0051,41.6392,41.6661,28919.435591977,0
+FNX.US,D,20130923,000000,41.5567,41.6303,41.2764,41.511,32961.537105476,0
+FNX.US,D,20130924,000000,41.4921,41.8729,41.3838,41.6482,35443.335122848,0
+FNX.US,D,20130925,000000,41.676,41.9106,41.5468,41.6939,22085.688558327,0
+FNX.US,D,20130926,000000,41.7039,42.0051,41.676,41.9394,46685.367082369,0
+FNX.US,D,20130927,000000,41.6859,41.8569,41.6204,41.7406,33922.265563761,0
+FNX.US,D,20130930,000000,41.3301,41.8817,41.2386,41.8142,31723.153092753,0
+FNX.US,D,20131001,000000,41.7764,42.504,41.7764,42.4037,78368.280239696,0
+FNX.US,D,20131002,000000,42.1482,42.3341,41.9394,42.2992,53309.866451804,0
+FNX.US,D,20131003,000000,42.0935,42.1024,41.7217,42.013,42708.655463936,0
+FNX.US,D,20131004,000000,41.9295,42.3837,41.9295,42.2894,26403.433629493,0
+FNX.US,D,20131007,000000,42.0389,42.0736,41.7406,41.7864,38797.33374057,0
+FNX.US,D,20131008,000000,41.6859,41.8042,41.2088,41.2187,48407.636318583,0
+FNX.US,D,20131009,000000,41.2088,41.3042,40.8897,41.1094,45735.704606325,0
+FNX.US,D,20131010,000000,41.5657,42.013,41.5279,42.013,72893.637025047,0
+FNX.US,D,20131011,000000,42.0051,42.4295,41.8917,42.4295,103648.01367243,0
+FNX.US,D,20131014,000000,42.1114,42.6342,42.0935,42.6254,118780.24138922,0
+FNX.US,D,20131015,000000,42.6342,42.843,42.0477,42.1949,125987.21382393,0
+FNX.US,D,20131016,000000,42.6154,42.7059,42.4384,42.6979,54171.001069912,0
+FNX.US,D,20131017,000000,42.5885,43.0239,42.3679,43.006,121107.1156552,0
+FNX.US,D,20131018,000000,43.3152,43.4613,43.1244,43.4534,58445.488210494,0
+FNX.US,D,20131021,000000,43.3778,43.6542,43.3152,43.4534,89393.016547919,0
+FNX.US,D,20131022,000000,43.6631,43.854,43.4802,43.7177,82001.946408626,0
+FNX.US,D,20131023,000000,43.498,43.5369,43.2545,43.4802,75309.039148967,0
+FNX.US,D,20131024,000000,43.5369,43.6989,43.3967,43.5707,129392.51835933,0
+FNX.US,D,20131025,000000,43.7078,43.7078,43.4534,43.673,46540.503314836,0
+FNX.US,D,20131028,000000,44.1372,44.1372,43.517,43.6989,46520.383347123,0
+FNX.US,D,20131029,000000,43.7824,43.9394,43.6542,43.9394,52292.802083923,0
+FNX.US,D,20131030,000000,43.9942,43.9942,43.4067,43.5637,31695.991136341,0
+FNX.US,D,20131031,000000,43.5975,43.8082,43.343,43.4802,49357.298794627,0
+FNX.US,D,20131101,000000,43.5369,43.6542,43.2257,43.4613,36158.599975037,0
+FNX.US,D,20131104,000000,43.7177,43.9494,43.5269,43.9315,48513.266149075,0
+FNX.US,D,20131105,000000,43.8272,44.166,43.5269,43.6989,69066.819166074,0
+FNX.US,D,20131106,000000,44.002,44.002,43.5975,43.7078,31933.406755352,0
+FNX.US,D,20131107,000000,43.9116,43.9394,42.9156,42.9156,62345.743951617,0
+FNX.US,D,20131108,000000,43.1959,43.6989,43.1164,43.6909,76900.528595048,0
+FNX.US,D,20131111,000000,43.6989,43.9494,43.6074,43.9215,55560.28484048,0
+FNX.US,D,20131112,000000,43.7446,43.9752,43.6989,43.9215,90913.08010862,0
+FNX.US,D,20131113,000000,43.6542,44.4305,43.6542,44.4305,109397.29444636,0
+FNX.US,D,20131114,000000,44.3092,44.5727,44.2267,44.5577,81395.329382085,0
+FNX.US,D,20131115,000000,44.6124,44.692,44.4474,44.692,60269.363283658,0
+FNX.US,D,20131118,000000,44.7745,44.8132,44.1949,44.2197,51165.077893621,0
+FNX.US,D,20131119,000000,44.2635,44.4305,43.8738,43.9852,92281.237913089,0
+FNX.US,D,20131120,000000,44.0508,44.2367,43.7357,43.9852,63813.495596265,0
+FNX.US,D,20131121,000000,44.1084,44.512,44.1084,44.4752,73355.390284055,0
+FNX.US,D,20131122,000000,44.5667,44.6582,44.4305,44.6582,58751.311719728,0
+FNX.US,D,20131125,000000,44.7745,44.7745,44.4305,44.512,62806.49121224,0
+FNX.US,D,20131126,000000,44.4385,44.665,44.4027,44.5825,56122.637938052,0
+FNX.US,D,20131127,000000,44.6223,44.7297,44.4563,44.6124,65788.270427276,0
+FNX.US,D,20131129,000000,44.7108,44.7297,44.5478,44.5478,12176.604459779,0
+FNX.US,D,20131202,000000,44.5727,44.841,44.346,44.52,68246.930481778,0
+FNX.US,D,20131203,000000,44.3649,44.5378,44.0428,44.2635,116077.123727,0
+FNX.US,D,20131204,000000,44.0607,44.3748,43.7625,44.2038,36546.915351895,0
+FNX.US,D,20131205,000000,44.1372,44.2197,43.9653,44.185,84415.336535775,0
+FNX.US,D,20131206,000000,45.1313,45.1313,44.4752,44.5667,115167.70118638,0
+FNX.US,D,20131209,000000,44.7843,44.85,44.4922,44.5925,108089.49654503,0
+FNX.US,D,20131210,000000,44.5667,44.7745,44.4385,44.4474,123712.65147401,0
+FNX.US,D,20131211,000000,44.4663,44.5577,43.6342,43.7078,76390.487413529,0
+FNX.US,D,20131212,000000,43.6989,43.8828,43.6154,43.7257,148794.20322477,0
+FNX.US,D,20131213,000000,43.8272,44.018,43.6909,43.9315,57289.596065394,0
+FNX.US,D,20131216,000000,44.1184,44.3927,44.1184,44.3927,55867.114348099,0
+FNX.US,D,20131217,000000,44.3927,44.3927,44.0259,44.3092,72398.685819312,0
+FNX.US,D,20131218,000000,44.3242,44.8748,44.1442,44.848,127074.69807882,0
+FNX.US,D,20131219,000000,44.7178,44.8112,44.5448,44.5448,68851.535511547,0
+FNX.US,D,20131220,000000,44.5796,45.2128,44.5796,45.2128,158277.75000619,0
+FNX.US,D,20131223,000000,45.36,45.5846,45.36,45.5846,86828.726662924,0
+FNX.US,D,20131224,000000,45.7615,45.8341,45.6143,45.7705,43425.932312897,0
+FNX.US,D,20131226,000000,46.0328,46.0328,45.7416,45.7883,68247.936480164,0
+FNX.US,D,20131227,000000,46.1631,46.1631,45.8073,45.859,50166.121496681,0
+FNX.US,D,20131230,000000,45.843,45.9713,45.7883,45.9156,47359.386000747,0
+FNX.US,D,20131231,000000,46.024,46.171,45.9971,46.0875,85805.626304728,0
+FNX.US,D,20140102,000000,45.8878,45.8878,45.3768,45.5388,194638.55565675,0
+FNX.US,D,20140103,000000,45.5667,45.7615,45.4862,45.679,176570.82465066,0
+FNX.US,D,20140106,000000,45.7247,45.7416,45.2963,45.3142,78053.402744991,0
+FNX.US,D,20140107,000000,45.5478,45.8241,45.4862,45.669,144775.23967414,0
+FNX.US,D,20140108,000000,45.7068,45.8341,45.5667,45.8241,102646.03928033,0
+FNX.US,D,20140109,000000,45.9444,46.0776,45.6422,45.8977,117199.81792538,0
+FNX.US,D,20140110,000000,45.9971,46.2158,45.8977,46.2158,113262.34024398,0
+FNX.US,D,20140113,000000,46.1631,46.178,45.3947,45.5568,234677.29140519,0
+FNX.US,D,20140114,000000,45.7158,46.1363,45.6512,46.1363,308095.05358916,0
+FNX.US,D,20140115,000000,46.2426,46.3898,46.2248,46.3102,166992.71402098,0
+FNX.US,D,20140116,000000,46.3003,46.344,46.1363,46.2715,154230.61850077,0
+FNX.US,D,20140117,000000,46.2248,46.3191,46.0328,46.0866,70995.318071345,0
+FNX.US,D,20140121,000000,46.4821,46.4821,46.0328,46.2903,83942.517294524,0
+FNX.US,D,20140122,000000,46.3629,46.5279,46.2615,46.5279,133177.0842861,0
+FNX.US,D,20140123,000000,46.2903,46.2903,45.8977,46.1065,96582.887010084,0
+FNX.US,D,20140124,000000,45.9066,45.9066,44.848,44.8828,117810.45894546,0
+FNX.US,D,20140127,000000,44.9365,45.01,44.1343,44.5448,127244.71180599,0
+FNX.US,D,20140128,000000,44.518,44.8112,44.499,44.7545,182472.01118082,0
+FNX.US,D,20140129,000000,46.1065,46.1065,44.2605,44.3152,80146.885385507,0
+FNX.US,D,20140130,000000,44.509,45.0368,43.9902,44.9464,126067.69369479,0
+FNX.US,D,20140131,000000,45.011,45.011,44.2605,44.691,154298.02039261,0
+FNX.US,D,20140203,000000,44.6094,44.6094,42.9722,43.018,160679.06815272,0
+FNX.US,D,20140204,000000,43.2009,43.5597,42.9454,43.4662,196190.81116579,0
+FNX.US,D,20140205,000000,43.1114,43.3559,42.7635,43.2495,103987.03512839,0
+FNX.US,D,20140206,000000,43.3032,43.85,43.3032,43.842,104005.14309933,0
+FNX.US,D,20140207,000000,44.017,44.3052,43.9454,44.3052,148582.94356378,0
+FNX.US,D,20140210,000000,44.2863,44.3152,44.0319,44.2863,123252.91021177,0
+FNX.US,D,20140211,000000,44.3152,44.8202,44.2427,44.7277,151916.8222138,0
+FNX.US,D,20140212,000000,45.0468,45.1025,44.8023,44.9464,78284.782373689,0
+FNX.US,D,20140213,000000,44.5637,45.3142,44.5637,45.2048,73649.141812662,0
+FNX.US,D,20140214,000000,45.2406,45.522,45.167,45.4951,139111.46876299,0
+FNX.US,D,20140218,000000,45.6512,45.8073,45.4573,45.7794,105014.15948013,0
+FNX.US,D,20140219,000000,45.6978,45.9245,45.4126,45.4295,174989.39518843,0
+FNX.US,D,20140220,000000,45.6611,45.8878,45.4215,45.7794,95875.670144979,0
+FNX.US,D,20140221,000000,45.9543,46.1065,45.8073,45.9623,82334.931874272,0
+FNX.US,D,20140224,000000,46.0597,46.5001,46.0597,46.2158,82279.601963063,0
+FNX.US,D,20140225,000000,46.1363,46.3281,45.9543,46.1363,175654.36012135,0
+FNX.US,D,20140226,000000,46.3003,46.6581,46.1631,46.4444,91131.381758304,0
+FNX.US,D,20140227,000000,46.6025,46.6491,46.2158,46.6303,86582.257058443,0
+FNX.US,D,20140228,000000,46.4901,46.9464,46.4523,46.6203,86516.867163376,0
+FNX.US,D,20140303,000000,46.3102,46.5647,45.9971,46.344,96163.385683272,0
+FNX.US,D,20140304,000000,46.8093,47.2486,46.8093,47.183,51952.774629576,0
+FNX.US,D,20140305,000000,47.2019,47.2863,47.0219,47.0846,148612.11751697,0
+FNX.US,D,20140306,000000,47.2019,47.3151,47.1144,47.183,176108.06539327,0
+FNX.US,D,20140307,000000,47.5239,47.5598,47.1144,47.3599,96561.761043986,0
+FNX.US,D,20140310,000000,47.2108,47.3599,46.9464,47.1223,112539.02740471,0
+FNX.US,D,20140311,000000,47.0746,47.2486,46.5935,46.7158,90655.544521896,0
+FNX.US,D,20140312,000000,46.5279,46.7248,46.3281,46.7248,62972.480945871,0
+FNX.US,D,20140313,000000,46.855,46.9841,46.0965,46.2804,63366.832313041,0
+FNX.US,D,20140314,000000,46.0866,46.6203,46.0866,46.3898,109197.10076761,0
+FNX.US,D,20140317,000000,46.6581,46.9643,46.6491,46.7635,83466.680058117,0
+FNX.US,D,20140318,000000,46.855,47.3151,46.855,47.2566,50606.74878959,0
+FNX.US,D,20140319,000000,47.2486,47.2863,46.8093,46.9643,57318.770018577,0
+FNX.US,D,20140320,000000,46.855,47.1731,46.7536,47.0666,54708.204207843,0
+FNX.US,D,20140321,000000,47.3151,47.5965,47.0578,47.0846,51278.755711198,0
+FNX.US,D,20140324,000000,47.342,47.3878,46.4533,46.7346,51704.293028324,0
+FNX.US,D,20140325,000000,47.1333,47.1333,46.5239,46.7138,140118.47314701,0
+FNX.US,D,20140326,000000,47.01,47.0716,46.1591,46.1671,121174.51754704,0
+FNX.US,D,20140327,000000,46.0925,46.2963,45.8838,46.021,96198.595626769,0
+FNX.US,D,20140328,000000,46.175,46.6363,46.0746,46.3063,54609.61636605,0
+FNX.US,D,20140331,000000,46.5418,47.1015,46.5239,47.0646,49624.894365207,0
+FNX.US,D,20140401,000000,47.2466,47.5031,47.1531,47.4653,169535.87793989,0
+FNX.US,D,20140402,000000,47.4374,47.7386,47.4374,47.7009,86148.671754231,0
+FNX.US,D,20140403,000000,47.8331,47.8331,47.2834,47.5031,133848.08520932,0
+FNX.US,D,20140404,000000,47.8529,47.8888,46.5608,46.6621,80240.443235371,0
+FNX.US,D,20140407,000000,46.4871,46.6721,45.5796,45.7565,58141.67669803,0
+FNX.US,D,20140408,000000,45.6095,46.0657,45.4991,46.0021,97631.13732792,0
+FNX.US,D,20140409,000000,46.1413,46.4961,45.9673,46.4871,44422.876713066,0
+FNX.US,D,20140410,000000,46.4225,46.4961,45.3808,45.5338,71377.597457888,0
+FNX.US,D,20140411,000000,45.355,45.4723,44.843,44.9225,90478.488806024,0
+FNX.US,D,20140414,000000,45.2098,45.4822,44.8947,45.1253,118486.48986061,0
+FNX.US,D,20140415,000000,45.3281,45.5528,44.6502,45.4533,137636.67512964,0
+FNX.US,D,20140416,000000,45.7018,45.9593,45.6472,45.9593,41091.010059828,0
+FNX.US,D,20140417,000000,45.8738,46.1413,45.839,46.0289,69376.666668851,0
+FNX.US,D,20140421,000000,46.0021,46.1939,45.8937,46.1124,192396.18525515,0
+FNX.US,D,20140422,000000,46.1025,46.5995,46.1025,46.4961,84698.022082139,0
+FNX.US,D,20140423,000000,46.6721,46.6721,46.4126,46.4593,83603.495838563,0
+FNX.US,D,20140424,000000,46.681,46.7138,46.0657,46.4593,138900.20910201,0
+FNX.US,D,20140425,000000,46.4315,46.4315,45.8937,45.9673,74086.751110415,0
+FNX.US,D,20140428,000000,45.9772,46.2963,45.2913,45.7755,77968.898880597,0
+FNX.US,D,20140429,000000,45.9772,46.1025,45.8291,45.9305,43704.593865719,0
+FNX.US,D,20140430,000000,45.848,46.2476,45.7018,46.1939,78841.099480947,0
+FNX.US,D,20140501,000000,46.2118,46.6164,46.0657,46.2675,141950.39620726,0
+FNX.US,D,20140502,000000,46.4493,46.7516,46.3251,46.4225,78246.554435034,0
+FNX.US,D,20140505,000000,46.1413,46.515,45.9305,46.3947,119066.95092912,0
+FNX.US,D,20140506,000000,46.3251,46.4225,46.0021,46.021,57447.537811939,0
+FNX.US,D,20140507,000000,46.2575,46.2575,45.5706,46.2297,33494.716249864,0
+FNX.US,D,20140508,000000,46.2218,46.7058,45.9503,46.0378,102818.06500428,0
+FNX.US,D,20140509,000000,45.9673,46.1323,45.7208,46.1323,86799.55270974,0
+FNX.US,D,20140512,000000,46.3778,46.9345,46.3778,46.8798,57225.212168712,0
+FNX.US,D,20140513,000000,46.8231,47.01,46.681,46.7218,131468.89902728,0
+FNX.US,D,20140514,000000,46.681,46.681,46.2218,46.3162,68786.145616481,0
+FNX.US,D,20140515,000000,46.175,46.175,45.3648,45.856,78461.83808956,0
+FNX.US,D,20140516,000000,45.839,46.0558,45.6095,46.0558,68876.685471189,0
+FNX.US,D,20140519,000000,45.9673,46.4225,45.9026,46.3162,94566.866245262,0
+FNX.US,D,20140520,000000,46.2118,46.2118,45.5706,45.7843,84826.789875501,0
+FNX.US,D,20140521,000000,45.9215,46.1323,45.7386,46.0289,150026.55124717,0
+FNX.US,D,20140522,000000,46.1124,46.4593,46.0378,46.35,68668.443805361,0
+FNX.US,D,20140523,000000,46.34,46.6621,46.2863,46.6164,40527.65096387,0
+FNX.US,D,20140527,000000,46.8161,47.019,46.7516,46.8331,66842.556735425,0
+FNX.US,D,20140528,000000,46.8161,46.8798,46.5995,46.8063,73297.042377688,0
+FNX.US,D,20140529,000000,46.8619,47.0378,46.7416,47.0001,68480.322107246,0
+FNX.US,D,20140530,000000,47.0458,47.4931,46.842,46.8966,98816.203426204,0
+FNX.US,D,20140602,000000,47.1333,47.1333,46.681,47.0646,52186.166255044,0
+FNX.US,D,20140603,000000,46.9613,47.1333,46.8619,47.0378,137317.77364139,0
+FNX.US,D,20140604,000000,47.019,47.3201,46.9345,47.3201,58305.65443489,0
+FNX.US,D,20140605,000000,47.3669,47.7943,47.1433,47.7674,61250.211709656,0
+FNX.US,D,20140606,000000,47.8987,48.1859,47.8142,48.0706,83439.518101705,0
+FNX.US,D,20140609,000000,48.0249,48.4991,48.0249,48.3172,61392.057482032,0
+FNX.US,D,20140610,000000,48.2894,48.2894,48.0786,48.2337,68510.502058816,0
+FNX.US,D,20140611,000000,48.0955,48.0955,47.8231,48.0339,87917.216916185,0
+FNX.US,D,20140612,000000,47.9881,47.9881,47.6403,47.7586,57507.897715077,0
+FNX.US,D,20140613,000000,47.7486,47.9792,47.6462,47.8718,104566.49019852,0
+FNX.US,D,20140616,000000,47.8619,48.0159,47.7198,47.9325,49378.424760725,0
+FNX.US,D,20140617,000000,47.8043,48.4891,47.8043,48.3431,68056.796786892,0
+FNX.US,D,20140618,000000,48.2426,48.5379,48.1502,48.5081,80228.371254744,0
+FNX.US,D,20140619,000000,48.6293,48.6382,48.3907,48.5557,99063.67902907,0
+FNX.US,D,20140620,000000,48.6293,48.7287,48.5379,48.7108,99638.10410727,0
+FNX.US,D,20140623,000000,48.7198,48.8549,48.5557,48.6839,64361.764716439,0
+FNX.US,D,20140624,000000,48.7059,48.9226,48.2466,48.2566,71998.298461828,0
+FNX.US,D,20140625,000000,48.0994,48.5776,48.0994,48.5687,53181.098658442,0
+FNX.US,D,20140626,000000,48.5866,48.5866,48.1253,48.4196,58648.699884393,0
+FNX.US,D,20140627,000000,48.5219,48.7416,48.3033,48.7237,44957.06185584,0
+FNX.US,D,20140630,000000,48.7874,48.9603,48.5508,48.9603,50640.952734703,0
+FNX.US,D,20140701,000000,49.2993,49.6104,48.6512,49.344,150333.3807548,0
+FNX.US,D,20140702,000000,49.3172,49.4076,48.9692,48.9792,40063.88570809,0
+FNX.US,D,20140703,000000,49.2108,49.3341,49.1174,49.3341,20896.598466502,0
+FNX.US,D,20140707,000000,49.344,49.344,48.7416,48.8152,85056.157507427,0
+FNX.US,D,20140708,000000,48.6244,48.7606,48.2654,48.4643,56325.849611951,0
+FNX.US,D,20140709,000000,48.5508,48.68,48.4046,48.5219,86475.621229564,0
+FNX.US,D,20140710,000000,47.846,48.3947,47.8073,48.2566,44727.694223914,0
+FNX.US,D,20140711,000000,48.1074,48.4374,47.9553,48.1353,144112.286738,0
+FNX.US,D,20140714,000000,48.4643,48.4643,48.2654,48.3211,41728.813036323,0
+FNX.US,D,20140715,000000,48.2933,48.4374,47.9354,48.1353,47840.253229082,0
+FNX.US,D,20140716,000000,48.4106,48.5031,47.9186,48.0558,129284.87653206,0
+FNX.US,D,20140717,000000,47.9354,48.1442,47.4206,47.4573,92555.875472369,0
+FNX.US,D,20140718,000000,47.6432,48.0994,47.6243,48.0736,39151.445172315,0
+FNX.US,D,20140721,000000,47.7704,47.9733,47.677,47.8828,45665.28471933,0
+FNX.US,D,20140722,000000,48.2566,48.3122,48.0657,48.2088,45151.219544268,0
+FNX.US,D,20140723,000000,48.2088,48.2088,47.9643,48.1174,34864.886051106,0
+FNX.US,D,20140724,000000,48.1353,48.2933,47.9822,48.1074,93306.350268056,0
+FNX.US,D,20140725,000000,50.4096,50.4096,47.677,47.7317,36272.277792615,0
+FNX.US,D,20140728,000000,47.6491,47.7416,47.349,47.6243,62701.867380134,0
+FNX.US,D,20140729,000000,47.7516,47.8261,47.4036,47.4036,50741.552573267,0
+FNX.US,D,20140730,000000,47.6333,47.6681,47.2476,47.4206,48884.479553376,0
+FNX.US,D,20140731,000000,47.0011,47.0935,46.4126,46.4315,223049.96206397,0
+FNX.US,D,20140801,000000,46.2575,46.4493,45.855,46.2675,140816.63602665,0
+FNX.US,D,20140804,000000,46.3778,46.6005,46.021,46.5706,44887.647967231,0
+FNX.US,D,20140805,000000,46.3678,46.7326,46.1511,46.3251,105810.91020156,0
+FNX.US,D,20140806,000000,46.1025,46.6005,46.0746,46.35,77180.196146256,0
+FNX.US,D,20140807,000000,46.6074,46.6074,46.0458,46.1591,109008.9790695,0
+FNX.US,D,20140808,000000,46.2476,46.7148,46.1323,46.682,72923.816976616,0
+FNX.US,D,20140811,000000,46.9255,47.1551,46.7715,46.9076,45788.016522378,0
+FNX.US,D,20140812,000000,46.8161,47.02,46.5528,46.7615,101821.12060411,0
+FNX.US,D,20140813,000000,47.0299,47.2009,46.8708,47.1134,140452.46461105,0
+FNX.US,D,20140814,000000,47.182,47.3589,47.1353,47.2655,70068.793558171,0
+FNX.US,D,20140815,000000,47.5239,47.5239,46.9355,47.2953,80207.245288645,0
+FNX.US,D,20140818,000000,47.5786,47.8649,47.4851,47.8361,78914.537363098,0
+FNX.US,D,20140819,000000,48.0916,48.2566,47.9553,48.1889,128091.76244669,0
+FNX.US,D,20140820,000000,48.1074,48.3947,48.0001,48.3122,145700.75818893,0
+FNX.US,D,20140821,000000,48.1353,48.4046,48.0826,48.3559,45234.717410276,0
+FNX.US,D,20140822,000000,48.3371,48.4474,48.1253,48.3291,70252.891262743,0
+FNX.US,D,20140825,000000,48.5031,48.5866,48.4046,48.4931,42573.85168026,0
+FNX.US,D,20140826,000000,48.5687,48.7506,48.4931,48.6512,66586.027147088,0
+FNX.US,D,20140827,000000,48.8499,48.8499,48.5597,48.6512,47276.894133124,0
+FNX.US,D,20140828,000000,48.5508,48.6244,48.2376,48.5121,61833.690773326,0
+FNX.US,D,20140829,000000,48.5956,48.7784,48.4474,48.7237,77357.251862129,0
+FNX.US,D,20140902,000000,48.9504,49.0716,48.7059,48.8937,57932.429033818,0
+FNX.US,D,20140903,000000,49.0527,49.0527,48.68,48.7684,91244.053577495,0
+FNX.US,D,20140904,000000,48.7606,49.0159,48.4474,48.5508,75750.672440263,0
+FNX.US,D,20140905,000000,48.5508,48.7506,48.4046,48.7416,67869.681087163,0
+FNX.US,D,20140908,000000,48.6244,48.8499,48.4931,48.68,47896.589138678,0
+FNX.US,D,20140909,000000,48.6054,48.6959,48.2277,48.3122,81264.549591952,0
+FNX.US,D,20140910,000000,48.3559,48.4931,48.0558,48.4196,39638.348390964,0
+FNX.US,D,20140911,000000,48.1889,48.6869,48.1442,48.6343,59622.506321692,0
+FNX.US,D,20140912,000000,48.6701,48.6701,48.1253,48.1989,60185.86541765,0
+FNX.US,D,20140915,000000,48.2933,48.3211,47.9454,48.0091,44846.40203342,0
+FNX.US,D,20140916,000000,48.0179,48.4732,47.9643,48.3122,79283.738770628,0
+FNX.US,D,20140917,000000,48.3649,48.5319,48.1074,48.2834,61834.696771713,0
+FNX.US,D,20140918,000000,48.5418,48.7337,48.3848,48.4732,58190.970618926,0
+FNX.US,D,20140919,000000,48.6144,48.6512,47.9733,48.1442,99612.95414763,0
+FNX.US,D,20140922,000000,47.9643,48.1074,47.3679,47.4206,114279.40461187,0
+FNX.US,D,20140923,000000,47.2943,47.4285,46.9801,46.9891,88929.251292139,0
+FNX.US,D,20140924,000000,46.9991,47.2386,46.7893,47.1909,81641.798986567,0
+FNX.US,D,20140925,000000,47.009,47.009,46.356,46.513,225577.0300087,0
+FNX.US,D,20140926,000000,46.6531,46.8878,46.5588,46.8063,73763.825628624,0
+FNX.US,D,20140929,000000,46.2545,46.8063,46.1085,46.5876,68080.940748147,0
+FNX.US,D,20140930,000000,46.6144,46.6144,46.0786,46.0786,92995.496766893,0
+FNX.US,D,20141001,000000,46.0885,46.2088,45.2108,45.348,186413.51285576,0
+FNX.US,D,20141002,000000,45.3838,45.6412,44.7973,45.4752,918918.15938009,0
+FNX.US,D,20141003,000000,45.7247,45.9633,45.5657,45.7983,177258.92754644,0
+FNX.US,D,20141006,000000,45.9723,46.0518,45.4653,45.6133,105149.96926219,0
+FNX.US,D,20141007,000000,45.4375,45.521,44.9146,44.9325,84473.684442142,0
+FNX.US,D,20141008,000000,44.9235,45.503,44.503,45.4553,126186.40150429,0
+FNX.US,D,20141009,000000,45.3838,45.3937,44.3838,44.4205,125022.46137211,0
+FNX.US,D,20141010,000000,44.356,44.4762,43.6015,43.6104,874410.77880262,0
+FNX.US,D,20141013,000000,43.6582,43.8887,43.0428,43.0806,116219.97549777,0
+FNX.US,D,20141014,000000,43.4374,43.9623,42.8977,43.4752,177460.12722356,0
+FNX.US,D,20141015,000000,42.4951,43.8142,39.5925,43.5398,685347.4661991,0
+FNX.US,D,20141016,000000,42.9961,44.0498,42.9146,43.9912,413524.69040255,0
+FNX.US,D,20141017,000000,44.4862,44.6134,44.0965,44.2983,129588.68804453,0
+FNX.US,D,20141020,000000,44.2088,44.7505,44.2088,44.7407,167301.55552538,0
+FNX.US,D,20141021,000000,45.0538,45.8073,44.9603,45.7705,352276.49068967,0
+FNX.US,D,20141022,000000,45.9076,46.0985,45.358,45.3748,139320.7164272,0
+FNX.US,D,20141023,000000,45.8073,46.347,45.7705,46.025,82492.873620818,0
+FNX.US,D,20141024,000000,46.0706,46.2745,45.852,46.1651,95417.940879513,0
+FNX.US,D,20141027,000000,46.0706,46.5309,45.7347,46.1085,59932.353824468,0
+FNX.US,D,20141028,000000,46.339,46.9891,46.191,46.9703,96832.374609722,0
+FNX.US,D,20141029,000000,47.0646,47.2386,46.522,46.7893,104327.06258274,0
+FNX.US,D,20141030,000000,46.7128,47.1343,46.5309,46.9891,61262.283690284,0
+FNX.US,D,20141031,000000,47.6432,47.7317,47.1711,47.5776,75726.528479007,0
+FNX.US,D,20141103,000000,47.6243,47.8161,47.4106,47.5686,125293.07493784,0
+FNX.US,D,20141104,000000,47.5329,47.6432,47.2088,47.3858,59528.948471827,0
+FNX.US,D,20141105,000000,47.9186,47.9186,47.4196,47.6432,134435.58826653,0
+FNX.US,D,20141106,000000,47.6859,47.9733,47.5776,47.9256,100248.74512735,0
+FNX.US,D,20141107,000000,47.8738,48.0657,47.7973,47.9733,81281.651564508,0
+FNX.US,D,20141110,000000,48.0369,48.181,48.0001,48.1084,58738.233740715,0
+FNX.US,D,20141111,000000,48.1551,48.2476,47.9733,48.0826,92292.303895331,0
+FNX.US,D,20141112,000000,47.9733,48.2744,47.9553,48.2386,63823.555580121,0
+FNX.US,D,20141113,000000,48.2744,48.3381,47.8361,47.9553,55246.41334416,0
+FNX.US,D,20141114,000000,47.9822,48.1999,47.2188,48.0279,78640.905802204,0
+FNX.US,D,20141117,000000,47.8917,48.0369,47.8161,47.8828,58346.900368701,0
+FNX.US,D,20141118,000000,47.9553,48.3132,47.8828,48.1263,143819.54120779,0
+FNX.US,D,20141119,000000,48.0468,48.0558,47.677,47.9733,61461.47137064,0
+FNX.US,D,20141120,000000,47.8073,48.3221,47.8073,48.3221,69955.115740594,0
+FNX.US,D,20141121,000000,48.7704,48.9524,48.3858,48.4643,58644.675890849,0
+FNX.US,D,20141124,000000,48.6263,48.8082,48.5518,48.8082,44740.772202927,0
+FNX.US,D,20141125,000000,48.9056,48.9991,48.5974,48.8271,70421.89899153,0
+FNX.US,D,20141126,000000,48.7526,48.9056,48.6164,48.7357,50163.103501524,0
+FNX.US,D,20141128,000000,48.5886,48.7079,48.2744,48.2844,32590.323701175,0
+FNX.US,D,20141201,000000,48.1084,48.8957,47.677,47.677,50981.986187435,0
+FNX.US,D,20141202,000000,47.6949,48.0736,47.6949,48.0001,117899.99280178,0
+FNX.US,D,20141203,000000,47.9911,48.4742,47.9454,48.4564,54898.337902729,0
+FNX.US,D,20141204,000000,48.3659,48.4206,48.0916,48.1452,100027.42548251,0
+FNX.US,D,20141205,000000,48.3132,48.4842,48.2844,48.3301,46113.959999325,0
+FNX.US,D,20141208,000000,48.2098,48.5607,47.7615,47.9643,78244.542438263,0
+FNX.US,D,20141209,000000,47.3132,48.2386,47.3132,48.2386,97973.176779038,0
+FNX.US,D,20141210,000000,47.9911,48.0736,47.1999,47.1999,96872.614545147,0
+FNX.US,D,20141211,000000,47.4941,48.0468,47.4196,47.5229,88270.322349545,0
+FNX.US,D,20141212,000000,47.3579,47.6859,46.8151,46.8151,62214.964161484,0
+FNX.US,D,20141215,000000,47.0646,47.1909,46.3132,46.5309,97788.073076079,0
+FNX.US,D,20141216,000000,46.6611,47.009,46.2188,46.4006,190350.99053715,0
+FNX.US,D,20141217,000000,46.9801,47.4841,46.025,47.4036,191105.48932638,0
+FNX.US,D,20141218,000000,47.9016,48.2476,47.7228,48.2476,83843.929452731,0
+FNX.US,D,20141219,000000,48.4643,48.5696,48.1084,48.4941,95256.981137811,0
+FNX.US,D,20141222,000000,48.5428,48.6442,48.4046,48.6442,65819.456377231,0
+FNX.US,D,20141223,000000,48.8401,48.9862,48.7138,48.8749,145019.69728185,0
+FNX.US,D,20141224,000000,48.9116,49.0806,48.7674,48.9862,44314.228887416,0
+FNX.US,D,20141226,000000,49.2287,49.2924,49.0886,49.0886,58530.998073272,0
+FNX.US,D,20141229,000000,49.015,49.5517,48.9961,49.4444,44001.363389483,0
+FNX.US,D,20141230,000000,49.4444,50.0021,49.1273,49.1651,83875.115402686,0
+FNX.US,D,20141231,000000,49.3798,49.3798,48.6323,48.6323,50150.025522511,0
+FNX.US,D,20150102,000000,48.9027,48.9683,48.0686,48.4076,104701.29398219,0
+FNX.US,D,20150105,000000,48.1024,48.1024,47.4046,47.5349,88648.577742546,0
+FNX.US,D,20150106,000000,47.7158,47.7158,46.6611,46.8966,103775.7754674,0
+FNX.US,D,20150107,000000,47.2297,47.4394,46.9891,47.4394,113026.93662175,0
+FNX.US,D,20150108,000000,47.849,48.2516,47.8391,48.1939,130208.38305008,0
+FNX.US,D,20150109,000000,48.2416,48.3172,47.5349,47.6521,123504.40980818,0
+FNX.US,D,20150112,000000,47.7257,47.7257,46.9424,47.2009,152460.06134204,0
+FNX.US,D,20150113,000000,47.5886,47.9951,46.6611,47.0568,100112.93534529,0
+FNX.US,D,20150114,000000,46.5388,46.9335,46.2725,46.8878,138732.20737161,0
+FNX.US,D,20150115,000000,47.1721,47.1721,46.2625,46.3291,80143.86739035,0
+FNX.US,D,20150116,000000,46.2526,47.1213,46.179,47.0925,87561.09348767,0
+FNX.US,D,20150120,000000,47.2198,47.2198,46.4553,46.8966,96880.662532233,0
+FNX.US,D,20150121,000000,46.7695,47.3141,46.7406,47.2854,51230.467788687,0
+FNX.US,D,20150122,000000,47.5061,48.1303,47.1283,48.0597,156936.75415814,0
+FNX.US,D,20150123,000000,48.0219,48.1214,47.8589,47.8589,86577.227066514,0
+FNX.US,D,20150126,000000,47.7824,48.4256,47.5617,48.4256,57223.200171941,0
+FNX.US,D,20150127,000000,47.7734,48.3907,47.7546,48.1771,74843.261896416,0
+FNX.US,D,20150128,000000,48.3331,48.3331,47.3221,47.4305,122246.91182613,0
+FNX.US,D,20150129,000000,47.4216,47.8191,47.009,47.7645,79568.436313764,0
+FNX.US,D,20150130,000000,47.2655,47.7158,47.1025,47.2009,88404.120134836,0
+FNX.US,D,20150202,000000,47.4861,47.6879,46.7794,47.6711,94528.638306608,0
+FNX.US,D,20150203,000000,47.8589,48.7943,47.8291,48.7764,82683.007315704,0
+FNX.US,D,20150204,000000,48.5478,48.7317,48.3431,48.3709,74993.155655877,0
+FNX.US,D,20150205,000000,48.5746,49.0527,48.5746,48.9862,61000.724110018,0
+FNX.US,D,20150206,000000,49.1074,49.2287,48.8042,48.8838,76689.268934064,0
+FNX.US,D,20150209,000000,48.8401,49.0716,48.7227,48.8042,110782.55422338,0
+FNX.US,D,20150210,000000,49.1352,49.1352,48.5557,49.0429,82233.326037323,0
+FNX.US,D,20150211,000000,48.8579,49.1074,48.6939,48.9683,358104.23933768,0
+FNX.US,D,20150212,000000,49.345,49.4354,49.1074,49.4086,89402.07053339,0
+FNX.US,D,20150213,000000,49.512,49.7973,49.4086,49.7774,65207.809358762,0
+FNX.US,D,20150217,000000,49.7684,49.8599,49.4931,49.7506,94216.778807059,0
+FNX.US,D,20150218,000000,49.8222,49.9642,49.7416,49.8977,75072.629528341,0
+FNX.US,D,20150219,000000,49.6214,50.0557,49.6214,49.8789,74717.512098211,0
+FNX.US,D,20150220,000000,50.012,50.1999,49.6034,50.1909,102989.08472983,0
+FNX.US,D,20150223,000000,50.0806,50.1641,49.842,50.0468,83249.384406819,0
+FNX.US,D,20150224,000000,50.0557,50.182,49.9544,50.1552,78219.392478621,0
+FNX.US,D,20150225,000000,50.1641,50.2387,49.9842,50.0806,98131.118525583,0
+FNX.US,D,20150226,000000,50.2486,50.2486,49.7684,49.9176,85269.429165183,0
+FNX.US,D,20150227,000000,49.9275,50.0379,49.7973,49.8062,58377.08032027,0
+FNX.US,D,20150302,000000,49.9464,50.1084,49.7774,50.0806,59425.330638106,0
+FNX.US,D,20150303,000000,50.0021,50.0727,49.7317,49.9076,97995.308743521,0
+FNX.US,D,20150304,000000,49.7019,49.8222,49.3897,49.6681,198593.1353107,0
+FNX.US,D,20150305,000000,49.5935,49.85,49.4931,49.7019,67357.627908873,0
+FNX.US,D,20150306,000000,49.4544,49.6859,48.9862,48.9961,87891.060958159,0
+FNX.US,D,20150309,000000,49.1551,49.2724,49.0627,49.1074,247045.03555825,0
+FNX.US,D,20150310,000000,48.6323,48.8142,48.5179,48.5179,67793.225209855,0
+FNX.US,D,20150311,000000,48.5081,48.9027,48.4524,48.8579,68334.452341329,0
+FNX.US,D,20150312,000000,49.1849,49.4643,49.0806,49.4444,79199.234906235,0
+FNX.US,D,20150313,000000,49.1551,49.3251,48.7317,49.0975,59101.39915793,0
+FNX.US,D,20150316,000000,49.0975,49.5667,49.0975,49.5419,71049.64198417,0
+FNX.US,D,20150317,000000,49.4742,49.7019,49.3539,49.6681,66595.081132558,0
+FNX.US,D,20150318,000000,49.5419,50.516,49.4255,50.348,94080.969024998,0
+FNX.US,D,20150319,000000,50.1164,50.2675,49.9464,50.1084,48018.314943341,0
+FNX.US,D,20150320,000000,50.4544,50.7446,50.2774,50.688,33679.819952822,0
+FNX.US,D,20150323,000000,50.8012,50.847,50.688,50.688,36936.236727137,0
+FNX.US,D,20150324,000000,50.5786,50.678,50.4732,50.5249,67464.263737751,0
+FNX.US,D,20150325,000000,50.6293,50.6382,49.6959,49.7148,57448.543810325,0
+FNX.US,D,20150326,000000,49.5239,49.7247,49.4007,49.5617,70023.523630818,0
+FNX.US,D,20150327,000000,49.6054,49.8251,49.5239,49.7804,72079.784331064,0
+FNX.US,D,20150330,000000,50.0587,50.6025,50.0587,50.5299,54413.446680851,0
+FNX.US,D,20150331,000000,50.3052,50.4842,50.186,50.352,67460.239744208,0
+FNX.US,D,20150401,000000,50.2963,50.3719,49.9206,50.176,215052.27489814,0
+FNX.US,D,20150402,000000,50.3052,50.6204,50.1681,50.4384,64277.260852045,0
+FNX.US,D,20150406,000000,50.1392,50.9355,50.1392,50.8808,181235.63916487,0
+FNX.US,D,20150407,000000,50.8252,50.9185,50.5567,50.6025,68627.19787155,0
+FNX.US,D,20150408,000000,50.852,50.852,50.3917,50.7685,217002.9057679,0
+FNX.US,D,20150409,000000,50.7197,50.9275,50.5737,50.8709,85167.823328233,0
+FNX.US,D,20150410,000000,51.007,51.0637,50.852,51.0249,84439.480497031,0
+FNX.US,D,20150413,000000,51.0727,51.0727,50.7963,50.8062,56797.662854816,0
+FNX.US,D,20150414,000000,50.9434,50.9782,50.5389,50.9275,63624.367899765,0
+FNX.US,D,20150415,000000,51.2764,51.6154,51.174,51.4524,104928.64961735,0
+FNX.US,D,20150416,000000,51.4235,51.4235,51.0995,51.2118,71041.593997085,0
+FNX.US,D,20150417,000000,50.9692,50.9782,50.343,50.5478,90509.674755979,0
+FNX.US,D,20150420,000000,50.8808,51.0547,50.7685,50.9534,101530.38707066,0
+FNX.US,D,20150421,000000,51.1184,51.174,50.7496,50.8152,57593.407577857,0
+FNX.US,D,20150422,000000,50.8252,50.9603,50.5478,50.9603,43883.661578363,0
+FNX.US,D,20150423,000000,51.016,51.3758,50.8997,51.2685,52463.821809481,0
+FNX.US,D,20150424,000000,51.2485,51.2685,50.9534,50.9882,70854.478297355,0
+FNX.US,D,20150427,000000,51.0448,51.1641,50.521,50.5836,82591.461462611,0
+FNX.US,D,20150428,000000,50.5737,50.9275,50.3917,50.8997,124083.8648783,0
+FNX.US,D,20150429,000000,50.6025,50.842,50.4295,50.6929,117932.18475013,0
+FNX.US,D,20150430,000000,50.4672,50.6114,50.0756,50.1294,63082.134769906,0
+FNX.US,D,20150501,000000,50.2138,50.6552,50.2138,50.5925,54196.151029552,0
+FNX.US,D,20150504,000000,50.6929,50.9355,50.6929,50.7774,71972.142503801,0
+FNX.US,D,20150505,000000,50.8619,50.9355,50.0229,50.1034,46175.325900849,0
+FNX.US,D,20150506,000000,50.2327,50.4195,49.8351,50.0657,48891.521542076,0
+FNX.US,D,20150507,000000,50.2327,50.2714,49.845,50.1492,51052.406074429,0
+FNX.US,D,20150508,000000,50.5925,50.9185,50.521,50.6651,40214.785465935,0
+FNX.US,D,20150511,000000,50.7397,50.8907,50.6114,50.7019,36851.732862743,0
+FNX.US,D,20150512,000000,50.6472,50.7019,50.1392,50.5925,50805.936469947,0
+FNX.US,D,20150513,000000,50.6204,50.8619,50.4941,50.6114,47457.973842539,0
+FNX.US,D,20150514,000000,50.8619,51.0806,50.7774,50.9782,52895.395116921,0
+FNX.US,D,20150515,000000,51.0727,51.0806,50.7496,50.9782,55182.029447479,0
+FNX.US,D,20150518,000000,50.9275,51.3947,50.8062,51.3758,59881.0479068,0
+FNX.US,D,20150519,000000,51.3857,51.4524,51.0249,51.1542,66851.610720896,0
+FNX.US,D,20150520,000000,51.1929,51.332,51.0547,51.1929,57159.822273646,0
+FNX.US,D,20150521,000000,51.2953,51.4623,51.184,51.351,56689.015029167,0
+FNX.US,D,20150522,000000,51.2585,51.3857,51.1542,51.2585,133973.83500753,0
+FNX.US,D,20150526,000000,51.0249,51.0547,50.4195,50.5637,112673.83118839,0
+FNX.US,D,20150527,000000,50.6552,50.9981,50.5299,50.9882,56363.07155222,0
+FNX.US,D,20150528,000000,50.8619,50.9603,50.6293,50.8808,54643.820311162,0
+FNX.US,D,20150529,000000,50.6651,50.842,50.3619,50.5299,41514.535380182,0
+FNX.US,D,20150601,000000,50.7019,50.7197,50.3142,50.5478,73859.395475261,0
+FNX.US,D,20150602,000000,50.3719,50.9355,50.3719,50.7595,84825.783877116,0
+FNX.US,D,20150603,000000,50.9782,51.2685,50.7397,50.9981,87585.237448924,0
+FNX.US,D,20150604,000000,50.9275,51.0349,50.4842,50.4842,148282.15004648,0
+FNX.US,D,20150605,000000,50.2714,50.7595,50.1392,50.7019,1086967.171706,0
+FNX.US,D,20150608,000000,50.5925,50.7595,50.2814,50.3817,52679.105464008,0
+FNX.US,D,20150609,000000,50.2426,50.4762,50.0846,50.2615,62937.271002373,0
+FNX.US,D,20150610,000000,50.6025,51.0547,50.5478,50.8808,152812.16077702,0
+FNX.US,D,20150611,000000,51.0448,51.1184,50.9355,51.0995,90922.134094091,0
+FNX.US,D,20150612,000000,50.9882,50.9882,50.7963,50.8997,52031.242503656,0
+FNX.US,D,20150615,000000,50.3917,50.6293,50.1591,50.5389,62647.543467309,0
+FNX.US,D,20150616,000000,50.4384,50.8808,50.4096,50.842,47367.433987832,0
+FNX.US,D,20150617,000000,51.0995,51.1184,50.6472,50.852,71213.619721029,0
+FNX.US,D,20150618,000000,51.0547,51.2854,50.9355,51.1184,51162.059898464,0
+FNX.US,D,20150619,000000,51.1273,51.2397,51.007,51.007,67528.647634432,0
+FNX.US,D,20150622,000000,51.332,51.332,51.184,51.2585,40647.36477176,0
+FNX.US,D,20150623,000000,51.4235,51.4524,51.2485,51.3947,52824.975229926,0
+FNX.US,D,20150624,000000,51.342,51.4434,50.9275,50.9692,75710.432504837,0
+FNX.US,D,20150625,000000,50.9981,51.1452,50.7387,50.841,43802.175709126,0
+FNX.US,D,20150626,000000,50.8609,50.9424,50.6462,50.9355,60676.792629841,0
+FNX.US,D,20150629,000000,50.4554,50.7019,49.7217,49.7217,64675.636212758,0
+FNX.US,D,20150630,000000,50.1472,50.2019,49.6849,49.8222,52927.587065261,0
+FNX.US,D,20150701,000000,50.1472,50.3599,49.676,49.8132,328150.63740527,0
+FNX.US,D,20150702,000000,49.9742,49.9931,49.5736,49.7585,83281.57635516,0
+FNX.US,D,20150706,000000,49.2347,49.842,49.1333,49.4722,123626.13561284,0
+FNX.US,D,20150707,000000,49.6014,49.8599,48.7804,49.8222,71276.997619324,0
+FNX.US,D,20150708,000000,49.4334,49.6293,48.7983,49.0209,109131.71087255,0
+FNX.US,D,20150709,000000,49.7119,49.7119,49.0766,49.1034,59702.986192543,0
+FNX.US,D,20150710,000000,49.8321,49.8321,49.3589,49.6114,81657.894960737,0
+FNX.US,D,20150713,000000,49.8789,50.0915,49.8321,50.0637,81010.032000386,0
+FNX.US,D,20150714,000000,50.0637,50.3699,49.9842,50.3122,148024.61445975,0
+FNX.US,D,20150715,000000,50.2864,50.4653,49.8132,49.8887,96552.707058515,0
+FNX.US,D,20150716,000000,50.1472,50.1661,49.9176,50.0379,86416.267324812,0
+FNX.US,D,20150717,000000,50.0637,50.0637,49.4424,49.5199,94423.008476116,0
+FNX.US,D,20150720,000000,49.5915,49.5915,49.2904,49.4146,73220.586500379,0
+FNX.US,D,20150721,000000,49.3162,49.5299,48.9454,49.012,68138.282656129,0
+FNX.US,D,20150722,000000,49.012,49.1134,48.7804,49.0488,252013.66158492,0
+FNX.US,D,20150723,000000,49.1611,49.2904,48.7168,48.7436,83498.872006457,0
+FNX.US,D,20150724,000000,48.9176,48.9266,48.0418,48.1511,111836.84053154,0
+FNX.US,D,20150727,000000,47.9961,47.9961,47.6154,47.6979,185813.93781791,0
+FNX.US,D,20150728,000000,47.9285,48.3927,47.5786,48.2913,87824.665064707,0
+FNX.US,D,20150729,000000,48.4186,48.9921,48.2714,48.9266,81657.894960737,0
+FNX.US,D,20150730,000000,48.8271,49.0021,48.6263,48.9354,75278.859197398,0
+FNX.US,D,20150731,000000,49.0488,49.2904,48.9266,48.9454,101776.85667514,0
+FNX.US,D,20150803,000000,48.9643,48.9643,48.4832,48.6889,95734.830370989,0
+FNX.US,D,20150804,000000,48.7436,48.9643,48.4643,48.6164,55160.90348138,0
+FNX.US,D,20150805,000000,48.9086,49.2804,48.6979,48.8172,90206.869241901,0
+FNX.US,D,20150806,000000,48.8719,48.9832,48.1859,48.5031,56111.57195581,0
+FNX.US,D,20150807,000000,48.4364,48.5687,48.1511,48.2714,49210.423030324,0
+FNX.US,D,20150810,000000,48.5687,49.1999,48.5687,49.181,183975.97876735,0
+FNX.US,D,20150811,000000,48.8351,48.8719,48.5219,48.6889,76918.63656599,0
+FNX.US,D,20150812,000000,48.3539,48.6979,47.8679,48.6064,105127.83729771,0
+FNX.US,D,20150813,000000,48.5786,48.6889,48.4026,48.4931,64789.314030335,0
+FNX.US,D,20150814,000000,48.4286,48.8082,48.3828,48.7804,77550.403552172,0
+FNX.US,D,20150817,000000,48.6979,49.181,48.4931,49.1234,54513.040521029,0
+FNX.US,D,20150818,000000,49.1333,49.1333,48.7436,48.8351,58079.30479812,0
+FNX.US,D,20150819,000000,48.5886,48.5886,48.0418,48.2536,52133.854338991,0
+FNX.US,D,20150820,000000,47.9484,47.9484,47.1323,47.1691,112592.34531915,0
+FNX.US,D,20150821,000000,46.7008,46.8669,46.0338,46.0338,154992.1592787,0
+FNX.US,D,20150824,000000,45.1661,45.693,28.7187,44.351,467997.49098816,0
+FNX.US,D,20150825,000000,45.2317,45.85,43.8052,43.8052,262935.78605781,0
+FNX.US,D,20150826,000000,44.683,45.0647,43.7029,44.9325,1199372.4013255,0
+FNX.US,D,20150827,000000,45.508,46.348,45.351,46.2356,319826.0007641,0
+FNX.US,D,20150828,000000,46.172,46.673,46.172,46.5528,102966.95276535,0
+FNX.US,D,20150831,000000,46.339,46.7456,46.1283,46.4116,86527.933145618,0
+FNX.US,D,20150901,000000,45.9802,45.9802,44.9047,45.0548,279914.02081224,0
+FNX.US,D,20150902,000000,45.5885,45.674,44.9415,45.6085,121461.22708695,0
+FNX.US,D,20150903,000000,45.7476,46.3231,45.7307,45.8678,71706.558929992,0
+FNX.US,D,20150904,000000,45.341,45.6561,44.692,45.361,199120.27846477,0
+FNX.US,D,20150908,000000,46.005,46.515,45.8678,46.515,76252.665634697,0
+FNX.US,D,20150909,000000,46.8103,46.9563,45.8768,45.9335,67599.067521427,0
+FNX.US,D,20150910,000000,45.9613,46.4215,45.8868,46.0338,47735.629396976,0
+FNX.US,D,20150911,000000,45.8311,46.1651,45.6472,46.1551,56782.572879031,0
+FNX.US,D,20150914,000000,46.2267,46.2267,45.859,45.9146,69980.265700235,0
+FNX.US,D,20150915,000000,46.024,46.5428,45.9881,46.4961,39909.967955087,0
+FNX.US,D,20150916,000000,46.515,47.0696,46.4871,47.0528,52024.200514957,0
+FNX.US,D,20150917,000000,46.9951,47.6343,46.8569,46.9563,56978.742564231,0
+FNX.US,D,20150918,000000,46.348,46.6373,46.0418,46.1183,63489.564116089,0
+FNX.US,D,20150921,000000,46.3758,46.8271,46.2356,46.2943,48126.96276899,0
+FNX.US,D,20150922,000000,45.7476,45.9613,45.4046,45.674,44347.426834142,0
+FNX.US,D,20150923,000000,45.7675,45.7953,45.36,45.4215,68377.710271911,0
+FNX.US,D,20150924,000000,45.1363,45.3858,44.8033,45.3311,29822.82214228,0
+FNX.US,D,20150925,000000,45.7028,45.7028,45.0816,45.2307,31511.893431769,0
+FNX.US,D,20150928,000000,45.0528,45.0528,43.9623,44.017,69779.066023107,0
+FNX.US,D,20150929,000000,44.0855,44.2814,43.7367,43.9702,206663.25436029,0
+FNX.US,D,20150930,000000,44.3579,44.6283,44.0855,44.5617,60217.051367605,0
+FNX.US,D,20151001,000000,44.6283,44.6283,43.9892,44.3848,229973.24295394,0
+FNX.US,D,20151002,000000,43.9623,45.1552,43.7635,45.1552,91083.093835793,0
+FNX.US,D,20151005,000000,45.4792,46.2655,45.4792,46.2198,147842.52875195,0
+FNX.US,D,20151006,000000,46.192,46.3868,45.9891,46.1561,76191.299733173,0
+FNX.US,D,20151007,000000,46.4703,46.8132,46.1482,46.7476,59008.847306452,0
+FNX.US,D,20151008,000000,46.6571,47.5369,46.6571,47.4603,120222.84307422,0
+FNX.US,D,20151009,000000,47.5369,47.6114,47.3241,47.4981,40255.025401361,0
+FNX.US,D,20151012,000000,47.4981,47.4981,47.1641,47.2873,56740.320946834,0
+FNX.US,D,20151013,000000,47.0458,47.4782,46.7774,46.7774,42629.18159147,0
+FNX.US,D,20151014,000000,46.7376,46.9414,46.3589,46.4424,167272.38157219,0
+FNX.US,D,20151015,000000,46.4424,46.9593,46.0995,46.9513,35505.707022757,0
+FNX.US,D,20151016,000000,46.9513,47.0716,46.5925,46.9046,50396.495126993,0
+FNX.US,D,20151019,000000,46.7028,46.9693,46.517,46.8678,66083.027954268,0
+FNX.US,D,20151020,000000,46.7943,47.2406,46.7774,46.9792,45542.552916282,0
+FNX.US,D,20151021,000000,47.0915,47.0915,46.3331,46.3589,61405.135461045,0
+FNX.US,D,20151022,000000,46.5637,46.8678,46.3331,46.6393,32698.971526823,0
+FNX.US,D,20151023,000000,46.8599,46.9513,46.4802,46.8043,46725.607017794,0
+FNX.US,D,20151026,000000,46.7675,46.7943,46.517,46.6015,59785.478060165,0
+FNX.US,D,20151027,000000,46.3589,46.3589,45.7476,45.9345,67662.445419722,0
+FNX.US,D,20151028,000000,46.0518,46.9513,45.9444,46.9513,52880.305141136,0
+FNX.US,D,20151029,000000,46.7376,46.9792,46.517,46.6094,76945.798522403,0
+FNX.US,D,20151030,000000,46.6393,46.9414,46.5448,46.675,67231.878110668,0
+FNX.US,D,20151102,000000,46.7028,47.5369,46.7028,47.4693,141898.08429122,0
+FNX.US,D,20151103,000000,47.4414,47.9246,47.4414,47.684,103031.33666204,0
+FNX.US,D,20151104,000000,47.8898,47.8898,47.4693,47.5558,74006.271239563,0
+FNX.US,D,20151105,000000,47.6114,47.6751,47.2019,47.5826,58600.411961882,0
+FNX.US,D,20151106,000000,47.4146,47.684,47.1015,47.5081,32807.619352473,0
+FNX.US,D,20151109,000000,47.4693,47.4782,46.8211,47.0716,42100.026440624,0
+FNX.US,D,20151110,000000,46.9414,47.3619,46.9414,47.352,42950.095076489,0
+FNX.US,D,20151111,000000,47.4881,47.4881,46.9513,46.9513,87413.21172498,0
+FNX.US,D,20151112,000000,46.6193,46.6193,45.8768,45.8967,59785.478060165,0
+FNX.US,D,20151113,000000,45.7386,45.9056,45.36,45.4693,45108.967612072,0
+FNX.US,D,20151116,000000,45.4215,46.1482,45.3688,46.1383,79105.67705637,0
+FNX.US,D,20151117,000000,46.2008,46.4613,45.8311,45.8967,96587.917002012,0
+FNX.US,D,20151118,000000,45.9971,46.7575,45.9971,46.7476,52880.305141136,0
+FNX.US,D,20151119,000000,46.7098,46.7188,46.4703,46.6094,72415.787791868,0
+FNX.US,D,20151120,000000,46.7376,46.9593,46.6571,46.7028,85361.981016661,0
+FNX.US,D,20151123,000000,46.6661,47.0558,46.6661,46.8778,115364.87686997,0
+FNX.US,D,20151124,000000,46.7098,47.3708,46.6481,47.2774,66800.304803229,0
+FNX.US,D,20151125,000000,47.2774,47.517,47.1353,47.4236,110726.21831379,0
+FNX.US,D,20151127,000000,47.3976,47.5826,47.2774,47.4881,31943.466739208,0
+FNX.US,D,20151130,000000,47.6393,47.6472,47.2208,47.3161,41116.160019469,0
+FNX.US,D,20151201,000000,47.5081,47.684,47.3898,47.6751,54782.648088381,0
+FNX.US,D,20151202,000000,47.6293,47.6293,46.9593,46.9881,38726.913853575,0
+FNX.US,D,20151203,000000,47.2108,47.2208,46.0518,46.2277,96959.130406313,0
+FNX.US,D,20151204,000000,46.2366,46.7028,46.1094,46.6661,53850.087584893,0
+FNX.US,D,20151207,000000,46.5726,46.5726,45.7863,45.9891,68742.887685898,0
+FNX.US,D,20151208,000000,45.5885,45.8211,45.36,45.6472,55927.474251237,0
+FNX.US,D,20151209,000000,45.524,46.1193,44.9981,45.1263,70688.488563725,0
+FNX.US,D,20151210,000000,45.1552,45.6561,45.1552,45.36,72520.411623975,0
+FNX.US,D,20151211,000000,44.85,45.1085,44.4593,44.5528,129935.75748757,0
+FNX.US,D,20151214,000000,44.515,44.691,43.9345,44.2098,112004.84226194,0
+FNX.US,D,20151215,000000,44.5329,44.8678,44.4892,44.7377,78775.709585881,0
+FNX.US,D,20151216,000000,44.9305,45.2208,44.5697,45.1183,128096.79243863,0
+FNX.US,D,20151217,000000,45.2307,45.2307,44.4235,44.4235,83420.404132377,0
+FNX.US,D,20151218,000000,44.3192,44.3192,43.7545,43.7545,84822.765881959,0
+FNX.US,D,20151221,000000,44.0577,44.183,43.7267,44.0398,104031.29905736,0
+FNX.US,D,20151222,000000,44.1929,44.681,43.9892,44.5985,109606.54211057,0
+FNX.US,D,20151223,000000,44.8947,45.3261,44.8609,45.3261,57758.391313101,0
+FNX.US,D,20151224,000000,45.3082,45.4732,45.1203,45.334,56182.99784119,0
+FNX.US,D,20151228,000000,45.1105,45.1233,44.68,45.0835,106591.56494881,0
+FNX.US,D,20151229,000000,45.4832,45.5826,45.168,45.5011,157408.567401,0
+FNX.US,D,20151230,000000,45.4633,45.4633,45.0736,45.0736,89396.034543075,0
+FNX.US,D,20151231,000000,44.9146,45.187,44.682,44.682,101541.4530529,0
+FNX.US,D,20160104,000000,43.9414,44.0488,43.5835,44.0488,87546.003511884,0
+FNX.US,D,20160105,000000,44.1432,44.1432,43.8082,44.015,73527.416008,0
+FNX.US,D,20160106,000000,43.3977,43.669,43.0835,43.3072,199101.16449544,0
+FNX.US,D,20160107,000000,42.5567,42.9285,42.1631,42.2287,208042.478147,0
+FNX.US,D,20160108,000000,42.4712,42.5567,41.6681,41.7079,178870.53696023,0
+FNX.US,D,20160111,000000,41.8549,41.9295,41.1402,41.5587,108165.95242234,0
+FNX.US,D,20160112,000000,41.9394,42.1144,41.1303,41.7724,297743.33020093,0
+FNX.US,D,20160113,000000,41.9494,42.0329,40.3321,40.4891,540946.45792442,0
+FNX.US,D,20160114,000000,40.6363,41.3917,40.1571,41.1114,311616.0479389,0
+FNX.US,D,20160115,000000,40.0886,40.5279,39.5786,40.4414,412146.47261422,0
+FNX.US,D,20160119,000000,40.8321,40.8788,39.7645,40.1144,253194.70368965,0
+FNX.US,D,20160120,000000,39.4941,40.2188,38.4543,39.8858,217432.46707856,0
+FNX.US,D,20160121,000000,39.9613,40.6741,39.6909,40.0179,127467.03744922,0
+FNX.US,D,20160122,000000,40.6829,41.0926,40.5726,41.0299,53900.387504175,0
+FNX.US,D,20160125,000000,40.7883,40.7883,39.9991,40.0458,138779.48929573,0
+FNX.US,D,20160126,000000,40.2486,41.1014,40.2486,41.0974,135347.02280392,0
+FNX.US,D,20160127,000000,40.9653,41.3381,40.4414,40.6929,87956.450853226,0
+FNX.US,D,20160128,000000,41.1502,41.177,40.6273,40.7496,123243.8562263,0
+FNX.US,D,20160129,000000,40.9266,42.1432,40.9266,42.1432,185896.42968554,0
+FNX.US,D,20160201,000000,41.7923,42.172,41.5687,41.9871,141492.6669418,0
+FNX.US,D,20160202,000000,41.3917,41.3917,40.8499,40.9464,80908.426163436,0
+FNX.US,D,20160203,000000,41.3102,41.3459,40.1899,41.1671,275189.85239328,0
+FNX.US,D,20160204,000000,41.0557,41.8907,41.0557,41.5389,81789.680749256,0
+FNX.US,D,20160205,000000,41.3361,41.3738,40.5189,40.5189,400786.73884358,0
+FNX.US,D,20160208,000000,40.0955,40.1373,39.3191,39.8956,187560.35101538,0
+FNX.US,D,20160209,000000,39.4215,40.0726,39.3131,39.7734,117169.63797381,0
+FNX.US,D,20160210,000000,40.0458,40.5528,39.7953,39.8013,63283.334447034,0
+FNX.US,D,20160211,000000,39.1403,39.513,38.8898,39.2426,248730.08285419,0
+FNX.US,D,20160212,000000,39.673,40.0478,39.513,39.9791,159646.91380904,0
+FNX.US,D,20160216,000000,40.4613,40.8231,40.1611,40.7883,52506.073741678,0
+FNX.US,D,20160217,000000,41.0736,41.6432,41.0736,41.4931,61060.078014771,0
+FNX.US,D,20160218,000000,41.5965,41.5965,41.1402,41.3201,269039.17826348,0
+FNX.US,D,20160219,000000,41.1303,41.2237,40.7516,41.2138,146690.6606004,0
+FNX.US,D,20160222,000000,41.6432,41.9394,41.6432,41.8122,97307.205847744,0
+FNX.US,D,20160223,000000,41.6432,41.7914,41.3549,41.4007,95316.335042564,0
+FNX.US,D,20160224,000000,41.0101,41.8122,40.7953,41.7635,403711.17615064,0
+FNX.US,D,20160225,000000,41.8391,42.1332,41.6144,42.1332,202205.67551352,0
+FNX.US,D,20160226,000000,42.3749,42.5219,42.1631,42.34,76112.831859093,0
+FNX.US,D,20160229,000000,42.349,42.6014,42.1909,42.2099,63583.121965953,0
+FNX.US,D,20160301,000000,42.5736,43.1025,42.4882,43.1025,77348.197876658,0
+FNX.US,D,20160302,000000,43.0369,43.6035,42.9166,43.6035,108428.51800099,0
+FNX.US,D,20160303,000000,43.5747,44.2903,43.503,44.2903,90200.833251587,0
+FNX.US,D,20160304,000000,44.348,44.9017,44.2118,44.6999,203254.93182975,0
+FNX.US,D,20160307,000000,44.5528,45.1631,44.5528,45.1392,52636.853531811,0
+FNX.US,D,20160308,000000,44.8788,44.8788,44.0747,44.1045,72667.287388277,0
+FNX.US,D,20160309,000000,44.4692,44.4692,44.1223,44.339,69475.254510644,0
+FNX.US,D,20160310,000000,44.4692,44.6243,43.7525,44.163,35981.544259165,0
+FNX.US,D,20160311,000000,44.6382,45.1105,44.6382,45.0925,172953.2544559,0
+FNX.US,D,20160314,000000,44.8788,44.9842,44.673,44.8698,48428.762284682,0
+FNX.US,D,20160315,000000,44.6193,44.6631,44.35,44.5528,132829.00884467,0
+FNX.US,D,20160316,000000,44.4892,45.2118,44.4892,45.1203,57016.970502886,0
+FNX.US,D,20160317,000000,45.1015,45.7813,45.008,45.6681,56625.637130872,0
+FNX.US,D,20160318,000000,45.7078,46.1403,45.7078,45.8718,66231.915715343,0
+FNX.US,D,20160321,000000,45.846,45.8828,45.5826,45.7903,44422.876713066,0
+FNX.US,D,20160322,000000,45.5458,45.9772,45.4951,45.8092,63486.546120933,0
+FNX.US,D,20160323,000000,45.7168,45.7903,45.1283,45.1283,130881.39597008,0
+FNX.US,D,20160324,000000,44.9305,45.2367,44.671,45.2327,80110.669443624,0
+FNX.US,D,20160328,000000,45.3778,45.4385,45.015,45.3112,67443.137771652,0
+FNX.US,D,20160329,000000,45.1571,46.189,45.0528,46.189,62972.480945871,0
+FNX.US,D,20160330,000000,46.4215,46.522,46.011,46.1065,57448.543810325,0
+FNX.US,D,20160331,000000,46.1263,46.3658,46.1065,46.2346,94281.162703741,0
+FNX.US,D,20160401,000000,45.9017,46.4215,45.7247,46.4116,326933.37935864,0
+FNX.US,D,20160404,000000,46.4116,46.4116,45.8818,45.9395,58352.936359014,0
+FNX.US,D,20160405,000000,45.5726,45.7725,45.3619,45.3778,46793.008909632,0
+FNX.US,D,20160406,000000,45.4235,45.9295,45.3162,45.9096,82916.398941172,0
+FNX.US,D,20160407,000000,45.678,45.7426,45.0717,45.2705,34278.388992277,0
+FNX.US,D,20160408,000000,45.4623,45.4693,45.4483,45.4483,62780.335254214,0
+FNX.US,D,20160411,000000,45.7426,45.9822,45.4066,45.4066,69628.166265261,0
+FNX.US,D,20160412,000000,45.3967,45.9434,45.3629,45.8718,55632.716724245,0
+FNX.US,D,20160413,000000,46.0766,46.7575,46.0766,46.7575,44299.138911631,0
+FNX.US,D,20160414,000000,46.675,46.7575,46.4424,46.6293,38520.684184519,0
+FNX.US,D,20160415,000000,46.4871,46.7675,46.4593,46.7675,71799.110781471,0
+FNX.US,D,20160418,000000,46.4593,46.9375,46.4593,46.8966,80032.201569544,0
+FNX.US,D,20160419,000000,46.9901,47.2704,46.841,47.0299,26150.928034696,0
+FNX.US,D,20160420,000000,47.02,47.3559,46.8918,47.0945,39927.069927643,0
+FNX.US,D,20160421,000000,47.2038,47.2038,46.683,46.6929,23224.478730872,0
+FNX.US,D,20160422,000000,46.683,47.1383,46.683,47.0846,49831.124034263,0
+FNX.US,D,20160425,000000,46.9335,46.9703,46.684,46.851,227581.98479128,0
+FNX.US,D,20160426,000000,46.9335,47.2993,46.851,47.2804,70992.300076188,0
+FNX.US,D,20160427,000000,47.3659,47.6442,47.2138,47.5776,55616.620750075,0
+FNX.US,D,20160428,000000,47.3371,47.5508,46.9056,46.9335,64379.872687381,0
+FNX.US,D,20160429,000000,46.8788,46.9533,46.2833,46.6393,45167.315518439,0
+FNX.US,D,20160502,000000,46.7774,46.9424,46.5448,46.9335,36624.377227589,0
+FNX.US,D,20160503,000000,46.675,46.675,46.0548,46.2735,40953.188280995,0
+FNX.US,D,20160504,000000,46.0021,46.3868,45.837,45.9941,228999.43651664,0
+FNX.US,D,20160505,000000,46.1541,46.1631,45.836,45.8818,23729.489920463,0
+FNX.US,D,20160506,000000,45.8003,46.1363,45.5925,46.1065,39990.447825938,0
+FNX.US,D,20160509,000000,46.0398,46.3848,46.0021,46.189,92263.129942148,0
+FNX.US,D,20160510,000000,46.2933,46.7028,46.2615,46.675,162665.91496435,0
+FNX.US,D,20160511,000000,46.4683,46.6929,46.2188,46.2258,32055.132560014,0
+FNX.US,D,20160512,000000,46.4493,46.4782,45.8261,46.0676,38022.714983628,0
+FNX.US,D,20160513,000000,46.0398,46.0875,45.509,45.6323,79787.743961833,0
+FNX.US,D,20160516,000000,45.7813,46.2258,45.7813,46.0588,57689.983422879,0
+FNX.US,D,20160517,000000,45.9295,46.2536,45.4723,45.5637,30339.905312499,0
+FNX.US,D,20160518,000000,45.3778,45.9395,45.2655,45.509,64124.349097428,0
+FNX.US,D,20160519,000000,45.3967,45.519,44.9981,45.4066,28314.830562207,0
+FNX.US,D,20160520,000000,45.4533,45.9375,45.4533,45.9195,19482.164736293,0
+FNX.US,D,20160523,000000,45.836,46.0368,45.7813,45.8162,53898.375507403,0
+FNX.US,D,20160524,000000,46.0021,46.6393,46.0021,46.6193,543583.17969317,0
+FNX.US,D,20160525,000000,46.8688,47.0299,46.7605,46.9901,278023.74984563,0
+FNX.US,D,20160526,000000,47.0478,47.1661,46.9811,47.0666,20855.352532691,0
+FNX.US,D,20160527,000000,47.0299,47.3529,47.0299,47.346,21275.859857888,0
+FNX.US,D,20160531,000000,47.5408,47.6442,47.2526,47.4374,39877.776006747,0
+FNX.US,D,20160601,000000,47.2526,47.6442,46.9901,47.6154,52864.209166966,0
+FNX.US,D,20160602,000000,47.4275,47.8778,47.3976,47.8778,88219.016431877,0
+FNX.US,D,20160603,000000,47.7744,47.7744,47.2655,47.5598,534854.13170098,0
+FNX.US,D,20160606,000000,47.68,48.1263,47.5876,47.9891,23110.800913294,0
+FNX.US,D,20160607,000000,48.0736,48.3331,47.9514,48.1551,21159.164045154,0
+FNX.US,D,20160608,000000,48.2486,48.4554,48.1741,48.3689,38286.286560665,0
+FNX.US,D,20160609,000000,48.1651,48.2576,47.9613,48.1651,36124.396029926,0
+FNX.US,D,20160610,000000,47.7168,47.7576,47.3003,47.4186,39834.518076164,0
+FNX.US,D,20160613,000000,47.2526,47.4643,46.8321,46.9513,18027.491070658,0
+FNX.US,D,20160614,000000,46.7278,46.9335,46.4493,46.6094,34497.696640347,0
+FNX.US,D,20160615,000000,46.7028,47.3947,46.675,46.7028,51108.741984025,0
+FNX.US,D,20160616,000000,46.2794,46.6929,46.0686,46.6661,27621.697674502,0
+FNX.US,D,20160617,000000,46.7376,46.8996,46.5269,46.68,23870.329694452,0
+FNX.US,D,20160620,000000,47.1661,47.5598,47.1481,47.176,35629.444824192,0
+FNX.US,D,20160621,000000,47.2038,47.2714,46.9424,47.0945,99139.128907994,0
+FNX.US,D,20160622,000000,47.1462,47.4265,47.0716,47.1015,16153.316078212,0
+FNX.US,D,20160623,000000,47.5398,47.8868,47.513,47.8868,28315.836560593,0
+FNX.US,D,20160624,000000,46.1939,46.7336,45.3003,46.0905,156705.37452944,0
+FNX.US,D,20160627,000000,45.6442,45.6442,44.3907,44.5289,35958.406296295,0
+FNX.US,D,20160628,000000,45.1095,45.5011,44.9991,45.4086,58842.857572821,0
+FNX.US,D,20160629,000000,45.9335,46.4066,45.849,46.3083,93821.421441503,0
+FNX.US,D,20160630,000000,46.4733,47.2019,46.3033,47.2019,125352.4288426,0
+FNX.US,D,20160701,000000,47.2019,47.5488,47.0716,47.3073,58895.169488874,0
+FNX.US,D,20160705,000000,46.9683,46.9683,46.2575,46.5886,41904.86275381,0
+FNX.US,D,20160706,000000,46.3171,46.8381,46.2118,46.7734,223331.64161195,0
+FNX.US,D,20160707,000000,46.8669,47.3161,46.689,46.8758,41736.861023408,0
+FNX.US,D,20160708,000000,47.2784,47.9046,47.2784,47.7923,75806.002351472,0
+FNX.US,D,20160711,000000,48.3609,48.3609,47.9792,48.1829,325466.63371238,0
+FNX.US,D,20160712,000000,48.5886,48.8649,48.4544,48.6809,32746.253450949,0
+FNX.US,D,20160713,000000,48.8201,48.9494,48.4394,48.6263,24470.910730678,0
+FNX.US,D,20160714,000000,48.9027,49.0736,48.6442,48.6889,47694.383463165,0
+FNX.US,D,20160715,000000,48.7644,48.847,48.5667,48.6889,41306.293714355,0
+FNX.US,D,20160718,000000,48.7079,48.8858,48.4732,48.8032,32629.557638214,0
+FNX.US,D,20160719,000000,48.6809,48.7536,48.5219,48.6631,49268.77093669,0
+FNX.US,D,20160720,000000,48.7366,49.1293,48.6263,48.9782,164982.72924647,0
+FNX.US,D,20160721,000000,49.0159,49.1959,48.7644,48.8838,21055.546211433,0
+FNX.US,D,20160722,000000,48.8749,49.2884,48.8112,49.2684,36897.002790097,0
+FNX.US,D,20160725,000000,49.1959,49.2586,48.9593,49.0448,17969.143164291,0
+FNX.US,D,20160726,000000,49.0259,49.342,49.0259,49.2884,51670.089083212,0
+FNX.US,D,20160727,000000,49.4066,49.4066,48.8848,49.0637,20007.295893597,0
+FNX.US,D,20160728,000000,49.1372,49.3072,48.9305,49.2486,29105.545293319,0
+FNX.US,D,20160729,000000,49.3072,49.4514,48.9364,49.3877,34761.268217384,0
+FNX.US,D,20160801,000000,49.342,49.4384,49.0259,49.1194,74724.554086911,0
+FNX.US,D,20160802,000000,49.0547,49.1631,48.3062,48.5031,95840.460201482,0
+FNX.US,D,20160803,000000,48.3331,48.8112,48.2684,48.7168,72038.538397253,0
+FNX.US,D,20160804,000000,48.8201,49.0061,48.7366,48.8838,37090.15448014,0
+FNX.US,D,20160805,000000,49.1571,49.5199,49.1014,49.4722,48295.970497777,0
+FNX.US,D,20160808,000000,49.5199,49.6214,49.3689,49.4424,41154.387958123,0
+FNX.US,D,20160809,000000,49.3977,49.4524,49.2694,49.3519,16438.013621348,0
+FNX.US,D,20160810,000000,49.4066,49.4722,49.1303,49.179,21773.829058779,0
+FNX.US,D,20160811,000000,49.4334,49.5746,49.2307,49.3589,35298.471355316,0
+FNX.US,D,20160812,000000,49.3221,49.5379,49.2089,49.3589,92516.641535329,0
+FNX.US,D,20160815,000000,49.4911,49.8549,49.4911,49.7784,23389.462466116,0
+FNX.US,D,20160816,000000,49.5925,49.5925,49.3072,49.3221,40270.115377146,0
+FNX.US,D,20160817,000000,49.2486,49.3321,48.9514,49.2486,42737.829417119,0
+FNX.US,D,20160818,000000,49.2486,49.5826,49.2486,49.5199,123855.50324477,0
+FNX.US,D,20160819,000000,49.3877,49.6094,49.3401,49.6024,67775.117238913,0
+FNX.US,D,20160822,000000,49.51,49.6214,49.3749,49.6074,24911.538023589,0
+FNX.US,D,20160823,000000,49.7914,50.0259,49.7914,49.8927,25631.832867707,0
+FNX.US,D,20160824,000000,49.8639,50.1154,49.4822,49.5587,22416.662027203,0
+FNX.US,D,20160825,000000,49.5497,49.7814,49.5299,49.7546,36035.86817199,0
+FNX.US,D,20160826,000000,49.7546,50.0349,49.2207,49.4524,27168.998400964,0
+FNX.US,D,20160829,000000,49.5399,49.9484,49.5399,49.7814,51900.462713523,0
+FNX.US,D,20160830,000000,49.7714,49.8837,49.5746,49.7625,23106.776919752,0
+FNX.US,D,20160831,000000,49.7814,49.7814,49.3957,49.6482,17495.317924655,0
+FNX.US,D,20160901,000000,49.6959,49.8012,49.2217,49.5647,23561.488190061,0
+FNX.US,D,20160902,000000,49.7814,50.0975,49.7814,50.0975,37709.849485693,0
+FNX.US,D,20160906,000000,50.1452,50.1452,49.7546,49.9414,24401.49684207,0
+FNX.US,D,20160907,000000,49.9594,50.2555,49.8639,50.2297,26769.617041865,0
+FNX.US,D,20160908,000000,50.175,50.2109,50.0349,50.0607,37259.162208927,0
+FNX.US,D,20160909,000000,49.6879,49.6879,48.6164,48.6263,86649.65895028,0
+FNX.US,D,20160912,000000,48.3421,49.2287,48.2973,49.1372,24535.29462736,0
+FNX.US,D,20160913,000000,48.7446,48.8013,48.0169,48.3609,65712.820548352,0
+FNX.US,D,20160914,000000,48.2874,48.5974,48.0975,48.2208,23675.166007638,0
+FNX.US,D,20160915,000000,48.1273,48.8013,48.0558,48.7366,33065.154939197,0
+FNX.US,D,20160916,000000,48.4732,48.6353,48.3331,48.5498,19569.686595843,0
+FNX.US,D,20160919,000000,48.8201,49.2197,48.6611,48.8749,19820.180193868,0
+FNX.US,D,20160920,000000,49.1293,49.1293,48.6064,48.6164,27395.348037732,0
+FNX.US,D,20160921,000000,48.7596,49.2556,48.5736,49.1731,20844.286550449,0
+FNX.US,D,20160922,000000,49.4792,49.8102,49.4792,49.7237,43038.622934425,0
+FNX.US,D,20160923,000000,49.6949,49.7565,49.4484,49.5249,28223.284709113,0
+FNX.US,D,20160926,000000,49.2377,49.3659,49.1254,49.1352,31324.77773204,0
+FNX.US,D,20160927,000000,49.0319,49.2556,48.9722,49.1154,25861.200499633,0
+FNX.US,D,20160928,000000,49.2019,49.5727,48.9086,49.5727,17323.292200711,0
+FNX.US,D,20160929,000000,49.517,49.6611,48.8987,49.0409,43135.198779447,0
+FNX.US,D,20160930,000000,49.3569,49.6204,49.0319,49.4981,27686.081571182,0
+FNX.US,D,20161003,000000,49.2754,49.3569,49.0021,49.1254,321545.25200515,0
+FNX.US,D,20161004,000000,49.349,49.3649,48.8062,48.9921,69733.796095753,0
+FNX.US,D,20161005,000000,49.2754,49.4792,49.1919,49.2556,93248.002361689,0
+FNX.US,D,20161006,000000,49.1919,49.3042,48.9464,49.2456,80146.885385507,0
+FNX.US,D,20161007,000000,49.3202,49.4623,48.7596,48.9643,42387.741978916,0
+FNX.US,D,20161010,000000,49.2655,49.5637,49.2655,49.349,29253.427056009,0
+FNX.US,D,20161011,000000,49.2099,49.2168,48.3102,48.5736,27395.348037732,0
+FNX.US,D,20161012,000000,48.6114,48.8251,48.4304,48.6849,14652.366486838,0
+FNX.US,D,20161013,000000,48.3191,48.5736,47.9573,48.3549,19272.91707208,0
+FNX.US,D,20161014,000000,48.6681,48.7963,48.2625,48.2625,106023.17586092,0
+FNX.US,D,20161017,000000,48.3102,48.4554,48.1771,48.2148,19728.634340775,0
+FNX.US,D,20161018,000000,48.6929,48.7217,48.4583,48.4971,30792.604586037,0
+FNX.US,D,20161019,000000,48.6581,48.9364,48.4663,48.7874,24396.466850141,0
+FNX.US,D,20161020,000000,48.6929,48.7684,48.3838,48.6024,29007.963449912,0
+FNX.US,D,20161021,000000,48.2913,48.5696,48.2913,48.5359,28313.824563821,0
+FNX.US,D,20161024,000000,48.8152,48.9921,48.6849,48.7406,144772.22167899,0
+FNX.US,D,20161025,000000,48.7496,48.7496,48.3619,48.3838,48413.672308897,0
+FNX.US,D,20161026,000000,48.1303,48.3112,47.9454,48.0299,25366.249293897,0
+FNX.US,D,20161027,000000,48.2346,48.2814,47.5627,47.5786,56483.791358497,0
+FNX.US,D,20161028,000000,47.5518,47.9643,47.4831,47.5518,66067.937978483,0
+FNX.US,D,20161031,000000,47.5518,47.8937,47.5518,47.8519,25365.243295512,0
+FNX.US,D,20161101,000000,47.9444,47.9444,47.1193,47.4006,40773.114569966,0
+FNX.US,D,20161102,000000,47.2983,47.3728,46.7724,46.8848,62934.253007217,0
+FNX.US,D,20161103,000000,46.9583,47.0816,46.68,46.7326,37403.019978074,0
+FNX.US,D,20161104,000000,46.7625,47.2695,46.6721,46.8271,38330.550489633,0
+FNX.US,D,20161107,000000,47.5607,47.8758,47.5607,47.8709,34673.746357834,0
+FNX.US,D,20161108,000000,47.6989,48.1353,47.5428,47.9176,31535.031394639,0
+FNX.US,D,20161109,000000,47.6631,49.1631,47.6631,48.9554,64785.290036793,0
+FNX.US,D,20161110,000000,49.3569,49.9017,49.0319,49.3291,50181.211472465,0
+FNX.US,D,20161111,000000,49.2854,49.9494,49.2655,49.9404,78261.644410818,0
+FNX.US,D,20161114,000000,50.341,50.7446,50.1144,50.6592,59658.722263574,0
+FNX.US,D,20161115,000000,50.7347,51.1641,50.6372,51.0547,122822.34290272,0
+FNX.US,D,20161116,000000,50.8012,51.1372,50.8012,51.0249,35457.419100247,0
+FNX.US,D,20161117,000000,51.2615,51.4295,51.0905,51.3272,47176.29429456,0
+FNX.US,D,20161118,000000,51.337,51.4862,51.2495,51.355,52102.668389037,0
+FNX.US,D,20161121,000000,51.5687,51.8311,51.505,51.7774,55290.677273128,0
+FNX.US,D,20161122,000000,51.8798,52.1313,51.7297,52.1313,68946.099359797,0
+FNX.US,D,20161123,000000,51.9722,52.4136,51.9514,52.4136,95726.782383905,0
+FNX.US,D,20161125,000000,52.4693,52.5816,52.356,52.5816,33948.421521788,0
+FNX.US,D,20161128,000000,52.5338,52.6422,52.0757,52.0757,35049.989754063,0
+FNX.US,D,20161129,000000,52.3261,52.341,52.0468,52.1134,102457.91758222,0
+FNX.US,D,20161130,000000,52.3848,52.5468,52.019,52.0855,85223.153239443,0
+FNX.US,D,20161201,000000,52.18,52.3848,51.7774,51.8758,48203.418646299,0
+FNX.US,D,20161202,000000,51.8887,52.1383,51.841,51.9265,47548.513697247,0
+FNX.US,D,20161205,000000,52.2088,52.6005,52.1412,52.5438,52395.413919258,0
+FNX.US,D,20161206,000000,52.7785,53.1403,52.4792,53.1065,76463.925295681,0
+FNX.US,D,20161207,000000,53.2555,53.85,53.0309,53.7248,75976.016078646,0
+FNX.US,D,20161208,000000,53.7903,54.4573,53.7824,54.354,74257.770835973,0
+FNX.US,D,20161209,000000,54.4841,54.4931,54.1094,54.2863,38685.667919763,0
+FNX.US,D,20161212,000000,54.2585,54.4524,53.7337,53.847,33449.446322511,0
+FNX.US,D,20161213,000000,54.0428,54.2774,53.6333,53.9325,112275.45582767,0
+FNX.US,D,20161214,000000,53.8281,54.4434,53.1661,53.172,54698.144223986,0
+FNX.US,D,20161215,000000,53.2555,53.8083,53.178,53.4245,47378.499970074,0
+FNX.US,D,20161216,000000,53.5826,53.9126,53.2973,53.4056,39485.436636347,0
+FNX.US,D,20161219,000000,53.4445,53.7366,53.3928,53.679,33566.142135245,0
+FNX.US,D,20161220,000000,53.8371,54.0398,53.7725,53.9703,55322.869221468,0
+FNX.US,D,20161221,000000,53.9156,54.0071,53.7356,53.7834,34850.802073706,0
+FNX.US,D,20161222,000000,53.7834,53.8748,53.2486,53.3688,73015.362829709,0
+FNX.US,D,20161223,000000,53.34,53.5468,53.2933,53.5468,44613.010407952,0
+FNX.US,D,20161227,000000,53.7536,53.8738,53.5786,53.7735,35524.820992085,0
+FNX.US,D,20161228,000000,53.8113,53.8113,53.0885,53.192,44655.262340148,0
+FNX.US,D,20161229,000000,53.1551,53.4037,53.1005,53.2745,47692.371466394,0
+FNX.US,D,20161230,000000,53.4822,53.4822,52.9235,53.0309,74697.392130498,0
+FNX.US,D,20170103,000000,53.511,53.7446,53.0578,53.4553,223107.30397195,0
+FNX.US,D,20170104,000000,53.5468,54.2396,53.5468,54.178,481477.86935573,0
+FNX.US,D,20170105,000000,54.0935,54.176,53.512,53.7735,50117.83357417,0
+FNX.US,D,20170106,000000,53.859,53.9812,53.6591,53.7356,57226.218167098,0
+FNX.US,D,20170109,000000,53.6423,53.681,53.3629,53.4355,54538.19048067,0
+FNX.US,D,20170110,000000,53.4921,53.9355,53.4921,53.85,28029.127020685,0
+FNX.US,D,20170111,000000,53.85,54.017,53.6999,54.008,43097.976839178,0
+FNX.US,D,20170112,000000,54.0468,54.0468,53.0885,53.7168,48018.314943341,0
+FNX.US,D,20170113,000000,53.8033,54.1681,53.7178,53.9981,32698.971526823,0
+FNX.US,D,20170117,000000,53.8788,53.8788,53.4066,53.4822,44330.324861587,0
+FNX.US,D,20170118,000000,53.5368,53.7218,53.4405,53.6512,71161.307804976,0
+FNX.US,D,20170119,000000,53.6711,53.8957,53.184,53.2833,39124.283215903,0
+FNX.US,D,20170120,000000,53.5289,53.675,53.349,53.5289,36273.283791001,0
+FNX.US,D,20170123,000000,53.4066,53.509,53.0975,53.359,43811.229694597,0
+FNX.US,D,20170124,000000,53.5289,54.3341,53.5289,54.2356,61498.693310909,0
+FNX.US,D,20170125,000000,54.5458,54.7903,54.5071,54.6949,63902.023454201,0
+FNX.US,D,20170126,000000,54.7238,54.9593,54.512,54.5638,49379.43075911,0
+FNX.US,D,20170127,000000,54.5259,54.5638,54.1413,54.2824,43611.036015854,0
+FNX.US,D,20170130,000000,54.0468,54.0468,53.34,53.7536,46136.091963809,0
+FNX.US,D,20170131,000000,53.6045,54.022,53.4553,53.9981,44150.251150558,0
+FNX.US,D,20170201,000000,54.2268,54.5259,53.7735,53.9891,55526.080895367,0
+FNX.US,D,20170202,000000,54.1134,54.1701,53.7356,53.8967,25805.870588422,0
+FNX.US,D,20170203,000000,54.4246,54.5916,54.2506,54.5916,26326.977752184,0
+FNX.US,D,20170206,000000,54.5458,54.5458,54.1114,54.2913,42017.534573002,0
+FNX.US,D,20170207,000000,54.4723,54.4723,53.9941,54.1233,39263.110993121,0
+FNX.US,D,20170208,000000,54.1701,54.2317,53.7446,54.188,75390.525018204,0
+FNX.US,D,20170209,000000,54.4056,54.8728,54.343,54.7526,79784.725966677,0
+FNX.US,D,20170210,000000,54.9881,55.184,54.852,55.0816,36186.767929835,0
+FNX.US,D,20170213,000000,55.2606,55.4881,55.1283,55.2128,92252.063959906,0
+FNX.US,D,20170214,000000,55.1751,55.4354,54.9524,55.4315,56155.835884778,0
+FNX.US,D,20170215,000000,55.3341,55.7247,55.2675,55.6373,40211.767470779,0
+FNX.US,D,20170216,000000,55.6373,55.7645,55.3341,55.515,31782.506997506,0
+FNX.US,D,20170217,000000,55.5886,55.5886,55.2228,55.5051,40207.743477237,0
+FNX.US,D,20170221,000000,55.6661,56.0498,55.5229,56.0498,33507.794228878,0
+FNX.US,D,20170222,000000,55.9166,55.9931,55.6751,55.7674,54551.268459684,0
+FNX.US,D,20170223,000000,55.9354,55.9354,55.2744,55.4772,34445.384724294,0
+FNX.US,D,20170224,000000,55.0906,55.5706,55.0071,55.5249,28504.964257092,0
+FNX.US,D,20170227,000000,55.5448,55.9544,55.5051,55.9354,35249.17743442,0
+FNX.US,D,20170228,000000,55.8251,55.8251,55.184,55.2029,28519.048234492,0
+FNX.US,D,20170301,000000,55.8251,56.2377,55.8251,56.1751,27820.885354858,0
+FNX.US,D,20170302,000000,56.0976,56.0976,55.5448,55.5448,47411.6979168,0
+FNX.US,D,20170303,000000,55.6273,55.7287,55.3639,55.7009,42632.199586628,0
+FNX.US,D,20170306,000000,55.4116,55.4116,55.0538,55.2228,19511.338689476,0
+FNX.US,D,20170307,000000,55.1373,55.2844,54.847,54.8748,30498.853057431,0
+FNX.US,D,20170308,000000,54.9524,55.0995,54.6472,54.685,41077.932080814,0
+FNX.US,D,20170309,000000,54.7625,54.854,54.2725,54.4981,46903.668732052,0
+FNX.US,D,20170310,000000,54.8361,54.9096,54.4623,54.7913,27498.965871453,0
+FNX.US,D,20170313,000000,54.8718,55.0041,54.7516,54.9424,23192.286782531,0
+FNX.US,D,20170314,000000,54.7625,54.7625,54.348,54.5548,325327.80593516,0
+FNX.US,D,20170315,000000,54.7814,55.4861,54.7814,55.3152,98318.234225312,0
+FNX.US,D,20170316,000000,55.4871,55.5956,55.2317,55.3738,60512.814892982,0
+FNX.US,D,20170317,000000,55.5051,55.5448,55.1781,55.4772,35600.270871008,0
+FNX.US,D,20170320,000000,55.4414,55.4414,54.9961,55.0349,26800.80299182,0
+FNX.US,D,20170321,000000,55.2794,55.2794,53.8868,53.8868,36201.857905621,0
+FNX.US,D,20170322,000000,53.84,54.1531,53.5021,53.9891,59972.593759893,0
+FNX.US,D,20170323,000000,53.9832,54.4821,53.9733,54.0598,67297.268005735,0
+FNX.US,D,20170324,000000,54.2088,54.4444,53.851,54.1243,19200.485188314,0
+FNX.US,D,20170327,000000,53.6621,54.0756,53.2745,54.01,180217.5687986,0
+FNX.US,D,20170328,000000,53.9265,54.6025,53.9265,54.5656,21834.188961918,0
+FNX.US,D,20170329,000000,54.4821,54.7496,54.3201,54.6303,98798.095455262,0
+FNX.US,D,20170330,000000,54.6303,55.0379,54.6303,55.0011,35491.623045359,0
+FNX.US,D,20170331,000000,55.0011,55.2346,54.9166,55.0468,51056.430067972,0
+FNX.US,D,20170403,000000,55.1781,55.1781,54.2744,54.5378,252579.03267764,0
+FNX.US,D,20170404,000000,54.4444,54.6253,54.2834,54.4076,451820.03094869,0
+FNX.US,D,20170405,000000,54.7844,54.8898,53.9643,54.0001,28347.022510548,0
+FNX.US,D,20170406,000000,54.0488,54.5001,53.7853,54.351,41318.365694982,0
+FNX.US,D,20170407,000000,54.2744,54.6104,54.0955,54.2556,26423.553597205,0
+FNX.US,D,20170410,000000,54.2556,54.7516,54.2298,54.3798,38626.314015012,0
+FNX.US,D,20170411,000000,54.2645,54.6393,54.0498,54.6393,26571.435359894,0
+FNX.US,D,20170412,000000,54.5478,54.5478,53.9583,53.9643,43190.528690657,0
+FNX.US,D,20170413,000000,53.9076,54.0786,53.512,53.522,45415.797119691,0
+FNX.US,D,20170417,000000,53.522,54.1611,53.522,54.1243,78544.329957184,0
+FNX.US,D,20170418,000000,53.9265,54.2605,53.8371,54.1521,39911.979951858,0
+FNX.US,D,20170419,000000,54.3798,54.7416,54.3569,54.3898,31665.811184772,0
+FNX.US,D,20170420,000000,54.5836,55.1403,54.5836,55.0548,125060.68931077,0
+FNX.US,D,20170421,000000,55.0548,55.0716,54.7655,54.9256,39187.661114198,0
+FNX.US,D,20170424,000000,55.6124,55.6601,55.3967,55.5568,31006.882242178,0
+FNX.US,D,20170425,000000,55.8192,56.1661,55.8192,55.9206,72822.211139666,0
+FNX.US,D,20170426,000000,55.8381,56.2386,55.5488,55.9683,18237.744733257,0
+FNX.US,D,20170427,000000,56.1024,56.2049,55.8192,56.0359,25117.767692645,0
+FNX.US,D,20170428,000000,56.1024,56.1024,55.348,55.348,30252.383452948,0
+FNX.US,D,20170501,000000,55.5826,55.6413,55.2218,55.5926,20827.184577893,0
+FNX.US,D,20170502,000000,55.6413,55.6413,55.2645,55.4354,37601.201660045,0
+FNX.US,D,20170503,000000,55.2724,55.3281,54.9384,55.0926,24829.046155966,0
+FNX.US,D,20170504,000000,55.2258,55.2744,54.8033,55.1313,38754.075809987,0
+FNX.US,D,20170505,000000,55.2923,55.5488,55.0756,55.5488,118170.60636752,0
+FNX.US,D,20170508,000000,55.5289,55.6244,55.1521,55.3381,20399.635263996,0
+FNX.US,D,20170509,000000,55.3977,55.3977,55.1034,55.1969,23411.5944306,0
+FNX.US,D,20170510,000000,55.0836,55.4623,55.0806,55.4444,27237.406291187,0
+FNX.US,D,20170511,000000,55.3191,55.4911,54.688,55.1681,32104.42648091,0
+FNX.US,D,20170512,000000,55.0279,55.0279,54.7078,54.7456,19685.376410192,0
+FNX.US,D,20170515,000000,55.1174,55.3639,55.0836,55.1869,41492.403415698,0
+FNX.US,D,20170516,000000,55.2546,55.2824,54.85,55.0746,26589.543330835,0
+FNX.US,D,20170517,000000,54.4176,54.4176,53.7366,53.7366,30680.938765231,0
+FNX.US,D,20170518,000000,53.692,54.0647,53.5478,53.8698,49630.93035552,0
+FNX.US,D,20170519,000000,54.0657,54.5558,54.0657,54.3798,24196.273171399,0
+FNX.US,D,20170522,000000,54.5478,54.7168,54.4773,54.6491,21149.104061297,0
+FNX.US,D,20170523,000000,54.8301,54.8649,54.5091,54.7078,17095.936565556,0
+FNX.US,D,20170524,000000,54.6979,54.9056,54.4643,54.8123,19024.435470827,0
+FNX.US,D,20170525,000000,55.0101,55.1781,54.853,54.9256,22880.427282983,0
+FNX.US,D,20170526,000000,54.9256,54.9812,54.7456,54.9285,14625.204530426,0
+FNX.US,D,20170530,000000,54.848,54.85,54.5995,54.6491,39398.920775182,0
+FNX.US,D,20170531,000000,54.7844,54.7844,54.1154,54.6383,32651.689602699,0
+FNX.US,D,20170601,000000,54.848,55.5826,54.7356,55.5826,23530.302240106,0
+FNX.US,D,20170602,000000,55.6224,55.9584,55.4623,55.6313,196681.73837798,0
+FNX.US,D,20170605,000000,55.6512,55.8451,55.3679,55.3778,32907.213192651,0
+FNX.US,D,20170606,000000,55.1969,55.4723,55.0836,55.2824,19700.466385976,0
+FNX.US,D,20170607,000000,55.4444,55.7734,55.2307,55.348,21737.613116897,0
+FNX.US,D,20170608,000000,55.4812,56.0438,55.3619,55.9106,21983.076722992,0
+FNX.US,D,20170609,000000,56.0548,56.5309,55.8013,56.0269,25294.823408517,0
+FNX.US,D,20170612,000000,55.9981,56.1392,55.8162,55.9106,21821.110982905,0
+FNX.US,D,20170613,000000,56.1024,56.3461,56.0836,56.3371,56275.549692669,0
+FNX.US,D,20170614,000000,56.3838,56.3838,55.8858,56.1024,16451.091600361,0
+FNX.US,D,20170615,000000,55.6601,55.9474,55.4991,55.8549,16553.703435696,0
+FNX.US,D,20170616,000000,55.8549,55.8549,55.5568,55.8381,14216.769185856,0
+FNX.US,D,20170619,000000,56.1214,56.3461,56.0558,56.3371,23120.86089715,0
+FNX.US,D,20170620,000000,56.2327,56.2327,55.6701,55.6701,18536.526253792,0
+FNX.US,D,20170621,000000,55.8092,55.9713,55.3579,55.4066,24755.608273815,0
+FNX.US,D,20170622,000000,55.1363,55.6194,55.0985,55.4693,128353.32202696,0
+FNX.US,D,20170623,000000,55.4116,55.8331,55.4116,55.7108,16688.507219372,0
+FNX.US,D,20170626,000000,55.8529,56.1194,55.6631,55.8719,16888.700898115,0
+FNX.US,D,20170627,000000,55.9663,56.0607,55.4782,55.5259,33728.107875333,0
+FNX.US,D,20170628,000000,55.8162,56.3251,55.8023,56.2347,19471.09875405,0
+FNX.US,D,20170629,000000,56.3549,56.3549,55.3003,55.8351,23978.977520102,0
+FNX.US,D,20170630,000000,55.9464,56.0906,55.7884,55.8619,36656.569175929,0
+FNX.US,D,20170703,000000,56.1383,56.5339,56.1383,56.2307,55806.754444961,0
+FNX.US,D,20170705,000000,56.1929,56.2019,55.8818,56.1561,35048.983755677,0
+FNX.US,D,20170706,000000,55.8719,55.9076,55.3699,55.4216,66940.138578832,0
+FNX.US,D,20170707,000000,55.6094,56.1094,55.5985,56.1094,35385.993214866,0
+FNX.US,D,20170710,000000,56.0249,56.0419,55.7983,55.7983,25229.433513451,0
+FNX.US,D,20170711,000000,55.8261,55.9663,55.7684,55.9564,19282.977055937,0
+FNX.US,D,20170712,000000,56.2406,56.5985,56.2406,56.3451,25980.914307524,0
+FNX.US,D,20170713,000000,56.4017,56.516,56.2128,56.4186,22022.310660032,0
+FNX.US,D,20170714,000000,56.4484,56.8032,56.2993,56.6462,17769.955483934,0
+FNX.US,D,20170717,000000,56.6651,56.8241,56.4394,56.7049,79939.649718065,0
+FNX.US,D,20170718,000000,56.6751,56.6751,56.3451,56.5886,47843.27122424,0
+FNX.US,D,20170719,000000,56.6651,57.0906,56.6651,56.9961,27709.219534052,0
+FNX.US,D,20170720,000000,57.1661,57.2119,56.9921,57.0766,14285.17707608,0
+FNX.US,D,20170721,000000,57.0717,57.0717,56.846,56.9772,24648.972444937,0
+FNX.US,D,20170724,000000,56.9682,57.176,56.8549,57.0925,28015.043043287,0
+FNX.US,D,20170725,000000,57.3937,57.6104,57.2426,57.5527,24667.080415879,0
+FNX.US,D,20170726,000000,57.5617,57.6352,57.0916,57.0916,50903.518313355,0
+FNX.US,D,20170727,000000,57.2605,57.2605,56.5061,56.8013,25234.463505379,0
+FNX.US,D,20170728,000000,56.6651,56.7436,56.4394,56.6363,23377.390485489,0
+FNX.US,D,20170731,000000,56.7516,56.7874,56.4186,56.5607,21308.051806228,0
+FNX.US,D,20170801,000000,56.7694,56.7894,56.5547,56.7694,89417.160509174,0
+FNX.US,D,20170802,000000,56.7148,56.7993,56.1104,56.3739,25548.335001699,0
+FNX.US,D,20170803,000000,56.4186,56.4474,56.1561,56.2606,41818.346892645,0
+FNX.US,D,20170804,000000,56.4286,56.4872,56.3361,56.4683,9297.4370800795,0
+FNX.US,D,20170807,000000,56.5339,56.7247,56.2029,56.6462,25967.83632851,0
+FNX.US,D,20170808,000000,56.5985,57.0439,56.4384,56.4693,24829.046155966,0
+FNX.US,D,20170809,000000,56.2208,56.3162,55.8351,56.1283,28853.039698524,0
+FNX.US,D,20170810,000000,55.8351,55.8619,54.9673,54.9773,73160.226597241,0
+FNX.US,D,20170811,000000,55.0806,55.2734,54.849,55.1651,13937.101634648,0
+FNX.US,D,20170814,000000,55.5796,55.9594,55.5796,55.8261,26760.563056394,0
+FNX.US,D,20170815,000000,55.9186,55.9186,55.5716,55.5716,48045.476899753,0
+FNX.US,D,20170816,000000,55.7596,55.9564,55.6671,55.7019,68975.273312981,0
+FNX.US,D,20170817,000000,55.4216,55.6671,54.7128,54.7128,22394.530062719,0
+FNX.US,D,20170818,000000,54.5041,54.8798,54.4773,54.6443,64058.959202362,0
+FNX.US,D,20170821,000000,54.4683,54.9116,54.4683,54.6929,22583.657759219,0
+FNX.US,D,20170822,000000,54.8828,55.3073,54.8828,55.2218,34390.054813084,0
+FNX.US,D,20170823,000000,55.015,55.2973,55.015,55.1363,54433.566648563,0
+FNX.US,D,20170824,000000,55.4216,55.4593,55.1651,55.1651,21097.79814363,0
+FNX.US,D,20170825,000000,55.4315,55.4941,55.0876,55.3838,17192.512410578,0
+FNX.US,D,20170828,000000,55.6094,55.7516,55.3152,55.516,139895.1415054,0
+FNX.US,D,20170829,000000,55.0985,55.4564,55.0836,55.3738,26957.73873998,0
+FNX.US,D,20170830,000000,55.2694,55.8987,55.2694,55.8261,57895.207093549,0
+FNX.US,D,20170831,000000,55.9663,56.3739,55.9663,56.3451,24667.080415879,0
+FNX.US,D,20170901,000000,56.4584,56.6562,56.4584,56.6562,81156.907764689,0
+FNX.US,D,20170905,000000,56.5707,56.6562,55.7983,55.9186,28236.362688127,0
+FNX.US,D,20170906,000000,56.0528,56.1184,55.8529,55.9464,26171.048002409,0
+FNX.US,D,20170907,000000,55.8619,55.8619,55.5647,55.6671,16663.357259731,0
+FNX.US,D,20170908,000000,55.5716,55.9564,55.4216,55.8351,101710.46078169,0
+FNX.US,D,20170911,000000,56.2606,56.6184,56.2606,56.5419,21388.53167708,0
+FNX.US,D,20170912,000000,56.6849,56.9961,56.6849,56.9762,10283.315498006,0
+FNX.US,D,20170913,000000,56.7993,57.0717,56.7993,56.9206,23581.608157774,0
+FNX.US,D,20170914,000000,56.846,56.9484,56.7476,56.846,20573.672984712,0
+FNX.US,D,20170915,000000,56.7794,57.0916,56.7794,57.0527,23326.084567822,0
+FNX.US,D,20170918,000000,57.1005,57.4196,57.1005,57.3172,18501.316310294,0
+FNX.US,D,20170919,000000,57.2119,57.4146,57.2119,57.3371,19427.840823468,0
+FNX.US,D,20170920,000000,57.4474,57.6204,57.342,57.6204,215040.20291752,0
+FNX.US,D,20170921,000000,57.686,57.686,57.3847,57.3937,15918.918454358,0
+FNX.US,D,20170922,000000,57.3559,57.6323,57.347,57.6323,16729.753153184,0
+FNX.US,D,20170925,000000,57.6104,57.686,57.3172,57.5617,24228.465119739,0
+FNX.US,D,20170926,000000,57.7247,57.7734,57.5717,57.6294,25925.584396313,0
+FNX.US,D,20170927,000000,57.9097,58.3838,57.7158,58.3013,37500.601821481,0
+FNX.US,D,20170928,000000,58.2735,58.4613,58.0915,58.4613,20668.236832961,0
+FNX.US,D,20170929,000000,58.5528,58.6392,58.4584,58.508,57614.533543955,0
+FNX.US,D,20171002,000000,58.5528,58.9812,58.5528,58.9812,26860.156896572,0
+FNX.US,D,20171003,000000,58.9902,59.1134,58.857,59.1134,32247.278251671,0
+FNX.US,D,20171004,000000,59.1323,59.178,58.9812,59.0757,33478.620275694,0
+FNX.US,D,20171005,000000,59.1482,59.358,59.1482,59.2148,30571.284941196,0
+FNX.US,D,20171006,000000,59.0835,59.2765,59.0826,59.2059,87404.157739509,0
+FNX.US,D,20171009,000000,59.2725,59.2725,58.9157,58.9713,15928.978438214,0
+FNX.US,D,20171010,000000,59.2913,59.3868,59.0508,59.1233,36347.727671538,0
+FNX.US,D,20171011,000000,59.2059,59.2059,59.001,59.1323,27069.404560786,0
+FNX.US,D,20171012,000000,58.848,59.187,58.8172,59.1134,21319.11778847,0
+FNX.US,D,20171013,000000,59.2784,59.3272,59.0935,59.1035,14476.316769351,0
+FNX.US,D,20171016,000000,59.348,59.4902,59.0935,59.1612,54891.295914029,0
+FNX.US,D,20171017,000000,59.2625,59.3669,59.0379,59.1422,33883.031626721,0
+FNX.US,D,20171018,000000,59.2625,59.4723,59.2247,59.3192,26849.090914331,0
+FNX.US,D,20171019,000000,59.0757,59.3967,58.848,59.3967,17095.936565556,0
+FNX.US,D,20171020,000000,59.6592,59.9146,59.6592,59.7864,17161.326460623,0
+FNX.US,D,20171023,000000,59.9445,59.9445,59.4932,59.4932,20920.742427758,0
+FNX.US,D,20171024,000000,59.6412,59.7973,59.6055,59.6592,26010.088260707,0
+FNX.US,D,20171025,000000,59.6592,59.6592,58.9225,59.2437,14565.850625673,0
+FNX.US,D,20171026,000000,59.513,59.7665,59.503,59.7367,32942.423136149,0
+FNX.US,D,20171027,000000,59.4017,60.01,59.4017,59.9445,28336.962526691,0
+FNX.US,D,20171030,000000,59.849,59.9007,59.4057,59.5498,18663.282050382,0
+FNX.US,D,20171031,000000,59.6592,60.023,59.5955,59.9643,23361.294511318,0
+FNX.US,D,20171101,000000,60.2188,60.2188,59.5398,59.6592,22600.759731776,0
+FNX.US,D,20171102,000000,59.6592,59.9623,59.513,59.7466,11570.993431624,0
+FNX.US,D,20171103,000000,59.7765,59.9643,59.7765,59.9345,18355.446544377,0
+FNX.US,D,20171106,000000,59.9047,60.174,59.9047,60.1542,20889.556477802,0
+FNX.US,D,20171107,000000,59.8033,59.859,59.526,59.6502,23235.544713114,0
+FNX.US,D,20171108,000000,59.5408,59.8102,59.4633,59.7665,15682.508833733,0
+FNX.US,D,20171109,000000,59.338,59.7168,59.1432,59.4534,19211.551170556,0
+FNX.US,D,20171110,000000,59.3282,59.6502,59.3282,59.6045,28732.319892247,0
+FNX.US,D,20171113,000000,59.4255,59.6204,59.3768,59.6105,12221.874387133,0
+FNX.US,D,20171114,000000,59.3967,59.6125,59.3669,59.5767,33105.394874622,0
+FNX.US,D,20171115,000000,59.1422,59.4474,59.0528,59.2625,25088.593739462,0
+FNX.US,D,20171116,000000,59.5577,60.1582,59.5577,59.9932,22168.180425951,0
+FNX.US,D,20171117,000000,60.022,60.3987,60.022,60.3232,30272.503420661,0
+FNX.US,D,20171120,000000,60.34,60.683,60.34,60.683,14833.446196253,0
+FNX.US,D,20171121,000000,60.7973,61.0518,60.7973,61.0518,17363.532136136,0
+FNX.US,D,20171122,000000,61.1561,61.185,60.9066,60.9862,13269.118706584,0
+FNX.US,D,20171124,000000,61.175,61.175,60.9435,61.024,13532.690283621,0
+FNX.US,D,20171127,000000,60.9663,61.1164,60.7873,60.8063,11056.928256563,0
+FNX.US,D,20171128,000000,60.9265,61.6571,60.9166,61.6571,15641.262899922,0
+FNX.US,D,20171129,000000,61.7158,62.0249,61.6005,61.7804,28100.552906066,0
+FNX.US,D,20171130,000000,61.9793,62.3172,61.8768,61.9891,28402.352421757,0
+FNX.US,D,20171201,000000,62.2049,62.2049,60.853,61.9325,22532.351841552,0
+FNX.US,D,20171204,000000,62.5359,62.6204,61.847,61.847,16407.833669779,0
+FNX.US,D,20171205,000000,61.857,61.9783,61.3162,61.3162,16029.578276778,0
+FNX.US,D,20171206,000000,61.2248,61.343,61.0428,61.0806,25057.407789507,0
+FNX.US,D,20171207,000000,61.185,61.7804,61.1561,61.6671,54804.780052864,0
+FNX.US,D,20171208,000000,61.9693,62.0111,61.686,61.8271,26459.769539088,0
+FNX.US,D,20171211,000000,61.9871,62.1581,61.686,61.7258,30186.993557882,0
+FNX.US,D,20171212,000000,61.9046,61.9315,61.4971,61.4971,30419.379184965,0
+FNX.US,D,20171213,000000,61.6383,61.8699,61.525,61.525,23421.654414457,0
+FNX.US,D,20171214,000000,61.6959,61.6959,60.9663,61.024,29410.362804168,0
+FNX.US,D,20171215,000000,61.2148,61.9693,61.0329,61.6085,38855.681646937,0
+FNX.US,D,20171218,000000,62.1681,62.4633,62.1681,62.4046,25481.939108246,0
+FNX.US,D,20171219,000000,62.4971,62.5716,62.1015,62.2049,22403.58404819,0
+FNX.US,D,20171220,000000,62.4971,62.5259,62.1463,62.4046,21984.082721378,0
+FNX.US,D,20171221,000000,62.5548,62.6879,62.4266,62.5269,21104.840132329,0
+FNX.US,D,20171222,000000,62.4345,62.6025,62.2596,62.4534,22776.809449262,0
+FNX.US,D,20171226,000000,62.5826,62.6979,62.5319,62.5628,9787.3582938859,0
+FNX.US,D,20171227,000000,62.6681,62.8023,62.356,62.517,18741.749924462,0
+FNX.US,D,20171228,000000,62.7248,62.7844,62.4723,62.6979,17869.549324113,0
+FNX.US,D,20171229,000000,62.9653,62.9653,62.3948,62.3948,63011.714882911,0
+FNX.US,D,20180102,000000,62.7844,62.9931,62.5041,62.9733,576342.51112314,0
+FNX.US,D,20180103,000000,62.8589,63.2307,62.8589,63.0766,41475.301443142,0
+FNX.US,D,20180104,000000,63.3341,63.5061,63.2208,63.3311,110153.80523235,0
+FNX.US,D,20180105,000000,63.4316,63.6194,63.3739,63.6194,29344.972909102,0
+FNX.US,D,20180108,000000,63.5229,63.9594,63.3441,63.8082,155419.70859259,0
+FNX.US,D,20180109,000000,64.0091,64.2188,63.7029,63.8182,43009.448981242,0
+FNX.US,D,20180110,000000,63.5617,63.7616,63.4156,63.5518,76169.167768688,0
+FNX.US,D,20180111,000000,63.7616,64.5389,63.7616,64.5229,46287.997720041,0
+FNX.US,D,20180112,000000,64.5597,64.9107,64.5329,64.7417,30087.399717704,0
+FNX.US,D,20180116,000000,65.0727,65.178,64.0637,64.1144,72541.537590073,0
+FNX.US,D,20180117,000000,64.5031,64.8699,64.2089,64.7327,47850.313212938,0
+FNX.US,D,20180118,000000,64.6939,64.7645,64.4276,64.4932,44913.803925258,0
+FNX.US,D,20180119,000000,64.6651,65.2427,64.6412,65.2427,38194.740707572,0
+FNX.US,D,20180122,000000,65.2615,65.6134,65.1502,65.5856,37059.974528571,0
+FNX.US,D,20180123,000000,65.5955,65.8798,65.4027,65.8341,24145.973252117,0
+FNX.US,D,20180124,000000,65.9464,66.1274,65.2159,65.4981,55882.204323884,0
+FNX.US,D,20180125,000000,65.6602,65.8619,65.2287,65.4782,48316.09046549,0
+FNX.US,D,20180126,000000,65.6502,65.851,65.3867,65.8232,67262.058062237,0
+FNX.US,D,20180129,000000,65.6502,65.8649,65.2556,65.3092,27820.885354858,0
+FNX.US,D,20180130,000000,64.7327,64.9146,64.5329,64.5796,38174.620739859,0
+FNX.US,D,20180131,000000,65.0299,65.0299,64.2337,64.4166,38991.491428998,0
+FNX.US,D,20180201,000000,64.1144,64.7407,64.1144,64.5031,24263.675063237,0
+FNX.US,D,20180202,000000,64.1244,64.1512,63.1254,63.3053,47759.773358231,0
+FNX.US,D,20180205,000000,62.6393,63.1532,60.9106,60.9106,43870.58359935,0
+FNX.US,D,20180206,000000,59.7854,61.8848,58.9574,61.693,177514.45113639,0
+FNX.US,D,20180207,000000,61.6353,62.3013,61.6154,61.6154,36628.401221131,0
+FNX.US,D,20180208,000000,61.7874,61.7874,59.5935,59.5935,29663.87439735,0
+FNX.US,D,20180209,000000,60.2963,60.5667,58.4564,60.2178,99179.368843419,0
+FNX.US,D,20180212,000000,60.686,61.2357,60.0885,60.9971,21241.655912776,0
+FNX.US,D,20180213,000000,60.5598,61.1353,60.4593,61.1313,20494.199112246,0
+FNX.US,D,20180214,000000,62.3918,62.4534,62.3918,62.3918,40020.627777507,0
+FNX.US,D,20180215,000000,63.2029,63.2029,62.3083,62.9464,34904.119988146,0
+FNX.US,D,20180216,000000,62.8589,63.3639,62.8589,63.1064,23026.297048901,0
+FNX.US,D,20180220,000000,62.517,63.1681,62.517,62.517,20169.261633685,0
+FNX.US,D,20180221,000000,62.6025,63.4156,62.5726,62.5726,33637.568020626,0
+FNX.US,D,20180222,000000,62.5926,62.8401,62.1949,62.2088,44616.028403108,0
+FNX.US,D,20180223,000000,62.5269,63.0409,62.3908,63.0409,18387.638492718,0
+FNX.US,D,20180226,000000,63.2764,63.4017,62.8401,63.3639,38873.789617878,0
+FNX.US,D,20180227,000000,63.6293,63.6482,62.517,62.517,19860.420129293,0
+FNX.US,D,20180228,000000,62.8788,62.8788,61.8063,61.8063,23280.814640467,0
+FNX.US,D,20180301,000000,61.8748,62.0468,61.013,61.5578,24499.078685476,0
+FNX.US,D,20180302,000000,61.1125,62.356,60.9862,62.356,20934.826405156,0
+FNX.US,D,20180305,000000,62.0329,62.9306,61.9156,62.9126,30631.644844335,0
+FNX.US,D,20180306,000000,63.2208,63.3838,62.6781,63.3838,58744.269731028,0
+FNX.US,D,20180307,000000,62.7158,63.6452,62.7158,63.5329,36483.5374536,0
+FNX.US,D,20180308,000000,63.4951,63.5846,63.2208,63.4931,15908.858470501,0
+FNX.US,D,20180309,000000,63.8569,64.5886,63.7426,64.5886,94623.202154858,0
+FNX.US,D,20180312,000000,64.5597,64.7407,64.4176,64.5518,17474.191958557,0
+FNX.US,D,20180313,000000,65.015,65.015,64.1164,64.2655,20811.088603723,0
+FNX.US,D,20180314,000000,64.5697,64.5697,63.8868,63.9673,22803.971405675,0
+FNX.US,D,20180315,000000,63.9693,64.1074,63.5518,63.7029,20680.30881359,0
+FNX.US,D,20180316,000000,63.6482,64.2576,63.6482,64.0459,37329.582095922,0
+FNX.US,D,20180319,000000,63.7704,63.7704,62.8589,63.4673,27471.803915041,0
+FNX.US,D,20180320,000000,63.6094,63.7347,63.3937,63.4673,24373.328887272,0
+FNX.US,D,20180321,000000,63.5896,64.0229,63.5896,63.6393,18852.409746883,0
+FNX.US,D,20180322,000000,63.2665,63.4514,62.1711,62.1711,18199.516794603,0
+FNX.US,D,20180323,000000,62.1483,62.2695,60.9395,60.9425,26221.347921691,0
+FNX.US,D,20180326,000000,61.6631,62.3371,61.2088,62.2695,33127.526839106,0
+FNX.US,D,20180327,000000,62.7933,62.7933,61.2228,61.2923,25519.161048515,0
+FNX.US,D,20180328,000000,61.3679,61.5468,61.0975,61.3878,13869.699742811,0
+FNX.US,D,20180329,000000,61.5856,62.4613,61.5856,62.1104,51699.263036395,0
+FNX.US,D,20180402,000000,62.0608,62.1293,59.9136,60.35,417963.15527999,0
+FNX.US,D,20180403,000000,60.8083,61.3679,60.526,61.189,101644.06488823,0
+FNX.US,D,20180404,000000,60.4485,62.024,60.4485,62.024,28368.148476646,0
+FNX.US,D,20180405,000000,62.1483,62.6184,62.0031,62.3083,32345.866093464,0
+FNX.US,D,20180406,000000,61.8639,62.2308,60.7038,61.1015,22871.373297512,0
+FNX.US,D,20180409,000000,61.4444,61.9295,61.0995,61.0995,85799.590314415,0
+FNX.US,D,20180410,000000,61.8241,62.2218,61.4534,62.0111,20326.197381844,0
+FNX.US,D,20180411,000000,61.8639,62.2318,61.8639,61.8639,21264.793875646,0
+FNX.US,D,20180412,000000,62.2039,62.5736,62.1492,62.2496,19062.663409481,0
+FNX.US,D,20180413,000000,62.7844,62.7844,61.7496,61.9196,50022.263727534,0
+FNX.US,D,20180416,000000,62.2794,62.8778,62.2754,62.7446,27128.758465539,0
+FNX.US,D,20180417,000000,62.9931,63.4256,62.8888,63.1939,25593.604929052,0
+FNX.US,D,20180418,000000,63.4316,63.7694,63.3559,63.4017,30423.403178507,0
+FNX.US,D,20180419,000000,63.3709,63.5101,62.7933,63.1442,17047.648643046,0
+FNX.US,D,20180420,000000,63.2386,63.2386,62.5389,62.6025,48275.850530065,0
+FNX.US,D,20180423,000000,62.6214,63.0409,62.348,62.6591,18341.362566978,0
+FNX.US,D,20180424,000000,62.8023,63.1741,61.6343,62.1293,26703.221148412,0
+FNX.US,D,20180425,000000,62.1571,62.2844,61.6969,62.1104,19555.602618445,0
+FNX.US,D,20180426,000000,62.2396,62.4971,62.0706,62.2228,34003.751432998,0
+FNX.US,D,20180427,000000,62.4444,62.4633,61.9841,62.2516,21813.062995819,0
+FNX.US,D,20180430,000000,62.2596,62.517,61.5388,61.5388,27119.704480068,0
+FNX.US,D,20180501,000000,61.5568,61.9395,61.017,61.9395,23813.993784856,0
+FNX.US,D,20180502,000000,61.9016,62.2973,61.7416,61.7416,13768.093905861,0
+FNX.US,D,20180503,000000,61.7416,61.9186,61.0637,61.8053,19549.566628131,0
+FNX.US,D,20180504,000000,61.7019,62.6909,61.4653,62.5726,20760.788684441,0
+FNX.US,D,20180507,000000,62.7079,63.1631,62.6323,62.9564,13536.714277164,0
+FNX.US,D,20180508,000000,62.7546,63.2476,62.7546,63.1641,20786.944642467,0
+FNX.US,D,20180509,000000,63.3251,63.7188,63.1264,63.5518,107837.99694861,0
+FNX.US,D,20180510,000000,63.6094,64.18,63.6094,64.1144,21031.402250178,0
+FNX.US,D,20180511,000000,64.2476,64.3589,63.9494,64.2089,12327.504217625,0
+FNX.US,D,20180514,000000,64.3311,64.3769,63.9146,64.0657,18794.061840515,0
+FNX.US,D,20180515,000000,63.9693,64.0279,63.5707,63.9693,15463.201185663,0
+FNX.US,D,20180516,000000,64.2576,64.6939,64.0816,64.5229,16483.283548701,0
+FNX.US,D,20180517,000000,64.5518,64.9166,64.5229,64.7516,28682.019972965,0
+FNX.US,D,20180518,000000,64.8709,64.8709,64.5886,64.7227,23406.564438673,0
+FNX.US,D,20180521,000000,65.1304,65.344,65.02,65.2725,26255.551866803,0
+FNX.US,D,20180522,000000,65.3679,65.3679,64.6274,64.6939,29707.132327932,0
+FNX.US,D,20180523,000000,64.513,64.7417,64.3739,64.7417,23972.941529787,0
+FNX.US,D,20180524,000000,64.5518,64.8609,64.3341,64.6939,53457.748214493,0
+FNX.US,D,20180525,000000,64.7227,64.7964,64.4126,64.7794,19635.07649091,0
+FNX.US,D,20180529,000000,64.4176,64.7615,64.0449,64.4832,44123.089194145,0
+FNX.US,D,20180530,000000,64.7794,65.4892,64.7794,65.358,30004.907850082,0
+FNX.US,D,20180531,000000,65.1582,65.358,64.6462,64.7129,21742.643108824,0
+FNX.US,D,20180601,000000,65.1304,65.3679,65.0627,65.2814,16844.436969146,0
+FNX.US,D,20180604,000000,65.519,65.6234,65.2407,65.6065,45090.85964113,0
+FNX.US,D,20180605,000000,65.69,65.9842,65.5449,65.9842,57426.41184584,0
+FNX.US,D,20180606,000000,66.0518,66.4107,65.9514,66.3729,27418.486000602,0
+FNX.US,D,20180607,000000,66.4593,66.6273,65.9087,66.2794,64881.865881814,0
+FNX.US,D,20180608,000000,66.3063,66.6472,66.013,66.6472,38698.745898777,0
+FNX.US,D,20180611,000000,66.6671,66.848,66.5597,66.696,26800.80299182,0
+FNX.US,D,20180612,000000,66.6572,67.0677,66.6572,66.9713,42790.141333172,0
+FNX.US,D,20180613,000000,67.2277,67.2277,66.5737,66.6373,54863.127959232,0
+FNX.US,D,20180614,000000,66.9435,66.9613,66.6115,66.8758,28781.613813144,0
+FNX.US,D,20180615,000000,66.7437,66.9345,66.4445,66.8758,20151.153662743,0
+FNX.US,D,20180618,000000,66.5837,67.0777,66.5637,67.0478,160997.96964096,0
+FNX.US,D,20180619,000000,66.6373,67.0031,66.186,66.9156,40906.912355255,0
+FNX.US,D,20180620,000000,67.3033,67.5697,67.0468,67.4653,530176.23920776,0
+FNX.US,D,20180621,000000,67.7695,67.7695,66.7317,66.8172,52664.015488224,0
+FNX.US,D,20180622,000000,67.1482,67.18,66.4425,66.5905,21640.031273489,0
+FNX.US,D,20180625,000000,66.4862,66.4862,65.0955,65.344,18982.18353863,0
+FNX.US,D,20180626,000000,65.4454,65.8848,65.3232,65.7317,55501.936934112,0
+FNX.US,D,20180627,000000,65.7129,65.9902,64.7914,64.7914,35209.94349738,0
+FNX.US,D,20180628,000000,64.7635,65.1512,64.3887,65.1512,26904.42082554,0
+FNX.US,D,20180629,000000,65.3142,65.6512,65.1104,65.19,69884.695853599,0
+FNX.US,D,20180702,000000,64.7059,65.3232,64.6392,65.2854,35262.255413433,0
+FNX.US,D,20180703,000000,65.6462,65.8679,65.3679,65.4544,26170.042004023,0
+FNX.US,D,20180705,000000,65.8779,66.01,65.3739,66.01,12542.787872152,0
+FNX.US,D,20180706,000000,65.8292,66.694,65.8292,66.6353,37546.87774722,0
+FNX.US,D,20180709,000000,66.855,67.2467,66.8083,67.2467,56199.09381536,0
+FNX.US,D,20180710,000000,67.4653,67.4653,66.8729,67.1115,38776.207774471,0
+FNX.US,D,20180711,000000,66.7805,66.9196,66.3997,66.5905,27843.017319343,0
+FNX.US,D,20180712,000000,66.7705,66.9603,66.4474,66.7913,40816.372500548,0
+FNX.US,D,20180713,000000,66.9991,67.2267,66.6552,66.7516,95073.889431625,0
+FNX.US,D,20180716,000000,66.9335,66.9335,66.2317,66.505,41571.877288163,0
+FNX.US,D,20180717,000000,66.177,66.9415,66.177,66.864,34259.27502295,0
+FNX.US,D,20180718,000000,66.8838,67.1403,66.6303,67.1115,52973.862991001,0
+FNX.US,D,20180719,000000,67.1482,67.4842,66.7695,67.2854,207119.97762737,0
+FNX.US,D,20180720,000000,67.1403,67.3232,66.9613,67.0667,37186.730325162,0
+FNX.US,D,20180723,000000,67.188,67.188,66.7039,67.0468,38483.46224425,0
+FNX.US,D,20180724,000000,67.4563,67.4563,66.1214,66.4375,39682.612319933,0
+FNX.US,D,20180725,000000,66.4862,66.7317,66.1204,66.7317,59687.896216758,0
+FNX.US,D,20180726,000000,66.5995,67.2943,66.5995,67.0945,34914.179972002,0
+FNX.US,D,20180727,000000,67.0568,67.1303,65.8779,65.9902,75455.914913271,0
+FNX.US,D,20180730,000000,66.1124,66.2467,65.6562,65.7217,128897.5671536,0
+FNX.US,D,20180731,000000,65.7417,66.505,65.7417,66.3132,52980.9049797,0
+FNX.US,D,20180801,000000,66.4285,66.523,65.8779,66.2267,33291.504575965,0
+FNX.US,D,20180802,000000,65.9614,66.9345,65.6284,66.8888,80770.604384603,0
+FNX.US,D,20180803,000000,66.8073,67.2565,66.6442,66.9037,28847.00370821,0
+FNX.US,D,20180806,000000,66.9037,67.4077,66.9037,67.4077,34959.449899355,0
+FNX.US,D,20180807,000000,67.6263,67.7268,67.4773,67.5866,19108.939335221,0
+FNX.US,D,20180808,000000,67.4365,67.5697,67.181,67.3689,26933.594778724,0
+FNX.US,D,20180809,000000,67.4932,67.7883,67.3918,67.4465,29554.220573315,0
+FNX.US,D,20180810,000000,67.0468,67.4961,66.9235,67.2168,20428.80921718,0
+FNX.US,D,20180813,000000,67.2068,67.3212,66.5697,66.7615,27279.658223384,0
+FNX.US,D,20180814,000000,66.9792,67.5717,66.9792,67.4753,37028.788578616,0
+FNX.US,D,20180815,000000,67.1115,67.2565,66.4087,66.8073,33986.649460442,0
+FNX.US,D,20180816,000000,67.1403,67.6552,66.864,67.3788,23956.845555617,0
+FNX.US,D,20180817,000000,67.2168,67.7973,67.2168,67.7307,27111.656492982,0
+FNX.US,D,20180820,000000,67.7506,68.1621,67.7407,68.0647,20495.205110632,0
+FNX.US,D,20180821,000000,68.0836,68.8063,68.0836,68.7238,23033.339037601,0
+FNX.US,D,20180822,000000,68.7238,68.8918,68.5488,68.7893,28245.416673598,0
+FNX.US,D,20180823,000000,68.7337,68.8878,68.4475,68.6363,29873.122061562,0
+FNX.US,D,20180824,000000,68.7983,69.019,68.6343,68.9216,62470.487751437,0
+FNX.US,D,20180827,000000,69.179,69.514,69.0379,69.2586,68004.484870839,0
+FNX.US,D,20180828,000000,69.3709,69.525,69.029,69.3411,84604.464232275,0
+FNX.US,D,20180829,000000,69.3998,69.6263,69.0309,69.5498,46380.549571519,0
+FNX.US,D,20180830,000000,69.4464,69.4663,69.0786,69.179,45861.45440453,0
+FNX.US,D,20180831,000000,69.1115,69.4066,68.9285,69.3411,36634.437211445,0
+FNX.US,D,20180904,000000,69.1591,69.5051,68.9216,69.3113,45343.365235925,0
+FNX.US,D,20180905,000000,69.1015,69.2386,68.5697,69.0638,41005.500197048,0
+FNX.US,D,20180906,000000,69.351,69.351,68.6164,68.7625,38204.800691429,0
+FNX.US,D,20180907,000000,68.6651,68.9872,68.4076,68.5697,115936.28395302,0
+FNX.US,D,20180910,000000,69.189,69.189,68.7765,68.9405,49034.373312836,0
+FNX.US,D,20180911,000000,68.695,69.2775,68.695,69.1115,32370.01005472,0
+FNX.US,D,20180912,000000,69.0091,69.2088,68.6253,69.1403,23825.059767098,0
+FNX.US,D,20180913,000000,69.2486,69.5011,69.0826,69.2088,29209.16312704,0
+FNX.US,D,20180914,000000,69.3113,69.6473,69.2298,69.5051,21765.781071695,0
+FNX.US,D,20180917,000000,69.5319,69.5319,68.6621,68.7128,32186.918348533,0
+FNX.US,D,20180918,000000,68.863,69.1005,68.7615,68.9216,22898.535253924,0
+FNX.US,D,20180919,000000,68.9593,69.0826,68.4246,68.5598,20045.523832251,0
+FNX.US,D,20180920,000000,68.9305,69.1393,68.7178,69.0826,33939.367536317,0
+FNX.US,D,20180921,000000,69.1493,69.3609,68.9017,68.9017,18424.860432986,0
+FNX.US,D,20180924,000000,68.6741,68.7884,68.3192,68.6065,24538.312622517,0
+FNX.US,D,20180925,000000,68.8163,68.8163,68.513,68.6065,30805.68256505,0
+FNX.US,D,20180926,000000,68.7705,68.7705,68.1005,68.1005,66529.691237491,0
+FNX.US,D,20180927,000000,68.3013,68.358,68.026,68.1502,65954.260160906,0
+FNX.US,D,20180928,000000,68.0727,68.4534,68.0428,68.3013,23813.993784856,0
+FNX.US,D,20181001,000000,68.522,68.5756,67.6145,67.692,27441.623963472,0
+FNX.US,D,20181002,000000,67.7575,67.8053,67.1472,67.2437,34283.418984206,0
+FNX.US,D,20181003,000000,67.5398,67.852,67.2725,67.5677,35528.844985628,0
+FNX.US,D,20181004,000000,67.3301,67.3301,66.4683,66.7178,46274.919741028,0
+FNX.US,D,20181005,000000,66.8043,66.8908,65.7764,66.2525,49235.572989964,0
+FNX.US,D,20181008,000000,65.9186,66.177,65.4912,65.9952,263749.63875178,0
+FNX.US,D,20181009,000000,65.9474,66.183,65.5369,65.5757,26827.964948232,0
+FNX.US,D,20181010,000000,65.4693,65.4693,63.4852,63.4852,56127.66792998,0
+FNX.US,D,20181011,000000,63.2566,63.7914,62.3421,62.3908,84695.004086983,0
+FNX.US,D,20181012,000000,63.4504,63.4504,61.9226,62.6751,78282.770376917,0
+FNX.US,D,20181015,000000,62.7317,63.4057,62.5886,63.0011,41132.255993639,0
+FNX.US,D,20181016,000000,63.4017,64.5567,63.0011,64.5369,68325.398355858,0
+FNX.US,D,20181017,000000,64.4295,64.52,63.5806,64.2695,60097.337559713,0
+FNX.US,D,20181018,000000,63.9246,64.1343,63.0249,63.2287,53286.728488935,0
+FNX.US,D,20181019,000000,63.4852,63.6403,62.4842,62.6373,38868.759625951,0
+FNX.US,D,20181022,000000,62.8182,62.8858,62.3033,62.4583,26379.289668237,0
+FNX.US,D,20181023,000000,61.3391,62.188,60.7516,61.856,61939.320603819,0
+FNX.US,D,20181024,000000,61.8659,61.9743,59.5767,59.5767,92820.453047793,0
+FNX.US,D,20181025,000000,60.1005,61.0995,59.85,60.693,107481.8735201,0
+FNX.US,D,20181026,000000,59.86,60.6343,58.9077,59.9385,64782.272041636,0
+FNX.US,D,20181029,000000,60.673,61.188,59.0895,59.6125,34849.796075321,0
+FNX.US,D,20181030,000000,59.5767,60.9086,59.4385,60.863,106192.18358971,0
+FNX.US,D,20181031,000000,61.4256,61.9803,61.3788,61.4156,67411.951821697,0
+FNX.US,D,20181101,000000,61.7426,62.5886,61.5965,62.5121,29123.653264261,0
+FNX.US,D,20181102,000000,62.7416,63.0419,61.8908,62.2356,57742.295338932,0
+FNX.US,D,20181105,000000,62.3221,62.6691,62.0846,62.4583,41720.765049238,0
+FNX.US,D,20181106,000000,62.3421,62.8182,62.3421,62.7714,493194.73255327,0
+FNX.US,D,20181107,000000,63.2019,64.0399,63.1094,64.0299,116239.08946709,0
+FNX.US,D,20181108,000000,63.8192,64.0786,63.4961,63.6492,35025.845792808,0
+FNX.US,D,20181109,000000,63.2089,63.2089,62.3798,62.8271,38398.958379857,0
+FNX.US,D,20181112,000000,62.7993,62.7993,61.6204,61.6463,26139.862052454,0
+FNX.US,D,20181113,000000,61.9046,62.5121,61.5578,61.6463,38409.018363713,0
+FNX.US,D,20181114,000000,62.1611,62.3908,60.7755,61.1492,34238.149056852,0
+FNX.US,D,20181115,000000,60.844,61.9881,60.7208,61.8858,31020.966219578,0
+FNX.US,D,20181116,000000,61.5478,62.016,61.347,61.8858,71830.296731426,0
+FNX.US,D,20181119,000000,61.7784,61.9325,60.4176,60.5478,27716.261522752,0
+FNX.US,D,20181120,000000,59.67,60.197,59.1373,59.3748,84742.286011108,0
+FNX.US,D,20181121,000000,59.7775,60.6562,59.7078,60.2436,35329.657305271,0
+FNX.US,D,20181123,000000,59.7377,60.5667,59.7377,60.1293,6419.2756987651,0
+FNX.US,D,20181126,000000,60.7416,61.2009,60.7118,61.1293,48143.05874316,0
+FNX.US,D,20181127,000000,60.8261,61.0726,60.4921,60.7138,34787.424175411,0
+FNX.US,D,20181128,000000,60.7695,62.18,60.5478,62.1711,29603.514494211,0
+FNX.US,D,20181129,000000,61.9803,62.5906,61.6204,62.179,62908.09704919,0
+FNX.US,D,20181130,000000,62.1521,62.685,62.0528,62.5886,28811.793764713,0
+FNX.US,D,20181203,000000,63.5617,63.6244,62.5906,63.3838,90997.583973013,0
+FNX.US,D,20181204,000000,63.2466,63.3043,60.7785,60.7785,34354.844869586,0
+FNX.US,D,20181206,000000,59.68,60.675,59.0428,60.673,48883.47355499,0
+FNX.US,D,20181207,000000,60.7416,61.0628,59.1194,59.3848,43030.57494734,0
+FNX.US,D,20181210,000000,59.3072,59.4822,58.1065,59.0339,249891.00499122,0
+FNX.US,D,20181211,000000,59.8033,59.9087,58.6055,58.8987,83433.482111391,0
+FNX.US,D,20181212,000000,59.4822,60.0358,59.356,59.356,41283.155751485,0
+FNX.US,D,20181213,000000,59.5955,59.7476,58.5448,58.6402,40904.900358484,0
+FNX.US,D,20181214,000000,58.1154,58.7049,57.6124,57.6969,63416.126233938,0
+FNX.US,D,20181217,000000,57.5637,57.7764,56.0726,56.2277,190871.09170253,0
+FNX.US,D,20181218,000000,56.6591,57.177,56.1343,56.4106,79673.060145871,0
+FNX.US,D,20181219,000000,56.5826,57.0766,55.0985,55.3669,128048.50451611,0
+FNX.US,D,20181220,000000,55.1462,55.3649,53.7863,54.3261,149091.97874692,0
+FNX.US,D,20181221,000000,54.5428,54.9236,53.0388,53.0975,79583.526289549,0
+FNX.US,D,20181224,000000,52.5985,52.837,51.8042,51.8042,88818.591469719,0
+FNX.US,D,20181226,000000,52.014,54.5896,51.9087,54.5329,205994.26543384,0
+FNX.US,D,20181227,000000,53.7466,54.849,52.9057,54.7913,152629.06907083,0
+FNX.US,D,20181228,000000,54.7436,55.5786,54.4851,54.7635,201886.77402527,0
+FNX.US,D,20181231,000000,55.3093,55.3868,54.5608,55.3868,149485.3241157,0
+FNX.US,D,20190102,000000,54.4851,55.5866,54.2456,55.3768,126197.46748654,0
+FNX.US,D,20190103,000000,55.1363,55.2804,54.1989,54.4763,87679.801297175,0
+FNX.US,D,20190104,000000,55.2317,56.6691,55.2317,56.4494,70111.045490368,0
+FNX.US,D,20190107,000000,56.5269,57.7734,56.5269,57.3411,102438.80361289,0
+FNX.US,D,20190108,000000,57.9225,58.2924,57.3977,58.2118,56329.873605493,0
+FNX.US,D,20190109,000000,58.4603,59.0767,58.3719,58.8808,53217.314600325,0
+FNX.US,D,20190110,000000,58.4702,59.2933,58.3719,59.2267,105752.56229518,0
+FNX.US,D,20190111,000000,58.9395,59.4673,58.9007,59.2745,114712.98991608,0
+FNX.US,D,20190114,000000,58.9097,59.35,58.8828,59.0548,36783.324972519,0
+FNX.US,D,20190115,000000,59.1214,59.5518,58.9097,59.4872,73366.456266297,0
+FNX.US,D,20190116,000000,59.5717,60.0885,59.5717,59.9455,81582.445081815,0
+FNX.US,D,20190117,000000,59.7735,60.8033,59.4872,60.5398,51519.189325366,0
+FNX.US,D,20190118,000000,60.845,61.5578,60.845,61.4683,89077.133054828,0
+FNX.US,D,20190122,000000,61.018,61.1095,60.2128,60.3947,83708.119670671,0
+FNX.US,D,20190123,000000,60.6343,61.026,59.8957,60.3202,38413.042357255,0
+FNX.US,D,20190124,000000,60.3083,60.8848,60.2377,60.7625,118735.97746025,0
+FNX.US,D,20190125,000000,61.181,61.6483,61.181,61.5726,36904.044778796,0
+FNX.US,D,20190128,000000,61.1522,61.4971,60.9494,61.4196,44927.887902656,0
+FNX.US,D,20190129,000000,61.4783,61.6413,61.3152,61.4106,65999.53008826,0
+FNX.US,D,20190130,000000,61.6413,62.2059,61.2009,61.9673,71678.390975194,0
+FNX.US,D,20190131,000000,61.9186,62.3758,61.9186,62.2923,39843.572061635,0
+FNX.US,D,20190201,000000,62.521,62.6731,62.3083,62.6074,25790.780612638,0
+FNX.US,D,20190204,000000,62.5776,63.0966,62.4753,63.0866,31481.7134802,0
+FNX.US,D,20190205,000000,63.1442,63.5071,63.0926,63.4146,114523.86221958,0
+FNX.US,D,20190206,000000,63.3957,63.3957,63.0011,63.2586,94165.472889392,0
+FNX.US,D,20190207,000000,62.8967,63.0677,62.2625,62.7138,67343.543931474,0
+FNX.US,D,20190208,000000,62.6661,62.8471,62.2337,62.7993,49777.806119824,0
+FNX.US,D,20190211,000000,62.8868,63.2108,62.8471,63.2029,58325.774402602,0
+FNX.US,D,20190212,000000,63.5946,64.1234,63.5946,64.0747,31686.937150871,0
+FNX.US,D,20190213,000000,64.18,64.3122,63.8818,64.1234,95999.407946413,0
+FNX.US,D,20190214,000000,64.0269,64.4654,63.7476,64.2665,32288.524185483,0
+FNX.US,D,20190215,000000,64.4474,64.9544,64.4474,64.9544,31356.969680381,0
+FNX.US,D,20190219,000000,64.8022,65.2814,64.7854,65.1382,28040.193002927,0
+FNX.US,D,20190220,000000,65.1661,65.3679,65.0319,65.2914,26371.241681151,0
+FNX.US,D,20190221,000000,65.1284,65.2427,64.847,64.9444,26114.712092814,0
+FNX.US,D,20190222,000000,65.2615,65.7407,65.2615,65.6939,36016.754202662,0
+FNX.US,D,20190225,000000,65.9514,66.0677,65.5488,65.5985,155073.64514793,0
+FNX.US,D,20190226,000000,65.3947,65.6701,65.2049,65.2049,36788.354964448,0
+FNX.US,D,20190227,000000,65.0508,65.4722,65.0279,65.3679,59175.843038467,0
+FNX.US,D,20190228,000000,65.2715,65.4235,65.0309,65.176,40996.446211577,0
+FNX.US,D,20190301,000000,65.5985,65.7506,65.0806,65.6452,43973.195434685,0
+FNX.US,D,20190304,000000,65.7983,65.7983,64.6274,65.1562,67446.155766809,0
+FNX.US,D,20190305,000000,65.1284,65.2685,64.8569,64.9246,55671.950661285,0
+FNX.US,D,20190306,000000,64.9146,64.9146,63.9673,63.9872,35024.839794422,0
+FNX.US,D,20190307,000000,64.0359,64.0359,63.2586,63.4316,48620.907976339,0
+FNX.US,D,20190308,000000,62.9066,63.3033,62.8848,63.3033,27277.646226612,0
+FNX.US,D,20190311,000000,63.3947,64.18,63.3947,64.1512,21986.09471815,0
+FNX.US,D,20190312,000000,64.2377,64.4842,64.1034,64.3321,19103.909343293,0
+FNX.US,D,20190313,000000,64.4951,64.846,64.4951,64.5051,28763.505842202,0
+FNX.US,D,20190314,000000,64.4852,64.5866,64.3421,64.4951,26505.039466442,0
+FNX.US,D,20190315,000000,64.6114,64.8987,64.4852,64.5537,36149.545989566,0
+FNX.US,D,20190318,000000,64.6114,65.0995,64.5439,64.9444,33264.342619553,0
+FNX.US,D,20190319,000000,65.1949,65.1949,64.4852,64.6114,32269.410216156,0
+FNX.US,D,20190320,000000,64.6214,64.7456,63.7954,64.0985,40441.135102705,0
+FNX.US,D,20190321,000000,63.9306,65.1294,63.9306,64.9077,23071.566976254,0
+FNX.US,D,20190322,000000,64.6502,64.6502,62.8858,62.8858,25603.664912909,0
+FNX.US,D,20190325,000000,62.8957,63.3529,62.4375,62.9544,43514.460170833,0
+FNX.US,D,20190326,000000,63.4236,63.8043,63.1244,63.5846,28912.393603277,0
+FNX.US,D,20190327,000000,63.5647,63.8043,62.8858,63.4037,41583.949268791,0
+FNX.US,D,20190328,000000,63.4236,64.0071,63.4166,64.0071,33989.667455599,0
+FNX.US,D,20190329,000000,64.3122,64.4614,64.1034,64.2665,71681.408970351,0
+FNX.US,D,20190401,000000,64.6314,65.1572,64.6314,65.1392,37966.379074032,0
+FNX.US,D,20190402,000000,65.0329,65.0517,64.7079,65.0329,27646.847634142,0
+FNX.US,D,20190403,000000,65.3957,65.6363,65.2466,65.4146,27569.385758448,0
+FNX.US,D,20190404,000000,65.4922,65.6661,65.2794,65.5319,23543.380219119,0
+FNX.US,D,20190405,000000,65.7129,66.1432,65.7129,66.1432,48448.882252394,0
+FNX.US,D,20190408,000000,65.9245,66.0985,65.7257,66.0985,23423.666411228,0
+FNX.US,D,20190409,000000,65.849,65.849,65.2437,65.2924,35500.67703083,0
+FNX.US,D,20190410,000000,65.4146,66.0299,65.3927,65.9335,19495.242715306,0
+FNX.US,D,20190411,000000,65.9524,66.2108,65.9335,66.0985,23658.064035083,0
+FNX.US,D,20190412,000000,66.5399,66.5965,66.2307,66.4912,63932.203405771,0
+FNX.US,D,20190415,000000,66.4713,66.4713,66.1353,66.3182,37227.976258973,0
+FNX.US,D,20190416,000000,66.4912,66.506,66.2695,66.3808,25798.828599722,0
+FNX.US,D,20190417,000000,66.69,66.69,65.6949,65.8858,23040.381026299,0
+FNX.US,D,20190418,000000,65.9047,65.9623,65.4872,65.8689,27733.363495308,0
+FNX.US,D,20190422,000000,65.8192,65.8192,65.4732,65.6661,29441.548754124,0
+FNX.US,D,20190423,000000,65.839,66.6622,65.7983,66.6343,23378.396483875,0
+FNX.US,D,20190424,000000,66.6125,66.9603,66.5965,66.7487,22760.713475091,0
+FNX.US,D,20190425,000000,66.6313,66.6313,65.9415,66.338,22300.972212855,0
+FNX.US,D,20190426,000000,66.2506,66.8083,66.1632,66.8083,18821.223796928,0
+FNX.US,D,20190429,000000,67.0757,67.2267,66.853,67.0379,22022.310660032,0
+FNX.US,D,20190430,000000,67.178,67.2168,66.4633,66.9703,39949.201892127,0
+FNX.US,D,20190501,000000,67.2943,67.2943,66.3082,66.3082,72255.834048551,0
+FNX.US,D,20190502,000000,66.2407,66.523,65.676,66.2307,26779.677025721,0
+FNX.US,D,20190503,000000,66.6214,67.366,66.6214,67.366,18138.150893079,0
+FNX.US,D,20190506,000000,66.338,67.2755,66.338,67.2317,22122.910498596,0
+FNX.US,D,20190507,000000,66.4812,66.7775,65.4146,65.8858,37196.790309017,0
+FNX.US,D,20190508,000000,65.859,66.0915,65.6184,65.6184,22302.984209626,0
+FNX.US,D,20190509,000000,64.9454,65.6661,64.5727,65.5797,36339.679684452,0
+FNX.US,D,20190510,000000,65.1959,65.7605,64.4752,65.6562,22996.117097332,0
+FNX.US,D,20190513,000000,64.3321,64.3321,63.2774,63.4434,41093.022056599,0
+FNX.US,D,20190514,000000,63.7089,64.5627,63.7089,64.3023,20879.496493946,0
+FNX.US,D,20190515,000000,63.8629,64.6214,63.7646,64.4752,23242.586701813,0
+FNX.US,D,20190516,000000,64.6314,65.4922,64.6314,65.1104,22729.527525137,0
+FNX.US,D,20190517,000000,64.515,65.2049,64.352,64.352,23495.092296608,0
+FNX.US,D,20190520,000000,63.7764,64.1194,63.6909,63.8629,24130.883276333,0
+FNX.US,D,20190521,000000,64.2576,64.8291,64.2576,64.7476,36835.636888573,0
+FNX.US,D,20190522,000000,64.4852,64.5259,64.0677,64.1889,33380.032433901,0
+FNX.US,D,20190523,000000,63.4336,63.4336,62.6015,62.9484,46275.925739413,0
+FNX.US,D,20190524,000000,63.3162,63.517,63.1054,63.3759,24122.835289248,0
+FNX.US,D,20190528,000000,63.5071,63.7079,62.9056,62.9056,23468.936338582,0
+FNX.US,D,20190529,000000,62.4564,62.6214,62.0498,62.4176,78365.26224454,0
+FNX.US,D,20190530,000000,62.5488,62.8659,62.0339,62.3331,75741.618454792,0
+FNX.US,D,20190531,000000,61.6293,61.8301,61.3728,61.4663,35696.846716029,0
+FNX.US,D,20190603,000000,61.5608,62.1531,61.4951,61.7824,48099.800812577,0
+FNX.US,D,20190604,000000,62.4663,63.6044,62.4663,63.5746,24953.789955785,0
+FNX.US,D,20190605,000000,63.8142,63.8719,63.2188,63.8529,20072.685788663,0
+FNX.US,D,20190606,000000,63.8729,64.1412,63.4276,63.9872,34299.514958376,0
+FNX.US,D,20190607,000000,64.2854,64.6005,64.2764,64.3709,26373.253677923,0
+FNX.US,D,20190610,000000,64.8032,65.2934,64.6572,64.8291,23844.173736425,0
+FNX.US,D,20190611,000000,65.2725,65.3252,64.4752,64.6502,37289.342160497,0
+FNX.US,D,20190612,000000,64.5439,64.7566,64.4276,64.6412,22608.80771886,0
+FNX.US,D,20190613,000000,64.9077,65.183,64.7864,65.0239,25897.416441515,0
+FNX.US,D,20190614,000000,65.0517,65.0517,64.5041,64.687,21656.12724766,0
+FNX.US,D,20190617,000000,64.8202,65.1392,64.8202,64.848,30453.583130076,0
+FNX.US,D,20190618,000000,65.3321,66.0419,65.3321,65.6671,42449.107880441,0
+FNX.US,D,20190619,000000,65.7337,65.9176,65.6015,65.8878,27427.539986073,0
+FNX.US,D,20190620,000000,66.6353,66.6353,65.9703,66.2725,42992.347008687,0
+FNX.US,D,20190621,000000,66.2039,66.2039,65.7237,65.8331,28630.714055298,0
+FNX.US,D,20190624,000000,65.9454,65.9454,65.1671,65.1671,102012.26029738,0
+FNX.US,D,20190625,000000,65.2059,65.2059,64.5479,64.5906,34505.744627432,0
+FNX.US,D,20190626,000000,64.9156,64.9156,64.4941,64.4941,32104.42648091,0
+FNX.US,D,20190627,000000,64.7466,65.4742,64.7466,65.4742,36345.715674767,0
+FNX.US,D,20190628,000000,65.7337,66.2237,65.6104,66.1005,175976.27960475,0
+FNX.US,D,20190701,000000,67.1055,67.1532,66.1949,66.504,104265.69668121,0
+FNX.US,D,20190702,000000,66.4265,66.4425,66.0419,66.3112,73280.946403517,0
+FNX.US,D,20190703,000000,66.4643,66.9355,66.4544,66.9355,45723.632625697,0
+FNX.US,D,20190705,000000,66.351,67.028,66.351,67.023,23036.357032757,0
+FNX.US,D,20190708,000000,66.848,67.0031,66.3977,66.5419,44539.572525799,0
+FNX.US,D,20190709,000000,66.174,66.4742,66.1632,66.4355,27075.440551099,0
+FNX.US,D,20190710,000000,66.674,66.9077,66.34,66.361,25825.990556135,0
+FNX.US,D,20190711,000000,66.6353,66.6353,66.0329,66.3689,25117.767692645,0
+FNX.US,D,20190712,000000,66.3689,67.1532,66.3689,67.0418,72429.871769267,0
+FNX.US,D,20190715,000000,67.2417,67.2417,66.5905,66.7814,42973.233039359,0
+FNX.US,D,20190716,000000,66.7625,67.0985,66.6263,66.9255,52610.697573785,0
+FNX.US,D,20190717,000000,66.7993,66.7993,66.2437,66.3222,27719.279517908,0
+FNX.US,D,20190718,000000,66.1274,66.5895,66.1274,66.504,22286.888235455,0
+FNX.US,D,20190719,000000,66.514,66.9643,66.4912,66.4912,60937.346211722,0
+FNX.US,D,20190722,000000,66.6085,66.694,66.3332,66.3689,25568.454969412,0
+FNX.US,D,20190723,000000,66.6452,66.9653,66.518,66.9643,21619.911305777,0
+FNX.US,D,20190724,000000,66.9445,68.0618,66.9445,68.0618,18026.485072273,0
+FNX.US,D,20190725,000000,68.0677,68.0677,67.2943,67.3371,24859.226107536,0
+FNX.US,D,20190726,000000,67.531,67.9146,67.366,67.8083,20631.014892693,0
+FNX.US,D,20190729,000000,67.9832,67.9832,67.183,67.2218,16445.055610048,0
+FNX.US,D,20190730,000000,66.9345,67.675,66.848,67.675,33339.792498476,0
+FNX.US,D,20190731,000000,67.693,67.9345,66.6452,67.0418,28485.850287766,0
+FNX.US,D,20190801,000000,67.0508,67.366,65.508,65.677,21892.536868285,0
+FNX.US,D,20190802,000000,65.4832,65.4832,64.4315,64.9554,20924.7664213,0
+FNX.US,D,20190805,000000,63.7158,63.7158,62.3798,62.9961,33787.461780086,0
+FNX.US,D,20190806,000000,63.3997,63.7238,62.9763,63.6114,22386.482075634,0
+FNX.US,D,20190807,000000,62.9106,63.8261,62.5906,63.7546,30130.657648286,0
+FNX.US,D,20190808,000000,64.4365,65.182,64.4087,65.1671,30678.92676846,0
+FNX.US,D,20190809,000000,64.8579,64.8579,64.1701,64.3401,90617.316583242,0
+FNX.US,D,20190812,000000,63.9186,63.9186,63.1224,63.2934,31972.640692392,0
+FNX.US,D,20190813,000000,63.2834,64.6761,63.2834,64.0727,21529.371451069,0
+FNX.US,D,20190814,000000,62.7754,62.7854,61.8331,61.9783,77400.509792711,0
+FNX.US,D,20190815,000000,61.8818,62.0926,61.3828,61.7288,42853.519231468,0
+FNX.US,D,20190816,000000,62.0726,63.0716,62.0726,63.0061,12223.886383904,0
+FNX.US,D,20190819,000000,63.6014,63.9276,63.5717,63.7834,18624.048113342,0
+FNX.US,D,20190820,000000,63.5339,63.5657,63.2258,63.2258,15377.691322885,0
+FNX.US,D,20190821,000000,63.7158,64.0249,63.6601,63.8411,23424.672409614,0
+FNX.US,D,20190822,000000,64.0051,64.1572,63.5627,63.9276,32081.288518041,0
+FNX.US,D,20190823,000000,63.5627,63.8291,61.8868,62.014,38189.710715643,0
+FNX.US,D,20190826,000000,62.6204,62.7953,62.1691,62.5438,21513.275476898,0
+FNX.US,D,20190827,000000,62.9007,63.0598,61.7963,61.9583,26156.96402501,0
+FNX.US,D,20190828,000000,61.7188,62.6681,61.7188,62.5339,13320.424624251,0
+FNX.US,D,20190829,000000,63.1114,63.6412,63.1114,63.5219,15560.783029071,0
+FNX.US,D,20190830,000000,63.9454,63.9454,63.4206,63.6014,14716.750383519,0
+FNX.US,D,20190903,000000,62.9594,63.2218,62.4017,62.7168,225842.61358251,0
+FNX.US,D,20190904,000000,63.4196,63.6174,63.2546,63.6034,25611.712899994,0
+FNX.US,D,20190905,000000,64.2744,65.0329,64.2744,64.7754,24704.302356148,0
+FNX.US,D,20190906,000000,64.8381,65.0717,64.6054,64.6304,43720.689839889,0
+FNX.US,D,20190909,000000,64.8291,65.2536,64.7367,65.2347,25821.966562593,0
+FNX.US,D,20190910,000000,65.014,65.5508,64.9991,65.5508,18255.852704199,0
+FNX.US,D,20190911,000000,65.7824,66.4742,65.3023,66.4742,29415.392796097,0
+FNX.US,D,20190912,000000,66.6164,66.694,65.9454,66.4167,27978.827101403,0
+FNX.US,D,20190913,000000,66.7526,66.9057,66.504,66.5419,12412.008082019,0
+FNX.US,D,20190916,000000,66.4265,66.8182,66.3212,66.7039,23162.106830962,0
+FNX.US,D,20190917,000000,66.4942,66.4942,66.19,66.4643,40013.585788807,0
+FNX.US,D,20190918,000000,66.2337,66.2535,65.6502,66.175,16027.566280007,0
+FNX.US,D,20190919,000000,66.2824,66.5528,65.9782,65.9852,15424.973247009,0
+FNX.US,D,20190920,000000,66.0905,66.3202,65.7158,65.7437,7731.0975936389,0
+FNX.US,D,20190923,000000,65.5607,66.0538,65.5329,65.851,15641.262899922,0
+FNX.US,D,20190924,000000,66.1462,66.1462,64.7954,64.9156,22989.075108632,0
+FNX.US,D,20190925,000000,64.9752,65.8252,64.8689,65.6602,36444.30351656,0
+FNX.US,D,20190926,000000,65.7178,65.7178,65.0527,65.2267,11768.16911521,0
+FNX.US,D,20190927,000000,65.506,65.6134,64.5111,64.7456,17984.233140076,0
+FNX.US,D,20190930,000000,64.9156,65.2824,64.8152,65.1681,35108.33766043,0
+FNX.US,D,20191001,000000,65.353,65.7267,63.9146,64.0011,27733.363495308,0
+FNX.US,D,20191002,000000,63.4991,63.4991,62.6104,63.017,41493.409414084,0
+FNX.US,D,20191003,000000,62.8132,63.4126,62.1363,63.3977,48460.954233022,0
+FNX.US,D,20191004,000000,63.5657,64.0687,63.2704,64.0687,32292.548179025,0
+FNX.US,D,20191007,000000,63.7208,64.3172,63.6949,63.9047,24586.600545027,0
+FNX.US,D,20191008,000000,63.2864,63.3967,62.7854,62.7953,62691.807396278,0
+FNX.US,D,20191009,000000,63.1711,63.4693,63.0101,63.2277,17160.320462237,0
+FNX.US,D,20191010,000000,63.3749,63.9812,63.3749,63.7109,20455.971173592,0
+FNX.US,D,20191011,000000,64.5021,65.4057,64.5021,64.8291,88483.594007301,0
+FNX.US,D,20191014,000000,64.6194,64.7754,64.4246,64.6094,28195.116754316,0
+FNX.US,D,20191015,000000,64.7754,65.4564,64.7327,65.2457,25253.577474706,0
+FNX.US,D,20191016,000000,64.9952,65.4275,64.9952,65.1304,38802.363732498,0
+FNX.US,D,20191017,000000,65.2556,65.6701,65.2556,65.5836,31156.776001638,0
+FNX.US,D,20191018,000000,65.3142,65.6502,65.1184,65.525,41446.127489959,0
+FNX.US,D,20191021,000000,65.9494,66.2685,65.9494,66.0757,25560.406982327,0
+FNX.US,D,20191022,000000,65.9782,66.4792,65.8927,66.1144,35298.471355316,0
+FNX.US,D,20191023,000000,66.0379,66.348,66.0379,66.3072,21366.399712596,0
+FNX.US,D,20191024,000000,66.6432,66.6432,65.9245,66.2784,36212.923887862,0
+FNX.US,D,20191025,000000,66.2585,66.8142,66.2237,66.682,15717.71877723,0
+FNX.US,D,20191028,000000,67.357,67.357,66.9245,67.1154,22453.883967472,0
+FNX.US,D,20191029,000000,66.9047,67.4603,66.9047,67.2218,27724.309509837,0
+FNX.US,D,20191030,000000,67.193,67.193,66.508,66.9335,24867.274094621,0
+FNX.US,D,20191031,000000,66.8073,66.8073,66.024,66.521,37819.503309728,0
+FNX.US,D,20191101,000000,66.8172,67.4842,66.8172,67.4842,10202.835627155,0
+FNX.US,D,20191104,000000,67.9176,68.0896,67.6184,68.0618,13420.01846443,0
+FNX.US,D,20191105,000000,68.0995,68.4921,68.0995,68.2645,80300.80313851,0
+FNX.US,D,20191106,000000,68.2188,68.2188,67.7078,67.8778,58825.755600265,0
+FNX.US,D,20191107,000000,68.2645,68.5608,67.8898,67.9872,45601.906821035,0
+FNX.US,D,20191108,000000,67.8391,68.1562,67.7317,68.1393,15930.990434986,0
+FNX.US,D,20191111,000000,67.8202,68.2178,67.8202,68.1075,18019.443083573,0
+FNX.US,D,20191112,000000,68.189,68.4365,67.9832,68.1193,36010.718212349,0
+FNX.US,D,20191113,000000,67.7825,68.0747,67.5985,67.8977,30606.494884693,0
+FNX.US,D,20191114,000000,67.9176,68.1691,67.8977,68.0806,14188.601231058,0
+FNX.US,D,20191115,000000,68.4583,68.4583,68.2028,68.4007,26915.486807782,0
+FNX.US,D,20191118,000000,68.2745,68.2953,68.1293,68.2118,16499.379522872,0
+FNX.US,D,20191119,000000,68.2844,68.4057,67.9961,68.199,17844.399364472,0
+FNX.US,D,20191120,000000,68.0896,68.2893,67.533,67.8878,17550.647835866,0
+FNX.US,D,20191121,000000,67.9673,68.1095,67.5388,67.6313,19806.096216469,0
+FNX.US,D,20191122,000000,67.7913,67.9793,67.5985,67.9037,26088.556134787,0
+FNX.US,D,20191125,000000,68.1293,68.8818,67.9275,68.852,31862.986868357,0
+FNX.US,D,20191126,000000,68.8421,69.1721,68.8421,69.1115,18250.82271227,0
+FNX.US,D,20191127,000000,69.2318,69.4415,69.019,69.4266,21349.29774004,0
+FNX.US,D,20191129,000000,69.2983,69.3451,68.8988,68.8988,7994.6691706765,0
+FNX.US,D,20191202,000000,68.862,68.9216,68.2088,68.2088,21770.811063623,0
+FNX.US,D,20191203,000000,67.5408,67.7625,67.347,67.7625,17307.19622654,0
+FNX.US,D,20191204,000000,68.0051,68.4852,68.0051,68.2844,25477.915114704,0
+FNX.US,D,20191205,000000,68.3033,68.4583,68.2228,68.3311,16065.794218662,0
+FNX.US,D,20191206,000000,69.0548,69.2138,68.9633,68.9633,8124.442962424,0
+FNX.US,D,20191209,000000,68.7308,69.0379,68.7308,68.861,12279.216295115,0
+FNX.US,D,20191210,000000,68.6413,68.8788,68.5628,68.7108,16509.439506728,0
+FNX.US,D,20191211,000000,68.7009,68.8281,68.512,68.7496,13913.963671779,0
+FNX.US,D,20191212,000000,68.6711,69.6234,68.6711,69.4813,22361.332115993,0
+FNX.US,D,20191213,000000,69.4583,69.7318,68.85,69.0041,33718.047891477,0
+FNX.US,D,20191216,000000,69.5648,69.8331,69.4504,69.5836,66666.507017939,0
+FNX.US,D,20191217,000000,69.683,69.9216,69.683,69.8918,26574.453355051,0
+FNX.US,D,20191218,000000,70.1373,70.1373,69.7416,69.9832,20876.478498789,0
+FNX.US,D,20191219,000000,70.0786,70.2744,69.8878,70.1492,18735.713934148,0
+FNX.US,D,20191220,000000,70.3808,70.7019,70.3808,70.5657,22588.687751147,0
+FNX.US,D,20191223,000000,70.7019,70.7019,70.3222,70.4096,14349.56097276,0
+FNX.US,D,20191224,000000,70.4296,70.4981,70.3709,70.4186,24972.903925113,0
+FNX.US,D,20191226,000000,70.5171,70.6711,70.4236,70.5736,12009.608727764,0
+FNX.US,D,20191227,000000,70.7019,70.7019,70.2069,70.3123,29722.222303716,0
+FNX.US,D,20191230,000000,70.3908,70.3997,69.9355,70.187,73270.886419661,0
+FNX.US,D,20191231,000000,70.0687,70.4296,70.0687,70.3222,40698.670689429,0
+FNX.US,D,20200102,000000,70.6323,70.6323,69.8083,70.4096,99339.322586736,0
+FNX.US,D,20200103,000000,69.7228,70.2059,69.686,70.0886,33376.008440359,0
+FNX.US,D,20200106,000000,69.7029,70.0886,69.4385,70.0598,35242.13544572,0
+FNX.US,D,20200107,000000,69.9454,70.1224,69.7178,69.9156,27733.363495308,0
+FNX.US,D,20200108,000000,69.8958,70.3222,69.8958,70.0638,28067.35495934,0
+FNX.US,D,20200109,000000,70.2744,70.2844,70.0309,70.1601,64579.060367736,0
+FNX.US,D,20200110,000000,70.2456,70.2744,69.7606,69.856,48393.552341184,0
+FNX.US,D,20200113,000000,69.9256,70.3997,69.8609,70.3997,27465.767924727,0
+FNX.US,D,20200114,000000,70.4096,70.8112,70.1791,70.5836,18603.928145629,0
+FNX.US,D,20200115,000000,70.5081,70.9544,70.4296,70.6522,27480.857900512,0
+FNX.US,D,20200116,000000,71.3898,71.4286,71.1284,71.4286,72953.996928185,0
+FNX.US,D,20200117,000000,71.6343,71.6442,71.2436,71.3809,47969.021022444,0
+FNX.US,D,20200121,000000,71.0508,71.1691,70.7774,70.8162,22728.521526751,0
+FNX.US,D,20200122,000000,71.0121,71.2526,70.7814,70.8361,23641.968060912,0
+FNX.US,D,20200123,000000,70.6035,71.0667,70.1413,70.9743,62200.880184085,0
+FNX.US,D,20200124,000000,70.7874,70.8063,69.6433,70.0886,40368.703218939,0
+FNX.US,D,20200127,000000,68.9246,69.4286,68.9246,69.0886,16538.613459912,0
+FNX.US,D,20200128,000000,69.4385,69.9524,69.4286,69.8153,20854.346534305,0
+FNX.US,D,20200129,000000,69.9753,70.0826,69.6134,69.6413,103394.50207925,0
+FNX.US,D,20200130,000000,69.0598,69.7705,68.9385,69.7705,18464.094370026,0
+FNX.US,D,20200131,000000,68.9881,68.9881,68.0717,68.2854,20423.779225251,0
+FNX.US,D,20200203,000000,69.0041,69.3331,68.5846,68.9643,36494.603435842,0
+FNX.US,D,20200204,000000,69.8759,70.2656,69.8759,69.9931,60264.333291729,0
+FNX.US,D,20200205,000000,70.6919,71.0219,70.4892,71.0121,77970.910877369,0
+FNX.US,D,20200206,000000,71.0508,71.0896,70.5458,70.5936,52793.789279971,0
+FNX.US,D,20200207,000000,70.3619,70.3619,69.7596,69.8629,19461.038770194,0
+FNX.US,D,20200210,000000,69.8461,70.3222,69.7993,70.3222,43070.814882766,0
+FNX.US,D,20200211,000000,70.5936,71.0896,70.5786,70.8559,15413.907264767,0
+FNX.US,D,20200212,000000,71.0996,71.4673,71.0996,71.4673,41882.730789326,0
+FNX.US,D,20200213,000000,71.0598,71.6532,71.0598,71.5647,26035.238220348,0
+FNX.US,D,20200214,000000,71.5995,71.6522,71.1869,71.3917,42544.677727077,0
+FNX.US,D,20200218,000000,71.2626,71.3609,70.7964,71.1761,36012.73020912,0
+FNX.US,D,20200219,000000,71.4772,71.9444,71.4772,71.7009,14686.57043195,0
+FNX.US,D,20200220,000000,71.6641,72.1671,71.3838,71.9345,25100.665720089,0
+FNX.US,D,20200221,000000,71.684,71.684,70.8629,71.0926,29369.116870357,0
+FNX.US,D,20200224,000000,68.7903,69.1483,68.4405,68.9941,109027.08704044,0
+FNX.US,D,20200225,000000,69.1781,69.3798,66.1402,66.2585,38427.126334655,0
+FNX.US,D,20200226,000000,66.3749,66.9275,65.0866,65.1452,20132.039693416,0
+FNX.US,D,20200227,000000,63.3013,65.0757,62.4086,62.7456,45072.751670188,0
+FNX.US,D,20200228,000000,60.506,62.1781,60.3202,61.8341,92236.973984122,0
+FNX.US,D,20200302,000000,62.0369,63.6403,61.1393,63.6403,64992.525704234,0
+FNX.US,D,20200303,000000,63.9206,64.7566,61.6433,61.9803,39949.201892127,0
+FNX.US,D,20200304,000000,63.1054,63.9106,62.2466,63.8907,23680.195999566,0
+FNX.US,D,20200305,000000,62.3093,62.6323,60.8718,61.3978,67741.919292187,0
+FNX.US,D,20200306,000000,59.4087,60.8918,58.9534,60.185,59363.964736582,0
+FNX.US,D,20200309,000000,55.1502,56.1741,51.9583,54.3063,51217.389809674,0
+FNX.US,D,20200310,000000,56.5091,56.5091,53.5588,56.3142,108864.11530197,0
+FNX.US,D,20200311,000000,54.8201,55.2586,52.1055,52.7605,54379.242735738,0
+FNX.US,D,20200312,000000,48.3401,49.7486,43.6552,47.1283,311268.97849585,0
+FNX.US,D,20200313,000000,48.2039,50.6084,46.6065,50.3321,141124.47153265,0
+FNX.US,D,20200316,000000,44.4892,46.6541,43.2963,43.4414,167180.8357191,0
+FNX.US,D,20200317,000000,43.9852,46.004,42.4384,45.4583,134305.8144748,0
+FNX.US,D,20200318,000000,42.6164,43.7148,39.0706,41.1313,106995.97629984,0
+FNX.US,D,20200319,000000,40.8489,43.7019,39.5319,42.9464,269536.14146599,0
+FNX.US,D,20200320,000000,43.7804,44.6492,41.3281,41.4633,121794.2125526,0
+FNX.US,D,20200323,000000,41.2396,41.2396,38.8151,40.3171,290794.89935132,0
+FNX.US,D,20200324,000000,41.3828,44.6253,41.3828,44.6253,167680.81691676,0
+FNX.US,D,20200325,000000,45.012,47.7009,44.005,46.1015,87507.775573231,0
+FNX.US,D,20200326,000000,46.3241,48.9842,46.3241,48.5846,160714.27809622,0
+FNX.US,D,20200327,000000,46.6919,47.8888,46.2605,46.7426,112761.35304793,0
+FNX.US,D,20200330,000000,46.7903,47.6413,45.8748,47.5289,64867.781904415,0
+FNX.US,D,20200331,000000,47.1383,47.9364,46.3908,46.8778,127809.07690033,0
+FNX.US,D,20200401,000000,44.8162,45.186,43.6204,43.9225,57527.011684404,0
+FNX.US,D,20200402,000000,43.6889,45.186,43.3937,44.2625,168083.21627102,0
+FNX.US,D,20200403,000000,44.1352,44.2903,42.3559,42.9017,65650.448648443,0
+FNX.US,D,20200406,000000,44.6512,46.8191,44.6512,46.6531,77783.79517764,0
+FNX.US,D,20200407,000000,48.3838,49.6462,47.1303,47.3718,46586.779240576,0
+FNX.US,D,20200408,000000,48.3539,50.019,47.683,49.7357,50602.724796048,0
+FNX.US,D,20200409,000000,50.9414,52.9523,50.9414,51.9415,56716.176985579,0
+FNX.US,D,20200413,000000,52.2814,52.2814,49.5985,50.3759,168554.0235155,0
+FNX.US,D,20200414,000000,51.8052,51.9415,50.7665,51.2525,73855.371481717,0
+FNX.US,D,20200415,000000,49.4822,49.4822,48.6959,49.0309,44665.322324005,0
+FNX.US,D,20200416,000000,49.0926,49.0926,47.8828,48.6661,154431.8181779,0
+FNX.US,D,20200417,000000,50.4842,51.2029,50.2804,51.0637,39886.829992217,0
+FNX.US,D,20200420,000000,49.7944,51.189,49.7059,50.1124,73038.500792578,0
+FNX.US,D,20200421,000000,48.5896,49.2874,48.2664,48.8172,57160.828272032,0
+FNX.US,D,20200422,000000,49.5886,50.1562,49.2217,49.5309,52372.275956388,0
+FNX.US,D,20200423,000000,49.6144,50.8142,49.6144,50.0806,61706.934976736,0
+FNX.US,D,20200424,000000,50.7267,51.1333,49.8837,50.852,26108.6761025,0
+FNX.US,D,20200427,000000,51.0478,53.2545,51.0478,52.9523,70696.53655081,0
+FNX.US,D,20200428,000000,54.2178,54.7326,53.022,53.7893,28585.444127944,0
+FNX.US,D,20200429,000000,55.6363,56.9544,55.4296,56.6094,27275.634229841,0
+FNX.US,D,20200430,000000,55.6462,55.6462,54.4703,54.7814,24398.478846913,0
+FNX.US,D,20200501,000000,53.6035,53.6035,51.9613,52.349,30457.607123619,0
+FNX.US,D,20200504,000000,51.834,52.6621,51.2287,52.6621,13129.28493098,0
+FNX.US,D,20200505,000000,53.9066,54.4126,52.8073,53.02,29550.196579772,0
+FNX.US,D,20200506,000000,53.526,53.526,52.6055,52.6055,35714.95468697,0
+FNX.US,D,20200507,000000,53.5558,54.1571,53.4196,53.6164,31726.171087911,0
+FNX.US,D,20200508,000000,54.8589,55.6849,54.8152,55.5786,40950.170285839,0
+FNX.US,D,20200511,000000,54.8987,55.6551,54.4315,55.1989,258892.67854592,0
+FNX.US,D,20200512,000000,55.4226,55.4514,53.2725,53.2725,28141.798839877,0
+FNX.US,D,20200513,000000,52.845,52.845,50.4941,51.2337,45484.205009915,0
+FNX.US,D,20200514,000000,50.1422,51.9027,49.3788,51.9027,23191.280784145,0
+FNX.US,D,20200515,000000,51.2715,52.7078,51.016,52.4673,31139.674029082,0
+FNX.US,D,20200518,000000,54.5279,56.1711,54.5279,55.9464,36619.34723566,0
+FNX.US,D,20200519,000000,55.7029,56.3461,55.0916,55.1174,44907.767934944,0
+FNX.US,D,20200520,000000,56.2874,56.7347,55.9226,56.4822,49053.487282164,0
+FNX.US,D,20200521,000000,56.1711,56.9742,56.1711,56.7526,25537.269019456,0
+FNX.US,D,20200522,000000,56.6859,56.8421,56.1711,56.8411,46676.313096898,0
+FNX.US,D,20200526,000000,58.8152,59.4375,58.6929,58.7277,23243.592700198,0
+FNX.US,D,20200527,000000,59.863,60.6213,58.3877,60.6065,34174.771158557,0
+FNX.US,D,20200528,000000,61.2168,61.2168,59.188,59.4375,67105.122314077,0
+FNX.US,D,20200529,000000,59.0855,59.1442,58.3292,59.0538,24395.460851756,0
+FNX.US,D,20200601,000000,59.4275,60.3908,58.9613,60.0975,14805.278241456,0
+FNX.US,D,20200602,000000,60.4583,60.855,60.2098,60.8222,12994.481147305,0
+FNX.US,D,20200603,000000,61.8878,62.8888,61.7993,62.6551,42663.385536582,0
+FNX.US,D,20200604,000000,62.5279,63.2566,62.1174,62.7834,35974.502270466,0
+FNX.US,D,20200605,000000,65.8252,66.5965,65.5429,65.5816,49865.327979375,0
+FNX.US,D,20200608,000000,67.0011,67.5747,66.842,67.5747,30556.194965411,0
+FNX.US,D,20200609,000000,66.3312,66.3312,65.4732,65.7467,39534.730557244,0
+FNX.US,D,20200610,000000,65.4932,65.4932,63.4394,63.6889,36268.253799072,0
+FNX.US,D,20200611,000000,60.1671,60.9623,58.6592,58.7158,44068.765281321,0
+FNX.US,D,20200612,000000,60.5538,61.2745,58.7178,60.2913,32506.825835166,0
+FNX.US,D,20200615,000000,58.2506,61.7228,58.2506,61.3033,29996.859862996,0
+FNX.US,D,20200616,000000,63.9196,63.9196,62.349,62.7714,88293.460312415,0
+FNX.US,D,20200617,000000,62.8391,62.8391,61.6531,61.7337,65616.244703331,0
+FNX.US,D,20200618,000000,61.0896,62.3103,61.0896,61.7804,104000.11310741,0
+FNX.US,D,20200619,000000,62.8003,62.8003,60.8073,61.3063,27886.275249925,0
+FNX.US,D,20200622,000000,60.8073,61.693,60.4385,61.5945,17696.517601783,0
+FNX.US,D,20200623,000000,62.3341,62.5379,61.7903,61.8191,35481.563061502,0
+FNX.US,D,20200624,000000,60.9136,61.1283,58.6124,59.348,30053.195772592,0
+FNX.US,D,20200625,000000,58.9305,60.1393,58.503,60.1393,138621.54754918,0
+FNX.US,D,20200626,000000,59.5925,59.7297,58.4484,58.4623,32416.285980459,0
+FNX.US,D,20200629,000000,59.01,60.2476,58.4722,60.1492,16558.733427625,0
+FNX.US,D,20200630,000000,60.0697,61.1144,60.0339,60.9186,34888.024013975,0
+FNX.US,D,20200701,000000,61.0358,61.4753,60.4235,60.4613,51469.895404469,0
+FNX.US,D,20200702,000000,61.7576,61.7814,60.5965,60.686,36822.558909559,0
+FNX.US,D,20200706,000000,61.6213,62.012,61.1581,61.2804,13305.334648467,0
+FNX.US,D,20200707,000000,60.7556,61.026,59.9146,59.9743,23205.364761545,0
+FNX.US,D,20200708,000000,60.2028,60.6263,59.8252,60.6164,24088.631344135,0
+FNX.US,D,20200709,000000,60.511,60.6164,58.7595,59.4375,23565.512183603,0
+FNX.US,D,20200710,000000,59.3092,60.4315,59.3092,60.4315,21235.619922463,0
+FNX.US,D,20200713,000000,60.9882,61.3093,59.6313,59.6313,29397.284825155,0
+FNX.US,D,20200714,000000,59.5458,60.3698,59.1144,60.3698,15334.433392301,0
+FNX.US,D,20200715,000000,61.523,62.6453,61.5091,62.4613,17287.076258827,0
+FNX.US,D,20200716,000000,61.7258,62.3928,61.7258,62.1383,13423.036459586,0
+FNX.US,D,20200717,000000,62.1771,62.4026,61.8858,62.1283,36915.110761038,0
+FNX.US,D,20200720,000000,61.9434,62.1343,61.8181,61.9733,14122.205337606,0
+FNX.US,D,20200721,000000,62.6054,63.1522,62.4514,62.7714,34328.688911559,0
+FNX.US,D,20200722,000000,62.6651,63.2884,62.5468,63.2198,25764.624654611,0
+FNX.US,D,20200723,000000,63.1134,64.0488,62.8838,63.2248,104220.42675385,0
+FNX.US,D,20200724,000000,62.9524,63.1104,62.4613,62.6353,101837.21657828,0
+FNX.US,D,20200727,000000,62.4424,63.1034,62.4226,63.0936,42644.271567255,0
+FNX.US,D,20200728,000000,62.7049,63.0936,62.4514,62.5131,16347.473766641,0
+FNX.US,D,20200729,000000,62.9594,63.9514,62.9594,63.8739,54061.347245877,0
+FNX.US,D,20200730,000000,63.1323,63.6412,62.7406,63.4842,16341.437776326,0
+FNX.US,D,20200731,000000,63.3769,63.4673,62.2268,63.0966,16705.609191929,0
+FNX.US,D,20200803,000000,63.4842,64.1582,63.3471,64.0697,17852.447351558,0
+FNX.US,D,20200804,000000,63.6701,64.1621,63.6214,64.1284,17904.759267611,0
+FNX.US,D,20200805,000000,64.3907,65.2099,64.3907,65.183,16102.010160545,0
+FNX.US,D,20200806,000000,65.2695,65.2695,64.7476,64.9852,14678.522444865,0
+FNX.US,D,20200807,000000,64.6353,65.5319,64.6353,65.512,20058.601811264,0
+FNX.US,D,20200810,000000,65.5419,66.2924,65.5419,65.9792,17974.17315622,0
+FNX.US,D,20200811,000000,66.7198,67.0528,65.8649,65.8649,35755.194622396,0
+FNX.US,D,20200812,000000,66.7108,66.7108,65.9166,66.3023,11595.13739288,0
+FNX.US,D,20200813,000000,65.7764,66.4593,65.7764,66.0975,8778.3419130896,0
+FNX.US,D,20200814,000000,65.7467,66.362,65.7467,66.0577,10397.999313969,0
+FNX.US,D,20200817,000000,66.2735,66.352,66.175,66.2625,18766.899884103,0
+FNX.US,D,20200818,000000,66.0478,66.0478,65.5657,65.6572,15198.623610241,0
+FNX.US,D,20200819,000000,65.6104,66.1442,65.6055,65.6104,12463.313999687,0
+FNX.US,D,20200820,000000,65.015,65.5787,65.015,65.2794,16784.077066008,0
+FNX.US,D,20200821,000000,64.8679,65.2109,64.8102,65.0439,14274.111093838,0
+FNX.US,D,20200824,000000,65.5607,65.855,65.4037,65.855,9214.9452124571,0
+FNX.US,D,20200825,000000,66.4683,66.4683,65.5459,66.0787,9713.9204117342,0
+FNX.US,D,20200826,000000,65.8351,66.1542,65.8351,65.9494,11717.869195928,0
+FNX.US,D,20200827,000000,65.8252,66.6125,65.8252,66.4285,22449.85997393,0
+FNX.US,D,20200828,000000,66.7297,66.8083,66.4484,66.8083,18134.126899537,0
+FNX.US,D,20200831,000000,66.7108,66.7108,66.1254,66.1254,17781.021466176,0
+FNX.US,D,20200901,000000,66.3122,66.9156,66.3122,66.9017,12911.989279681,0
+FNX.US,D,20200902,000000,67.0826,67.8023,66.508,67.6661,28226.302704271,0
+FNX.US,D,20200903,000000,67.511,67.511,65.343,65.6382,30695.02274263,0
+FNX.US,D,20200904,000000,65.9703,66.3272,64.0299,65.3789,30269.485425505,0
+FNX.US,D,20200908,000000,64.4882,64.7327,63.7655,63.8539,14080.959403795,0
+FNX.US,D,20200909,000000,64.4206,64.9454,64.2277,64.8381,15391.775300283,0
+FNX.US,D,20200910,000000,64.848,65.3282,63.8629,64.2834,14598.042574014,0
+FNX.US,D,20200911,000000,64.2645,64.2645,63.2884,63.5429,13077.979013312,0
+FNX.US,D,20200914,000000,64.3809,65.4037,64.3809,65.4037,11885.870926329,0
+FNX.US,D,20200915,000000,66.0389,66.0389,65.3182,65.4226,24185.207189157,0
+FNX.US,D,20200916,000000,66.0777,66.6045,65.348,65.7764,9702.8544294922,0
+FNX.US,D,20200917,000000,64.7287,65.5508,64.7287,65.3937,49222.495010951,0
+FNX.US,D,20200918,000000,65.5707,65.7267,64.351,64.8291,18040.569049671,0
+FNX.US,D,20200921,000000,63.6412,63.6412,62.518,63.1919,56133.703920294,0
+FNX.US,D,20200922,000000,63.4266,63.9404,63.1234,63.8053,34628.47643048,0
+FNX.US,D,20200923,000000,63.9812,64.2645,62.3629,62.4226,28289.680602566,0
+FNX.US,D,20200924,000000,62.2536,63.0578,61.2765,62.186,44609.992412794,0
+FNX.US,D,20200925,000000,62.2616,63.2416,62.1074,63.1015,39744.984219842,0
+FNX.US,D,20200928,000000,63.85,64.7367,63.85,64.5747,47095.814423709,0
+FNX.US,D,20200929,000000,64.2904,64.682,63.9574,64.1751,17316.250212011,0
+FNX.US,D,20200930,000000,64.6045,65.1244,64.2704,64.5647,68694.599763387,0
+FNX.US,D,20201001,000000,65.1284,65.4146,64.7914,65.4146,14022.611497428,0
+FNX.US,D,20201002,000000,64.0359,66.0667,64.0359,65.8858,16439.019619734,0
+FNX.US,D,20201005,000000,66.5518,67.4812,66.5518,67.4812,13021.643103716,0
+FNX.US,D,20201006,000000,67.4325,68.7655,67.2158,67.2258,71870.536666851,0
+FNX.US,D,20201007,000000,68.021,68.6761,68.021,68.6661,56435.503435986,0
+FNX.US,D,20201008,000000,69.2645,69.351,68.8381,69.351,16225.747961978,0
+FNX.US,D,20201009,000000,69.7725,70.0349,69.3778,69.6939,14639.288507825,0
+FNX.US,D,20201012,000000,69.9246,70.3401,69.8013,70.2029,49483.048592832,0
+FNX.US,D,20201013,000000,70.0061,70.0349,69.6045,69.8321,12072.986626059,0
+FNX.US,D,20201014,000000,69.8599,70.3888,69.3908,69.4773,18560.670215047,0
+FNX.US,D,20201015,000000,68.3212,69.9355,68.3212,69.8798,45620.014791977,0
+FNX.US,D,20201016,000000,69.8699,70.2426,69.7536,69.7536,15512.49510656,0
+FNX.US,D,20201019,000000,69.8997,70.2864,68.8123,68.8998,17783.033462948,0
+FNX.US,D,20201020,000000,69.2248,69.7814,68.9593,69.0955,25948.722359183,0
+FNX.US,D,20201021,000000,69.1303,69.1303,68.3908,68.3908,15771.036691669,0
+FNX.US,D,20201022,000000,68.6561,69.4046,68.2506,69.3808,21270.829865959,0
+FNX.US,D,20201023,000000,69.4296,69.9872,69.3411,69.9365,15930.990434986,0
+FNX.US,D,20201026,000000,68.9891,69.193,68.0637,68.4703,16949.060801253,0
+FNX.US,D,20201027,000000,68.5001,68.5001,67.5985,67.6343,9401.0549138004,0
+FNX.US,D,20201028,000000,66.1691,66.6144,65.859,65.859,18161.288855948,0
+FNX.US,D,20201029,000000,65.8689,66.7487,65.4792,66.5855,13077.979013312,0
+FNX.US,D,20201030,000000,66.1989,66.3957,65.4186,65.9454,21030.396251792,0
+FNX.US,D,20201102,000000,66.6979,67.1671,66.4653,67.1472,13620.212143172,0
+FNX.US,D,20201103,000000,68.0498,69.2248,68.0498,69.012,35569.084921053,0
+FNX.US,D,20201104,000000,68.686,69.9395,68.2168,69.013,21249.703899861,0
+FNX.US,D,20201105,000000,69.3411,70.9673,69.3411,70.8589,58416.31425731,0
+FNX.US,D,20201106,000000,70.8539,70.8888,70.1631,70.2546,9389.9889315583,0
+FNX.US,D,20201109,000000,73.4047,74.5797,72.346,72.356,35790.404565894,0
+FNX.US,D,20201110,000000,72.4822,73.4137,72.2159,73.2317,26093.586126715,0
+FNX.US,D,20201111,000000,73.9137,73.9137,72.8222,73.3262,25519.161048515,0
+FNX.US,D,20201112,000000,72.7188,73.021,71.6432,72.0926,14231.859161641,0
+FNX.US,D,20201113,000000,73.021,73.677,73.021,73.6035,13004.541131161,0
+FNX.US,D,20201116,000000,74.9107,75.2337,74.354,75.2337,47428.799889356,0
+FNX.US,D,20201117,000000,74.6263,75.5876,74.1373,75.4295,38287.292559051,0
+FNX.US,D,20201118,000000,75.1453,75.8401,74.5598,74.5598,17584.851780977,0
+FNX.US,D,20201119,000000,74.354,75.02,74.3262,75.02,14798.236252756,0
+FNX.US,D,20201120,000000,74.695,75.1552,74.685,75.1552,16382.683710137,0
+FNX.US,D,20201123,000000,75.8301,76.6135,75.7377,76.3013,76857.270664466,0
+FNX.US,D,20201124,000000,76.7118,77.8182,76.7118,77.6313,17198.548400892,0
+FNX.US,D,20201125,000000,76.8798,77.358,76.8053,77.1821,18663.282050382,0
+FNX.US,D,20201127,000000,77.3291,77.5816,77.0836,77.4216,5633.5909595807,0
+FNX.US,D,20201130,000000,77.1621,77.4186,76.3451,76.3451,16673.417243587,0
+FNX.US,D,20201201,000000,77.4941,77.4941,76.9464,77.1523,12456.272010987,0
+FNX.US,D,20201202,000000,76.5359,77.2118,76.5359,77.1323,15004.465921811,0
+FNX.US,D,20201203,000000,77.2019,78.1781,77.2019,77.7208,22780.833442804,0
+FNX.US,D,20201204,000000,78.3162,79.189,78.2864,79.1532,18653.222066526,0
+FNX.US,D,20201207,000000,78.9644,79.2069,78.7744,79.0131,29747.372263358,0
+FNX.US,D,20201208,000000,78.7377,79.5548,78.1304,79.5309,26194.185965279,0
+FNX.US,D,20201209,000000,79.7566,80.02,78.6393,79.2764,11920.074871442,0
+FNX.US,D,20201210,000000,78.6592,79.9027,78.6592,79.854,11045.862274321,0
+FNX.US,D,20201211,000000,79.2566,79.9127,78.9932,79.5807,14274.111093838,0
+FNX.US,D,20201214,000000,80.2944,80.7745,79.3839,79.3839,8312.5646605385,0
+FNX.US,D,20201215,000000,80.1194,80.9395,79.7705,80.9395,21429.777610891,0
+FNX.US,D,20201216,000000,80.9693,80.9693,80.5399,80.7944,19201.4911867,0
+FNX.US,D,20201217,000000,81.343,81.6065,81.0558,81.6065,37184.71832839,0
+FNX.US,D,20201218,000000,81.6165,81.9733,81.1373,81.4315,60716.026566881,0
+FNX.US,D,20201221,000000,80.3043,81.4305,80.1334,81.3332,24090.643340907,0
+FNX.US,D,20201222,000000,81.527,82.027,81.4216,81.8391,26398.403637564,0
+FNX.US,D,20201223,000000,82.361,82.692,82.2705,82.5001,25482.945106632,0
+FNX.US,D,20201224,000000,82.7526,82.7526,82.015,82.35,7192.8884573218,0
+FNX.US,D,20201228,000000,83.0478,83.0478,82.025,82.035,14477.322767737,0
+FNX.US,D,20201229,000000,82.2317,82.2317,80.6304,80.9654,18261.888694512,0
+FNX.US,D,20201230,000000,81.513,82.2218,81.4653,81.7497,33889.067617035,0
+FNX.US,D,20201231,000000,81.9763,81.9763,81.009,81.6125,25401.459237395,0
+FNX.US,D,20210104,000000,82.2417,82.2417,79.7645,80.5012,189369.13611276,0
+FNX.US,D,20210105,000000,80.345,81.868,80.345,81.5727,232665.29463392,0
+FNX.US,D,20210106,000000,81.9385,85.0916,81.9385,84.4226,133046.30449597,0
+FNX.US,D,20210107,000000,85.1114,85.9176,85.022,85.7794,215561.31008127,0
+FNX.US,D,20210108,000000,86.3302,86.3491,84.6543,85.5001,104570.51419206,0
+FNX.US,D,20210111,000000,84.6383,85.9644,84.6383,85.6413,25968.842326896,0
+FNX.US,D,20210112,000000,86.1224,86.9196,85.9126,86.8819,32885.081228167,0
+FNX.US,D,20210113,000000,86.9594,86.9594,86.1821,86.2506,27759.519453334,0
+FNX.US,D,20210114,000000,86.5846,87.7159,86.5846,87.2367,153270.89604086,0
+FNX.US,D,20210115,000000,86.5657,86.7914,85.4842,86.4087,197155.56361762,0
+FNX.US,D,20210119,000000,87.0677,87.1354,86.6831,87.0479,35097.271678188,0
+FNX.US,D,20210120,000000,87.3411,88.0519,87.2944,87.686,51754.592947606,0
+FNX.US,D,20210121,000000,87.52,87.6522,87.1154,87.2824,31944.472737594,0
+FNX.US,D,20210122,000000,86.8212,87.5012,86.3103,87.4792,20850.322540763,0
+FNX.US,D,20210125,000000,87.6174,88.1632,86.2208,87.1065,49933.735869599,0
+FNX.US,D,20210126,000000,87.687,87.687,86.3103,86.3202,22682.245601012,0
+FNX.US,D,20210127,000000,85.0916,85.6532,84.1095,84.4623,30679.932766846,0
+FNX.US,D,20210128,000000,85.0319,85.5429,84.9435,85.1214,21157.152048383,0
+FNX.US,D,20210129,000000,85.2387,85.2387,83.0777,83.3818,105593.61455026,0
+FNX.US,D,20210201,000000,83.9514,85.4644,83.6045,85.2486,118472.40588322,0
+FNX.US,D,20210202,000000,86.1919,86.5757,85.6999,86.2506,136761.45653413,0
+FNX.US,D,20210203,000000,86.4385,86.6642,85.8391,86.5846,21505.227489814,0
+FNX.US,D,20210204,000000,86.9296,87.9713,86.9296,87.9117,56742.332943605,0
+FNX.US,D,20210205,000000,88.7188,88.9932,88.344,88.9177,44417.846721137,0
+FNX.US,D,20210208,000000,89.7108,90.4972,89.7108,90.4972,25301.865397217,0
+FNX.US,D,20210209,000000,90.3003,91.018,90.1542,90.7387,28060.31297064,0
+FNX.US,D,20210210,000000,91.1363,91.4803,89.9833,90.6363,56187.021834733,0
+FNX.US,D,20210211,000000,90.9306,91.5668,90.1433,91.2437,29210.169125427,0
+FNX.US,D,20210212,000000,91.018,91.4991,91.018,91.4703,17872.56731927,0
+FNX.US,D,20210216,000000,91.7646,92.0776,91.1433,91.2536,25462.825138919,0
+FNX.US,D,20210217,000000,90.7318,90.8203,89.8292,90.7616,21819.098986133,0
+FNX.US,D,20210218,000000,90.025,90.537,89.2835,89.8848,22241.618308102,0
+FNX.US,D,20210219,000000,90.2606,91.6343,90.2606,91.4604,36293.403758714,0
+FNX.US,D,20210222,000000,90.9405,91.7944,90.8311,91.028,112349.89970821,0
+FNX.US,D,20210223,000000,89.8988,91.186,89.8788,90.851,41119.178014625,0
+FNX.US,D,20210224,000000,90.9206,92.5319,90.8311,92.3351,51455.811427071,0
+FNX.US,D,20210225,000000,92.1095,92.1861,88.9902,89.2775,60978.592145533,0
+FNX.US,D,20210226,000000,89.5051,89.9952,87.9117,88.9047,29644.760428023,0
+FNX.US,D,20210301,000000,90.537,91.9544,90.537,91.6681,37266.204197626,0
+FNX.US,D,20210302,000000,91.6781,91.6781,90.2268,90.367,72389.631833842,0
+FNX.US,D,20210303,000000,90.4872,90.9206,89.6025,89.6632,31774.459010421,0
+FNX.US,D,20210304,000000,89.4157,89.9603,86.2506,87.5359,34904.119988146,0
+FNX.US,D,20210305,000000,88.6194,89.5727,85.9077,89.5538,21138.038079055,0
+FNX.US,D,20210308,000000,90.1483,91.201,89.9574,90.025,64699.780174013,0
+FNX.US,D,20210309,000000,90.9008,91.5488,90.8013,90.9008,101173.25764376,0
+FNX.US,D,20210310,000000,91.4803,92.3252,91.4803,92.0399,44393.702759882,0
+FNX.US,D,20210311,000000,92.8411,93.5836,92.6304,93.4107,41113.142024312,0
+FNX.US,D,20210312,000000,93.1114,93.9664,93.1114,93.9464,20080.733775748,0
+FNX.US,D,20210315,000000,94.527,95.1452,93.7496,95.1254,22779.827444419,0
+FNX.US,D,20210316,000000,95.2537,95.2537,93.6502,94.0667,12465.325996458,0
+FNX.US,D,20210317,000000,93.5141,94.6055,93.1304,94.6055,11238.007965978,0
+FNX.US,D,20210318,000000,94.2307,94.9584,92.5906,92.5906,17453.065992458,0
+FNX.US,D,20210319,000000,92.5906,93.525,92.0011,93.0141,12893.881308741,0
+FNX.US,D,20210322,000000,93.3878,93.3878,92.2854,92.5906,22415.656028817,0
+FNX.US,D,20210323,000000,92.1393,92.1821,89.8888,90.1273,14992.393941184,0
+FNX.US,D,20210324,000000,90.9405,91.4266,88.9544,88.9544,20782.920648925,0
+FNX.US,D,20210325,000000,88.0499,90.8908,87.7556,90.6055,46980.124609361,0
+FNX.US,D,20210326,000000,91.3818,92.2278,90.6155,92.2278,17903.753269225,0
+FNX.US,D,20210329,000000,91.6284,91.6284,90.4345,90.704,8756.2099486055,0
+FNX.US,D,20210330,000000,91.1781,92.0796,90.6313,91.864,190731.25792692,0
+FNX.US,D,20210331,000000,92.3252,92.8958,91.8898,92.2178,47573.663656888,0
+FNX.US,D,20210401,000000,92.8361,93.4952,92.6851,93.4952,231378.62269868,0
+FNX.US,D,20210405,000000,94.8809,94.8809,93.6075,94.2019,276333.67255775,0
+FNX.US,D,20210406,000000,93.9962,94.852,93.9962,94.1532,103827.08138507,0
+FNX.US,D,20210407,000000,94.6741,94.6741,93.2198,93.4117,34964.479891284,0
+FNX.US,D,20210408,000000,93.8789,94.0161,92.9644,93.9634,65039.80762836,0
+FNX.US,D,20210409,000000,94.6841,94.6841,93.7506,94.3411,54947.631823625,0
+FNX.US,D,20210412,000000,94.7337,94.7337,94.0011,94.6164,38527.726173219,0
+FNX.US,D,20210413,000000,94.5181,94.5469,93.6502,94.2914,31720.135097596,0
+FNX.US,D,20210414,000000,94.4484,95.5767,94.4484,94.9206,66710.770946907,0
+FNX.US,D,20210415,000000,95.5598,95.5598,94.7089,95.362,30808.700560207,0
+FNX.US,D,20210416,000000,95.8152,96.1195,95.53,95.9365,143084.15638788,0
+FNX.US,D,20210419,000000,95.6781,95.9912,94.694,95.0459,52821.957234769,0
+FNX.US,D,20210420,000000,94.8909,95.018,93.0231,93.6612,22084.682559942,0
+FNX.US,D,20210421,000000,93.3192,95.3332,93.3192,95.3332,73395.630219481,0
+FNX.US,D,20210422,000000,95.5697,96.1294,94.6065,94.8024,33610.406064213,0
+FNX.US,D,20210423,000000,95.2049,96.7487,95.2049,96.4405,22360.326117608,0
+FNX.US,D,20210426,000000,97.0052,97.4167,96.9137,97.3183,31658.769196073,0
+FNX.US,D,20210427,000000,97.4365,97.6622,97.0032,97.4613,22064.562592229,0
+FNX.US,D,20210428,000000,97.6323,97.7218,97.195,97.4107,27223.322313788,0
+FNX.US,D,20210429,000000,98.2835,98.2835,96.8272,97.6523,63804.441610794,0
+FNX.US,D,20210430,000000,96.9256,97.2885,96.367,96.3848,17749.835516222,0
+FNX.US,D,20210503,000000,97.7715,97.7715,96.7,96.866,38393.928387928,0
+FNX.US,D,20210504,000000,96.3262,96.5518,95.3669,96.355,89007.719166219,0
+FNX.US,D,20210505,000000,96.6403,96.9355,95.853,96.532,49357.298794627,0
+FNX.US,D,20210506,000000,96.5518,96.6005,95.2347,96.6005,28768.535834131,0
+FNX.US,D,20210507,000000,96.7198,97.9992,96.7198,97.9992,15953.12239947,0
+FNX.US,D,20210510,000000,98.1463,98.2745,96.5032,96.5032,18500.310311909,0
+FNX.US,D,20210511,000000,94.4982,96.0757,94.2814,95.697,20570.654989555,0
+FNX.US,D,20210512,000000,95.2944,95.4017,92.6891,92.6891,21259.763883718,0
+FNX.US,D,20210513,000000,93.2198,94.864,93.0816,94.3064,33009.825027986,0
+FNX.US,D,20210514,000000,95.2149,96.3202,95.1413,96.2188,18157.264862406,0
+FNX.US,D,20210517,000000,95.7755,96.2865,95.352,96.2865,30192.02354981,0
+FNX.US,D,20210518,000000,96.2188,96.5697,95.3719,95.3719,13765.075910704,0
+FNX.US,D,20210519,000000,93.6612,94.4286,93.0628,94.3899,15049.735849166,0
+FNX.US,D,20210520,000000,94.6354,95.0787,94.2069,94.8709,13355.634567749,0
+FNX.US,D,20210521,000000,95.6184,95.9812,94.9952,95.1562,21513.275476898,0
+FNX.US,D,20210524,000000,95.7159,96.1195,95.529,95.8152,15947.086409156,0
+FNX.US,D,20210525,000000,96.1492,96.179,95.2219,95.2944,15339.46338423,0
+FNX.US,D,20210526,000000,95.4604,96.4545,95.4604,96.3352,14538.688669261,0
+FNX.US,D,20210527,000000,96.9952,97.4863,96.8938,97.2855,19609.926531269,0
+FNX.US,D,20210528,000000,97.8788,97.8788,97.0916,97.2655,9738.0643729896,0
+FNX.US,D,20210601,000000,97.7815,98.3033,97.6035,98.2934,41128.232000096,0
+FNX.US,D,20210602,000000,98.6423,99.2149,97.9793,98.8848,22146.048461466,0
+FNX.US,D,20210603,000000,98.1661,98.5926,97.4763,98.029,14986.357950871,0
+FNX.US,D,20210604,000000,98.3749,98.4743,97.9137,98.205,35832.656498091,0
+FNX.US,D,20210607,000000,98.5628,98.9166,98.5628,98.855,22308.014201554,0
+FNX.US,D,20210608,000000,99.1851,99.8908,98.6523,99.831,21266.805872417,0
+FNX.US,D,20210609,000000,99.8809,99.8809,98.9465,98.9663,22230.55232586,0
+FNX.US,D,20210610,000000,99.3838,99.3838,98.2248,98.3848,16510.445505114,0
+FNX.US,D,20210611,000000,99.1155,99.1453,98.7466,99.1254,21123.954101657,0
+FNX.US,D,20210614,000000,99.6423,99.6423,98.5728,98.8749,15371.65533257,0
+FNX.US,D,20210615,000000,98.9564,99.0161,98.205,98.7218,14617.156543341,0
+FNX.US,D,20210616,000000,98.6025,98.6025,97.7526,98.029,48150.100731859,0
+FNX.US,D,20210617,000000,97.183,97.183,95.7159,96.5429,17657.283664743,0
+FNX.US,D,20210618,000000,95.4902,95.7934,94.4634,94.7725,16449.07960359,0
+FNX.US,D,20210621,000000,95.2844,96.8172,95.2844,96.8172,17653.259671201,0
+FNX.US,D,20210622,000000,96.6403,97.1373,95.9962,96.9555,25646.922843491,0
+FNX.US,D,20210623,000000,97.0757,97.4962,97.0052,97.1115,16519.499490585,0
+FNX.US,D,20210624,000000,97.683,98.1264,97.2905,98.0777,15922.942447901,0
+FNX.US,D,20210625,000000,98.4545,98.9961,98.4545,98.9166,18319.230602494,0
+FNX.US,D,20210628,000000,99.6026,99.6026,98.0678,98.5041,26127.790071827,0
+FNX.US,D,20210629,000000,98.4743,99.3739,98.0976,98.2934,42411.885940172,0
+FNX.US,D,20210630,000000,98.1065,98.5826,98.1005,98.5628,29327.870936546,0
+FNX.US,D,20210701,000000,99.3938,99.3938,98.692,99.2646,74050.535168532,0
+FNX.US,D,20210702,000000,99.523,99.523,98.4445,98.7368,36313.523726426,0
+FNX.US,D,20210706,000000,98.855,98.855,96.8163,97.358,39730.900242443,0
+FNX.US,D,20210707,000000,96.9475,97.348,96.2954,97.1313,54337.996801927,0
+FNX.US,D,20210708,000000,95.3212,96.8958,94.7685,96.2169,28147.834830191,0
+FNX.US,D,20210709,000000,97.1711,98.1562,97.1711,98.1165,17422.886040889,0
+FNX.US,D,20210712,000000,97.9296,98.4246,97.8073,98.4246,16333.389789242,0
+FNX.US,D,20210713,000000,97.9693,97.9693,96.7387,96.7387,12334.546206325,0
+FNX.US,D,20210714,000000,97.2606,97.2606,95.8132,95.8332,37304.432136281,0
+FNX.US,D,20210715,000000,95.3987,95.8977,94.7129,95.5369,50645.982726631,0
+FNX.US,D,20210716,000000,96.1274,96.1274,94.3162,94.3938,20828.190576278,0
+FNX.US,D,20210719,000000,92.7407,93.3709,92.1701,92.8004,89773.283937691,0
+FNX.US,D,20210720,000000,93.0946,95.7347,93.0946,95.4972,46249.769781386,0
+FNX.US,D,20210721,000000,96.0588,97.0837,96.0588,96.7775,15538.651064587,0
+FNX.US,D,20210722,000000,96.6393,96.6393,95.4972,95.8332,12159.502487224,0
+FNX.US,D,20210723,000000,96.4137,96.6294,95.9256,96.6294,9928.1980678754,0
+FNX.US,D,20210726,000000,96.5797,97.1592,96.5697,96.7775,21456.939567303,0
+FNX.US,D,20210727,000000,96.4922,96.4922,95.6522,96.3342,92384.85574681,0
+FNX.US,D,20210728,000000,96.689,97.524,95.9425,97.0837,14550.760649888,0
+FNX.US,D,20210729,000000,97.6135,98.6323,97.6135,98.0528,17613.019735775,0
+FNX.US,D,20210730,000000,97.5648,98.5728,97.5648,97.7148,9640.4825295826,0
+FNX.US,D,20210802,000000,98.5926,99.1751,97.3381,97.4375,93882.787343027,0
+FNX.US,D,20210803,000000,97.6245,97.9495,96.511,97.9425,28310.806568664,0
+FNX.US,D,20210804,000000,97.4972,97.8998,97.0916,97.0916,9076.1174352388,0
+FNX.US,D,20210805,000000,97.4673,98.365,97.4673,98.187,28844.991711439,0
+FNX.US,D,20210806,000000,98.9863,99.0558,98.5826,98.7566,24639.918459466,0
+FNX.US,D,20210809,000000,98.6523,98.9763,98.1185,98.7318,11444.237635034,0
+FNX.US,D,20210810,000000,98.8053,99.3441,98.5728,99.0856,14204.697205229,0
+FNX.US,D,20210811,000000,99.5528,99.8908,99.036,99.8908,9510.7087378351,0
+FNX.US,D,20210812,000000,100.04,100.04,99.4534,99.8609,13405.934487031,0
+FNX.US,D,20210813,000000,100.02,100.02,99.364,99.4038,23239.568706656,0
+FNX.US,D,20210816,000000,98.9663,99.2646,98.8848,99.0758,11779.235097452,0
+FNX.US,D,20210817,000000,98.3451,98.3451,96.9375,97.87,22743.611502536,0
+FNX.US,D,20210818,000000,97.5946,98.1761,96.9455,96.9455,12671.555665515,0
+FNX.US,D,20210819,000000,96.019,96.8212,95.7735,96.0489,11854.684976375,0
+FNX.US,D,20210820,000000,96.1473,97.3401,96.1473,97.2606,9296.4310816939,0
+FNX.US,D,20210823,000000,98.0678,98.3351,97.868,98.2148,9260.2151398109,0
+FNX.US,D,20210824,000000,98.9763,99.364,98.6423,99.1353,14656.390480381,0
+FNX.US,D,20210825,000000,99.3938,100.278,99.3938,99.841,9721.9683988193,0
+FNX.US,D,20210826,000000,99.9008,99.9008,98.7954,98.9465,16995.336726992,0
+FNX.US,D,20210827,000000,99.2546,101.024,99.2546,100.924,10723.942790916,0
+FNX.US,D,20210830,000000,101.064,101.064,100.586,100.586,8291.4386944401,0
+FNX.US,D,20210831,000000,100.576,100.915,100.169,100.517,17525.497876224,0
+FNX.US,D,20210901,000000,100.746,101.044,100.09,100.726,39804.338124595,0
+FNX.US,D,20210902,000000,101.113,101.521,101.044,101.451,8939.3016547919,0
+FNX.US,D,20210903,000000,101.133,101.293,100.905,101.103,7886.0213450274,0
+FNX.US,D,20210907,000000,100.806,100.984,100.03,100.03,10147.505715945,0
+FNX.US,D,20210908,000000,99.7912,99.8011,99.1851,99.4236,10685.714852262,0
+FNX.US,D,20210909,000000,99.3243,100.169,99.3143,99.3143,24853.190117221,0
+FNX.US,D,20210910,000000,99.8111,99.8111,98.4246,98.4246,13540.738270707,0
+FNX.US,D,20210913,000000,99.1453,99.1453,98.2983,98.9366,15091.987781362,0
+FNX.US,D,20210914,000000,99.364,99.364,97.7328,97.7915,11875.810942473,0
+FNX.US,D,20210915,000000,97.87,99.0061,97.87,99.0061,13365.694551606,0
+FNX.US,D,20210916,000000,98.865,99.1851,98.5041,98.8351,10045.899878996,0
+FNX.US,D,20210917,000000,98.6125,98.6125,97.9326,98.2546,12266.138316101,0
+FNX.US,D,20210920,000000,96.1373,96.511,95.2805,96.511,15529.597079116,0
+FNX.US,D,20210921,000000,96.9952,97.1513,96.0877,96.2557,33751.245838203,0
+FNX.US,D,20210922,000000,96.9057,98.4346,96.9057,97.693,28395.310433059,0
+FNX.US,D,20210923,000000,98.2268,99.6816,98.2268,99.1055,9421.1748815132,0
+FNX.US,D,20210924,000000,98.5926,99.3541,98.5926,98.9663,11840.600998976,0
+FNX.US,D,20210927,000000,99.1851,100.288,99.1851,99.7414,18492.262324824,0
+FNX.US,D,20210928,000000,99.2944,99.2944,97.9157,97.9902,17289.088255599,0
+FNX.US,D,20210929,000000,98.3848,98.5538,98.03,98.03,21440.843593133,0
+FNX.US,D,20210930,000000,98.7466,98.7466,96.537,96.537,28814.81175987,0
+FNX.US,D,20211001,000000,96.695,98.4942,96.2605,97.9107,203530.57538741,0
+FNX.US,D,20211004,000000,98.034,98.365,97.0508,97.367,136798.6784744,0
+FNX.US,D,20211005,000000,97.871,98.5876,97.4315,97.861,66369.737494175,0
+FNX.US,D,20211006,000000,97.0121,97.861,96.2089,97.861,32320.716133823,0
+FNX.US,D,20211007,000000,98.5041,99.7713,98.5041,99.1553,40506.524997771,0
+FNX.US,D,20211008,000000,99.3541,99.5131,98.6195,98.6751,16081.890192832,0
+FNX.US,D,20211011,000000,98.7368,99.4038,98.039,98.0488,12315.432236998,0
+FNX.US,D,20211012,000000,98.365,98.9465,98.1781,98.6125,14217.775184242,0
+FNX.US,D,20211013,000000,98.692,98.8053,97.8013,98.7368,49589.684421709,0
+FNX.US,D,20211014,000000,99.3243,100.338,99.3243,100.298,18497.292316752,0
+FNX.US,D,20211015,000000,100.924,101.153,100.278,100.328,73060.632757062,0
+FNX.US,D,20211018,000000,100.04,100.706,100.04,100.696,13698.680017252,0
+FNX.US,D,20211019,000000,101.173,101.263,100.706,100.944,14534.664675719,0
+FNX.US,D,20211020,000000,100.646,101.948,100.646,101.73,12197.730425877,0
+FNX.US,D,20211021,000000,101.69,102.088,101.431,102.058,72959.026920113,0
+FNX.US,D,20211022,000000,102.226,102.793,101.73,102.336,16930.952830311,0
+FNX.US,D,20211025,000000,102.565,103.211,102.386,102.883,16285.101866731,0
+FNX.US,D,20211026,000000,103.271,103.271,102.068,102.108,38441.210312053,0
+FNX.US,D,20211027,000000,102.068,102.068,100.149,100.199,40448.177091404,0
+FNX.US,D,20211028,000000,100.646,101.799,100.646,101.789,14767.050302801,0
+FNX.US,D,20211029,000000,101.333,102.088,101.193,101.621,39420.04674128,0
+FNX.US,D,20211101,000000,102.148,103.638,102.148,103.559,53330.992417902,0
+FNX.US,D,20211102,000000,103.758,104.046,103.311,103.857,113943.40115107,0
+FNX.US,D,20211103,000000,103.638,105.527,103.638,105.139,13079.991010084,0
+FNX.US,D,20211104,000000,105.438,105.626,104.264,104.493,65446.230976158,0
+FNX.US,D,20211105,000000,105.527,106.233,105.199,105.736,22116.874508282,0
+FNX.US,D,20211108,000000,106.372,106.531,105.686,105.865,15016.53790244,0
+FNX.US,D,20211109,000000,105.904,105.904,105.527,105.726,15672.448849877,0
+FNX.US,D,20211110,000000,105.298,105.616,104.294,104.503,11853.678977989,0
+FNX.US,D,20211111,000000,105.03,105.298,104.712,105.109,14433.058838769,0
+FNX.US,D,20211112,000000,105.378,105.547,105.159,105.468,13265.094713042,0
+FNX.US,D,20211115,000000,105.904,106.094,105.308,105.517,15137.257708717,0
+FNX.US,D,20211116,000000,105.596,106.094,105.318,105.716,23645.992054454,0
+FNX.US,D,20211117,000000,105.497,105.706,104.334,104.751,37651.501579327,0
+FNX.US,D,20211118,000000,105.219,105.219,103.966,104.394,14726.810367376,0
+FNX.US,D,20211119,000000,103.818,104.225,103.539,103.589,12471.361986772,0
+FNX.US,D,20211122,000000,104.244,104.771,103.798,103.847,10508.65913639,0
+FNX.US,D,20211123,000000,103.827,103.986,103.091,103.896,16528.553476056,0
+FNX.US,D,20211124,000000,103.271,103.778,103.101,103.688,11228.953980507,0
+FNX.US,D,20211126,000000,100.806,101.163,99.7015,100.686,49692.296257045,0
+FNX.US,D,20211129,000000,102.226,102.226,100.209,100.706,18180.402825275,0
+FNX.US,D,20211130,000000,100.576,100.576,97.8342,98.0787,42912.873136221,0
+FNX.US,D,20211201,000000,99.7613,100.428,96.4683,96.4683,16128.166118571,0
+FNX.US,D,20211202,000000,96.705,99.2944,96.705,98.8351,23912.581626649,0
+FNX.US,D,20211203,000000,99.4435,99.7115,97.0827,97.683,21656.12724766,0
+FNX.US,D,20211206,000000,98.523,100.06,98.5141,99.3243,11860.720966689,0
+FNX.US,D,20211207,000000,100.576,101.839,100.576,101.163,21254.73389179,0
+FNX.US,D,20211208,000000,101.621,101.759,101.233,101.541,32170.822374363,0
+FNX.US,D,20211209,000000,101.431,101.431,100.199,100.199,24304.920997048,0
+FNX.US,D,20211210,000000,100.776,100.776,99.6026,100.03,10245.087559351,0
+FNX.US,D,20211213,000000,99.9108,99.9108,98.5429,98.9863,12223.886383904,0
+FNX.US,D,20211214,000000,98.2666,99.1851,98.2268,98.2268,10797.380673068,0
+FNX.US,D,20211215,000000,98.7318,99.533,97.4663,99.3143,11885.870926329,0
+FNX.US,D,20211216,000000,100.328,100.328,98.1701,98.4743,11361.745767411,0
+FNX.US,D,20211217,000000,97.7427,99.0161,97.2387,98.3252,12654.453692958,0
+FNX.US,D,20211220,000000,96.6552,96.6552,95.1334,96.359,38795.321743798,0
+FNX.US,D,20211221,000000,97.536,98.9961,97.2715,98.9663,11541.819478441,0
+FNX.US,D,20211222,000000,99.2348,99.9905,99.2348,99.8609,16699.573201614,0
+FNX.US,D,20211223,000000,100.458,100.875,100.398,100.646,34006.769428155,0
+FNX.US,D,20211227,000000,101.163,101.899,100.566,101.899,17608.995742232,0
+FNX.US,D,20211228,000000,101.998,102.614,101.67,101.829,48480.068202349,0
+FNX.US,D,20211229,000000,102.078,102.376,101.879,102.207,12314.426238612,0
+FNX.US,D,20211230,000000,102.276,102.803,101.988,102.018,30856.988482718,0
+FNX.US,D,20211231,000000,102.148,102.486,102.028,102.048,13499.492336895,0
+FNX.US,D,20220103,000000,102.505,102.963,101.68,102.376,17098.954560714,0
+FNX.US,D,20220104,000000,102.923,103.36,102.724,103.061,56966.670583604,0
+FNX.US,D,20220105,000000,103.35,103.638,100.786,100.786,27293.742200783,0
+FNX.US,D,20220106,000000,101.044,102.108,100.546,101.333,26623.747275947,0
+FNX.US,D,20220107,000000,101.293,102.028,100.895,100.895,36474.483468129,0
+FNX.US,D,20220110,000000,100.328,100.458,98.9266,100.288,38889.885592049,0
+FNX.US,D,20220111,000000,100.209,101.431,99.9805,101.391,42376.675996675,0
+FNX.US,D,20220112,000000,101.611,102.356,100.825,101.333,57465.64578288,0
+FNX.US,D,20220113,000000,101.779,102.486,101.064,101.064,27188.112370291,0
+FNX.US,D,20220114,000000,100.527,101.014,99.7015,100.994,31713.093108897,0
+FNX.US,D,20220118,000000,100.398,100.398,98.7378,98.865,69056.759182217,0
+FNX.US,D,20220119,000000,99.4634,99.4634,97.4663,97.4663,61989.620523101,0
+FNX.US,D,20220120,000000,97.8033,98.7765,95.5608,95.6662,61513.783286694,0
+FNX.US,D,20220121,000000,95.6005,96.029,93.8799,93.9534,58201.030602783,0
+FNX.US,D,20220124,000000,92.5439,95.6612,91.2446,95.5509,70138.20744678,0
+FNX.US,D,20220125,000000,94.2705,95.5111,92.4843,94.4296,54899.343901114,0
+FNX.US,D,20220126,000000,95.9077,96.4445,93.2984,93.6751,61347.793553063,0
+FNX.US,D,20220127,000000,94.6384,95.4514,91.8203,92.2964,242425.49097139,0
+FNX.US,D,20220128,000000,92.4156,93.9037,91.0061,93.9037,146391.87907987,0
+FNX.US,D,20220131,000000,93.3282,95.7397,93.3282,95.7297,68460.202139534,0
+FNX.US,D,20220201,000000,95.8689,96.851,95.2139,96.702,68797.211598723,0
+FNX.US,D,20220202,000000,96.861,97.03,95.8392,96.8312,81677.008930064,0
+FNX.US,D,20220203,000000,95.849,96.7238,95.3034,95.3421,38811.417717969,0
+FNX.US,D,20220204,000000,95.2834,96.1413,94.2705,95.5111,26329.99574734,0
+FNX.US,D,20220207,000000,95.8192,96.2159,95.194,95.3719,28368.148476646,0
+FNX.US,D,20220208,000000,95.7994,97.2875,95.7994,97.1483,37625.3456213,0
+FNX.US,D,20220209,000000,97.9127,98.8451,97.9127,98.7466,43234.792619626,0
+FNX.US,D,20220210,000000,97.7437,99.6915,96.9703,97.4067,20495.205110632,0
+FNX.US,D,20220211,000000,97.4067,98.2596,95.7397,96.345,42451.119877212,0
+FNX.US,D,20220214,000000,96.3848,96.6423,95.2248,95.69,26258.56986196,0
+FNX.US,D,20220215,000000,96.0867,97.873,96.0867,97.7338,20890.562476189,0
+FNX.US,D,20220216,000000,97.3968,98.4703,97.3968,98.2695,12486.451962556,0
+FNX.US,D,20220217,000000,97.7437,97.7437,96.1264,96.1463,23961.875547545,0
+FNX.US,D,20220218,000000,96.4902,97.024,95.6145,95.7199,13038.745076272,0
+FNX.US,D,20220222,000000,95.6304,96.017,93.9524,94.2009,17391.700090934,0
+FNX.US,D,20220223,000000,94.856,95.0051,92.4683,92.5936,36468.447477814,0
+FNX.US,D,20220224,000000,90.192,93.7049,90.1235,93.6453,68260.008460791,0
+FNX.US,D,20220225,000000,94.0926,96.5429,93.7745,96.4644,59801.574034335,0
+FNX.US,D,20220228,000000,95.5707,96.8023,95.4117,96.3948,18837.319771098,0
+FNX.US,D,20220301,000000,96.2755,96.5548,94.0031,94.4694,27848.04731127,0
+FNX.US,D,20220302,000000,94.9952,97.516,94.9952,97.1284,16140.238099198,0
+FNX.US,D,20220303,000000,97.4565,97.6642,95.9227,96.4247,44081.843260334,0
+FNX.US,D,20220304,000000,95.7297,95.7297,94.0369,94.9455,51041.340092188,0
+FNX.US,D,20220307,000000,94.9256,94.9256,91.5021,91.5021,36132.444017011,0
+FNX.US,D,20220308,000000,91.7408,93.5767,91.1155,91.6711,79134.851009553,0
+FNX.US,D,20220309,000000,93.6354,94.7079,93.5071,94.0817,21484.101523716,0
+FNX.US,D,20220310,000000,93.0598,94.1324,92.7824,94.0329,17697.523600168,0
+FNX.US,D,20220311,000000,94.6482,94.7765,93.2974,93.3481,20420.761230095,0
+FNX.US,D,20220314,000000,93.6751,93.9336,92.1473,92.4843,20241.693517451,0
+FNX.US,D,20220315,000000,92.4843,93.9236,92.4843,93.7944,24522.216648347,0
+FNX.US,D,20220316,000000,94.9554,96.2159,94.1811,96.1761,44584.842453154,0
+FNX.US,D,20220317,000000,95.8839,97.4266,95.8192,97.2973,16113.076142787,0
+FNX.US,D,20220318,000000,97.0985,98.1811,96.702,98.1413,32259.3502323,0
+FNX.US,D,20220321,000000,98.4186,98.4186,97.5061,97.8928,14044.743461912,0
+FNX.US,D,20220322,000000,98.2993,98.8958,98.2148,98.5678,34204.951110126,0
+FNX.US,D,20220323,000000,98.3093,98.3093,96.9902,97.03,21756.727086224,0
+FNX.US,D,20220324,000000,97.7338,97.9127,97.203,97.9127,20370.461310813,0
+FNX.US,D,20220325,000000,98.3401,98.4793,97.8033,98.4793,12915.007274839,0
+FNX.US,D,20220328,000000,98.2805,98.2855,97.2774,98.2606,18608.958137558,0
+FNX.US,D,20220329,000000,99.2745,100.192,99.0061,100.119,15473.26116952,0
+FNX.US,D,20220330,000000,100.119,100.119,98.5588,98.9266,25314.94337623,0
+FNX.US,D,20220331,000000,98.6483,99.0279,97.4157,97.535,39112.211235275,0
+FNX.US,D,20220401,000000,98.2904,98.354,97.1778,98.0121,56580.367203518,0
+FNX.US,D,20220404,000000,98.4991,98.4991,97.4057,97.853,24085.613348979,0
+FNX.US,D,20220405,000000,97.6443,97.7414,96.1433,96.1433,15541.669059743,0
+FNX.US,D,20220406,000000,95.517,95.6136,94.7517,95.1692,26210.281939449,0
+FNX.US,D,20220407,000000,95.1095,95.4475,93.8968,95.0499,15292.181460105,0
+FNX.US,D,20220408,000000,95.0261,95.8959,94.6721,95.2487,30711.1187168,0
+FNX.US,D,20220411,000000,94.9306,96.408,94.9306,95.0995,120603.110464,0
+FNX.US,D,20220412,000000,95.9246,97.0678,94.9903,95.1791,45673.332706415,0
+FNX.US,D,20220413,000000,95.4276,96.849,95.4276,96.7397,42783.099344473,0
+FNX.US,D,20220414,000000,96.7993,97.1755,96.3232,96.357,30116.573670888,0
+FNX.US,D,20220418,000000,96.3123,96.8082,95.8553,96.2725,22179.246408193,0
+FNX.US,D,20220419,000000,96.3918,98.4693,96.3918,98.3203,50727.468595867,0
+FNX.US,D,20220420,000000,98.9366,99.7015,98.9366,99.2546,42738.835415505,0
+FNX.US,D,20220421,000000,100.278,100.278,97.0877,97.2765,22211.438356533,0
+FNX.US,D,20220422,000000,96.2004,96.4664,94.5429,94.5926,19645.136474767,0
+FNX.US,D,20220425,000000,93.7874,95.1592,92.6185,95.1394,42042.684532642,0
+FNX.US,D,20220426,000000,94.3739,94.3739,92.4356,92.4356,35382.975219709,0
+FNX.US,D,20220427,000000,92.525,93.6681,92.2491,92.5101,30962.61831321,0
+FNX.US,D,20220428,000000,93.3898,94.8106,91.8491,94.3639,36337.667687681,0
+FNX.US,D,20220429,000000,93.8172,94.7715,91.695,91.7298,29532.088608831,0
+FNX.US,D,20220502,000000,91.8491,92.7536,90.3083,92.3163,98441.972026745,0
+FNX.US,D,20220503,000000,92.6343,94.1154,92.5449,93.8968,22673.191615541,0
+FNX.US,D,20220504,000000,94.2347,96.5409,93.4146,96.5012,31629.595242889,0
+FNX.US,D,20220505,000000,95.5071,95.5071,92.3163,93.0816,25370.273287441,0
+FNX.US,D,20220506,000000,92.6244,92.9723,90.8723,91.9683,52699.22543172,0
+FNX.US,D,20220509,000000,90.5568,91.3818,88.6284,88.8272,57850.943164581,0
+FNX.US,D,20220510,000000,90.2685,90.2685,86.9186,88.3699,39985.41783401,0
+FNX.US,D,20220511,000000,88.5588,90.0498,86.8491,87.1174,54930.529851069,0
+FNX.US,D,20220512,000000,86.4216,88.3004,86.1632,87.7735,32067.204540643,0
+FNX.US,D,20220513,000000,88.9067,90.76,88.9067,90.1095,29675.946377977,0
+FNX.US,D,20220516,000000,90.03,90.6065,89.4137,89.9902,47789.9533098,0
+FNX.US,D,20220517,000000,91.6204,92.525,90.8452,92.4554,28449.634345883,0
+FNX.US,D,20220518,000000,91.3123,91.3123,88.514,88.8272,23569.536177146,0
+FNX.US,D,20220519,000000,88.0717,89.8312,87.9624,88.6482,41432.043512559,0
+FNX.US,D,20220520,000000,89.4832,89.5118,86.5707,88.36,19153.203264189,0
+FNX.US,D,20220523,000000,89.2745,89.7765,88.3898,89.4535,19530.452658803,0
+FNX.US,D,20220524,000000,88.8272,88.8272,86.7397,88.2705,21446.879583447,0
+FNX.US,D,20220525,000000,88.7675,90.7126,88.7213,90.3381,35339.717289127,0
+FNX.US,D,20220526,000000,91.7316,92.8943,91.6923,92.6343,14841.494183338,0
+FNX.US,D,20220527,000000,92.9823,94.6622,92.9823,94.6423,20274.891464176,0
+FNX.US,D,20220531,000000,94.4534,94.4534,93.3103,93.9166,25044.329810493,0
+FNX.US,D,20220601,000000,94.354,94.354,92.0429,93.3401,20895.592468116,0
+FNX.US,D,20220602,000000,93.6184,95.1294,93.2208,95.0101,42648.295560797,0
+FNX.US,D,20220603,000000,94.1453,94.5936,93.925,94.3242,37983.481046588,0
+FNX.US,D,20220606,000000,95.2089,95.4773,94.7566,95.0797,22905.577242624,0
+FNX.US,D,20220607,000000,94.1751,96.1135,94.1751,96.0538,44783.024135125,0
+FNX.US,D,20220608,000000,95.5568,95.5568,94.1687,94.2944,18737.72593092,0
+FNX.US,D,20220609,000000,93.9962,94.1751,92.5846,92.6443,15279.103481092,0
+FNX.US,D,20220610,000000,90.8848,91.4712,89.7183,89.9902,57121.594334992,0
+FNX.US,D,20220613,000000,87.5549,87.5549,85.1691,85.5071,47731.605403434,0
+FNX.US,D,20220614,000000,86.1134,86.2129,84.5329,85.1989,41068.878095343,0
+FNX.US,D,20220615,000000,86.2129,87.1671,85.3281,86.1433,77965.880885441,0
+FNX.US,D,20220616,000000,84.0359,84.0359,81.1333,81.5905,31003.864247021,0
+FNX.US,D,20220617,000000,81.8391,82.4963,80.9842,82.0379,34347.802880886,0
+FNX.US,D,20220621,000000,83.1214,83.8728,82.9123,83.1633,23719.429936606,0
+FNX.US,D,20220622,000000,81.7297,83.1806,81.7297,82.6542,25136.881661972,0
+FNX.US,D,20220623,000000,82.9425,83.0618,81.7964,82.8928,31607.463278405,0
+FNX.US,D,20220624,000000,83.68,85.9717,83.68,85.8721,15144.107159718,0
+FNX.US,D,20220627,000000,86.4401,86.9582,85.8123,86.3803,23449.781835253,0
+FNX.US,D,20220628,000000,87.0977,87.6979,85.3024,85.4038,28197.745451729,0
+FNX.US,D,20220629,000000,85.5931,85.5931,83.8957,84.4372,31991.299133885,0
+FNX.US,D,20220630,000000,83.2216,84.1981,82.4853,83.3611,33766.642113709,0
+FNX.US,D,20220701,000000,83.1518,84.5369,82.6437,84.497,79843.265567452,0
+FNX.US,D,20220705,000000,83.1319,84.1782,82.2351,84.1283,48007.522206247,0
+FNX.US,D,20220706,000000,84.0486,84.0808,82.6737,83.6002,27982.978126867,0
+FNX.US,D,20220707,000000,84.1582,85.6828,84.1582,85.4038,51782.007761429,0
+FNX.US,D,20220708,000000,85.4237,85.8123,84.6099,85.0052,88031.520724253,0
+FNX.US,D,20220711,000000,84.5668,84.6863,84.0486,84.1881,36843.635655902,0
+FNX.US,D,20220712,000000,83.9291,85.1235,83.7497,84.1582,24682.184989139,0
+FNX.US,D,20220713,000000,83.0422,84.3376,82.9725,83.8693,40489.662250419,0
+FNX.US,D,20220714,000000,82.3148,82.9526,81.7933,82.8728,33296.964038776,0
+FNX.US,D,20220715,000000,84.0486,84.5987,83.0223,84.4173,21142.538471423,0
+FNX.US,D,20220718,000000,85.4636,85.8712,84.5967,84.6565,11999.873380301,0
+FNX.US,D,20220719,000000,85.6628,87.5262,85.6628,87.5262,13702.958194751,0
+FNX.US,D,20220720,000000,87.4166,88.5333,87.4066,88.412,47184.581989483,0
+FNX.US,D,20220721,000000,88.0443,88.7916,87.3568,88.7817,89641.272075094,0
+FNX.US,D,20220722,000000,89.0108,89.1952,87.5561,88.021,22232.432465821,0
+FNX.US,D,20220725,000000,88.3133,88.7717,88.1838,88.5525,21174.65321159,0
+FNX.US,D,20220726,000000,88.2735,88.3839,87.6557,87.8715,16846.188388537,0
+FNX.US,D,20220727,000000,88.4628,89.8378,87.9945,89.6486,25137.81286525,0
+FNX.US,D,20220728,000000,89.9276,91.0535,89.0069,91.0037,22656.949187395,0
+FNX.US,D,20220729,000000,91.3076,92.3987,91.3076,92.2193,40728.515630407,0
+FNX.US,D,20220801,000000,91.5318,92.5183,90.9738,92.04,84777.896111145,0
+FNX.US,D,20220802,000000,91.7411,91.9503,90.7546,90.9524,41633.749868847,0
+FNX.US,D,20220803,000000,91.6713,92.054,91.0647,91.8507,33428.433756332,0
+FNX.US,D,20220804,000000,91.8008,91.8008,91.0386,91.1831,20119.88471425,0
+FNX.US,D,20220805,000000,90.087,91.6962,90.087,91.6115,18499.093921477,0
+FNX.US,D,20220808,000000,92.1197,93.146,92.1197,92.3887,13088.763789068,0
+FNX.US,D,20220809,000000,91.6763,91.6843,91.1631,91.3524,28251.93907576,0
+FNX.US,D,20220810,000000,93.0962,93.8746,93.0962,93.7439,14939.375691157,0
+FNX.US,D,20220811,000000,94.4912,95.5805,94.4912,94.551,17977.229393773,0
+FNX.US,D,20220812,000000,95.1389,95.8663,94.6109,95.8663,23202.899770224,0
+FNX.US,D,20220815,000000,94.9197,95.9759,94.9197,95.7965,14400.45020774,0
+FNX.US,D,20220816,000000,95.6172,96.9474,95.6172,96.5638,16309.27007638,0
+FNX.US,D,20220817,000000,95.7068,95.7068,94.7533,95.251,21464.689458718,0
+FNX.US,D,20220818,000000,95.4478,96.0357,95.4107,95.9559,17553.716257828,0
+FNX.US,D,20220819,000000,95.3382,95.5772,94.1957,94.4856,13952.851016671,0
+FNX.US,D,20220822,000000,93.2855,93.2855,92.2951,92.3987,15698.086427588,0
+FNX.US,D,20220823,000000,92.9338,93.5545,92.6079,92.7474,17057.944956509,0
+FNX.US,D,20220824,000000,92.4884,93.3343,92.4884,93.0862,22029.70816852,0
+FNX.US,D,20220825,000000,93.7239,94.5908,93.5452,94.5908,15901.814310519,0
+FNX.US,D,20220826,000000,94.6307,94.6307,91.7411,91.8394,55304.593323431,0
+FNX.US,D,20220829,000000,91.0137,91.9503,91.0137,91.3425,27197.17057842,0
+FNX.US,D,20220830,000000,91.5617,91.5617,89.6535,89.8379,19215.654061439,0
+FNX.US,D,20220831,000000,90.1866,90.1866,89.2178,89.3397,29616.815532832,0
+FNX.US,D,20220901,000000,88.4528,88.7219,87.3867,88.4229,61239.798740434,0
+FNX.US,D,20220902,000000,89.6187,89.9075,87.6671,88.0085,36792.452788762,0
+FNX.US,D,20220906,000000,88.5724,88.7318,86.9283,87.3867,24756.450325774,0
+FNX.US,D,20220907,000000,87.1276,89.25,87.1276,89.25,20467.125342299,0
+FNX.US,D,20220908,000000,88.5226,89.9176,88.3432,89.9176,23567.201353987,0
+FNX.US,D,20220909,000000,90.8742,91.7907,90.8742,91.7809,87053.024734808,0
+FNX.US,D,20220912,000000,92.3489,93.1161,92.2455,92.6777,18188.985961745,0
+FNX.US,D,20220913,000000,90.4557,90.8001,88.9112,88.971,15362.888827102,0
+FNX.US,D,20220914,000000,89.25,89.25,88.1141,88.8813,23776.950750698,0
+FNX.US,D,20220915,000000,88.4927,89.7183,88.0692,88.4728,20272.42973004,0
+FNX.US,D,20220916,000000,87.2272,87.2272,86.2813,87.1176,18199.021818047,0
+FNX.US,D,20220919,000000,86.171,88.2616,86.171,88.1738,15579.663323225,0
+FNX.US,D,20220920,000000,87.3867,87.3867,86.171,86.7589,14007.044640701,0
+FNX.US,D,20220921,000000,87.2173,87.9278,85.4337,85.5333,27948.85621544,0
+FNX.US,D,20220922,000000,85.4436,85.4768,83.4558,83.6673,65045.395450153,0
+FNX.US,D,20220923,000000,82.31,82.31,80.34,81.37,28362,0
+FNX.US,D,20220926,000000,80.8,81.85,79.78,80.01,32175,0
+FNX.US,D,20220927,000000,81.04,81.3599,79.36,80.09,44723,0
+FNX.US,D,20220928,000000,80.68,82.8176,80.68,82.51,39886,0
+FNX.US,D,20220929,000000,81.43,81.43,79.8,80.58,20197,0
+FNX.US,D,20220930,000000,80.61,81.8218,80.04,80.27,63912,0
+FNX.US,D,20221003,000000,81.51,83.161,81.2993,82.73,101782,0
+FNX.US,D,20221004,000000,84.2,86.14,84.2,86.05,45068,0
+FNX.US,D,20221005,000000,84.81,86.01,84.4,85.72,16369,0
+FNX.US,D,20221006,000000,85.58,85.58,84.94,85.16,19462,0
+FNX.US,D,20221007,000000,84.56,84.56,82.66,82.96,157112,0
+FNX.US,D,20221010,000000,83.33,83.46,82.28,82.86,43495,0
+FNX.US,D,20221011,000000,82.39,83.895,81.6492,82.72,25832,0
+FNX.US,D,20221012,000000,82.71,83.1332,81.99,82.61,20303,0
+FNX.US,D,20221013,000000,80.88,84.8266,80.3768,84.34,35494,0
+FNX.US,D,20221014,000000,85.06,85.54,82.23,82.35,109347,0
+FNX.US,D,20221017,000000,84.06,84.63,83.95,84.5,70357,0
+FNX.US,D,20221018,000000,86.29,86.85,84.99,85.71,68579,0
+FNX.US,D,20221019,000000,85.01,85.25,83.5101,84.19,24068,0
+FNX.US,D,20221020,000000,84.34,85.28,82.8511,83.02,33924,0
+FNX.US,D,20221021,000000,82.88,84.73,82.86,84.65,42169,0
+FNX.US,D,20221024,000000,85.01,85.56,84.325,85.31,52027,0
+FNX.US,D,20221025,000000,85.47,87.6032,85.47,87.49,32033,0
+FNX.US,D,20221026,000000,87.53,89.005,87.38,87.73,18505,0
+FNX.US,D,20221027,000000,88.38,88.95,87.63,87.74,144738,0
+FNX.US,D,20221028,000000,87.94,89.41,87.3901,89.32,50077,0
+FNX.US,D,20221031,000000,89.16,89.66,88.56,89.27,49067,0
+FNX.US,D,20221101,000000,90.4,90.4,89.1748,89.6,109309,0
+FNX.US,D,20221102,000000,89.47,90.05,86.6,86.815,60749,0
+FNX.US,D,20221103,000000,85.68,86.726,85.12,86.23,70375,0
+FNX.US,D,20221104,000000,87.38,88.08,86,87.17,62460,0
+FNX.US,D,20221107,000000,87.98,88.4899,87.1646,88.42,83673,0
+FNX.US,D,20221108,000000,88.63,89.5383,87.76,88.7,30720,0
+FNX.US,D,20221109,000000,87.86,88.01,86.29,86.33,17144,0
+FNX.US,D,20221110,000000,89.89,91.68,89.8101,91.68,35103,0
+FNX.US,D,20221111,000000,92.04,93.1268,91.81,92.5316,81110,0
+FNX.US,D,20221114,000000,92.1,93,91.44,91.73,42818,0
+FNX.US,D,20221115,000000,93.21,93.5,92.13,92.6064,153193,0
+FNX.US,D,20221116,000000,91.98,92.57,90.9173,90.98,40019,0
+FNX.US,D,20221117,000000,89.8,90.82,89.49,90.47,86231,0
+FNX.US,D,20221118,000000,91.48,91.57,90.5564,91.26,30668,0
+FNX.US,D,20221121,000000,90.68,91.085,90.42,90.77,21464,0
+FNX.US,D,20221122,000000,91.45,92.6708,91.45,92.51,27268,0
+FNX.US,D,20221123,000000,92.47,93.1938,92.2501,92.7791,15613,0
+FNX.US,D,20221125,000000,93.18,93.35,93.0073,93.0073,5337,0
+FNX.US,D,20221128,000000,92.15,92.5909,91.1245,91.2943,43612,0
+FNX.US,D,20221129,000000,91.61,92.1,91.5279,92.03,93727,0
+FNX.US,D,20221130,000000,92.15,93.78,90.7596,93.51,131087,0
+FNX.US,D,20221201,000000,94.22,94.4193,93.38,93.38,17111,0
+FNX.US,D,20221202,000000,92.36,94.0899,92.36,93.44,31667,0
+FNX.US,D,20221205,000000,93.13,93.13,90.635,91.25,26127,0
+FNX.US,D,20221206,000000,91,91,89.25,90.04,41467,0
+FNX.US,D,20221207,000000,89.97,90.74,89.51,89.51,39619,0
+FNX.US,D,20221208,000000,90.49,90.9439,89.859,90.36,32559,0
+FNX.US,D,20221209,000000,89.74,90.31,89.14,89.14,74427,0
+FNX.US,D,20221212,000000,89.69,90.705,89.24,90.42,36045,0
+FNX.US,D,20221213,000000,93.52,93.5899,90.9133,90.96,20123,0
+FNX.US,D,20221214,000000,91.31,91.97,90.2375,91.13,31574,0
+FNX.US,D,20221215,000000,89.62,89.62,88.45,88.54,29298,0
+FNX.US,D,20221216,000000,87.59,88.3099,87.19,87.71,26003,0
+FNX.US,D,20221219,000000,87.91,87.91,86.45,86.58,51675,0
+FNX.US,D,20221220,000000,86.51,87.52,86.51,86.83,28168,0
+FNX.US,D,20221221,000000,87.56,88.875,87.56,88.83,41512,0
+FNX.US,D,20221222,000000,87.94,87.94,86.005,87.33,40375,0
+FNX.US,D,20221223,000000,87.04,87.97,86.59,87.97,64193,0
+FNX.US,D,20221227,000000,87.84,88.23,87.52,87.61,48750,0
+FNX.US,D,20221228,000000,87.79,88.18,86.1081,86.44,42907,0
+FNX.US,D,20221229,000000,86.28,88.29,86.28,88.29,40900,0
+FNX.US,D,20221230,000000,87.5,87.83,86.89,87.83,26383,0
+FNX.US,D,20230103,000000,88.3,88.72,86.4426,87.48,34032,0
+FNX.US,D,20230104,000000,87.69,88.9725,87.646,88.81,81388,0
+FNX.US,D,20230105,000000,87.99,88.21,87.2,87.78,74791,0
+FNX.US,D,20230106,000000,88.82,90.205,88.4,89.81,54534,0
+FNX.US,D,20230109,000000,90.79,91.41,90.255,90.54,33912,0
+FNX.US,D,20230110,000000,90.3,91.3114,89.83,91.3114,27733,0
+FNX.US,D,20230111,000000,91.77,92.72,91.7,92.72,29367,0
+FNX.US,D,20230112,000000,92.99,93.8,92.1334,93.8,27438,0
+FNX.US,D,20230113,000000,92.65,94.0229,92.47,93.51,43364,0
+FNX.US,D,20230117,000000,93.75,94.1372,93.19,93.19,36972,0
+FNX.US,D,20230118,000000,93.94,94.51,92.38,92.38,44627,0
+FNX.US,D,20230119,000000,91.664,91.78,90.727,91.35,24537,0
+FNX.US,D,20230120,000000,91.71,93.31,91.59,93.31,42907,0
+FNX.US,D,20230123,000000,93.25,94.5395,93.1101,94.34,28010,0
+FNX.US,D,20230124,000000,94.07,94.52,93.5827,94.121,31466,0
+FNX.US,D,20230125,000000,93.17,94.4,92.92,94.3219,43285,0
+FNX.US,D,20230126,000000,94.79,95.29,94.18,95.245,37490,0
+FNX.US,D,20230127,000000,94.94,95.8157,94.94,95.26,40820,0
+FNX.US,D,20230130,000000,94.72,95.3899,94.33,94.54,24520,0
+FNX.US,D,20230131,000000,94.55,96.91,94.55,96.91,37039,0
+FNX.US,D,20230201,000000,96.33,98.689,95.9,97.79,176706,0
+FNX.US,D,20230202,000000,98.7,99.9257,98.38,99.52,55808,0
+FNX.US,D,20230203,000000,98.3,99.6599,98.3,98.39,74158,0
+FNX.US,D,20230206,000000,97.91,98.09,96.84,97.24,50456,0
+FNX.US,D,20230207,000000,97.21,98.24,96.43,98.16,47883,0
+FNX.US,D,20230208,000000,97.59,97.9699,96.6701,96.9716,29845,0
+FNX.US,D,20230209,000000,97.76,97.88,95.53,95.6408,23952,0
+FNX.US,D,20230210,000000,95.3,95.92,95.14,95.81,53326,0
+FNX.US,D,20230213,000000,95.83,97.13,95.83,97.05,55965,0
+FNX.US,D,20230214,000000,96.355,97.49,96.13,97.23,35187,0
+FNX.US,D,20230215,000000,96.46,97.8,96.28,97.8,19945,0
+FNX.US,D,20230216,000000,96.68,98.0135,96.68,97.29,19589,0
+FNX.US,D,20230217,000000,97.02,97.02,95.95,96.94,23129,0
+FNX.US,D,20230221,000000,96.08,96.08,93.95,94.24,26046,0
+FNX.US,D,20230222,000000,94.32,94.935,93.9501,94.53,152285,0
+FNX.US,D,20230223,000000,95.51,95.51,93.73,95.09,41706,0
+FNX.US,D,20230224,000000,93.75,94.35,93.17,94.28,38234,0
+FNX.US,D,20230227,000000,94.8889,95.52,94.2,94.72,33926,0
+FNX.US,D,20230228,000000,94.51,95.0799,94.06,94.06,21267,0
+FNX.US,D,20230301,000000,94.06,94.84,94.0342,94.64,131511,0
+FNX.US,D,20230302,000000,93.95,95.0053,93.5152,94.8975,17551,0
+FNX.US,D,20230303,000000,95.49,96.29,94.7616,96.12,63242,0
+FNX.US,D,20230306,000000,96.27,96.32,94.82,95.0206,154728,0
+FNX.US,D,20230307,000000,95.2,95.28,93.75,93.85,33353,0
+FNX.US,D,20230308,000000,93.93,94.36,93.17,93.8794,42234,0
+FNX.US,D,20230309,000000,93.87,94.23,91.17,91.17,32764,0
+FNX.US,D,20230310,000000,91.27,91.27,88.26,88.95,69333,0
+FNX.US,D,20230313,000000,87.06,88.1,86.0988,86.63,57930,0
+FNX.US,D,20230314,000000,88.93,89.36,87.18,88.15,72842,0
+FNX.US,D,20230315,000000,85.75,86.21,84.8,86.13,64976,0
+FNX.US,D,20230316,000000,85.37,87.6278,85.1401,87.54,27699,0
+FNX.US,D,20230317,000000,86.83,86.83,84.97,85.22,21108,0
+FNX.US,D,20230320,000000,85.88,87.36,85.6201,86.6022,17049,0
+FNX.US,D,20230321,000000,87.85,88.6812,87.85,88.2964,16030,0
+FNX.US,D,20230322,000000,88.46,88.5286,85.96,86.02,81976,0
+FNX.US,D,20230323,000000,86.54,87.581,84.94,85.5314,40379,0
+FNX.US,D,20230324,000000,84.57,85.795,83.855,85.74,38669,0
+FNX.US,D,20230327,000000,87.04,87.18,86.05,86.76,41034,0
+FNX.US,D,20230328,000000,86.65,87.3029,86.6207,87.15,16061,0
+FNX.US,D,20230329,000000,88.11,88.23,87.53,88.2,62936,0
+FNX.US,D,20230330,000000,88.85,89.0248,88.18,88.41,32038,0
+FNX.US,D,20230331,000000,89.03,89.96,88.7,89.96,29656,0
+FNX.US,D,20230403,000000,90.23,90.4706,89.2801,89.99,45162,0
+FNX.US,D,20230404,000000,90.11,90.11,87.7215,88.15,33356,0
+FNX.US,D,20230405,000000,87.98,87.98,87.02,87.63,28434,0
+FNX.US,D,20230406,000000,87.51,87.7299,87.12,87.49,58076,0
+FNX.US,D,20230410,000000,87.08,88.67,87.08,88.67,26630,0
+FNX.US,D,20230411,000000,88.9,89.869,88.7001,89.4542,40442,0
+FNX.US,D,20230412,000000,90.39,90.82,88.752,88.86,65807,0
+FNX.US,D,20230413,000000,89.1,89.7602,88.7071,89.5559,22270,0
+FNX.US,D,20230414,000000,89.46,90.13,88.56,89.06,21483,0
+FNX.US,D,20230417,000000,89.31,90.01,89.22,90.01,17316,0
+FNX.US,D,20230418,000000,90.23,90.73,89.6201,90.01,38059,0
+FNX.US,D,20230419,000000,89.79,90.4799,89.54,90.3,22394,0
+FNX.US,D,20230420,000000,89.52,90.3,89.52,89.86,18521,0
+FNX.US,D,20230421,000000,89.92,89.9463,89.19,89.74,31454,0
+FNX.US,D,20230424,000000,89.57,90.1301,89.3683,89.8,27322,0
+FNX.US,D,20230425,000000,89.2,89.2,87.71,87.71,31109,0
+FNX.US,D,20230426,000000,87.56,88.0099,86.74,86.94,29066,0
+FNX.US,D,20230427,000000,87.22,88.5522,87.0599,88.47,18960,0
+FNX.US,D,20230428,000000,88.89,89.64,88.89,89.52,42129,0
+FNX.US,D,20230501,000000,89.56,90.2278,89.28,89.45,42391,0
+FNX.US,D,20230502,000000,89.03,89.03,86.703,88,59715,0
+FNX.US,D,20230503,000000,88.28,89.31,87.73,87.78,49619,0
+FNX.US,D,20230504,000000,87.13,87.22,85.6675,86.11,30443,0
+FNX.US,D,20230505,000000,87.6316,88.53,87.55,88.26,12369,0
+FNX.US,D,20230508,000000,88.87,88.87,87.935,88.16,23996,0
+FNX.US,D,20230509,000000,87.6,88.0989,87.3613,87.73,14749,0
+FNX.US,D,20230510,000000,87.8988,88.05,86.9825,87.8482,57693,0
+FNX.US,D,20230511,000000,87.17,87.3972,86.835,87.2,35639,0
+FNX.US,D,20230512,000000,87.46,87.72,86.5018,87.22,24691,0
+FNX.US,D,20230515,000000,87.34,88.46,87.34,88.1478,19121,0
+FNX.US,D,20230516,000000,87.57,87.57,86.84,86.84,28326,0
+FNX.US,D,20230517,000000,87.41,88.875,87.32,88.7431,36665,0
+FNX.US,D,20230518,000000,88.54,89.76,88.19,89.69,29427,0
+FNX.US,D,20230519,000000,90.13,90.13,88.5,88.7472,32371,0
+FNX.US,D,20230522,000000,88.85,89.6969,88.55,89.305,33688,0
+FNX.US,D,20230523,000000,89.29,89.82,88.5479,88.6,14505,0
+FNX.US,D,20230524,000000,88.34,88.34,87.37,87.6056,24198,0
+FNX.US,D,20230525,000000,87.83,87.91,86.84,87.7,15727,0
+FNX.US,D,20230526,000000,88.04,88.77,87.775,88.6275,28649,0
+FNX.US,D,20230530,000000,89.13,89.13,88.06,88.54,22832,0
+FNX.US,D,20230531,000000,88.04,88.04,86.46,86.93,34852,0
+FNX.US,D,20230601,000000,86.97,87.955,86.6566,87.72,29647,0
+FNX.US,D,20230602,000000,88.79,90.9464,88.79,90.73,30770,0
+FNX.US,D,20230605,000000,90.89,90.89,89.3501,90.07,24370,0
+FNX.US,D,20230606,000000,89.92,92.2299,89.92,92.1024,21573,0
+FNX.US,D,20230607,000000,92.624,93.89,92.624,93.75,34856,0
+FNX.US,D,20230608,000000,93.7,93.7,92.864,93.45,21550,0
+FNX.US,D,20230609,000000,93.34,93.4029,92.5584,92.82,66169,0
+FNX.US,D,20230612,000000,92.86,93.4928,92.62,93.35,22197,0
+FNX.US,D,20230613,000000,93.79,94.73,93.79,94.62,27728,0
+FNX.US,D,20230614,000000,94.69,95.29,93.0922,93.73,22777,0
+FNX.US,D,20230615,000000,93.32,94.712,93.32,94.5087,17570,0
+FNX.US,D,20230616,000000,94.78,94.845,93.6627,94.15,30316,0
+FNX.US,D,20230620,000000,93.65,93.7209,92.98,93.36,26366,0
+FNX.US,D,20230621,000000,92.96,93.89,92.8,93.42,19581,0
+FNX.US,D,20230622,000000,92.95,93.1,92.17,92.56,18145,0
+FNX.US,D,20230623,000000,91.89,92.37,91.56,91.88,24297,0
+FNX.US,D,20230626,000000,93.0121,93.09,91.7,92.33,22273,0
+FNX.US,D,20230627,000000,92.64,94.3,92.46,94.23,58910,0
+FNX.US,D,20230628,000000,93.83,94.58,93.5522,94.42,26212,0
+FNX.US,D,20230629,000000,94.68,95.65,94.4912,95.64,401819,0
+FNX.US,D,20230630,000000,96.45,96.6099,95.7652,96.32,67293,0
+FNX.US,D,20230703,000000,96.09,96.7199,96.085,96.64,26076,0
+FNX.US,D,20230705,000000,95.94,95.94,95.39,95.56,118488,0
+FNX.US,D,20230706,000000,94.34,94.565,93.3499,94.34,47209,0
+FNX.US,D,20230707,000000,94.5,96.35,94.5,95.5,52974,0
+FNX.US,D,20230710,000000,95.38,96.86,95.38,96.775,58216,0
+FNX.US,D,20230711,000000,96.94,98.11,96.94,97.93,55186,0
+FNX.US,D,20230712,000000,99.14,99.17,98.63,98.63,73315,0
+FNX.US,D,20230713,000000,99.33,99.53,98.98,99.46,54453,0
+FNX.US,D,20230714,000000,99.47,99.47,97.85,98.1439,45732,0
+FNX.US,D,20230717,000000,97.78,99.041,97.74,98.745,20155,0
+FNX.US,D,20230718,000000,98.7,100.17,98.7,100.0574,38459,0
+FNX.US,D,20230719,000000,100.31,100.67,100.11,100.5344,19848,0
+FNX.US,D,20230720,000000,100.46,100.52,99.5085,99.94,27529,0
+FNX.US,D,20230721,000000,100.43,100.43,99.32,99.32,16344,0
+FNX.US,D,20230724,000000,99.9699,99.9699,99.38,99.7,14011,0
+FNX.US,D,20230725,000000,99.51,100.27,99.51,99.655,17691,0
+FNX.US,D,20230726,000000,99.7,100.68,99.7,100.44,49599,0
+FNX.US,D,20230727,000000,100.98,100.98,98.9352,99.2332,40660,0
+FNX.US,D,20230728,000000,100.26,100.56,99.8276,100.4,24065,0
+FNX.US,D,20230731,000000,100.65,101.07,100.49,100.9651,24347,0
+FNX.US,D,20230801,000000,100.35,100.55,99.775,100.36,45333,0
+FNX.US,D,20230802,000000,99.38,99.4962,98.6976,99.11,44906,0
+FNX.US,D,20230803,000000,98.8799,99.29,98.11,98.87,51559,0
+FNX.US,D,20230804,000000,99.28,100.0814,98.7508,98.99,36243,0
+FNX.US,D,20230807,000000,99.18,99.75,99.18,99.6819,16078,0
+FNX.US,D,20230808,000000,98.3,99.151,97.77,98.88,43196,0
+FNX.US,D,20230809,000000,99.25,99.25,98.075,98.3,203020,0
+FNX.US,D,20230810,000000,99.31,99.3475,97.6716,98.19,26791,0
+FNX.US,D,20230811,000000,97.84,98.5,97.84,98.1934,27786,0
+FNX.US,D,20230814,000000,97.46,98.3305,97.4,98.3305,22409,0
+FNX.US,D,20230815,000000,97.53,97.53,96.6601,96.7985,29857,0
+FNX.US,D,20230816,000000,96.47,97.24,95.74,95.74,24605,0
+FNX.US,D,20230817,000000,96.23,96.23,94.66,94.8,18457,0
+FNX.US,D,20230818,000000,94.09,95.21,94.09,95.16,23805,0
+FNX.US,D,20230821,000000,95.41,95.41,94.2801,95.08,12765,0
+FNX.US,D,20230822,000000,95.48,95.48,94.2781,94.45,11650,0
+FNX.US,D,20230823,000000,94.36,95.4399,94.1801,95.15,52186,0
+FNX.US,D,20230824,000000,95.14,95.67,94.301,94.38,14879,0
+FNX.US,D,20230825,000000,94.64,95,93.55,94.41,63387,0
+FNX.US,D,20230828,000000,94.83,95.94,94.83,95.43,18458,0
+FNX.US,D,20230829,000000,95.37,97.01,95.3128,96.9,11691,0
+FNX.US,D,20230830,000000,96.86,97.6722,96.86,97.215,15342,0
+FNX.US,D,20230831,000000,97.58,97.87,97.3839,97.5,21724,0
+FNX.US,D,20230901,000000,98.08,98.69,97.96,98.33,17624,0
+FNX.US,D,20230905,000000,98.15,98.15,96.46,96.61,17087,0
+FNX.US,D,20230906,000000,96.485,96.5,95.63,95.99,22125,0
+FNX.US,D,20230907,000000,95.48,95.48,94.8397,95.0883,23151,0
+FNX.US,D,20230908,000000,95.31,95.4815,94.7754,95.21,23622,0
+FNX.US,D,20230911,000000,95.66,95.8187,94.97,94.97,20759,0
+FNX.US,D,20230912,000000,94.92,95.7569,94.92,95.24,26743,0
+FNX.US,D,20230913,000000,95.25,95.25,94.0901,94.35,26764,0
+FNX.US,D,20230914,000000,95.18,95.8,95.18,95.8,18341,0
+FNX.US,D,20230915,000000,95.33,95.4,94.67,94.74,20348,0
+FNX.US,D,20230918,000000,94.91,95.03,94.62,94.6461,20551,0
+FNX.US,D,20230919,000000,94.66,94.66,94.045,94.22,29388,0
+FNX.US,D,20230920,000000,94.59,95.2152,93.48,93.55,14572,0
+FNX.US,D,20230921,000000,92.75,92.7946,91.86,91.87,35626,0
+FNX.US,D,20230922,000000,91.83,92.12,91.27,91.3,14352,0
+FNX.US,D,20230925,000000,90.78,92.005,90.78,91.82,13305,0
+FNX.US,D,20230926,000000,91.17,91.583,90.41,90.42,16703,0
+FNX.US,D,20230927,000000,91.1,91.6337,90.59,91.31,15635,0
+FNX.US,D,20230928,000000,91.06,92.81,91.06,92.23,23016,0
+FNX.US,D,20230929,000000,93.16,93.2129,91.82,92.1,22303,0
+FNX.US,D,20231002,000000,91.79,91.79,90.36,90.72,25290,0
+FNX.US,D,20231003,000000,90.21,90.21,88.5445,88.967,17356,0
+FNX.US,D,20231004,000000,88.89,89.4,88.27,89.26,14444,0
+FNX.US,D,20231005,000000,89.22,89.47,88.5802,89.2384,21305,0
+FNX.US,D,20231006,000000,88.79,90.55,88.43,89.9,34928,0
+FNX.US,D,20231009,000000,89.47,90.92,89.38,90.87,15709,0
+FNX.US,D,20231010,000000,91.18,92.4199,91.18,91.76,10652,0
+FNX.US,D,20231011,000000,92.04,92.325,91.35,92.14,61636,0
+FNX.US,D,20231012,000000,92.03,92.03,89.5866,90.18,23619,0
+FNX.US,D,20231013,000000,90.54,90.5852,89.44,89.61,9927,0
+FNX.US,D,20231016,000000,89.91,91.12,89.91,90.87,17965,0
+FNX.US,D,20231017,000000,90.32,92.57,90.32,92,59299,0
+FNX.US,D,20231018,000000,91.29,91.29,90.02,90.03,13809,0
+FNX.US,D,20231019,000000,89.8,90.5599,88.5608,88.9,16167,0
+FNX.US,D,20231020,000000,88.81,88.81,87.62,87.72,19786,0
+FNX.US,D,20231023,000000,87.06,87.88,86.68,86.77,24399,0
+FNX.US,D,20231024,000000,87.29,87.955,86.941,87.39,22343,0
+FNX.US,D,20231025,000000,86.92,86.92,85.83,85.8649,34241,0
+FNX.US,D,20231026,000000,85.79,86.77,85.79,86.16,78993,0
+FNX.US,D,20231027,000000,86.49,86.49,85.0088,85.27,46354,0
+FNX.US,D,20231030,000000,85.76,86.0734,85.0101,85.69,23272,0
+FNX.US,D,20231031,000000,85.67,86.6399,85.6524,86.39,30738,0
+FNX.US,D,20231101,000000,86.6,87.05,85.73,86.98,57542,0
+FNX.US,D,20231102,000000,87.74,89.275,87.74,89.2,53843,0
+FNX.US,D,20231103,000000,90.47,91.7042,90.47,91.2507,22129,0
+FNX.US,D,20231106,000000,91.38,91.38,89.76,90.28,29056,0
+FNX.US,D,20231107,000000,89.84,90.2295,89.49,89.88,50435,0
+FNX.US,D,20231108,000000,89.87,90.1699,89.08,89.28,19661,0
+FNX.US,D,20231109,000000,89.61,89.61,88.01,88.12,253796,0
+FNX.US,D,20231110,000000,88.47,89.26,88.11,89.09,52466,0
+FNX.US,D,20231113,000000,88.62,89.26,88.59,89.0186,22966,0
+FNX.US,D,20231114,000000,91.11,93.23,91.11,93,14431,0
+FNX.US,D,20231115,000000,93.23,94.42,93.23,93.47,20050,0
+FNX.US,D,20231116,000000,93.1,93.345,91.75,92.02,27614,0
+FNX.US,D,20231117,000000,92.55,93.28,92.4965,93.11,22110,0
+FNX.US,D,20231120,000000,93.08,93.6999,92.9295,93.49,15697,0
+FNX.US,D,20231121,000000,92.99,92.9928,92.64,92.64,16615,0
+FNX.US,D,20231122,000000,92.9,93.69,92.9,93.26,11388,0
+FNX.US,D,20231124,000000,93.16,93.8293,93.16,93.61,3576,0
+FNX.US,D,20231127,000000,93.11,93.6546,92.89,93.51,18976,0
+FNX.US,D,20231128,000000,93.6,93.76,92.81,93.13,55599,0
+FNX.US,D,20231129,000000,94.01,94.59,93.68,93.8,39150,0
+FNX.US,D,20231130,000000,94.12,94.58,93.985,94.58,16047,0
+FNX.US,D,20231201,000000,94.755,97.42,94.755,97.42,9708,0
+FNX.US,D,20231204,000000,96.77,98.2,96.77,98.08,46013,0
+FNX.US,D,20231205,000000,97.61,97.61,96.6757,96.7553,63681,0
+FNX.US,D,20231206,000000,97.28,98.13,96.43,96.46,19993,0
+FNX.US,D,20231207,000000,96.84,97.22,96.5652,97.22,23843,0
+FNX.US,D,20231208,000000,97.03,98.284,97.03,97.96,16822,0
+FNX.US,D,20231211,000000,97.78,98.5768,97.78,98.4394,7468,0
+FNX.US,D,20231212,000000,98.17,98.5,97.75,97.96,15217,0
+FNX.US,D,20231213,000000,98.03,101.15,97.77,101.01,27284,0
+FNX.US,D,20231214,000000,102.38,104.37,102.38,104.015,38498,0
+FNX.US,D,20231215,000000,103.88,104.18,102.83,103.08,104403,0
+FNX.US,D,20231218,000000,103.41,103.76,103.07,103.14,21425,0
+FNX.US,D,20231219,000000,103.63,105,103.63,104.8766,19566,0
+FNX.US,D,20231220,000000,104.85,105.353,103.08,103.08,23897,0
+FNX.US,D,20231221,000000,104.18,104.51,103.4802,104.51,38539,0
+FNX.US,D,20231222,000000,104.5,105.1807,104.1816,104.39,28372,0
+FNX.US,D,20231226,000000,104.96,105.79,104.7316,105.52,10969,0
+FNX.US,D,20231227,000000,105.68,105.84,105.15,105.37,16849,0
+FNX.US,D,20231228,000000,104.91,105.73,104.91,105.49,20526,0
+FNX.US,D,20231229,000000,105.46,105.46,104.2646,104.45,14415,0
+FNX.US,D,20240102,000000,103.67,104.5165,103.3623,103.69,14527,0
+FNX.US,D,20240103,000000,102.51,102.51,101.06,101.06,47612,0
+FNX.US,D,20240104,000000,101.03,101.6245,100.84,101.05,27858,0
+FNX.US,D,20240105,000000,100.33,102.06,100.33,101.5,55190,0
+FNX.US,D,20240108,000000,101.15,102.7845,101.15,102.74,28038,0
+FNX.US,D,20240109,000000,101.64,102.3876,101.51,102.01,23568,0
+FNX.US,D,20240110,000000,101.85,102.38,101.6734,102.34,21252,0
+FNX.US,D,20240111,000000,101.75,102.46,100.96,101.8,18802,0
+FNX.US,D,20240112,000000,102.57,103.15,101.2901,101.42,14406,0
+FNX.US,D,20240116,000000,100.77,101.1534,100.3205,100.6883,46355,0
+FNX.US,D,20240117,000000,99.54,100.08,99.36,99.87,46160,0
+FNX.US,D,20240118,000000,100.55,100.86,99.675,100.84,25993,0
+FNX.US,D,20240119,000000,101.33,101.89,100.27,101.89,56147,0
+FNX.US,D,20240122,000000,102.49,103.4,102.49,103.08,17075,0
+FNX.US,D,20240123,000000,103.73,103.73,102.4,102.716,15783,0
+FNX.US,D,20240124,000000,103.58,103.76,101.89,101.89,19688,0
+FNX.US,D,20240125,000000,102.91,103.12,102.0385,102.7203,128959,0
+FNX.US,D,20240126,000000,103.05,103.52,102.85,103.0384,25891,0
+FNX.US,D,20240129,000000,102.97,104.262,102.8177,104.262,42062,0
+FNX.US,D,20240130,000000,103.82,104.37,103.81,104.1187,35998,0
+FNX.US,D,20240131,000000,103.31,104.08,101.59,101.59,28121,0
+FNX.US,D,20240201,000000,102.22,102.8082,100.9191,102.64,37212,0
+FNX.US,D,20240202,000000,101.82,102.9775,101.42,102.68,38017,0
+FNX.US,D,20240205,000000,101.87,101.87,100.61,101.22,15816,0
+FNX.US,D,20240206,000000,101.37,102.07,101.37,101.83,19684,0
+FNX.US,D,20240207,000000,102.38,102.5799,101.3287,102.06,37445,0
+FNX.US,D,20240208,000000,102.26,103.34,102.06,103.34,108901,0
+FNX.US,D,20240209,000000,103.39,104.3299,103.24,104.09,65098,0
+FNX.US,D,20240212,000000,104.48,105.9384,104.48,105.44,13033,0
+FNX.US,D,20240213,000000,102.59,103.3,101.66,102.22,18655,0
+FNX.US,D,20240214,000000,103.29,104.19,102.8033,104.05,33886,0
+FNX.US,D,20240215,000000,104.98,106.36,104.98,106.09,81742,0
+FNX.US,D,20240216,000000,105.42,106.15,105.18,105.21,11257,0
+FNX.US,D,20240220,000000,104,104.5,103.99,104.39,28061,0
+FNX.US,D,20240221,000000,103.7,104.43,103.575,104.1,16920,0
+FNX.US,D,20240222,000000,104.28,105.3662,104.28,105.18,31699,0
+FNX.US,D,20240223,000000,105.18,106.28,105.18,105.82,21032,0
+FNX.US,D,20240226,000000,106.01,106.4991,105.82,106.19,21034,0
+FNX.US,D,20240227,000000,106.46,107.3,106.46,107.13,29741,0
+FNX.US,D,20240228,000000,107.025,107.295,106.7609,106.81,13197,0
+FNX.US,D,20240229,000000,107.7,108.11,107.28,107.85,12618,0
+FNX.US,D,20240301,000000,108.1,108.48,107.18,108.46,22891,0
+FNX.US,D,20240304,000000,109.1,109.1,108.29,108.29,28024,0
+FNX.US,D,20240305,000000,107.79,108.28,107.465,107.75,16765,0
+FNX.US,D,20240306,000000,108.2,108.5746,107.86,108.16,14715,0
+FNX.US,D,20240307,000000,108.96,109.345,108.9546,109.18,10820,0
+FNX.US,D,20240308,000000,109.81,110.345,108.84,109.12,10986,0
+FNX.US,D,20240311,000000,108.83,108.83,108.185,108.63,11489,0
+FNX.US,D,20240312,000000,108.71,109.2098,108.14,108.94,31527,0
+FNX.US,D,20240313,000000,109,110.0095,109,109.65,21281,0
+FNX.US,D,20240314,000000,109.45,109.55,107.56,108.36,13967,0
+FNX.US,D,20240315,000000,107.92,108.75,107.92,108.3,12656,0
+FNX.US,D,20240318,000000,108.72,108.72,108.13,108.13,11421,0
+FNX.US,D,20240319,000000,107.55,109.081,107.55,108.87,21096,0
+FNX.US,D,20240320,000000,108.82,110.8199,108.82,110.58,17722,0
+FNX.US,D,20240321,000000,111.16,112.16,111.16,111.94,62343,0
+FNX.US,D,20240322,000000,111.69,111.83,110.74,110.76,14089,0
+FNX.US,D,20240325,000000,111.02,111.51,111.02,111.1,9783,0
+FNX.US,D,20240326,000000,111.58,111.58,110.93,110.94,22700,0
+FNX.US,D,20240327,000000,111.57,112.94,111.56,112.94,34143,0
+FNX.US,D,20240328,000000,113.07,113.6478,113.07,113.37,39633,0
+FNX.US,D,20240401,000000,113.75,113.75,112.3003,112.49,103161,0
+FNX.US,D,20240402,000000,111.16,111.16,110.295,110.71,46273,0
+FNX.US,D,20240403,000000,110.1,111.52,110.1,111.22,43544,0
+FNX.US,D,20240404,000000,112.1147,112.12,109.92,109.99,12906,0
+FNX.US,D,20240405,000000,109.68,111.06,109.68,110.65,19037,0
+FNX.US,D,20240408,000000,111.3399,111.655,110.97,111.25,16329,0
+FNX.US,D,20240409,000000,111.67,111.77,110.4106,111.44,18534,0
+FNX.US,D,20240410,000000,108.96,110.15,108.624,109.1914,33163,0
+FNX.US,D,20240411,000000,109.59,109.59,108.513,109.21,19441,0
+FNX.US,D,20240412,000000,108.59,109.03,107.08,107.59,85025,0
+FNX.US,D,20240415,000000,108.18,108.55,105.94,106.1,84277,0
+FNX.US,D,20240416,000000,105.86,105.99,104.88,105.7,19599,0
+FNX.US,D,20240417,000000,106.17,106.2459,104.73,104.82,16372,0
+FNX.US,D,20240418,000000,105.3,105.6,104.6702,104.77,12917,0
+FNX.US,D,20240419,000000,104.42,105.36,104.42,105.0098,9928,0
+FNX.US,D,20240422,000000,105.8,106.97,105.305,106.32,84538,0
+FNX.US,D,20240423,000000,106.38,108.3,106.38,107.97,16638,0
+FNX.US,D,20240424,000000,107.73,108.295,107.28,108.04,22206,0
+FNX.US,D,20240425,000000,106.88,107.6839,106.07,107.29,18121,0
+FNX.US,D,20240426,000000,107.5657,108.155,107.45,107.83,25005,0
+FNX.US,D,20240429,000000,108.12,108.6188,107.7801,108.3053,19426,0
+FNX.US,D,20240430,000000,107.51,107.71,106,106,109098,0
+FNX.US,D,20240501,000000,106.17,107.4628,105.5401,106.1,44093,0
+FNX.US,D,20240502,000000,107.32,107.675,106.3,107.58,13543,0
+FNX.US,D,20240503,000000,109.25,109.55,108.315,108.63,25034,0
+FNX.US,D,20240506,000000,109.55,110.29,109.55,110.24,31977,0
+FNX.US,D,20240507,000000,110.53,111.24,110.338,110.52,12440,0
+FNX.US,D,20240508,000000,109.79,110.45,109.79,110.4067,16667,0
+FNX.US,D,20240509,000000,110.52,111.54,110.375,111.54,18158,0
+FNX.US,D,20240510,000000,111.81,111.81,110.8819,111.11,34436,0
+FNX.US,D,20240513,000000,111.68,111.97,111.0403,111.0403,14515,0
+FNX.US,D,20240514,000000,112.2,112.21,111.5576,111.95,15268,0
+FNX.US,D,20240515,000000,113.15,113.15,112.385,113,17109,0
+FNX.US,D,20240516,000000,112.88,112.88,111.847,111.955,34476,0
+FNX.US,D,20240517,000000,111.8,112.07,111.7171,112.07,30992,0
+FNX.US,D,20240520,000000,111.92,112.6126,111.92,112.14,42522,0
+FNX.US,D,20240521,000000,111.82,112.2,111.7717,112.2,12272,0
+FNX.US,D,20240522,000000,111.57,111.71,110.685,111,16559,0
+FNX.US,D,20240523,000000,111.63,111.63,109.27,109.7,13871,0
+FNX.US,D,20240524,000000,110.19,110.78,109.985,110.78,11875,0
+FNX.US,D,20240528,000000,111.38,111.38,109.8646,110.31,68869,0
+FNX.US,D,20240529,000000,109.15,109.2038,108.64,108.808,31540,0
+FNX.US,D,20240530,000000,109.12,109.974,109.12,109.69,31141,0
+FNX.US,D,20240531,000000,110.29,111,109.6245,111,13842,0
+FNX.US,D,20240603,000000,111.6,111.6,109.46,109.9088,12487,0
+FNX.US,D,20240604,000000,109.2,109.2,108.225,108.2906,17092,0
+FNX.US,D,20240605,000000,108.86,109.473,108.58,109.46,14292,0
+FNX.US,D,20240606,000000,109.51,109.51,108.86,109.08,9993,0
+FNX.US,D,20240607,000000,108.16,108.9248,108.16,108.29,6857,0
+FNX.US,D,20240610,000000,107.69,108.76,106.9,108.7,7393,0
+FNX.US,D,20240611,000000,107.74,108.21,107.01,107.91,19963,0
+FNX.US,D,20240612,000000,109.31,110.8414,109.31,109.5,13421,0
+FNX.US,D,20240613,000000,109.66,109.66,107.8198,108.57,13037,0
+FNX.US,D,20240614,000000,106.77,107.4929,106.3238,106.72,9938,0
+FNX.US,D,20240617,000000,106.23,107.9534,106.23,107.86,10021,0
+FNX.US,D,20240618,000000,107.86,108.5799,107.86,108.2,12056,0
+FNX.US,D,20240620,000000,108.23,108.72,107.9485,108.33,18892,0
+FNX.US,D,20240621,000000,108.01,108.245,107.488,108.07,20837,0
+FNX.US,D,20240624,000000,108.6905,109.5347,108.6905,108.91,11764,0
+FNX.US,D,20240625,000000,109.05,109.05,107.9,108.2717,11191,0
+FNX.US,D,20240626,000000,107.6,108.095,107.6,107.77,12410,0
+FNX.US,D,20240627,000000,107.39,108.0462,107.39,107.98,14514,0
+FNX.US,D,20240628,000000,108.24,109.21,108.095,108.5265,23575,0
+FNX.US,D,20240701,000000,108.81,108.98,107.4501,107.46,122623,0
+FNX.US,D,20240702,000000,107.21,107.915,107.21,107.8648,64277,0
+FNX.US,D,20240703,000000,107.79,108.5651,107.78,107.91,10190,0
+FNX.US,D,20240705,000000,108.07,108.07,106.7016,107.04,10783,0
+FNX.US,D,20240708,000000,107.39,108,107.18,107.31,27352,0
+FNX.US,D,20240709,000000,107.4,107.59,106.85,106.85,41864,0
+FNX.US,D,20240710,000000,106.95,107.95,106.95,107.95,16506,0
+FNX.US,D,20240711,000000,109.2,111.01,109.2,110.79,39857,0
+FNX.US,D,20240712,000000,111.64,112.433,111.51,112.02,148587,0
+FNX.US,D,20240715,000000,112.18,113.5297,112.07,112.86,24445,0
+FNX.US,D,20240716,000000,113.35,115.94,113.35,115.9,41548,0
+FNX.US,D,20240717,000000,114.69,116.33,114.54,114.54,48691,0
+FNX.US,D,20240718,000000,114.29,115.5184,112.805,112.92,68320,0
+FNX.US,D,20240719,000000,113.03,113.03,112.2527,112.53,17590,0
+FNX.US,D,20240722,000000,112.97,113.84,112.04,113.8291,36289,0
+FNX.US,D,20240723,000000,113.51,114.63,113.51,114.1848,47636,0
+FNX.US,D,20240724,000000,113.75,114.55,111.8701,112.03,34848,0
+FNX.US,D,20240725,000000,112.22,114.734,112.22,113.43,24666,0
+FNX.US,D,20240726,000000,114.43,115.412,114.32,115.12,12294,0
+FNX.US,D,20240729,000000,115.41,115.84,114.5065,114.8779,23208,0
+FNX.US,D,20240730,000000,115.15,115.8725,114.81,115.3783,21457,0
+FNX.US,D,20240731,000000,116.07,117.85,115.3301,116.39,31369,0
+FNX.US,D,20240801,000000,116.43,116.55,112.76,113.82,24288,0
+FNX.US,D,20240802,000000,110.96,110.96,108.9132,109.9,21419,0
+FNX.US,D,20240805,000000,104.83,108.04,104.5,107.06,33237,0
+FNX.US,D,20240806,000000,107.68,109.54,106.94,108.0828,28909,0
+FNX.US,D,20240807,000000,109.72,109.93,106.984,107.2,24041,0
+FNX.US,D,20240808,000000,107.96,109.629,107.9301,109.46,28151,0
+FNX.US,D,20240809,000000,109.37,109.785,108.9528,109.4,19619,0
+FNX.US,D,20240812,000000,110.03,110.03,108.71,108.7557,13687,0
+FNX.US,D,20240813,000000,109.46,110.36,109.0075,110.36,28501,0
+FNX.US,D,20240814,000000,110.51,110.53,109.7274,110.16,11440,0
+FNX.US,D,20240815,000000,112.2178,112.65,111.89,112.22,18095,0
+FNX.US,D,20240816,000000,111.77,112.89,111.77,112.67,16016,0
+FNX.US,D,20240819,000000,112.81,113.49,112.8,113.49,13140,0
+FNX.US,D,20240820,000000,113.33,113.35,112.1352,112.18,24929,0
+FNX.US,D,20240821,000000,112.54,113.8199,112.54,113.46,16725,0
+FNX.US,D,20240822,000000,113.58,113.58,113.0209,113.29,11387,0
+FNX.US,D,20240823,000000,113.77,116.17,113.77,115.72,14196,0
+FNX.US,D,20240826,000000,116.58,117,115.39,115.39,14064,0
+FNX.US,D,20240827,000000,114.86,115.5484,114.8445,115.2145,11138,0
+FNX.US,D,20240828,000000,114.78,115.36,114.275,114.63,18070,0
+FNX.US,D,20240829,000000,115.27,116.34,114.71,115.1682,20388,0
+FNX.US,D,20240830,000000,115.66,116.14,114.6164,116.07,62997,0
+FNX.US,D,20240903,000000,114.8,115.5702,112.57,112.57,21313,0
+FNX.US,D,20240904,000000,112.58,113.44,112.43,112.8,21858,0
+FNX.US,D,20240905,000000,113.07,113.07,111.5601,111.68,9723,0
+FNX.US,D,20240906,000000,111.88,112.6437,109.88,110.0277,12548,0
+FNX.US,D,20240909,000000,110.61,111.1281,110.3145,110.52,14843,0
+FNX.US,D,20240910,000000,110.21,110.5,108.7501,109.7881,13057,0
+FNX.US,D,20240911,000000,109.43,110.44,107.6601,110.2223,15972,0
+FNX.US,D,20240912,000000,110.5,111.92,110.48,111.4218,22956,0
+FNX.US,D,20240913,000000,112.79,113.74,112.3858,113.48,11645,0
+FNX.US,D,20240916,000000,113.7,114.6576,113.7,114.45,11619,0
+FNX.US,D,20240917,000000,115.01,116.03,114.58,115.39,17796,0
+FNX.US,D,20240918,000000,115.87,117.37,114.99,115.49,12167,0
+FNX.US,D,20240919,000000,117.33,117.54,116.6071,117.19,51707,0
+FNX.US,D,20240920,000000,117.21,117.21,116.49,116.8,10874,0
+FNX.US,D,20240923,000000,116.4701,117.38,116.4701,116.94,23051,0
+FNX.US,D,20240924,000000,117.7,117.7,116.98,117.34,9992,0
+FNX.US,D,20240925,000000,116.93,117.0576,115.7745,115.78,14675,0
+FNX.US,D,20240926,000000,116.31,116.6175,115.8701,115.94,12598,0
+FNX.US,D,20240927,000000,116.95,117.72,116.22,116.86,14950,0
+FNX.US,D,20240930,000000,116.67,117.21,116.22,117.15,24088,0
+FNX.US,D,20241001,000000,117.2,117.2,115.37,116.21,64390,0
+FNX.US,D,20241002,000000,116.15,116.5049,115.6601,116,58644,0
+FNX.US,D,20241003,000000,115.57,115.645,114.7,115.41,14596,0
+FNX.US,D,20241004,000000,116.69,117.08,116.19,117.08,11738,0
+FNX.US,D,20241007,000000,116.71,116.71,115.1593,115.9371,8781,0
+FNX.US,D,20241008,000000,115.75,116.1764,115.4743,115.67,9396,0
+FNX.US,D,20241009,000000,115.6,116.715,115.6,116.19,10742,0
+FNX.US,D,20241010,000000,115.67,116.0399,115.38,115.93,9241,0
+FNX.US,D,20241011,000000,115.94,117.8176,115.94,117.61,5891,0
+FNX.US,D,20241014,000000,117.76,118.467,117.742,118.467,11870,0
+FNX.US,D,20241015,000000,118.17,119.47,118.02,118.1296,9643,0
+FNX.US,D,20241016,000000,118.68,119.87,118.68,119.39,13446,0
+FNX.US,D,20241017,000000,119.77,119.77,118.91,119.3406,13763,0
+FNX.US,D,20241018,000000,119.6,120.0499,119.0601,119.32,12727,0
+FNX.US,D,20241021,000000,119.3,119.3,117.5001,117.5197,12112,0
+FNX.US,D,20241022,000000,117.069,117.19,116.8201,117,57928,0
+FNX.US,D,20241023,000000,116.8,116.8605,115.3662,116.1678,19624,0
+FNX.US,D,20241024,000000,116.67,116.71,115.8208,116.61,16297,0
+FNX.US,D,20241025,000000,117.35,117.35,115.7948,116.11,14629,0
+FNX.US,D,20241028,000000,116.49,117.52,116.49,117.25,10266,0
+FNX.US,D,20241029,000000,116.85,116.85,116.2128,116.8,12816,0
+FNX.US,D,20241030,000000,116.58,118.0007,116.58,116.87,15355,0
+FNX.US,D,20241031,000000,116.31,116.55,115.02,115.02,14935,0
+FNX.US,D,20241101,000000,115.4,116.34,114.88,115.17,12329,0
+FNX.US,D,20241104,000000,115.28,116.44,115.28,115.5915,11130,0
+FNX.US,D,20241105,000000,115.68,117.5,115.583,117.5,13112,0
+FNX.US,D,20241106,000000,121.42,122.89,121,122.81,16218,0
+FNX.US,D,20241107,000000,122.62,123.255,122.365,122.7,19710,0
+FNX.US,D,20241108,000000,122.89,123.5381,122.655,123.23,35774,0
+FNX.US,D,20241111,000000,124.08,125.31,124.08,124.92,59378,0
+FNX.US,D,20241112,000000,124.23,124.72,122.9789,123.24,22215,0
+FNX.US,D,20241113,000000,123.94,124.2481,122.5721,122.6753,29491,0
+FNX.US,D,20241114,000000,123.22,123.22,121.25,121.4,9864,0
+FNX.US,D,20241115,000000,121.17,121.17,119.8495,120.25,15086,0
+FNX.US,D,20241118,000000,120.55,121.28,120.49,120.72,13738,0
+FNX.US,D,20241119,000000,119.46,121.0539,119.46,121.0531,28390,0
+FNX.US,D,20241120,000000,121.12,121.26,120.4611,121.2485,17213,0
+FNX.US,D,20241121,000000,121.87,123.6339,121.87,123.49,17129,0
+FNX.US,D,20241122,000000,123.92,125.475,123.92,125.4491,14920,0
+FNX.US,D,20241125,000000,126.52,127.9842,126.52,127.28,14606,0
+FNX.US,D,20241126,000000,126.79,126.79,126.0245,126.13,19140,0
+FNX.US,D,20241127,000000,127.11,127.51,125.97,126.0027,7856,0
+FNX.US,D,20241129,000000,126.32,126.7082,126.32,126.3656,3676,0
+FNX.US,D,20241202,000000,126.56,126.56,125.85,126.15,68183,0
+FNX.US,D,20241203,000000,126.29,126.29,125.55785,125.84,10255,0
+FNX.US,D,20241204,000000,125.59,126.05249,125.21,125.79,19022,0
+FNX.US,D,20241205,000000,125.71,125.765,124.72,124.74,12390,0
+FNX.US,D,20241206,000000,125.44,125.44,123.94,124.38,14579,0
+FNX.US,D,20241209,000000,124.96,124.96,123.17,123.34,16071,0
+FNX.US,D,20241210,000000,123.06,123.4767,122.29,122.71,34601,0
+FNX.US,D,20241211,000000,123.37,123.56,122.86,123.09,10503,0
+FNX.US,D,20241212,000000,122.7,122.93,122.28,122.29,14739,0
+FNX.US,D,20241213,000000,121.84,121.84,120.64,121.11,14455,0
+FNX.US,D,20241216,000000,120.92,121.62,120.8,120.8,21199,0
+FNX.US,D,20241217,000000,120.48,120.8,119.36022,119.57,17011,0
+FNX.US,D,20241218,000000,119.91,120.11,114.61,115.04,19530,0
+FNX.US,D,20241219,000000,115.95,116.37,114.61,114.61,25288,0
+FNX.US,D,20241220,000000,115.1869,116.7588,115.17,115.92,15607,0
+FNX.US,D,20241223,000000,116.02,116.02,114.89,116.02,13429,0
+FNX.US,D,20241224,000000,115.7558,116.98,115.7558,116.98,11620,0
+FNX.US,D,20241226,000000,116.32,117.51,116.32,117.4797,10974,0
+FNX.US,D,20241227,000000,117.2984,117.2984,115.4104,116.0764,8704,0
+FNX.US,D,20241230,000000,115.15,115.9399,114.2,115.45,27275,0
+FNX.US,D,20241231,000000,116.26,116.45,115.4248,115.72,16514,0
+FNX.US,D,20250102,000000,116.87,116.88,115.15,115.77,26950,0
+FNX.US,D,20250103,000000,116.2,117.17,115.6,117.17,13896,0
+FNX.US,D,20250106,000000,117.9,118.269,116.87,117.05,20280,0
+FNX.US,D,20250107,000000,117.76,117.76,115.87,116.52,10335,0
+FNX.US,D,20250108,000000,116.18,116.58,115.155,116.58,21073,0
+FNX.US,D,20250110,000000,115.64,115.64,114.3,114.72,59922,0
+FNX.US,D,20250113,000000,114.23,115.88,114.23,115.88,52582,0
+FNX.US,D,20250114,000000,116.8,117.49,116.17258,117.49,13367,0
+FNX.US,D,20250115,000000,120.02,120.02,118.52,119.15,24143,0
+FNX.US,D,20250116,000000,118.99,120.02,118.765,119.58,74672,0
+FNX.US,D,20250117,000000,120.7,120.7,119.996,120.2076,19938,0
+FNX.US,D,20250121,000000,121.19,122.03,121.1007,121.926,20713,0
+FNX.US,D,20250122,000000,122.03,122.03,121.155,121.29,57015,0
+FNX.US,D,20250123,000000,120.87,121.76,120.5909,121.5,105822,0
+FNX.US,D,20250124,000000,121.41,121.4784,120.81,120.97,86047,0
+FNX.US,D,20250127,000000,119.71,121.19,119.71,120.41,21468,0
+FNX.US,D,20250128,000000,120.37,120.9242,120.06984,120.71,14991,0
+FNX.US,D,20250129,000000,120.4665,120.7002,119.7932,120.2,11572,0
+FNX.US,D,20250130,000000,121.18,122.2041,121.18,121.45,18982,0
+FNX.US,D,20250131,000000,121.98,121.98,120.2,120.6,60657,0
+FNX.US,D,20250203,000000,117.93,119.494,117.41,118.95,25588,0
+FNX.US,D,20250204,000000,118.85,120.14,118.85,120.14,16737,0
+FNX.US,D,20250205,000000,120.17,120.91,120.17,120.83,15465,0
+FNX.US,D,20250206,000000,121.56,121.7148,119.8932,120.56,14777,0
+FNX.US,D,20250207,000000,120.62,120.62,119.37,119.455,14998,0
+FNX.US,D,20250210,000000,120.48,120.48,119.41428,119.91,9358,0
+FNX.US,D,20250211,000000,119.03,119.9089,119.03,119.4941,19910,0
+FNX.US,D,20250212,000000,118.1,118.86,118.1,118.533,12655,0
+FNX.US,D,20250213,000000,119.4,120.14,118.8266,120.14,24652,0
+FNX.US,D,20250214,000000,120.24,120.7817,119.82,119.92,54762,0
+FNX.US,D,20250218,000000,120.07,121.25,120.07,121.25,11584,0
+FNX.US,D,20250219,000000,120.2,120.84,120.1445,120.42,17768,0
+FNX.US,D,20250220,000000,120.32,120.32,118.5086,119.4,19566,0
+FNX.US,D,20250221,000000,119.53,119.53,115.6149,115.69,21096,0
+FNX.US,D,20250224,000000,116.28,116.3032,114.891,115.67,21085,0
+FNX.US,D,20250225,000000,115.3421,115.9251,114.352,115.17,29534,0
+FNX.US,D,20250226,000000,115.55,116.58,115.1,115.43,54159,0
+FNX.US,D,20250227,000000,115.57,115.7999,114.053,114.053,22900,0
+FNX.US,D,20250228,000000,113.82,115.03,113.5,115.03,25057,0
+FNX.US,D,20250303,000000,115.46,115.46,111.7173,112.2,15427,0
+FNX.US,D,20250304,000000,110.85,112.1271,108.995,110.15,35069,0
+FNX.US,D,20250305,000000,110.06,111.4825,109.2852,111.22,104517,0
+FNX.US,D,20250306,000000,109.88,110.765,108.9835,109.4346,18090,0
+FNX.US,D,20250307,000000,109.02,110.6029,108.02,110.17,21623,0
+FNX.US,D,20250310,000000,108.98,109.54,107.0001,107.78,58290,0
+FNX.US,D,20250311,000000,107.76,108.5128,106.4829,107.37,31277,0
+FNX.US,D,20250312,000000,107.87,108.0585,106.635,107.09,30399,0
+FNX.US,D,20250313,000000,107.22,107.22,104.78,105.28,216573,0
+FNX.US,D,20250314,000000,106.63,108.04,106.62,107.98,42705,0
+FNX.US,D,20250317,000000,108.02,109.9741,107.8401,109.5922,18153,0
+FNX.US,D,20250318,000000,108.97,109.24,108.39,108.6,18347,0
+FNX.US,D,20250319,000000,109.46,111.115,109.4201,110.43,28682,0
+FNX.US,D,20250320,000000,109.68,110.8274,109.66,109.67,29596,0
+FNX.US,D,20250321,000000,108.54,109.4321,108.1775,109.1175,14192,0
+FNX.US,D,20250324,000000,110.31,112.01,110.31,111.98,16928,0
+FNX.US,D,20250325,000000,112.3,112.3,111.5601,111.81,14935,0
+FNX.US,D,20250326,000000,111.64,112.2418,110.8492,111.02,12536,0
+FNX.US,D,20250327,000000,110.39,111.0304,109.85,110.2,22887,0
+FNX.US,D,20250328,000000,109.98,110.075,107.6499,108.21,20807,0
+FNX.US,D,20250331,000000,107.35,109.3,106.74,108.98,24518,0
+FNX.US,D,20250401,000000,108.52,109.7,107.79,109.32,26503,0
+FNX.US,D,20250402,000000,108.13,111.29,108.13,111.14,19454,0
+FNX.US,D,20250403,000000,106.11,106.49,103.275,103.3112,41701,0
+FNX.US,D,20250404,000000,99.81,99.92,95.9,98.31,186192,0
+FNX.US,D,20250407,000000,94.32,102.84,93.1854,96.93,52375,0
+FNX.US,D,20250408,000000,100.65,100.66,93.55,94.92,118043,0
+FNX.US,D,20250409,000000,93.44,104.0758,93.23,103.14,22310,0
+FNX.US,D,20250410,000000,100.615,100.615,96.2846,99.08,39266,0
+FNX.US,D,20250411,000000,98.73,100.32,97.645,100.22,14516,0
+FNX.US,D,20250414,000000,102.04,102.04,100,101.57,17770,0
+FNX.US,D,20250415,000000,101.26,102.575,101.14,101.32,16008,0
+FNX.US,D,20250416,000000,101.31,101.5929,99.2827,100.48,17810,0
+FNX.US,D,20250417,000000,100.78,101.9022,100.6899,101.14,150731,0
+FNX.US,D,20250421,000000,100.37,100.37,97.89,98.82,47688,0
+FNX.US,D,20250422,000000,99.97,101.6889,99.97,101.49,27108,0
+FNX.US,D,20250423,000000,104.18,105.64,102.29,102.69,138329,0
+FNX.US,D,20250424,000000,102.86,104.6845,102.7502,104.6686,18642,0
+FNX.US,D,20250425,000000,103.93,104.77,103.895,104.67,109034,0
+FNX.US,D,20250428,000000,105.525,105.57,103.9001,105.09,24168,0
+FNX.US,D,20250429,000000,104.66,105.89,104.24,105.59,16943,0
+FNX.US,D,20250430,000000,103.72,105.11,102.865,104.85,18410,0
+FNX.US,D,20250501,000000,105.1,106.1834,104.4521,105.45,61607,0
+FNX.US,D,20250502,000000,107.01,108.18,106.845,107.99,23254,0
+FNX.US,D,20250505,000000,107.04,108.2,107.02,107.45,38693,0
+FNX.US,D,20250506,000000,106.3,107.51,106.14,106.75,17047,0
+FNX.US,D,20250507,000000,107.28,107.7,106.65,107.16,47995,0
+FNX.US,D,20250508,000000,108.05,109.5406,107.92,108.73,34198,0
+FNX.US,D,20250509,000000,109.07,109.15,108.4401,108.59,9437,0
+FNX.US,D,20250512,000000,111.97,113.0895,111.835,112.33,30973,0
+FNX.US,D,20250513,000000,112.18,113.48,112.18,113.07,55142,0
+FNX.US,D,20250514,000000,112.91,112.91,112.3536,112.47,50713,0
+FNX.US,D,20250515,000000,111.93,112.76,111.73,112.69,15771,0
+FNX.US,D,20250516,000000,112.67,113.85,112.38,113.85,17567,0
+FNX.US,D,20250519,000000,112.09,113.34,112.09,113.23,15054,0
+FNX.US,D,20250520,000000,112.79,113.48,112.7401,112.95,17505,0
+FNX.US,D,20250521,000000,112.12,112.12,109.8805,110.04,26606,0
+FNX.US,D,20250522,000000,109.55,110.655,109.33,110.26,15226,0
+FNX.US,D,20250523,000000,108.55,110.25,108.55,109.99,10510,0
+FNX.US,D,20250527,000000,110.68,112.28,110.61,112.28,11672,0
+FNX.US,D,20250528,000000,112.25,112.25,110.86,110.86,17790,0
+FNX.US,D,20250529,000000,111.76,111.76,110.63,111.11,14129,0
+FNX.US,D,20250530,000000,110.3,111.2155,109.9,110.79,12733,0
+FNX.US,D,20250602,000000,110.51,110.7392,109.62,110.66,15308,0
+FNX.US,D,20250603,000000,110.95,112.3299,110.95,112.06,22074,0
+FNX.US,D,20250604,000000,112.32,112.32,111.55,111.76,9625,0
+FNX.US,D,20250605,000000,111.58,112.05,110.98,111.53,90280,0
+FNX.US,D,20250606,000000,112.5,112.9975,112.4722,112.85,10327,0
+FNX.US,D,20250609,000000,113.57,113.6725,112.72,113.07,19719,0
+FNX.US,D,20250610,000000,113.18,114.0555,113.18,113.39,20455,0
+FNX.US,D,20250611,000000,113.57,113.96,112.935,113.19,6075,0
+FNX.US,D,20250612,000000,112.21,113.0736,112.21,113.03,7668,0
+FNX.US,D,20250613,000000,111.83,112.7563,111.24,111.65,9369,0
+FNX.US,D,20250616,000000,112.67,113.325,112.573,112.8357,8676,0
+FNX.US,D,20250617,000000,112.09,112.66,111.8939,111.9063,9424,0
+FNX.US,D,20250618,000000,111.71,112.9618,111.71,112.27,16493,0
+FNX.US,D,20250620,000000,112.68,113.07539,112.145,112.43,10560,0
+FNX.US,D,20250623,000000,112.42,113.3466,111.63,113.21,6129,0
+FNX.US,D,20250624,000000,113.95,114.67,113.95,114.54,16153,0
+FNX.US,D,20250625,000000,113.9,113.9,113.1831,113.1831,49674,0
+FNX.US,D,20250626,000000,113.39,114.51,113.39,114.51,8589,0
+FNX.US,D,20250627,000000,114.83,115.425,114.02,114.74,81204,0
+FNX.US,D,20250630,000000,115.05,115.29,114.59,114.85,10083,0
+FNX.US,D,20250701,000000,114.64,117.11,114.64,116.38,30937,0
+FNX.US,D,20250702,000000,116.49,117.39,116.07,117.37,9302,0
+FNX.US,D,20250703,000000,117.98,118.2834,117.63,118.1206,15128,0
+FNX.US,D,20250707,000000,117.55,118.07,116.32,116.94,19933,0
+FNX.US,D,20250708,000000,117.08,118.06,117.08,117.6,49450,0
+FNX.US,D,20250709,000000,118.18,118.18,117.1409,118.18,46087,0
+FNX.US,D,20250710,000000,118.16,119.3086,118.16,118.7,21877,0
+FNX.US,D,20250711,000000,117.77,117.9189,117.465,117.49,15426,0
+FNX.US,D,20250714,000000,117.23,117.87,117.23,117.87,17502,0
+FNX.US,D,20250715,000000,118.02,118.02,115.47,115.65,18934,0
+FNX.US,D,20250716,000000,116.28,116.5014,115.24,116.4257,40668,0
+FNX.US,D,20250717,000000,116.61,117.805,116.61,117.7763,17496,0
+FNX.US,D,20250718,000000,117.89,117.9078,117.285,117.6356,9438,0
+FNX.US,D,20250721,000000,117.69,118.216,116.72,116.8286,11064,0
+FNX.US,D,20250722,000000,116.62,118.32516,116.62,118.2298,21365,0
+FNX.US,D,20250723,000000,118.7,119.5001,118.7,119.4744,22682,0
+FNX.US,D,20250724,000000,119.21,119.21,118.15,118.2816,18549,0
+FNX.US,D,20250725,000000,118.57,119.0098,117.91,119.0098,7234,0
+FNX.US,D,20250728,000000,119.1419,119.1419,118.7,118.8819,11001,0
+FNX.US,D,20250729,000000,118.95,119.9699,118.1959,118.5989,15498,0
+FNX.US,D,20250730,000000,118.685,119.4717,117.61,118.2401,30022,0
+FNX.US,D,20250731,000000,117.77,118.27,117.1,117.1,19661,0
+FNX.US,D,20250801,000000,115.085,115.2542,113.65,115.0805,8923,0
+FNX.US,D,20250804,000000,115.92,116.714,115.895,116.714,8481,0
+FNX.US,D,20250805,000000,116.99,117.275,115.895,117.1081,13595,0
+FNX.US,D,20250806,000000,117.26,117.26,116.55,116.6776,12886,0
+FNX.US,D,20250807,000000,117.529,117.529,116.08,116.4988,23350,0
+FNX.US,D,20250808,000000,116.89,117.4499,116.77,116.8741,15688,0
+FNX.US,D,20250811,000000,117.2,117.6056,116.43,116.526,24403,0
+FNX.US,D,20250812,000000,116.83,119.516,116.83,119.516,8521,0
+FNX.US,D,20250813,000000,120.32,121.7663,119.9022,121.7663,14506,0
+FNX.US,D,20250814,000000,120.19,120.5682,119.6668,120.5682,10430,0
+FNX.US,D,20250815,000000,120.72,120.72,119.6907,119.8569,5666,0
+FNX.US,D,20250818,000000,119.65,120.27,119.65,120.2119,34041,0
+FNX.US,D,20250819,000000,120.21,120.5524,119.59,119.7914,8255,0
+FNX.US,D,20250820,000000,119.62,119.62,118.6668,119.3989,16923,0
+FNX.US,D,20250821,000000,118.88,119.63,118.6988,119.4773,58237,0
+FNX.US,D,20250822,000000,120.1143,123.6599,120.1143,123.3224,9656,0
+FNX.US,D,20250825,000000,122.86,123.1888,122.58,122.6647,20625,0
+FNX.US,D,20250826,000000,123.12,123.6097,122.85,123.3783,15196,0
+FNX.US,D,20250827,000000,122.95,124.4399,122.95,124.2937,9369,0
+FNX.US,D,20250828,000000,124.36,124.39,123.5913,124.3736,11803,0
+FNX.US,D,20250829,000000,124.37,124.6599,123.451,123.8411,75989,0
+FNX.US,D,20250902,000000,122.61,123.2869,122.21,123.2869,11690,0
+FNX.US,D,20250903,000000,123.33,123.68,122.415,122.8948,12661,0
+FNX.US,D,20250904,000000,123.13,124.6462,123.0521,124.6462,9951,0
+FNX.US,D,20250905,000000,125.33,125.8383,123.8782,125.029,20635,0
+FNX.US,D,20250908,000000,125.27,125.27,124.69,125.2348,14136,0
+FNX.US,D,20250909,000000,125.04,125.04,124,124.3102,16676,0
+FNX.US,D,20250910,000000,124.11,124.9753,123.89,124.2906,7968,0
+FNX.US,D,20250911,000000,124.85,126.4428,124.85,126.4428,9570,0
+FNX.US,D,20250912,000000,126.28,126.28,125.1464,125.1464,5268,0
+FNX.US,D,20250915,000000,125.226,125.676,124.91,124.9818,8206,0
+FNX.US,D,20250916,000000,124.545,124.9116,124.095,124.9116,9696,0
+FNX.US,D,20250917,000000,125.5963,126.7064,124.9379,124.9379,15699,0
+FNX.US,D,20250918,000000,125.45,126.98,125.45,126.8783,11233,0
+FNX.US,D,20250919,000000,127.7208,127.7208,125.7961,125.9256,8643,0
+FNX.US,D,20250922,000000,125.6901,126.075,125.3701,126.0085,8098,0
+FNX.US,D,20250923,000000,125.93,127.26,125.6922,125.8481,20542,0
+FNX.US,D,20250924,000000,125.78,125.99,124.98,125.0017,10088,0
+FNX.US,D,20250925,000000,123.51,123.97,123.1575,123.8246,10754,0
+FNX.US,D,20250926,000000,124.41,125.375,124.41,125.3103,20961,0
+FNX.US,D,20250929,000000,126.21,126.21,124.64,125.12,12499,0
+FNX.US,D,20250930,000000,124.9,125.49,124.08472,125.4057,10797,0
+FNX.US,D,20251001,000000,124.75,126.15,124.75,126.0134,38747,0
+FNX.US,D,20251002,000000,126.3365,126.46,125.4829,126.34,15579,0
+FNX.US,D,20251003,000000,126.21,127.5558,126.21,126.9,34942,0
+FNX.US,D,20251006,000000,127.16,127.627,126.99,127.0103,6609,0
+FNX.US,D,20251007,000000,127.01,127.1989,125.235,125.7406,51544,0
+FNX.US,D,20251008,000000,126.37,126.9143,126,126.6481,14142,0
+FNX.US,D,20251009,000000,126.81,126.9003,125.04,125.2712,15478,0
+FNX.US,D,20251010,000000,125.26,125.84,121.7347,121.7347,10399,0
+FNX.US,D,20251013,000000,123.75,124.705,123.75,124.3751,6772,0
+FNX.US,D,20251014,000000,122.87,126.77,122.87,126.0423,18609,0
+FNX.US,D,20251015,000000,126.91,127.38,125.48,126.288,10702,0
+FNX.US,D,20251016,000000,126.55,126.7,124.06,124.4715,18038,0
+FNX.US,D,20251017,000000,124.09,124.3847,123.51,124.3847,7221,0
+FNX.US,D,20251020,000000,125.75,125.96,125.365,125.9043,13357,0
+FNX.US,D,20251021,000000,125.58,126.4299,125.58,125.8974,11280,0
+FNX.US,D,20251022,000000,125.23,125.345,123.68,124.3285,11437,0
+FNX.US,D,20251023,000000,125.255,126.02,124.65,125.7191,11198,0
+FNX.US,D,20251024,000000,126.33,127.05,126.33,126.4042,8209,0
+FNX.US,D,20251027,000000,126.78,127.75,126.7608,127.0744,9577,0
+FNX.US,D,20251028,000000,127.05,127.05,125.985,126.0617,10690,0
+FNX.US,D,20251029,000000,125.76,126.6075,124.32,124.9968,10481,0
+FNX.US,D,20251030,000000,124.74,125.43,123.8132,123.8132,9555,0
+FNX.US,D,20251031,000000,123.97,124.3852,123.41,124.3852,50418,0
+FNX.US,D,20251103,000000,124.49,124.49,123.2365,124.1303,11116,0
+FNX.US,D,20251104,000000,122.16,123.235,122.11,122.44,88570,0
+FNX.US,D,20251105,000000,122.83,124.4,122.71,123.8065,11898,0
+FNX.US,D,20251106,000000,123.59,124.06,121.78,121.9943,13689,0
+FNX.US,D,20251107,000000,121.02,123.2481,121.02,123.2481,21593,0
+FNX.US,D,20251110,000000,124.66,124.66,123.3772,124.0741,14175,0
+FNX.US,D,20251111,000000,123.79,124.46833,123.7,124.0265,10261,0
+FNX.US,D,20251112,000000,125.0422,125.0422,124.0192,124.0192,8042,0
+FNX.US,D,20251113,000000,123.63,123.6445,121.54,121.5797,14417,0
+FNX.US,D,20251114,000000,120.08,122,120.08,121.1809,15499,0
+FNX.US,D,20251117,000000,120.91,121.15,118.51815,118.8028,12165,0
+FNX.US,D,20251118,000000,117.95,119.7538,117.95,119.2993,6187,0
+FNX.US,D,20251119,000000,119.36,119.9999,118.9601,119.4949,16153,0
+FNX.US,D,20251120,000000,121.32,121.56,117.4829,117.4829,10844,0
+FNX.US,D,20251121,000000,118.03,121.0256,118.03,120.5442,11835,0
+FNX.US,D,20251124,000000,120.99,122.35,120.58,122.1866,9876,0
+FNX.US,D,20251125,000000,123.3938,124.985,122.41,124.7809,30606,0
+FNX.US,D,20251126,000000,125.18,126.755,125.18,126.0022,27918,0
+FNX.US,D,20251128,000000,126.38,126.76,126.16,126.5605,2417,0
+FNX.US,D,20251201,000000,125.27,126.645,125.27,125.6371,7480,0
+FNX.US,D,20251202,000000,126.39,126.39,125.23,125.23,8381,0
+FNX.US,D,20251203,000000,125.9366,126.6625,125.9,126.582,9805,0
+FNX.US,D,20251204,000000,126.58,127.4261,126.27,126.9958,10502,0
+FNX.US,D,20251205,000000,127.3,127.68,127.03,127.0872,10420,0
+FNX.US,D,20251208,000000,127.72,127.72,126.45,126.4885,8918,0
+FNX.US,D,20251209,000000,127.05,127.375,126.43,126.5001,6828,0
+FNX.US,D,20251210,000000,126.36,129.39,126.36,128.7705,24514,0
+FNX.US,D,20251211,000000,128.53,130.69,128.53,130.4582,7045,0
+FNX.US,D,20251212,000000,130.34,130.3425,128.2326,128.4456,12809,0
+FNX.US,D,20251215,000000,129.36,129.36,127.789,127.8805,8897,0
+FNX.US,D,20251216,000000,127.4,127.94,126.585,127.0879,12655,0
+FNX.US,D,20251217,000000,127.56,128.2353,126.2309,126.2309,12499,0
+FNX.US,D,20251218,000000,127.72,127.946,126.59,126.6763,6997,0
+FNX.US,D,20251219,000000,126.74,128.005,126.74,127.712,11386,0
+FNX.US,D,20251222,000000,128.16,129.3908,128.16,128.9377,10959,0
+FNX.US,D,20251223,000000,128.69,128.8907,128.0836,128.3901,13936,0
+FNX.US,D,20251224,000000,128.48,128.75,128.27,128.6421,9978,0
+FNX.US,D,20251226,000000,128.93,128.93,127.94,128.3756,8293,0
+FNX.US,D,20251229,000000,127.865,127.865,127.39,127.6035,9295,0
+FNX.US,D,20251230,000000,127.91,127.91,127.1327,127.1473,19863,0
+FNX.US,D,20251231,000000,127.34,127.34,125.8101,125.9755,22895,0
+FNX.US,D,20260102,000000,126.95,128.05,125.94,127.8222,27605,0
+FNX.US,D,20260105,000000,128.56,130.13953,128.1001,129.6306,20216,0
+FNX.US,D,20260106,000000,129.65,131.6023,129.4383,131.6023,20895,0
+FNX.US,D,20260107,000000,131.51,131.51,130.22,130.4866,19446,0
+FNX.US,D,20260108,000000,130.76,132.06,130.76,131.7524,21047,0
+FNX.US,D,20260109,000000,132.64,133.0699,131.69,132.7614,27046,0
+FNX.US,D,20260112,000000,132.36,132.94,132.15,132.8408,21428,0
+FNX.US,D,20260113,000000,133.27,133.395,132.55,132.7713,13734,0
+FNX.US,D,20260114,000000,133.033,133.455,132.515,133.32,20766,0
+FNX.US,D,20260115,000000,133.7,135.21,133.7,134.6933,16173,0
+FNX.US,D,20260116,000000,134.85,134.865,134.21,134.4666,32659,0
+FNX.US,D,20260120,000000,132.62,133.80647,132.51,132.745,17262,0
+FNX.US,D,20260121,000000,134.01,135.645,134.01,135.3653,15451,0
+FNX.US,D,20260122,000000,136.77,136.77,135.71,135.8146,95485,0
+FNX.US,D,20260123,000000,135.81,135.81,133.89,134.1177,47404,0
+FNX.US,D,20260126,000000,134.29,135.28,133.36,133.7999,22323,0
+FNX.US,D,20260127,000000,133.9,134.04,133.385,133.8727,12672,0
+FNX.US,D,20260128,000000,134.03,134.195,133.26,133.5718,17249,0
+FNX.US,D,20260129,000000,134.08,134.08,132.23,133.6877,13386,0
+FNX.US,D,20260130,000000,132.68,133.43,131.61,132.41,17525,0
+FNX.US,D,20260202,000000,131.89,133.78,131.89,133.373,29616,0
+FNX.US,D,20260203,000000,133.85,135.2,131.4412,133.9665,13747,0
+FNX.US,D,20260204,000000,135.61,135.87,133.8657,135.1294,49170,0
+FNX.US,D,20260205,000000,134.01,135.57,133.64,133.8477,85317,0
+FNX.US,D,20260206,000000,134.62,137.63,134.62,137.5795,23932,0
+FNX.US,D,20260209,000000,137.29,138.13,137.13,137.722,24040,0
+FNX.US,D,20260210,000000,137.48,138.5299,137.48,137.7448,21267,0
+FNX.US,D,20260211,000000,138.37,138.71,136.79,137.4169,28363,0
+FNX.US,D,20260212,000000,138.51,138.51,134.4315,135.0828,14601,0
+FNX.US,D,20260213,000000,135.34,137.015,134.58,136.3931,9697,0
+FNX.US,D,20260217,000000,136.06,137.15,134.9657,136.3491,39590,0
+FNX.US,D,20260218,000000,137.41,138.14,137,137.23,17147,0
diff --git a/daily/us/nasdaq etfs/fny.us.txt b/daily/us/nasdaq etfs/fny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31a6e2451d283ef8d1e3714df1901f694574b01e
--- /dev/null
+++ b/daily/us/nasdaq etfs/fny.us.txt	
@@ -0,0 +1,3706 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNY.US,D,20110502,000000,20.4286,20.4286,20.4286,20.4286,261.0951512823,0
+FNY.US,D,20110504,000000,20.1836,20.1836,19.9237,19.9237,834.3040466262,0
+FNY.US,D,20110505,000000,20.0667,20.0667,20.0667,20.0667,275.1002551825,0
+FNY.US,D,20110506,000000,19.9047,19.9047,19.9047,19.9047,513.1870214859,0
+FNY.US,D,20110509,000000,19.9317,20.1836,19.9317,20.1557,1888.6882973984,0
+FNY.US,D,20110510,000000,20.3116,20.3116,20.3116,20.3116,389.1418155127,0
+FNY.US,D,20110511,000000,20.3786,20.3786,20.2616,20.2616,570.207801651,0
+FNY.US,D,20110512,000000,20.0567,20.3016,20.0567,20.3016,608.2216550944,0
+FNY.US,D,20110513,000000,20.1167,20.1167,20.1167,20.1167,100.03645643,0
+FNY.US,D,20110517,000000,19.5359,19.5939,19.5359,19.5939,10915.978125642,0
+FNY.US,D,20110518,000000,19.6718,19.7768,19.6718,19.7768,902.3288369986,0
+FNY.US,D,20110519,000000,20.0367,20.0967,19.9977,19.9977,695.2533721885,0
+FNY.US,D,20110520,000000,19.7588,19.9497,19.7588,19.8848,1139.4152387377,0
+FNY.US,D,20110523,000000,19.5259,19.5259,19.4489,19.4489,791.2883703613,0
+FNY.US,D,20110524,000000,19.4889,19.4889,19.4889,19.4889,316.1152023188,0
+FNY.US,D,20110525,000000,19.6318,19.6318,19.3989,19.6318,306.1115566758,0
+FNY.US,D,20110526,000000,19.6128,19.8947,19.6128,19.8748,1347.4910681121,0
+FNY.US,D,20110527,000000,19.9587,19.9977,19.9587,19.9977,824.3004009832,0
+FNY.US,D,20110531,000000,20.1557,20.1557,19.9977,20.0277,10116.686838766,0
+FNY.US,D,20110601,000000,20.0077,20.0077,19.6318,19.6318,7793.8403204613,0
+FNY.US,D,20110602,000000,19.6039,19.7408,19.6039,19.7408,456.1662413208,0
+FNY.US,D,20110603,000000,19.332,19.5639,19.322,19.5059,8289.0207797898,0
+FNY.US,D,20110607,000000,19.214,19.214,19.195,19.195,772.2814436396,0
+FNY.US,D,20110608,000000,18.9631,18.9631,18.9441,18.9441,989.3605540927,0
+FNY.US,D,20110609,000000,18.9931,19.079,18.9931,19.079,1870.681735241,0
+FNY.US,D,20110615,000000,18.8081,18.8081,18.8081,18.8081,618.2253007374,0
+FNY.US,D,20110616,000000,18.7892,18.7991,18.5862,18.5862,2643.9635434449,0
+FNY.US,D,20110617,000000,18.8281,18.8281,18.7112,18.7112,1548.5643455364,0
+FNY.US,D,20110620,000000,18.8761,18.9051,18.8761,18.9051,1289.4699233827,0
+FNY.US,D,20110621,000000,19.3519,19.3519,19.3519,19.3519,298.1086401614,0
+FNY.US,D,20110622,000000,19.332,19.3989,19.332,19.3989,532.1939482076,0
+FNY.US,D,20110623,000000,19.195,19.4089,19.195,19.4089,383.1396281269,0
+FNY.US,D,20110624,000000,19.313,19.313,19.313,19.313,410.149471363,0
+FNY.US,D,20110627,000000,19.332,19.4489,19.274,19.4389,2011.7331388073,0
+FNY.US,D,20110628,000000,19.5259,19.7408,19.5259,19.7408,818.2982135974,0
+FNY.US,D,20110629,000000,19.7488,19.9587,19.7488,19.9497,2407.8775062701,0
+FNY.US,D,20110630,000000,20.0867,20.1457,20.0867,20.1457,623.2271235589,0
+FNY.US,D,20110701,000000,20.2716,20.4575,20.2616,20.4086,112415.96791321,0
+FNY.US,D,20110705,000000,20.5265,20.5265,20.5265,20.5265,332.1210353476,0
+FNY.US,D,20110706,000000,20.6145,20.6915,20.6145,20.6915,2669.9730221167,0
+FNY.US,D,20110707,000000,20.8744,20.9903,20.8744,20.9204,191501.78927308,0
+FNY.US,D,20110708,000000,20.6435,20.7864,20.6435,20.7864,12150.427997988,0
+FNY.US,D,20110711,000000,20.6435,20.6435,20.2716,20.2716,1010.368209943,0
+FNY.US,D,20110712,000000,20.3016,20.3316,20.1936,20.1936,7318.6671524188,0
+FNY.US,D,20110713,000000,20.4865,20.5465,20.3016,20.3216,3816.3908128045,0
+FNY.US,D,20110714,000000,20.4575,20.4965,19.9497,20.1067,16880.151657998,0
+FNY.US,D,20110715,000000,20.0967,20.1457,20.0367,20.1457,1462.5329930066,0
+FNY.US,D,20110718,000000,20.1457,20.1457,19.7968,19.9137,20144.341231309,0
+FNY.US,D,20110719,000000,20.2616,20.4186,20.2126,20.3986,4881.779073784,0
+FNY.US,D,20110720,000000,20.2126,20.2916,20.1557,20.2426,4141.509296202,0
+FNY.US,D,20110721,000000,20.4086,20.4086,20.3316,20.3786,2398.8742251914,0
+FNY.US,D,20110722,000000,20.3986,20.5465,20.3216,20.4765,8166.9763029452,0
+FNY.US,D,20110725,000000,20.4186,20.4665,20.2916,20.2916,2220.809332746,0
+FNY.US,D,20110726,000000,20.1656,20.1756,20.1656,20.1756,677.2468100311,0
+FNY.US,D,20110727,000000,19.5939,19.5939,19.5939,19.5939,116.0422894588,0
+FNY.US,D,20110728,000000,19.6128,19.6228,19.5259,19.5259,1647.6004374021,0
+FNY.US,D,20110729,000000,19.4089,19.4089,19.3989,19.3989,559.2037914437,0
+FNY.US,D,20110801,000000,19.332,19.332,19.069,19.244,11713.268683389,0
+FNY.US,D,20110802,000000,19.224,19.283,18.8181,18.8181,618.2253007374,0
+FNY.US,D,20110803,000000,18.7312,18.7991,18.5662,18.7991,13421.891359213,0
+FNY.US,D,20110804,000000,18.4403,18.4403,17.6826,17.6826,30822.232590647,0
+FNY.US,D,20110805,000000,17.7205,17.7305,16.9628,17.3717,299132.01311068,0
+FNY.US,D,20110808,000000,16.8299,16.8299,16.2171,16.2961,6885.5092960769,0
+FNY.US,D,20110809,000000,16.558,16.578,16.0312,16.459,26437.63470532,0
+FNY.US,D,20110810,000000,16.6759,16.8858,16.6759,16.8768,3330.2136345547,0
+FNY.US,D,20110811,000000,16.8119,17.3527,16.578,17.3527,2307.8410498401,0
+FNY.US,D,20110812,000000,17.6726,17.6726,17.3327,17.5766,3695.3467005242,0
+FNY.US,D,20110815,000000,17.8665,17.8665,17.5766,17.8465,50596.438933165,0
+FNY.US,D,20110816,000000,17.6826,17.6826,17.4496,17.4496,545.1986875435,0
+FNY.US,D,20110817,000000,17.5266,17.5266,17.2837,17.3627,5535.0171342719,0
+FNY.US,D,20110818,000000,16.518,16.518,16.439,16.439,6887.5100252055,0
+FNY.US,D,20110819,000000,16.1971,16.429,16.1971,16.344,2259.8235507537,0
+FNY.US,D,20110822,000000,16.1581,16.1581,16.1581,16.1581,1153.4203426379,0
+FNY.US,D,20110823,000000,16.459,16.8389,16.459,16.7749,4772.7393362753,0
+FNY.US,D,20110824,000000,16.8768,16.8858,16.8768,16.8858,2592.9449506656,0
+FNY.US,D,20110825,000000,16.7749,16.7749,16.6959,16.6959,7126.5971560732,0
+FNY.US,D,20110826,000000,17.1887,17.1887,17.1887,17.1887,1030.375501229,0
+FNY.US,D,20110830,000000,17.9645,17.9934,17.8765,17.9345,57828.07436849,0
+FNY.US,D,20110831,000000,18.1884,18.1884,17.7985,17.9545,2657.9686473451,0
+FNY.US,D,20110901,000000,18.1104,18.1104,17.6626,17.6626,84007.615016221,0
+FNY.US,D,20110902,000000,17.2467,17.2467,17.1408,17.2177,15429.623039763,0
+FNY.US,D,20110907,000000,17.4216,17.6236,17.4216,17.5666,11603.228581316,0
+FNY.US,D,20110908,000000,17.4966,17.7405,17.4017,17.4216,13919.07254767,0
+FNY.US,D,20110909,000000,17.3037,17.4117,16.8858,16.9728,9712.5395547887,0
+FNY.US,D,20110912,000000,16.9148,16.9148,16.9148,16.9148,1030.375501229,0
+FNY.US,D,20110913,000000,17.3717,17.4966,17.1318,17.4017,10723.908129296,0
+FNY.US,D,20110914,000000,17.3127,17.9934,17.3127,17.7595,18001.560334579,0
+FNY.US,D,20110915,000000,17.8465,18.0324,17.7015,17.9744,6770.4673711824,0
+FNY.US,D,20110916,000000,18.0614,18.0614,17.9345,17.9345,1698.6190301814,0
+FNY.US,D,20110919,000000,17.6236,17.9345,17.6236,17.8765,22267.114836754,0
+FNY.US,D,20110920,000000,18.0804,18.0804,18.0804,18.0804,1339.4881515977,0
+FNY.US,D,20110921,000000,17.4776,17.5566,17.3127,17.3427,10224.72621171,0
+FNY.US,D,20110922,000000,16.391,16.401,16.2771,16.354,23481.557417814,0
+FNY.US,D,20110923,000000,16.548,16.568,16.479,16.568,6614.4104991516,0
+FNY.US,D,20110926,000000,16.8489,16.8489,16.8489,16.8489,187.0681735241,0
+FNY.US,D,20110928,000000,16.8209,16.8489,16.8029,16.8489,3042.1086400363,0
+FNY.US,D,20110929,000000,17.1977,17.1977,16.6559,16.6859,2990.0896826927,0
+FNY.US,D,20110930,000000,16.41,16.41,16.41,16.41,762.2777979966,0
+FNY.US,D,20111003,000000,16.2171,16.2171,15.5483,15.5483,6312.300400733,0
+FNY.US,D,20111004,000000,15.2554,15.7633,15.2554,15.7633,1109.4043018087,0
+FNY.US,D,20111006,000000,16.7449,16.7449,16.7449,16.7449,824.3004009832,0
+FNY.US,D,20111007,000000,16.8119,16.9148,16.6659,16.9148,12928.711629013,0
+FNY.US,D,20111010,000000,17.2267,17.2267,17.2267,17.2267,213.0776521959,0
+FNY.US,D,20111011,000000,17.2837,17.2837,17.2077,17.2547,1351.4925263693,0
+FNY.US,D,20111012,000000,17.6526,17.6526,17.5766,17.5766,1222.4454975746,0
+FNY.US,D,20111014,000000,17.7985,17.7985,17.7985,17.7985,306.1115566758,0
+FNY.US,D,20111017,000000,17.4696,17.4696,17.4696,17.4696,301.1097338543,0
+FNY.US,D,20111018,000000,17.5666,17.5666,17.4316,17.5466,3298.2019684971,0
+FNY.US,D,20111019,000000,17.6526,17.7405,17.4596,17.5066,114276.64600281,0
+FNY.US,D,20111020,000000,17.4216,17.4696,17.3917,17.4696,17630.425081223,0
+FNY.US,D,20111021,000000,17.8375,17.8665,17.7985,17.7985,13874.056142277,0
+FNY.US,D,20111024,000000,18.3063,18.3923,18.2963,18.3833,8569.1228577938,0
+FNY.US,D,20111025,000000,18.1794,18.3063,17.9934,17.9934,40605.798029501,0
+FNY.US,D,20111026,000000,18.1294,18.1884,17.9844,18.1294,10037.658038186,0
+FNY.US,D,20111027,000000,18.5962,19.0031,18.5662,18.8671,9200.3528978671,0
+FNY.US,D,20111028,000000,18.8381,18.8861,18.7312,18.8081,6578.3973748368,0
+FNY.US,D,20111031,000000,18.5182,18.7502,18.4903,18.4903,24948.091869078,0
+FNY.US,D,20111101,000000,17.9545,18.1794,17.7895,17.8965,27232.924533939,0
+FNY.US,D,20111102,000000,18.1394,18.2863,17.9934,18.2374,3487.2708711498,0
+FNY.US,D,20111103,000000,18.3443,18.5762,18.3443,18.5762,513.1870214859,0
+FNY.US,D,20111104,000000,18.3733,18.5762,18.2663,18.5562,15241.554501675,0
+FNY.US,D,20111107,000000,18.2374,18.5083,18.2374,18.5083,74666.210714788,0
+FNY.US,D,20111108,000000,18.6422,18.7112,18.2863,18.7112,3922.4294566203,0
+FNY.US,D,20111109,000000,18.0904,18.4603,17.9934,18.0124,4203.5318991886,0
+FNY.US,D,20111110,000000,17.9744,18.0124,17.9744,17.9934,2768.0087494181,0
+FNY.US,D,20111111,000000,18.4213,18.4213,18.4213,18.4213,2339.8527158977,0
+FNY.US,D,20111114,000000,18.2763,18.2763,18.2763,18.2763,203.0740065529,0
+FNY.US,D,20111115,000000,18.2963,18.4403,18.1984,18.4403,3968.4462265781,0
+FNY.US,D,20111116,000000,18.4903,18.4903,18.1884,18.1884,6020.1939479574,0
+FNY.US,D,20111118,000000,17.8565,17.8565,17.8565,17.8565,513.1870214859,0
+FNY.US,D,20111121,000000,17.4117,17.4117,17.4117,17.4117,100.03645643,0
+FNY.US,D,20111122,000000,17.4496,17.4496,17.4496,17.4496,306.1115566758,0
+FNY.US,D,20111125,000000,17.1218,17.1218,17.1218,17.1218,410.149471363,0
+FNY.US,D,20111128,000000,17.5946,17.5946,17.3817,17.5946,337.1228581691,0
+FNY.US,D,20111130,000000,18.2763,18.3443,18.2184,18.3443,13492.917243278,0
+FNY.US,D,20111201,000000,18.3733,18.3923,18.3543,18.3543,2220.809332746,0
+FNY.US,D,20111202,000000,18.5562,18.5562,18.3643,18.3643,6096.2216548442,0
+FNY.US,D,20111205,000000,18.6062,18.6332,18.6062,18.6162,6200.2595695314,0
+FNY.US,D,20111206,000000,18.5182,18.5182,18.4603,18.4603,1585.5778344155,0
+FNY.US,D,20111207,000000,18.2274,18.4303,18.2274,18.4303,2897.0557782128,0
+FNY.US,D,20111208,000000,18.0514,18.0514,18.0514,18.0514,117.0426540231,0
+FNY.US,D,20111209,000000,18.1004,18.3543,18.1004,18.3543,8286.0196860969,0
+FNY.US,D,20111212,000000,18.0224,18.1494,18.0224,18.1494,2551.9300035293,0
+FNY.US,D,20111213,000000,18.1394,18.1394,17.7495,17.7495,1126.4104994018,0
+FNY.US,D,20111214,000000,17.4776,17.5946,17.4776,17.5946,22157.074734681,0
+FNY.US,D,20111215,000000,17.6916,17.7405,17.6826,17.7105,15464.635799514,0
+FNY.US,D,20111216,000000,18.0324,18.0614,17.8565,17.8865,15597.684286566,0
+FNY.US,D,20111219,000000,18.0424,18.0714,18.0124,18.0124,306.1115566758,0
+FNY.US,D,20111220,000000,18.1884,18.1884,18.1694,18.1694,410.149471363,0
+FNY.US,D,20111221,000000,18.0514,18.2573,18.0424,18.2573,4042.4732043363,0
+FNY.US,D,20111222,000000,18.2374,18.3643,18.2374,18.3343,824.3004009832,0
+FNY.US,D,20111227,000000,18.5372,18.5472,18.5372,18.5372,9894.6059054913,0
+FNY.US,D,20111228,000000,18.2963,18.2963,18.1394,18.1594,2367.8629236981,0
+FNY.US,D,20111229,000000,18.2573,18.2573,18.2573,18.2573,100.03645643,0
+FNY.US,D,20120103,000000,18.3443,18.4013,18.2763,18.3443,3912.4258109773,0
+FNY.US,D,20120104,000000,18.2184,18.3163,18.1494,18.3163,4182.5242433383,0
+FNY.US,D,20120105,000000,18.4403,18.4903,18.1494,18.4303,12556.576011094,0
+FNY.US,D,20120106,000000,18.3733,18.4903,18.3733,18.4113,11327.127961569,0
+FNY.US,D,20120109,000000,18.4403,18.4993,18.4403,18.4993,58487.314616364,0
+FNY.US,D,20120110,000000,18.6422,18.7702,18.6422,18.6622,11125.05431958,0
+FNY.US,D,20120111,000000,18.7112,18.7991,18.6722,18.7991,77096.096241472,0
+FNY.US,D,20120112,000000,18.8951,18.8951,18.6422,18.8281,14899.429820684,0
+FNY.US,D,20120113,000000,18.6912,18.7602,18.6162,18.7412,206649.30950571,0
+FNY.US,D,20120117,000000,18.8861,18.9441,18.7212,18.8081,4376.5949688125,0
+FNY.US,D,20120118,000000,18.8481,19.0531,18.7702,19.0531,7934.8917240276,0
+FNY.US,D,20120119,000000,19.176,19.254,19.148,19.186,2597.9467734871,0
+FNY.US,D,20120120,000000,19.148,19.148,19.0611,19.0611,2205.8038642815,0
+FNY.US,D,20120123,000000,19.186,19.254,18.8761,19.088,20430.445496699,0
+FNY.US,D,20120124,000000,19.0031,19.148,18.9251,19.138,7737.8199048605,0
+FNY.US,D,20120125,000000,19.098,19.224,18.9541,19.224,4462.6263213423,0
+FNY.US,D,20120126,000000,19.283,19.3989,18.9931,19.157,21843.960626055,0
+FNY.US,D,20120127,000000,19.0431,19.264,19.0431,19.264,2039.7433466077,0
+FNY.US,D,20120130,000000,19.204,19.303,19.088,19.303,22204.091869203,0
+FNY.US,D,20120131,000000,19.279,19.318,19.133,19.171,12997.73678395,0
+FNY.US,D,20120201,000000,19.3989,19.5359,19.3989,19.5359,54812.97557169,0
+FNY.US,D,20120202,000000,19.6418,19.6418,19.4589,19.4589,5126.8683920375,0
+FNY.US,D,20120203,000000,19.7588,19.8358,19.7208,19.8358,4828.7597518761,0
+FNY.US,D,20120206,000000,19.7768,19.8358,19.7208,19.7308,8759.1921250108,0
+FNY.US,D,20120207,000000,19.7408,19.8558,19.7118,19.8358,6542.384250522,0
+FNY.US,D,20120208,000000,19.9407,19.9407,19.6518,19.8168,11341.133065469,0
+FNY.US,D,20120209,000000,19.8358,19.8458,19.7688,19.8458,2695.9825007885,0
+FNY.US,D,20120210,000000,19.6518,19.6518,19.6418,19.6418,1135.4137804805,0
+FNY.US,D,20120213,000000,19.8068,19.8748,19.8068,19.8168,8010.9194309144,0
+FNY.US,D,20120214,000000,19.7208,19.8748,19.7208,19.8068,14840.408311391,0
+FNY.US,D,20120215,000000,19.9137,19.9137,19.7588,19.7588,6468.3572727638,0
+FNY.US,D,20120216,000000,19.9047,20.0177,19.9047,20.0077,6211.2635797387,0
+FNY.US,D,20120217,000000,20.0667,20.0667,19.9587,19.9787,4629.6872035804,0
+FNY.US,D,20120221,000000,20.3506,20.3506,19.8458,19.8848,9608.5016401015,0
+FNY.US,D,20120223,000000,19.9787,20.0567,19.9787,20.0567,1442.5257017206,0
+FNY.US,D,20120224,000000,20.0967,20.1267,20.0767,20.1067,3052.1122856793,0
+FNY.US,D,20120227,000000,20.1267,20.1267,20.1267,20.1267,102.0371855586,0
+FNY.US,D,20120228,000000,20.0077,20.1167,19.9497,19.9977,15560.670797687,0
+FNY.US,D,20120229,000000,19.8318,19.9367,19.8318,19.8318,2846.0371854335,0
+FNY.US,D,20120301,000000,19.9787,20.0367,19.9497,19.9497,3255.1862922322,0
+FNY.US,D,20120302,000000,19.9977,20.0177,19.7688,19.8358,4636.6897555305,0
+FNY.US,D,20120305,000000,19.7408,19.7408,19.7408,19.7408,306.1115566758,0
+FNY.US,D,20120306,000000,19.4489,19.4689,19.4189,19.4589,4238.5446589391,0
+FNY.US,D,20120307,000000,19.5259,19.5259,19.5259,19.5259,622.2267589946,0
+FNY.US,D,20120308,000000,19.7688,19.9317,19.7688,19.9317,2200.80204146,0
+FNY.US,D,20120309,000000,20.0867,20.0867,20.0867,20.0867,131.0477579233,0
+FNY.US,D,20120312,000000,19.9977,19.9977,19.9977,19.9977,100.03645643,0
+FNY.US,D,20120313,000000,20.0177,20.2616,20.0177,20.2516,7763.8293835323,0
+FNY.US,D,20120314,000000,20.2816,20.3506,20.1457,20.2026,3999.4575280714,0
+FNY.US,D,20120315,000000,20.2326,20.3506,20.2226,20.3506,18905.889900706,0
+FNY.US,D,20120316,000000,20.3506,20.3506,20.3506,20.3506,558.2034268794,0
+FNY.US,D,20120319,000000,20.3596,20.4665,20.3596,20.3596,1248.4549762464,0
+FNY.US,D,20120320,000000,20.1656,20.2226,20.1367,20.2226,5273.9219829896,0
+FNY.US,D,20120321,000000,20.2426,20.2426,20.1557,20.2226,10682.89318216,0
+FNY.US,D,20120322,000000,19.8848,20.0177,19.8848,20.0177,10708.902660832,0
+FNY.US,D,20120323,000000,19.9977,20.1457,19.8848,20.1457,7109.5909584801,0
+FNY.US,D,20120326,000000,20.3696,20.4665,20.3596,20.4385,38961.198685792,0
+FNY.US,D,20120327,000000,20.4086,20.4865,20.4086,20.4086,7280.6532989754,0
+FNY.US,D,20120328,000000,20.4186,20.4186,20.1367,20.2516,16220.911410125,0
+FNY.US,D,20120329,000000,20.1936,20.2426,20.0277,20.2126,5004.8239151929,0
+FNY.US,D,20120330,000000,20.2676,20.3746,20.1716,20.2676,12387.514399727,0
+FNY.US,D,20120402,000000,20.2326,20.4865,20.2326,20.3416,87945.049941306,0
+FNY.US,D,20120403,000000,20.4385,20.4385,20.2716,20.3596,11245.098067296,0
+FNY.US,D,20120404,000000,20.2126,20.2126,20.1557,20.1557,2948.0743709921,0
+FNY.US,D,20120405,000000,20.1067,20.1936,20.1067,20.1756,6347.3131604835,0
+FNY.US,D,20120409,000000,19.7968,19.9317,19.7968,19.8648,12666.616113167,0
+FNY.US,D,20120410,000000,19.8258,19.8258,19.274,19.332,12741.643455489,0
+FNY.US,D,20120411,000000,19.5359,19.6039,19.5359,19.5939,1541.5617935863,0
+FNY.US,D,20120412,000000,19.5459,19.9787,19.5459,19.9237,9043.295661272,0
+FNY.US,D,20120413,000000,19.9137,19.9137,19.7588,19.7688,11161.067443895,0
+FNY.US,D,20120416,000000,19.8947,19.8947,19.7488,19.7588,4227.5406487318,0
+FNY.US,D,20120417,000000,19.9977,20.1167,19.9977,20.1167,1221.4451330103,0
+FNY.US,D,20120418,000000,20.0867,20.2126,20.0767,20.1936,15179.531898688,0
+FNY.US,D,20120419,000000,20.1457,20.1756,19.9587,19.9587,4289.5632517184,0
+FNY.US,D,20120420,000000,20.1656,20.2226,20.1457,20.1457,2762.0065620323,0
+FNY.US,D,20120423,000000,19.8068,19.8068,19.6039,19.7018,2375.8658402125,0
+FNY.US,D,20120424,000000,19.9317,19.9317,19.7488,19.7868,5907.1527521915,0
+FNY.US,D,20120425,000000,19.6518,20.1836,19.6518,20.1836,2112.7699598016,0
+FNY.US,D,20120426,000000,20.3016,20.4286,20.2916,20.3596,18510.745897807,0
+FNY.US,D,20120427,000000,20.4575,20.6145,20.3596,20.5565,4189.5267952884,0
+FNY.US,D,20120430,000000,20.5525,20.5525,20.3076,20.3556,64489.502002164,0
+FNY.US,D,20120501,000000,20.3216,20.5955,20.3216,20.3506,10228.727669968,0
+FNY.US,D,20120502,000000,20.2816,20.4485,20.1756,20.3316,4318.5738240831,0
+FNY.US,D,20120503,000000,20.3316,20.3316,20.0967,20.0967,4504.6416330429,0
+FNY.US,D,20120504,000000,19.8458,19.9977,19.7118,19.7968,13839.043382526,0
+FNY.US,D,20120507,000000,19.7488,19.7968,19.6918,19.7588,8701.1709802814,0
+FNY.US,D,20120508,000000,19.4189,19.4489,19.214,19.4489,7116.5935104302,0
+FNY.US,D,20120509,000000,19.3799,19.5359,19.3799,19.4979,33154.082390031,0
+FNY.US,D,20120510,000000,19.6718,19.6718,19.5259,19.5259,2491.9081296713,0
+FNY.US,D,20120511,000000,19.5259,19.6228,19.5259,19.6228,538.1961355934,0
+FNY.US,D,20120514,000000,19.313,19.3799,19.313,19.3799,2437.8884431991,0
+FNY.US,D,20120515,000000,19.313,19.3889,19.186,19.204,9667.5231493952,0
+FNY.US,D,20120516,000000,19.254,19.3889,19.108,19.148,4054.4775791079,0
+FNY.US,D,20120517,000000,19.088,19.088,18.5182,18.5182,5543.0200507863,0
+FNY.US,D,20120518,000000,18.5472,18.5962,18.2663,18.2763,8312.0291647687,0
+FNY.US,D,20120521,000000,18.2663,18.7502,18.1694,18.7502,53350.442578683,0
+FNY.US,D,20120522,000000,18.9051,18.9931,18.7502,18.7502,3183.1600436026,0
+FNY.US,D,20120523,000000,18.7112,18.9931,18.6722,18.9931,17077.223477165,0
+FNY.US,D,20120524,000000,19.0231,19.079,18.9051,19.079,33731.292743632,0
+FNY.US,D,20120525,000000,19.079,19.079,18.9831,18.9831,14311.215456876,0
+FNY.US,D,20120529,000000,19.204,19.224,19.0611,19.224,4046.4746625935,0
+FNY.US,D,20120530,000000,19.118,19.118,18.9541,18.9631,2021.7367844503,0
+FNY.US,D,20120531,000000,18.9591,18.9591,18.6202,18.9391,3697.3474296528,0
+FNY.US,D,20120601,000000,18.3163,18.4993,18.1594,18.1594,3170.1553042667,0
+FNY.US,D,20120604,000000,18.1494,18.2084,17.7795,18.0124,149750.57381745,0
+FNY.US,D,20120605,000000,17.9295,18.2433,17.9295,18.2433,10441.805322163,0
+FNY.US,D,20120606,000000,18.7562,18.7562,18.4263,18.6782,2562.9340137366,0
+FNY.US,D,20120607,000000,18.9211,18.9211,18.6482,18.6482,7993.9132333213,0
+FNY.US,D,20120608,000000,18.5622,18.7162,18.5622,18.7162,1025.3736784075,0
+FNY.US,D,20120611,000000,18.8671,18.8671,18.4903,18.4903,1061.3868027223,0
+FNY.US,D,20120612,000000,18.4993,18.5962,18.4903,18.5562,3808.3878962901,0
+FNY.US,D,20120613,000000,18.5472,18.6522,18.3163,18.3163,2991.090047257,0
+FNY.US,D,20120614,000000,18.5182,18.5662,18.3163,18.4703,13534.932554979,0
+FNY.US,D,20120615,000000,18.5822,18.7462,18.5822,18.7362,14063.125044929,0
+FNY.US,D,20120618,000000,18.6062,18.9151,18.6062,18.9151,2209.8053225387,0
+FNY.US,D,20120619,000000,18.9631,19.224,18.9631,19.157,2999.0929637714,0
+FNY.US,D,20120620,000000,19.138,19.138,19.0131,19.098,4665.7003278952,0
+FNY.US,D,20120621,000000,19.094,19.094,18.5332,18.5422,2031.7404300933,0
+FNY.US,D,20120622,000000,18.5422,18.6282,18.4763,18.6282,83191.317531752,0
+FNY.US,D,20120625,000000,18.3113,18.3303,18.1644,18.2613,4701.71345221,0
+FNY.US,D,20120626,000000,18.2334,18.3683,18.1544,18.3503,9600.4987235871,0
+FNY.US,D,20120627,000000,18.3603,18.4063,18.3303,18.3303,4581.669704494,0
+FNY.US,D,20120628,000000,18.1644,18.6582,18.0664,18.2913,5385.9628141912,0
+FNY.US,D,20120629,000000,18.8821,18.9691,18.8531,18.9491,4182.5242433383,0
+FNY.US,D,20120702,000000,19.094,19.094,18.9111,19.0091,4361.589500348,0
+FNY.US,D,20120703,000000,19.23,19.338,19.23,19.338,3163.1527523166,0
+FNY.US,D,20120705,000000,19.338,19.4549,19.269,19.3949,6652.424352595,0
+FNY.US,D,20120706,000000,19.21,19.22,18.9291,18.9291,1298.4732044614,0
+FNY.US,D,20120709,000000,18.9891,19.065,18.9891,19.0571,946.3448778278,0
+FNY.US,D,20120710,000000,19.104,19.104,18.8331,18.8431,8364.0481221123,0
+FNY.US,D,20120711,000000,18.8821,18.8821,18.4063,18.6872,10554.846517929,0
+FNY.US,D,20120712,000000,18.6012,18.6112,18.6012,18.6112,2065.7528252795,0
+FNY.US,D,20120713,000000,19.0281,19.0571,19.0281,19.0571,690.251549367,0
+FNY.US,D,20120716,000000,19.0571,19.0571,19.0091,19.0091,926.3375865418,0
+FNY.US,D,20120717,000000,19.0281,19.0281,18.9591,18.9591,1417.5165876131,0
+FNY.US,D,20120718,000000,19.0481,19.114,19.0381,19.0381,11153.064527381,0
+FNY.US,D,20120719,000000,19.191,19.2,19.104,19.104,1582.5767407226,0
+FNY.US,D,20120720,000000,19.104,19.133,18.9291,18.9291,4072.4841412653,0
+FNY.US,D,20120723,000000,18.6112,18.6962,18.5522,18.6962,1377.5020050411,0
+FNY.US,D,20120724,000000,18.6872,18.6872,18.4163,18.4163,1664.6066349952,0
+FNY.US,D,20120725,000000,18.5912,18.5912,18.5232,18.5422,2875.0477577982,0
+FNY.US,D,20120726,000000,18.8331,18.8331,18.7262,18.7362,883.3219102769,0
+FNY.US,D,20120727,000000,18.8921,19.181,18.8921,19.181,3151.148377545,0
+FNY.US,D,20120730,000000,19.162,19.162,19.162,19.162,513.1870214859,0
+FNY.US,D,20120731,000000,15.1385,19.075,15.1385,19.0091,2147.7827195521,0
+FNY.US,D,20120801,000000,18.9791,19.0091,18.7951,18.7951,1507.5493984001,0
+FNY.US,D,20120802,000000,18.5133,18.6202,18.5133,18.6202,1323.4823185689,0
+FNY.US,D,20120803,000000,18.7951,19.0381,18.7951,19.0381,3691.345242267,0
+FNY.US,D,20120806,000000,19.075,19.094,19.065,19.075,7165.6113740809,0
+FNY.US,D,20120807,000000,19.152,19.259,19.152,19.259,2473.9015675139,0
+FNY.US,D,20120808,000000,19.25,19.25,19.124,19.124,11336.131242648,0
+FNY.US,D,20120809,000000,19.124,19.162,19.124,19.162,3048.1108274221,0
+FNY.US,D,20120810,000000,19.065,19.152,19.065,19.152,2796.0189572185,0
+FNY.US,D,20120813,000000,19.075,19.152,18.9791,19.152,17555.397738901,0
+FNY.US,D,20120814,000000,19.2,19.22,19.152,19.2,1813.6609550759,0
+FNY.US,D,20120815,000000,19.114,19.25,19.114,19.22,3722.3565437603,0
+FNY.US,D,20120816,000000,19.279,19.4649,19.24,19.4649,30634.164052559,0
+FNY.US,D,20120817,000000,19.4649,19.7928,19.4149,19.5219,2772.0102076753,0
+FNY.US,D,20120820,000000,19.5419,19.5419,19.3949,19.4549,9775.5625223396,0
+FNY.US,D,20120821,000000,19.5799,19.6288,19.5119,19.5509,11802.301129611,0
+FNY.US,D,20120822,000000,19.4939,19.5419,19.4449,19.5419,14020.109368665,0
+FNY.US,D,20120823,000000,19.5419,19.5419,19.4249,19.4249,923.3364928489,0
+FNY.US,D,20120824,000000,19.4249,19.4549,19.4249,19.4549,461.1680641423,0
+FNY.US,D,20120827,000000,19.4449,19.4839,19.4449,19.4839,2025.7382427075,0
+FNY.US,D,20120828,000000,19.5119,19.5989,19.4549,19.5989,4805.7513668972,0
+FNY.US,D,20120829,000000,19.5989,19.6578,19.4939,19.5989,9307.3919062472,0
+FNY.US,D,20120830,000000,19.5989,19.5989,19.4049,19.4049,2367.8629236981,0
+FNY.US,D,20120831,000000,19.4939,19.5419,19.4739,19.5119,1394.5082026342,0
+FNY.US,D,20120904,000000,19.5119,19.6778,19.3569,19.6778,1397.5092963271,0
+FNY.US,D,20120905,000000,19.6778,19.7168,19.6288,19.6288,5073.8490701296,0
+FNY.US,D,20120906,000000,20.0227,20.0227,20.0227,20.0227,203.0740065529,0
+FNY.US,D,20120907,000000,20.1517,20.1517,20.0227,20.0227,3048.1108274221,0
+FNY.US,D,20120910,000000,20.0427,20.0427,19.9547,19.9647,1775.6471016325,0
+FNY.US,D,20120911,000000,19.9547,19.9647,19.9547,19.9647,565.2059788295,0
+FNY.US,D,20120912,000000,19.9647,20.0227,19.9187,19.9187,1486.5417425498,0
+FNY.US,D,20120913,000000,19.9187,20.1317,19.9187,20.0627,15469.637622335,0
+FNY.US,D,20120914,000000,20.2286,20.2676,20.1517,20.2476,4694.7109002599,0
+FNY.US,D,20120917,000000,20.1616,20.1616,19.9937,19.9937,2164.7889171452,0
+FNY.US,D,20120918,000000,19.9937,20.0037,19.9937,20.0037,815.2971199045,0
+FNY.US,D,20120919,000000,20.0627,20.0727,19.9937,20.0427,21458.820268799,0
+FNY.US,D,20120920,000000,19.8708,19.9007,19.8518,19.9007,1463.5333575709,0
+FNY.US,D,20120921,000000,20.0227,20.0227,19.9187,19.9187,2732.9959896676,0
+FNY.US,D,20120924,000000,19.9187,19.9287,19.8518,19.9287,2711.9883338173,0
+FNY.US,D,20120925,000000,19.8907,19.9007,19.6188,19.6188,18645.795113988,0
+FNY.US,D,20120926,000000,19.6188,19.6188,19.4649,19.5889,4674.7036089739,0
+FNY.US,D,20120927,000000,19.6378,19.8218,19.5989,19.7738,11378.146554348,0
+FNY.US,D,20120928,000000,19.6089,19.7828,19.6089,19.7828,2039.7433466077,0
+FNY.US,D,20121001,000000,19.8608,19.8608,19.5419,19.6288,4442.6190300563,0
+FNY.US,D,20121002,000000,19.6378,19.6878,19.6188,19.6778,2999.0929637714,0
+FNY.US,D,20121003,000000,19.8318,19.8318,19.7268,19.7268,4168.5191394381,0
+FNY.US,D,20121004,000000,19.8118,19.8118,19.8018,19.8118,62767.874587004,0
+FNY.US,D,20121005,000000,20.0427,20.0427,19.8808,19.8907,1493.5442944999,0
+FNY.US,D,20121008,000000,19.7648,19.7648,19.7648,19.7648,513.1870214859,0
+FNY.US,D,20121009,000000,19.8218,19.8218,19.5419,19.6188,3608.3149834301,0
+FNY.US,D,20121010,000000,19.5599,19.5599,19.3949,19.3949,3720.3558146317,0
+FNY.US,D,20121011,000000,19.6288,19.6288,19.4939,19.4939,2251.8206342393,0
+FNY.US,D,20121012,000000,19.4939,19.4939,19.4939,19.4939,100.03645643,0
+FNY.US,D,20121015,000000,19.4939,19.4939,19.4149,19.4149,454.1655121922,0
+FNY.US,D,20121016,000000,19.6288,19.8018,19.5989,19.8018,6775.4691940039,0
+FNY.US,D,20121017,000000,19.9087,19.9087,19.8907,19.8907,797.2905577471,0
+FNY.US,D,20121018,000000,19.8318,19.8608,19.8318,19.8608,338.1232227334,0
+FNY.US,D,20121019,000000,19.8218,19.8218,19.5219,19.5219,715.2606634745,0
+FNY.US,D,20121022,000000,19.5219,19.5509,19.3949,19.3949,4107.4969010158,0
+FNY.US,D,20121023,000000,19.191,19.4149,19.191,19.4149,4930.7969374347,0
+FNY.US,D,20121024,000000,19.4149,19.4149,19.338,19.3479,2392.8720378056,0
+FNY.US,D,20121025,000000,19.4049,19.4049,19.22,19.309,2585.9423987155,0
+FNY.US,D,20121026,000000,19.318,19.3479,19.318,19.3479,629.2293109447,0
+FNY.US,D,20121031,000000,19.3749,19.4939,19.318,19.4149,8220.9959894174,0
+FNY.US,D,20121101,000000,19.4449,19.8608,19.4149,19.8218,4519.6471015074,0
+FNY.US,D,20121102,000000,19.8218,19.8218,19.4939,19.4939,902.3288369986,0
+FNY.US,D,20121105,000000,19.4939,19.6188,19.4649,19.6188,1925.7017862775,0
+FNY.US,D,20121106,000000,19.7458,19.7548,19.7458,19.7548,844.3076922692,0
+FNY.US,D,20121107,000000,19.5509,19.5509,19.5509,19.5509,908.3310243844,0
+FNY.US,D,20121108,000000,19.4739,19.5509,19.23,19.23,1595.5814800585,0
+FNY.US,D,20121109,000000,19.162,19.3569,19.162,19.309,3702.3492524743,0
+FNY.US,D,20121112,000000,19.23,19.289,19.23,19.269,9378.4177903125,0
+FNY.US,D,20121113,000000,19.269,19.338,19.152,19.25,1825.6653298475,0
+FNY.US,D,20121114,000000,19.25,19.25,18.8531,18.8531,1389.5063798127,0
+FNY.US,D,20121115,000000,18.8531,18.9111,18.7062,18.8331,19404.071453727,0
+FNY.US,D,20121116,000000,18.8431,18.9691,18.8131,18.9111,45039.413778479,0
+FNY.US,D,20121119,000000,19.191,19.328,19.191,19.328,11070.034268544,0
+FNY.US,D,20121120,000000,19.25,19.4149,19.21,19.4149,6314.3011298616,0
+FNY.US,D,20121121,000000,19.4649,19.5019,19.4149,19.4649,6188.2551947598,0
+FNY.US,D,20121123,000000,19.5889,19.6378,19.5699,19.6378,987.3598249641,0
+FNY.US,D,20121126,000000,19.6678,19.6968,19.6089,19.6578,3608.3149834301,0
+FNY.US,D,20121127,000000,19.7168,19.7548,19.6378,19.6378,4685.7076191812,0
+FNY.US,D,20121128,000000,19.6378,19.7548,19.5019,19.7548,1726.6292379818,0
+FNY.US,D,20121129,000000,19.9007,19.9187,19.7738,19.7738,1986.7240246998,0
+FNY.US,D,20121130,000000,19.8708,19.9457,19.8118,19.8118,1430.521326949,0
+FNY.US,D,20121203,000000,19.8118,19.9457,19.7648,19.7648,3736.3616476605,0
+FNY.US,D,20121204,000000,20.3276,20.3276,19.6878,19.7928,2160.787458888,0
+FNY.US,D,20121205,000000,19.7928,19.8418,19.6968,19.8418,1882.6861100126,0
+FNY.US,D,20121206,000000,19.7268,19.7828,19.7268,19.7738,610.222384223,0
+FNY.US,D,20121207,000000,19.7828,19.8318,19.7648,19.7828,6355.3160769979,0
+FNY.US,D,20121210,000000,19.8518,19.8708,19.8518,19.8708,507.1848341001,0
+FNY.US,D,20121211,000000,19.8708,20.0527,19.8708,19.9187,5409.9715637344,0
+FNY.US,D,20121212,000000,20.0227,20.0227,19.9847,19.9847,955.3481589065,0
+FNY.US,D,20121213,000000,19.9647,19.9937,19.7548,19.7928,4433.6157489776,0
+FNY.US,D,20121214,000000,19.8418,19.8418,19.6878,19.6878,4978.8144365211,0
+FNY.US,D,20121217,000000,19.7268,19.8808,19.7168,19.8808,7189.6201236241,0
+FNY.US,D,20121218,000000,19.8907,20.1806,19.8708,20.1806,1607.5858548301,0
+FNY.US,D,20121219,000000,20.2376,20.3276,20.1517,20.1896,2627.9577104161,0
+FNY.US,D,20121220,000000,20.1896,20.2576,20.1896,20.2376,2658.9690119094,0
+FNY.US,D,20121221,000000,20.0307,20.0307,19.8588,20.0107,29144.621216316,0
+FNY.US,D,20121224,000000,20.0407,20.1207,20.0307,20.0607,1475.5377323425,0
+FNY.US,D,20121226,000000,20.0607,20.0607,19.8678,19.8977,12153.429091681,0
+FNY.US,D,20121227,000000,19.8977,19.9617,19.7608,19.9167,3202.1669703243,0
+FNY.US,D,20121228,000000,19.8088,19.9267,19.7888,19.8778,12571.581479558,0
+FNY.US,D,20121231,000000,19.7138,20.1117,19.7138,20.1117,7067.5756467795,0
+FNY.US,D,20130102,000000,20.5825,20.5925,20.4535,20.5925,17143.247538409,0
+FNY.US,D,20130103,000000,20.6215,20.7644,20.6115,20.6795,8145.9686470949,0
+FNY.US,D,20130104,000000,20.7444,20.8134,20.7444,20.8134,14385.242434634,0
+FNY.US,D,20130107,000000,20.8134,20.8134,20.6985,20.7844,7561.7557415437,0
+FNY.US,D,20130108,000000,20.7844,20.7844,20.7264,20.7344,10408.793291542,0
+FNY.US,D,20130109,000000,20.8724,20.8724,20.8044,20.8624,10204.718920424,0
+FNY.US,D,20130110,000000,20.8624,20.8624,20.7644,20.8624,5893.1476482913,0
+FNY.US,D,20130111,000000,20.8624,20.8814,20.8044,20.8724,12481.548668771,0
+FNY.US,D,20130114,000000,20.9684,20.9684,20.9684,20.9684,922.3361282846,0
+FNY.US,D,20130115,000000,20.8424,20.9684,20.8424,20.9184,6928.5249723418,0
+FNY.US,D,20130116,000000,20.9484,21.0173,20.9094,20.9883,13708.995989167,0
+FNY.US,D,20130117,000000,20.9983,21.2253,20.9983,21.2153,6121.2307689517,0
+FNY.US,D,20130118,000000,21.1653,21.1953,21.1653,21.1953,949.3459715207,0
+FNY.US,D,20130122,000000,21.2453,21.3512,21.2053,21.3422,7419.7039734131,0
+FNY.US,D,20130123,000000,21.6331,21.6331,21.4102,21.4502,1129.4115930947,0
+FNY.US,D,20130124,000000,21.6721,21.6721,21.4102,21.5941,1923.7010571489,0
+FNY.US,D,20130125,000000,21.6231,21.817,21.6231,21.7881,10859.957710041,0
+FNY.US,D,20130128,000000,21.7881,21.7881,21.7091,21.7491,8181.9817714097,0
+FNY.US,D,20130129,000000,21.7881,21.7881,21.6891,21.7391,5385.9628141912,0
+FNY.US,D,20130130,000000,21.7881,21.7881,21.4502,21.4502,73282.706522361,0
+FNY.US,D,20130131,000000,21.4502,21.6431,21.4502,21.6131,5355.9518772622,0
+FNY.US,D,20130201,000000,21.827,21.835,21.7291,21.807,1631.5946043733,0
+FNY.US,D,20130204,000000,21.7091,21.7191,21.5851,21.6531,2985.0878598712,0
+FNY.US,D,20130205,000000,21.7291,21.827,21.7291,21.807,2033.7411592219,0
+FNY.US,D,20130206,000000,21.807,21.855,21.7291,21.855,2289.8344876827,0
+FNY.US,D,20130207,000000,21.845,21.845,21.6891,21.807,2494.9092233642,0
+FNY.US,D,20130208,000000,22.2269,22.2269,21.835,21.913,2034.7415237862,0
+FNY.US,D,20130211,000000,22.012,22.042,21.865,21.884,5292.9289097113,0
+FNY.US,D,20130212,000000,21.913,22.042,21.913,22.003,7964.9026609566,0
+FNY.US,D,20130213,000000,22.022,22.0989,21.983,21.983,1903.6937658629,0
+FNY.US,D,20130214,000000,21.963,22.1469,21.963,22.1469,4142.5096607663,0
+FNY.US,D,20130215,000000,22.2469,22.2569,22.1469,22.1469,6940.5293471134,0
+FNY.US,D,20130219,000000,22.2469,22.2959,22.1969,22.2759,5113.8636527016,0
+FNY.US,D,20130220,000000,22.2859,22.2959,22.032,22.032,2196.8005832028,0
+FNY.US,D,20130221,000000,21.4602,21.7981,21.4002,21.4892,4395.6018955342,0
+FNY.US,D,20130222,000000,21.5941,21.7291,21.5941,21.7291,21721.91614921,0
+FNY.US,D,20130225,000000,21.7591,21.7591,21.3512,21.3512,4537.6536636648,0
+FNY.US,D,20130226,000000,21.2832,21.4202,21.1953,21.4202,4257.5515856608,0
+FNY.US,D,20130227,000000,21.7191,21.7591,21.7191,21.7591,1948.7101712564,0
+FNY.US,D,20130228,000000,21.7711,21.937,21.7711,21.81,5511.0083847287,0
+FNY.US,D,20130301,000000,21.6531,21.7681,21.4702,21.6991,15789.754282911,0
+FNY.US,D,20130304,000000,21.6891,21.874,21.6621,21.835,8933.255559199,0
+FNY.US,D,20130305,000000,22.1469,22.1969,21.983,22.1669,992.3616477856,0
+FNY.US,D,20130306,000000,22.2369,22.2759,22.1569,22.2069,2738.9981770534,0
+FNY.US,D,20130307,000000,22.2269,22.2959,22.1969,22.2959,14471.273787164,0
+FNY.US,D,20130308,000000,22.4718,22.5018,22.2859,22.4418,12971.727305278,0
+FNY.US,D,20130311,000000,22.4018,22.4918,22.4018,22.4918,3694.3463359599,0
+FNY.US,D,20130312,000000,22.4518,22.4518,22.3429,22.4318,5043.8381332006,0
+FNY.US,D,20130313,000000,22.4118,22.5698,22.4118,22.5698,3487.2708711498,0
+FNY.US,D,20130314,000000,22.5798,22.6567,22.5798,22.6567,1060.386438158,0
+FNY.US,D,20130315,000000,22.6667,22.6667,22.5698,22.6098,5504.0058327786,0
+FNY.US,D,20130318,000000,22.4318,22.5998,22.3818,22.5698,3767.3729491538,0
+FNY.US,D,20130319,000000,22.6477,22.6477,22.3429,22.4518,29558.772145936,0
+FNY.US,D,20130320,000000,22.6477,22.7927,22.6098,22.7927,1523.5552314289,0
+FNY.US,D,20130321,000000,22.6667,22.7827,22.5218,22.5998,15044.482682508,0
+FNY.US,D,20130322,000000,22.6667,22.6667,22.5698,22.6098,25094.145095466,0
+FNY.US,D,20130325,000000,22.7247,22.7247,22.4018,22.5608,4963.8089680566,0
+FNY.US,D,20130326,000000,22.5798,22.6477,22.5418,22.6377,6497.3678451285,0
+FNY.US,D,20130327,000000,22.4618,22.6477,22.4218,22.6377,3945.4378415992,0
+FNY.US,D,20130328,000000,22.8917,22.8917,22.7157,22.7927,1707.6223112601,0
+FNY.US,D,20130401,000000,22.7927,22.7927,22.4318,22.4318,19688.174989988,0
+FNY.US,D,20130402,000000,22.5898,22.5898,22.2859,22.3249,31536.492889558,0
+FNY.US,D,20130403,000000,22.3818,22.3818,21.903,21.903,19353.052860948,0
+FNY.US,D,20130404,000000,21.923,22.061,21.923,22.051,12630.602988852,0
+FNY.US,D,20130405,000000,21.7591,22.07,21.5551,22.07,5993.1841047213,0
+FNY.US,D,20130408,000000,22.0989,22.2369,22.0989,22.2269,4111.498359273,0
+FNY.US,D,20130409,000000,22.3628,22.3918,22.2959,22.3818,2282.8319357326,0
+FNY.US,D,20130410,000000,22.4318,22.6377,22.3918,22.6298,2740.998906182,0
+FNY.US,D,20130411,000000,22.6198,22.7927,22.6198,22.6767,23173.44513201,0
+FNY.US,D,20130412,000000,22.6198,22.6198,22.5418,22.5518,1113.4057600659,0
+FNY.US,D,20130415,000000,22.4818,22.4818,21.835,21.835,2533.9234413719,0
+FNY.US,D,20130416,000000,21.953,22.1869,21.874,22.1869,4817.7557416688,0
+FNY.US,D,20130417,000000,21.845,21.884,21.6991,21.7981,4284.5614288969,0
+FNY.US,D,20130418,000000,21.835,21.855,21.6041,21.6431,26486.652568971,0
+FNY.US,D,20130419,000000,21.7191,21.963,21.6531,21.923,3534.2880056719,0
+FNY.US,D,20130422,000000,21.913,22.1179,21.835,22.0989,3451.257746835,0
+FNY.US,D,20130423,000000,22.3249,22.3249,22.2269,22.3049,2337.8519867691,0
+FNY.US,D,20130424,000000,22.4218,22.4218,22.3149,22.3818,6225.2686836389,0
+FNY.US,D,20130425,000000,22.4818,22.6767,22.4618,22.5898,1801.6565803043,0
+FNY.US,D,20130426,000000,22.4318,22.4818,22.4118,22.4518,10283.747721004,0
+FNY.US,D,20130429,000000,22.5998,22.6377,22.5698,22.5698,3429.2497264204,0
+FNY.US,D,20130430,000000,22.6148,22.6427,22.5458,22.6427,6256.2799851322,0
+FNY.US,D,20130501,000000,22.6567,22.6567,22.4218,22.4318,18821.859277305,0
+FNY.US,D,20130502,000000,22.4018,22.6198,22.4018,22.5898,22248.107910032,0
+FNY.US,D,20130503,000000,23.0296,23.1056,22.9406,22.9706,7704.8078742386,0
+FNY.US,D,20130506,000000,23.0396,23.1726,23.0396,23.1436,11328.128326133,0
+FNY.US,D,20130507,000000,23.2975,23.3865,23.1815,23.3475,9200.3528978671,0
+FNY.US,D,20130508,000000,23.3175,23.3575,23.2875,23.3375,5740.0918699534,0
+FNY.US,D,20130509,000000,23.4165,23.4654,23.3575,23.4554,2119.7725117517,0
+FNY.US,D,20130510,000000,23.3675,23.5434,23.3675,23.5434,4743.7287639106,0
+FNY.US,D,20130513,000000,23.5044,23.5434,23.4654,23.5234,2365.8621945695,0
+FNY.US,D,20130514,000000,23.5434,23.8443,23.5434,23.8443,5145.8753187592,0
+FNY.US,D,20130515,000000,23.7953,23.9913,23.7853,23.9913,10799.935836183,0
+FNY.US,D,20130516,000000,23.9723,24.0292,23.7583,23.7583,3808.3878962901,0
+FNY.US,D,20130517,000000,23.9323,24.0112,23.9223,24.0112,1364.4972657052,0
+FNY.US,D,20130520,000000,24.0892,24.0892,24.0013,24.0112,937.3415967491,0
+FNY.US,D,20130521,000000,24.0013,24.0792,23.9913,24.0292,3456.2595696565,0
+FNY.US,D,20130522,000000,24.1682,24.1682,23.5824,23.5924,1409.5136710987,0
+FNY.US,D,20130523,000000,23.2675,23.4065,23.2675,23.3865,7385.6915782269,0
+FNY.US,D,20130524,000000,23.4265,23.5144,23.2485,23.5144,6571.3948228867,0
+FNY.US,D,20130528,000000,23.8543,23.8543,23.7004,23.7493,3370.2282171267,0
+FNY.US,D,20130529,000000,23.6564,23.6664,23.2835,23.4904,17095.230039323,0
+FNY.US,D,20130530,000000,23.5234,23.6204,23.5234,23.5724,4353.5865838336,0
+FNY.US,D,20130531,000000,23.4724,23.6884,23.3245,23.3245,3890.4177905627,0
+FNY.US,D,20130603,000000,23.4165,23.4165,22.9906,23.2285,4865.7732407552,0
+FNY.US,D,20130604,000000,23.2635,23.2635,22.8767,23.0346,2484.9055777212,0
+FNY.US,D,20130605,000000,22.9356,22.9356,22.6148,22.6917,7886.8742249412,0
+FNY.US,D,20130606,000000,22.6148,22.8967,22.6148,22.8967,2591.9445861013,0
+FNY.US,D,20130607,000000,23.2635,23.2635,22.9556,23.2135,1389.5063798127,0
+FNY.US,D,20130610,000000,23.1915,23.2485,23.1636,23.2485,2217.8082390531,0
+FNY.US,D,20130611,000000,23.0046,23.2735,22.9166,23.0146,47693.380967567,0
+FNY.US,D,20130612,000000,23.0566,23.0566,22.6767,22.7157,1916.6985051988,0
+FNY.US,D,20130613,000000,22.7057,23.1436,22.7057,23.1436,2893.0543199556,0
+FNY.US,D,20130614,000000,23.1306,23.2435,23.0246,23.0246,8762.1932187037,0
+FNY.US,D,20130617,000000,23.1815,23.3175,23.1636,23.2185,3187.1615018598,0
+FNY.US,D,20130618,000000,23.2235,23.4804,23.2235,23.4714,3447.2562885778,0
+FNY.US,D,20130619,000000,23.4325,23.4904,23.1496,23.1496,8262.0109365537,0
+FNY.US,D,20130620,000000,22.9066,22.9066,22.4458,22.4458,9756.5555956179,0
+FNY.US,D,20130621,000000,22.4758,22.5058,22.1119,22.2989,8382.0546842697,0
+FNY.US,D,20130624,000000,22.026,22.1809,21.7421,21.977,3882.4148740483,0
+FNY.US,D,20130625,000000,22.2509,22.3289,22.073,22.2709,5452.9872399993,0
+FNY.US,D,20130626,000000,22.3868,22.5648,22.3868,22.4458,1779.6485598897,0
+FNY.US,D,20130627,000000,22.5748,22.8267,22.5748,22.7587,4486.6350708855,0
+FNY.US,D,20130628,000000,22.7107,22.8367,22.7107,22.7497,4031.469194129,0
+FNY.US,D,20130701,000000,22.7877,23.0536,22.7877,23.0446,2199.8016768957,0
+FNY.US,D,20130702,000000,22.9556,23.0446,22.9556,23.0346,1997.7280349071,0
+FNY.US,D,20130703,000000,22.8667,22.9656,22.7977,22.9356,1464.5337221352,0
+FNY.US,D,20130705,000000,23.1396,23.1396,22.9556,23.1116,5360.9537000837,0
+FNY.US,D,20130708,000000,23.3135,23.3635,23.2435,23.2635,2198.8013123314,0
+FNY.US,D,20130709,000000,23.4125,23.5004,23.3135,23.4614,4309.5705430044,0
+FNY.US,D,20130710,000000,23.4025,23.4614,23.3235,23.3825,4531.651476279,0
+FNY.US,D,20130711,000000,23.6664,23.7264,23.6664,23.6764,3529.2861828504,0
+FNY.US,D,20130712,000000,23.8223,23.8223,23.7453,23.7643,7043.5668972363,0
+FNY.US,D,20130715,000000,23.8023,23.8793,23.8023,23.8323,9979.6368934568,0
+FNY.US,D,20130716,000000,23.9483,23.9483,23.6564,23.6564,6316.3018589902,0
+FNY.US,D,20130717,000000,23.7363,23.8223,23.7264,23.7743,6323.3044109403,0
+FNY.US,D,20130718,000000,23.9483,24.0272,23.9483,23.9783,11309.121399412,0
+FNY.US,D,20130719,000000,23.9683,23.9883,23.9293,23.9683,5007.8250088858,0
+FNY.US,D,20130722,000000,24.0182,24.1062,23.9983,24.0962,2853.0397373836,0
+FNY.US,D,20130723,000000,24.1452,24.1752,23.9983,23.9983,11729.274516418,0
+FNY.US,D,20130724,000000,24.0962,24.0962,23.8123,23.8413,3942.4367479063,0
+FNY.US,D,20130725,000000,23.8123,23.8703,23.7264,23.7264,5856.1341594122,0
+FNY.US,D,20130726,000000,23.7923,23.8513,23.7643,23.8513,7742.821727682,0
+FNY.US,D,20130729,000000,23.7543,23.8413,23.7264,23.7543,2008.7320451144,0
+FNY.US,D,20130730,000000,23.8323,23.8793,23.3925,23.8323,4960.8078743637,0
+FNY.US,D,20130731,000000,23.9583,24.1262,23.9583,24.0862,15195.537731717,0
+FNY.US,D,20130801,000000,24.709,24.709,24.585,24.624,4843.7652203406,0
+FNY.US,D,20130802,000000,24.5371,24.624,24.4981,24.605,64456.489971542,0
+FNY.US,D,20130805,000000,24.557,24.585,24.5371,24.5371,3857.4057599408,0
+FNY.US,D,20130806,000000,24.4781,24.4781,24.2732,24.2931,5166.8829746095,0
+FNY.US,D,20130807,000000,24.2052,24.2052,24.0562,24.1262,6320.3033172474,0
+FNY.US,D,20130808,000000,24.2342,24.3021,24.1852,24.2831,6035.1994164219,0
+FNY.US,D,20130809,000000,24.2831,24.3121,24.1952,24.1952,7839.8570904191,0
+FNY.US,D,20130812,000000,24.1062,24.3691,24.1062,24.3401,7977.9074002925,0
+FNY.US,D,20130813,000000,24.3891,24.3891,24.1552,24.3891,6219.2664962531,0
+FNY.US,D,20130814,000000,24.2152,24.2542,24.1362,24.1362,10983.00255145,0
+FNY.US,D,20130815,000000,23.8993,23.8993,23.6264,23.6464,11765.287640732,0
+FNY.US,D,20130816,000000,23.7643,23.7923,23.6664,23.6664,2694.9821362242,0
+FNY.US,D,20130819,000000,23.6864,23.7363,23.5004,23.5004,4546.6569447435,0
+FNY.US,D,20130820,000000,23.5784,23.8703,23.4904,23.8703,5424.9770321989,0
+FNY.US,D,20130821,000000,23.7164,23.8793,23.7064,23.8223,5085.8534449012,0
+FNY.US,D,20130822,000000,23.7363,24.0562,23.7363,23.9293,5544.0204153506,0
+FNY.US,D,20130823,000000,23.9193,23.9293,23.8413,23.9093,4717.7192852388,0
+FNY.US,D,20130826,000000,23.9683,24.0962,23.9293,24.0862,6250.2777977464,0
+FNY.US,D,20130827,000000,23.6964,23.6964,23.3235,23.3535,8753.189937625,0
+FNY.US,D,20130828,000000,23.3035,23.5694,23.3035,23.4904,5627.0506741875,0
+FNY.US,D,20130829,000000,23.3735,23.7164,23.3735,23.6864,1416.5162230488,0
+FNY.US,D,20130830,000000,23.6064,23.6164,23.2635,23.2635,3446.2559240135,0
+FNY.US,D,20130903,000000,23.5214,23.5214,23.0816,23.0816,4103.4954427586,0
+FNY.US,D,20130904,000000,23.3745,23.6684,23.3745,23.6684,4252.5497628393,0
+FNY.US,D,20130905,000000,23.6784,23.7943,23.6784,23.7473,4381.596791634,0
+FNY.US,D,20130906,000000,23.8243,23.8813,23.5904,23.8813,1600.58330288,0
+FNY.US,D,20130909,000000,23.8793,24.1552,23.8793,24.1552,4302.5679910543,0
+FNY.US,D,20130910,000000,24.3631,24.3631,24.2372,24.3631,6440.3470649634,0
+FNY.US,D,20130911,000000,24.3891,24.3891,24.3301,24.3791,2246.8188114178,0
+FNY.US,D,20130912,000000,24.4491,24.4781,24.3121,24.3791,19599.142543766,0
+FNY.US,D,20130913,000000,24.4131,24.589,24.3441,24.4531,54224.761207882,0
+FNY.US,D,20130916,000000,24.729,24.8549,24.557,24.605,30995.295660271,0
+FNY.US,D,20130917,000000,24.579,24.8789,24.579,24.8699,5874.1407215696,0
+FNY.US,D,20130918,000000,24.8409,25.1368,24.714,25.1368,37553.685743822,0
+FNY.US,D,20130919,000000,25.1668,25.2258,25.0579,25.0579,4154.5140355379,0
+FNY.US,D,20130920,000000,25.1078,25.1268,24.8499,24.8889,26954.823185064,0
+FNY.US,D,20130923,000000,24.822,24.9579,24.57,24.763,7531.7448046147,0
+FNY.US,D,20130924,000000,24.724,24.9779,24.666,24.8499,5195.8935469742,0
+FNY.US,D,20130925,000000,24.793,24.9479,24.793,24.812,4441.618665492,0
+FNY.US,D,20130926,000000,24.802,24.9479,24.802,24.9279,2151.7841778093,0
+FNY.US,D,20130927,000000,24.822,24.9479,24.793,24.9379,10151.699598516,0
+FNY.US,D,20130930,000000,24.599,24.9879,24.599,24.8989,10237.730951046,0
+FNY.US,D,20131001,000000,24.9279,25.3548,24.9279,25.3548,107802.28654266,0
+FNY.US,D,20131002,000000,25.2258,25.2658,25.0679,25.2358,14715.362740853,0
+FNY.US,D,20131003,000000,25.1958,25.1958,24.8499,25.0579,9211.3569080744,0
+FNY.US,D,20131004,000000,25.0479,25.2558,25.0479,25.2458,23225.464089353,0
+FNY.US,D,20131007,000000,25.0179,25.0779,24.8889,24.8889,38226.931095596,0
+FNY.US,D,20131008,000000,24.9279,24.9679,24.4721,24.4821,7479.7258472711,0
+FNY.US,D,20131009,000000,24.4921,24.4921,24.2372,24.3541,12259.467735497,0
+FNY.US,D,20131010,000000,24.579,24.9379,24.579,24.9379,1628.5935106804,0
+FNY.US,D,20131011,000000,24.9279,25.1868,24.8789,25.1368,30856.244985834,0
+FNY.US,D,20131014,000000,25.0079,25.3148,25.0079,25.3058,15213.544293874,0
+FNY.US,D,20131015,000000,25.2758,25.2758,24.9779,25.0679,5936.1633245562,0
+FNY.US,D,20131016,000000,25.0979,25.3548,25.0779,25.3248,20485.465547735,0
+FNY.US,D,20131017,000000,25.2858,25.5077,25.2658,25.4587,8344.0408308263,0
+FNY.US,D,20131018,000000,25.7036,25.7526,25.5867,25.7236,14662.343418945,0
+FNY.US,D,20131021,000000,25.7426,25.8416,25.7426,25.7826,10366.777979841,0
+FNY.US,D,20131022,000000,25.9795,25.9895,25.8416,25.9305,4360.5891357837,0
+FNY.US,D,20131023,000000,25.7826,25.7826,25.5767,25.6736,10420.797666313,0
+FNY.US,D,20131024,000000,25.6936,25.9106,25.6936,25.8616,16608.052496509,0
+FNY.US,D,20131025,000000,25.8216,25.8516,25.7136,25.7916,5224.9041193389,0
+FNY.US,D,20131028,000000,26.1845,26.1845,25.6936,25.8416,26242.563615282,0
+FNY.US,D,20131029,000000,25.9106,25.9206,25.7726,25.9006,7426.7065253632,0
+FNY.US,D,20131030,000000,25.9595,25.9895,25.7826,25.7826,5815.1192122759,0
+FNY.US,D,20131031,000000,25.7826,26.0295,25.7826,25.9006,3167.1542105738,0
+FNY.US,D,20131101,000000,25.9106,25.9106,25.6457,25.7426,13644.972657052,0
+FNY.US,D,20131104,000000,25.8416,26.0395,25.8416,26.0195,9501.4626317214,0
+FNY.US,D,20131105,000000,25.9495,26.0095,25.7726,25.9206,8802.2078012757,0
+FNY.US,D,20131106,000000,26.1175,26.1175,25.7526,25.8016,14754.376958861,0
+FNY.US,D,20131107,000000,25.8616,25.8616,25.2458,25.2458,7758.8275607108,0
+FNY.US,D,20131108,000000,25.1868,25.7236,25.1868,25.6936,6979.5435651211,0
+FNY.US,D,20131111,000000,25.8216,25.8816,25.6167,25.8816,20097.324096787,0
+FNY.US,D,20131112,000000,25.8716,25.9695,25.8016,25.9695,16190.900473196,0
+FNY.US,D,20131113,000000,25.7626,26.2424,25.7626,26.2424,6352.314983305,0
+FNY.US,D,20131114,000000,26.1845,26.3604,26.1845,26.3404,3767.3729491538,0
+FNY.US,D,20131115,000000,26.4294,26.4793,26.2814,26.4793,32059.683556686,0
+FNY.US,D,20131118,000000,26.4973,26.4973,26.3504,26.3504,994.3623769142,0
+FNY.US,D,20131119,000000,26.1945,26.2324,25.8716,25.9006,6148.2406121878,0
+FNY.US,D,20131120,000000,25.9595,26.0595,25.8416,25.8416,3281.195770904,0
+FNY.US,D,20131121,000000,25.9795,26.2814,25.9795,26.2424,4346.5840318835,0
+FNY.US,D,20131122,000000,26.2614,26.3904,26.2514,26.3904,2964.0802040209,0
+FNY.US,D,20131125,000000,26.4494,26.4494,26.2224,26.3404,2678.9763031954,0
+FNY.US,D,20131126,000000,26.2134,26.4694,26.2134,26.4494,2998.0925992071,0
+FNY.US,D,20131127,000000,26.4883,26.5843,26.3704,26.4594,2555.9314617865,0
+FNY.US,D,20131129,000000,26.5453,26.5453,26.4394,26.4394,4011.461902843,0
+FNY.US,D,20131202,000000,26.4883,26.4883,26.3604,26.3604,477.1738971711,0
+FNY.US,D,20131203,000000,26.3114,26.3114,26.1075,26.2424,11771.289828118,0
+FNY.US,D,20131204,000000,26.2714,26.2714,26.0875,26.1945,6783.4721105183,0
+FNY.US,D,20131205,000000,26.1475,26.2044,26.1375,26.1575,1907.6952241201,0
+FNY.US,D,20131206,000000,26.5453,26.5453,26.3604,26.3704,12567.580021301,0
+FNY.US,D,20131209,000000,26.5753,26.5753,26.3994,26.4294,8131.9635431947,0
+FNY.US,D,20131210,000000,26.4694,26.5843,26.3214,26.3994,4357.5880420908,0
+FNY.US,D,20131211,000000,26.4494,26.4594,25.9006,25.9495,10798.935471619,0
+FNY.US,D,20131212,000000,25.9405,26.0595,25.8906,25.9405,5354.9515126979,0
+FNY.US,D,20131213,000000,26.1075,26.1655,25.9206,26.1175,10142.696317438,0
+FNY.US,D,20131216,000000,26.2714,26.4294,26.1945,26.3114,3791.381698697,0
+FNY.US,D,20131217,000000,26.4194,26.4194,26.2044,26.3994,4983.8162593426,0
+FNY.US,D,20131218,000000,26.4294,26.7692,26.2134,26.7692,47899.456067813,0
+FNY.US,D,20131219,000000,26.7303,26.7602,26.5553,26.5553,20873.606998684,0
+FNY.US,D,20131220,000000,26.5753,26.9092,26.5553,26.8892,16622.057600409,0
+FNY.US,D,20131223,000000,27.1531,27.1731,26.9762,27.1731,11362.140721319,0
+FNY.US,D,20131224,000000,27.1831,27.2721,27.1831,27.2421,5582.034268794,0
+FNY.US,D,20131226,000000,27.381,27.381,27.2321,27.312,12210.449871846,0
+FNY.US,D,20131227,000000,27.8458,27.8458,27.1731,27.2621,24767.025882939,0
+FNY.US,D,20131230,000000,27.1931,27.351,27.1731,27.321,16579.041924144,0
+FNY.US,D,20131231,000000,27.33,27.476,27.33,27.476,35450.919429663,0
+FNY.US,D,20140102,000000,27.371,27.371,26.9862,27.0441,125265.65074165,0
+FNY.US,D,20140103,000000,27.2131,27.302,27.1431,27.2921,8073.9423984653,0
+FNY.US,D,20140106,000000,27.341,27.341,26.9192,26.9192,16340.955157841,0
+FNY.US,D,20140107,000000,27.0531,27.1931,27.0341,27.1931,5011.826467143,0
+FNY.US,D,20140108,000000,27.1631,27.2421,26.9862,27.1431,31340.421434955,0
+FNY.US,D,20140109,000000,27.341,27.351,27.2031,27.2621,6175.2504554239,0
+FNY.US,D,20140110,000000,27.42,27.5759,27.361,27.5759,5651.0594237307,0
+FNY.US,D,20140113,000000,27.566,27.6049,27.0531,27.0731,8380.0539551411,0
+FNY.US,D,20140114,000000,27.2421,27.507,27.2421,27.497,6323.3044109403,0
+FNY.US,D,20140115,000000,27.547,27.6339,27.537,27.6339,13631.967917716,0
+FNY.US,D,20140116,000000,27.537,27.566,27.517,27.566,2763.0069265966,0
+FNY.US,D,20140117,000000,27.566,27.566,27.449,27.449,9094.3142540513,0
+FNY.US,D,20140121,000000,27.5949,27.5949,27.41,27.497,4221.538461346,0
+FNY.US,D,20140122,000000,27.467,27.7309,27.467,27.7309,26599.693764737,0
+FNY.US,D,20140123,000000,27.7409,27.7409,27.361,27.457,18858.872766184,0
+FNY.US,D,20140124,000000,27.331,27.331,26.6033,26.6803,9331.4006557904,0
+FNY.US,D,20140127,000000,26.6803,26.6803,26.1075,26.4094,8526.1071815289,0
+FNY.US,D,20140128,000000,26.3704,26.6513,26.3704,26.5553,10611.867298094,0
+FNY.US,D,20140129,000000,26.4793,26.6033,26.2224,26.3404,22385.157855341,0
+FNY.US,D,20140130,000000,26.6033,26.8892,26.6033,26.7992,4176.5220559525,0
+FNY.US,D,20140131,000000,26.5253,26.8392,26.5253,26.6423,15417.618664992,0
+FNY.US,D,20140203,000000,25.9405,26.6133,25.5077,25.5367,12975.728763535,0
+FNY.US,D,20140204,000000,25.5667,25.9305,25.5467,25.8816,55022.051765629,0
+FNY.US,D,20140205,000000,25.4787,25.8016,25.4387,25.6936,13043.753553908,0
+FNY.US,D,20140206,000000,25.9495,26.1075,25.7916,26.0495,4146.5111190235,0
+FNY.US,D,20140207,000000,26.1845,26.4394,26.1845,26.3804,5908.1531167558,0
+FNY.US,D,20140210,000000,26.2814,26.4094,26.2514,26.4094,5213.9001091316,0
+FNY.US,D,20140211,000000,26.4294,26.7103,26.4094,26.6333,7596.7685012942,0
+FNY.US,D,20140212,000000,26.7303,26.8792,26.7003,26.7692,11657.248267788,0
+FNY.US,D,20140213,000000,26.6513,27.0731,26.6513,27.0731,1448.5278891064,0
+FNY.US,D,20140214,000000,27.1331,27.1631,27.0052,27.1631,8211.9927083387,0
+FNY.US,D,20140218,000000,27.2821,27.439,27.1631,27.371,20117.331388073,0
+FNY.US,D,20140219,000000,27.1831,27.361,27.1331,27.1331,12280.475391347,0
+FNY.US,D,20140220,000000,27.1331,27.41,27.0731,27.41,6629.4159676161,0
+FNY.US,D,20140221,000000,27.457,27.547,27.41,27.477,3945.4378415992,0
+FNY.US,D,20140224,000000,27.527,27.7779,27.527,27.6239,109167.78417293,0
+FNY.US,D,20140225,000000,27.527,27.6049,27.527,27.537,7380.6897554054,0
+FNY.US,D,20140226,000000,27.6809,27.8648,27.557,27.6909,25775.393363754,0
+FNY.US,D,20140227,000000,27.7779,27.8838,27.6809,27.8738,4966.8100617495,0
+FNY.US,D,20140228,000000,27.8738,27.9438,27.7009,27.7779,1811.6602259473,0
+FNY.US,D,20140303,000000,27.6529,27.7009,27.497,27.5949,2605.9496900015,0
+FNY.US,D,20140304,000000,28.0408,28.2677,28.0408,28.2577,5042.8377686363,0
+FNY.US,D,20140305,000000,28.3067,28.3067,28.1207,28.1987,101383.94749811,0
+FNY.US,D,20140306,000000,28.2677,28.3367,28.1887,28.1987,21089.685744573,0
+FNY.US,D,20140307,000000,28.4226,28.4226,28.1487,28.1587,19542.121763601,0
+FNY.US,D,20140310,000000,28.0118,28.1207,28.0118,28.1207,6386.3273784912,0
+FNY.US,D,20140311,000000,28.1307,28.1307,27.8558,27.9238,1619.5902296017,0
+FNY.US,D,20140312,000000,27.6809,27.9438,27.6709,27.9438,2364.8618300052,0
+FNY.US,D,20140313,000000,27.8838,27.9238,27.467,27.527,8963.266496128,0
+FNY.US,D,20140314,000000,27.439,27.7779,27.43,27.6529,4349.5851255764,0
+FNY.US,D,20140317,000000,27.9538,27.9538,27.8648,27.9338,891.3248267913,0
+FNY.US,D,20140318,000000,27.9928,28.2487,27.9838,28.2287,7216.6299668602,0
+FNY.US,D,20140319,000000,28.1407,28.2087,28.1307,28.1407,2208.8049579744,0
+FNY.US,D,20140320,000000,28.0218,28.1587,27.8738,28.0308,6657.4261754165,0
+FNY.US,D,20140321,000000,28.1487,28.1487,27.9838,27.9838,3697.3474296528,0
+FNY.US,D,20140324,000000,27.41,27.6809,27.41,27.566,35131.803133652,0
+FNY.US,D,20140325,000000,27.7719,27.7719,27.548,27.558,4625.6857453232,0
+FNY.US,D,20140326,000000,27.5869,27.6059,27.1641,27.1641,12461.541377485,0
+FNY.US,D,20140327,000000,27.2141,27.2231,26.9962,27.0641,7859.8643817051,0
+FNY.US,D,20140328,000000,27.2041,27.401,27.1441,27.2141,6440.3470649634,0
+FNY.US,D,20140331,000000,27.362,27.6729,27.362,27.6629,5060.8443307937,0
+FNY.US,D,20140401,000000,27.8478,27.9948,27.7899,27.9758,33725.290556246,0
+FNY.US,D,20140402,000000,28.0238,28.1807,28.0238,28.0828,23278.483411261,0
+FNY.US,D,20140403,000000,28.1227,28.1227,27.8189,27.8478,4193.5282535456,0
+FNY.US,D,20140404,000000,27.9758,28.0728,27.1641,27.332,28611.426903544,0
+FNY.US,D,20140407,000000,27.0251,27.0541,26.4703,26.6813,5036.8355812505,0
+FNY.US,D,20140408,000000,26.6813,26.7702,26.6343,26.7413,2106.7677724158,0
+FNY.US,D,20140409,000000,26.7612,27.1341,26.7413,27.1041,9884.6022598483,0
+FNY.US,D,20140410,000000,26.9402,27.1141,26.3224,26.4983,14321.219102519,0
+FNY.US,D,20140411,000000,26.3414,26.3414,26.0205,26.0205,2662.9704701666,0
+FNY.US,D,20140414,000000,26.1855,26.7802,26.0985,26.1185,1829.6667881047,0
+FNY.US,D,20140415,000000,26.2524,26.3124,25.7836,26.3024,22598.235507537,0
+FNY.US,D,20140416,000000,26.4983,26.6143,26.4803,26.6043,8040.9303678434,0
+FNY.US,D,20140417,000000,26.5853,26.8102,26.5763,26.8002,5071.848341001,0
+FNY.US,D,20140421,000000,26.7802,26.8502,26.7612,26.8002,3480.2683191997,0
+FNY.US,D,20140422,000000,26.8502,27.0941,26.8502,27.0741,4590.6729855727,0
+FNY.US,D,20140423,000000,27.1241,27.1241,26.9402,27.0152,5440.9828652277,0
+FNY.US,D,20140424,000000,26.8002,27.0541,26.7802,26.9482,4019.4648193574,0
+FNY.US,D,20140425,000000,26.8702,26.8702,26.5853,26.5853,3713.3532626816,0
+FNY.US,D,20140428,000000,26.6243,26.6243,26.0785,26.4803,4232.5424715533,0
+FNY.US,D,20140429,000000,26.4983,26.6623,26.4983,26.5763,1673.6099160739,0
+FNY.US,D,20140430,000000,26.6343,26.7413,26.4803,26.7313,5168.8837037381,0
+FNY.US,D,20140501,000000,26.8002,27.0251,26.6523,26.7612,13129.784906438,0
+FNY.US,D,20140502,000000,26.8902,27.0641,26.8202,26.8802,4107.4969010158,0
+FNY.US,D,20140505,000000,26.9772,27.0152,26.8902,26.9102,1915.6981406345,0
+FNY.US,D,20140506,000000,26.8602,26.9102,26.6243,26.6623,6090.2194674584,0
+FNY.US,D,20140507,000000,26.7113,26.7113,26.7113,26.7113,393.1432737699,0
+FNY.US,D,20140508,000000,26.8002,26.9672,26.5663,26.5943,6491.3656577427,0
+FNY.US,D,20140509,000000,26.4104,26.6043,26.4104,26.5763,10122.689026152,0
+FNY.US,D,20140512,000000,27.0251,27.1641,26.8302,27.1641,4046.4746625935,0
+FNY.US,D,20140513,000000,27.0641,27.1541,26.9482,26.9482,1783.6500181469,0
+FNY.US,D,20140514,000000,26.9482,26.9872,26.8102,26.8102,2182.7954793026,0
+FNY.US,D,20140515,000000,26.2924,26.7113,26.1485,26.4983,4951.804593285,0
+FNY.US,D,20140516,000000,26.3614,26.5853,26.3614,26.5853,1583.5771052869,0
+FNY.US,D,20140519,000000,26.4604,26.8702,26.4104,26.7313,20023.297119029,0
+FNY.US,D,20140520,000000,26.6343,26.6523,26.4604,26.4604,4839.7637620834,0
+FNY.US,D,20140521,000000,26.6243,26.6913,26.4504,26.6813,2738.9981770534,0
+FNY.US,D,20140522,000000,26.6813,26.9582,26.6813,26.8202,4353.5865838336,0
+FNY.US,D,20140523,000000,26.9002,26.9872,26.8102,26.9872,1725.6288734175,0
+FNY.US,D,20140527,000000,27.2331,27.2331,27.0941,27.1841,3304.2041558829,0
+FNY.US,D,20140528,000000,27.1041,27.2331,27.0441,27.1141,3219.1731679174,0
+FNY.US,D,20140529,000000,27.2431,27.322,27.1641,27.322,3432.2508201133,0
+FNY.US,D,20140530,000000,27.2141,27.342,27.1741,27.1741,3267.1906670038,0
+FNY.US,D,20140602,000000,26.9672,27.342,26.9672,27.322,26242.563615282,0
+FNY.US,D,20140603,000000,27.1741,27.293,27.1741,27.293,4924.7947500489,0
+FNY.US,D,20140604,000000,27.352,27.431,27.352,27.431,3343.2183738906,0
+FNY.US,D,20140605,000000,27.6629,27.7129,27.322,27.7129,2282.8319357326,0
+FNY.US,D,20140606,000000,27.7719,27.9258,27.6729,27.8568,6152.242070445,0
+FNY.US,D,20140609,000000,27.9658,28.0928,27.9558,27.9758,2570.936930251,0
+FNY.US,D,20140610,000000,27.8568,28.0038,27.8189,27.8379,15018.473203836,0
+FNY.US,D,20140611,000000,27.8379,27.8668,27.6929,27.8478,3127.1396280018,0
+FNY.US,D,20140612,000000,27.8478,28.3387,27.6059,27.6629,3952.4403935493,0
+FNY.US,D,20140613,000000,27.6249,27.6929,27.5959,27.6539,902.3288369986,0
+FNY.US,D,20140616,000000,27.6539,27.7519,27.6349,27.7129,2804.0218737329,0
+FNY.US,D,20140617,000000,27.7719,28.0428,27.7719,27.9158,8555.1177538936,0
+FNY.US,D,20140618,000000,27.9158,28.0928,27.8478,28.0928,10745.916149711,0
+FNY.US,D,20140619,000000,27.9758,28.0828,27.9558,28.0428,3615.3175353802,0
+FNY.US,D,20140620,000000,28.0528,28.2107,28.0528,28.1707,3234.1786363819,0
+FNY.US,D,20140623,000000,28.1707,28.2407,28.1327,28.1327,4269.5559604324,0
+FNY.US,D,20140624,000000,28.1257,28.2727,27.8888,27.8888,2477.9030257711,0
+FNY.US,D,20140625,000000,27.8019,28.1637,27.8019,28.1357,7339.6748082691,0
+FNY.US,D,20140626,000000,28.1637,28.1637,27.9088,28.0858,4908.7889170201,0
+FNY.US,D,20140627,000000,28.0958,28.2727,28.0858,28.2727,12259.467735497,0
+FNY.US,D,20140630,000000,28.2537,28.3906,28.2537,28.3906,2938.0707253491,0
+FNY.US,D,20140701,000000,28.4186,28.7325,28.4186,28.6456,6032.198322729,0
+FNY.US,D,20140702,000000,28.4686,28.4886,28.3906,28.4386,3675.3394092382,0
+FNY.US,D,20140703,000000,28.5186,28.5856,28.4886,28.5376,2127.7754282661,0
+FNY.US,D,20140707,000000,28.5566,28.6056,28.2137,28.2817,8487.0929635212,0
+FNY.US,D,20140708,000000,28.0958,28.0958,27.8788,27.9488,12878.693400798,0
+FNY.US,D,20140709,000000,27.8209,28.1058,27.8209,28.0858,6499.3685742571,0
+FNY.US,D,20140710,000000,27.6469,28.0168,27.6469,27.9188,4438.6175717991,0
+FNY.US,D,20140711,000000,27.9488,27.9488,27.7549,27.8988,3278.1946772111,0
+FNY.US,D,20140714,000000,28.0268,28.0458,27.9188,27.9388,31540.494347815,0
+FNY.US,D,20140715,000000,27.9588,27.9588,27.7749,27.8309,7680.7991246954,0
+FNY.US,D,20140716,000000,27.8508,27.8508,27.6659,27.7259,4068.4826830081,0
+FNY.US,D,20140717,000000,27.7259,27.8209,27.6469,27.6559,1881.6857454483,0
+FNY.US,D,20140718,000000,27.501,27.8409,27.481,27.8409,3237.1797300748,0
+FNY.US,D,20140721,000000,27.6379,27.7749,27.6379,27.7649,4918.7925626631,0
+FNY.US,D,20140722,000000,27.9588,28.0458,27.9488,27.9888,4390.6000727127,0
+FNY.US,D,20140723,000000,27.9188,28.0358,27.9188,27.9288,1898.6919430414,0
+FNY.US,D,20140724,000000,28.0958,28.0958,27.9788,27.9788,1524.5555959932,0
+FNY.US,D,20140725,000000,27.7829,27.8508,27.7459,27.7749,4733.7251182676,0
+FNY.US,D,20140728,000000,27.561,27.7159,27.551,27.6859,4298.5665327971,0
+FNY.US,D,20140729,000000,27.6959,27.8598,27.6379,27.6379,5302.9325553543,0
+FNY.US,D,20140730,000000,27.6959,27.8119,27.5989,27.6759,1874.6831934982,0
+FNY.US,D,20140731,000000,27.5989,27.5989,27.0281,27.1171,25868.427268234,0
+FNY.US,D,20140801,000000,27.0281,27.0281,26.7343,26.9132,6143.2387893663,0
+FNY.US,D,20140804,000000,26.9902,27.1671,26.7932,27.1371,6733.4538823033,0
+FNY.US,D,20140805,000000,27.1371,27.1571,26.8732,26.9612,6629.4159676161,0
+FNY.US,D,20140806,000000,26.9702,27.1271,26.9702,26.9992,42173.369301759,0
+FNY.US,D,20140807,000000,27.0281,27.1271,26.7932,26.8432,5357.9526063908,0
+FNY.US,D,20140808,000000,26.9032,27.1671,26.8432,27.1471,3643.3277431806,0
+FNY.US,D,20140811,000000,27.2661,27.434,27.2561,27.335,3452.2581113993,0
+FNY.US,D,20140812,000000,27.325,27.325,27.1071,27.1071,2631.9591686733,0
+FNY.US,D,20140813,000000,27.2661,27.481,27.2361,27.481,1522.5548668646,0
+FNY.US,D,20140814,000000,27.424,27.541,27.424,27.471,39035.22566355,0
+FNY.US,D,20140815,000000,27.6469,27.6469,27.404,27.541,4161.516587488,0
+FNY.US,D,20140818,000000,27.6559,27.8688,27.6559,27.8409,7617.7761571445,0
+FNY.US,D,20140819,000000,27.9588,28.0858,27.9588,28.0858,7052.570178315,0
+FNY.US,D,20140820,000000,28.0358,28.1737,28.0068,28.1637,10465.814071707,0
+FNY.US,D,20140821,000000,28.1737,28.1737,28.0458,28.1357,4556.6605903865,0
+FNY.US,D,20140822,000000,28.0168,28.1837,28.0168,28.1537,5754.0969738536,0
+FNY.US,D,20140825,000000,28.1937,28.2137,28.1447,28.2137,2792.0174989613,0
+FNY.US,D,20140826,000000,28.2537,28.3517,28.2537,28.2917,12978.729857228,0
+FNY.US,D,20140827,000000,28.2437,28.2727,28.1937,28.2137,5211.899380003,0
+FNY.US,D,20140828,000000,28.0358,28.2627,28.0358,28.1537,15324.584760512,0
+FNY.US,D,20140829,000000,28.1937,28.3707,28.1937,28.3517,5124.8676629089,0
+FNY.US,D,20140902,000000,28.5666,28.5766,28.4006,28.4386,3113.1345241016,0
+FNY.US,D,20140903,000000,28.5956,28.5956,28.3417,28.3417,14859.415238112,0
+FNY.US,D,20140904,000000,28.4886,28.5276,28.2727,28.2727,5561.0266129437,0
+FNY.US,D,20140905,000000,28.3707,28.4586,28.2627,28.4586,16209.907399917,0
+FNY.US,D,20140908,000000,28.4586,28.4586,28.3707,28.3707,3282.1961354683,0
+FNY.US,D,20140909,000000,28.3617,28.3617,28.1537,28.1537,745.2716004035,0
+FNY.US,D,20140910,000000,28.2627,28.2627,28.0458,28.2437,8604.1356175443,0
+FNY.US,D,20140911,000000,28.2437,28.3807,28.1737,28.3807,22840.323732098,0
+FNY.US,D,20140912,000000,28.1937,28.2727,28.0458,28.1257,6340.3106085334,0
+FNY.US,D,20140915,000000,27.8988,27.9688,27.8988,27.9188,895.3262850485,0
+FNY.US,D,20140916,000000,27.8988,28.2437,27.8988,28.1537,8840.2216547191,0
+FNY.US,D,20140917,000000,28.1447,28.2817,28.1447,28.2537,3909.4247172844,0
+FNY.US,D,20140918,000000,28.1837,28.3317,28.1837,28.3017,10783.930003154,0
+FNY.US,D,20140919,000000,28.3117,28.3617,28.0168,28.1537,150183.73167379,0
+FNY.US,D,20140922,000000,27.8688,27.9588,27.6469,27.6559,23916.716003284,0
+FNY.US,D,20140923,000000,27.6459,27.6949,27.509,27.519,17244.284359403,0
+FNY.US,D,20140924,000000,27.549,27.7149,27.412,27.6549,10514.831935357,0
+FNY.US,D,20140925,000000,27.441,27.441,27.2541,27.2541,1163.4239882809,0
+FNY.US,D,20140926,000000,27.373,27.373,27.2641,27.323,10057.665329472,0
+FNY.US,D,20140929,000000,27.2151,27.422,27.1651,27.392,10722.907764732,0
+FNY.US,D,20140930,000000,27.314,27.402,27.1051,27.1551,12841.679911919,0
+FNY.US,D,20141001,000000,26.9782,26.9782,26.4813,26.6443,139279.75792292,0
+FNY.US,D,20141002,000000,26.9012,26.9012,26.2934,26.6533,28425.359094585,0
+FNY.US,D,20141003,000000,26.9682,27.0162,26.7812,26.9012,4917.7921980988,0
+FNY.US,D,20141006,000000,26.9682,27.0361,26.7323,26.7522,6263.2825370823,0
+FNY.US,D,20141007,000000,26.6633,26.7023,26.3134,26.3134,25549.310972222,0
+FNY.US,D,20141008,000000,26.2834,26.5573,26.0875,26.5573,20021.2963899,0
+FNY.US,D,20141009,000000,26.4713,26.5473,25.9495,26.0195,32772.943491032,0
+FNY.US,D,20141010,000000,25.9405,25.9405,25.4017,25.4017,8925.2526426846,0
+FNY.US,D,20141013,000000,25.2558,25.4287,24.9479,24.9579,46798.054682518,0
+FNY.US,D,20141014,000000,25.2058,25.5077,25.1178,25.1668,39931.552313163,0
+FNY.US,D,20141015,000000,24.9779,25.4487,24.675,25.2058,46763.041922768,0
+FNY.US,D,20141016,000000,25.3747,25.5467,25.0479,25.5177,15399.612102834,0
+FNY.US,D,20141017,000000,25.8716,25.9206,25.7526,25.7916,17981.553043293,0
+FNY.US,D,20141020,000000,25.6556,26.0595,25.6556,26.0495,10378.782354613,0
+FNY.US,D,20141021,000000,26.4114,26.6923,26.3034,26.6923,225220.07727737,0
+FNY.US,D,20141022,000000,26.8712,26.8712,26.4514,26.4514,115330.02988902,0
+FNY.US,D,20141023,000000,26.6823,26.9592,26.6353,26.8312,16909.162230363,0
+FNY.US,D,20141024,000000,26.8312,27.0062,26.7622,27.0062,13525.9292739,0
+FNY.US,D,20141027,000000,26.8612,27.0361,26.8612,27.0361,4195.5289826742,0
+FNY.US,D,20141028,000000,27.0951,27.459,27.0751,27.459,13843.044840783,0
+FNY.US,D,20141029,000000,27.441,27.529,27.2441,27.451,40294.684650004,0
+FNY.US,D,20141030,000000,27.432,27.6069,27.2341,27.539,14775.384614711,0
+FNY.US,D,20141031,000000,27.8109,27.8588,27.6649,27.8498,20518.477578357,0
+FNY.US,D,20141103,000000,27.9578,27.9968,27.8109,27.8109,9940.6226754491,0
+FNY.US,D,20141104,000000,27.9178,27.9678,27.7819,27.8498,4515.6456432502,0
+FNY.US,D,20141105,000000,28.3407,28.3407,27.8588,27.9378,11578.219467208,0
+FNY.US,D,20141106,000000,28.0058,28.1527,27.9078,28.1527,12730.639445282,0
+FNY.US,D,20141107,000000,28.0158,28.1048,27.9778,28.0748,3618.3186290731,0
+FNY.US,D,20141110,000000,28.1148,28.2527,28.0848,28.2327,19716.185197789,0
+FNY.US,D,20141111,000000,28.1148,28.2427,28.1148,28.1627,59988.861827378,0
+FNY.US,D,20141112,000000,28.1527,28.3407,28.1247,28.3407,52408.099159113,0
+FNY.US,D,20141113,000000,28.3407,28.4096,28.1827,28.2227,6682.435289524,0
+FNY.US,D,20141114,000000,28.2227,28.3897,28.2027,28.2027,9718.5417421745,0
+FNY.US,D,20141117,000000,28.2027,28.2617,28.1148,28.1247,13276.83849739,0
+FNY.US,D,20141118,000000,28.3797,28.4376,28.3307,28.3607,13873.055777712,0
+FNY.US,D,20141119,000000,28.2027,28.3107,28.0948,28.2717,27725.103899575,0
+FNY.US,D,20141120,000000,28.2817,28.4176,28.2817,28.3607,7638.7838129948,0
+FNY.US,D,20141121,000000,28.6446,28.7615,28.4376,28.4876,5289.9278160184,0
+FNY.US,D,20141124,000000,28.5366,28.7115,28.5076,28.7115,7256.6445494322,0
+FNY.US,D,20141125,000000,28.8405,28.8405,28.6046,28.7315,10485.821362993,0
+FNY.US,D,20141126,000000,28.8205,28.8205,28.7025,28.7715,6876.5060149982,0
+FNY.US,D,20141128,000000,28.7715,28.8705,28.6845,28.6845,1695.6179364885,0
+FNY.US,D,20141201,000000,28.4376,29.1264,28.2717,28.2717,26970.829018092,0
+FNY.US,D,20141202,000000,28.3107,28.4276,28.3007,28.4096,12638.605905366,0
+FNY.US,D,20141203,000000,28.4876,28.6546,28.4376,28.6346,57831.075462183,0
+FNY.US,D,20141204,000000,28.6146,28.6346,28.4576,28.5266,11609.230768702,0
+FNY.US,D,20141205,000000,28.6246,28.6935,28.5556,28.6446,10282.74735644,0
+FNY.US,D,20141208,000000,28.6046,28.7715,28.2817,28.4376,10767.924170125,0
+FNY.US,D,20141209,000000,28.0648,28.5176,28.0258,28.4876,7975.9066711639,0
+FNY.US,D,20141210,000000,28.5176,28.5266,27.9878,28.0648,52495.130876207,0
+FNY.US,D,20141211,000000,28.2327,28.4776,28.0748,28.3307,10640.877870459,0
+FNY.US,D,20141212,000000,28.0848,28.1627,27.9578,28.0158,34343.515856983,0
+FNY.US,D,20141215,000000,27.9178,27.9968,27.7149,27.8498,4483.6339771926,0
+FNY.US,D,20141216,000000,27.559,27.9378,27.539,27.5969,15035.479401429,0
+FNY.US,D,20141217,000000,27.6459,28.2327,27.6159,28.2327,5181.888443074,0
+FNY.US,D,20141218,000000,28.6935,28.7115,28.4376,28.6745,43309.783446804,0
+FNY.US,D,20141219,000000,28.8005,28.8505,28.6645,28.8005,13796.027706261,0
+FNY.US,D,20141222,000000,28.8005,28.9674,28.8005,28.9674,3041.108275472,0
+FNY.US,D,20141223,000000,29.0564,29.0664,28.9584,29.0274,35146.808602116,0
+FNY.US,D,20141224,000000,29.0474,29.1844,29.0174,29.1644,17314.309878904,0
+FNY.US,D,20141226,000000,29.2343,29.3033,29.1644,29.1844,33906.356542384,0
+FNY.US,D,20141229,000000,29.2343,29.3123,29.2343,29.2533,21972.007290285,0
+FNY.US,D,20141230,000000,29.1844,29.1944,29.0964,29.1064,4798.7488149471,0
+FNY.US,D,20141231,000000,29.1344,29.5272,28.8305,28.8305,32767.941668211,0
+FNY.US,D,20150102,000000,29.0174,29.0174,28.5166,28.6246,86526.532989129,0
+FNY.US,D,20150105,000000,28.5356,28.5356,28.2117,28.2997,17043.211081979,0
+FNY.US,D,20150106,000000,28.3687,28.3687,27.7999,27.9468,47783.413778354,0
+FNY.US,D,20150107,000000,28.1337,28.2807,28.1038,28.2707,10863.959168298,0
+FNY.US,D,20150108,000000,28.6346,28.8205,28.4366,28.7215,19111.965000952,0
+FNY.US,D,20150109,000000,28.7805,28.7805,28.5556,28.5746,26882.796936434,0
+FNY.US,D,20150112,000000,28.5556,28.6346,28.3787,28.5356,16528.023331365,0
+FNY.US,D,20150113,000000,28.8205,28.9584,28.1917,28.4266,58305.248265661,0
+FNY.US,D,20150114,000000,28.2607,28.3986,28.2117,28.3787,8355.0448410336,0
+FNY.US,D,20150115,000000,28.4366,28.4366,28.0538,28.1617,20791.577104411,0
+FNY.US,D,20150116,000000,28.0738,28.3597,28.0438,28.3597,24634.977760452,0
+FNY.US,D,20150120,000000,28.6845,28.6845,28.2807,28.4566,35016.761208757,0
+FNY.US,D,20150121,000000,28.4666,28.6246,28.4266,28.5646,10874.963178505,0
+FNY.US,D,20150122,000000,28.6645,29.1944,28.6346,29.1944,289303.43126643,0
+FNY.US,D,20150123,000000,28.8505,29.2633,28.8405,29.1444,23141.433465952,0
+FNY.US,D,20150126,000000,29.1264,29.4503,29.1164,29.4503,119252.45934564,0
+FNY.US,D,20150127,000000,29.1544,29.3613,29.0274,29.2243,10037.658038186,0
+FNY.US,D,20150128,000000,29.6942,29.6942,28.9005,28.9205,30317.048485676,0
+FNY.US,D,20150129,000000,29.0274,29.2243,28.7905,29.2143,38809.143272019,0
+FNY.US,D,20150130,000000,29.0174,29.0174,28.6346,28.6346,80251.246077275,0
+FNY.US,D,20150202,000000,28.8605,28.8605,28.2997,28.7115,42378.444037441,0
+FNY.US,D,20150203,000000,28.9305,29.1444,28.8205,29.1444,18772.841413654,0
+FNY.US,D,20150204,000000,29.0864,29.2343,29.0664,29.0864,120199.80458803,0
+FNY.US,D,20150205,000000,29.2533,29.3713,29.2533,29.3713,20183.355449317,0
+FNY.US,D,20150206,000000,29.2143,29.4303,29.1064,29.1944,55769.324095161,0
+FNY.US,D,20150209,000000,29.0564,29.0564,28.8905,28.9305,24217.825737139,0
+FNY.US,D,20150210,000000,29.0864,29.2533,28.9305,29.2533,14870.41924832,0
+FNY.US,D,20150211,000000,29.3123,29.3223,29.0864,29.2533,37399.62960092,0
+FNY.US,D,20150212,000000,29.2733,29.4992,29.2733,29.4403,21546.852350458,0
+FNY.US,D,20150213,000000,29.4403,29.5752,29.4403,29.5752,31345.423257776,0
+FNY.US,D,20150217,000000,29.5662,29.6842,29.5172,29.5572,44470.206341392,0
+FNY.US,D,20150218,000000,29.5572,29.7741,29.5172,29.7741,115356.03936769,0
+FNY.US,D,20150219,000000,29.7841,29.8531,29.6542,29.6942,26406.623403827,0
+FNY.US,D,20150220,000000,29.7242,29.9621,29.5752,29.9121,26550.675901086,0
+FNY.US,D,20150223,000000,29.9621,30.0101,29.8731,30.0101,22578.228216251,0
+FNY.US,D,20150224,000000,29.9321,30.078,29.9031,29.9711,27912.172073099,0
+FNY.US,D,20150225,000000,29.9711,30.087,29.8931,29.9221,28019.211081479,0
+FNY.US,D,20150226,000000,30.0291,30.0291,29.8431,29.8831,11384.148741734,0
+FNY.US,D,20150227,000000,29.9421,29.9621,29.8331,29.8331,18504.743710421,0
+FNY.US,D,20150302,000000,29.9221,30.193,29.9121,30.193,113050.19904698,0
+FNY.US,D,20150303,000000,30.039,30.183,29.8631,29.9811,19674.169886088,0
+FNY.US,D,20150304,000000,29.9121,29.9321,29.7342,29.8531,13049.755741294,0
+FNY.US,D,20150305,000000,29.9321,30.0101,29.8731,29.9321,7441.7119938277,0
+FNY.US,D,20150306,000000,29.3903,29.7042,29.3903,29.3903,17636.427268609,0
+FNY.US,D,20150309,000000,29.6042,29.7142,29.5662,29.6542,19880.244986334,0
+FNY.US,D,20150310,000000,29.4992,29.4992,29.2633,29.3903,114888.86911616,0
+FNY.US,D,20150311,000000,29.4503,29.5942,29.3803,29.5942,15593.682828308,0
+FNY.US,D,20150312,000000,29.8831,30.0101,29.7342,30.0101,12743.644184618,0
+FNY.US,D,20150313,000000,29.8231,30.0191,29.6542,29.8431,28952.551219971,0
+FNY.US,D,20150316,000000,30.087,30.301,30.087,30.301,18857.872401619,0
+FNY.US,D,20150317,000000,30.272,30.4179,30.213,30.4079,22327.136710612,0
+FNY.US,D,20150318,000000,30.232,30.6938,30.232,30.6248,13659.978125517,0
+FNY.US,D,20150319,000000,30.6738,30.7138,30.5559,30.6638,28439.364198485,0
+FNY.US,D,20150320,000000,30.7238,31.0187,30.7238,30.9687,10399.790010463,0
+FNY.US,D,20150323,000000,30.9687,31.0977,30.9687,31.0477,42407.454609806,0
+FNY.US,D,20150324,000000,30.9287,31.0087,30.7838,30.7938,43831.973749369,0
+FNY.US,D,20150325,000000,30.7458,30.8847,30.116,30.154,94687.507104688,0
+FNY.US,D,20150326,000000,29.9221,30.164,29.8831,30.0301,16780.115201568,0
+FNY.US,D,20150327,000000,30.125,30.3499,30.04,30.3499,42715.56689561,0
+FNY.US,D,20150330,000000,30.5679,30.7858,30.5479,30.7758,20748.561428146,0
+FNY.US,D,20150331,000000,30.7058,30.7958,30.5379,30.6168,26376.612466898,0
+FNY.US,D,20150401,000000,30.5679,30.6568,30.243,30.4399,337865.12867581,0
+FNY.US,D,20150402,000000,30.4979,30.6268,30.4489,30.5579,25425.265766249,0
+FNY.US,D,20150406,000000,30.4199,30.7058,30.3899,30.6468,250804.40100935,0
+FNY.US,D,20150407,000000,30.7258,30.7758,30.4299,30.4299,40349.704701041,0
+FNY.US,D,20150408,000000,30.6368,30.6568,30.4489,30.6468,78108.465180544,0
+FNY.US,D,20150409,000000,30.7058,30.7058,30.4979,30.6078,7776.8341228682,0
+FNY.US,D,20150410,000000,30.6758,30.7858,30.6468,30.7558,33662.267588695,0
+FNY.US,D,20150413,000000,30.8058,30.8558,30.5878,30.5878,124385.32992506,0
+FNY.US,D,20150414,000000,30.5779,30.6368,30.3699,30.5479,14543.300035793,0
+FNY.US,D,20150415,000000,30.7058,30.7358,30.5978,30.5978,153383.89791499,0
+FNY.US,D,20150416,000000,30.6078,30.6268,30.4779,30.5878,56923.744802363,0
+FNY.US,D,20150417,000000,30.4099,30.9027,30.107,30.233,20748.561428146,0
+FNY.US,D,20150420,000000,30.4199,30.5079,30.302,30.5079,19451.088588249,0
+FNY.US,D,20150421,000000,30.5878,30.6858,30.5878,30.6168,10690.896098674,0
+FNY.US,D,20150422,000000,30.6078,30.7358,30.4779,30.6958,33573.235142472,0
+FNY.US,D,20150423,000000,30.7058,30.8558,30.6658,30.8358,24815.043382026,0
+FNY.US,D,20150424,000000,30.8258,30.8258,30.6568,30.7158,17289.300764797,0
+FNY.US,D,20150427,000000,30.7058,30.7458,30.263,30.292,107298.10280225,0
+FNY.US,D,20150428,000000,30.194,30.4199,29.9621,30.292,29798.859641368,0
+FNY.US,D,20150429,000000,30.04,30.204,29.7741,29.9121,35497.936564186,0
+FNY.US,D,20150430,000000,29.9031,29.9121,29.3703,29.4193,16476.004374021,0
+FNY.US,D,20150501,000000,29.5852,29.8031,29.4393,29.7641,104146.95442471,0
+FNY.US,D,20150504,000000,30.0101,30.0201,29.8731,29.9121,14037.115566258,0
+FNY.US,D,20150505,000000,29.9031,29.9621,29.4193,29.4693,91126.20925578,0
+FNY.US,D,20150506,000000,29.4982,29.6342,29.2723,29.3403,16704.087494681,0
+FNY.US,D,20150507,000000,29.4093,29.7242,29.4093,29.7242,30917.267224256,0
+FNY.US,D,20150508,000000,30.0201,30.233,29.9321,29.9911,13628.966824023,0
+FNY.US,D,20150511,000000,30.0011,30.06,29.9321,29.9321,9458.4469554565,0
+FNY.US,D,20150512,000000,29.6242,29.8131,29.5362,29.7542,17777.478672175,0
+FNY.US,D,20150513,000000,29.9121,29.9121,29.7542,29.8631,12612.596426694,0
+FNY.US,D,20150514,000000,29.8731,30.174,29.8531,30.154,14950.448413464,0
+FNY.US,D,20150515,000000,30.174,30.214,30.097,30.174,32527.854172779,0
+FNY.US,D,20150518,000000,30.184,30.4879,30.174,30.4879,10763.922711868,0
+FNY.US,D,20150519,000000,30.5379,30.5679,30.4099,30.4299,42309.418882504,0
+FNY.US,D,20150520,000000,30.5579,30.5579,30.4299,30.4779,16476.004374021,0
+FNY.US,D,20150521,000000,30.5379,30.5379,30.4099,30.4679,15661.707618681,0
+FNY.US,D,20150522,000000,30.4679,30.5279,30.3899,30.4979,10780.928909461,0
+FNY.US,D,20150526,000000,30.3499,30.3899,30.088,30.164,43550.871306801,0
+FNY.US,D,20150527,000000,30.184,30.4779,30.154,30.4779,14849.411592469,0
+FNY.US,D,20150528,000000,30.4779,30.5379,30.3599,30.4299,16889.154939077,0
+FNY.US,D,20150529,000000,30.292,30.4399,30.194,30.3319,9561.4845055794,0
+FNY.US,D,20150601,000000,30.3319,30.4979,30.214,30.3999,79323.908126169,0
+FNY.US,D,20150602,000000,30.3499,30.4779,30.3319,30.3799,10795.934377926,0
+FNY.US,D,20150603,000000,30.4399,30.6468,30.3699,30.5479,12815.670433247,0
+FNY.US,D,20150604,000000,30.3799,30.4099,30.223,30.253,7932.890994899,0
+FNY.US,D,20150605,000000,30.088,30.3699,30.0301,30.3699,21460.820997928,0
+FNY.US,D,20150608,000000,30.3119,30.3319,30.135,30.154,11492.188114678,0
+FNY.US,D,20150609,000000,29.9711,30.184,29.8531,30.0101,25326.229674383,0
+FNY.US,D,20150610,000000,30.154,30.3999,30.107,30.3219,14221.182646089,0
+FNY.US,D,20150611,000000,30.3599,30.4979,30.3599,30.4589,21869.970104727,0
+FNY.US,D,20150612,000000,30.3899,30.4979,30.3499,30.4679,7627.7798027875,0
+FNY.US,D,20150615,000000,30.097,30.3219,30.097,30.3119,8238.0021870105,0
+FNY.US,D,20150616,000000,30.3409,30.5679,30.3409,30.5379,17391.337950356,0
+FNY.US,D,20150617,000000,30.5878,30.6758,30.4679,30.5878,17188.263943803,0
+FNY.US,D,20150618,000000,30.7358,30.9717,30.7358,30.9517,10577.854902908,0
+FNY.US,D,20150619,000000,31.0017,31.0217,30.8927,30.9617,14340.226029241,0
+FNY.US,D,20150622,000000,31.0407,31.1696,31.0317,31.0507,12101.410134337,0
+FNY.US,D,20150623,000000,31.1696,31.1696,31.0017,31.1107,36672.364562674,0
+FNY.US,D,20150624,000000,30.9967,31.0067,30.6908,30.7208,65568.895367044,0
+FNY.US,D,20150625,000000,30.8887,30.8887,30.6518,30.7408,27038.853808465,0
+FNY.US,D,20150626,000000,30.7208,30.8208,30.6318,30.7508,11487.186291857,0
+FNY.US,D,20150629,000000,30.5129,30.5529,30.112,30.112,27549.039736258,0
+FNY.US,D,20150630,000000,30.258,30.3849,30.179,30.248,59832.804955347,0
+FNY.US,D,20150701,000000,30.5629,30.5629,30.258,30.4149,168139.27523842,0
+FNY.US,D,20150702,000000,30.5329,30.5329,30.199,30.3369,21855.965000826,0
+FNY.US,D,20150706,000000,30.159,30.4249,30.092,30.159,134490.01238906,0
+FNY.US,D,20150707,000000,30.228,30.3749,29.9071,30.3749,14233.18702086,0
+FNY.US,D,20150708,000000,30.179,30.238,29.8281,29.9661,24093.780531166,0
+FNY.US,D,20150709,000000,30.258,30.3169,30.045,30.074,15654.705066731,0
+FNY.US,D,20150710,000000,30.307,30.4729,30.307,30.4729,49303.96791609,0
+FNY.US,D,20150713,000000,30.7208,30.9367,30.6318,30.7608,49199.930001403,0
+FNY.US,D,20150714,000000,30.7608,30.9667,30.7608,30.9467,36857.432007069,0
+FNY.US,D,20150715,000000,30.9367,30.9467,30.7708,30.8308,20806.582572876,0
+FNY.US,D,20150716,000000,30.8607,31.0657,30.8607,30.9767,32428.818080913,0
+FNY.US,D,20150717,000000,30.9967,30.9967,30.7008,30.7908,19416.075828499,0
+FNY.US,D,20150720,000000,30.9167,30.9467,30.8408,30.8887,27853.150563805,0
+FNY.US,D,20150721,000000,30.9067,30.9767,30.6128,30.6808,32428.818080913,0
+FNY.US,D,20150722,000000,30.6218,30.8887,30.5529,30.8607,43304.781623983,0
+FNY.US,D,20150723,000000,31.0357,31.0557,30.6128,30.6418,27141.891358588,0
+FNY.US,D,20150724,000000,30.5129,30.7008,30.228,30.3849,21346.779437598,0
+FNY.US,D,20150727,000000,30.258,30.258,30.0151,30.084,20229.372219275,0
+FNY.US,D,20150728,000000,30.238,30.3949,29.9761,30.3849,40560.781624108,0
+FNY.US,D,20150729,000000,30.5529,30.6518,30.3449,30.6518,35581.967187587,0
+FNY.US,D,20150730,000000,30.5529,30.7908,30.5129,30.7008,24093.780531166,0
+FNY.US,D,20150731,000000,30.7808,30.9667,30.7708,30.8108,25110.150928494,0
+FNY.US,D,20150803,000000,30.7908,30.8108,30.5429,30.7108,53222.395914453,0
+FNY.US,D,20150804,000000,30.7508,30.8797,30.6318,30.7308,20838.594238933,0
+FNY.US,D,20150805,000000,31.0067,31.1157,30.8408,30.9067,16468.001457507,0
+FNY.US,D,20150806,000000,30.8707,30.8707,30.209,30.277,23190.451329603,0
+FNY.US,D,20150807,000000,30.199,30.3269,30.065,30.219,28055.224205794,0
+FNY.US,D,20150810,000000,30.5429,30.7508,30.4829,30.6608,34052.409768772,0
+FNY.US,D,20150811,000000,30.4629,30.5629,30.199,30.297,22902.346335084,0
+FNY.US,D,20150812,000000,30.0351,30.199,29.6792,30.121,53777.598247639,0
+FNY.US,D,20150813,000000,30.228,30.4049,30.055,30.209,23379.520232255,0
+FNY.US,D,20150814,000000,30.179,30.4829,30.13,30.4829,34665.633246688,0
+FNY.US,D,20150817,000000,30.4449,30.7808,30.268,30.7808,39847.521689762,0
+FNY.US,D,20150818,000000,30.8208,30.8208,30.4929,30.5629,15859.779802412,0
+FNY.US,D,20150819,000000,30.248,30.4829,30.159,30.3169,22669.261391602,0
+FNY.US,D,20150820,000000,29.9471,29.9471,29.3743,29.3743,57740.042286832,0
+FNY.US,D,20150821,000000,29.0194,29.2373,28.5856,28.5856,48083.523147644,0
+FNY.US,D,20150824,000000,25.8726,29.2463,20.6995,27.5749,70062.532989879,0
+FNY.US,D,20150825,000000,28.5266,28.5266,27.476,27.506,70243.598976017,0
+FNY.US,D,20150826,000000,27.9068,28.1617,27.348,28.1437,33546.225299236,0
+FNY.US,D,20150827,000000,28.4776,28.8425,28.3307,28.5756,52863.265035869,0
+FNY.US,D,20150828,000000,28.6456,28.8625,28.6456,28.8325,42796.596425318,0
+FNY.US,D,20150831,000000,28.6755,28.8625,28.5366,28.5556,22974.372583714,0
+FNY.US,D,20150901,000000,27.9568,28.1337,27.6729,27.7429,168544.42288696,0
+FNY.US,D,20150902,000000,28.1038,28.1717,27.8768,28.1717,44524.226027864,0
+FNY.US,D,20150903,000000,28.2807,28.6855,28.2807,28.4276,42391.448776777,0
+FNY.US,D,20150904,000000,28.3407,28.3507,28.0248,28.1337,19619.149835052,0
+FNY.US,D,20150908,000000,28.6456,28.9414,28.4876,28.9414,23583.594603373,0
+FNY.US,D,20150909,000000,29.2663,29.2663,28.6056,28.6556,18905.889900706,0
+FNY.US,D,20150910,000000,28.6755,28.9125,28.5756,28.6755,31243.386072218,0
+FNY.US,D,20150911,000000,28.5656,28.9025,28.5656,28.8725,23483.558146943,0
+FNY.US,D,20150914,000000,28.9125,28.9514,28.7335,28.7925,12909.704702292,0
+FNY.US,D,20150915,000000,28.8525,29.1774,28.8425,29.1374,24497.927815143,0
+FNY.US,D,20150916,000000,29.0784,29.3353,29.0784,29.3353,15859.779802412,0
+FNY.US,D,20150917,000000,29.3063,29.7592,29.2763,29.3833,21250.744439425,0
+FNY.US,D,20150918,000000,29.0394,29.3063,28.9225,28.9325,15449.630331049,0
+FNY.US,D,20150921,000000,29.1674,29.4333,29.0294,29.1474,7623.7783445303,0
+FNY.US,D,20150922,000000,28.7235,28.8725,28.5756,28.7235,22365.150564055,0
+FNY.US,D,20150923,000000,28.8725,28.8725,28.6056,28.7135,126721.1811827,0
+FNY.US,D,20150924,000000,28.3897,28.5556,28.2217,28.4676,13212.815165274,0
+FNY.US,D,20150925,000000,28.6755,28.7435,28.2417,28.3697,13110.777979716,0
+FNY.US,D,20150928,000000,28.2607,28.2607,27.298,27.406,35854.066349076,0
+FNY.US,D,20150929,000000,27.455,27.475,27.0491,27.1791,53350.442578683,0
+FNY.US,D,20150930,000000,27.525,27.6729,27.377,27.6729,31502.480494371,0
+FNY.US,D,20151001,000000,27.545,27.7029,27.357,27.5749,170216.0320739,0
+FNY.US,D,20151002,000000,27.475,27.9368,27.2281,27.9368,11381.147648041,0
+FNY.US,D,20151005,000000,28.2117,28.4376,28.2117,28.4176,76406.84505667,0
+FNY.US,D,20151006,000000,28.3996,28.4476,27.9368,28.1038,80586.368206315,0
+FNY.US,D,20151007,000000,28.2317,28.4476,28.1138,28.4476,32315.776885147,0
+FNY.US,D,20151008,000000,28.3697,28.7135,28.3307,28.6655,47456.294565828,0
+FNY.US,D,20151009,000000,28.6755,28.8125,28.6156,28.7735,41563.146917536,0
+FNY.US,D,20151012,000000,28.7825,28.9125,28.7535,28.9025,40481.752823528,0
+FNY.US,D,20151013,000000,28.8525,28.9794,28.5656,28.5656,25913.443673627,0
+FNY.US,D,20151014,000000,28.5956,28.5956,28.2317,28.2317,10873.962813941,0
+FNY.US,D,20151015,000000,28.3607,28.6556,28.3007,28.6556,18191.629601796,0
+FNY.US,D,20151016,000000,28.6945,28.7925,28.5856,28.7535,11280.110827047,0
+FNY.US,D,20151019,000000,28.7535,29.0294,28.7535,28.9514,31097.33284583,0
+FNY.US,D,20151020,000000,28.9225,29.0494,28.8025,28.9025,15760.743710547,0
+FNY.US,D,20151021,000000,28.9414,28.9604,28.5076,28.6156,58127.183373216,0
+FNY.US,D,20151022,000000,28.7135,28.7825,28.5756,28.7135,173161.1053512,0
+FNY.US,D,20151023,000000,28.7435,28.7635,28.5076,28.7435,49287.962083061,0
+FNY.US,D,20151026,000000,28.7035,28.8325,28.6655,28.8125,32923.998540242,0
+FNY.US,D,20151027,000000,28.7335,28.7925,28.5556,28.6855,15041.481588815,0
+FNY.US,D,20151028,000000,28.7235,29.1474,28.6556,29.1084,40445.739699213,0
+FNY.US,D,20151029,000000,29.0584,29.0584,28.9125,28.9894,50098.257380144,0
+FNY.US,D,20151030,000000,29.0494,29.0494,28.9325,28.9604,18899.88771332,0
+FNY.US,D,20151102,000000,28.9694,29.2863,28.9604,29.2463,36756.395186075,0
+FNY.US,D,20151103,000000,29.1574,29.2663,29.0784,29.1774,48369.627413034,0
+FNY.US,D,20151104,000000,29.2463,29.2463,29.0494,29.0884,19406.072182856,0
+FNY.US,D,20151105,000000,29.2273,29.2273,28.9794,29.1974,21544.851621329,0
+FNY.US,D,20151106,000000,29.2173,29.2273,28.9414,29.1374,23371.517315741,0
+FNY.US,D,20151109,000000,29.0294,29.0584,28.6855,28.8625,56653.646370002,0
+FNY.US,D,20151110,000000,28.9225,29.0394,28.7635,29.0394,16055.851257015,0
+FNY.US,D,20151111,000000,29.1974,29.1974,28.8925,28.9994,8435.0740061776,0
+FNY.US,D,20151112,000000,28.8425,28.8425,28.4176,28.4276,27642.073640738,0
+FNY.US,D,20151113,000000,28.1337,28.3407,28.1138,28.1138,24898.073640863,0
+FNY.US,D,20151116,000000,28.1337,28.4676,28.0638,28.4476,57314.887347004,0
+FNY.US,D,20151117,000000,28.4276,28.7235,28.3996,28.4576,38412.998904556,0
+FNY.US,D,20151118,000000,28.5076,28.8525,28.4276,28.8125,17988.555595243,0
+FNY.US,D,20151119,000000,28.8725,28.9604,28.7435,28.8725,15141.518045245,0
+FNY.US,D,20151120,000000,29.0394,29.1374,28.9604,29.0094,30587.146918037,0
+FNY.US,D,20151123,000000,28.9794,29.2763,28.9694,29.1574,34245.480129682,0
+FNY.US,D,20151124,000000,29.0784,29.2863,28.8925,29.2563,47456.294565828,0
+FNY.US,D,20151125,000000,29.3443,29.3933,29.2963,29.3543,14228.185198039,0
+FNY.US,D,20151127,000000,29.4233,29.5312,29.4233,29.4833,3455.2592050922,0
+FNY.US,D,20151130,000000,29.5412,29.5412,29.2463,29.2563,9451.4444035064,0
+FNY.US,D,20151201,000000,29.4533,29.5412,29.3063,29.5412,17196.266860317,0
+FNY.US,D,20151202,000000,29.5032,29.5512,29.3153,29.3643,12280.475391347,0
+FNY.US,D,20151203,000000,29.2863,29.3353,28.6356,28.6945,21954.000728128,0
+FNY.US,D,20151204,000000,28.9694,29.1574,28.9225,29.1374,22965.369302635,0
+FNY.US,D,20151207,000000,29.2273,29.2273,28.9604,29.0094,7518.7400652788,0
+FNY.US,D,20151208,000000,28.8425,29.0394,28.8425,28.9794,24243.835215811,0
+FNY.US,D,20151209,000000,28.9794,29.0884,28.4876,28.5366,46033.776155393,0
+FNY.US,D,20151210,000000,28.5466,28.7335,28.5466,28.5656,46745.03536061,0
+FNY.US,D,20151211,000000,28.2707,28.4676,28.1517,28.1917,20932.628507978,0
+FNY.US,D,20151214,000000,28.2117,28.2317,27.9668,28.1717,29059.590228351,0
+FNY.US,D,20151215,000000,28.3897,28.5176,28.3407,28.4376,15141.518045245,0
+FNY.US,D,20151216,000000,28.5366,28.7925,28.3996,28.7535,38007.851256014,0
+FNY.US,D,20151217,000000,28.8425,28.8425,28.4276,28.4276,11076.03645593,0
+FNY.US,D,20151218,000000,28.3996,28.3996,28.0938,28.1237,14328.221654469,0
+FNY.US,D,20151221,000000,28.2707,28.3407,28.0838,28.2117,29571.776885272,0
+FNY.US,D,20151222,000000,28.2807,28.5366,28.1817,28.4476,13230.821727432,0
+FNY.US,D,20151223,000000,28.5436,28.6825,28.5436,28.6825,11367.142544141,0
+FNY.US,D,20151224,000000,28.5906,28.7505,28.5906,28.6825,9662.5213265737,0
+FNY.US,D,20151228,000000,28.6376,28.7895,28.5036,28.7705,31029.308055457,0
+FNY.US,D,20151229,000000,28.9734,29.0754,28.8395,28.9664,43865.986144555,0
+FNY.US,D,20151230,000000,28.9964,29.0264,28.7305,28.7305,11605.229310444,0
+FNY.US,D,20151231,000000,28.5726,28.7745,28.4146,28.4146,50910.553406356,0
+FNY.US,D,20160104,000000,27.9918,27.9918,27.7179,27.9028,140022.02842964,0
+FNY.US,D,20160105,000000,28.0008,28.0598,27.8928,27.9628,72800.530802368,0
+FNY.US,D,20160106,000000,27.7679,27.8718,27.5699,27.7179,30247.022966175,0
+FNY.US,D,20160107,000000,27.313,27.524,27.0741,27.1041,196109.46845624,0
+FNY.US,D,20160108,000000,27.2531,27.303,26.7492,26.7492,18071.58585408,0
+FNY.US,D,20160111,000000,26.8382,26.9662,26.4364,26.6313,134657.07327129,0
+FNY.US,D,20160112,000000,26.9082,26.9762,26.5823,26.9762,74463.136708235,0
+FNY.US,D,20160113,000000,26.9442,26.9442,26.0715,26.1415,62041.609913322,0
+FNY.US,D,20160114,000000,26.2384,26.5683,25.9725,26.4564,33765.305138818,0
+FNY.US,D,20160115,000000,25.8746,26.0715,25.6666,26.0625,219556.01311431,0
+FNY.US,D,20160119,000000,26.3674,26.3874,25.8936,25.9825,20805.582208311,0
+FNY.US,D,20160120,000000,25.7256,26.2384,25.1248,25.9525,115660.15019524,0
+FNY.US,D,20160121,000000,25.9435,26.2884,25.8646,26.0135,33610.248631351,0
+FNY.US,D,20160122,000000,26.2484,26.5133,26.2484,26.4464,11088.040830701,0
+FNY.US,D,20160125,000000,26.4364,26.4853,26.0525,26.0525,18496.740793907,0
+FNY.US,D,20160126,000000,26.1605,26.5043,26.1005,26.4763,70913.843234098,0
+FNY.US,D,20160127,000000,26.3474,26.5323,26.0925,26.0925,19236.010206925,0
+FNY.US,D,20160128,000000,26.4064,26.4064,26.0025,26.0325,11035.021508793,0
+FNY.US,D,20160129,000000,26.1105,26.8582,26.1105,26.8582,6771.4677357467,0
+FNY.US,D,20160201,000000,26.6503,26.9872,26.6503,26.8972,16919.165876006,0
+FNY.US,D,20160202,000000,26.4364,26.5623,26.2634,26.2884,18806.85380884,0
+FNY.US,D,20160203,000000,25.8746,26.2774,25.8446,26.2094,39682.461536652,0
+FNY.US,D,20160204,000000,26.1405,26.3464,26.0805,26.2284,62632.825370823,0
+FNY.US,D,20160205,000000,26.1605,26.1605,25.4967,25.5187,28339.327742055,0
+FNY.US,D,20160208,000000,25.2438,25.2438,24.681,24.9229,26233.560334203,0
+FNY.US,D,20160209,000000,24.76,25.2438,24.671,25.0659,68268.879326089,0
+FNY.US,D,20160210,000000,25.3338,25.6606,25.2338,25.2338,45894.725480955,0
+FNY.US,D,20160211,000000,25.1198,25.1218,24.76,25.1218,49941.200143549,0
+FNY.US,D,20160212,000000,25.2338,25.3638,25.0759,25.3638,376690.27778086,0
+FNY.US,D,20160216,000000,25.6716,25.8846,25.5777,25.8846,23528.574552336,0
+FNY.US,D,20160217,000000,26.0805,26.2214,26.0805,26.1405,52523.141084007,0
+FNY.US,D,20160218,000000,26.2194,26.2194,25.9235,25.9365,69560.349978601,0
+FNY.US,D,20160219,000000,25.8626,26.0895,25.8046,26.0425,14222.183010653,0
+FNY.US,D,20160222,000000,26.4264,26.4264,26.3284,26.3574,21277.754282661,0
+FNY.US,D,20160223,000000,26.2784,26.3634,26.1805,26.2094,24646.982135223,0
+FNY.US,D,20160224,000000,26.0065,26.5133,25.9525,26.4164,12576.58330238,0
+FNY.US,D,20160225,000000,26.6893,26.7702,26.5213,26.7492,15863.781260669,0
+FNY.US,D,20160226,000000,26.7882,26.8712,26.7492,26.7782,10590.859642244,0
+FNY.US,D,20160229,000000,26.7882,26.8722,26.6603,26.6603,9874.5986142053,0
+FNY.US,D,20160301,000000,26.9662,27.1941,26.9662,27.1941,3464.2624861709,0
+FNY.US,D,20160302,000000,27.1541,27.313,27.0941,27.303,38080.877869208,0
+FNY.US,D,20160303,000000,27.2041,27.55,27.1941,27.54,11040.023331615,0
+FNY.US,D,20160304,000000,27.451,27.6619,27.411,27.5899,27093.873859501,0
+FNY.US,D,20160307,000000,27.53,27.6389,27.49,27.566,4836.7626683905,0
+FNY.US,D,20160308,000000,27.422,27.422,27.2731,27.332,10828.946408548,0
+FNY.US,D,20160309,000000,27.313,27.401,27.1941,27.362,8732.1822817747,0
+FNY.US,D,20160310,000000,27.47,27.48,26.9462,27.1841,5905.1520230629,0
+FNY.US,D,20160311,000000,27.421,27.6679,27.421,27.6479,20829.590957855,0
+FNY.US,D,20160314,000000,27.51,27.6289,27.51,27.6089,7075.5785632939,0
+FNY.US,D,20160315,000000,27.49,27.532,27.401,27.46,10254.737148639,0
+FNY.US,D,20160316,000000,27.49,27.7099,27.451,27.6679,8908.2464450915,0
+FNY.US,D,20160317,000000,27.52,27.8638,27.5,27.8239,16357.961355434,0
+FNY.US,D,20160318,000000,27.7859,28.1197,27.7859,28.0208,25645.345970395,0
+FNY.US,D,20160321,000000,27.9978,28.0008,27.8828,27.9228,14355.231497705,0
+FNY.US,D,20160322,000000,27.9408,28.0898,27.9238,27.9918,4579.6689753654,0
+FNY.US,D,20160323,000000,27.9728,28.0088,27.7919,27.8019,57325.891357212,0
+FNY.US,D,20160324,000000,27.7049,27.7919,27.547,27.7919,32490.8406839,0
+FNY.US,D,20160328,000000,27.7759,27.9798,27.7049,27.8798,8502.0984319857,0
+FNY.US,D,20160329,000000,27.8858,28.5016,27.8858,28.5016,10780.928909461,0
+FNY.US,D,20160330,000000,28.5326,28.5706,28.4206,28.4316,16968.183739657,0
+FNY.US,D,20160331,000000,28.4316,28.5706,28.4136,28.4616,6505.3707616429,0
+FNY.US,D,20160401,000000,28.4586,28.7385,28.4516,28.6805,5579.0331751011,0
+FNY.US,D,20160404,000000,28.6506,28.6506,28.4426,28.4716,52364.083118284,0
+FNY.US,D,20160405,000000,28.2567,28.3727,28.1957,28.1957,8810.2107177901,0
+FNY.US,D,20160406,000000,28.2057,28.5896,28.2057,28.5896,6120.2304043874,0
+FNY.US,D,20160407,000000,28.5316,28.5316,28.1957,28.2747,8762.1932187037,0
+FNY.US,D,20160408,000000,28.4766,28.5316,28.2967,28.4136,42164.366020681,0
+FNY.US,D,20160411,000000,28.5606,28.6086,28.2457,28.2457,6124.2318626446,0
+FNY.US,D,20160412,000000,28.2657,28.4776,28.2287,28.4416,8287.0200506612,0
+FNY.US,D,20160413,000000,28.5656,28.7975,28.5656,28.7975,10004.646007564,0
+FNY.US,D,20160414,000000,28.8075,28.8375,28.6905,28.7485,20666.531533874,0
+FNY.US,D,20160415,000000,28.7685,28.8495,28.7565,28.8275,7049.5690846221,0
+FNY.US,D,20160418,000000,28.6705,29.0294,28.6705,28.9844,43086.702148965,0
+FNY.US,D,20160419,000000,29.0864,29.0864,28.9375,28.9944,8556.1181184579,0
+FNY.US,D,20160420,000000,28.9564,29.0844,28.8765,28.9564,18514.747356064,0
+FNY.US,D,20160421,000000,28.8875,28.9125,28.5706,28.5806,39959.562520964,0
+FNY.US,D,20160422,000000,28.6506,28.7975,28.5706,28.7685,6961.5370029637,0
+FNY.US,D,20160425,000000,28.6905,28.6975,28.6306,28.6406,11423.162959742,0
+FNY.US,D,20160426,000000,28.7685,28.9464,28.6985,28.8975,9543.477943422,0
+FNY.US,D,20160427,000000,29.0634,29.1034,28.8075,29.0244,7231.6354353247,0
+FNY.US,D,20160428,000000,28.7385,29.0894,28.7285,28.7285,16743.101712689,0
+FNY.US,D,20160429,000000,28.4716,28.5906,28.2947,28.4716,10530.837768386,0
+FNY.US,D,20160502,000000,28.4516,28.7875,28.4516,28.7875,7025.5603350789,0
+FNY.US,D,20160503,000000,28.5806,28.5806,28.3577,28.4316,3057.1141085008,0
+FNY.US,D,20160504,000000,28.2257,28.4566,28.2257,28.3547,17824.495806697,0
+FNY.US,D,20160505,000000,28.4056,28.4716,28.3347,28.3897,5874.1407215696,0
+FNY.US,D,20160506,000000,28.4416,28.5316,28.1857,28.4916,16940.173531856,0
+FNY.US,D,20160509,000000,28.4416,28.7875,28.4416,28.6905,9846.5884064049,0
+FNY.US,D,20160510,000000,28.7085,28.8915,28.7085,28.8775,10618.869850045,0
+FNY.US,D,20160511,000000,28.8575,28.8675,28.5906,28.5906,3941.436383342,0
+FNY.US,D,20160512,000000,28.6406,28.7185,28.4416,28.5806,9525.4713812646,0
+FNY.US,D,20160513,000000,28.5806,28.6126,28.3897,28.4036,4158.5154937951,0
+FNY.US,D,20160516,000000,28.4716,28.7775,28.4716,28.6506,23676.628507852,0
+FNY.US,D,20160517,000000,28.5516,28.7185,28.1377,28.2457,13846.045934476,0
+FNY.US,D,20160518,000000,28.0978,28.4096,28.0978,28.1857,7967.9037546495,0
+FNY.US,D,20160519,000000,27.9998,28.1757,27.8698,28.0478,5336.9449505405,0
+FNY.US,D,20160520,000000,28.1078,28.3707,28.1078,28.3347,15596.683922001,0
+FNY.US,D,20160523,000000,28.4366,28.4366,28.3047,28.3047,5226.9048484675,0
+FNY.US,D,20160524,000000,28.5116,28.8735,28.3737,28.8475,26993.837403071,0
+FNY.US,D,20160525,000000,28.9075,28.9275,28.8675,28.9275,8478.0896824425,0
+FNY.US,D,20160526,000000,28.9844,29.0334,28.9275,28.9914,4599.6762666514,0
+FNY.US,D,20160527,000000,29.0834,29.2024,29.0834,29.1624,8972.2697772067,0
+FNY.US,D,20160531,000000,29.1424,29.2913,29.0834,29.1724,18619.785635316,0
+FNY.US,D,20160601,000000,29.0244,29.3353,29.0244,29.3213,27211.916878089,0
+FNY.US,D,20160602,000000,29.2423,29.4892,29.2423,29.4892,3675.3394092382,0
+FNY.US,D,20160603,000000,29.4093,29.4793,29.2613,29.3793,8661.1563977094,0
+FNY.US,D,20160606,000000,29.4383,29.5572,29.3703,29.4793,7064.5745530866,0
+FNY.US,D,20160607,000000,29.5092,29.6462,29.5092,29.5772,4097.4932553728,0
+FNY.US,D,20160608,000000,29.6062,29.7562,29.5372,29.6962,6347.3131604835,0
+FNY.US,D,20160609,000000,29.6102,29.7542,29.6102,29.6962,3865.4086764552,0
+FNY.US,D,20160610,000000,29.3603,29.5372,29.2813,29.3113,6026.1961353432,0
+FNY.US,D,20160613,000000,29.3033,29.3033,29.0144,29.0144,4391.600437277,0
+FNY.US,D,20160614,000000,29.0104,29.0344,28.8675,28.9844,8032.927451329,0
+FNY.US,D,20160615,000000,29.0444,29.2024,29.0444,29.0544,4395.6018955342,0
+FNY.US,D,20160616,000000,28.8445,29.0344,28.7845,29.0344,8276.0160404539,0
+FNY.US,D,20160617,000000,28.9275,28.9325,28.7975,28.9175,3659.3335762094,0
+FNY.US,D,20160620,000000,29.2024,29.3523,29.1624,29.1624,11147.062339995,0
+FNY.US,D,20160621,000000,29.1334,29.2613,29.1034,29.1624,9180.3456065811,0
+FNY.US,D,20160622,000000,29.2004,29.3683,29.1404,29.1504,6756.4622672822,0
+FNY.US,D,20160623,000000,29.2993,29.5652,29.2993,29.5652,41599.160041851,0
+FNY.US,D,20160624,000000,28.5876,29.0394,28.5876,28.7555,19331.044840533,0
+FNY.US,D,20160627,000000,28.2617,28.4166,27.9058,28.1148,17691.447319646,0
+FNY.US,D,20160628,000000,28.4186,28.6146,28.3707,28.5876,25539.307326579,0
+FNY.US,D,20160629,000000,28.8245,29.1704,28.8245,29.1114,80787.441483739,0
+FNY.US,D,20160630,000000,29.1604,29.6242,29.1604,29.6242,71479.049212928,0
+FNY.US,D,20160701,000000,29.4573,29.7442,29.4573,29.5742,69944.489971292,0
+FNY.US,D,20160705,000000,29.4373,29.4373,29.2533,29.3873,7221.6317896817,0
+FNY.US,D,20160706,000000,29.2843,29.5542,29.2843,29.5252,5422.9763030703,0
+FNY.US,D,20160707,000000,29.6642,29.6842,29.4733,29.5552,24160.804956974,0
+FNY.US,D,20160708,000000,29.6242,30.079,29.6242,30.044,104867.216911,0
+FNY.US,D,20160711,000000,30.166,30.265,30.161,30.211,103771.8177131,0
+FNY.US,D,20160712,000000,30.3419,30.4509,30.245,30.3619,30009.936564436,0
+FNY.US,D,20160713,000000,30.4019,30.4019,30.235,30.274,21071.679182415,0
+FNY.US,D,20160714,000000,30.3339,30.4609,30.203,30.235,16710.089682067,0
+FNY.US,D,20160715,000000,30.4609,30.4609,30.161,30.182,7559.7550124151,0
+FNY.US,D,20160718,000000,30.284,30.304,30.171,30.274,24254.839226018,0
+FNY.US,D,20160719,000000,30.185,30.283,30.163,30.225,7003.5523146643,0
+FNY.US,D,20160720,000000,30.255,30.4709,30.255,30.4119,25343.235871976,0
+FNY.US,D,20160721,000000,30.4509,30.4709,30.188,30.274,18657.799488759,0
+FNY.US,D,20160722,000000,30.3389,30.5659,30.3239,30.5209,4676.7043381025,0
+FNY.US,D,20160725,000000,30.4219,30.4219,30.3819,30.3819,849.3095150907,0
+FNY.US,D,20160726,000000,30.3619,30.5809,30.3619,30.5209,4700.7130876457,0
+FNY.US,D,20160727,000000,30.6198,30.6198,30.3559,30.4709,6095.2212902799,0
+FNY.US,D,20160728,000000,30.3619,30.7168,30.3619,30.6688,5516.0102075502,0
+FNY.US,D,20160729,000000,30.6108,30.8737,30.6108,30.8088,7850.8611006264,0
+FNY.US,D,20160801,000000,30.9857,30.9857,30.7488,30.7988,25069.135981358,0
+FNY.US,D,20160802,000000,30.6688,30.6688,30.4119,30.4609,6535.3816985719,0
+FNY.US,D,20160803,000000,30.3899,30.5009,30.3899,30.4749,17709.453881803,0
+FNY.US,D,20160804,000000,30.5908,30.7088,30.5789,30.6108,8781.2001454254,0
+FNY.US,D,20160805,000000,30.7388,30.8388,30.7298,30.8368,4512.6445495573,0
+FNY.US,D,20160808,000000,30.8488,30.8488,30.7568,30.7688,6428.3426901918,0
+FNY.US,D,20160809,000000,30.7188,30.7988,30.7188,30.7788,3995.4560698142,0
+FNY.US,D,20160810,000000,30.7288,30.7888,30.6688,30.7448,5857.1345239765,0
+FNY.US,D,20160811,000000,30.8388,30.8388,30.6788,30.7688,24728.011664932,0
+FNY.US,D,20160812,000000,30.7718,30.8877,30.7088,30.7688,42930.645276935,0
+FNY.US,D,20160815,000000,30.6988,30.9757,30.6988,30.9347,9158.3375861665,0
+FNY.US,D,20160816,000000,30.7708,30.7708,30.5609,30.5609,23985.741158221,0
+FNY.US,D,20160817,000000,30.6008,30.6008,30.3339,30.5559,38458.015309949,0
+FNY.US,D,20160818,000000,30.6988,30.7288,30.6398,30.7188,16927.16879252,0
+FNY.US,D,20160819,000000,30.5908,30.7188,30.5908,30.7048,19826.225299862,0
+FNY.US,D,20160822,000000,30.6788,30.8088,30.6398,30.8088,23008.3849789,0
+FNY.US,D,20160823,000000,30.9757,30.9937,30.9357,30.9657,24091.779802037,0
+FNY.US,D,20160824,000000,30.9207,30.9257,30.6688,30.6888,15462.635070385,0
+FNY.US,D,20160825,000000,30.7388,30.8488,30.6888,30.7688,17511.381698072,0
+FNY.US,D,20160826,000000,30.8787,30.8787,30.5639,30.6768,4596.6751729585,0
+FNY.US,D,20160829,000000,30.7888,30.9847,30.7878,30.9357,24039.760844693,0
+FNY.US,D,20160830,000000,30.9857,30.9857,30.7588,30.8038,6566.3930000652,0
+FNY.US,D,20160831,000000,30.8787,30.8787,30.6778,30.8188,4243.5464817606,0
+FNY.US,D,20160901,000000,30.8188,30.8568,30.6398,30.8568,7649.7878232021,0
+FNY.US,D,20160902,000000,31.2036,31.2036,31.0357,31.1356,13952.084578292,0
+FNY.US,D,20160906,000000,31.1446,31.1836,31.0747,31.1836,117048.65621049,0
+FNY.US,D,20160907,000000,31.2526,31.2926,31.1047,31.2926,261254.20924802,0
+FNY.US,D,20160908,000000,31.0857,31.1546,31.0647,31.1017,3162.1523877523,0
+FNY.US,D,20160909,000000,30.6688,30.6688,30.156,30.156,57367.906668912,0
+FNY.US,D,20160912,000000,30.137,30.5109,29.9031,30.4909,20296.396645083,0
+FNY.US,D,20160913,000000,30.3579,30.3579,29.9121,29.9621,10880.965365891,0
+FNY.US,D,20160914,000000,30.079,30.118,29.9531,29.9711,44156.091868202,0
+FNY.US,D,20160915,000000,30.098,30.294,29.9521,30.294,26171.537731217,0
+FNY.US,D,20160916,000000,30.245,30.294,30.176,30.255,6140.2376956734,0
+FNY.US,D,20160919,000000,30.4889,30.4909,30.3419,30.4219,6532.380604879,0
+FNY.US,D,20160920,000000,30.4909,30.4909,30.3409,30.3519,5998.1859275428,0
+FNY.US,D,20160921,000000,30.4529,30.6368,30.248,30.6268,48068.517679179,0
+FNY.US,D,20160922,000000,30.7958,30.9827,30.7958,30.9727,11224.090411446,0
+FNY.US,D,20160923,000000,30.8657,30.8657,30.7598,30.8158,4859.7710533694,0
+FNY.US,D,20160926,000000,30.5679,30.7058,30.5679,30.6758,6209.2628506101,0
+FNY.US,D,20160927,000000,30.5479,30.6758,30.5379,30.5699,4985.8169884712,0
+FNY.US,D,20160928,000000,30.6368,30.7458,30.4479,30.7458,27367.973750119,0
+FNY.US,D,20160929,000000,30.6078,30.6658,30.3689,30.4779,69674.391538931,0
+FNY.US,D,20160930,000000,30.4289,30.6168,30.4189,30.6168,4630.6875681447,0
+FNY.US,D,20161003,000000,30.272,30.4049,30.223,30.281,93234.977757324,0
+FNY.US,D,20161004,000000,30.291,30.3,30.0101,30.095,31739.56689611,0
+FNY.US,D,20161005,000000,30.242,30.242,30.076,30.095,77344.186653419,0
+FNY.US,D,20161006,000000,30.105,30.124,29.9411,30.115,15456.632882999,0
+FNY.US,D,20161007,000000,30.099,30.099,29.8691,29.9981,26600.694129301,0
+FNY.US,D,20161010,000000,30.193,30.3889,30.193,30.269,3923.4298211846,0
+FNY.US,D,20161011,000000,30.0271,30.0271,29.5412,29.6702,4751.731680425,0
+FNY.US,D,20161012,000000,29.5872,29.7881,29.5872,29.6912,45115.441485366,0
+FNY.US,D,20161013,000000,29.4133,29.6302,29.4133,29.6202,6017.1928542645,0
+FNY.US,D,20161014,000000,29.8191,29.8351,29.4653,29.5032,56253.500544282,0
+FNY.US,D,20161017,000000,29.4533,29.5042,29.4253,29.4253,1721.6274151603,0
+FNY.US,D,20161018,000000,29.6902,29.7302,29.5802,29.6002,43557.873858751,0
+FNY.US,D,20161019,000000,29.6002,29.7991,29.5512,29.7791,9947.6252273992,0
+FNY.US,D,20161020,000000,29.6902,29.6902,29.5122,29.6602,15107.505650059,0
+FNY.US,D,20161021,000000,29.4533,29.6552,29.4533,29.6502,14520.291650815,0
+FNY.US,D,20161024,000000,29.8391,29.9191,29.7602,29.7901,10582.85672573,0
+FNY.US,D,20161025,000000,29.7072,29.7072,29.5032,29.5232,47307.240245747,0
+FNY.US,D,20161026,000000,29.3643,29.3643,29.0074,29.1074,13333.859277555,0
+FNY.US,D,20161027,000000,29.1464,29.1464,28.7455,28.7605,7529.7440754861,0
+FNY.US,D,20161028,000000,29.0344,29.0344,28.7405,28.7605,5375.9591685482,0
+FNY.US,D,20161031,000000,28.7905,28.9584,28.7445,28.9205,12575.582937815,0
+FNY.US,D,20161101,000000,28.9005,28.9584,28.5136,28.6626,4778.7415236611,0
+FNY.US,D,20161102,000000,28.3857,28.5066,28.2377,28.2377,19193.994895224,0
+FNY.US,D,20161103,000000,28.3757,28.3757,28.1977,28.1977,6729.4524240461,0
+FNY.US,D,20161104,000000,28.2077,28.4616,28.1777,28.2577,12392.516222548,0
+FNY.US,D,20161107,000000,28.6226,28.9105,28.6226,28.9105,9888.6037181055,0
+FNY.US,D,20161108,000000,28.7905,29.0974,28.7905,28.9774,8651.1527520664,0
+FNY.US,D,20161109,000000,28.6226,29.4333,28.6226,29.3933,9450.4440389421,0
+FNY.US,D,20161110,000000,29.6432,29.6982,29.1564,29.2553,75291.438567475,0
+FNY.US,D,20161111,000000,29.3763,29.6102,29.2453,29.5512,38769.128689447,0
+FNY.US,D,20161114,000000,29.8061,29.9091,29.7502,29.9091,10352.772875941,0
+FNY.US,D,20161115,000000,29.9391,30.252,29.9391,30.228,13101.774698637,0
+FNY.US,D,20161116,000000,30.0081,30.265,30.0081,30.252,13544.936200622,0
+FNY.US,D,20161117,000000,30.4189,30.5279,30.4039,30.4879,11787.295661147,0
+FNY.US,D,20161118,000000,30.4679,30.5479,30.4089,30.5079,167632.09040432,0
+FNY.US,D,20161121,000000,30.7358,30.7878,30.6568,30.7648,70332.63142224,0
+FNY.US,D,20161122,000000,30.8058,30.9627,30.7068,30.9627,18022.567990429,0
+FNY.US,D,20161123,000000,30.9327,31.1327,30.8697,31.1027,8110.9558873444,0
+FNY.US,D,20161125,000000,31.1606,31.2306,31.1526,31.2306,2825.0295295832,0
+FNY.US,D,20161128,000000,31.2706,31.2706,31.0127,31.0227,6037.2001455505,0
+FNY.US,D,20161129,000000,30.9827,31.1227,30.9827,30.9827,6057.2074368365,0
+FNY.US,D,20161130,000000,31.2216,31.2216,30.9027,30.9127,68569.989059944,0
+FNY.US,D,20161201,000000,30.9227,30.9227,30.3949,30.3949,15900.794749549,0
+FNY.US,D,20161202,000000,30.5779,30.6868,30.4879,30.5878,7118.5942395588,0
+FNY.US,D,20161205,000000,30.9797,30.9827,30.9037,30.9327,27725.103899575,0
+FNY.US,D,20161206,000000,31.1426,31.2806,30.9637,31.2506,4853.7688659836,0
+FNY.US,D,20161207,000000,31.3376,31.6165,31.2216,31.5465,163115.4443965,0
+FNY.US,D,20161208,000000,31.4865,31.9514,31.4865,31.8884,57569.980310901,0
+FNY.US,D,20161209,000000,32.0003,32.0003,31.6954,31.7344,159066.96900478,0
+FNY.US,D,20161212,000000,31.8024,31.8024,31.4275,31.4905,14665.344512638,0
+FNY.US,D,20161213,000000,31.6954,31.7244,31.4515,31.6165,15272.565803168,0
+FNY.US,D,20161214,000000,31.5865,31.5865,31.2216,31.2406,11563.213998744,0
+FNY.US,D,20161215,000000,31.2756,31.4865,31.2756,31.2976,9489.4582569498,0
+FNY.US,D,20161216,000000,31.0727,31.5465,31.0727,31.2676,14604.322274216,0
+FNY.US,D,20161219,000000,31.4075,31.4875,31.3776,31.4695,3077.1213997868,0
+FNY.US,D,20161220,000000,31.6105,31.6105,31.5065,31.6035,8831.2183736404,0
+FNY.US,D,20161221,000000,31.6125,31.6135,31.5245,31.5245,80270.253003996,0
+FNY.US,D,20161222,000000,31.4415,31.5085,31.2406,31.2506,9881.6011661554,0
+FNY.US,D,20161223,000000,31.3136,31.4115,31.3136,31.4115,9221.3605537174,0
+FNY.US,D,20161227,000000,31.3316,31.6015,31.3316,31.5515,8172.978490331,0
+FNY.US,D,20161228,000000,31.6595,31.6595,31.1656,31.2056,6854.4979945836,0
+FNY.US,D,20161229,000000,31.2846,31.3416,31.2056,31.2846,17647.431278816,0
+FNY.US,D,20161230,000000,31.4215,31.4215,31.1057,31.1157,26056.495806322,0
+FNY.US,D,20170103,000000,31.3416,31.4225,31.0937,31.3046,7223.6325188103,0
+FNY.US,D,20170104,000000,31.4815,31.8024,31.4635,31.7784,26169.537002088,0
+FNY.US,D,20170105,000000,31.7604,31.7624,31.4765,31.6415,10912.977031949,0
+FNY.US,D,20170106,000000,31.6904,31.7304,31.5925,31.6115,14939.444403256,0
+FNY.US,D,20170109,000000,31.5515,31.6585,31.4395,31.5115,44200.107909031,0
+FNY.US,D,20170110,000000,31.5915,31.7984,31.5615,31.7504,12028.383521143,0
+FNY.US,D,20170111,000000,31.7304,31.8074,31.6884,31.7614,13398.882974234,0
+FNY.US,D,20170112,000000,31.6904,31.7474,31.3926,31.6715,12988.733502871,0
+FNY.US,D,20170113,000000,31.9374,31.9673,31.8744,31.9374,11458.175719492,0
+FNY.US,D,20170117,000000,31.7104,31.7104,31.4965,31.5415,4368.5920522981,0
+FNY.US,D,20170118,000000,31.5415,31.7004,31.5415,31.7004,10826.945679419,0
+FNY.US,D,20170119,000000,31.5615,31.6415,31.4125,31.4895,10582.85672573,0
+FNY.US,D,20170120,000000,31.6815,31.7004,31.5715,31.5815,9240.3674804391,0
+FNY.US,D,20170123,000000,31.6515,31.6515,31.4555,31.5815,13382.877141205,0
+FNY.US,D,20170124,000000,31.7504,32.1073,31.7314,32.0573,11976.3645638,0
+FNY.US,D,20170125,000000,32.2392,32.3052,32.1873,32.2852,17072.221654344,0
+FNY.US,D,20170126,000000,32.3752,32.3752,32.2073,32.2662,15846.775063076,0
+FNY.US,D,20170127,000000,32.2662,32.2662,32.0473,32.1073,7122.595697816,0
+FNY.US,D,20170130,000000,32.0773,32.0773,31.6095,31.8674,13929.076193313,0
+FNY.US,D,20170131,000000,31.9074,31.9673,31.7204,31.9673,13661.978854645,0
+FNY.US,D,20170201,000000,32.0373,32.0433,31.8074,31.9873,15915.800218013,0
+FNY.US,D,20170202,000000,31.8824,32.0833,31.8824,31.9673,9853.590958355,0
+FNY.US,D,20170203,000000,32.1753,32.4242,32.1753,32.4172,5811.1177540187,0
+FNY.US,D,20170206,000000,32.3842,32.3842,32.1693,32.2063,39271.311700725,0
+FNY.US,D,20170207,000000,32.3652,32.3652,32.1373,32.1773,7413.7017860273,0
+FNY.US,D,20170208,000000,32.1103,32.3052,32.0233,32.2752,11659.248996917,0
+FNY.US,D,20170209,000000,32.4332,32.6601,32.4332,32.6401,24861.060151984,0
+FNY.US,D,20170210,000000,32.6401,32.804,32.6211,32.79,17541.392635001,0
+FNY.US,D,20170213,000000,33.0589,33.0589,32.78,32.78,18879.880422034,0
+FNY.US,D,20170214,000000,32.83,32.92,32.6411,32.91,37671.728762409,0
+FNY.US,D,20170215,000000,32.91,33.1679,32.91,33.1279,10167.705431545,0
+FNY.US,D,20170216,000000,33.1179,33.1479,32.959,33.0979,8562.1203058437,0
+FNY.US,D,20170217,000000,33.0589,33.1679,33.009,33.1679,6154.2427995736,0
+FNY.US,D,20170221,000000,33.3458,33.4558,33.3159,33.4468,11893.334304963,0
+FNY.US,D,20170222,000000,33.3848,33.3858,33.2599,33.2909,8405.0630692486,0
+FNY.US,D,20170223,000000,33.2459,33.2469,32.969,33.1079,11167.069631281,0
+FNY.US,D,20170224,000000,32.989,33.1279,32.989,33.0589,6137.2366019805,0
+FNY.US,D,20170227,000000,33.1579,33.3458,33.1279,33.3458,26244.564344411,0
+FNY.US,D,20170228,000000,33.3658,33.3658,32.92,32.95,30606.153844759,0
+FNY.US,D,20170301,000000,33.1079,33.5638,33.1079,33.5538,23850.691942041,0
+FNY.US,D,20170302,000000,33.4858,33.4858,33.1679,33.1769,12985.732409178,0
+FNY.US,D,20170303,000000,33.1179,33.2179,33.0729,33.2179,8356.0452055979,0
+FNY.US,D,20170306,000000,33.019,33.0979,32.88,33.0979,9667.5231493952,0
+FNY.US,D,20170307,000000,32.979,33.029,32.89,32.89,7667.7943853595,0
+FNY.US,D,20170308,000000,33.0879,33.0879,32.6801,32.6801,18696.813706767,0
+FNY.US,D,20170309,000000,32.78,32.78,32.4862,32.5411,7241.6390809677,0
+FNY.US,D,20170310,000000,32.7211,32.7401,32.5681,32.7401,5376.9595331125,0
+FNY.US,D,20170313,000000,32.82,32.9,32.781,32.9,3598.3113377871,0
+FNY.US,D,20170314,000000,32.6711,32.7401,32.5841,32.7401,8109.9555227801,0
+FNY.US,D,20170315,000000,32.9,33.2369,32.888,33.2369,22568.224570608,0
+FNY.US,D,20170316,000000,33.2469,33.2469,33.1079,33.2069,7621.7776154017,0
+FNY.US,D,20170317,000000,33.2129,33.3159,33.1579,33.2959,10558.847976187,0
+FNY.US,D,20170320,000000,33.2079,33.2469,33.0879,33.1329,7828.8530802118,0
+FNY.US,D,20170321,000000,33.3858,33.3858,32.5551,32.6111,14529.294931893,0
+FNY.US,D,20170322,000000,32.5611,32.5711,32.3352,32.5032,15558.670068558,0
+FNY.US,D,20170323,000000,32.5811,32.7761,32.5511,32.5711,17100.231862144,0
+FNY.US,D,20170324,000000,32.7101,32.79,32.5251,32.6401,16519.020050286,0
+FNY.US,D,20170327,000000,32.3352,32.7051,32.2263,32.7001,24067.771052494,0
+FNY.US,D,20170328,000000,32.7201,32.9,32.5811,32.87,19819.222747912,0
+FNY.US,D,20170329,000000,32.7601,32.977,32.7401,32.969,44592.250818237,0
+FNY.US,D,20170330,000000,33.008,33.0739,32.984,33.045,15706.724024074,0
+FNY.US,D,20170331,000000,33.1279,33.2559,33.049,33.1909,10159.702515031,0
+FNY.US,D,20170403,000000,33.1779,33.2559,32.8,32.959,14923.438570227,0
+FNY.US,D,20170404,000000,32.81,32.959,32.8,32.8,11991.370032264,0
+FNY.US,D,20170405,000000,33.0979,33.1289,32.5811,32.5911,7235.6368935819,0
+FNY.US,D,20170406,000000,32.5711,32.82,32.5032,32.7201,10843.951877012,0
+FNY.US,D,20170407,000000,32.6701,32.855,32.6701,32.81,7603.7710532443,0
+FNY.US,D,20170410,000000,32.93,32.995,32.6551,32.7681,7596.7685012942,0
+FNY.US,D,20170411,000000,32.7401,32.86,32.5311,32.85,23476.555594992,0
+FNY.US,D,20170412,000000,32.83,32.83,32.4542,32.4542,18456.726211335,0
+FNY.US,D,20170413,000000,32.4642,32.5611,32.1873,32.1873,6995.5493981499,0
+FNY.US,D,20170417,000000,32.3552,32.5411,32.2263,32.5411,7912.883703613,0
+FNY.US,D,20170418,000000,32.5511,32.5811,32.3352,32.5811,7768.8312063538,0
+FNY.US,D,20170419,000000,32.85,32.94,32.7201,32.7711,9358.4104990265,0
+FNY.US,D,20170420,000000,32.969,33.2759,32.925,33.2369,9132.3281074947,0
+FNY.US,D,20170421,000000,33.1809,33.2339,33.0589,33.1279,9303.39044799,0
+FNY.US,D,20170424,000000,33.6627,33.6917,33.5058,33.6417,13866.053225762,0
+FNY.US,D,20170425,000000,33.8806,33.9506,33.8307,33.8307,16846.139262812,0
+FNY.US,D,20170426,000000,33.6237,33.9696,33.6237,33.8707,37588.698503573,0
+FNY.US,D,20170427,000000,33.9796,34.0026,33.8886,33.9406,11834.312795669,0
+FNY.US,D,20170428,000000,33.9236,33.9236,33.6427,33.6427,14271.200874304,0
+FNY.US,D,20170501,000000,33.8707,33.9796,33.6177,33.9206,22110.057600159,0
+FNY.US,D,20170502,000000,33.9206,33.9206,33.7217,33.7907,8132.963907759,0
+FNY.US,D,20170503,000000,33.7117,33.7617,33.5148,33.6427,7822.850892826,0
+FNY.US,D,20170504,000000,33.8007,33.8007,33.4528,33.6627,7460.7189205494,0
+FNY.US,D,20170505,000000,33.6627,33.8806,33.5838,33.8806,8073.9423984653,0
+FNY.US,D,20170508,000000,33.9406,33.9406,33.5738,33.6227,7827.8527156475,0
+FNY.US,D,20170509,000000,33.7517,33.7807,33.5918,33.6627,10211.721472374,0
+FNY.US,D,20170510,000000,33.6427,33.8407,33.6317,33.8407,333924.69265703,0
+FNY.US,D,20170511,000000,33.6327,33.7297,33.5148,33.6527,8253.007655475,0
+FNY.US,D,20170512,000000,33.6527,33.6527,33.4458,33.5438,14021.109733229,0
+FNY.US,D,20170515,000000,33.5638,33.9596,33.5638,33.8906,6431.3437838847,0
+FNY.US,D,20170516,000000,33.7907,33.9796,33.7397,33.9696,5419.9752093774,0
+FNY.US,D,20170517,000000,33.5738,33.5738,33.1279,33.1279,110163.14691441,0
+FNY.US,D,20170518,000000,32.86,33.2369,32.86,33.1279,27482.01531045,0
+FNY.US,D,20170519,000000,33.3099,33.5078,33.3099,33.3149,4922.7940209203,0
+FNY.US,D,20170522,000000,33.4978,33.5718,33.4978,33.5438,1249.4553408107,0
+FNY.US,D,20170523,000000,33.5928,33.7907,33.5928,33.7317,5921.1578560917,0
+FNY.US,D,20170524,000000,33.7197,33.7617,33.6127,33.7617,3316.2085306545,0
+FNY.US,D,20170525,000000,33.8107,33.9996,33.8107,33.8906,13536.933284108,0
+FNY.US,D,20170526,000000,33.7877,33.8906,33.7417,33.8307,21361.784906062,0
+FNY.US,D,20170530,000000,33.7017,33.7317,33.6227,33.6827,11043.024425308,0
+FNY.US,D,20170531,000000,33.5238,33.7017,33.3079,33.7017,11614.232591523,0
+FNY.US,D,20170601,000000,33.6727,34.1775,33.6727,34.1575,24040.761209258,0
+FNY.US,D,20170602,000000,34.2185,34.4754,34.1775,34.3465,8004.9172435286,0
+FNY.US,D,20170605,000000,34.3955,34.4464,34.3165,34.3565,7307.6631422115,0
+FNY.US,D,20170606,000000,34.2165,34.3165,34.1965,34.2365,10127.690848973,0
+FNY.US,D,20170607,000000,34.3085,34.3765,34.2195,34.3765,3006.0955157215,0
+FNY.US,D,20170608,000000,34.4754,34.8033,34.4754,34.7833,8602.1348884157,0
+FNY.US,D,20170609,000000,34.8953,35.1792,34.4354,34.5354,22093.051402566,0
+FNY.US,D,20170612,000000,34.5354,34.5354,34.2315,34.3255,7689.8024057741,0
+FNY.US,D,20170613,000000,34.4954,34.6494,34.4954,34.6254,19255.017133646,0
+FNY.US,D,20170614,000000,34.7633,34.7633,34.3265,34.4354,12550.573823708,0
+FNY.US,D,20170615,000000,34.2825,34.2965,34.0686,34.2665,10987.004009707,0
+FNY.US,D,20170616,000000,34.3565,34.3765,34.2565,34.2765,2234.8144366462,0
+FNY.US,D,20170619,000000,34.5454,34.8303,34.5454,34.8303,11369.14327327,0
+FNY.US,D,20170620,000000,34.6774,34.7133,34.3665,34.3665,13261.833028925,0
+FNY.US,D,20170621,000000,34.5554,34.5874,34.2765,34.2765,5700.0772873814,0
+FNY.US,D,20170622,000000,34.2455,34.3945,34.1865,34.2755,16559.034632858,0
+FNY.US,D,20170623,000000,34.2955,34.5384,34.2855,34.4594,5535.0171342719,0
+FNY.US,D,20170626,000000,34.6834,34.6834,34.2785,34.4764,8647.1512938092,0
+FNY.US,D,20170627,000000,34.3565,34.4474,34.0676,34.0676,10858.957345477,0
+FNY.US,D,20170628,000000,34.2955,34.5704,34.2855,34.5704,2610.951512823,0
+FNY.US,D,20170629,000000,34.6644,34.6644,33.9966,34.2155,18015.565438479,0
+FNY.US,D,20170630,000000,34.4145,34.4444,34.2455,34.3455,9346.4061242549,0
+FNY.US,D,20170703,000000,34.4644,34.4644,34.3055,34.3855,29480.743709921,0
+FNY.US,D,20170705,000000,34.3455,34.4944,34.2655,34.4644,85491.155665078,0
+FNY.US,D,20170706,000000,34.2355,34.3255,34.0186,34.0186,14769.382427325,0
+FNY.US,D,20170707,000000,34.0976,34.4115,34.0976,34.3995,11534.203426379,0
+FNY.US,D,20170710,000000,34.3355,34.4744,34.2655,34.3755,23576.592051422,0
+FNY.US,D,20170711,000000,34.3305,34.5244,34.1565,34.5244,24221.827195396,0
+FNY.US,D,20170712,000000,34.8703,34.8803,34.7803,34.8743,19306.035726426,0
+FNY.US,D,20170713,000000,34.8353,34.8353,34.6644,34.8183,18990.920888671,0
+FNY.US,D,20170714,000000,34.9063,35.0302,34.8803,34.9902,15310.579656612,0
+FNY.US,D,20170717,000000,34.8503,34.9713,34.8503,34.9253,81556.721833686,0
+FNY.US,D,20170718,000000,34.8643,34.9093,34.7803,34.8803,9880.6008015911,0
+FNY.US,D,20170719,000000,35.0662,35.1992,35.0272,35.1872,8571.1235869224,0
+FNY.US,D,20170720,000000,35.2971,35.2971,35.0702,35.2052,11821.308056333,0
+FNY.US,D,20170721,000000,35.1502,35.1502,35.0002,35.0332,31606.518409059,0
+FNY.US,D,20170724,000000,35.0342,35.3171,35.0032,35.3171,37153.539918102,0
+FNY.US,D,20170725,000000,35.3721,35.556,35.3721,35.4681,12454.538825535,0
+FNY.US,D,20170726,000000,35.4261,35.4661,35.3271,35.3441,45524.590592164,0
+FNY.US,D,20170727,000000,35.2631,35.4251,34.8213,34.9533,12042.388625043,0
+FNY.US,D,20170728,000000,34.8303,34.9403,34.8013,34.8803,7879.8716729911,0
+FNY.US,D,20170731,000000,34.9303,34.9303,34.7533,34.7573,5988.1822818998,0
+FNY.US,D,20170801,000000,34.9603,34.9802,34.8903,34.9752,29266.665693161,0
+FNY.US,D,20170802,000000,34.9303,34.9303,34.4205,34.6024,6479.3612829711,0
+FNY.US,D,20170803,000000,34.5944,34.5954,34.5124,34.5344,3447.2562885778,0
+FNY.US,D,20170804,000000,34.6874,34.7233,34.6404,34.6404,5667.0652567595,0
+FNY.US,D,20170807,000000,34.7023,34.8803,34.7023,34.8383,12849.682828434,0
+FNY.US,D,20170808,000000,34.7313,35.0402,34.7223,34.7333,7835.8556321619,0
+FNY.US,D,20170809,000000,34.6234,34.6234,34.3875,34.4145,156121.89572748,0
+FNY.US,D,20170810,000000,34.2355,34.2395,33.7107,33.7207,16605.051402816,0
+FNY.US,D,20170811,000000,33.6307,33.9586,33.6307,33.9586,1171.4269047953,0
+FNY.US,D,20170814,000000,34.1955,34.5144,34.1955,34.5144,3636.3251912305,0
+FNY.US,D,20170815,000000,34.4744,34.4944,34.4015,34.4654,31399.442944248,0
+FNY.US,D,20170816,000000,34.4884,34.6244,34.4744,34.4744,33076.053954015,0
+FNY.US,D,20170817,000000,34.1845,34.4145,33.8896,33.9096,10635.876047638,0
+FNY.US,D,20170818,000000,33.6607,34.0186,33.6607,33.9396,11991.370032264,0
+FNY.US,D,20170821,000000,33.8786,33.8836,33.7407,33.8766,9994.6423619213,0
+FNY.US,D,20170822,000000,34.1166,34.3855,34.1166,34.3655,9590.4950779441,0
+FNY.US,D,20170823,000000,34.2855,34.3855,34.2455,34.3255,13213.815529839,0
+FNY.US,D,20170824,000000,34.2655,34.3855,34.2055,34.2845,8665.1578559666,0
+FNY.US,D,20170825,000000,34.4744,34.4744,34.1955,34.2655,4017.4640902288,0
+FNY.US,D,20170828,000000,34.3255,34.3655,34.2705,34.3355,7619.7768862731,0
+FNY.US,D,20170829,000000,33.9886,34.3525,33.9886,34.3455,7643.7856358163,0
+FNY.US,D,20170830,000000,34.4344,34.7593,34.4344,34.7333,7305.6624130829,0
+FNY.US,D,20170831,000000,34.8083,35.1262,34.8083,35.1262,3448.2566531421,0
+FNY.US,D,20170901,000000,35.1542,35.3071,35.1542,35.3071,4287.5625225898,0
+FNY.US,D,20170905,000000,35.1302,35.1302,34.7433,34.8793,3385.2336855912,0
+FNY.US,D,20170906,000000,34.8843,34.8843,34.7433,34.8603,16912.163324056,0
+FNY.US,D,20170907,000000,34.6444,34.6734,34.5814,34.6374,3887.4166968698,0
+FNY.US,D,20170908,000000,34.6344,34.7533,34.6344,34.6574,3820.3922710617,0
+FNY.US,D,20170911,000000,35.4261,35.4261,35.0192,35.1352,95975.976663506,0
+FNY.US,D,20170912,000000,35.2092,35.3471,35.1692,35.3071,4879.7783446554,0
+FNY.US,D,20170913,000000,35.2292,35.2951,35.1692,35.2422,22093.051402566,0
+FNY.US,D,20170914,000000,35.1892,35.2192,35.0562,35.1002,34458.557781878,0
+FNY.US,D,20170915,000000,35.0832,35.2581,35.0202,35.1892,10795.934377926,0
+FNY.US,D,20170918,000000,35.4051,35.537,35.4051,35.4231,4000.4578926357,0
+FNY.US,D,20170919,000000,35.4561,35.653,35.4531,35.565,7125.5967915089,0
+FNY.US,D,20170920,000000,35.581,35.645,35.546,35.556,7844.8589132406,0
+FNY.US,D,20170921,000000,35.688,35.707,35.546,35.625,7804.8443306686,0
+FNY.US,D,20170922,000000,35.665,35.724,35.5171,35.702,5777.1053588325,0
+FNY.US,D,20170925,000000,35.588,35.588,35.3401,35.4171,3645.3284723092,0
+FNY.US,D,20170926,000000,35.604,35.605,35.4561,35.535,5300.9318262257,0
+FNY.US,D,20170927,000000,35.8629,36.1708,35.734,36.0828,29091.601894408,0
+FNY.US,D,20170928,000000,36.0529,36.2008,35.9139,36.1508,24778.029893147,0
+FNY.US,D,20170929,000000,36.1998,36.3428,36.1998,36.2708,2665.9715638595,0
+FNY.US,D,20171002,000000,36.3108,36.5387,36.3108,36.5387,166726.76047362,0
+FNY.US,D,20171003,000000,36.5287,36.6276,36.5027,36.6276,6609.4086763301,0
+FNY.US,D,20171004,000000,36.5877,36.7306,36.5877,36.7306,8592.1312427727,0
+FNY.US,D,20171005,000000,36.7276,36.8876,36.7276,36.8876,6212.263944303,0
+FNY.US,D,20171006,000000,36.9075,36.9765,36.9055,36.9575,2091.7623039513,0
+FNY.US,D,20171009,000000,36.9665,36.9715,36.8476,36.9375,5850.1319720264,0
+FNY.US,D,20171010,000000,36.9665,36.9955,36.8876,36.9665,3664.3353990309,0
+FNY.US,D,20171011,000000,36.9855,37.0145,36.9375,36.9665,4205.5326283172,0
+FNY.US,D,20171012,000000,37.0155,37.1435,37.0035,37.0745,6001.1870212357,0
+FNY.US,D,20171013,000000,37.0745,37.1435,37.0155,37.0805,37311.597519261,0
+FNY.US,D,20171016,000000,37.2614,37.2614,37.0745,37.1135,5404.9697409129,0
+FNY.US,D,20171017,000000,37.1724,37.2084,36.9995,37.0185,5878.1421798268,0
+FNY.US,D,20171018,000000,37.1255,37.2694,37.1255,37.2024,12890.69777557,0
+FNY.US,D,20171019,000000,37.0745,37.1535,36.8266,37.1425,10911.976667384,0
+FNY.US,D,20171020,000000,37.4364,37.4863,37.4014,37.4014,4663.6995987666,0
+FNY.US,D,20171023,000000,37.3914,37.4214,37.3044,37.3044,2745.0003644392,0
+FNY.US,D,20171024,000000,37.3214,37.4803,37.3094,37.4314,8556.1181184579,0
+FNY.US,D,20171025,000000,37.1894,37.1894,36.8676,37.1235,6166.2471743452,0
+FNY.US,D,20171026,000000,37.1535,37.4314,37.1535,37.3814,8254.0080200393,0
+FNY.US,D,20171027,000000,37.4723,37.7492,37.4314,37.7192,6774.4688294396,0
+FNY.US,D,20171030,000000,37.5003,37.5303,37.3704,37.4414,5073.8490701296,0
+FNY.US,D,20171031,000000,37.7083,37.8692,37.6173,37.8092,4987.8177175998,0
+FNY.US,D,20171101,000000,37.8692,37.8692,37.3014,37.4603,9834.5840316333,0
+FNY.US,D,20171102,000000,37.3714,37.7322,37.3714,37.5993,15221.547210389,0
+FNY.US,D,20171103,000000,37.8292,37.9772,37.8292,37.9772,14294.209259283,0
+FNY.US,D,20171106,000000,37.9872,38.0951,37.9312,38.0471,7617.7761571445,0
+FNY.US,D,20171107,000000,38.1151,38.1151,37.6593,37.7592,18875.878963777,0
+FNY.US,D,20171108,000000,37.7093,37.9472,37.7093,37.8872,7394.6948593056,0
+FNY.US,D,20171109,000000,37.5393,37.5693,37.2584,37.4513,7787.8381330755,0
+FNY.US,D,20171110,000000,37.3314,37.6893,37.3314,37.6593,78902.754644598,0
+FNY.US,D,20171113,000000,37.4803,37.7392,37.4773,37.7392,30601.152021937,0
+FNY.US,D,20171114,000000,37.6093,37.6693,37.5103,37.6393,6581.3984685297,0
+FNY.US,D,20171115,000000,37.3814,37.5493,37.3814,37.4414,7412.701421463,0
+FNY.US,D,20171116,000000,37.4703,38.0271,37.4703,37.9672,7545.7499085149,0
+FNY.US,D,20171117,000000,37.8892,38.1541,37.8892,38.0891,9777.5632514682,0
+FNY.US,D,20171120,000000,38.295,38.454,38.2001,38.454,6883.5085669483,0
+FNY.US,D,20171121,000000,38.6689,38.8408,38.6689,38.8408,8140.9668242734,0
+FNY.US,D,20171122,000000,38.7629,38.8168,38.6929,38.7519,8107.9547936515,0
+FNY.US,D,20171124,000000,38.8368,38.8368,38.7519,38.7519,5090.8552677227,0
+FNY.US,D,20171127,000000,38.8009,38.8608,38.6039,38.6039,15791.75501204,0
+FNY.US,D,20171128,000000,38.6399,39.0488,38.5439,39.0488,10428.800582828,0
+FNY.US,D,20171129,000000,39.1087,39.1087,38.5789,38.6929,5257.9161499608,0
+FNY.US,D,20171130,000000,38.7419,39.0987,38.7419,38.9208,65599.906668537,0
+FNY.US,D,20171201,000000,38.6679,38.6679,37.8092,38.6289,2450.893182535,0
+FNY.US,D,20171204,000000,39.2007,39.2007,38.305,38.33,4909.7892815844,0
+FNY.US,D,20171205,000000,38.435,38.6139,38.1751,38.1751,14467.272328907,0
+FNY.US,D,20171206,000000,38.0961,38.2441,38.0961,38.2151,4054.4775791079,0
+FNY.US,D,20171207,000000,38.404,38.7519,38.364,38.6929,11436.167699078,0
+FNY.US,D,20171208,000000,38.8168,38.8168,38.6929,38.7079,4481.633248064,0
+FNY.US,D,20171211,000000,38.7269,38.7269,38.5819,38.6239,3069.1184832724,0
+FNY.US,D,20171212,000000,38.7519,38.7519,38.454,38.494,8595.1323364656,0
+FNY.US,D,20171213,000000,38.374,38.7319,38.374,38.494,20273.388260104,0
+FNY.US,D,20171214,000000,38.6139,38.6139,38.2301,38.325,10490.823185814,0
+FNY.US,D,20171215,000000,38.514,38.8908,38.275,38.7759,5975.1775425639,0
+FNY.US,D,20171218,000000,39.2657,39.2657,39.0488,39.1087,30423.087129492,0
+FNY.US,D,20171219,000000,39.4356,39.4356,39.0018,39.0418,19211.001092817,0
+FNY.US,D,20171220,000000,39.1187,39.1647,39.0438,39.1187,6360.3178998194,0
+FNY.US,D,20171221,000000,39.3856,39.3856,39.0788,39.0788,8767.1950415252,0
+FNY.US,D,20171222,000000,39.1587,39.1587,38.9598,39.0887,14930.441122178,0
+FNY.US,D,20171226,000000,38.9518,39.0937,38.9518,39.0238,1732.6314253676,0
+FNY.US,D,20171227,000000,39.0438,39.1887,39.0398,39.1387,4630.6875681447,0
+FNY.US,D,20171228,000000,39.0478,39.1687,39.0478,39.1687,7807.8454243615,0
+FNY.US,D,20171229,000000,39.3457,39.3457,38.9408,38.9408,21990.013852443,0
+FNY.US,D,20180102,000000,39.2377,39.2377,39.0887,39.1437,258218.10279537,0
+FNY.US,D,20180103,000000,39.3457,39.6156,39.3457,39.5896,20308.401019854,0
+FNY.US,D,20180104,000000,39.7495,39.7645,39.6555,39.6955,85403.12358342,0
+FNY.US,D,20180105,000000,39.8735,39.9734,39.7845,39.9734,18525.751366272,0
+FNY.US,D,20180108,000000,39.9534,40.1714,39.7555,40.1614,19649.160771981,0
+FNY.US,D,20180109,000000,40.2613,40.2613,40.0224,40.1514,50742.492159553,0
+FNY.US,D,20180110,000000,40.0724,40.0914,39.8335,40.0914,13318.85380909,0
+FNY.US,D,20180111,000000,40.1214,40.5492,40.1214,40.5102,12998.737148514,0
+FNY.US,D,20180112,000000,40.6282,40.7491,40.6042,40.7092,7127.5975206375,0
+FNY.US,D,20180116,000000,40.8981,40.9441,40.1814,40.3683,27583.052131444,0
+FNY.US,D,20180117,000000,40.5692,40.8391,40.5492,40.8141,30986.292379193,0
+FNY.US,D,20180118,000000,40.7391,40.9081,40.7072,40.7591,12637.605540802,0
+FNY.US,D,20180119,000000,40.8931,41.235,40.8931,41.235,90967.151290056,0
+FNY.US,D,20180122,000000,41.4339,41.6418,41.3149,41.6418,13580.949324937,0
+FNY.US,D,20180123,000000,41.6418,41.8118,41.5519,41.8118,18972.914326514,0
+FNY.US,D,20180124,000000,42.0397,42.0597,41.4649,41.6748,8204.9901563886,0
+FNY.US,D,20180125,000000,41.6928,41.7148,41.5618,41.6218,11366.142179577,0
+FNY.US,D,20180126,000000,41.8118,41.9587,41.7068,41.9397,6792.475391597,0
+FNY.US,D,20180129,000000,41.9447,41.9897,41.6918,41.8058,53453.480128806,0
+FNY.US,D,20180130,000000,41.255,41.4829,41.255,41.3579,6543.3846150863,0
+FNY.US,D,20180131,000000,41.4239,41.4639,41.045,41.135,10432.802041085,0
+FNY.US,D,20180201,000000,41.079,41.4829,41.055,41.2939,49574.066348451,0
+FNY.US,D,20180202,000000,41.215,41.225,40.5492,40.5492,14719.36419911,0
+FNY.US,D,20180205,000000,39.1587,40.5792,39.1587,39.1587,58606.357999516,0
+FNY.US,D,20180206,000000,38.2241,39.6395,37.7272,39.6056,58916.471014449,0
+FNY.US,D,20180207,000000,39.8245,39.9244,39.8245,39.8245,13113.779073409,0
+FNY.US,D,20180208,000000,39.7245,39.7245,38.0651,38.1541,68257.875315882,0
+FNY.US,D,20180209,000000,38.6129,38.7909,37.2604,38.6329,163526.59423243,0
+FNY.US,D,20180212,000000,38.7019,39.2557,38.505,39.0108,31276.39810284,0
+FNY.US,D,20180213,000000,39.0108,39.1887,38.8988,39.1087,12636.605176238,0
+FNY.US,D,20180214,000000,40.1314,40.1414,40.1314,40.1314,37368.618299427,0
+FNY.US,D,20180215,000000,40.3413,40.6292,40.0424,40.4902,80228.237692296,0
+FNY.US,D,20180216,000000,40.6192,40.7491,40.5002,40.5792,14172.164782438,0
+FNY.US,D,20180220,000000,40.5792,40.7801,40.3013,40.3213,16590.045934351,0
+FNY.US,D,20180221,000000,40.6592,40.9471,40.2813,40.3013,15400.612467399,0
+FNY.US,D,20180222,000000,40.5992,40.5992,40.1514,40.1514,10683.893546724,0
+FNY.US,D,20180223,000000,40.4602,40.6892,40.1324,40.6892,19824.224570733,0
+FNY.US,D,20180226,000000,40.7991,40.9461,40.6942,40.9371,6732.453517739,0
+FNY.US,D,20180227,000000,41.095,41.095,40.4503,40.4503,10708.902660832,0
+FNY.US,D,20180228,000000,40.6992,40.7371,40.0424,40.0424,10348.771417684,0
+FNY.US,D,20180301,000000,39.9634,40.2163,39.4956,39.9154,17708.453517239,0
+FNY.US,D,20180302,000000,39.6455,40.2713,39.4746,40.2623,73907.934375048,0
+FNY.US,D,20180305,000000,40.6812,40.8391,40.6642,40.8191,5966.1742614852,0
+FNY.US,D,20180306,000000,40.8491,41.153,40.7381,41.148,8777.1986871682,0
+FNY.US,D,20180307,000000,41.185,41.5009,41.185,41.4829,9976.6357997639,0
+FNY.US,D,20180308,000000,41.7118,41.7198,41.4189,41.6118,12354.502369105,0
+FNY.US,D,20180309,000000,41.9317,42.3176,41.9097,42.3176,4453.6230402636,0
+FNY.US,D,20180312,000000,42.4675,42.4675,42.3176,42.3875,14097.137440116,0
+FNY.US,D,20180313,000000,42.5115,42.5785,42.0497,42.0497,12167.434195581,0
+FNY.US,D,20180314,000000,42.1007,42.1886,41.9697,42.0437,30987.292743757,0
+FNY.US,D,20180315,000000,42.0407,42.1047,41.8997,41.9307,3962.4440391923,0
+FNY.US,D,20180316,000000,42.0357,42.1646,41.9997,42.0597,30292.039371568,0
+FNY.US,D,20180319,000000,41.6828,41.8807,41.165,41.6118,10855.956251784,0
+FNY.US,D,20180320,000000,41.5129,41.8707,41.5129,41.8607,6598.4046661228,0
+FNY.US,D,20180321,000000,41.8078,42.1286,41.7818,42.0297,7525.7426172289,0
+FNY.US,D,20180322,000000,41.5519,41.7358,40.8981,40.8981,10956.993072778,0
+FNY.US,D,20180323,000000,40.7691,40.9231,40.1664,40.1664,24208.82245606,0
+FNY.US,D,20180326,000000,40.7391,40.8581,40.3963,40.8541,30643.167333638,0
+FNY.US,D,20180327,000000,41.3049,41.3049,40.0914,40.0914,7801.8432369757,0
+FNY.US,D,20180328,000000,40.2173,40.2173,39.6356,39.8835,9617.5049211802,0
+FNY.US,D,20180329,000000,40.0824,40.7292,39.9934,40.4802,42685.555958681,0
+FNY.US,D,20180402,000000,40.1714,40.3813,39.1147,39.3856,138506.47611472,0
+FNY.US,D,20180403,000000,39.5856,39.7745,39.4386,39.6905,29790.856724854,0
+FNY.US,D,20180404,000000,39.0108,40.3703,39.0108,40.3513,300111.37001913,0
+FNY.US,D,20180405,000000,40.5392,40.6282,40.2933,40.5002,51307.698138383,0
+FNY.US,D,20180406,000000,40.2913,40.2913,39.4036,39.5046,39733.480129432,0
+FNY.US,D,20180409,000000,40.1014,40.1634,39.6356,39.6356,25276.211446168,0
+FNY.US,D,20180410,000000,40.2013,40.4053,39.9824,40.3913,4320.5745532117,0
+FNY.US,D,20180411,000000,40.3303,40.5382,40.3303,40.3303,13635.969375973,0
+FNY.US,D,20180412,000000,40.5102,40.7991,40.5102,40.7991,11226.091140575,0
+FNY.US,D,20180413,000000,40.6602,40.6602,40.3313,40.4363,10480.819540171,0
+FNY.US,D,20180416,000000,40.5692,40.9181,40.5542,40.8401,4239.5450235034,0
+FNY.US,D,20180417,000000,41.095,41.5429,41.085,41.4829,92781.812609696,0
+FNY.US,D,20180418,000000,41.7518,41.7518,41.4339,41.6018,135763.47647941,0
+FNY.US,D,20180419,000000,41.4239,41.4639,41.155,41.205,68250.872763932,0
+FNY.US,D,20180420,000000,41.065,41.25,40.9001,40.9751,19122.969011159,0
+FNY.US,D,20180423,000000,41.061,41.155,40.7092,40.8981,27538.03572605,0
+FNY.US,D,20180424,000000,41.225,41.225,40.1014,40.2613,117987.99853636,0
+FNY.US,D,20180425,000000,40.0024,40.2613,39.9035,40.1913,9477.4538821782,0
+FNY.US,D,20180426,000000,40.3623,40.6492,40.2823,40.6192,10046.661319265,0
+FNY.US,D,20180427,000000,40.6392,40.6392,40.2003,40.4243,26644.710170131,0
+FNY.US,D,20180430,000000,40.5402,40.5402,40.0224,40.1014,6580.3981039654,0
+FNY.US,D,20180501,000000,39.7845,40.2553,39.7445,40.2553,10208.720378682,0
+FNY.US,D,20180502,000000,40.2913,40.5592,40.2913,40.4503,45445.561791585,0
+FNY.US,D,20180503,000000,40.3203,40.3863,39.7545,40.2613,98361.846149362,0
+FNY.US,D,20180504,000000,40.0914,41.045,40.0914,40.8881,29258.662776646,0
+FNY.US,D,20180507,000000,41.205,41.4639,41.161,41.3249,6792.475391597,0
+FNY.US,D,20180508,000000,41.3879,41.6118,41.3879,41.5329,24691.998540617,0
+FNY.US,D,20180509,000000,41.6998,42.0597,41.6328,41.9197,13370.872766434,0
+FNY.US,D,20180510,000000,42.1626,42.5265,42.1496,42.4275,26680.723294445,0
+FNY.US,D,20180511,000000,42.4205,42.5625,42.3376,42.4675,5767.1017131895,0
+FNY.US,D,20180514,000000,42.6325,42.7244,42.2786,42.3176,9455.4458617636,0
+FNY.US,D,20180515,000000,42.0097,42.2386,41.8997,42.2386,124223.27086565,0
+FNY.US,D,20180516,000000,42.4475,42.7004,42.2876,42.5475,40321.69449324,0
+FNY.US,D,20180517,000000,42.7544,42.8544,42.5495,42.7844,21642.887348631,0
+FNY.US,D,20180518,000000,42.7644,42.9333,42.7644,42.8244,6260.2814433894,0
+FNY.US,D,20180521,000000,43.2023,43.2023,42.9573,42.9963,8330.0357269261,0
+FNY.US,D,20180522,000000,43.2023,43.2023,42.4915,42.5175,54602.899013187,0
+FNY.US,D,20180523,000000,42.5475,42.6475,42.3576,42.6475,139561.86073006,0
+FNY.US,D,20180524,000000,42.5065,42.7144,42.3166,42.6574,40785.863651075,0
+FNY.US,D,20180525,000000,42.6475,42.6475,42.5675,42.5975,28572.412685537,0
+FNY.US,D,20180529,000000,42.5175,42.5765,42.2246,42.4875,11831.311701976,0
+FNY.US,D,20180530,000000,42.5775,43.2023,42.5775,43.0633,160802.60152384,0
+FNY.US,D,20180531,000000,43.1813,43.1813,42.6864,42.7144,12669.61720686,0
+FNY.US,D,20180601,000000,43.1333,43.2712,42.9433,43.2122,76443.858545549,0
+FNY.US,D,20180604,000000,43.4911,43.5411,43.1973,43.5411,15474.639445157,0
+FNY.US,D,20180605,000000,43.779,43.809,43.5561,43.809,19617.149105923,0
+FNY.US,D,20180606,000000,43.799,44.1759,43.799,44.1759,25672.355813631,0
+FNY.US,D,20180607,000000,44.3758,44.3758,43.5791,43.847,56074.435287272,0
+FNY.US,D,20180608,000000,43.947,44.1359,43.854,44.1359,5705.0791102029,0
+FNY.US,D,20180611,000000,44.1659,44.2559,44.0719,44.1759,10703.90083801,0
+FNY.US,D,20180612,000000,44.4248,44.6327,44.2559,44.5028,15291.57272989,0
+FNY.US,D,20180613,000000,44.7227,44.7227,44.3268,44.4348,44521.224934172,0
+FNY.US,D,20180614,000000,44.6627,44.6627,44.3908,44.6227,10642.878599588,0
+FNY.US,D,20180615,000000,44.6527,44.6527,44.3458,44.5927,11874.327378241,0
+FNY.US,D,20180618,000000,44.5028,44.7727,44.3258,44.7427,29973.923440121,0
+FNY.US,D,20180619,000000,44.4058,44.7127,44.017,44.7127,41487.11921065,0
+FNY.US,D,20180620,000000,44.9016,45.0306,44.7477,44.9606,19341.048486176,0
+FNY.US,D,20180621,000000,45.0396,45.0496,44.3658,44.4448,18436.718920049,0
+FNY.US,D,20180622,000000,44.7627,44.7627,44.0859,44.0959,19240.011665182,0
+FNY.US,D,20180625,000000,43.828,43.847,42.8054,43.0033,24754.021143604,0
+FNY.US,D,20180626,000000,43.0243,43.4002,43.0133,43.3412,35501.938022443,0
+FNY.US,D,20180627,000000,43.2122,43.4402,42.5375,42.5475,14007.104629329,0
+FNY.US,D,20180628,000000,42.4325,42.9833,42.2976,42.9433,24005.748449507,0
+FNY.US,D,20180629,000000,43.1113,43.2712,42.9793,43.0533,13054.757564115,0
+FNY.US,D,20180702,000000,42.4875,43.1523,42.4875,43.1523,160414.46007289,0
+FNY.US,D,20180703,000000,43.4212,43.4212,43.0633,43.0733,105039.27961606,0
+FNY.US,D,20180705,000000,43.1723,43.5011,43.0933,43.5011,13896.064162691,0
+FNY.US,D,20180706,000000,43.5911,43.997,43.4032,43.996,75333.453879176,0
+FNY.US,D,20180709,000000,44.4248,44.4248,44.0269,44.3958,12303.483776326,0
+FNY.US,D,20180710,000000,44.5428,44.5428,44.1859,44.2559,16487.008384228,0
+FNY.US,D,20180711,000000,44.1549,44.3098,43.999,44.1059,41287.04629779,0
+FNY.US,D,20180712,000000,44.1459,44.5428,44.1459,44.5428,33380.164781562,0
+FNY.US,D,20180713,000000,44.7327,44.7327,44.4548,44.5428,48312.606632869,0
+FNY.US,D,20180716,000000,44.7327,44.7327,44.1889,44.3258,12325.49179674,0
+FNY.US,D,20180717,000000,44.3358,44.7717,44.3358,44.7127,62124.640172159,0
+FNY.US,D,20180718,000000,44.8117,44.9106,44.5538,44.8816,98439.874585377,0
+FNY.US,D,20180719,000000,44.9506,45.0296,44.7947,44.9706,57240.860369246,0
+FNY.US,D,20180720,000000,45.0196,45.0196,44.8516,44.8716,50811.51731449,0
+FNY.US,D,20180723,000000,44.5028,44.9406,44.5028,44.8317,9118.3230035945,0
+FNY.US,D,20180724,000000,44.7527,44.7917,44.001,44.1659,36776.402477361,0
+FNY.US,D,20180725,000000,44.3758,44.5927,44.0259,44.5827,53701.570540753,0
+FNY.US,D,20180726,000000,44.5728,44.8317,44.4528,44.6727,33386.166968948,0
+FNY.US,D,20180727,000000,44.8217,44.8217,43.5511,43.809,137954.27487523,0
+FNY.US,D,20180730,000000,43.7101,43.885,42.9633,43.0433,87569.913229693,0
+FNY.US,D,20180731,000000,43.0033,43.7101,43.0033,43.5251,22685.267224631,0
+FNY.US,D,20180801,000000,43.7001,43.897,43.4512,43.7291,191791.89499672,0
+FNY.US,D,20180802,000000,43.4712,44.4538,43.4712,44.3958,87539.902292764,0
+FNY.US,D,20180803,000000,44.4738,44.4738,44.0869,44.3058,53229.398466403,0
+FNY.US,D,20180806,000000,44.4548,44.6327,44.3858,44.5827,15834.770688305,0
+FNY.US,D,20180807,000000,44.6727,44.8417,44.6727,44.7427,34393.534085198,0
+FNY.US,D,20180808,000000,44.8017,44.8017,44.4838,44.6727,81954.866930278,0
+FNY.US,D,20180809,000000,44.7917,44.9886,44.5128,44.7527,27776.122492354,0
+FNY.US,D,20180810,000000,44.6827,44.8816,44.5837,44.6627,14877.42180027,0
+FNY.US,D,20180813,000000,44.8117,44.8516,44.2759,44.3558,28181.270140895,0
+FNY.US,D,20180814,000000,44.4408,44.8616,44.4318,44.8317,47897.455338684,0
+FNY.US,D,20180815,000000,44.6527,44.6927,44.0459,44.3118,31178.362375538,0
+FNY.US,D,20180816,000000,44.6347,44.7627,44.5458,44.5628,13390.88005772,0
+FNY.US,D,20180817,000000,44.7427,44.7727,44.4108,44.7557,14563.307327079,0
+FNY.US,D,20180820,000000,44.9406,45.0696,44.6027,44.9806,23679.629601545,0
+FNY.US,D,20180821,000000,45.1295,45.4784,45.0236,45.3485,29404.716003034,0
+FNY.US,D,20180822,000000,45.5184,45.7073,45.3115,45.6354,25074.13780418,0
+FNY.US,D,20180823,000000,45.8253,46.0102,45.5094,45.6973,37317.599706647,0
+FNY.US,D,20180824,000000,45.7373,46.0042,45.7053,45.9153,54600.898284058,0
+FNY.US,D,20180827,000000,45.9353,46.3211,45.9353,46.1532,112835.12066565,0
+FNY.US,D,20180828,000000,46.1142,46.3341,46.0272,46.3211,16489.009113357,0
+FNY.US,D,20180829,000000,46.4111,46.581,46.2381,46.521,36483.295660021,0
+FNY.US,D,20180830,000000,46.551,46.551,46.2621,46.3611,16862.145095841,0
+FNY.US,D,20180831,000000,46.1332,46.581,46.1332,46.581,10231.72876366,0
+FNY.US,D,20180904,000000,46.7779,46.7779,46.3581,46.68,29495.749178386,0
+FNY.US,D,20180905,000000,46.501,46.501,45.7613,46.1632,83267.345238639,0
+FNY.US,D,20180906,000000,45.9453,46.1462,45.8063,45.9363,40026.586946772,0
+FNY.US,D,20180907,000000,45.7873,46.3511,45.7873,46.0242,12844.681005612,0
+FNY.US,D,20180910,000000,46.2621,46.3701,46.1142,46.2821,29741.838861203,0
+FNY.US,D,20180911,000000,46.3111,46.66,46.1912,46.561,33142.078015259,0
+FNY.US,D,20180912,000000,46.601,46.621,46.0342,46.621,19704.180823017,0
+FNY.US,D,20180913,000000,46.7879,46.8979,46.521,46.641,70218.58986191,0
+FNY.US,D,20180914,000000,46.748,46.8929,46.541,46.8139,12918.70798337,0
+FNY.US,D,20180917,000000,46.641,46.641,45.9003,45.9003,15977.822821,0
+FNY.US,D,20180918,000000,46.0842,46.3311,46.0512,46.1832,30259.027340946,0
+FNY.US,D,20180919,000000,46.2221,46.2221,45.5674,45.7373,17696.449142467,0
+FNY.US,D,20180920,000000,45.9053,46.1192,45.7623,46.0212,18020.5672613,0
+FNY.US,D,20180921,000000,46.2032,46.2032,45.8553,45.8653,18448.723294821,0
+FNY.US,D,20180924,000000,45.6873,45.9153,45.5774,45.8953,33805.31972139,0
+FNY.US,D,20180925,000000,46.0042,46.1042,45.9063,46.0112,110575.2971149,0
+FNY.US,D,20180926,000000,46.0542,46.1732,45.6574,45.7563,28183.270870024,0
+FNY.US,D,20180927,000000,45.9333,45.9333,45.7763,45.8243,62525.786362443,0
+FNY.US,D,20180928,000000,45.6773,46.1332,45.6773,45.9842,64108.363103166,0
+FNY.US,D,20181001,000000,46.3211,46.3211,45.4484,45.5574,62404.742250163,0
+FNY.US,D,20181002,000000,45.4284,45.4754,44.9406,45.0196,53735.582935939,0
+FNY.US,D,20181003,000000,45.3295,45.4284,45.0396,45.2495,107563.19941179,0
+FNY.US,D,20181004,000000,44.9996,44.9996,44.2059,44.4148,34023.399196407,0
+FNY.US,D,20181005,000000,44.6327,44.6327,43.5111,43.997,76635.928541894,0
+FNY.US,D,20181008,000000,43.917,43.917,42.9633,43.4312,44723.29857616,0
+FNY.US,D,20181009,000000,43.2522,43.7291,43.2122,43.2372,36699.37440591,0
+FNY.US,D,20181010,000000,43.1333,43.1333,41.5329,41.5519,180762.87567532,0
+FNY.US,D,20181011,000000,41.2949,41.8317,40.7691,40.7991,85139.027338444,0
+FNY.US,D,20181012,000000,41.6718,41.8907,40.9751,41.6118,29111.609185694,0
+FNY.US,D,20181015,000000,41.4239,41.7818,41.095,41.5918,36420.27269247,0
+FNY.US,D,20181016,000000,41.7918,42.8434,41.7258,42.7344,137749.20013955,0
+FNY.US,D,20181017,000000,42.6864,42.8044,42.1586,42.6375,42278.407581011,0
+FNY.US,D,20181018,000000,42.4075,42.4675,41.5918,41.8997,26558.678817601,0
+FNY.US,D,20181019,000000,42.0197,42.0797,41.095,41.2949,41054.961718872,0
+FNY.US,D,20181022,000000,41.4039,41.4539,40.9931,41.3649,23226.464453917,0
+FNY.US,D,20181023,000000,40.5892,41.036,39.9484,40.8091,43595.887712194,0
+FNY.US,D,20181024,000000,40.6992,40.9181,39.0488,39.0488,34081.420341137,0
+FNY.US,D,20181025,000000,39.4856,40.2823,39.4856,39.9035,31129.344511887,0
+FNY.US,D,20181026,000000,39.2657,39.7645,38.464,39.3257,69024.154572136,0
+FNY.US,D,20181029,000000,39.7945,40.0624,38.289,38.6819,61078.258837901,0
+FNY.US,D,20181030,000000,38.7419,39.7545,38.7419,39.7545,28259.298576911,0
+FNY.US,D,20181031,000000,40.1714,40.7601,40.1714,40.2313,36871.437110969,0
+FNY.US,D,20181101,000000,40.4702,41.085,40.2613,41.085,98828.016036326,0
+FNY.US,D,20181102,000000,41.185,41.5429,40.4503,40.8681,155384.62704359,0
+FNY.US,D,20181105,000000,40.9281,40.9471,40.3513,40.6892,47639.361281095,0
+FNY.US,D,20181106,000000,40.5692,40.8881,40.5692,40.8881,64441.484503077,0
+FNY.US,D,20181107,000000,41.265,42.2186,41.265,42.2186,117144.69120866,0
+FNY.US,D,20181108,000000,42.0197,42.1286,41.6378,41.7818,136616.78745276,0
+FNY.US,D,20181109,000000,41.5029,41.5029,40.6092,41.165,83594.464451165,0
+FNY.US,D,20181112,000000,41.145,41.145,39.9035,39.9824,36774.401748232,0
+FNY.US,D,20181113,000000,40.1114,40.3713,39.5356,39.8145,24436.90557672,0
+FNY.US,D,20181114,000000,40.1114,40.2213,39.2017,39.4356,30082.96317763,0
+FNY.US,D,20181115,000000,39.0987,40.1814,39.0688,39.9734,45324.517679304,0
+FNY.US,D,20181116,000000,39.7045,40.2713,39.7045,40.0324,17038.209259158,0
+FNY.US,D,20181119,000000,39.9734,39.9734,38.6639,38.7419,28858.516950926,0
+FNY.US,D,20181120,000000,37.8172,38.455,37.6163,37.9162,46363.896461612,0
+FNY.US,D,20181121,000000,38.2141,38.8109,38.2141,38.493,32575.871671865,0
+FNY.US,D,20181123,000000,38.0361,38.8208,38.0361,38.6029,6690.4382060384,0
+FNY.US,D,20181126,000000,38.9908,39.3197,38.7219,39.2177,70712.769956674,0
+FNY.US,D,20181127,000000,39.0008,39.2087,38.9008,39.0128,28313.318263383,0
+FNY.US,D,20181128,000000,39.4756,40.3813,39.1197,40.3813,47280.230402511,0
+FNY.US,D,20181129,000000,40.2613,40.7691,39.9534,40.4203,35771.036090239,0
+FNY.US,D,20181130,000000,40.3113,40.8391,40.3113,40.8391,35541.952605015,0
+FNY.US,D,20181203,000000,41.6818,41.6818,40.7391,41.4139,11138.059058916,0
+FNY.US,D,20181204,000000,41.3249,41.3299,39.5676,39.6256,32410.811518756,0
+FNY.US,D,20181206,000000,39.0688,39.4656,38.363,39.4556,174845.71927748,0
+FNY.US,D,20181207,000000,39.4756,39.8435,38.2641,38.443,39317.328470683,0
+FNY.US,D,20181210,000000,38.6029,38.6029,37.9162,38.483,43987.030256835,0
+FNY.US,D,20181211,000000,39.2277,39.2277,38.0461,38.463,71354.00364239,0
+FNY.US,D,20181212,000000,38.9708,39.2857,38.6279,38.7619,38998.212174671,0
+FNY.US,D,20181213,000000,38.8908,38.8908,38.1651,38.2441,31811.59314474,0
+FNY.US,D,20181214,000000,38.0461,38.2551,37.4583,37.5473,38084.879327465,0
+FNY.US,D,20181217,000000,37.3394,37.4194,36.2668,36.3168,186816.0816539,0
+FNY.US,D,20181218,000000,36.5357,36.9435,36.3038,36.4957,170285.05722884,0
+FNY.US,D,20181219,000000,36.3867,37.1774,35.4711,36.0089,83033.259930593,0
+FNY.US,D,20181220,000000,35.8289,35.8289,34.6074,35.0342,55502.226756493,0
+FNY.US,D,20181221,000000,35.1342,35.2002,33.8317,33.8717,95957.970101349,0
+FNY.US,D,20181224,000000,33.6617,33.9016,33.1649,33.2269,156331.97228598,0
+FNY.US,D,20181226,000000,33.4238,35.3311,33.4038,35.3311,48955.841047713,0
+FNY.US,D,20181227,000000,34.9173,35.551,34.1895,35.551,81857.83156754,0
+FNY.US,D,20181228,000000,35.641,35.9639,35.0882,35.4511,73948.949322185,0
+FNY.US,D,20181231,000000,35.8789,36.0089,35.4811,36.0089,86184.408308138,0
+FNY.US,D,20190102,000000,35.3111,35.9709,35.2232,35.9189,56676.654754981,0
+FNY.US,D,20190103,000000,35.561,35.609,34.8443,34.9043,25097.146189158,0
+FNY.US,D,20190104,000000,35.4811,36.6187,35.4811,36.5157,28116.246444216,0
+FNY.US,D,20190107,000000,36.5457,37.4693,36.5457,37.3504,12127.419613009,0
+FNY.US,D,20190108,000000,37.8082,38.0271,37.2404,38.0271,20578.499452215,0
+FNY.US,D,20190109,000000,38.2381,38.484,38.0481,38.354,21582.865474773,0
+FNY.US,D,20190110,000000,38.0661,38.463,37.9782,38.403,20054.308420522,0
+FNY.US,D,20190111,000000,38.344,38.6239,38.315,38.6239,19689.175354553,0
+FNY.US,D,20190114,000000,38.1851,38.444,38.0961,38.334,58148.191029066,0
+FNY.US,D,20190115,000000,38.504,38.8019,38.356,38.7919,89106.473200458,0
+FNY.US,D,20190116,000000,39.0268,39.0798,38.8278,39.0108,42063.329199686,0
+FNY.US,D,20190117,000000,38.7329,39.5776,38.7329,39.4276,64416.47538897,0
+FNY.US,D,20190118,000000,39.5876,40.1234,39.5776,39.8455,34289.496170511,0
+FNY.US,D,20190122,000000,39.7765,39.7765,39.1397,39.2777,15536.662048143,0
+FNY.US,D,20190123,000000,39.4376,39.7965,38.9798,39.3676,38659.088587374,0
+FNY.US,D,20190124,000000,39.3277,39.7065,39.3277,39.7065,16010.834851622,0
+FNY.US,D,20190125,000000,39.9454,40.2933,39.9454,40.1334,39902.541740798,0
+FNY.US,D,20190128,000000,39.7265,40.0934,39.7065,40.0244,10252.736419511,0
+FNY.US,D,20190129,000000,40.1034,40.1034,39.7865,39.9454,21483.829382907,0
+FNY.US,D,20190130,000000,40.1434,40.4173,39.7465,40.2233,86018.347790464,0
+FNY.US,D,20190131,000000,40.6072,40.8011,40.4722,40.7711,31299.406487818,0
+FNY.US,D,20190201,000000,40.9501,41.058,40.5812,41.058,47235.213997117,0
+FNY.US,D,20190204,000000,41.076,41.3629,40.9411,41.2879,17155.251913181,0
+FNY.US,D,20190205,000000,41.3779,41.7548,41.3779,41.6348,92036.541009293,0
+FNY.US,D,20190206,000000,41.5848,41.6148,41.2879,41.5948,45671.644183117,0
+FNY.US,D,20190207,000000,41.3179,41.3669,40.7711,41.169,36216.198321353,0
+FNY.US,D,20190208,000000,41.086,41.4569,40.9691,41.4569,36353.248266662,0
+FNY.US,D,20190211,000000,41.6848,41.7748,41.4829,41.6548,29763.846881618,0
+FNY.US,D,20190212,000000,42.1126,42.2366,42.0007,42.1816,15974.821727307,0
+FNY.US,D,20190213,000000,42.2716,42.5905,42.1027,42.3805,88686.320083452,0
+FNY.US,D,20190214,000000,42.1916,42.5405,42.1566,42.5005,21319.769594362,0
+FNY.US,D,20190215,000000,42.5915,42.7984,42.5245,42.7514,33295.133793597,0
+FNY.US,D,20190219,000000,42.6704,42.8384,42.6405,42.8184,13130.785271002,0
+FNY.US,D,20190220,000000,42.7784,42.8084,42.5055,42.6005,25219.190666003,0
+FNY.US,D,20190221,000000,42.5505,42.6505,42.3506,42.4405,24255.839590582,0
+FNY.US,D,20190222,000000,42.7384,43.1563,42.7384,43.0923,19228.00729041,0
+FNY.US,D,20190225,000000,43.1863,43.5141,43.0573,43.1433,162280.13998531,0
+FNY.US,D,20190226,000000,43.2062,43.2712,42.9074,42.9473,12305.484505454,0
+FNY.US,D,20190227,000000,42.9673,43.2262,42.7884,43.2162,18588.774333823,0
+FNY.US,D,20190228,000000,43.0773,43.3152,42.9873,43.1423,27335.962084062,0
+FNY.US,D,20190301,000000,43.4851,43.4851,43.0603,43.4602,9236.3660221819,0
+FNY.US,D,20190304,000000,43.4552,43.4552,42.4735,42.9373,21630.882973859,0
+FNY.US,D,20190305,000000,43.0773,43.0773,42.7404,42.7584,31999.661682828,0
+FNY.US,D,20190306,000000,42.6804,42.6804,42.1027,42.1516,27371.975208377,0
+FNY.US,D,20190307,000000,42.3006,42.3006,41.7848,41.7848,22461.185562228,0
+FNY.US,D,20190308,000000,41.6548,41.8437,41.3379,41.7448,19279.02588319,0
+FNY.US,D,20190311,000000,41.9127,42.6205,41.9127,42.6205,17621.421800145,0
+FNY.US,D,20190312,000000,42.6105,42.8484,42.4805,42.6405,24347.873130498,0
+FNY.US,D,20190313,000000,42.8584,43.1763,42.8454,42.8874,39339.336491098,0
+FNY.US,D,20190314,000000,42.9873,43.1373,42.7584,43.1373,21948.998905306,0
+FNY.US,D,20190315,000000,43.0773,43.3352,43.0193,43.0223,16730.096973353,0
+FNY.US,D,20190318,000000,43.0773,43.4152,42.8874,43.1533,82352.011662305,0
+FNY.US,D,20190319,000000,43.2752,43.4712,43.0373,43.0373,65879.008381977,0
+FNY.US,D,20190320,000000,43.2652,43.3552,42.6305,42.9373,17908.526430099,0
+FNY.US,D,20190321,000000,42.6604,43.753,42.6604,43.6541,21922.989426635,0
+FNY.US,D,20190322,000000,43.2392,43.3152,42.2116,42.2316,17806.48924454,0
+FNY.US,D,20190325,000000,42.0727,42.5055,41.8577,42.3606,18600.778708594,0
+FNY.US,D,20190326,000000,42.7184,42.8384,42.3706,42.6105,57470.944219035,0
+FNY.US,D,20190327,000000,42.6804,42.7474,41.9127,42.2116,61845.538458719,0
+FNY.US,D,20190328,000000,42.3006,42.7984,42.2876,42.7984,8785.2016036826,0
+FNY.US,D,20190329,000000,43.0273,43.0773,42.7814,42.9473,19040.939116886,0
+FNY.US,D,20190401,000000,43.2162,43.4552,43.1663,43.3432,23249.472838896,0
+FNY.US,D,20190402,000000,43.3452,43.4632,43.1173,43.4452,30679.180457952,0
+FNY.US,D,20190403,000000,43.6341,43.941,43.6061,43.6941,10132.692671795,0
+FNY.US,D,20190404,000000,43.4801,43.5751,43.2162,43.5751,26777.758657182,0
+FNY.US,D,20190405,000000,43.7241,43.931,43.7191,43.794,18989.920524107,0
+FNY.US,D,20190408,000000,43.6841,43.901,43.4702,43.901,23499.563979971,0
+FNY.US,D,20190409,000000,43.776,43.798,43.4652,43.4652,21606.874224316,0
+FNY.US,D,20190410,000000,43.5451,44.1499,43.5451,44.0779,21769.933648297,0
+FNY.US,D,20190411,000000,43.99,44.1939,43.951,44.0409,52337.073275047,0
+FNY.US,D,20190412,000000,44.2699,44.2939,44.0599,44.1629,215720.61537478,0
+FNY.US,D,20190415,000000,44.1499,44.3128,44.0399,44.1899,22677.264308117,0
+FNY.US,D,20190416,000000,44.4188,44.4188,43.931,43.931,18074.586947772,0
+FNY.US,D,20190417,000000,43.831,43.831,43.2062,43.4152,18822.859641869,0
+FNY.US,D,20190418,000000,43.3952,43.5041,42.9663,43.4652,36806.41341429,0
+FNY.US,D,20190422,000000,43.3952,43.5851,43.3652,43.5451,43592.886618501,0
+FNY.US,D,20190423,000000,43.7141,44.3998,43.6441,44.3098,10740.914326889,0
+FNY.US,D,20190424,000000,44.2949,44.5877,44.2699,44.2699,16081.860735687,0
+FNY.US,D,20190425,000000,44.2799,44.2799,43.812,44.2599,15101.503462673,0
+FNY.US,D,20190426,000000,44.1599,44.6177,44.1499,44.6077,28432.361646535,0
+FNY.US,D,20190429,000000,44.5678,44.7377,44.5378,44.6877,16110.871308052,0
+FNY.US,D,20190430,000000,44.5977,44.7277,44.3338,44.6277,18850.869849669,0
+FNY.US,D,20190501,000000,44.8666,44.8666,44.0599,44.0599,10947.989791699,0
+FNY.US,D,20190502,000000,44.011,44.3298,43.7281,44.2599,46013.768864107,0
+FNY.US,D,20190503,000000,44.5078,45.0246,44.4568,45.0246,34217.469921882,0
+FNY.US,D,20190506,000000,44.0899,45.0156,44.0899,45.0156,13339.861464941,0
+FNY.US,D,20190507,000000,44.4638,44.4638,43.6841,43.851,20420.441851056,0
+FNY.US,D,20190508,000000,43.783,44.3198,43.7411,44.0599,13333.859277555,0
+FNY.US,D,20190509,000000,43.6441,44.0699,43.2462,43.976,39437.372218399,0
+FNY.US,D,20190510,000000,43.931,44.011,43.0903,43.961,14720.364563675,0
+FNY.US,D,20190513,000000,43.1473,43.1863,42.4405,42.6305,18667.803134402,0
+FNY.US,D,20190514,000000,42.7584,43.3252,42.7584,43.2752,13698.992343524,0
+FNY.US,D,20190515,000000,42.9453,43.5151,42.9453,43.4052,15535.661683579,0
+FNY.US,D,20190516,000000,43.5051,44.2709,43.5051,44.011,12503.556689186,0
+FNY.US,D,20190517,000000,43.7241,44.1899,43.5351,43.5651,14605.32263878,0
+FNY.US,D,20190520,000000,43.2362,43.4452,43.0923,43.1373,12339.496900641,0
+FNY.US,D,20190521,000000,43.4152,43.857,43.4152,43.772,24721.009112982,0
+FNY.US,D,20190522,000000,43.6041,43.871,43.5751,43.5941,28255.297118654,0
+FNY.US,D,20190523,000000,43.1373,43.1373,42.6594,42.7284,11782.293838325,0
+FNY.US,D,20190524,000000,43.3952,43.3952,43.1663,43.3652,6785.4728396469,0
+FNY.US,D,20190528,000000,43.3452,43.5651,42.9274,42.9274,12945.717826606,0
+FNY.US,D,20190529,000000,42.7894,42.7894,42.3905,42.4805,54996.042286957,0
+FNY.US,D,20190530,000000,42.5105,42.9164,42.5105,42.6904,10356.774334198,0
+FNY.US,D,20190531,000000,42.2116,42.7284,42.1456,42.4205,51478.760478878,0
+FNY.US,D,20190603,000000,42.2716,42.5175,41.9327,42.0527,32696.915784146,0
+FNY.US,D,20190604,000000,42.4005,43.2652,42.3406,43.2652,47001.128689071,0
+FNY.US,D,20190605,000000,43.3052,43.6941,43.1963,43.6841,140733.28763485,0
+FNY.US,D,20190606,000000,43.793,43.96,43.5151,43.951,12452.538096406,0
+FNY.US,D,20190607,000000,44.1899,44.4888,44.1899,44.2699,27446.002186135,0
+FNY.US,D,20190610,000000,44.7577,45.0246,44.5188,44.5478,152536.58912903,0
+FNY.US,D,20190611,000000,44.7477,44.9256,44.1199,44.3998,16507.015675514,0
+FNY.US,D,20190612,000000,44.3948,44.6277,44.2998,44.6007,20775.571271382,0
+FNY.US,D,20190613,000000,44.7527,44.9056,44.6497,44.7777,58117.179727573,0
+FNY.US,D,20190614,000000,44.7777,44.8367,44.4388,44.4388,15873.784906312,0
+FNY.US,D,20190617,000000,44.5378,45.0846,44.5378,44.9356,27654.078015509,0
+FNY.US,D,20190618,000000,45.3635,45.6104,45.2545,45.3435,22916.351438984,0
+FNY.US,D,20190619,000000,45.2745,45.7423,45.1845,45.6624,44253.127230939,0
+FNY.US,D,20190620,000000,46.2371,46.2371,45.6324,45.9103,60210.942760653,0
+FNY.US,D,20190621,000000,45.7423,45.7423,45.4334,45.5034,16248.921617925,0
+FNY.US,D,20190624,000000,45.6224,45.6224,44.9056,44.9056,17590.410498651,0
+FNY.US,D,20190625,000000,44.9756,44.9946,44.3598,44.4098,16295.938752447,0
+FNY.US,D,20190626,000000,44.3298,44.4188,44.0699,44.0699,14855.413779855,0
+FNY.US,D,20190627,000000,44.2998,44.8167,44.2998,44.8167,13352.866204276,0
+FNY.US,D,20190628,000000,44.9846,45.3105,44.7277,44.9656,190810.53735915,0
+FNY.US,D,20190701,000000,45.7323,45.9792,45.1845,45.4334,146989.56761998,0
+FNY.US,D,20190702,000000,45.4434,45.5234,45.3145,45.4424,126417.07035516,0
+FNY.US,D,20190703,000000,45.7023,46.0092,45.7023,45.9502,66011.056504464,0
+FNY.US,D,20190705,000000,45.9303,46.0792,45.5034,46.0792,60606.086763551,0
+FNY.US,D,20190708,000000,45.9692,46.0492,45.7023,45.7803,38464.017497335,0
+FNY.US,D,20190709,000000,45.9992,45.9992,45.6124,45.9692,150069.69011346,0
+FNY.US,D,20190710,000000,46.3471,46.3751,45.9303,46.0812,86667.584392695,0
+FNY.US,D,20190711,000000,46.2271,46.2271,45.8803,46.1382,35768.034996547,0
+FNY.US,D,20190712,000000,46.3571,46.567,46.0492,46.4671,45279.501273911,0
+FNY.US,D,20190715,000000,46.4671,46.666,46.2671,46.3971,73667.846879616,0
+FNY.US,D,20190716,000000,46.4171,46.547,46.1792,46.2971,90026.808599614,0
+FNY.US,D,20190717,000000,46.3771,46.597,46.0792,46.0792,62435.753551656,0
+FNY.US,D,20190718,000000,46.2871,46.4771,46.0292,46.3811,43332.791831783,0
+FNY.US,D,20190719,000000,46.715,46.715,46.0592,46.0592,48645.72803278,0
+FNY.US,D,20190722,000000,46.1782,46.3671,46.0792,46.1382,51718.84797431,0
+FNY.US,D,20190723,000000,46.1632,46.537,45.9003,46.2401,36303.230038447,0
+FNY.US,D,20190724,000000,46.3101,46.9439,46.3101,46.9439,40897.904482277,0
+FNY.US,D,20190725,000000,47.0139,47.0139,46.4861,46.575,44912.367478813,0
+FNY.US,D,20190726,000000,46.8639,47.0998,46.698,47.0039,68776.064160189,0
+FNY.US,D,20190729,000000,47.1028,47.1028,46.3571,46.3741,72710.497991581,0
+FNY.US,D,20190730,000000,46.3071,46.734,46.2471,46.734,42545.504919679,0
+FNY.US,D,20190731,000000,46.647,46.9939,46.0342,46.2571,27386.980676841,0
+FNY.US,D,20190801,000000,46.3271,47.0139,45.9602,45.9982,24992.107909907,0
+FNY.US,D,20190802,000000,45.7613,45.7613,45.1965,45.5534,17993.557418064,0
+FNY.US,D,20190805,000000,44.8566,44.8566,43.6941,44.1229,70626.738604144,0
+FNY.US,D,20190806,000000,44.5578,44.8317,44.2699,44.7947,160978.66568716,0
+FNY.US,D,20190807,000000,44.2799,45.1745,44.2749,45.1645,48105.531168058,0
+FNY.US,D,20190808,000000,45.5624,46.2671,45.3845,46.1782,27103.877505144,0
+FNY.US,D,20190809,000000,46.0492,46.0522,45.5824,45.7803,14801.394093383,0
+FNY.US,D,20190812,000000,45.5924,45.5924,44.9726,45.0546,18956.908493485,0
+FNY.US,D,20190813,000000,44.8566,45.9782,44.8566,45.7533,24748.018956218,0
+FNY.US,D,20190814,000000,45.0646,45.0646,44.3498,44.3988,89129.481585437,0
+FNY.US,D,20190815,000000,44.4588,44.5138,44.1989,44.4178,39240.300399232,0
+FNY.US,D,20190816,000000,44.7577,45.2645,44.7577,45.2095,18475.733138057,0
+FNY.US,D,20190819,000000,45.6224,45.6564,45.3735,45.4834,14568.309149901,0
+FNY.US,D,20190820,000000,45.4434,45.4534,45.2445,45.2445,45073.426173665,0
+FNY.US,D,20190821,000000,45.7423,45.9103,45.6953,45.8063,18032.571636072,0
+FNY.US,D,20190822,000000,45.9892,45.9892,45.4334,45.8403,13916.071453977,0
+FNY.US,D,20190823,000000,45.6264,45.8023,44.4588,44.4778,22900.345605956,0
+FNY.US,D,20190826,000000,45.0846,45.1245,44.6377,45.1245,43363.803133276,0
+FNY.US,D,20190827,000000,45.4634,45.4634,44.6127,44.8167,16535.025883315,0
+FNY.US,D,20190828,000000,44.6577,45.1945,44.6577,45.1515,44176.099159488,0
+FNY.US,D,20190829,000000,45.5234,45.7023,45.3295,45.7023,11795.298577661,0
+FNY.US,D,20190830,000000,45.9003,45.9003,45.3435,45.5134,17313.30951434,0
+FNY.US,D,20190903,000000,45.2845,45.2845,44.6997,44.9756,118113.0441069,0
+FNY.US,D,20190904,000000,45.5234,45.6424,45.3335,45.5094,15179.531898688,0
+FNY.US,D,20190905,000000,45.9792,46.1682,45.7033,46.1682,28412.354355249,0
+FNY.US,D,20190906,000000,46.1292,46.2082,45.8503,45.8503,8785.2016036826,0
+FNY.US,D,20190909,000000,45.8803,45.8963,45.1545,45.3525,23653.620122874,0
+FNY.US,D,20190910,000000,45.1345,45.1345,44.5568,44.9156,31586.511117773,0
+FNY.US,D,20190911,000000,45.0846,45.4734,44.8986,45.4634,14929.440757613,0
+FNY.US,D,20190912,000000,45.7713,45.8013,45.5254,45.5824,36693.372218524,0
+FNY.US,D,20190913,000000,45.6823,46.0492,45.4464,45.5334,12809.668245862,0
+FNY.US,D,20190916,000000,45.3145,45.7613,45.2345,45.7223,8200.9886981314,0
+FNY.US,D,20190917,000000,45.6424,46.0092,45.6424,45.9932,25035.123586172,0
+FNY.US,D,20190918,000000,45.8403,45.8773,45.3145,45.7613,47295.235870975,0
+FNY.US,D,20190919,000000,45.9303,46.1132,45.7463,45.7803,69597.36346748,0
+FNY.US,D,20190920,000000,45.9303,45.9303,45.3345,45.5824,19840.230403762,0
+FNY.US,D,20190923,000000,45.4434,45.7323,45.4434,45.6444,54103.717095601,0
+FNY.US,D,20190924,000000,45.8103,45.8113,44.7377,44.8467,24065.770323365,0
+FNY.US,D,20190925,000000,44.8766,45.2255,44.6377,45.2105,17274.295296332,0
+FNY.US,D,20190926,000000,44.9866,45.0046,44.6777,44.8267,26181.54137686,0
+FNY.US,D,20190927,000000,45.0546,45.0546,43.951,44.2399,80143.20670433,0
+FNY.US,D,20190930,000000,44.2899,44.6537,44.1919,44.5078,53266.411955282,0
+FNY.US,D,20191001,000000,44.5278,44.8467,43.823,43.829,38775.130876832,0
+FNY.US,D,20191002,000000,43.5541,43.5541,43.0563,43.2742,52993.312429228,0
+FNY.US,D,20191003,000000,43.1653,43.885,42.8474,43.783,36132.167697952,0
+FNY.US,D,20191004,000000,43.891,44.3788,43.841,44.3448,37980.841412778,0
+FNY.US,D,20191007,000000,44.3398,44.6567,44.3298,44.5418,20668.532263002,0
+FNY.US,D,20191008,000000,43.991,44.1399,43.6881,43.7301,93299.00108944,0
+FNY.US,D,20191009,000000,44.0599,44.2669,43.951,44.1899,10528.837039258,0
+FNY.US,D,20191010,000000,44.1099,44.5478,44.1099,44.3508,22645.252642059,0
+FNY.US,D,20191011,000000,44.7967,45.2945,44.7967,45.0136,199870.83921801,0
+FNY.US,D,20191014,000000,44.8766,44.9386,44.7417,44.8866,23873.70032702,0
+FNY.US,D,20191015,000000,45.0146,45.2925,44.9376,45.1505,71106.913595008,0
+FNY.US,D,20191016,000000,45.0146,45.1445,44.7657,45.0146,55507.228579314,0
+FNY.US,D,20191017,000000,45.2545,45.5064,45.1595,45.4734,73043.619391493,0
+FNY.US,D,20191018,000000,45.3145,45.4534,44.9676,45.2545,53861.628871041,0
+FNY.US,D,20191021,000000,45.4834,45.6524,45.3935,45.5394,14057.122857544,0
+FNY.US,D,20191022,000000,45.5824,45.5994,45.1945,45.2185,22790.305503883,0
+FNY.US,D,20191023,000000,45.1945,45.3325,44.8966,45.0646,62151.650015395,0
+FNY.US,D,20191024,000000,45.3435,45.3435,45.0686,45.2745,25185.178270817,0
+FNY.US,D,20191025,000000,45.2445,45.4634,45.0546,45.3555,9328.3995620975,0
+FNY.US,D,20191028,000000,45.4634,45.8203,45.4634,45.7333,36597.337220351,0
+FNY.US,D,20191029,000000,45.5824,46.0232,45.5824,45.6863,12891.698140134,0
+FNY.US,D,20191030,000000,45.7613,45.7613,45.3355,45.6324,19801.216185754,0
+FNY.US,D,20191031,000000,45.7323,45.7323,45.2345,45.3525,33129.073275923,0
+FNY.US,D,20191101,000000,45.6424,46.0222,45.6424,45.9453,257882.98066633,0
+FNY.US,D,20191104,000000,46.2581,46.4131,45.7253,45.8403,29531.7623027,0
+FNY.US,D,20191105,000000,45.8203,45.8303,45.5334,45.5804,120711.99124495,0
+FNY.US,D,20191106,000000,45.6923,45.6923,45.3535,45.5624,131484.9172379,0
+FNY.US,D,20191107,000000,45.6923,45.7323,45.0946,45.2445,128753.92197736,0
+FNY.US,D,20191108,000000,45.2345,45.6424,45.2345,45.4334,24339.870213983,0
+FNY.US,D,20191111,000000,45.4534,45.7423,45.4534,45.7223,29256.662047518,0
+FNY.US,D,20191112,000000,45.7713,46.0102,45.6534,45.7703,32134.710899009,0
+FNY.US,D,20191113,000000,45.6923,46.0102,45.4834,45.8703,24511.932919043,0
+FNY.US,D,20191114,000000,45.9003,46.1292,45.9003,46.0402,26164.535179267,0
+FNY.US,D,20191115,000000,46.3681,46.3781,46.1112,46.3781,59680.749541574,0
+FNY.US,D,20191118,000000,46.2981,46.508,46.2481,46.3831,14688.352897617,0
+FNY.US,D,20191119,000000,46.8149,46.8649,46.4631,46.7699,22530.210717165,0
+FNY.US,D,20191120,000000,46.628,47.0788,46.4011,46.757,12577.583666944,0
+FNY.US,D,20191121,000000,46.9349,46.9349,46.3281,46.4381,12505.557418314,0
+FNY.US,D,20191122,000000,46.4781,46.555,46.2092,46.4481,24164.806415231,0
+FNY.US,D,20191125,000000,46.755,47.3227,46.755,47.2718,17069.220560651,0
+FNY.US,D,20191126,000000,47.2928,47.8006,47.2928,47.8006,34263.486691839,0
+FNY.US,D,20191127,000000,47.8206,48.0085,47.7346,47.9515,14817.399926412,0
+FNY.US,D,20191129,000000,47.9395,47.9835,47.6216,47.6416,14126.14801248,0
+FNY.US,D,20191202,000000,47.5127,47.5127,46.8749,46.9649,111671.69667737,0
+FNY.US,D,20191203,000000,46.707,47.0019,46.61,46.9249,164091.80021126,0
+FNY.US,D,20191204,000000,47.1138,47.2828,46.9449,47.1438,25960.460808149,0
+FNY.US,D,20191205,000000,47.3227,47.3527,47.0249,47.1228,13632.96828228,0
+FNY.US,D,20191206,000000,47.5857,47.6706,47.4207,47.5467,15974.821727307,0
+FNY.US,D,20191209,000000,47.4527,47.4527,47.1438,47.2388,7548.7510022078,0
+FNY.US,D,20191210,000000,47.2338,47.2338,46.8869,47.0948,14032.113743436,0
+FNY.US,D,20191211,000000,47.1238,47.1238,46.8899,47.0648,20461.456798192,0
+FNY.US,D,20191212,000000,47.1138,47.3867,46.9169,47.0518,21637.885525809,0
+FNY.US,D,20191213,000000,46.9719,47.3807,46.8519,47.0109,20890.613196277,0
+FNY.US,D,20191216,000000,47.3767,47.4787,47.1878,47.3517,18259.654392168,0
+FNY.US,D,20191217,000000,47.4307,47.4307,47.2178,47.3567,13748.010207175,0
+FNY.US,D,20191218,000000,47.4007,47.4177,47.1888,47.3457,10847.953335269,0
+FNY.US,D,20191219,000000,47.3907,47.6306,47.2998,47.5447,80512.341228557,0
+FNY.US,D,20191220,000000,47.7196,47.9765,47.7196,47.9135,20113.329929816,0
+FNY.US,D,20191223,000000,48.0685,48.0685,47.6376,47.7296,24395.890629584,0
+FNY.US,D,20191224,000000,47.8096,47.9085,47.6506,47.9085,9467.4502365352,0
+FNY.US,D,20191226,000000,47.8985,47.9855,47.7406,47.9385,10287.749179261,0
+FNY.US,D,20191227,000000,48.0785,48.0785,47.6996,47.9085,17774.477578482,0
+FNY.US,D,20191230,000000,47.9185,47.9185,47.4637,47.6656,37650.721106559,0
+FNY.US,D,20191231,000000,47.6106,47.8745,47.6106,47.7196,20071.314618115,0
+FNY.US,D,20200102,000000,48.0285,48.0285,47.4617,47.9685,144666.72110168,0
+FNY.US,D,20200103,000000,47.3607,48.0065,47.3607,47.8785,35992.11665895,0
+FNY.US,D,20200106,000000,47.6896,48.0555,47.5487,47.9685,43570.878598087,0
+FNY.US,D,20200107,000000,48.0085,48.0785,47.7096,47.9785,33244.115200818,0
+FNY.US,D,20200108,000000,47.7496,48.2874,47.7496,48.1185,30335.055047833,0
+FNY.US,D,20200109,000000,48.4084,48.5253,48.2094,48.3384,19042.939846015,0
+FNY.US,D,20200110,000000,48.4773,48.4973,48.0885,48.1404,32382.801310955,0
+FNY.US,D,20200113,000000,48.2884,48.6433,48.1824,48.5983,30886.255922763,0
+FNY.US,D,20200114,000000,48.2084,48.9562,48.2084,48.6663,31025.3065972,0
+FNY.US,D,20200115,000000,48.6173,49.0911,48.6173,48.8262,37448.647464571,0
+FNY.US,D,20200116,000000,48.9262,49.475,48.9262,49.406,45936.740792656,0
+FNY.US,D,20200117,000000,49.6039,49.6039,49.2151,49.316,20351.416696119,0
+FNY.US,D,20200121,000000,49.1251,49.485,49.0971,49.26,23730.648194325,0
+FNY.US,D,20200122,000000,49.7329,49.7329,49.265,49.432,12105.411592594,0
+FNY.US,D,20200123,000000,49.1751,49.415,48.8892,49.285,25516.2989416,0
+FNY.US,D,20200124,000000,49.405,49.405,48.5073,48.7762,21719.915420082,0
+FNY.US,D,20200127,000000,47.8396,48.4973,47.6106,48.2794,94479.431275314,0
+FNY.US,D,20200128,000000,48.5573,49.0451,48.3484,48.8762,16890.155303641,0
+FNY.US,D,20200129,000000,49.0351,49.1451,48.7592,48.9022,37185.55158416,0
+FNY.US,D,20200130,000000,48.5173,48.9891,48.4064,48.9891,10520.834122743,0
+FNY.US,D,20200131,000000,48.6003,48.6003,47.9485,48.0635,184065.07910207,0
+FNY.US,D,20200203,000000,48.3484,48.7772,48.2434,48.6503,60408.01457982,0
+FNY.US,D,20200204,000000,49.315,49.7329,49.2051,49.6859,32164.721835938,0
+FNY.US,D,20200205,000000,50.1127,50.1127,49.5189,49.7129,34801.682827433,0
+FNY.US,D,20200206,000000,49.9128,49.9478,49.7749,49.9428,22102.054683644,0
+FNY.US,D,20200207,000000,49.6529,49.6529,49.2351,49.315,25355.240246748,0
+FNY.US,D,20200210,000000,49.375,50.0028,49.375,50.0028,34814.687566769,0
+FNY.US,D,20200211,000000,50.3117,50.5016,50.1127,50.2517,16153.886984316,0
+FNY.US,D,20200212,000000,50.5316,50.7795,50.1717,50.7795,30026.942762029,0
+FNY.US,D,20200213,000000,50.6625,51.1194,50.5186,50.8695,83748.520594067,0
+FNY.US,D,20200214,000000,50.9894,51.0954,50.7005,50.9194,19429.080567835,0
+FNY.US,D,20200218,000000,50.8635,50.9994,50.5906,50.8595,23689.633247188,0
+FNY.US,D,20200219,000000,51.2193,51.7271,51.2193,51.4982,33269.124314925,0
+FNY.US,D,20200220,000000,51.4682,51.7371,50.7795,51.3383,35762.032809161,0
+FNY.US,D,20200221,000000,51.2093,51.2093,50.5206,50.6655,19335.04629879,0
+FNY.US,D,20200224,000000,49.0851,49.475,48.8652,49.2101,54453.844693106,0
+FNY.US,D,20200225,000000,49.455,49.455,47.4387,47.5527,50009.224933921,0
+FNY.US,D,20200226,000000,47.8815,48.2514,46.8839,47.0319,38624.075827623,0
+FNY.US,D,20200227,000000,46.1252,47.0918,45.0306,45.2875,80822.45424349,0
+FNY.US,D,20200228,000000,43.823,44.8187,43.3732,44.4698,186999.14836916,0
+FNY.US,D,20200302,000000,44.8786,46.0072,44.0789,45.9532,93431.049211927,0
+FNY.US,D,20200303,000000,45.9153,46.674,44.4368,45.0376,79608.01166243,0
+FNY.US,D,20200304,000000,45.7753,46.694,45.3675,46.694,73356.733500119,0
+FNY.US,D,20200305,000000,45.5174,46.0012,44.7987,44.9586,35204.829746846,0
+FNY.US,D,20200306,000000,43.931,44.5608,43.2542,44.1709,61820.529344611,0
+FNY.US,D,20200309,000000,40.6822,42.9144,31.5305,40.3433,128344.77287056,0
+FNY.US,D,20200310,000000,41.17,42.2266,39.6755,41.6808,90809.093688897,0
+FNY.US,D,20200311,000000,40.3833,41.051,38.6789,39.2467,86588.555592115,0
+FNY.US,D,20200312,000000,34.0536,37.2574,32.0593,35.3861,165614.35507812,0
+FNY.US,D,20200313,000000,37.5913,37.5913,34.6804,36.3058,269353.1607606,0
+FNY.US,D,20200316,000000,33.4548,35.5081,30.0061,32.5921,306012.52058393,0
+FNY.US,D,20200317,000000,33.046,34.5264,31.4865,34.2195,66597.270139144,0
+FNY.US,D,20200318,000000,31.9693,33.1939,30.289,31.7104,55575.253369687,0
+FNY.US,D,20200319,000000,31.3606,33.3698,30.5359,32.937,129562.21654531,0
+FNY.US,D,20200320,000000,33.2949,34.1815,31.8994,31.9593,107738.26321055,0
+FNY.US,D,20200323,000000,31.9893,32.0493,30.3839,31.4605,62979.951874635,0
+FNY.US,D,20200324,000000,33.4248,34.7503,33.4248,34.6414,57968.125407492,0
+FNY.US,D,20200325,000000,35.2092,36.8446,34.3915,35.8519,77296.169154332,0
+FNY.US,D,20200326,000000,36.2158,37.7412,36.2028,37.6163,156196.9230698,0
+FNY.US,D,20200327,000000,36.4947,37.3124,36.1258,36.4747,301269.79218459,0
+FNY.US,D,20200330,000000,36.5447,37.4124,36.2858,37.4124,48331.61355959,0
+FNY.US,D,20200331,000000,37.2024,37.6813,36.4697,36.8396,154095.15712021,0
+FNY.US,D,20200401,000000,35.3581,35.688,34.3515,34.5664,151510.21508606,0
+FNY.US,D,20200402,000000,34.4514,35.598,33.9936,34.8303,49008.860369621,0
+FNY.US,D,20200403,000000,34.8403,34.9173,33.4548,33.8936,92470.699230199,0
+FNY.US,D,20200406,000000,35.4081,36.8945,35.1692,36.7546,53887.638349712,0
+FNY.US,D,20200407,000000,38.289,38.289,36.7546,36.7546,47105.166603758,0
+FNY.US,D,20200408,000000,37.3824,38.539,36.9835,38.319,71544.072909607,0
+FNY.US,D,20200409,000000,39.0668,39.8055,38.8678,39.3756,104488.07874114,0
+FNY.US,D,20200413,000000,39.4656,39.4656,38.359,38.5789,146103.24461601,0
+FNY.US,D,20200414,000000,39.6156,40.0334,39.4556,39.9105,240756.73932552,0
+FNY.US,D,20200415,000000,38.9578,39.0927,38.509,38.7739,121895.42252452,0
+FNY.US,D,20200416,000000,38.9378,39.1747,38.463,39.1367,38070.874223565,0
+FNY.US,D,20200417,000000,40.0434,40.5022,39.9444,40.4223,80676.401017102,0
+FNY.US,D,20200420,000000,39.7755,40.8721,39.7755,40.3363,108606.57965236,0
+FNY.US,D,20200421,000000,39.8255,39.8255,38.6389,39.0618,30729.198686167,0
+FNY.US,D,20200422,000000,39.9544,39.9544,39.3157,39.7335,35878.07509862,0
+FNY.US,D,20200423,000000,39.8345,40.5122,39.8345,39.9244,75510.518407057,0
+FNY.US,D,20200424,000000,40.0834,40.7961,39.9584,40.6522,30336.055412398,0
+FNY.US,D,20200427,000000,41.2,42.0827,41.2,41.9447,55920.37914437,0
+FNY.US,D,20200428,000000,42.7254,42.7254,41.6528,41.7088,35481.930731157,0
+FNY.US,D,20200429,000000,42.6764,43.4332,42.3466,43.1943,69347.272326405,0
+FNY.US,D,20200430,000000,42.5165,42.5765,41.9377,42.0177,32693.914690453,0
+FNY.US,D,20200501,000000,41.02,41.16,40.2833,40.6322,88411.21982827,0
+FNY.US,D,20200504,000000,40.2033,41.06,40.2033,41.04,248242.46736017,0
+FNY.US,D,20200505,000000,41.7188,42.3815,41.6888,41.8587,190676.48850753,0
+FNY.US,D,20200506,000000,42.1366,42.6904,41.8787,42.2466,140606.24133519,0
+FNY.US,D,20200507,000000,42.9443,43.2232,42.6165,42.9343,36682.368208317,0
+FNY.US,D,20200508,000000,43.5231,44.1109,43.3802,43.911,36779.403571054,0
+FNY.US,D,20200511,000000,43.5831,44.7787,43.5831,44.5698,88557.273054658,0
+FNY.US,D,20200512,000000,44.4598,44.5698,43.0743,43.0743,100699.69813613,0
+FNY.US,D,20200513,000000,42.8254,43.1093,41.4049,42.0587,69628.374768973,0
+FNY.US,D,20200514,000000,41.4099,42.3066,40.8521,42.2766,36106.15821928,0
+FNY.US,D,20200515,000000,42.1966,43.0723,42.1966,42.9943,38903.177541063,0
+FNY.US,D,20200518,000000,44.4598,44.8417,44.4498,44.5548,21665.895733609,0
+FNY.US,D,20200519,000000,44.4108,44.9586,44.3008,44.3508,27104.877869709,0
+FNY.US,D,20200520,000000,44.9386,45.2475,44.9036,44.9786,25080.139991565,0
+FNY.US,D,20200521,000000,44.8886,45.2495,44.6487,45.0176,33608.247902223,0
+FNY.US,D,20200522,000000,45.1275,45.4874,44.9686,45.4874,24658.986509995,0
+FNY.US,D,20200526,000000,46.604,46.604,45.8053,45.8053,65351.81625659,0
+FNY.US,D,20200527,000000,46.3541,46.3541,44.7447,46.3241,75021.340135114,0
+FNY.US,D,20200528,000000,46.751,47.1418,46.0652,46.1842,94516.444764193,0
+FNY.US,D,20200529,000000,46.1642,46.7719,45.9063,46.756,26366.608821255,0
+FNY.US,D,20200601,000000,46.664,47.3777,46.664,47.1538,114431.70251028,0
+FNY.US,D,20200602,000000,47.0748,47.4307,46.703,47.3907,231559.38752134,0
+FNY.US,D,20200603,000000,47.6996,48.0485,47.6656,47.8296,47992.489972293,0
+FNY.US,D,20200604,000000,47.6706,47.6706,46.686,46.9119,28644.438934166,0
+FNY.US,D,20200605,000000,47.9485,48.0985,47.5107,47.6106,45619.625225773,0
+FNY.US,D,20200608,000000,48.0385,48.0385,47.6506,47.9985,36492.2989411,0
+FNY.US,D,20200609,000000,47.5407,48.0585,47.4607,47.6996,47903.45752607,0
+FNY.US,D,20200610,000000,47.8985,47.9475,47.3307,47.5916,29294.675900961,0
+FNY.US,D,20200611,000000,46.0652,46.2941,44.7377,44.7397,51669.830110659,0
+FNY.US,D,20200612,000000,46.0852,46.0852,44.4008,45.4474,65651.92562588,0
+FNY.US,D,20200615,000000,44.4298,46.634,44.4298,46.544,20374.425081098,0
+FNY.US,D,20200616,000000,47.6406,47.6606,47.0638,47.2228,141236.4710107,0
+FNY.US,D,20200617,000000,47.4507,47.5007,46.9469,47.1218,15570.67444333,0
+FNY.US,D,20200618,000000,46.8919,47.5107,46.8919,47.2018,9796.5701781899,0
+FNY.US,D,20200619,000000,47.7596,47.8096,46.8919,47.2908,26969.828653528,0
+FNY.US,D,20200622,000000,47.2418,47.7396,47.0718,47.6896,17925.532627692,0
+FNY.US,D,20200623,000000,48.1984,48.3084,47.8785,47.8885,68713.041192638,0
+FNY.US,D,20200624,000000,47.3607,47.3607,46.1342,46.604,32338.785270126,0
+FNY.US,D,20200625,000000,46.3941,47.1218,45.9752,47.1218,19248.014581696,0
+FNY.US,D,20200626,000000,47.2018,47.2018,46.3741,46.494,15700.721836689,0
+FNY.US,D,20200629,000000,46.8419,47.0209,46.0252,46.9519,11431.165876256,0
+FNY.US,D,20200630,000000,46.9119,47.6566,46.9119,47.6506,44779.318991761,0
+FNY.US,D,20200701,000000,47.8396,48.3484,47.6506,48.0945,154901.45095903,0
+FNY.US,D,20200702,000000,48.7862,48.8272,48.1884,48.1884,35707.012758124,0
+FNY.US,D,20200706,000000,49.1351,49.1451,48.5973,48.6962,194625.92780739,0
+FNY.US,D,20200707,000000,48.4473,49.0751,48.2084,48.2284,47984.487055778,0
+FNY.US,D,20200708,000000,48.4773,48.8762,48.2884,48.8762,44532.228944379,0
+FNY.US,D,20200709,000000,49.0851,49.0851,47.9385,48.7062,41702.197591974,0
+FNY.US,D,20200710,000000,48.5573,48.8062,48.3484,48.6763,44632.265400809,0
+FNY.US,D,20200713,000000,49.2351,49.336,47.3447,47.3447,18028.570177815,0
+FNY.US,D,20200714,000000,47.2518,48.1285,46.732,48.1285,59525.693034107,0
+FNY.US,D,20200715,000000,48.9562,49.335,48.5473,49.271,158552.78161873,0
+FNY.US,D,20200716,000000,48.9162,49.1251,48.6942,48.9761,15632.697046316,0
+FNY.US,D,20200717,000000,49.2051,49.5939,48.9562,49.5329,73033.61574585,0
+FNY.US,D,20200720,000000,49.7329,50.2617,49.5909,50.2047,34484.56726055,0
+FNY.US,D,20200721,000000,50.6605,50.6605,49.9628,50.0727,134896.16040216,0
+FNY.US,D,20200722,000000,50.0827,50.5416,50.0627,50.3217,60855.177540062,0
+FNY.US,D,20200723,000000,50.3616,51.0494,49.6929,49.9078,40768.857453482,0
+FNY.US,D,20200724,000000,48.9861,49.7529,48.9861,49.485,67152.47247233,0
+FNY.US,D,20200727,000000,49.8228,50.4016,49.6729,50.3916,15002.467370807,0
+FNY.US,D,20200728,000000,50.5016,50.5016,49.7359,49.7529,21813.949689126,0
+FNY.US,D,20200729,000000,50.0727,50.9694,50.0727,50.8395,74121.012027244,0
+FNY.US,D,20200730,000000,50.3416,51.2883,50.2717,51.1294,20727.553772296,0
+FNY.US,D,20200731,000000,51.3983,51.3983,50.2537,51.0494,25738.379874875,0
+FNY.US,D,20200803,000000,51.3083,52.2749,51.3083,52.182,43493.850526635,0
+FNY.US,D,20200804,000000,51.9661,52.196,51.8391,52.166,93927.23003582,0
+FNY.US,D,20200805,000000,52.4949,52.8137,52.2559,52.7618,16168.892452781,0
+FNY.US,D,20200806,000000,52.8937,52.8937,52.3949,52.6988,31173.360552717,0
+FNY.US,D,20200807,000000,52.4549,52.7828,51.7971,52.2659,24964.097702107,0
+FNY.US,D,20200810,000000,52.5039,52.5039,51.6272,51.6812,28234.289462803,0
+FNY.US,D,20200811,000000,51.7871,52.027,51.1194,51.1693,21617.878234523,0
+FNY.US,D,20200812,000000,51.6722,51.8661,51.5192,51.7071,17792.48414064,0
+FNY.US,D,20200813,000000,51.7971,52.4849,51.7911,52.14,28086.235507287,0
+FNY.US,D,20200814,000000,52.116,52.13,51.7171,51.8571,20618.514034787,0
+FNY.US,D,20200817,000000,52.236,52.4949,52.236,52.4109,12627.601895159,0
+FNY.US,D,20200818,000000,52.6438,52.6438,52.106,52.4449,20570.496535701,0
+FNY.US,D,20200819,000000,52.6438,52.8787,52.4549,52.4639,19986.28363015,0
+FNY.US,D,20200820,000000,52.176,52.6928,52.136,52.5239,11735.276703803,0
+FNY.US,D,20200821,000000,52.4549,52.5039,52.243,52.4449,14136.151658123,0
+FNY.US,D,20200824,000000,52.9137,52.9137,52.221,52.4119,17172.258110774,0
+FNY.US,D,20200825,000000,52.4949,52.6728,52.243,52.6638,14720.364563675,0
+FNY.US,D,20200826,000000,52.8137,53.1226,52.7818,52.9737,37915.817716099,0
+FNY.US,D,20200827,000000,53.1426,53.2526,52.6708,53.0307,18786.846517554,0
+FNY.US,D,20200828,000000,53.3925,53.4225,53.1576,53.3326,18751.833757804,0
+FNY.US,D,20200831,000000,53.4025,53.5065,53.1326,53.3555,20412.438934542,0
+FNY.US,D,20200901,000000,53.6504,54.3792,53.6504,54.3792,60975.221287778,0
+FNY.US,D,20200902,000000,54.6981,54.727,53.6324,54.6581,73164.663503773,0
+FNY.US,D,20200903,000000,54.1503,54.1503,51.7571,52.136,28610.42653898,0
+FNY.US,D,20200904,000000,52.2559,52.2559,49.7469,51.2593,170368.08748768,0
+FNY.US,D,20200908,000000,50.1617,51.0294,49.7529,50.2217,98110.754643723,0
+FNY.US,D,20200909,000000,50.9794,51.5372,50.6805,51.3183,30923.269411642,0
+FNY.US,D,20200910,000000,51.9261,52.3459,50.8395,50.9584,32131.709805316,0
+FNY.US,D,20200911,000000,51.3083,51.3083,50.1667,50.6505,120449.89572911,0
+FNY.US,D,20200914,000000,51.6972,52.2659,51.6872,52.2659,25250.201967496,0
+FNY.US,D,20200915,000000,52.7038,52.8837,52.4669,52.7038,24226.829018217,0
+FNY.US,D,20200916,000000,53.0627,53.3775,52.6738,52.7038,81483.695220492,0
+FNY.US,D,20200917,000000,51.7671,52.4159,51.7671,52.3459,36610.341959687,0
+FNY.US,D,20200918,000000,52.4849,52.6538,51.4283,52.096,69113.187018358,0
+FNY.US,D,20200921,000000,51.0794,51.7371,50.5856,51.7371,35906.08530642,0
+FNY.US,D,20200922,000000,52.186,52.7738,51.7271,52.7738,26312.589134783,0
+FNY.US,D,20200923,000000,52.7438,52.9387,51.5572,51.5732,83252.339770175,0
+FNY.US,D,20200924,000000,51.2983,51.6972,50.7525,51.0784,16463.999999249,0
+FNY.US,D,20200925,000000,51.0284,52.167,51.0284,52.167,47769.408674454,0
+FNY.US,D,20200928,000000,52.9757,53.2546,52.7858,53.1756,130745.64782488,0
+FNY.US,D,20200929,000000,53.2956,53.6145,53.1256,53.1656,46809.058692726,0
+FNY.US,D,20200930,000000,53.3456,53.9143,52.9757,53.4255,195914.3973662,0
+FNY.US,D,20201001,000000,53.8844,54.3632,53.6844,54.2842,199171.58438757,0
+FNY.US,D,20201002,000000,53.1856,54.2442,53.1856,54.0373,39142.26467193,0
+FNY.US,D,20201005,000000,54.733,55.3228,54.7131,55.2958,29156.625591088,0
+FNY.US,D,20201006,000000,55.5218,56.2175,55.0999,55.1029,56556.611007265,0
+FNY.US,D,20201007,000000,55.6717,56.4404,55.6717,56.3505,459164.33392001,0
+FNY.US,D,20201008,000000,57.1002,57.1302,56.4754,56.6803,93702.148008852,0
+FNY.US,D,20201009,000000,57.2601,57.569,57.1502,57.497,32141.713450959,0
+FNY.US,D,20201012,000000,57.679,57.9289,57.593,57.8189,20364.421435455,0
+FNY.US,D,20201013,000000,57.599,58.3477,57.599,58.1998,29960.918700785,0
+FNY.US,D,20201014,000000,58.4277,58.5277,57.4591,57.66,29800.860370497,0
+FNY.US,D,20201015,000000,56.7803,57.7889,56.3115,57.649,68134.830474473,0
+FNY.US,D,20201016,000000,58.0188,58.0488,57.469,57.469,39363.345240641,0
+FNY.US,D,20201019,000000,57.9289,57.9289,56.7803,56.9003,47247.218371889,0
+FNY.US,D,20201020,000000,57.4291,57.4291,56.6404,56.6404,51414.737146763,0
+FNY.US,D,20201021,000000,56.7603,56.8003,55.6417,55.6417,35755.030257211,0
+FNY.US,D,20201022,000000,55.9716,56.2665,55.7677,56.1915,57924.109366663,0
+FNY.US,D,20201023,000000,56.5204,56.5904,56.0416,56.5904,28474.376958235,0
+FNY.US,D,20201026,000000,56.0616,56.2625,54.923,55.5817,79509.975935128,0
+FNY.US,D,20201027,000000,55.7517,56.0406,55.5118,55.5617,85377.114104748,0
+FNY.US,D,20201028,000000,54.5431,54.763,54.2462,54.2742,463361.86363181,0
+FNY.US,D,20201029,000000,54.4432,54.813,54.0943,54.5631,163042.41778331,0
+FNY.US,D,20201030,000000,54.2642,54.2642,52.9237,53.3555,127424.43747141,0
+FNY.US,D,20201102,000000,53.9043,54.1942,53.1276,53.7944,76313.81115219,0
+FNY.US,D,20201103,000000,54.4142,55.4618,54.4142,55.3728,35693.007654224,0
+FNY.US,D,20201104,000000,55.5717,57.2401,55.5717,56.7403,130564.58183874,0
+FNY.US,D,20201105,000000,57.4191,58.2977,57.4191,58.2878,53348.441849555,0
+FNY.US,D,20201106,000000,58.2878,58.5577,58.0238,58.1688,55738.312793667,0
+FNY.US,D,20201109,000000,59.9162,59.9162,56.7003,56.7593,96293.092230389,0
+FNY.US,D,20201110,000000,56.6204,56.9003,55.6117,56.8003,138572.50017596,0
+FNY.US,D,20201111,000000,57.3391,57.7589,57.2671,57.7539,79898.117386077,0
+FNY.US,D,20201112,000000,57.649,57.9589,56.8403,57.1802,75769.612829211,0
+FNY.US,D,20201113,000000,57.7589,57.9839,57.504,57.7589,21492.832663986,0
+FNY.US,D,20201116,000000,58.3377,58.3377,57.7739,58.1848,79017.796569493,0
+FNY.US,D,20201117,000000,57.9889,58.7076,57.639,58.5377,40241.665328096,0
+FNY.US,D,20201118,000000,58.6476,58.8276,58.0258,58.0258,76021.704699414,0
+FNY.US,D,20201119,000000,57.9989,58.7976,57.9989,58.7976,23231.466276739,0
+FNY.US,D,20201120,000000,58.8875,59.2954,58.5776,59.1514,33843.333574833,0
+FNY.US,D,20201123,000000,59.6363,59.9891,59.1874,59.7112,18471.7316798,0
+FNY.US,D,20201124,000000,60.1761,60.1761,59.5653,59.6762,26581.68720258,0
+FNY.US,D,20201125,000000,59.6063,59.8962,59.4503,59.7862,66943.396278392,0
+FNY.US,D,20201127,000000,60.1761,60.7329,60.1761,60.6649,17109.235143223,0
+FNY.US,D,20201130,000000,60.8748,60.9348,59.6882,60.6349,81002.519865064,0
+FNY.US,D,20201201,000000,61.3736,61.3736,60.44,60.7648,113845.4888756,0
+FNY.US,D,20201202,000000,60.285,60.405,60.0251,60.325,26893.800946641,0
+FNY.US,D,20201203,000000,60.5349,61.2837,60.5099,60.7549,57168.834120616,0
+FNY.US,D,20201204,000000,61.1147,61.7335,61.0717,61.7135,77381.200142298,0
+FNY.US,D,20201207,000000,61.7335,62.2703,61.7135,62.0434,19559.127961194,0
+FNY.US,D,20201208,000000,61.8934,63.057,61.8934,62.972,27715.100253932,0
+FNY.US,D,20201209,000000,63.151,63.3609,61.6535,62.1463,36267.216914132,0
+FNY.US,D,20201210,000000,61.7935,63.121,61.7935,63.101,35487.932918543,0
+FNY.US,D,20201211,000000,62.8021,63.4579,62.5022,63.131,28643.438569602,0
+FNY.US,D,20201214,000000,63.8007,64.3895,63.4209,63.4209,40612.800581451,0
+FNY.US,D,20201215,000000,63.9607,64.4795,63.6498,64.4665,25910.442579934,0
+FNY.US,D,20201216,000000,64.6994,64.6994,64.1386,64.5795,56086.439662044,0
+FNY.US,D,20201217,000000,64.8993,65.718,64.8424,65.708,27973.194311521,0
+FNY.US,D,20201218,000000,66.0019,66.3558,65.758,66.0669,53144.367478438,0
+FNY.US,D,20201221,000000,65.1482,66.5128,65.1482,66.4548,30883.25482907,0
+FNY.US,D,20201222,000000,66.8766,67.5154,66.7887,67.4754,69150.200507238,0
+FNY.US,D,20201223,000000,67.8353,67.8353,67.2555,67.4254,29444.730585606,0
+FNY.US,D,20201224,000000,67.5054,67.5354,67.1305,67.1517,4043.4735689006,0
+FNY.US,D,20201228,000000,68.0152,68.2664,66.236,66.2859,18543.757928429,0
+FNY.US,D,20201229,000000,66.4558,66.4558,64.7081,65.1263,74728.233317774,0
+FNY.US,D,20201230,000000,65.4961,66.0054,65.4961,65.786,26266.572364825,0
+FNY.US,D,20201231,000000,65.946,65.946,65.0363,65.3562,25232.195405339,0
+FNY.US,D,20210104,000000,66.0799,66.0799,63.7668,64.6264,165515.31898626,0
+FNY.US,D,20210105,000000,64.4365,65.6661,64.4365,65.5451,119208.44330481,0
+FNY.US,D,20210106,000000,65.5761,67.3754,65.5261,66.8056,73470.775060449,0
+FNY.US,D,20210107,000000,67.4754,68.705,67.4754,68.705,55956.392268685,0
+FNY.US,D,20210108,000000,69.1148,69.7326,68.3351,68.8349,41407.090045506,0
+FNY.US,D,20210111,000000,68.0952,69.1648,68.0058,68.7943,24831.049215055,0
+FNY.US,D,20210112,000000,68.9449,69.6946,68.9449,69.6946,42686.556323245,0
+FNY.US,D,20210113,000000,69.7846,69.7846,69.1148,69.2148,111151.50710394,0
+FNY.US,D,20210114,000000,69.7246,70.4143,69.6315,70.0844,58582.349249972,0
+FNY.US,D,20210115,000000,69.7946,70.0145,68.9849,69.2348,78290.531531247,0
+FNY.US,D,20210119,000000,69.8745,70.2144,69.6446,70.102,51916.920158041,0
+FNY.US,D,20210120,000000,70.5843,71.0617,70.2924,70.5943,141418.5373614,0
+FNY.US,D,20210121,000000,70.9141,70.9141,70.2744,70.4643,53593.531167808,0
+FNY.US,D,20210122,000000,70.0045,70.8742,70.0045,70.8742,28938.54611607,0
+FNY.US,D,20210125,000000,71.234,71.8138,69.8645,70.5632,105202.33904005,0
+FNY.US,D,20210126,000000,71.1741,71.1741,69.8557,69.9345,33171.088587624,0
+FNY.US,D,20210127,000000,68.9249,69.5396,67.8753,68.3051,64673.569081995,0
+FNY.US,D,20210128,000000,68.695,69.3297,68.3735,68.9627,50905.551583534,0
+FNY.US,D,20210129,000000,69.3147,69.3147,67.4154,67.7253,134029.84468948,0
+FNY.US,D,20210201,000000,68.705,69.7046,68.2251,69.6131,54396.823912941,0
+FNY.US,D,20210202,000000,70.3344,70.7566,70.0157,70.7241,58732.403934617,0
+FNY.US,D,20210203,000000,70.9042,70.9042,69.9046,70.5253,25418.263214299,0
+FNY.US,D,20210204,000000,70.7242,71.6339,70.5743,71.5539,90250.890262017,0
+FNY.US,D,20210205,000000,72.2137,72.7335,72.1137,72.6735,42003.307325828,0
+FNY.US,D,20210208,000000,73.3533,73.9171,73.3233,73.9031,53379.453151048,0
+FNY.US,D,20210209,000000,73.933,74.4629,73.8129,74.2229,21195.724388388,0
+FNY.US,D,20210210,000000,74.7627,75.0626,73.1033,73.8331,50582.433829265,0
+FNY.US,D,20210211,000000,74.5128,74.7641,73.683,74.3829,53890.639443405,0
+FNY.US,D,20210212,000000,73.983,74.7627,73.8154,74.7627,78732.692668667,0
+FNY.US,D,20210216,000000,75.4425,75.4425,73.8331,73.933,33295.133793597,0
+FNY.US,D,20210217,000000,73.3433,73.3533,72.2437,73.2633,29017.57491665,0
+FNY.US,D,20210218,000000,72.3336,72.5985,71.5639,72.2737,19846.232591148,0
+FNY.US,D,20210219,000000,72.8434,73.7597,72.8434,73.5032,17893.520961634,0
+FNY.US,D,20210222,000000,72.7935,72.8634,71.364,71.5136,131375.87750039,0
+FNY.US,D,20210223,000000,70.1044,71.0841,68.2342,70.7842,63678.206340517,0
+FNY.US,D,20210224,000000,70.7842,71.8803,70.2844,71.7538,46456.930366092,0
+FNY.US,D,20210225,000000,71.364,71.6199,68.4003,68.665,144691.73021579,0
+FNY.US,D,20210226,000000,69.1948,69.8544,67.6953,68.9449,44170.096972102,0
+FNY.US,D,20210301,000000,70.2844,71.424,70.2844,71.214,30833.236600855,0
+FNY.US,D,20210302,000000,71.304,71.304,69.7246,69.7246,28535.399196658,0
+FNY.US,D,20210303,000000,69.6946,69.6946,67.7753,67.7753,205386.84942556,0
+FNY.US,D,20210304,000000,67.4854,67.9452,64.1966,65.3062,168167.28544622,0
+FNY.US,D,20210305,000000,66.1359,66.3958,62.8571,66.2668,60883.187747862,0
+FNY.US,D,20210308,000000,66.1259,67.1455,65.0444,65.1463,39172.275608859,0
+FNY.US,D,20210309,000000,66.5557,67.6525,66.5557,67.2355,52955.298575785,0
+FNY.US,D,20210310,000000,68.1951,68.565,67.3954,67.6253,131163.80021276,0
+FNY.US,D,20210311,000000,68.475,69.5946,68.475,69.5415,68257.875315882,0
+FNY.US,D,20210312,000000,68.9149,69.4147,68.705,69.4004,19228.00729041,0
+FNY.US,D,20210315,000000,69.6146,70.5043,69.2148,70.5043,48070.518408308,0
+FNY.US,D,20210316,000000,70.8342,71.264,69.3378,69.7046,17638.427997738,0
+FNY.US,D,20210317,000000,69.0948,70.3747,68.6345,69.9945,115453.07473043,0
+FNY.US,D,20210318,000000,69.3926,69.6424,67.5454,67.7145,61783.515855732,0
+FNY.US,D,20210319,000000,67.7753,68.9748,67.4654,68.635,76663.938749695,0
+FNY.US,D,20210322,000000,69.0248,69.4746,68.5837,68.9649,16808.125409369,0
+FNY.US,D,20210323,000000,68.8849,68.8849,67.0754,67.2555,28961.554501049,0
+FNY.US,D,20210324,000000,67.8952,67.8952,65.5461,65.6161,82301.99343409,0
+FNY.US,D,20210325,000000,64.7664,66.5158,64.3372,66.3358,95691.873127245,0
+FNY.US,D,20210326,000000,66.7357,67.6653,66.2259,67.6353,197424.9478583,0
+FNY.US,D,20210329,000000,67.4254,67.8153,66.1219,66.1359,13623.965001202,0
+FNY.US,D,20210330,000000,66.0059,66.9656,65.6261,66.7857,219319.92707713,0
+FNY.US,D,20210331,000000,67.2655,68.4282,67.2655,67.9552,61012.234776657,0
+FNY.US,D,20210401,000000,68.485,69.3422,68.485,69.0776,207100.47392421,0
+FNY.US,D,20210405,000000,69.8845,69.8845,68.9549,69.4247,79574.999631808,0
+FNY.US,D,20210406,000000,69.4247,70.0686,69.3192,69.5946,39250.304044875,0
+FNY.US,D,20210407,000000,69.5247,69.5247,68.3151,68.4351,34953.738241206,0
+FNY.US,D,20210408,000000,69.0248,69.3747,68.695,69.3337,90854.11009429,0
+FNY.US,D,20210409,000000,69.2048,69.3747,68.7449,69.3647,40870.894639041,0
+FNY.US,D,20210412,000000,69.2448,69.2608,68.465,69.1148,213593.84031108,0
+FNY.US,D,20210413,000000,69.2248,69.4847,68.635,69.3847,35898.082389906,0
+FNY.US,D,20210414,000000,69.5047,70.4843,69.4897,69.6546,31281.399925661,0
+FNY.US,D,20210415,000000,70.2944,70.2944,69.632,70.0745,29496.74954295,0
+FNY.US,D,20210416,000000,70.3544,70.3544,69.8645,70.1144,45610.621944694,0
+FNY.US,D,20210419,000000,69.7646,70.0345,68.5157,68.8549,64732.590591289,0
+FNY.US,D,20210420,000000,68.545,68.8949,66.9956,67.5854,66936.393726442,0
+FNY.US,D,20210421,000000,67.3454,69.2747,67.3454,69.2214,43096.705794608,0
+FNY.US,D,20210422,000000,69.3747,70.4943,68.805,69.2647,29709.827195146,0
+FNY.US,D,20210423,000000,69.6546,70.8036,69.6546,70.6073,18817.857819047,0
+FNY.US,D,20210426,000000,71.0541,72.0337,70.8842,71.9438,125024.56288165,0
+FNY.US,D,20210427,000000,72.2637,72.4061,71.724,71.9738,29334.690483533,0
+FNY.US,D,20210428,000000,71.9038,72.1181,71.5139,71.9238,25918.445496449,0
+FNY.US,D,20210429,000000,72.4436,72.4436,70.5062,71.184,16089.863652201,0
+FNY.US,D,20210430,000000,70.9341,71.0541,69.9695,70.1744,25722.374041846,0
+FNY.US,D,20210503,000000,71.2196,71.2196,69.7446,69.7746,54661.920522481,0
+FNY.US,D,20210504,000000,69.2448,69.2448,67.7919,68.505,13204.81224876,0
+FNY.US,D,20210505,000000,69.0348,69.0348,68.0302,68.275,36203.193582017,0
+FNY.US,D,20210506,000000,68.0452,68.0452,66.6657,67.5654,27122.884431866,0
+FNY.US,D,20210507,000000,67.9652,69.0148,67.9652,68.7549,31077.325554544,0
+FNY.US,D,20210510,000000,68.625,68.625,66.6157,66.6157,23081.411592094,0
+FNY.US,D,20210511,000000,64.6864,66.9247,64.6764,66.6357,103328.65621111,0
+FNY.US,D,20210512,000000,65.936,66.3258,64.2366,64.3765,26890.799852948,0
+FNY.US,D,20210513,000000,64.8863,65.796,63.6978,64.8464,26874.79401992,0
+FNY.US,D,20210514,000000,65.6761,66.9456,65.5018,66.7657,16877.150564305,0
+FNY.US,D,20210517,000000,66.4258,66.6757,65.836,66.6657,17563.400655415,0
+FNY.US,D,20210518,000000,66.8656,67.3877,66.4358,66.4858,44056.055411772,0
+FNY.US,D,20210519,000000,64.9363,65.886,64.9363,65.856,12689.624498146,0
+FNY.US,D,20210520,000000,66.1859,66.9226,65.826,66.7157,15389.608457191,0
+FNY.US,D,20210521,000000,67.4254,67.5504,66.7557,66.7956,15209.542835617,0
+FNY.US,D,20210524,000000,67.1655,67.8952,67.1655,67.5954,14944.446226078,0
+FNY.US,D,20210525,000000,68.1152,68.1552,67.5854,67.6253,10072.670797937,0
+FNY.US,D,20210526,000000,67.9352,68.942,67.9352,68.8549,18087.591687108,0
+FNY.US,D,20210527,000000,69.0948,69.9376,69.0948,69.8545,17668.438934667,0
+FNY.US,D,20210528,000000,70.3743,70.5943,69.6746,69.7246,53783.600435025,0
+FNY.US,D,20210601,000000,70.5343,70.5343,69.5147,70.1844,15982.824643821,0
+FNY.US,D,20210602,000000,70.6542,71.9938,70.1544,71.9938,41615.16587488,0
+FNY.US,D,20210603,000000,71.0441,71.374,69.3947,70.4043,21695.906670538,0
+FNY.US,D,20210604,000000,70.7942,71.0941,70.5203,70.6942,25542.308420272,0
+FNY.US,D,20210607,000000,71.0891,72.3236,71.0891,72.2037,23824.682463369,0
+FNY.US,D,20210608,000000,72.8434,73.2132,72.5635,73.1033,10746.916514275,0
+FNY.US,D,20210609,000000,73.0934,73.0934,72.2881,72.3636,5661.0630693737,0
+FNY.US,D,20210610,000000,72.4236,72.4486,71.5739,72.0637,15393.609915448,0
+FNY.US,D,20210611,000000,72.4636,73.1033,72.2737,73.1033,241847.1367006,0
+FNY.US,D,20210614,000000,73.6731,73.7331,73.3043,73.3523,7941.8942759777,0
+FNY.US,D,20210615,000000,73.3633,73.3797,72.6935,72.9434,26899.803134027,0
+FNY.US,D,20210616,000000,72.6435,72.7335,71.7245,72.3936,14811.397739026,0
+FNY.US,D,20210617,000000,72.1637,72.7535,71.8738,72.6235,18225.641996982,0
+FNY.US,D,20210618,000000,71.8638,72.5634,71.1394,71.354,19120.96828203,0
+FNY.US,D,20210621,000000,71.6139,72.7285,71.6139,72.6335,17128.242069945,0
+FNY.US,D,20210622,000000,72.4036,73.1933,72.1782,73.1233,18254.652569346,0
+FNY.US,D,20210623,000000,73.2233,73.8531,73.2233,73.5932,99258.172798975,0
+FNY.US,D,20210624,000000,74.163,74.5028,74.123,74.4029,102923.50856257,0
+FNY.US,D,20210625,000000,74.6928,74.8427,74.2929,74.8227,40776.860369997,0
+FNY.US,D,20210628,000000,75.5724,75.6324,75.0426,75.6157,43979.027340321,0
+FNY.US,D,20210629,000000,75.6924,76.0222,75.3321,75.5325,40357.707617555,0
+FNY.US,D,20210630,000000,75.3525,75.5475,75.0726,75.3226,258873.34158499,0
+FNY.US,D,20210701,000000,75.8124,75.8124,75.1226,75.6024,44955.383155078,0
+FNY.US,D,20210702,000000,75.5724,75.6924,74.9086,75.2086,12782.658402625,0
+FNY.US,D,20210706,000000,75.2926,75.3425,74.0505,74.4629,55856.355812255,0
+FNY.US,D,20210707,000000,74.6028,74.7178,73.0534,73.5232,118836.30768689,0
+FNY.US,D,20210708,000000,71.9038,73.4132,71.314,73.1433,51478.760478878,0
+FNY.US,D,20210709,000000,73.7931,74.3533,73.5532,74.3429,15268.564344911,0
+FNY.US,D,20210712,000000,74.3829,74.3829,73.8825,74.113,26811.771052369,0
+FNY.US,D,20210713,000000,73.8031,73.8031,72.9634,72.9634,13993.099525428,0
+FNY.US,D,20210714,000000,73.4132,73.4132,71.5039,71.5039,10570.852350958,0
+FNY.US,D,20210715,000000,71.0841,71.6339,70.2844,70.8642,18180.625591588,0
+FNY.US,D,20210716,000000,71.444,71.444,70.2244,70.2944,13446.900473321,0
+FNY.US,D,20210719,000000,68.9149,70.4043,68.9149,69.8845,23926.719648927,0
+FNY.US,D,20210720,000000,70.1144,72.1437,69.9245,71.8838,18907.890629834,0
+FNY.US,D,20210721,000000,72.3336,73.1333,72.2637,73.0934,236158.06342343,0
+FNY.US,D,20210722,000000,73.0934,73.0934,72.3036,72.7235,24807.040465511,0
+FNY.US,D,20210723,000000,73.0234,73.2733,72.4236,73.2433,189615.10170481,0
+FNY.US,D,20210726,000000,73.1533,73.2133,72.8334,73.0334,26316.59059304,0
+FNY.US,D,20210727,000000,72.5735,72.6565,71.34,72.2037,29744.839954896,0
+FNY.US,D,20210728,000000,72.4036,73.5372,72.2238,73.2533,23900.710170256,0
+FNY.US,D,20210729,000000,73.6232,74.3129,73.4832,73.7431,134652.07144847,0
+FNY.US,D,20210730,000000,73.2633,74.123,73.2633,73.4932,52915.283993213,0
+FNY.US,D,20210802,000000,74.2328,74.2328,73.1533,73.2233,38820.147282226,0
+FNY.US,D,20210803,000000,73.0534,73.5232,72.6735,73.4732,8501.0980674214,0
+FNY.US,D,20210804,000000,73.3433,74.015,73.3033,73.5232,35818.053224762,0
+FNY.US,D,20210805,000000,73.5632,74.3938,73.5632,74.304,16215.909587303,0
+FNY.US,D,20210806,000000,74.5728,74.5728,73.7531,74.073,12562.578198479,0
+FNY.US,D,20210809,000000,73.8367,74.4029,73.8367,74.143,28050.222382972,0
+FNY.US,D,20210810,000000,74.4229,74.4615,73.6535,73.6731,15360.597884827,0
+FNY.US,D,20210811,000000,73.5932,74.013,73.0134,73.9131,71230.958800982,0
+FNY.US,D,20210812,000000,73.8831,74.003,73.5632,73.8831,8607.1367112372,0
+FNY.US,D,20210813,000000,73.8331,73.8331,73.3383,73.4532,20009.292015129,0
+FNY.US,D,20210816,000000,72.6385,73.1933,72.5236,72.9645,5236.9084941105,0
+FNY.US,D,20210817,000000,72.3336,72.4235,71.1924,71.8738,22675.263578988,0
+FNY.US,D,20210818,000000,71.8388,72.3036,71.364,71.4249,13592.953699708,0
+FNY.US,D,20210819,000000,70.6642,71.3614,70.5237,70.8342,12868.689755155,0
+FNY.US,D,20210820,000000,70.8242,71.8584,70.8242,71.7938,51186.654026102,0
+FNY.US,D,20210823,000000,72.4236,73.0134,72.4236,72.9734,12633.604082545,0
+FNY.US,D,20210824,000000,73.3702,73.8931,73.2633,73.8931,10680.892453031,0
+FNY.US,D,20210825,000000,73.8931,74.5193,73.8931,74.2629,22490.196134593,0
+FNY.US,D,20210826,000000,74.2429,74.3629,73.5232,73.5232,10530.837768386,0
+FNY.US,D,20210827,000000,73.8131,75.4225,73.8131,75.2526,11931.348158406,0
+FNY.US,D,20210830,000000,75.0426,75.5971,75.0426,75.4331,7434.7094418776,0
+FNY.US,D,20210831,000000,75.4825,75.4825,75.0476,75.2207,7255.6441848679,0
+FNY.US,D,20210901,000000,75.5425,76.1422,75.3725,75.9223,17023.203790693,0
+FNY.US,D,20210902,000000,76.1822,76.6421,76.1822,76.4882,49744.128324382,0
+FNY.US,D,20210903,000000,76.4321,76.5366,76.1822,76.4977,9442.4411224277,0
+FNY.US,D,20210907,000000,76.6421,76.6421,75.9423,75.9423,7918.8858909988,0
+FNY.US,D,20210908,000000,75.7824,75.7824,74.9994,75.2526,17440.355814006,0
+FNY.US,D,20210909,000000,75.2426,76.0423,75.1926,75.3309,10970.998176678,0
+FNY.US,D,20210910,000000,75.8324,75.8324,74.8551,74.8551,12738.642361796,0
+FNY.US,D,20210913,000000,75.3425,75.3425,74.3529,74.6328,15423.620852377,0
+FNY.US,D,20210914,000000,75.0726,75.0726,74.0588,74.103,11549.208894844,0
+FNY.US,D,20210915,000000,74.113,74.8227,73.9209,74.8227,13162.796937059,0
+FNY.US,D,20210916,000000,74.7428,75.2975,74.5478,75.2975,4932.7976665633,0
+FNY.US,D,20210917,000000,74.9827,75.1726,74.5259,74.8471,12118.41633193,0
+FNY.US,D,20210920,000000,73.1533,73.6627,72.434,73.2733,22278.118846961,0
+FNY.US,D,20210921,000000,73.7131,73.8337,73.1141,73.5332,4888.7816257341,0
+FNY.US,D,20210922,000000,74.138,75.0426,74.0799,74.8271,6038.2005101148,0
+FNY.US,D,20210923,000000,75.0726,75.7224,74.7927,75.5924,7842.858184112,0
+FNY.US,D,20210924,000000,74.9927,75.2726,74.8027,74.9527,7519.7404298431,0
+FNY.US,D,20210927,000000,74.8133,75.0426,74.7359,74.8227,58357.267223005,0
+FNY.US,D,20210928,000000,74.2829,74.2829,72.6539,72.6539,45817.697409504,0
+FNY.US,D,20210929,000000,73.0334,73.1133,72.3579,72.3736,17734.46299591,0
+FNY.US,D,20210930,000000,72.6034,72.6635,71.8838,71.8838,20966.640903164,0
+FNY.US,D,20211001,000000,71.9338,72.9399,71.1441,72.5436,123848.13415403,0
+FNY.US,D,20211004,000000,72.1249,72.1249,71.0245,71.234,56993.770321864,0
+FNY.US,D,20211005,000000,71.5539,72.4336,71.4739,71.7039,13426.893182035,0
+FNY.US,D,20211006,000000,70.8878,71.7638,70.732,71.7638,10424.79912457,0
+FNY.US,D,20211007,000000,72.8834,73.5332,72.8534,72.9434,103810.8319311,0
+FNY.US,D,20211008,000000,73.3561,73.3561,72.2337,72.2437,25661.351803424,0
+FNY.US,D,20211011,000000,72.3436,72.6935,71.7289,71.7338,13203.811884196,0
+FNY.US,D,20211012,000000,71.9938,72.4308,71.8879,72.2437,6899.5143999771,0
+FNY.US,D,20211013,000000,72.4436,72.7235,72.0237,72.5236,28828.506013997,0
+FNY.US,D,20211014,000000,73.3533,73.7331,73.3533,73.661,11921.344512763,0
+FNY.US,D,20211015,000000,74.2129,74.4129,73.6931,73.6931,8466.0853076709,0
+FNY.US,D,20211018,000000,73.6432,74.2129,73.6432,74.133,3538.2894639291,0
+FNY.US,D,20211019,000000,74.4928,74.8617,74.3329,74.5128,122510.64673156,0
+FNY.US,D,20211020,000000,74.4878,75.0014,74.2429,74.7328,6703.4429453743,0
+FNY.US,D,20211021,000000,74.7827,75.3725,74.7477,75.3725,7433.7090773133,0
+FNY.US,D,20211022,000000,75.4025,75.8623,75.1326,75.5724,12885.695952748,0
+FNY.US,D,20211025,000000,75.8723,76.492,75.7024,76.1822,19298.032809911,0
+FNY.US,D,20211026,000000,76.5921,76.6439,75.7895,75.7924,29120.612466773,0
+FNY.US,D,20211027,000000,75.6424,75.8424,74.4728,74.5328,34928.729127099,0
+FNY.US,D,20211028,000000,74.8827,76.0123,74.8827,76.0123,122369.595328,0
+FNY.US,D,20211029,000000,76.0623,76.1322,75.7324,76.0623,18955.908128921,0
+FNY.US,D,20211101,000000,76.4821,77.4917,76.4821,77.4418,58840.443307562,0
+FNY.US,D,20211102,000000,77.5817,78.9412,77.3318,78.3214,12649.609915574,0
+FNY.US,D,20211103,000000,77.9359,79.1109,77.9359,78.9412,10750.917972532,0
+FNY.US,D,20211104,000000,79.2611,79.2811,78.7313,78.8812,8853.226394055,0
+FNY.US,D,20211105,000000,79.491,79.8309,78.8912,79.2911,16340.955157841,0
+FNY.US,D,20211108,000000,79.7509,79.8899,79.411,79.601,32999.025882564,0
+FNY.US,D,20211109,000000,79.681,79.681,79.0212,79.3811,14362.234049655,0
+FNY.US,D,20211110,000000,78.8812,79.1811,77.2019,77.6917,14575.311701851,0
+FNY.US,D,20211111,000000,78.2615,78.5304,78.1439,78.3514,19385.064527005,0
+FNY.US,D,20211112,000000,78.5614,78.6768,78.3614,78.6013,10542.842143158,0
+FNY.US,D,20211115,000000,78.9112,78.9112,78.3414,78.6313,20015.294202514,0
+FNY.US,D,20211116,000000,78.6613,79.0413,78.5285,78.8413,9772.5614286467,0
+FNY.US,D,20211117,000000,78.9112,78.9112,77.9279,78.1115,17976.551220471,0
+FNY.US,D,20211118,000000,78.4314,78.4314,77.2218,77.9116,7830.8538093404,0
+FNY.US,D,20211119,000000,77.5817,77.9016,77.3827,77.4718,15797.757199426,0
+FNY.US,D,20211122,000000,77.8416,77.9216,76.6121,76.682,7766.8304772252,0
+FNY.US,D,20211123,000000,76.6121,76.9872,75.4125,76.1622,8578.1261388725,0
+FNY.US,D,20211124,000000,75.5225,76.4445,75.5125,76.4421,6496.3674805642,0
+FNY.US,D,20211126,000000,75.1314,75.1314,73.6931,74.2729,11784.294567454,0
+FNY.US,D,20211129,000000,75.5425,75.5425,74.3329,74.6628,6901.5151291057,0
+FNY.US,D,20211130,000000,74.023,74.023,72.4936,72.8135,11650.245715838,0
+FNY.US,D,20211201,000000,74.123,74.2829,70.9641,70.9941,9593.496171637,0
+FNY.US,D,20211202,000000,71.234,72.7735,71.0814,72.7735,12611.59606213,0
+FNY.US,D,20211203,000000,72.2584,72.2584,70.3244,70.8942,24505.930731657,0
+FNY.US,D,20211206,000000,71.314,72.1937,70.9046,71.7649,338657.41741074,0
+FNY.US,D,20211207,000000,73.1133,74.5028,73.1133,73.9296,8483.091505264,0
+FNY.US,D,20211208,000000,74.3723,74.7298,73.8774,74.5563,18403.706889427,0
+FNY.US,D,20211209,000000,73.7581,73.932,72.8734,72.8981,10086.675901837,0
+FNY.US,D,20211210,000000,73.3433,73.3433,71.9338,72.2836,7742.821727682,0
+FNY.US,D,20211213,000000,72.3336,72.3336,71.2438,71.414,6355.3160769979,0
+FNY.US,D,20211214,000000,70.8342,71.5339,70.3344,70.7942,22603.237330359,0
+FNY.US,D,20211215,000000,70.8242,72.1637,69.9845,72.0537,70657.749905638,0
+FNY.US,D,20211216,000000,72.7835,72.7835,70.4643,70.7442,7746.8231859392,0
+FNY.US,D,20211217,000000,70.2244,71.7438,70.2244,71.424,16999.19504115,0
+FNY.US,D,20211220,000000,69.8095,70.4943,69.5047,70.4843,17474.368209192,0
+FNY.US,D,20211221,000000,71.204,72.5436,71.204,72.5436,15786.753189218,0
+FNY.US,D,20211222,000000,72.4336,73.1833,72.4336,73.1833,10673.889901081,0
+FNY.US,D,20211223,000000,73.3133,73.8031,73.2883,73.6332,34303.501274411,0
+FNY.US,D,20211227,000000,73.7231,74.4728,73.3334,74.4529,22186.085307045,0
+FNY.US,D,20211228,000000,74.7827,74.7827,73.8861,73.9131,114252.63725327,0
+FNY.US,D,20211229,000000,73.993,74.2814,73.6531,74.153,19956.272693221,0
+FNY.US,D,20211230,000000,74.6528,74.9027,74.1688,74.1688,29764.847246182,0
+FNY.US,D,20211231,000000,74.133,74.4928,74.133,74.1551,5572.030623151,0
+FNY.US,D,20220103,000000,74.4629,74.4629,73.6265,74.093,23627.610644202,0
+FNY.US,D,20220104,000000,74.043,74.4728,73.0734,73.5782,114237.6317848,0
+FNY.US,D,20220105,000000,73.5032,73.5132,70.7842,70.8642,20388.430184998,0
+FNY.US,D,20220106,000000,70.9641,71.7938,70.1937,71.244,20690.540283417,0
+FNY.US,D,20220107,000000,71.254,71.7638,70.1044,70.1044,72679.486690088,0
+FNY.US,D,20220110,000000,69.5846,69.5946,68.2363,69.5946,26564.681004987,0
+FNY.US,D,20220111,000000,69.9445,70.8442,69.3397,70.8442,41409.090774634,0
+FNY.US,D,20220112,000000,71.434,71.6739,70.4043,70.7822,50875.540646605,0
+FNY.US,D,20220113,000000,71.0441,71.2339,69.5672,69.6046,102202.24571171,0
+FNY.US,D,20220114,000000,69.0648,69.4492,68.0952,69.2248,48453.658036435,0
+FNY.US,D,20220118,000000,68.485,68.485,67.1305,67.1555,34906.721106684,0
+FNY.US,D,20220119,000000,67.6953,67.7653,66.1859,66.1959,66792.341229182,0
+FNY.US,D,20220120,000000,66.5657,67.5254,65.0863,65.1762,12618.59861408,0
+FNY.US,D,20220121,000000,64.7764,65.2762,63.7068,63.7804,129114.05322051,0
+FNY.US,D,20220124,000000,62.3473,65.0163,61.1477,64.9563,67066.441119801,0
+FNY.US,D,20220125,000000,63.8467,64.6864,62.8844,63.7817,43451.835214935,0
+FNY.US,D,20220126,000000,64.9263,65.525,63.047,63.177,37641.71782548,0
+FNY.US,D,20220127,000000,63.9174,64.3565,61.6641,61.9074,148082.96608876,0
+FNY.US,D,20220128,000000,61.9874,63.4369,61.1877,63.3869,187322.26612343,0
+FNY.US,D,20220131,000000,63.2869,65.5061,63.2869,65.4861,86819.639806468,0
+FNY.US,D,20220201,000000,65.766,66.3458,64.9729,66.3258,26513.662412207,0
+FNY.US,D,20220202,000000,66.5857,66.7438,65.5361,66.1959,119728.63287825,0
+FNY.US,D,20220203,000000,65.1163,65.746,64.7477,64.8264,343196.07143897,0
+FNY.US,D,20220204,000000,64.6164,65.6561,64.3603,65.1962,9662.5213265737,0
+FNY.US,D,20220207,000000,65.2962,65.756,64.9163,65.1463,31275.397738275,0
+FNY.US,D,20220208,000000,65.1263,66.2858,65.0063,66.2081,20101.325555044,0
+FNY.US,D,20220209,000000,67.1755,67.9452,67.159,67.9052,45137.44950578,0
+FNY.US,D,20220210,000000,66.7657,68.7549,66.5757,66.9956,20752.562886404,0
+FNY.US,D,20220211,000000,66.9856,67.3105,65.3662,65.7593,13582.950054065,0
+FNY.US,D,20220214,000000,65.716,66.2558,64.9856,65.3562,15137.516586988,0
+FNY.US,D,20220215,000000,65.786,66.9356,65.786,66.9156,55032.055411272,0
+FNY.US,D,20220216,000000,66.4658,67.3754,66.4158,67.1555,12372.508931262,0
+FNY.US,D,20220217,000000,66.5158,66.5158,65.0863,65.1562,13327.857090169,0
+FNY.US,D,20220218,000000,65.1163,65.6261,64.3282,64.4765,22213.095150282,0
+FNY.US,D,20220222,000000,63.9767,64.6564,62.9441,63.3869,21741.923440496,0
+FNY.US,D,20220223,000000,63.5023,63.5215,61.9874,62.0074,17993.557418064,0
+FNY.US,D,20220224,000000,60.0981,63.9064,59.8982,63.8267,22812.313524297,0
+FNY.US,D,20220225,000000,64.1366,65.5811,63.8267,65.5261,19609.146189409,0
+FNY.US,D,20220228,000000,64.7764,66.0659,64.7764,65.706,23989.742616478,0
+FNY.US,D,20220301,000000,65.6761,65.8085,64.5365,64.7964,17536.390812179,0
+FNY.US,D,20220302,000000,65.2062,66.6136,65.2062,66.4158,24834.050308748,0
+FNY.US,D,20220303,000000,66.7757,66.7757,65.1562,65.4361,21982.010935928,0
+FNY.US,D,20220304,000000,64.6864,64.6864,63.8667,64.2066,18503.743345857,0
+FNY.US,D,20220307,000000,64.0167,64.0516,61.5276,61.5776,16830.133429783,0
+FNY.US,D,20220308,000000,61.5376,63.0795,61.3399,61.8574,11325.12723244,0
+FNY.US,D,20220309,000000,63.077,64.2365,63.077,63.9767,21920.988697506,0
+FNY.US,D,20220310,000000,63.0174,63.7568,62.7767,63.7068,9420.4331020131,0
+FNY.US,D,20220311,000000,64.1566,64.1804,62.6672,62.7471,22996.380604128,0
+FNY.US,D,20220314,000000,62.3423,62.8371,61.2326,61.4876,8965.2672252566,0
+FNY.US,D,20220315,000000,62.0723,62.7171,61.6725,62.6672,11349.135981984,0
+FNY.US,D,20220316,000000,63.5268,64.9563,63.4082,64.9563,11178.073641488,0
+FNY.US,D,20220317,000000,64.9162,66.2396,64.9162,66.2259,12878.693400798,0
+FNY.US,D,20220318,000000,65.826,67.2155,65.826,67.2155,7946.8960987992,0
+FNY.US,D,20220321,000000,67.2455,67.2455,66.2359,66.7057,10622.871308302,0
+FNY.US,D,20220322,000000,67.0755,67.6852,67.0755,67.4654,17965.547210264,0
+FNY.US,D,20220323,000000,67.1955,67.1955,66.1859,66.2259,8353.044111905,0
+FNY.US,D,20220324,000000,66.5457,66.8156,66.1459,66.8156,18433.717826356,0
+FNY.US,D,20220325,000000,66.9756,66.9756,66.2557,66.7257,14895.428362427,0
+FNY.US,D,20220328,000000,66.5657,67.0556,66.0359,67.0156,11519.197957915,0
+FNY.US,D,20220329,000000,67.6253,68.8949,67.6253,68.8049,13671.982500288,0
+FNY.US,D,20220330,000000,68.655,68.655,67.3554,67.6153,18516.748085193,0
+FNY.US,D,20220331,000000,67.5254,67.7153,66.6457,66.6557,12669.61720686,0
+FNY.US,D,20220401,000000,66.8056,67.2855,66.6557,67.2155,10083.674808144,0
+FNY.US,D,20220404,000000,67.5254,67.6353,67.2795,67.5354,10446.807144985,0
+FNY.US,D,20220405,000000,67.3475,67.4004,66.0797,66.1559,6465.3561790709,0
+FNY.US,D,20220406,000000,65.4761,65.4761,64.5065,64.9663,10649.881151538,0
+FNY.US,D,20220407,000000,65.1013,65.3604,63.9117,65.0163,13816.034997547,0
+FNY.US,D,20220408,000000,64.7238,65.4761,64.6064,64.8763,14563.307327079,0
+FNY.US,D,20220411,000000,64.8963,65.1116,64.4365,64.5565,10428.800582828,0
+FNY.US,D,20220412,000000,65.3062,66.0009,64.6064,64.7664,25044.126867251,0
+FNY.US,D,20220413,000000,64.9963,66.1159,64.9963,66.0459,7939.8935468491,0
+FNY.US,D,20220414,000000,66.3259,66.3259,65.4761,65.5061,14548.301858615,0
+FNY.US,D,20220418,000000,65.4361,65.5561,64.9964,65.2562,8658.1553040165,0
+FNY.US,D,20220419,000000,65.2462,66.7257,65.2462,66.6957,13253.830112411,0
+FNY.US,D,20220420,000000,67.116,67.5154,66.8366,67.1155,42006.308419521,0
+FNY.US,D,20220421,000000,67.5954,67.5954,65.3496,65.5561,20575.498358522,0
+FNY.US,D,20220422,000000,65.3162,65.3162,63.4457,63.5968,16115.873130873,0
+FNY.US,D,20220425,000000,62.8871,64.0666,62.3774,64.0566,29127.615018723,0
+FNY.US,D,20220426,000000,63.7468,63.7468,61.9574,61.9574,16538.026977008,0
+FNY.US,D,20220427,000000,62.0474,62.5872,61.8485,61.9874,15061.488880101,0
+FNY.US,D,20220428,000000,62.2431,63.4369,61.4226,63.2569,22429.17389617,0
+FNY.US,D,20220429,000000,62.9071,63.4282,61.2627,61.3176,16008.834122493,0
+FNY.US,D,20220502,000000,61.2777,61.9774,60.2486,61.5975,15785.752824654,0
+FNY.US,D,20220503,000000,61.7075,62.5602,61.7075,62.4372,8730.1815526461,0
+FNY.US,D,20220504,000000,62.5972,64.1266,61.7475,64.1266,18345.685744698,0
+FNY.US,D,20220505,000000,63.3469,63.3469,60.7279,61.2877,7099.5873128371,0
+FNY.US,D,20220506,000000,60.6729,60.9278,59.7363,60.2081,26345.601165405,0
+FNY.US,D,20220509,000000,59.2084,59.2084,57.0192,57.1991,19272.02333124,0
+FNY.US,D,20220510,000000,58.3487,58.3487,56.1795,57.3591,48584.705794358,0
+FNY.US,D,20220511,000000,57.3191,58.7386,56.3522,56.3522,9626.5082022589,0
+FNY.US,D,20220512,000000,56.0596,57.5805,55.9596,57.0192,48306.604445483,0
+FNY.US,D,20220513,000000,58.6622,59.2108,58.5686,58.9285,14795.391905997,0
+FNY.US,D,20220516,000000,58.6686,59.2301,58.6086,58.6598,6664.4287273666,0
+FNY.US,D,20220517,000000,59.8582,60.318,59.1984,60.318,12085.404301308,0
+FNY.US,D,20220518,000000,59.5183,59.5183,57.399,57.659,11264.104994018,0
+FNY.US,D,20220519,000000,57.2591,58.6014,57.2591,57.9589,22390.159678163,0
+FNY.US,D,20220520,000000,58.6186,58.6186,56.6593,57.8411,14012.10645215,0
+FNY.US,D,20220523,000000,58.0388,58.9185,58.0387,58.6986,13563.943127344,0
+FNY.US,D,20220524,000000,58.2388,58.2388,56.8873,57.679,16189.900108631,0
+FNY.US,D,20220525,000000,57.479,59.3883,57.479,59.1274,13904.067079206,0
+FNY.US,D,20220526,000000,59.5383,60.7811,59.5383,60.6879,8008.9187017858,0
+FNY.US,D,20220527,000000,61.0577,62.4872,61.0577,62.4872,9806.5738238329,0
+FNY.US,D,20220531,000000,61.8674,62.0791,61.3529,61.6475,20369.423258277,0
+FNY.US,D,20220601,000000,61.3582,61.7373,60.6379,61.4376,10860.958074605,0
+FNY.US,D,20220602,000000,61.3976,62.8629,61.3976,62.8171,14723.365657367,0
+FNY.US,D,20220603,000000,62.0774,62.5983,62.0574,62.3873,24928.084577792,0
+FNY.US,D,20220606,000000,63.167,63.167,62.4981,62.6372,12124.418519316,0
+FNY.US,D,20220607,000000,62.594,63.6267,62.5916,63.5868,9540.4768497291,0
+FNY.US,D,20220608,000000,63.2569,63.2569,62.1853,62.3973,10974.999634935,0
+FNY.US,D,20220609,000000,61.7475,62.3454,61.0377,61.0377,31769.577833039,0
+FNY.US,D,20220610,000000,60.0381,60.0781,59.1884,59.4383,5498.0036453928,0
+FNY.US,D,20220613,000000,57.609,57.699,56.3195,56.4894,10977.000364064,0
+FNY.US,D,20220614,000000,56.9892,56.9892,55.6665,56.2595,20177.353261931,0
+FNY.US,D,20220615,000000,56.8393,57.504,56.3145,56.8193,27350.967552526,0
+FNY.US,D,20220616,000000,55.3698,55.3698,53.6583,53.8604,19820.223112476,0
+FNY.US,D,20220617,000000,54.1403,54.3893,53.4368,53.8904,14734.369667575,0
+FNY.US,D,20220621,000000,54.79,55.0199,54.6701,54.7101,9683.528982424,0
+FNY.US,D,20220622,000000,53.6904,54.7699,53.6904,54.2302,15017.472839272,0
+FNY.US,D,20220623,000000,54.4601,54.6001,53.8104,54.5601,18234.64527806,0
+FNY.US,D,20220624,000000,55.2301,56.4725,55.2301,56.4725,13504.92161805,0
+FNY.US,D,20220627,000000,56.7493,57.1883,56.5344,56.9093,6985.5457525069,0
+FNY.US,D,20220628,000000,57.3691,57.4591,56.1045,56.1045,7518.7400652788,0
+FNY.US,D,20220629,000000,56.2995,56.2995,55.1099,55.4798,17014.200509614,0
+FNY.US,D,20220630,000000,54.6701,55.3598,54.2002,54.6401,12131.421071266,0
+FNY.US,D,20220701,000000,54.5701,55.3298,54.2973,55.3298,5964.1735323566,0
+FNY.US,D,20220705,000000,54.4102,55.3498,54.0143,55.3498,8269.0134885038,0
+FNY.US,D,20220706,000000,54.73,55.2848,54.4601,54.9999,47878.448411962,0
+FNY.US,D,20220707,000000,55.9372,56.6394,55.9372,56.5594,73912.93619787,0
+FNY.US,D,20220708,000000,56.0808,56.7593,56.0578,56.3694,42883.628142412,0
+FNY.US,D,20220711,000000,55.7377,55.9996,55.4898,55.6188,7739.8206339891,0
+FNY.US,D,20220712,000000,55.7197,55.7297,55.06,55.15,15321.583666819,0
+FNY.US,D,20220713,000000,54.2102,55.4934,54.2102,55.3181,6034.1990518576,0
+FNY.US,D,20220714,000000,54.2802,54.7597,53.8804,54.7597,21220.733502496,0
+FNY.US,D,20220715,000000,55.0789,55.8615,55.0789,55.8496,13894.063433563,0
+FNY.US,D,20220718,000000,56.6793,56.6972,55.652,55.7597,12447.536273585,0
+FNY.US,D,20220719,000000,56.6294,57.7689,56.6294,57.7689,17027.20524895,0
+FNY.US,D,20220720,000000,57.7549,58.7386,57.6489,58.6377,8203.9897918243,0
+FNY.US,D,20220721,000000,58.3287,58.9685,58.2338,58.9685,8924.2522781203,0
+FNY.US,D,20220722,000000,59.0985,59.0985,57.9089,58.2388,12785.659496318,0
+FNY.US,D,20220725,000000,58.3987,58.6686,58.3087,58.6686,5970.1757197424,0
+FNY.US,D,20220726,000000,58.5686,58.5686,58.0788,58.3087,9868.5964268195,0
+FNY.US,D,20220727,000000,58.5287,59.7281,58.4487,59.5455,18287.664599968,0
+FNY.US,D,20220728,000000,59.4983,60.4878,59.4283,60.398,19398.069266341,0
+FNY.US,D,20220729,000000,60.6079,61.2977,60.5479,61.2277,10648.880786974,0
+FNY.US,D,20220801,000000,60.6779,61.3076,60.5779,61.1377,7974.9063065996,0
+FNY.US,D,20220802,000000,60.9878,61.1777,60.308,60.6979,11128.055413273,0
+FNY.US,D,20220803,000000,61.0877,61.2877,60.7356,61.1877,9218.3594600245,0
+FNY.US,D,20220804,000000,61.1377,61.1377,60.7129,60.8378,5964.1735323566,0
+FNY.US,D,20220805,000000,60.0481,61.2777,60.0481,61.2777,5627.0506741875,0
+FNY.US,D,20220808,000000,62.2173,62.2173,61.6985,61.7875,9452.4447680707,0
+FNY.US,D,20220809,000000,61.2877,61.3636,60.7878,60.9175,38415.999998249,0
+FNY.US,D,20220810,000000,61.7075,62.6668,61.7075,62.603,165338.25445838,0
+FNY.US,D,20220811,000000,63.4144,63.6968,62.957,63.0526,78917.760113063,0
+FNY.US,D,20220812,000000,63.2669,63.8267,63.097,63.7668,19727.189207996,0
+FNY.US,D,20220815,000000,63.2869,63.9567,63.2285,63.9167,5633.0528615733,0
+FNY.US,D,20220816,000000,63.8767,64.3097,63.585,64.0919,102393.31534349,0
+FNY.US,D,20220817,000000,63.4097,63.6568,62.8671,63.157,24105.784905937,0
+FNY.US,D,20220818,000000,63.4469,63.8677,63.2869,63.7867,28030.215091686,0
+FNY.US,D,20220819,000000,63.157,63.2762,62.5072,62.574,13601.956980787,0
+FNY.US,D,20220822,000000,61.6775,61.8475,61.3289,61.4076,10047.661683829,0
+FNY.US,D,20220823,000000,61.9774,62.2273,61.4476,61.6123,5697.0761936885,0
+FNY.US,D,20220824,000000,61.5776,62.2273,61.5776,62.0374,7063.5741885223,0
+FNY.US,D,20220825,000000,62.4172,62.8171,62.2391,62.7871,9923.616477856,0
+FNY.US,D,20220826,000000,62.7671,62.7671,60.8178,60.8178,5296.9303679685,0
+FNY.US,D,20220829,000000,60.7529,61.0278,60.4474,60.5879,7465.7207433709,0
+FNY.US,D,20220830,000000,59.887,59.887,59.2384,59.4283,37746.756104732,0
+FNY.US,D,20220831,000000,59.3584,59.5383,59.06,59.1784,11168.069995845,0
+FNY.US,D,20220901,000000,58.5487,58.5487,57.649,58.4487,8010.9194309144,0
+FNY.US,D,20220902,000000,59.2784,59.2984,58.1188,58.2088,3702.3492524743,0
+FNY.US,D,20220906,000000,58.3587,58.3587,57.7839,57.8589,5623.0492159303,0
+FNY.US,D,20220907,000000,57.7689,59.0485,57.7689,59.0485,5477.9963541068,0
+FNY.US,D,20220908,000000,58.5986,59.5283,58.5986,59.5283,6681.4349249597,0
+FNY.US,D,20220909,000000,60.1281,60.8278,60.1281,60.7479,11637.240976502,0
+FNY.US,D,20220912,000000,61.2177,61.5176,61.1146,61.3776,8187.9839587955,0
+FNY.US,D,20220913,000000,59.7982,60.043,58.7286,58.8685,5169.8840683024,0
+FNY.US,D,20220914,000000,59.0196,59.4333,58.6886,59.1654,6182.253007374,0
+FNY.US,D,20220915,000000,59.5114,59.5114,58.3187,58.6086,18064.583302129,0
+FNY.US,D,20220916,000000,57.7789,57.7789,56.9192,57.599,116802.56652767,0
+FNY.US,D,20220919,000000,56.8493,58.1737,56.8493,58.0905,19173.987603938,0
+FNY.US,D,20220920,000000,57.539,57.539,56.7494,57.0775,20021.2963899,0
+FNY.US,D,20220921,000000,57.2691,57.9489,56.2595,56.2595,52825.251182426,0
+FNY.US,D,20220922,000000,56.2295,56.2295,54.76,54.86,96506.169882585,0
+FNY.US,D,20220923,000000,53.93,53.93,52.74,53.44,39316,0
+FNY.US,D,20220926,000000,53.59,53.93,52.4445,52.58,41605,0
+FNY.US,D,20220927,000000,53.31,53.67,52.37,52.8081,159062,0
+FNY.US,D,20220928,000000,53.05,54.85,53.05,54.62,44275,0
+FNY.US,D,20220929,000000,53.54,53.76,53.01,53.72,113206,0
+FNY.US,D,20220930,000000,53.57,54.56,53.35,53.52,88659,0
+FNY.US,D,20221003,000000,54.46,55.507,54.46,55.23,9495,0
+FNY.US,D,20221004,000000,56.27,57.24,56.27,57.24,24084,0
+FNY.US,D,20221005,000000,56.57,57.45,56.2,57.29,22235,0
+FNY.US,D,20221006,000000,56.99,57.62,56.8947,57.03,5278,0
+FNY.US,D,20221007,000000,56.41,56.42,55.2061,55.42,63156,0
+FNY.US,D,20221010,000000,55.3099,55.336,54.871,55.1685,5311,0
+FNY.US,D,20221011,000000,54.63,55.72,54.24,55.0584,5607,0
+FNY.US,D,20221012,000000,55,55.205,54.44,55.07,28300,0
+FNY.US,D,20221013,000000,53.79,56.33,53.79,56.17,50420,0
+FNY.US,D,20221014,000000,56.46,56.46,54.45,54.47,8595,0
+FNY.US,D,20221017,000000,55.47,56.07,55.47,55.94,105612,0
+FNY.US,D,20221018,000000,57.22,57.4086,56.55,56.88,19750,0
+FNY.US,D,20221019,000000,56.23,56.378,55.565,55.99,61345,0
+FNY.US,D,20221020,000000,56.522,56.6163,55.173,55.31,13491,0
+FNY.US,D,20221021,000000,55.36,56.47,54.965,56.44,27707,0
+FNY.US,D,20221024,000000,56.62,56.92,56.18,56.83,11872,0
+FNY.US,D,20221025,000000,57.8366,58.3,57.8366,58.28,50309,0
+FNY.US,D,20221026,000000,58.34,59.4876,58.34,58.5,41733,0
+FNY.US,D,20221027,000000,58.84,59.03,58.25,58.27,11109,0
+FNY.US,D,20221028,000000,58.37,59.43,58.23,59.38,11470,0
+FNY.US,D,20221031,000000,59.43,59.7326,59.43,59.55,7211,0
+FNY.US,D,20221101,000000,60.39,60.39,59.4718,59.67,14920,0
+FNY.US,D,20221102,000000,59.53,60.01,57.83,57.83,35505,0
+FNY.US,D,20221103,000000,57.15,58.135,56.8849,57.75,9502,0
+FNY.US,D,20221104,000000,58.74,58.74,57.195,57.98,7820,0
+FNY.US,D,20221107,000000,58.135,58.64,57.98,58.56,8626,0
+FNY.US,D,20221108,000000,58.64,59.31,58.08,58.83,24744,0
+FNY.US,D,20221109,000000,58.27,58.27,57,57,12346,0
+FNY.US,D,20221110,000000,59.29,60.078,59.2287,60,16644,0
+FNY.US,D,20221111,000000,60.32,60.88,60,60.1855,6895,0
+FNY.US,D,20221114,000000,60.37,60.6667,59.8,59.8,62389,0
+FNY.US,D,20221115,000000,60.78,60.99,60.35,60.66,6863,0
+FNY.US,D,20221116,000000,60.19,60.19,59.58,59.69,109193,0
+FNY.US,D,20221117,000000,58.86,59.1002,58.49,58.98,11078,0
+FNY.US,D,20221118,000000,59.54,59.54,59.2318,59.49,5774,0
+FNY.US,D,20221121,000000,59.12,59.2678,58.727,59.12,10640,0
+FNY.US,D,20221122,000000,59.3073,60.2,59.3073,60.2,6976,0
+FNY.US,D,20221123,000000,60.31,60.4407,59.9501,60.2821,4455,0
+FNY.US,D,20221125,000000,60.4036,60.48,60.4036,60.48,1779,0
+FNY.US,D,20221128,000000,59.9,60.015,59.225,59.25,9620,0
+FNY.US,D,20221129,000000,59.38,59.6099,59.3301,59.48,5911,0
+FNY.US,D,20221130,000000,59.33,61,59.06,61,13744,0
+FNY.US,D,20221201,000000,61.21,61.38,60.59,60.74,41232,0
+FNY.US,D,20221202,000000,60.22,61.08,60.21,60.85,20921,0
+FNY.US,D,20221205,000000,60.06,60.06,58.93,59.03,5546,0
+FNY.US,D,20221206,000000,58.699,58.699,57.91,58.22,25926,0
+FNY.US,D,20221207,000000,58.13,58.41,58.04,58.04,25615,0
+FNY.US,D,20221208,000000,58.5,58.6887,58.235,58.34,173813,0
+FNY.US,D,20221209,000000,58.21,58.4527,57.77,57.77,12426,0
+FNY.US,D,20221212,000000,58.01,58.6871,57.865,58.64,20201,0
+FNY.US,D,20221213,000000,60.13,60.33,58.7547,59.0376,8745,0
+FNY.US,D,20221214,000000,59.04,59.47,58.5192,58.82,4609,0
+FNY.US,D,20221215,000000,58.17,58.17,57.34,57.4,5957,0
+FNY.US,D,20221216,000000,56.78,57.018,56.43,56.88,116023,0
+FNY.US,D,20221219,000000,57.06,57.06,55.93,56.12,19572,0
+FNY.US,D,20221220,000000,55.95,56.59,55.95,56.31,8261,0
+FNY.US,D,20221221,000000,56.87,57.4469,56.76,57.34,20388,0
+FNY.US,D,20221222,000000,56.33,56.42,55.58,56.42,16286,0
+FNY.US,D,20221223,000000,56.06,56.79,56.06,56.79,87732,0
+FNY.US,D,20221227,000000,56.82,56.85,56.3,56.4606,17286,0
+FNY.US,D,20221228,000000,56.49,56.49,55.39,55.45,24674,0
+FNY.US,D,20221229,000000,55.87,56.68,55.87,56.55,7023,0
+FNY.US,D,20221230,000000,56.06,56.39,55.81,56.39,10676,0
+FNY.US,D,20230103,000000,56.76,56.76,55.13,55.57,61955,0
+FNY.US,D,20230104,000000,55.88,56.49,55.83,56.1826,7421,0
+FNY.US,D,20230105,000000,55.7,55.7,55.52,55.52,2705,0
+FNY.US,D,20230106,000000,56,56.8,56,56.8,12760,0
+FNY.US,D,20230109,000000,57.3,57.6911,57.035,57.09,6082,0
+FNY.US,D,20230110,000000,57,57.74,56.99,57.74,4113,0
+FNY.US,D,20230111,000000,58.02,58.51,58.02,58.51,15863,0
+FNY.US,D,20230112,000000,58.82,59.4299,58.42,59.36,17192,0
+FNY.US,D,20230113,000000,58.88,59.7283,58.88,59.67,13924,0
+FNY.US,D,20230117,000000,59.66,59.9312,59.55,59.65,120812,0
+FNY.US,D,20230118,000000,59.95,60.143,58.74,58.79,7708,0
+FNY.US,D,20230119,000000,58.4799,58.4799,57.89,58.12,5382,0
+FNY.US,D,20230120,000000,58.25,59.12,58.15,59.12,29060,0
+FNY.US,D,20230123,000000,59.27,59.9199,59.27,59.85,7891,0
+FNY.US,D,20230124,000000,59.7,59.8664,59.47,59.67,10084,0
+FNY.US,D,20230125,000000,59.13,59.82,58.99,59.7996,19913,0
+FNY.US,D,20230126,000000,60.06,60.36,59.68,60.36,9874,0
+FNY.US,D,20230127,000000,60.28,60.6577,60.28,60.48,5002,0
+FNY.US,D,20230130,000000,59.94,60.3801,59.63,59.63,5834,0
+FNY.US,D,20230131,000000,60.16,61.09,60.16,61.09,4526,0
+FNY.US,D,20230201,000000,60.73,62.27,60.665,61.925,14986,0
+FNY.US,D,20230202,000000,62.36,62.852,62.085,62.51,11436,0
+FNY.US,D,20230203,000000,61.95,62.6488,61.95,62.12,6048,0
+FNY.US,D,20230206,000000,61.78,61.78,61.4897,61.4897,7310,0
+FNY.US,D,20230207,000000,61.58,62.43,61.4,62.41,11277,0
+FNY.US,D,20230208,000000,62.13,62.38,61.74,61.9,3810,0
+FNY.US,D,20230209,000000,62.172,62.2,61.12,61.12,15422,0
+FNY.US,D,20230210,000000,60.96,61.24,60.912,61.24,7015,0
+FNY.US,D,20230213,000000,61.32,61.97,61.32,61.97,5612,0
+FNY.US,D,20230214,000000,61.5929,62.51,61.5793,62.21,6405,0
+FNY.US,D,20230215,000000,61.92,62.65,61.92,62.65,11938,0
+FNY.US,D,20230216,000000,62.0808,62.65,61.92,61.92,6506,0
+FNY.US,D,20230217,000000,61.4087,61.5261,61.29,61.52,4253,0
+FNY.US,D,20230221,000000,60.83,60.86,59.96,59.98,5865,0
+FNY.US,D,20230222,000000,60.08,60.5061,59.9,60.19,12087,0
+FNY.US,D,20230223,000000,60.79,60.9531,60.16,60.78,9387,0
+FNY.US,D,20230224,000000,59.86,60.48,59.7852,60.385,4697,0
+FNY.US,D,20230227,000000,60.85,60.95,60.48,60.57,9564,0
+FNY.US,D,20230228,000000,60.59,60.98,60.46,60.46,12200,0
+FNY.US,D,20230301,000000,60.39,60.92,60.39,60.82,148149,0
+FNY.US,D,20230302,000000,60.54,61.3,60.52,61.24,19927,0
+FNY.US,D,20230303,000000,61.43,62.1161,61.43,62.0326,2606,0
+FNY.US,D,20230306,000000,62.19,62.2,61.4974,61.55,7436,0
+FNY.US,D,20230307,000000,61.62,61.66,60.83,60.91,3904,0
+FNY.US,D,20230308,000000,60.79,60.9228,60.3996,60.78,19161,0
+FNY.US,D,20230309,000000,61.04,61.04,59.36,59.36,18200,0
+FNY.US,D,20230310,000000,59.31,59.31,57.47,57.77,6218,0
+FNY.US,D,20230313,000000,56.93,57.6623,56.38,57,7769,0
+FNY.US,D,20230314,000000,58.02,58.55,57.5,57.98,5674,0
+FNY.US,D,20230315,000000,56.82,56.82,56.1399,56.79,6287,0
+FNY.US,D,20230316,000000,56.57,57.605,56.57,57.58,5966,0
+FNY.US,D,20230317,000000,56.82,56.8269,56.1467,56.37,3956,0
+FNY.US,D,20230320,000000,56.49,57.46,56.49,57.2,6723,0
+FNY.US,D,20230321,000000,57.78,58.33,57.78,58.18,11171,0
+FNY.US,D,20230322,000000,58.12,58.12,56.72,56.72,4094,0
+FNY.US,D,20230323,000000,57.12,57.695,56.1,56.61,16165,0
+FNY.US,D,20230324,000000,56.03,56.74,55.8761,56.74,5276,0
+FNY.US,D,20230327,000000,57.1,57.59,56.9545,57.35,6039,0
+FNY.US,D,20230328,000000,57.55,57.6107,57.32,57.58,5573,0
+FNY.US,D,20230329,000000,58.03,58.25,57.88,58.2328,5474,0
+FNY.US,D,20230330,000000,58.77,58.82,58.36,58.48,26568,0
+FNY.US,D,20230331,000000,58.85,59.49,58.85,59.49,16840,0
+FNY.US,D,20230403,000000,59.76,59.8908,59.2601,59.67,42466,0
+FNY.US,D,20230404,000000,59.72,59.72,58.4,58.65,11737,0
+FNY.US,D,20230405,000000,58.41,58.46,57.8,58.1501,2774,0
+FNY.US,D,20230406,000000,57.99,58.27,57.7401,58.0694,9680,0
+FNY.US,D,20230410,000000,57.9,58.8,57.9,58.7647,19921,0
+FNY.US,D,20230411,000000,59.11,59.42,59.0476,59.25,4493,0
+FNY.US,D,20230412,000000,59.4076,59.45,58.8941,58.8941,5237,0
+FNY.US,D,20230413,000000,59.1,59.55,59,59.431,3377,0
+FNY.US,D,20230414,000000,59.22,59.7,58.85,59.11,32673,0
+FNY.US,D,20230417,000000,59.4,59.76,59.2976,59.76,7011,0
+FNY.US,D,20230418,000000,60.1,60.2,59.8499,60.0221,6095,0
+FNY.US,D,20230419,000000,59.53,59.91,59.53,59.84,4397,0
+FNY.US,D,20230420,000000,59.39,60.0363,59.39,59.706,9989,0
+FNY.US,D,20230421,000000,59.88,59.88,59.3652,59.76,3828,0
+FNY.US,D,20230424,000000,59.9699,59.9699,59.579,59.793,29393,0
+FNY.US,D,20230425,000000,59.46,59.46,58.48,58.49,23160,0
+FNY.US,D,20230426,000000,58.5924,58.5924,57.72,57.8769,38542,0
+FNY.US,D,20230427,000000,58.07,58.6692,57.8671,58.61,5486,0
+FNY.US,D,20230428,000000,58.51,59.2842,58.51,59.22,5720,0
+FNY.US,D,20230501,000000,59.66,59.819,59.29,59.37,94559,0
+FNY.US,D,20230502,000000,58.8501,58.92,58.33,58.79,11110,0
+FNY.US,D,20230503,000000,59.1964,59.555,58.86,58.86,20808,0
+FNY.US,D,20230504,000000,58.61,58.61,57.8001,57.99,5348,0
+FNY.US,D,20230505,000000,58.87,59.3,58.81,59.14,8933,0
+FNY.US,D,20230508,000000,59.3,59.3,59.05,59.1966,6757,0
+FNY.US,D,20230509,000000,58.92,59.16,58.92,59.0137,7425,0
+FNY.US,D,20230510,000000,59.81,59.99,58.78,59.2343,4588,0
+FNY.US,D,20230511,000000,59.01,59.01,58.5219,58.83,3715,0
+FNY.US,D,20230512,000000,58.93,58.93,58.4235,58.7751,7343,0
+FNY.US,D,20230515,000000,58.89,59.43,58.89,59.3902,6158,0
+FNY.US,D,20230516,000000,58.75,58.83,58.605,58.65,3212,0
+FNY.US,D,20230517,000000,59.08,59.7164,58.795,59.5247,38000,0
+FNY.US,D,20230518,000000,59.54,60.19,59.46,60.16,21499,0
+FNY.US,D,20230519,000000,60.04,60.04,59.567,59.74,4683,0
+FNY.US,D,20230522,000000,59.89,60.07,59.8063,59.9524,4001,0
+FNY.US,D,20230523,000000,59.88,60.15,59.16,59.16,5736,0
+FNY.US,D,20230524,000000,58.93,58.93,58.38,58.7,6258,0
+FNY.US,D,20230525,000000,58.96,58.96,58.602,58.94,4791,0
+FNY.US,D,20230526,000000,59.06,59.66,59.06,59.52,6070,0
+FNY.US,D,20230530,000000,59.87,59.87,59.2525,59.41,5286,0
+FNY.US,D,20230531,000000,59.2,59.2,58.44,58.62,6217,0
+FNY.US,D,20230601,000000,58.62,59.54,58.515,59.3469,44335,0
+FNY.US,D,20230602,000000,60.2894,61.13,60.2894,61.13,10507,0
+FNY.US,D,20230605,000000,60.79,60.92,60.2901,60.7385,33739,0
+FNY.US,D,20230606,000000,60.63,61.9453,60.63,61.8856,3303,0
+FNY.US,D,20230607,000000,62.15,62.85,62.14,62.5824,16179,0
+FNY.US,D,20230608,000000,62.34,62.71,62.19,62.5343,17866,0
+FNY.US,D,20230609,000000,62.56,62.76,62.135,62.1975,10756,0
+FNY.US,D,20230612,000000,62.25,62.9,62.25,62.7576,9456,0
+FNY.US,D,20230613,000000,63.27,63.4872,63.24,63.46,10310,0
+FNY.US,D,20230614,000000,63.59,63.6499,62.56,63.08,9503,0
+FNY.US,D,20230615,000000,62.81,63.4504,62.81,63.3014,17000,0
+FNY.US,D,20230616,000000,63.5,63.5,62.6886,62.8946,9210,0
+FNY.US,D,20230620,000000,62.66,62.78,62.2702,62.64,10175,0
+FNY.US,D,20230621,000000,62.73,62.8912,62.426,62.6191,5467,0
+FNY.US,D,20230622,000000,62.62,62.62,62.3724,62.39,5325,0
+FNY.US,D,20230623,000000,61.82,62.2009,61.75,61.83,3566,0
+FNY.US,D,20230626,000000,62.2342,62.2629,61.8215,61.87,8011,0
+FNY.US,D,20230627,000000,62.16,63.23,62.16,63.12,3871,0
+FNY.US,D,20230628,000000,63.14,63.48,62.82,63.45,20232,0
+FNY.US,D,20230629,000000,63.52,64.14,63.42,64.0731,11362,0
+FNY.US,D,20230630,000000,64.76,65.01,64.61,64.78,4757,0
+FNY.US,D,20230703,000000,64.8097,64.926,64.75,64.86,1991,0
+FNY.US,D,20230705,000000,64.61,64.61,64.1196,64.2291,64736,0
+FNY.US,D,20230706,000000,63.57,63.57,62.82,63.34,5391,0
+FNY.US,D,20230707,000000,63.8286,64.45,63.8286,63.9327,6415,0
+FNY.US,D,20230710,000000,64.725,65.17,64.725,65.17,7216,0
+FNY.US,D,20230711,000000,65.28,65.78,65.28,65.7286,19331,0
+FNY.US,D,20230712,000000,66.6,66.6,66.0601,66.12,24739,0
+FNY.US,D,20230713,000000,66.3566,66.738,66.327,66.64,3085,0
+FNY.US,D,20230714,000000,65.99,65.99,65.7839,65.97,5203,0
+FNY.US,D,20230717,000000,65.81,66.705,65.81,66.44,15099,0
+FNY.US,D,20230718,000000,66.56,67.1486,66.56,67.14,8745,0
+FNY.US,D,20230719,000000,67.17,67.2031,66.65,66.8228,29933,0
+FNY.US,D,20230720,000000,66.64,66.64,66.1099,66.15,5471,0
+FNY.US,D,20230721,000000,66.51,66.51,65.96,65.96,10961,0
+FNY.US,D,20230724,000000,66.1,66.29,65.7501,65.81,7219,0
+FNY.US,D,20230725,000000,66.0416,66.17,65.92,65.92,3740,0
+FNY.US,D,20230726,000000,65.83,66.13,65.75,65.95,8206,0
+FNY.US,D,20230727,000000,66,66.26,65.264,65.29,3675,0
+FNY.US,D,20230728,000000,66.151,66.151,65.77,66.09,56213,0
+FNY.US,D,20230731,000000,66.41,66.72,66.27,66.72,5692,0
+FNY.US,D,20230801,000000,66.12,66.31,65.8,66.24,87151,0
+FNY.US,D,20230802,000000,65.305,65.32,64.7901,64.99,8890,0
+FNY.US,D,20230803,000000,64.51,64.9448,64.39,64.67,5575,0
+FNY.US,D,20230804,000000,65.04,65.2798,64.44,64.4709,6292,0
+FNY.US,D,20230807,000000,64.751,64.98,64.751,64.9225,11476,0
+FNY.US,D,20230808,000000,64.19,64.52,63.8484,64.41,9976,0
+FNY.US,D,20230809,000000,64.6,64.6,63.885,64.13,9242,0
+FNY.US,D,20230810,000000,64.418,64.53,63.6176,63.92,8363,0
+FNY.US,D,20230811,000000,63.69,64.0227,63.69,63.8923,34008,0
+FNY.US,D,20230814,000000,63.75,64.37,63.53,64.37,24288,0
+FNY.US,D,20230815,000000,63.99,63.99,63.5525,63.6,25559,0
+FNY.US,D,20230816,000000,63.47,63.8,62.85,62.89,53044,0
+FNY.US,D,20230817,000000,62.66,62.6834,61.75,61.81,8253,0
+FNY.US,D,20230818,000000,61.27,62.2991,61.27,62.09,4126,0
+FNY.US,D,20230821,000000,62.28,62.445,61.935,62.33,5496,0
+FNY.US,D,20230822,000000,62.6,62.6,62.1007,62.24,6591,0
+FNY.US,D,20230823,000000,62.42,62.9639,62.42,62.84,7757,0
+FNY.US,D,20230824,000000,62.88,62.88,61.92,61.92,5488,0
+FNY.US,D,20230825,000000,61.5999,62.43,61.58,62.2478,4472,0
+FNY.US,D,20230828,000000,62.8919,62.8919,62.6052,62.77,4980,0
+FNY.US,D,20230829,000000,62.59,63.75,62.59,63.72,10404,0
+FNY.US,D,20230830,000000,63.8691,64.3001,63.8691,64.1357,9578,0
+FNY.US,D,20230831,000000,64.36,64.556,64.19,64.22,4869,0
+FNY.US,D,20230901,000000,64.75,64.996,64.665,64.98,18959,0
+FNY.US,D,20230905,000000,63.8752,64.21,63.78,63.78,200496,0
+FNY.US,D,20230906,000000,63.9454,63.9454,63.5,63.79,4469,0
+FNY.US,D,20230907,000000,63.24,63.26,63.0089,63.26,18411,0
+FNY.US,D,20230908,000000,63.4707,63.4707,63.1,63.23,17319,0
+FNY.US,D,20230911,000000,63.55,63.5966,63.2644,63.38,8513,0
+FNY.US,D,20230912,000000,63.12,63.615,63.12,63.19,12578,0
+FNY.US,D,20230913,000000,63.07,63.1,62.54,62.7,11643,0
+FNY.US,D,20230914,000000,63.23,63.4356,62.95,63.3733,9772,0
+FNY.US,D,20230915,000000,62.6817,62.69,62.49,62.68,7323,0
+FNY.US,D,20230918,000000,62.64,62.8799,62.5979,62.5979,4845,0
+FNY.US,D,20230919,000000,62.64,62.64,62.0625,62.24,5794,0
+FNY.US,D,20230920,000000,62.43,62.6804,61.63,61.68,8575,0
+FNY.US,D,20230921,000000,61.09,61.15,60.2,60.2,7222,0
+FNY.US,D,20230922,000000,60.54,60.7347,60.17,60.18,6027,0
+FNY.US,D,20230925,000000,59.81,60.6516,59.81,60.44,10534,0
+FNY.US,D,20230926,000000,60.09,60.1832,59.68,59.71,7376,0
+FNY.US,D,20230927,000000,60.21,60.65,60.19,60.4206,2879,0
+FNY.US,D,20230928,000000,60.18,61.4223,60.18,61.0929,8682,0
+FNY.US,D,20230929,000000,61.61,61.61,60.5744,60.7,17026,0
+FNY.US,D,20231002,000000,60.37,60.4135,59.76,59.95,8525,0
+FNY.US,D,20231003,000000,59.66,59.78,58.68,59.02,38949,0
+FNY.US,D,20231004,000000,59.02,59.25,58.6581,59.21,6922,0
+FNY.US,D,20231005,000000,59.3,59.3958,58.79,59.0584,7278,0
+FNY.US,D,20231006,000000,58.79,60.01,58.621,59.77,13464,0
+FNY.US,D,20231009,000000,59.46,60.255,59.39,60.1225,17610,0
+FNY.US,D,20231010,000000,60.43,61.316,60.43,60.7755,116814,0
+FNY.US,D,20231011,000000,61.16,61.16,60.529,61,224700,0
+FNY.US,D,20231012,000000,61.17,61.17,59.355,59.705,15351,0
+FNY.US,D,20231013,000000,59.9,59.9,58.8418,59.04,26220,0
+FNY.US,D,20231016,000000,59.37,60.03,59.3022,59.88,26418,0
+FNY.US,D,20231017,000000,59.41,60.96,59.41,60.63,29483,0
+FNY.US,D,20231018,000000,60.12,60.12,59.03,59.03,5826,0
+FNY.US,D,20231019,000000,58.92,59.335,58.1892,58.2,19281,0
+FNY.US,D,20231020,000000,58.11,58.11,57.4,57.4,15936,0
+FNY.US,D,20231023,000000,57.1,57.6976,56.94,56.94,6307,0
+FNY.US,D,20231024,000000,57.44,57.785,57.2399,57.53,11689,0
+FNY.US,D,20231025,000000,57.31,57.31,56.1,56.1,10358,0
+FNY.US,D,20231026,000000,56.28,56.5881,55.845,56.05,9788,0
+FNY.US,D,20231027,000000,56.23,56.23,55.3705,55.49,5630,0
+FNY.US,D,20231030,000000,55.88,55.9095,55.325,55.68,11296,0
+FNY.US,D,20231031,000000,55.71,56.27,55.5915,56.21,6578,0
+FNY.US,D,20231101,000000,55.9514,56.53,55.9,56.5053,319134,0
+FNY.US,D,20231102,000000,57.13,57.67,57.13,57.5875,123100,0
+FNY.US,D,20231103,000000,58.25,59.119,58.25,58.87,19918,0
+FNY.US,D,20231106,000000,58.99,59.05,58.042,58.32,82855,0
+FNY.US,D,20231107,000000,58.56,58.7884,58.41,58.58,10651,0
+FNY.US,D,20231108,000000,58.5,58.5105,58.095,58.24,11403,0
+FNY.US,D,20231109,000000,58.6,58.62,57.5755,57.68,12142,0
+FNY.US,D,20231110,000000,57.89,58.55,57.7673,58.55,5351,0
+FNY.US,D,20231113,000000,58.31,58.72,58.2,58.64,7355,0
+FNY.US,D,20231114,000000,59.95,60.92,59.95,60.9,15092,0
+FNY.US,D,20231115,000000,61.1319,61.69,60.83,60.89,34307,0
+FNY.US,D,20231116,000000,60.7,60.7,59.7904,60.05,68552,0
+FNY.US,D,20231117,000000,60.4,60.64,60.31,60.5861,16577,0
+FNY.US,D,20231120,000000,60.64,60.94,60.54,60.92,16150,0
+FNY.US,D,20231121,000000,60.682,60.6923,60.4427,60.4897,27690,0
+FNY.US,D,20231122,000000,60.8,61.22,60.7925,61.0522,14504,0
+FNY.US,D,20231124,000000,61.21,61.4,61.21,61.3206,3697,0
+FNY.US,D,20231127,000000,61.12,61.49,61.12,61.3916,7042,0
+FNY.US,D,20231128,000000,61.4,61.4477,60.938,61,11237,0
+FNY.US,D,20231129,000000,61.29,62,61.29,61.3,38546,0
+FNY.US,D,20231130,000000,61.75,61.99,61.6,61.99,13038,0
+FNY.US,D,20231201,000000,62.2778,63.78,62.2778,63.78,19200,0
+FNY.US,D,20231204,000000,63.54,64.18,63.53,64.16,15250,0
+FNY.US,D,20231205,000000,63.818,63.85,63.33,63.555,83600,0
+FNY.US,D,20231206,000000,64.28,64.3063,63.26,63.31,9291,0
+FNY.US,D,20231207,000000,63.41,63.57,63.17,63.57,13921,0
+FNY.US,D,20231208,000000,63.99,64.25,63.7,64.1,7765,0
+FNY.US,D,20231211,000000,64.35,64.5,64.2,64.4784,45142,0
+FNY.US,D,20231212,000000,64.32,64.8762,64.32,64.57,7673,0
+FNY.US,D,20231213,000000,64.7,66.1805,64.26,66.1805,24788,0
+FNY.US,D,20231214,000000,66.98,67.808,66.98,67.4936,27912,0
+FNY.US,D,20231215,000000,67.46,67.6,66.98,67.25,14319,0
+FNY.US,D,20231218,000000,67.4067,67.49,67.2699,67.43,11900,0
+FNY.US,D,20231219,000000,67.63,68.48,67.63,68.48,29224,0
+FNY.US,D,20231220,000000,68.2671,68.7,67.05,67.05,6926,0
+FNY.US,D,20231221,000000,67.918,68.17,67.4597,68.17,9280,0
+FNY.US,D,20231222,000000,68.36,68.68,68.36,68.3991,11775,0
+FNY.US,D,20231226,000000,68.661,68.99,68.5479,68.9201,3568,0
+FNY.US,D,20231227,000000,68.89,69.24,68.75,69,12447,0
+FNY.US,D,20231228,000000,69,69.1522,68.72,68.9,7316,0
+FNY.US,D,20231229,000000,68.86,68.86,68.05,68.12,6802,0
+FNY.US,D,20240102,000000,67.76,67.7866,66.86,67.24,21111,0
+FNY.US,D,20240103,000000,65.975,66.0243,65.37,65.37,18087,0
+FNY.US,D,20240104,000000,65.43,65.7699,65.31,65.36,15399,0
+FNY.US,D,20240105,000000,65.2846,65.8369,65.24,65.4072,9797,0
+FNY.US,D,20240108,000000,65.33,66.5603,65.33,66.5603,8116,0
+FNY.US,D,20240109,000000,65.98,66.62,65.9428,66.3,13941,0
+FNY.US,D,20240110,000000,66.28,66.64,66.26,66.59,8632,0
+FNY.US,D,20240111,000000,66.39,66.5317,65.66,66.5317,6645,0
+FNY.US,D,20240112,000000,67.0403,67.0403,66.22,66.35,8897,0
+FNY.US,D,20240116,000000,65.88,66.2112,65.69,66.0425,6627,0
+FNY.US,D,20240117,000000,65.34,65.7129,65.28,65.7129,9044,0
+FNY.US,D,20240118,000000,66.12,66.31,65.51,66.31,7589,0
+FNY.US,D,20240119,000000,65.97,66.77,65.9394,66.77,85859,0
+FNY.US,D,20240122,000000,67.17,68.155,67.17,67.8075,28379,0
+FNY.US,D,20240123,000000,67.2759,67.625,67.1832,67.4771,25424,0
+FNY.US,D,20240124,000000,68.27,68.27,66.6384,66.69,10176,0
+FNY.US,D,20240125,000000,67.39,67.39,66.646,67,6500,0
+FNY.US,D,20240126,000000,67.05,67.32,66.93,66.96,22959,0
+FNY.US,D,20240129,000000,67.04,68.23,67.04,68.21,12802,0
+FNY.US,D,20240130,000000,67.97,68.07,67.6539,67.72,7096,0
+FNY.US,D,20240131,000000,67.48,67.6314,66.43,66.4974,17654,0
+FNY.US,D,20240201,000000,66.79,67.53,66.3697,67.4556,8366,0
+FNY.US,D,20240202,000000,66.97,67.86,66.762,67.8,7227,0
+FNY.US,D,20240205,000000,67.28,67.28,66.3,66.85,19076,0
+FNY.US,D,20240206,000000,67,67.48,67,67.48,11770,0
+FNY.US,D,20240207,000000,67.3446,68.1161,67.3446,67.885,6981,0
+FNY.US,D,20240208,000000,67.99,68.97,67.99,68.97,8193,0
+FNY.US,D,20240209,000000,69.2523,69.66,69.1785,69.6131,3879,0
+FNY.US,D,20240212,000000,69.81,70.405,69.81,70.12,8907,0
+FNY.US,D,20240213,000000,68.35,68.94,67.6518,68.0644,9031,0
+FNY.US,D,20240214,000000,69.07,69.78,68.97,69.78,5102,0
+FNY.US,D,20240215,000000,70.6327,71.17,70.3999,71.17,18671,0
+FNY.US,D,20240216,000000,70.474,71.048,70.34,70.3814,20735,0
+FNY.US,D,20240220,000000,69.95,69.95,69.27,69.526,8751,0
+FNY.US,D,20240221,000000,69.1171,69.16,68.58,68.96,7963,0
+FNY.US,D,20240222,000000,69.77,70.12,69.77,70.12,6254,0
+FNY.US,D,20240223,000000,70.55,70.875,70.28,70.7275,23057,0
+FNY.US,D,20240226,000000,70.82,71.5925,70.82,71.46,5209,0
+FNY.US,D,20240227,000000,72.01,72.3201,72.01,72.25,20020,0
+FNY.US,D,20240228,000000,71.9,72.4699,71.9,72.2811,5788,0
+FNY.US,D,20240229,000000,73.22,73.265,72.6331,72.93,6451,0
+FNY.US,D,20240301,000000,73.2,73.74,72.8576,73.74,10819,0
+FNY.US,D,20240304,000000,74.06,74.14,73.74,73.79,10015,0
+FNY.US,D,20240305,000000,73.172,73.4,72.4,72.41,19937,0
+FNY.US,D,20240306,000000,73.45,73.6699,73.095,73.22,18127,0
+FNY.US,D,20240307,000000,73.78,73.9382,73.7299,73.88,8419,0
+FNY.US,D,20240308,000000,74.52,75.0818,73.6896,73.82,7099,0
+FNY.US,D,20240311,000000,73.85,73.85,73.09,73.205,9098,0
+FNY.US,D,20240312,000000,73.34,73.61,73.045,73.5809,5224,0
+FNY.US,D,20240313,000000,73.9145,74.0818,73.74,73.86,5717,0
+FNY.US,D,20240314,000000,73.91,73.91,72.38,72.87,40472,0
+FNY.US,D,20240315,000000,72.54,72.9612,72.5062,72.7844,5367,0
+FNY.US,D,20240318,000000,73.07,73.1477,72.7303,72.8,6667,0
+FNY.US,D,20240319,000000,72.455,73.22,72.455,73.21,7330,0
+FNY.US,D,20240320,000000,73.1012,74.36,73.1012,74.36,9342,0
+FNY.US,D,20240321,000000,74.87,75.5658,74.87,75.36,35772,0
+FNY.US,D,20240322,000000,75.24,75.24,74.53,74.77,19606,0
+FNY.US,D,20240325,000000,74.94,75.2172,74.865,74.865,15527,0
+FNY.US,D,20240326,000000,75.1,75.2699,74.92,74.92,7671,0
+FNY.US,D,20240327,000000,75.2299,75.79,75.1906,75.79,10052,0
+FNY.US,D,20240328,000000,75.9628,76.0964,75.61,75.61,11234,0
+FNY.US,D,20240401,000000,75.47,75.565,75.02,75.09,187010,0
+FNY.US,D,20240402,000000,74.19,74.19,73.5619,73.89,8932,0
+FNY.US,D,20240403,000000,73.5,74.5436,73.5,74.28,7506,0
+FNY.US,D,20240404,000000,75.16,75.16,73.34,73.4,65441,0
+FNY.US,D,20240405,000000,73.38,74.4066,73.38,74.17,9007,0
+FNY.US,D,20240408,000000,74.25,74.6219,74.25,74.56,5745,0
+FNY.US,D,20240409,000000,74.7198,74.7198,73.6397,74.39,19123,0
+FNY.US,D,20240410,000000,72.82,73.5099,72.82,73.12,6272,0
+FNY.US,D,20240411,000000,73.04,73.555,72.8852,73.47,4602,0
+FNY.US,D,20240412,000000,72.89,72.89,71.81,72.13,9912,0
+FNY.US,D,20240415,000000,72.7217,72.7217,70.8078,70.93,7832,0
+FNY.US,D,20240416,000000,70.71,71.05,70.39,70.8308,8504,0
+FNY.US,D,20240417,000000,71.21,71.21,70.2019,70.2019,4872,0
+FNY.US,D,20240418,000000,70.705,70.84,69.7814,69.82,4850,0
+FNY.US,D,20240419,000000,69.67,70.0644,69.3109,69.7077,7300,0
+FNY.US,D,20240422,000000,70.16,70.8703,69.88,70.54,4513,0
+FNY.US,D,20240423,000000,71.3001,72.06,71.3001,71.98,8494,0
+FNY.US,D,20240424,000000,72.01,72.3776,71.25,71.77,71388,0
+FNY.US,D,20240425,000000,70.79,71.4473,70.51,71.28,75235,0
+FNY.US,D,20240426,000000,71.18,71.84,71.1705,71.62,22220,0
+FNY.US,D,20240429,000000,71.81,72.0189,71.59,71.8834,5134,0
+FNY.US,D,20240430,000000,71.42,71.54,70.43,70.43,30028,0
+FNY.US,D,20240501,000000,70.505,71.6596,70.09,70.51,8278,0
+FNY.US,D,20240502,000000,71.72,71.81,71.12,71.81,24144,0
+FNY.US,D,20240503,000000,72.7344,72.7344,72.57,72.57,2928,0
+FNY.US,D,20240506,000000,73.26,73.7617,73.1767,73.7597,44819,0
+FNY.US,D,20240507,000000,74.05,74.39,73.97,74.11,8553,0
+FNY.US,D,20240508,000000,73.49,73.88,73.405,73.65,9041,0
+FNY.US,D,20240509,000000,73.76,74.36,73.65,74.3216,7276,0
+FNY.US,D,20240510,000000,74.07,74.125,74.07,74.12,5662,0
+FNY.US,D,20240513,000000,74.65,74.65,73.7369,73.7369,11161,0
+FNY.US,D,20240514,000000,74.29,74.44,74.1411,74.36,64092,0
+FNY.US,D,20240515,000000,75.19,75.38,74.915,75.38,8152,0
+FNY.US,D,20240516,000000,75.24,75.24,74.49,74.49,7677,0
+FNY.US,D,20240517,000000,74.59,74.735,74.315,74.5,12631,0
+FNY.US,D,20240520,000000,74.6221,74.9557,74.6221,74.8687,7584,0
+FNY.US,D,20240521,000000,74.6584,74.86,74.5945,74.86,4815,0
+FNY.US,D,20240522,000000,74.83,74.83,73.9,74.1272,7113,0
+FNY.US,D,20240523,000000,74.28,74.28,73.2601,73.38,6355,0
+FNY.US,D,20240524,000000,74.19,74.2594,74.1412,74.2594,2769,0
+FNY.US,D,20240528,000000,74.76,74.76,73.5658,73.85,5460,0
+FNY.US,D,20240529,000000,73.01,73.25,72.81,73.11,10964,0
+FNY.US,D,20240530,000000,73.08,73.4377,73.035,73.06,13983,0
+FNY.US,D,20240531,000000,73.57,73.57,72.61,73.56,9584,0
+FNY.US,D,20240603,000000,74.21,74.21,72.58,72.9791,21415,0
+FNY.US,D,20240604,000000,72.445,72.445,72,72.0594,14131,0
+FNY.US,D,20240605,000000,72.55,73.38,72.55,73.38,89458,0
+FNY.US,D,20240606,000000,73.46,73.61,72.81,72.99,4918,0
+FNY.US,D,20240607,000000,72.44,72.7753,72.27,72.34,5184,0
+FNY.US,D,20240610,000000,71.87,72.77,71.87,72.74,6846,0
+FNY.US,D,20240611,000000,72.0946,72.4991,72.04,72.382,3127,0
+FNY.US,D,20240612,000000,74.03,74.4701,73.62,73.74,6453,0
+FNY.US,D,20240613,000000,73.72,73.72,72.6104,73.1,6854,0
+FNY.US,D,20240614,000000,72.47,72.47,71.8293,71.9791,1611,0
+FNY.US,D,20240617,000000,71.97,72.87,71.8301,72.84,8759,0
+FNY.US,D,20240618,000000,72.905,73.34,72.905,73.19,25978,0
+FNY.US,D,20240620,000000,73.31,73.36,72.6441,72.87,6038,0
+FNY.US,D,20240621,000000,73.03,73.03,72.265,72.9132,6075,0
+FNY.US,D,20240624,000000,72.9866,73.5437,72.9866,73.12,3847,0
+FNY.US,D,20240625,000000,72.7301,73.077,72.7301,73.077,1526,0
+FNY.US,D,20240626,000000,72.9017,73.1,72.72,72.86,28907,0
+FNY.US,D,20240627,000000,73.0821,73.55,72.92,73.55,6214,0
+FNY.US,D,20240628,000000,73.77,73.93,73.095,73.58,6736,0
+FNY.US,D,20240701,000000,73.97,74.03,72.72,72.9208,78275,0
+FNY.US,D,20240702,000000,72.77,73.1566,72.77,73.1566,6624,0
+FNY.US,D,20240703,000000,73.44,73.5534,73.1857,73.31,3519,0
+FNY.US,D,20240705,000000,73.2,73.2,72.725,72.93,14479,0
+FNY.US,D,20240708,000000,73.3928,73.57,73.06,73.1,4440,0
+FNY.US,D,20240709,000000,73.14,73.14,72.59,72.59,9641,0
+FNY.US,D,20240710,000000,73.14,73.19,72.68,73.19,17647,0
+FNY.US,D,20240711,000000,73.93,74.68,73.93,74.52,53779,0
+FNY.US,D,20240712,000000,75.01,75.655,75.01,75.34,4952,0
+FNY.US,D,20240715,000000,76.1,76.3692,76.0502,76.08,7541,0
+FNY.US,D,20240716,000000,76.5516,77.92,76.54,77.88,69823,0
+FNY.US,D,20240717,000000,77.16,77.8099,76.17,76.1713,5843,0
+FNY.US,D,20240718,000000,76.3,76.64,75,75.38,10174,0
+FNY.US,D,20240719,000000,75.39,75.39,75.16,75.25,2383,0
+FNY.US,D,20240722,000000,75.62,76.36,75.27,76.3116,40074,0
+FNY.US,D,20240723,000000,76.06,76.845,76.06,76.5699,18147,0
+FNY.US,D,20240724,000000,75.76,76.1588,74.72,74.72,17788,0
+FNY.US,D,20240725,000000,74.82,75.7327,74.55,74.82,9057,0
+FNY.US,D,20240726,000000,75.81,76.23,75.725,76.1,11401,0
+FNY.US,D,20240729,000000,76.6604,76.6604,75.6255,75.9,4238,0
+FNY.US,D,20240730,000000,76.7699,76.7699,75.425,75.92,53310,0
+FNY.US,D,20240731,000000,76.69,77.0125,76.15,76.7,4765,0
+FNY.US,D,20240801,000000,75.81,75.81,74.57,75.2,11671,0
+FNY.US,D,20240802,000000,73.39,73.39,72.27,72.9849,10996,0
+FNY.US,D,20240805,000000,69.46,71.96,69.45,71.21,7291,0
+FNY.US,D,20240806,000000,71.71,73.1,71.15,72.34,46677,0
+FNY.US,D,20240807,000000,73.49,73.49,71.4,71.45,7675,0
+FNY.US,D,20240808,000000,72.01,73.34,71.905,73.34,14496,0
+FNY.US,D,20240809,000000,73.27,73.5454,73.14,73.49,2562,0
+FNY.US,D,20240812,000000,73.63,73.63,72.85,72.98,11989,0
+FNY.US,D,20240813,000000,73.47,74.1,73.47,74.05,9484,0
+FNY.US,D,20240814,000000,74.12,74.27,73.91,73.98,8955,0
+FNY.US,D,20240815,000000,75.16,75.5924,75.16,75.41,10133,0
+FNY.US,D,20240816,000000,75.28,75.64,75.28,75.5522,16181,0
+FNY.US,D,20240819,000000,75.77,76.3,75.72,76.2532,7363,0
+FNY.US,D,20240820,000000,76.29,76.29,75.345,75.5188,22540,0
+FNY.US,D,20240821,000000,75.97,76.7293,75.6901,76.7293,29762,0
+FNY.US,D,20240822,000000,77.12,77.12,76.2031,76.2031,10377,0
+FNY.US,D,20240823,000000,76.935,77.95,76.935,77.95,6014,0
+FNY.US,D,20240826,000000,78.22,78.356,77.59,77.59,43998,0
+FNY.US,D,20240827,000000,77.16,77.58,77.16,77.58,5277,0
+FNY.US,D,20240828,000000,77.24,77.51,76.785,76.92,4957,0
+FNY.US,D,20240829,000000,77.73,78,77.2459,77.34,3905,0
+FNY.US,D,20240830,000000,77.6117,77.89,76.79,77.89,48588,0
+FNY.US,D,20240903,000000,77.37,77.37,75.35,75.4009,17832,0
+FNY.US,D,20240904,000000,75.0703,75.65,74.95,75.43,15076,0
+FNY.US,D,20240905,000000,75.34,75.34,74.59,74.8571,9783,0
+FNY.US,D,20240906,000000,75.38,75.38,73.65,73.79,12227,0
+FNY.US,D,20240909,000000,74,74.79,74,74.32,9623,0
+FNY.US,D,20240910,000000,74.52,74.52,73.465,74.25,15777,0
+FNY.US,D,20240911,000000,74.03,75.06,73.14,75.06,17748,0
+FNY.US,D,20240912,000000,75.18,75.99,74.96,75.99,8292,0
+FNY.US,D,20240913,000000,76.4,77.38,76.4,77.15,7685,0
+FNY.US,D,20240916,000000,77.14,77.68,77.14,77.64,10738,0
+FNY.US,D,20240917,000000,78.18,78.4387,77.6708,78.04,11598,0
+FNY.US,D,20240918,000000,78.08,79.035,77.8104,78.01,11657,0
+FNY.US,D,20240919,000000,79.2873,79.45,78.75,79.45,9297,0
+FNY.US,D,20240920,000000,79.1,79.3701,78.98,79.35,4437,0
+FNY.US,D,20240923,000000,79.39,79.84,79.39,79.67,10432,0
+FNY.US,D,20240924,000000,79.63,79.71,79.1501,79.71,9549,0
+FNY.US,D,20240925,000000,79.68,79.7,78.97,79.12,4449,0
+FNY.US,D,20240926,000000,79.76,79.76,79.06,79.07,6552,0
+FNY.US,D,20240927,000000,79.73,79.8897,79.1979,79.4326,4781,0
+FNY.US,D,20240930,000000,79.4,79.65,78.98,79.64,18598,0
+FNY.US,D,20241001,000000,79.6,79.6,78.66,79.04,141701,0
+FNY.US,D,20241002,000000,78.73,79.2399,78.73,79.02,22805,0
+FNY.US,D,20241003,000000,78.78,79,78.4705,78.8,11569,0
+FNY.US,D,20241004,000000,79.87,79.87,79.1738,79.82,4240,0
+FNY.US,D,20241007,000000,79.58,79.58,78.8665,79.0141,4230,0
+FNY.US,D,20241008,000000,79.22,79.699,79.22,79.52,4099,0
+FNY.US,D,20241009,000000,79.59,80.18,79.59,80.0034,5257,0
+FNY.US,D,20241010,000000,79.48,79.48,79.1001,79.4062,6012,0
+FNY.US,D,20241011,000000,79.58,80.88,79.58,80.857,31479,0
+FNY.US,D,20241014,000000,81.17,81.5,80.885,81.4316,6056,0
+FNY.US,D,20241015,000000,81.42,82.09,81.42,81.54,8642,0
+FNY.US,D,20241016,000000,81.98,82.1689,81.645,82.0708,5208,0
+FNY.US,D,20241017,000000,82.18,82.18,81.76,81.85,19061,0
+FNY.US,D,20241018,000000,81.85,81.9699,81.67,81.75,3340,0
+FNY.US,D,20241021,000000,81.87,81.87,80.87,81.15,13353,0
+FNY.US,D,20241022,000000,80.705,80.705,80.4032,80.46,10174,0
+FNY.US,D,20241023,000000,80.3,80.3,79.57,79.9659,3193,0
+FNY.US,D,20241024,000000,80.26,80.3505,79.68,79.9395,18067,0
+FNY.US,D,20241025,000000,80.39,80.42,79.68,79.78,7042,0
+FNY.US,D,20241028,000000,80.8149,80.88,80.5401,80.71,7673,0
+FNY.US,D,20241029,000000,80.22,80.63,80.05,80.63,10760,0
+FNY.US,D,20241030,000000,81.1368,81.1368,80.22,80.22,3975,0
+FNY.US,D,20241031,000000,80.06,80.06,79.1,79.1,5544,0
+FNY.US,D,20241101,000000,79.83,79.9,79.4477,79.59,10626,0
+FNY.US,D,20241104,000000,79.5,80.23,79.5,79.8176,6221,0
+FNY.US,D,20241105,000000,79.86,81.22,79.8211,81.1788,9732,0
+FNY.US,D,20241106,000000,84,84.27,83.27,84.27,13272,0
+FNY.US,D,20241107,000000,84.63,85.0796,84.46,84.88,9732,0
+FNY.US,D,20241108,000000,84.88,85.89,84.88,85.7536,9332,0
+FNY.US,D,20241111,000000,86.82,87.32,86.82,87.0029,7897,0
+FNY.US,D,20241112,000000,86.38,87.01,85.78,85.84,9860,0
+FNY.US,D,20241113,000000,86.5938,86.8777,85.3621,85.41,6223,0
+FNY.US,D,20241114,000000,85.63,85.72,83.7726,83.7726,48094,0
+FNY.US,D,20241115,000000,83.2999,83.2999,82.5069,82.81,14395,0
+FNY.US,D,20241118,000000,82.97,83.6,82.84,83.1921,43092,0
+FNY.US,D,20241119,000000,82.4538,84.43,82.4538,84.382,26360,0
+FNY.US,D,20241120,000000,83.98,84.44,83.878,84.4095,9348,0
+FNY.US,D,20241121,000000,85.39,86.19,85.2,85.9884,4792,0
+FNY.US,D,20241122,000000,86.42,87.3205,86.42,87.3205,13179,0
+FNY.US,D,20241125,000000,88.26,88.7386,88.135,88.28,18242,0
+FNY.US,D,20241126,000000,88.1,88.1399,87.8261,88.13,7860,0
+FNY.US,D,20241127,000000,88.68,88.68,87.4401,87.5915,14580,0
+FNY.US,D,20241129,000000,88.19,88.2087,87.869,87.869,3997,0
+FNY.US,D,20241202,000000,87.7263,87.83,87.37,87.37,15226,0
+FNY.US,D,20241203,000000,87.39,87.81,87.3206,87.5259,10124,0
+FNY.US,D,20241204,000000,87.91,88.3927,87.64,88.1338,12478,0
+FNY.US,D,20241205,000000,88.15,88.15,87.13,87.1563,12157,0
+FNY.US,D,20241206,000000,87.56,87.71,87.34,87.5,13090,0
+FNY.US,D,20241209,000000,87.96,87.96,85.82,85.8462,9716,0
+FNY.US,D,20241210,000000,85.84,85.945,85.11,85.11,7223,0
+FNY.US,D,20241211,000000,85.6458,86.0139,85.57,85.7,5535,0
+FNY.US,D,20241212,000000,85.7001,85.78,85.03,85.12,10913,0
+FNY.US,D,20241213,000000,85.05,85.2495,84.1841,84.51,14176,0
+FNY.US,D,20241216,000000,84.74,85.33,84.74,85.0275,12321,0
+FNY.US,D,20241217,000000,84.5563,84.5563,83.8555,83.98,7386,0
+FNY.US,D,20241218,000000,83.9947,84.234,80.1208,80.34,8964,0
+FNY.US,D,20241219,000000,81.36,81.66,80.245,80.34,63827,0
+FNY.US,D,20241220,000000,79.86,81.8184,79.86,81.08,20252,0
+FNY.US,D,20241223,000000,80.52,81.08,80.1209,81.08,10888,0
+FNY.US,D,20241224,000000,81.02,81.7362,81.02,81.7362,3983,0
+FNY.US,D,20241226,000000,81.43,82.235,81.43,82.1999,8710,0
+FNY.US,D,20241227,000000,80.7906,81.13,80.36,81.03,17981,0
+FNY.US,D,20241230,000000,80.5,80.525,79.45,80.2509,19501,0
+FNY.US,D,20241231,000000,80.62,80.8,79.91,80,20939,0
+FNY.US,D,20250102,000000,80.81,81.1329,79.875,80.25,6830,0
+FNY.US,D,20250103,000000,80.68,81.67,80.6675,81.56,8536,0
+FNY.US,D,20250106,000000,82.31,82.31,81.62,81.6771,79939,0
+FNY.US,D,20250107,000000,82.18,82.18,80.68,81.15,12683,0
+FNY.US,D,20250108,000000,80.4618,81.38,80.4618,81.38,7276,0
+FNY.US,D,20250110,000000,80.41,80.41,79.745,80.12,18647,0
+FNY.US,D,20250113,000000,79.37,80.3,79.265,80.2,11514,0
+FNY.US,D,20250114,000000,81.03,81.5297,80.81,81.39,34727,0
+FNY.US,D,20250115,000000,83.28,83.28,82.2,82.48,17299,0
+FNY.US,D,20250116,000000,82.72,83.386,82.3,83.105,15426,0
+FNY.US,D,20250117,000000,83.94,83.94,83.2844,83.58,12712,0
+FNY.US,D,20250121,000000,84.39,85.13,84.2,85.13,13510,0
+FNY.US,D,20250122,000000,85.34,85.3699,84.75,84.98,68383,0
+FNY.US,D,20250123,000000,84.7,85.17,84.256,85.17,141177,0
+FNY.US,D,20250124,000000,85.07,85.0889,84.51,84.69,145729,0
+FNY.US,D,20250127,000000,83.22,84.05,82.7,83,10882,0
+FNY.US,D,20250128,000000,83.24,84.26,83.24,84.13,37039,0
+FNY.US,D,20250129,000000,84.21,84.23,83.44,83.97,10639,0
+FNY.US,D,20250130,000000,84.36,85.38,84.36,85.0627,14970,0
+FNY.US,D,20250131,000000,85.36,85.645,84.3849,84.48,13320,0
+FNY.US,D,20250203,000000,82.56,84.29,82.5328,83.92,20842,0
+FNY.US,D,20250204,000000,83.9582,84.7,83.9582,84.7,8951,0
+FNY.US,D,20250205,000000,85.0399,85.57,84.87,85.52,31254,0
+FNY.US,D,20250206,000000,86.05,86.05,84.98,85.48,14997,0
+FNY.US,D,20250207,000000,85.54,85.9899,84.67,84.71,31586,0
+FNY.US,D,20250210,000000,85.51,85.51,84.79,84.9681,11635,0
+FNY.US,D,20250211,000000,84.56,84.56,83.89,84.15,12973,0
+FNY.US,D,20250212,000000,82.81,83.92,82.81,83.71,17890,0
+FNY.US,D,20250213,000000,84.31,85.17,84.09,85.17,13674,0
+FNY.US,D,20250214,000000,85.2356,85.4299,84.85,85.09,17430,0
+FNY.US,D,20250218,000000,85.5,85.94,85.202,85.94,18417,0
+FNY.US,D,20250219,000000,85.46,85.8342,85.405,85.59,14385,0
+FNY.US,D,20250220,000000,85.59,85.59,83.69,84.2062,12852,0
+FNY.US,D,20250221,000000,84.05,84.05,80.8504,80.9,20663,0
+FNY.US,D,20250224,000000,81.32,81.32,79.9315,80.6201,14377,0
+FNY.US,D,20250225,000000,80.21,80.38,79.02,79.61,5408,0
+FNY.US,D,20250226,000000,80.08,81.32,80.08,80.25,9716,0
+FNY.US,D,20250227,000000,80.76,80.76,79.096,79.096,11416,0
+FNY.US,D,20250228,000000,78.85,80.13,78.64,80.11,14552,0
+FNY.US,D,20250303,000000,80.821,80.821,77.73,78.05,12183,0
+FNY.US,D,20250304,000000,77.03,78.1,75.495,76.85,20285,0
+FNY.US,D,20250305,000000,76.79,77.7961,76.34,77.78,33998,0
+FNY.US,D,20250306,000000,76.3,76.945,75.03,75.2,16824,0
+FNY.US,D,20250307,000000,75.22,75.83,73.4767,75.72,11543,0
+FNY.US,D,20250310,000000,74.46,74.465,72.5282,73.18,52122,0
+FNY.US,D,20250311,000000,73.41,74.4471,72.8514,73.38,36675,0
+FNY.US,D,20250312,000000,74.64,74.652,73.3499,73.685,94067,0
+FNY.US,D,20250313,000000,73.65,73.65,71.675,72,16818,0
+FNY.US,D,20250314,000000,73.11,74.18,72.9645,74.15,17697,0
+FNY.US,D,20250317,000000,74.15,75.5299,74.15,75.3,9257,0
+FNY.US,D,20250318,000000,74.84,74.84,74.09849,74.41,16079,0
+FNY.US,D,20250319,000000,74.29,76.235,74.29,75.89,12232,0
+FNY.US,D,20250320,000000,75.31,76.0826,75.23,75.29,7269,0
+FNY.US,D,20250321,000000,74.4,75.21,74.2454,75.14,12863,0
+FNY.US,D,20250324,000000,76.57,77.54,76.57,77.54,16346,0
+FNY.US,D,20250325,000000,77.98,77.98,77.29,77.55,11428,0
+FNY.US,D,20250326,000000,77.5956,77.5956,76.19,76.55,44088,0
+FNY.US,D,20250327,000000,76.21,76.4799,75.645,75.84,29497,0
+FNY.US,D,20250328,000000,75.63,75.74,73.72,74.17,13462,0
+FNY.US,D,20250331,000000,73.48,75.2,72.8631,74.88,17789,0
+FNY.US,D,20250401,000000,74.54,75.41,73.9845,75.28,16245,0
+FNY.US,D,20250402,000000,74.21,76.45,74.21,76.43,17166,0
+FNY.US,D,20250403,000000,72.42,72.9606,71.205,71.3,11748,0
+FNY.US,D,20250404,000000,68.81,68.93,66.2021,67.7,46444,0
+FNY.US,D,20250407,000000,64.85,69.471,64.52,67.52,75394,0
+FNY.US,D,20250408,000000,70.5,70.5,65.32,66.13,19874,0
+FNY.US,D,20250409,000000,65.27,72.51,65.27,72.45,38116,0
+FNY.US,D,20250410,000000,70.33,70.33,67.9212,69.58,20452,0
+FNY.US,D,20250411,000000,69.27,70.735,68.34,70.55,18973,0
+FNY.US,D,20250414,000000,72.16,72.16,70.31,71.47,13454,0
+FNY.US,D,20250415,000000,71.76,72.14,71.42,71.83,16473,0
+FNY.US,D,20250416,000000,71.15,71.4699,70.02,70.93,46327,0
+FNY.US,D,20250417,000000,70.975,71.532,70.6703,71.07,15138,0
+FNY.US,D,20250421,000000,70.49,70.49,68.2914,69.0299,38352,0
+FNY.US,D,20250422,000000,69.94,70.9511,69.94,70.58,33478,0
+FNY.US,D,20250423,000000,72.85,73.7,71.76,72.11,187068,0
+FNY.US,D,20250424,000000,72.29,73.72,72.29,73.5,22532,0
+FNY.US,D,20250425,000000,73.14,73.74,73.1,73.72,99772,0
+FNY.US,D,20250428,000000,74.08,74.25,73.24,74.08,12103,0
+FNY.US,D,20250429,000000,74.04,74.84041,73.81,74.62,9682,0
+FNY.US,D,20250430,000000,73.21,74.25,72.7493,74.16,13255,0
+FNY.US,D,20250501,000000,74.78,75.42,74.66,74.8,20505,0
+FNY.US,D,20250502,000000,75.93,76.95,75.93,76.84,12156,0
+FNY.US,D,20250505,000000,76.2562,77.003,76.1401,76.62,26809,0
+FNY.US,D,20250506,000000,75.69,76.3759,75.69,76.21,11785,0
+FNY.US,D,20250507,000000,76.37,76.6393,75.7501,76.39,44044,0
+FNY.US,D,20250508,000000,77.26,77.725,76.8361,77.18,6927,0
+FNY.US,D,20250509,000000,77.326,77.326,76.4644,76.95,11766,0
+FNY.US,D,20250512,000000,79.7,79.7,78.2351,79.12,7119,0
+FNY.US,D,20250513,000000,79.26,79.85,79.22,79.6,20443,0
+FNY.US,D,20250514,000000,79.61,79.6499,79.335,79.49,5099,0
+FNY.US,D,20250515,000000,79.23,79.58,79.23,79.58,2481,0
+FNY.US,D,20250516,000000,79.7008,80.46,79.675,80.46,2478,0
+FNY.US,D,20250519,000000,79.27,80.22,79.27,80.14,8268,0
+FNY.US,D,20250520,000000,80.23,80.3,79.846,80.11,13319,0
+FNY.US,D,20250521,000000,79.525,79.525,78.13,78.15,13762,0
+FNY.US,D,20250522,000000,77.92,78.5783,77.75,78.23,9452,0
+FNY.US,D,20250523,000000,77.06,78.42,77.06,78.32,5093,0
+FNY.US,D,20250527,000000,79.53,80.01,79.25,80.01,14674,0
+FNY.US,D,20250528,000000,80.03,80.03,79.28,79.33,12569,0
+FNY.US,D,20250529,000000,79.1615,79.17,78.864,78.97,5030,0
+FNY.US,D,20250530,000000,78.62,79.41748,78.375,79.29,2413,0
+FNY.US,D,20250602,000000,79.48,79.64,78.3252,79.64,5493,0
+FNY.US,D,20250603,000000,79.99,80.44,79.66,80.2248,6310,0
+FNY.US,D,20250604,000000,80.325,80.3591,80.1,80.1233,3529,0
+FNY.US,D,20250605,000000,80.17,80.6,79.64,80.0785,7022,0
+FNY.US,D,20250606,000000,81.07,81.1459,80.6644,81.1459,5400,0
+FNY.US,D,20250609,000000,81.52,81.52,80.858,80.858,9023,0
+FNY.US,D,20250610,000000,81.0856,81.0856,80.3,80.3633,10386,0
+FNY.US,D,20250611,000000,80.84,80.8484,80.0586,80.23,7938,0
+FNY.US,D,20250612,000000,79.76,80.13,79.76,80.13,4141,0
+FNY.US,D,20250613,000000,79.3,79.74,78.7511,78.8226,3241,0
+FNY.US,D,20250616,000000,79.7559,80.4301,79.7559,80.08,6772,0
+FNY.US,D,20250617,000000,79.66,80.0088,79.487,79.67,7496,0
+FNY.US,D,20250618,000000,80.4688,80.48,80.09,80.14,5602,0
+FNY.US,D,20250620,000000,80.515,80.5304,79.9601,80.2137,5465,0
+FNY.US,D,20250623,000000,79.94,80.91,79.5201,80.865,4707,0
+FNY.US,D,20250624,000000,81.215,81.94,81.215,81.7777,6947,0
+FNY.US,D,20250625,000000,81.44,81.44,80.58,80.71,69585,0
+FNY.US,D,20250626,000000,80.84,81.86,80.84,81.86,5055,0
+FNY.US,D,20250627,000000,82.14,82.6412,81.83,82.39,101880,0
+FNY.US,D,20250630,000000,82.6697,82.67,82.18,82.44,14938,0
+FNY.US,D,20250701,000000,82.33,82.6,81.515,82,15289,0
+FNY.US,D,20250702,000000,82.0814,82.66,81.98,82.66,10895,0
+FNY.US,D,20250703,000000,83.11,83.51,83.11,83.4882,11640,0
+FNY.US,D,20250707,000000,82.99,83.32,82.315,82.93,5305,0
+FNY.US,D,20250708,000000,83.1106,83.15,82.7299,82.92,67630,0
+FNY.US,D,20250709,000000,83.22,83.53,82.66,83.53,16772,0
+FNY.US,D,20250710,000000,83.24,83.81,83,83.4405,22458,0
+FNY.US,D,20250711,000000,82.81,83.1115,82.48,82.48,5325,0
+FNY.US,D,20250714,000000,82.9015,83.38,82.86,83.24,18768,0
+FNY.US,D,20250715,000000,83.74,83.74,82.25,82.3,6421,0
+FNY.US,D,20250716,000000,82.75,83.2499,82.17,83.161,58934,0
+FNY.US,D,20250717,000000,84.12,84.3729,83.935,84.3223,15285,0
+FNY.US,D,20250718,000000,84.69,84.69,84.06,84.3115,10271,0
+FNY.US,D,20250721,000000,84.88,84.88,83.3417,83.3417,11809,0
+FNY.US,D,20250722,000000,83.43,83.66,82.53,83.5024,25845,0
+FNY.US,D,20250723,000000,84.22,84.72,84.085,84.72,4125,0
+FNY.US,D,20250724,000000,84.48,84.73,84.031,84.1229,15745,0
+FNY.US,D,20250725,000000,84.27,84.61,84.18,84.6098,6591,0
+FNY.US,D,20250728,000000,85.18,85.18,84.34,84.5547,29456,0
+FNY.US,D,20250729,000000,85.08,85.08,84.07,84.2855,7989,0
+FNY.US,D,20250730,000000,84.69,85.7199,84.6124,85.1218,10059,0
+FNY.US,D,20250731,000000,85.54,85.54,84.1064,84.2387,7051,0
+FNY.US,D,20250801,000000,82.76,83.07,82.05,82.5754,7247,0
+FNY.US,D,20250804,000000,83.28,84.0306,83.2,84.0306,20648,0
+FNY.US,D,20250805,000000,84.4,84.6499,83.2371,83.7188,33793,0
+FNY.US,D,20250806,000000,83.92,83.92,83.09,83.6273,8487,0
+FNY.US,D,20250807,000000,84.16,84.16,82.72,83.4556,10401,0
+FNY.US,D,20250808,000000,84,84.1,83.53,83.5502,14211,0
+FNY.US,D,20250811,000000,83.7014,84.015,83.3918,83.3918,11770,0
+FNY.US,D,20250812,000000,84.14,85.4352,83.885,85.4352,4303,0
+FNY.US,D,20250813,000000,86.14,86.4556,85.208,86.4556,6978,0
+FNY.US,D,20250814,000000,85.42,85.5968,85.06,85.3828,5701,0
+FNY.US,D,20250815,000000,85.33,85.332,85.0112,85.1491,2818,0
+FNY.US,D,20250818,000000,85.48,85.76,85.48,85.7281,8722,0
+FNY.US,D,20250819,000000,85.68,85.68,84.39,84.5532,8680,0
+FNY.US,D,20250820,000000,84.38,84.61,83.415,84.5394,9605,0
+FNY.US,D,20250821,000000,84.11,84.815,84.11,84.7034,7885,0
+FNY.US,D,20250822,000000,85.22,87.07,85.22,86.8526,5264,0
+FNY.US,D,20250825,000000,86.8,86.8445,86.2894,86.2894,5554,0
+FNY.US,D,20250826,000000,87.0974,87.634,86.97,87.4842,28910,0
+FNY.US,D,20250827,000000,87.5,88.2,87.5,88.0694,5448,0
+FNY.US,D,20250828,000000,88.54,88.62,88.06,88.6103,10717,0
+FNY.US,D,20250829,000000,87.78,87.855,87.5599,87.855,90837,0
+FNY.US,D,20250902,000000,86.34,87.4146,86.1593,87.4146,8557,0
+FNY.US,D,20250903,000000,87.71,87.71,86.82,87.1421,6360,0
+FNY.US,D,20250904,000000,87.3925,88.2919,87.2517,88.2919,6274,0
+FNY.US,D,20250905,000000,89.07,89.22,87.9513,88.7383,4315,0
+FNY.US,D,20250908,000000,89.24,89.42,88.91156,89.3802,7996,0
+FNY.US,D,20250909,000000,89.56,89.56,88.545,89.18,16068,0
+FNY.US,D,20250910,000000,89.53,89.53,88.87,88.95,4142,0
+FNY.US,D,20250911,000000,89.4,90.8,89.4,90.7552,7044,0
+FNY.US,D,20250912,000000,90.67,90.7127,89.945,90.0184,3429,0
+FNY.US,D,20250915,000000,90.51,90.61,90.14,90.2178,9815,0
+FNY.US,D,20250916,000000,89.52,90,89.385,90,5908,0
+FNY.US,D,20250917,000000,90.41,91.04,90.06,90.29,9079,0
+FNY.US,D,20250918,000000,91.09,92.32,91.09,92.04,7435,0
+FNY.US,D,20250919,000000,92.22,92.22,91.5401,91.75,7491,0
+FNY.US,D,20250922,000000,91.86,92.31,91.5607,92.23,8241,0
+FNY.US,D,20250923,000000,92.36,92.83949,91.91,91.91,18069,0
+FNY.US,D,20250924,000000,91.97,91.97,90.5398,90.5398,8447,0
+FNY.US,D,20250925,000000,88.939,90.12,88.855,90.0401,61349,0
+FNY.US,D,20250926,000000,90.35,91.08,90.29,91.08,9498,0
+FNY.US,D,20250929,000000,91.79,91.79,91.025,91.1248,14151,0
+FNY.US,D,20250930,000000,91.22,91.64,90.61,91.6149,8656,0
+FNY.US,D,20251001,000000,91.35,92,91.35,91.8903,63213,0
+FNY.US,D,20251002,000000,92.28,92.63,91.7,92.6253,6591,0
+FNY.US,D,20251003,000000,93.075,93.4734,92.42,92.7227,28156,0
+FNY.US,D,20251006,000000,93.6466,93.6785,92.82,93.2074,15701,0
+FNY.US,D,20251007,000000,93.48,93.48,91.72,92.3546,10244,0
+FNY.US,D,20251008,000000,93.18,93.57,92.755,93.4356,13221,0
+FNY.US,D,20251009,000000,93.81,93.81,92.48,92.7218,26333,0
+FNY.US,D,20251010,000000,92.93,93.09,90.0147,90.0147,10179,0
+FNY.US,D,20251013,000000,92.19,92.78,92.19,92.7212,4316,0
+FNY.US,D,20251014,000000,91.11,94.4487,91.11,93.7838,12807,0
+FNY.US,D,20251015,000000,95.17,95.32,93.36,94.3965,12838,0
+FNY.US,D,20251016,000000,94.91,94.94,92.57,92.771,13004,0
+FNY.US,D,20251017,000000,92.17,92.65,91.185,92.0547,12630,0
+FNY.US,D,20251020,000000,92.82,93.61,92.82,93.3465,9846,0
+FNY.US,D,20251021,000000,93.01,93.27,92.415,92.7674,43145,0
+FNY.US,D,20251022,000000,92.2,92.5538,90.09,91.1219,8783,0
+FNY.US,D,20251023,000000,91.63,93.03,91.63,92.8725,14026,0
+FNY.US,D,20251024,000000,94.3,94.475,93.82,93.8638,10281,0
+FNY.US,D,20251027,000000,95.17,95.17,94.46,94.7208,7862,0
+FNY.US,D,20251028,000000,95,95,93.9837,93.9837,8440,0
+FNY.US,D,20251029,000000,93.67,94.66,93.03,93.6226,61097,0
+FNY.US,D,20251030,000000,93.46,93.9,92.58,92.5961,18200,0
+FNY.US,D,20251031,000000,93.02,93.185,92.1788,93.0409,7005,0
+FNY.US,D,20251103,000000,92.5,92.92,92.21,92.8243,45424,0
+FNY.US,D,20251104,000000,90.93,91.9461,90.686,90.686,29669,0
+FNY.US,D,20251105,000000,91.06,92.409,90.85,92.1619,4195,0
+FNY.US,D,20251106,000000,91.96,91.96,90.1983,90.2702,8612,0
+FNY.US,D,20251107,000000,89.57,90.8514,88.4802,90.8514,11427,0
+FNY.US,D,20251110,000000,92.55,92.55,91.4,91.903,15307,0
+FNY.US,D,20251111,000000,91.63,91.63,90.8696,91.3058,51843,0
+FNY.US,D,20251112,000000,91.8,92.2899,91.1861,91.1861,11392,0
+FNY.US,D,20251113,000000,90.56,90.56,87.9401,88.0424,36858,0
+FNY.US,D,20251114,000000,86.46,89.008,86.46,88.1242,12998,0
+FNY.US,D,20251117,000000,87.83,88.26,86.2475,86.6112,45382,0
+FNY.US,D,20251118,000000,85.94,87.26,85.78,86.81,16036,0
+FNY.US,D,20251119,000000,87.07,87.71,86.76,87.2127,15306,0
+FNY.US,D,20251120,000000,89.13,89.3368,85.09,85.1009,12663,0
+FNY.US,D,20251121,000000,85.43,87.36,85.3605,87.0279,6165,0
+FNY.US,D,20251124,000000,87.47,89.329,87.47,89.1351,14032,0
+FNY.US,D,20251125,000000,89.44,91.03,89.44,90.8705,44008,0
+FNY.US,D,20251126,000000,91.56,92.62,91.2,91.9884,8429,0
+FNY.US,D,20251128,000000,92.07953,92.6392,92.07953,92.6392,1527,0
+FNY.US,D,20251201,000000,91.765,92.13,91.1914,91.2175,12294,0
+FNY.US,D,20251202,000000,91.83,91.83,90.9,90.9,46495,0
+FNY.US,D,20251203,000000,90.68,91.845,90.66,91.8034,45236,0
+FNY.US,D,20251204,000000,91.64,92.97,91.64,92.7508,14023,0
+FNY.US,D,20251205,000000,92.69,93.2,92.655,92.758,5710,0
+FNY.US,D,20251208,000000,93.35,93.35,92.3801,92.5247,7347,0
+FNY.US,D,20251209,000000,92.735,93.055,92.5912,92.5912,11028,0
+FNY.US,D,20251210,000000,92.35,93.91419,92.27,93.4266,13599,0
+FNY.US,D,20251211,000000,93.31,95.09,93.31,94.9876,12263,0
+FNY.US,D,20251212,000000,95.03,95.03,92.8151,93.0488,7057,0
+FNY.US,D,20251215,000000,93.83,93.83,92.2663,92.2663,13274,0
+FNY.US,D,20251216,000000,91.95,92.4099,91.7181,92.0441,7271,0
+FNY.US,D,20251217,000000,92.41,92.71,90.4737,90.4737,18389,0
+FNY.US,D,20251218,000000,91.81,92.35,91.3009,91.3009,17407,0
+FNY.US,D,20251219,000000,91.58,93.135,91.58,92.9938,5462,0
+FNY.US,D,20251222,000000,93.84,94.96,93.84,94.4622,13133,0
+FNY.US,D,20251223,000000,94.07,94.1457,93.6901,93.9483,11014,0
+FNY.US,D,20251224,000000,94.11,94.11,93.815,94.0376,4628,0
+FNY.US,D,20251226,000000,93.88,93.88,93.375,93.6124,7872,0
+FNY.US,D,20251229,000000,92.78,92.93,92.6502,92.7918,9148,0
+FNY.US,D,20251230,000000,92.96,92.96,92.083,92.0853,6949,0
+FNY.US,D,20251231,000000,91.97,91.97,91.194,91.194,7683,0
+FNY.US,D,20260102,000000,92.02,92.96,91.5,92.8871,12015,0
+FNY.US,D,20260105,000000,93.31,94.49,93.31,94.2888,45955,0
+FNY.US,D,20260106,000000,94.31,96.1038,93.945,96.1038,35057,0
+FNY.US,D,20260107,000000,95.7,95.98,95.1871,95.5976,68446,0
+FNY.US,D,20260108,000000,95.65,95.805,95.23,95.5358,26649,0
+FNY.US,D,20260109,000000,96.16,96.58,95.98,96.3,29647,0
+FNY.US,D,20260112,000000,96.13,96.9998,95.865,96.962,24109,0
+FNY.US,D,20260113,000000,97.33,97.39,96.8452,96.9679,68211,0
+FNY.US,D,20260114,000000,96.69,97.369,96.36,97.1603,29501,0
+FNY.US,D,20260115,000000,98.095,98.6229,97.916,98.0889,49028,0
+FNY.US,D,20260116,000000,98.39,98.6396,97.83,98.3115,11076,0
+FNY.US,D,20260120,000000,96.8,98.0839,96.8,97.1288,34167,0
+FNY.US,D,20260121,000000,98.03,98.8884,97.185,98.37,17350,0
+FNY.US,D,20260122,000000,99.26,99.44,98.86,98.93,13160,0
+FNY.US,D,20260123,000000,98.91,98.91,97.46,97.7046,19322,0
+FNY.US,D,20260126,000000,98.26,98.26,97.2969,97.2969,8932,0
+FNY.US,D,20260127,000000,97.47,97.47,96.98,97.2621,29323,0
+FNY.US,D,20260128,000000,97.83112,97.83112,96.96,97.1223,80836,0
+FNY.US,D,20260129,000000,97.37,97.37,95.36,96.4994,14250,0
+FNY.US,D,20260130,000000,95.805,95.805,94.3318,94.7014,17666,0
+FNY.US,D,20260202,000000,94.47,95.84,94.47,95.4845,15213,0
+FNY.US,D,20260203,000000,96.32,96.32,94.12,95.5332,12965,0
+FNY.US,D,20260204,000000,96.25,96.25,92.98,94.4701,20499,0
+FNY.US,D,20260205,000000,93.41,94.65,93.36,93.5622,17300,0
+FNY.US,D,20260206,000000,95.32,97.35,95.32,97.13,58996,0
+FNY.US,D,20260209,000000,97.13,98.3696,97.13,98.0247,35039,0
+FNY.US,D,20260210,000000,97.99,98.5599,97.7176,97.7176,19872,0
+FNY.US,D,20260211,000000,98.22,98.22,96.26,97.1931,16288,0
+FNY.US,D,20260212,000000,97.56,97.78,94.83,94.9694,49516,0
+FNY.US,D,20260213,000000,95.43,96.7399,94.77,96.1368,7548,0
+FNY.US,D,20260217,000000,95.73,97.008,95.44,96.5523,21362,0
+FNY.US,D,20260218,000000,96.9,98.11,96.9,97.25,8866,0
diff --git a/daily/us/nasdaq etfs/fpxe.us.txt b/daily/us/nasdaq etfs/fpxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c4e6f3e22e99581856f37e306fb3fb5969ea850
--- /dev/null
+++ b/daily/us/nasdaq etfs/fpxe.us.txt	
@@ -0,0 +1,1515 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPXE.US,D,20181008,000000,18.0179,18.1024,18.0179,18.1024,745.94060818262,0
+FPXE.US,D,20181009,000000,17.8764,18.0091,17.8764,18.0091,729.65813924548,0
+FPXE.US,D,20181015,000000,17.2553,17.2553,17.2553,17.2553,104.81839378282,0
+FPXE.US,D,20181016,000000,17.7261,17.7261,17.7261,17.7261,213.70740479993,0
+FPXE.US,D,20181017,000000,17.6327,17.6327,17.6327,17.6327,213.70740479993,0
+FPXE.US,D,20181023,000000,16.9075,16.9262,16.9075,16.9262,552.58628955411,0
+FPXE.US,D,20181026,000000,16.5675,16.5675,16.5675,16.5675,213.70740479993,0
+FPXE.US,D,20181031,000000,16.8976,16.8976,16.8976,16.8976,104.81839378282,0
+FPXE.US,D,20181101,000000,17.2553,17.2553,17.2553,17.2553,213.70740479993,0
+FPXE.US,D,20181102,000000,17.3124,17.3124,17.3124,17.3124,213.70740479993,0
+FPXE.US,D,20181105,000000,17.2357,17.2357,17.2357,17.2357,214.7250591085,0
+FPXE.US,D,20181106,000000,17.274,17.274,17.274,17.274,213.70740479993,0
+FPXE.US,D,20181107,000000,17.557,17.557,17.557,17.557,213.70740479993,0
+FPXE.US,D,20181108,000000,17.4155,17.4155,17.4155,17.4155,104.81839378282,0
+FPXE.US,D,20181112,000000,17.0215,17.0215,16.8309,16.8309,331.75530459418,0
+FPXE.US,D,20181114,000000,16.9537,16.9537,16.9537,16.9537,104.81839378282,0
+FPXE.US,D,20181115,000000,16.8879,16.8879,16.8879,16.8879,332.77295890275,0
+FPXE.US,D,20181120,000000,16.1538,16.1538,16.1145,16.1145,319.54345289133,0
+FPXE.US,D,20181123,000000,16.3248,16.3248,16.3248,16.3248,104.81839378282,0
+FPXE.US,D,20181127,000000,16.4919,16.4919,16.4919,16.4919,214.7250591085,0
+FPXE.US,D,20181128,000000,16.708,16.708,16.708,16.708,213.70740479993,0
+FPXE.US,D,20181129,000000,16.653,16.653,16.653,16.653,104.81839378282,0
+FPXE.US,D,20181204,000000,16.315,16.315,16.315,16.315,105.8360480914,0
+FPXE.US,D,20181206,000000,16.2953,16.2953,16.2953,16.2953,223.88394788564,0
+FPXE.US,D,20181207,000000,16.1145,16.1145,16.1145,16.1145,111.94197394282,0
+FPXE.US,D,20181221,000000,15.4748,15.4748,15.4748,15.4748,437.59135268558,0
+FPXE.US,D,20181226,000000,15.5986,15.5986,15.5986,15.5986,105.8360480914,0
+FPXE.US,D,20181227,000000,15.6084,15.6084,15.6084,15.6084,223.88394788564,0
+FPXE.US,D,20190108,000000,16.3976,16.3976,16.3976,16.3976,106.85370239997,0
+FPXE.US,D,20190110,000000,16.5862,16.5862,16.5862,16.5862,214.7250591085,0
+FPXE.US,D,20190117,000000,16.6245,16.6245,16.6245,16.6245,104.81839378282,0
+FPXE.US,D,20190123,000000,16.8397,16.8397,16.8397,16.8397,104.81839378282,0
+FPXE.US,D,20190124,000000,16.822,16.822,16.822,16.822,213.70740479993,0
+FPXE.US,D,20190128,000000,16.8682,16.8682,16.8682,16.8682,104.81839378282,0
+FPXE.US,D,20190204,000000,17.16,17.16,17.16,17.16,105.8360480914,0
+FPXE.US,D,20190208,000000,16.9734,16.9734,16.9734,16.9734,216.76036772565,0
+FPXE.US,D,20190212,000000,17.1797,17.1797,17.1797,17.1797,104.81839378282,0
+FPXE.US,D,20190213,000000,17.1503,17.1503,17.1503,17.1503,104.81839378282,0
+FPXE.US,D,20190215,000000,17.3871,17.3871,17.3871,17.3871,184.19542985137,0
+FPXE.US,D,20190221,000000,17.4706,17.4706,17.4706,17.4706,106.85370239997,0
+FPXE.US,D,20190222,000000,17.5177,17.5177,17.5177,17.5177,104.81839378282,0
+FPXE.US,D,20190301,000000,17.8381,17.8381,17.8381,17.8381,104.81839378282,0
+FPXE.US,D,20190307,000000,17.4981,17.4981,17.4981,17.4981,104.81839378282,0
+FPXE.US,D,20190308,000000,17.5846,17.5846,17.5846,17.5846,110.92431963425,0
+FPXE.US,D,20190321,000000,18.3107,18.3107,18.3107,18.3107,104.81839378282,0
+FPXE.US,D,20190401,000000,18.236,18.236,18.236,18.236,223.88394788564,0
+FPXE.US,D,20190408,000000,18.348,18.348,18.348,18.348,104.81839378282,0
+FPXE.US,D,20190416,000000,18.4709,18.4709,18.4709,18.4709,104.81839378282,0
+FPXE.US,D,20190423,000000,18.3776,18.3776,18.3776,18.3776,104.81839378282,0
+FPXE.US,D,20190425,000000,18.3864,18.3864,18.3864,18.3864,104.81839378282,0
+FPXE.US,D,20190503,000000,18.6026,18.6026,18.6026,18.6026,229.98987373707,0
+FPXE.US,D,20190510,000000,18.5751,18.5751,18.5751,18.5751,212.68975049136,0
+FPXE.US,D,20190514,000000,18.2449,18.2449,18.2449,18.2449,150.61283766852,0
+FPXE.US,D,20190515,000000,18.3579,18.4345,18.3579,18.4345,257.46654006849,0
+FPXE.US,D,20190516,000000,18.5653,18.5653,18.5653,18.5653,104.81839378282,0
+FPXE.US,D,20190521,000000,18.4994,18.4994,18.4994,18.4994,212.68975049136,0
+FPXE.US,D,20190522,000000,18.4994,18.4994,18.4994,18.4994,104.81839378282,0
+FPXE.US,D,20190523,000000,18.348,18.348,18.348,18.348,104.81839378282,0
+FPXE.US,D,20190530,000000,18.4345,18.4345,18.4345,18.4345,212.68975049136,0
+FPXE.US,D,20190604,000000,18.5554,18.5554,18.5554,18.5554,234.06049097135,0
+FPXE.US,D,20190605,000000,18.6124,18.6124,18.6124,18.6124,212.68975049136,0
+FPXE.US,D,20190606,000000,18.6979,18.6979,18.6979,18.6979,212.68975049136,0
+FPXE.US,D,20190610,000000,18.9907,18.9907,18.9907,18.9907,104.81839378282,0
+FPXE.US,D,20190611,000000,19.0123,19.0389,19.0123,19.0389,212.68975049136,0
+FPXE.US,D,20190612,000000,19.0193,19.0193,19.0193,19.0193,106.85370239997,0
+FPXE.US,D,20190613,000000,19.0566,19.0762,19.0566,19.0762,318.52579858276,0
+FPXE.US,D,20190614,000000,18.9897,18.9897,18.922,18.922,522.05666029698,0
+FPXE.US,D,20190617,000000,18.9131,18.9131,18.9131,18.9131,103.80073947425,0
+FPXE.US,D,20190619,000000,19.1067,19.2285,19.1067,19.2285,346.00246491418,0
+FPXE.US,D,20190620,000000,19.3828,19.3828,19.3828,19.3828,209.63678756565,0
+FPXE.US,D,20190621,000000,19.3828,19.3828,19.3828,19.3828,313.4375270399,0
+FPXE.US,D,20190624,000000,19.4585,19.4585,19.4585,19.4585,110.92431963425,0
+FPXE.US,D,20190625,000000,19.4103,19.4103,19.4034,19.4034,715.41097892549,0
+FPXE.US,D,20190627,000000,19.2875,19.2875,19.2875,19.2875,103.80073947425,0
+FPXE.US,D,20190628,000000,19.4486,19.4486,19.4486,19.4486,156.71876351995,0
+FPXE.US,D,20190701,000000,19.4486,19.4486,19.4486,19.4486,262.55481161135,0
+FPXE.US,D,20190702,000000,19.5429,19.5429,19.5429,19.5429,209.63678756565,0
+FPXE.US,D,20190703,000000,19.7543,19.7543,19.7543,19.7543,209.63678756565,0
+FPXE.US,D,20190705,000000,19.5155,19.5155,19.4486,19.5066,366.3555510856,0
+FPXE.US,D,20190708,000000,19.4968,19.4968,19.4968,19.4968,107.87135670854,0
+FPXE.US,D,20190709,000000,19.5066,19.5066,19.5066,19.5066,210.65444187422,0
+FPXE.US,D,20190710,000000,19.6009,19.6009,19.6009,19.6009,103.80073947425,0
+FPXE.US,D,20190711,000000,19.5429,19.5429,19.5429,19.5429,103.80073947425,0
+FPXE.US,D,20190712,000000,19.5066,19.5066,19.5066,19.5066,213.70740479993,0
+FPXE.US,D,20190716,000000,19.5066,19.5066,19.5066,19.5066,103.80073947425,0
+FPXE.US,D,20190718,000000,19.716,19.716,19.716,19.716,104.81839378282,0
+FPXE.US,D,20190719,000000,19.5911,19.5911,19.5911,19.5911,103.80073947425,0
+FPXE.US,D,20190722,000000,19.6786,19.6786,19.6786,19.6786,209.63678756565,0
+FPXE.US,D,20190723,000000,19.5822,19.6108,19.5822,19.6108,459.97974747414,0
+FPXE.US,D,20190724,000000,19.6403,19.6403,19.6403,19.6403,241.18407113135,0
+FPXE.US,D,20190725,000000,19.5155,19.5253,19.5155,19.5253,313.4375270399,0
+FPXE.US,D,20190726,000000,19.6403,19.6403,19.6403,19.6403,174.01888676566,0
+FPXE.US,D,20190729,000000,19.6884,19.6884,19.6884,19.6884,209.63678756565,0
+FPXE.US,D,20190802,000000,19.6206,19.6206,19.4202,19.4202,417.23826651415,0
+FPXE.US,D,20190805,000000,18.9996,18.9996,18.9996,18.9996,114.99493686853,0
+FPXE.US,D,20190809,000000,19.43,19.43,19.43,19.43,209.63678756565,0
+FPXE.US,D,20190813,000000,19.1696,19.3926,19.1696,19.3926,417.23826651415,0
+FPXE.US,D,20190815,000000,18.9996,18.9996,18.9996,18.9996,103.80073947425,0
+FPXE.US,D,20190816,000000,19.1696,19.1696,19.1696,19.1696,103.80073947425,0
+FPXE.US,D,20190822,000000,19.2777,19.2777,19.2777,19.2777,105.8360480914,0
+FPXE.US,D,20190826,000000,19.1991,19.1991,19.1991,19.1991,104.81839378282,0
+FPXE.US,D,20190828,000000,19.1794,19.1794,19.1794,19.1794,103.80073947425,0
+FPXE.US,D,20190829,000000,19.1991,19.1991,19.1991,19.1991,209.63678756565,0
+FPXE.US,D,20190903,000000,19.1332,19.1332,19.1332,19.1332,103.80073947425,0
+FPXE.US,D,20190904,000000,19.3051,19.3051,19.3051,19.3051,210.65444187422,0
+FPXE.US,D,20190905,000000,19.373,19.373,19.373,19.373,103.80073947425,0
+FPXE.US,D,20190906,000000,19.4103,19.4103,19.4103,19.4103,103.80073947425,0
+FPXE.US,D,20190909,000000,19.1794,19.1794,19.1794,19.1794,103.80073947425,0
+FPXE.US,D,20190910,000000,18.8561,18.917,18.8561,18.9131,613.64554806838,0
+FPXE.US,D,20190911,000000,19.0467,19.0467,19.0467,19.0467,209.63678756565,0
+FPXE.US,D,20190917,000000,19.2285,19.2285,19.2285,19.2285,103.80073947425,0
+FPXE.US,D,20190918,000000,19.2285,19.2285,19.2285,19.2285,114.99493686853,0
+FPXE.US,D,20190919,000000,19.2531,19.2531,19.2531,19.2531,103.80073947425,0
+FPXE.US,D,20190930,000000,18.8462,18.8462,18.8462,18.8462,209.63678756565,0
+FPXE.US,D,20191004,000000,18.7323,18.7323,18.7323,18.7323,103.80073947425,0
+FPXE.US,D,20191022,000000,19.2482,19.2482,19.2482,19.2482,103.80073947425,0
+FPXE.US,D,20191023,000000,19.1146,19.1696,19.1146,19.1696,941.33023542827,0
+FPXE.US,D,20191024,000000,19.2089,19.2089,19.2089,19.2089,313.4375270399,0
+FPXE.US,D,20191025,000000,19.1608,19.2089,19.1608,19.2089,731.69344786263,0
+FPXE.US,D,20191028,000000,19.258,19.3051,19.258,19.3051,522.05666029698,0
+FPXE.US,D,20191029,000000,19.1421,19.2678,19.1421,19.2678,313.4375270399,0
+FPXE.US,D,20191030,000000,19.2285,19.3631,19.2285,19.3631,422.32653805701,0
+FPXE.US,D,20191031,000000,19.2777,19.2875,19.2777,19.2875,313.4375270399,0
+FPXE.US,D,20191101,000000,19.3926,19.487,19.3926,19.487,313.4375270399,0
+FPXE.US,D,20191104,000000,19.6983,19.6983,19.6206,19.6206,314.45518134847,0
+FPXE.US,D,20191105,000000,19.5528,19.5528,19.425,19.5253,638.06925147408,0
+FPXE.US,D,20191106,000000,19.5253,19.5253,19.4968,19.4968,313.4375270399,0
+FPXE.US,D,20191107,000000,19.43,19.43,19.43,19.43,214.7250591085,0
+FPXE.US,D,20191111,000000,19.4929,19.5253,19.4929,19.5253,471.17394486842,0
+FPXE.US,D,20191112,000000,19.5429,19.6108,19.5263,19.6108,3558.7371170732,0
+FPXE.US,D,20191113,000000,19.5332,19.5429,19.5175,19.5429,1468.4751672681,0
+FPXE.US,D,20191114,000000,19.5066,19.5911,19.5066,19.5911,795.8056693026,0
+FPXE.US,D,20191115,000000,19.7346,19.7739,19.7346,19.7739,746.95826249119,0
+FPXE.US,D,20191118,000000,19.8407,19.8407,19.827,19.827,546.48036370268,0
+FPXE.US,D,20191119,000000,19.8122,19.8309,19.8122,19.8122,423.34419236558,0
+FPXE.US,D,20191120,000000,19.8024,19.8024,19.7444,19.7444,449.80320438843,0
+FPXE.US,D,20191121,000000,19.8024,19.8024,19.7297,19.7297,110.92431963425,0
+FPXE.US,D,20191122,000000,19.7444,19.7444,19.716,19.716,220.83098495993,0
+FPXE.US,D,20191127,000000,20.051,20.051,20.0225,20.0225,231.00752804564,0
+FPXE.US,D,20191202,000000,19.9931,19.9931,19.8358,19.8358,514.93308013698,0
+FPXE.US,D,20191203,000000,19.9075,19.9075,19.879,19.879,236.0957995885,0
+FPXE.US,D,20191204,000000,20.0363,20.051,20.0363,20.0363,103.80073947425,0
+FPXE.US,D,20191205,000000,20.0127,20.0127,19.9852,19.9852,117.03024548568,0
+FPXE.US,D,20191206,000000,20.0127,20.0127,19.9842,19.9842,432.50308114272,0
+FPXE.US,D,20191210,000000,19.8889,20.051,19.8889,19.9931,19034.206187514,0
+FPXE.US,D,20191212,000000,20.1935,20.1984,20.1935,20.1984,136.36567734853,0
+FPXE.US,D,20191216,000000,20.6711,20.6711,20.6711,20.6711,707.26974445692,0
+FPXE.US,D,20191217,000000,20.7005,20.7005,20.6809,20.6809,640.10456009123,0
+FPXE.US,D,20191219,000000,20.6711,20.7575,20.6612,20.6711,9464.1850697113,0
+FPXE.US,D,20191223,000000,20.8303,20.8303,20.8254,20.8254,5193.0899366384,0
+FPXE.US,D,20191230,000000,21.0661,21.0661,20.9266,20.9266,458.96209316557,0
+FPXE.US,D,20191231,000000,21.0081,21.0091,20.9983,21.0091,962.70097590827,0
+FPXE.US,D,20200102,000000,21.1614,21.1663,21.1614,21.1663,135.34802303996,0
+FPXE.US,D,20200103,000000,21.0366,21.0366,20.9845,20.9845,220.83098495993,0
+FPXE.US,D,20200106,000000,20.9826,20.9885,20.9826,20.9885,212.68975049136,0
+FPXE.US,D,20200107,000000,20.9305,20.9305,20.9157,20.9157,267.6430831542,0
+FPXE.US,D,20200110,000000,21.1614,21.2096,21.0465,21.071,1855.1838045251,0
+FPXE.US,D,20200115,000000,21.239,21.239,21.239,21.239,265.60777453706,0
+FPXE.US,D,20200116,000000,21.2656,21.2773,21.2656,21.2773,129.24209718853,0
+FPXE.US,D,20200117,000000,21.3707,21.3736,21.354,21.354,218.79567634279,0
+FPXE.US,D,20200121,000000,21.2773,21.3019,21.2773,21.3019,199.46024447994,0
+FPXE.US,D,20200123,000000,21.4022,21.4022,21.2587,21.3343,2003.7613335765,0
+FPXE.US,D,20200129,000000,21.239,21.239,21.1977,21.1977,228.9722194285,0
+FPXE.US,D,20200130,000000,21.0514,21.1437,21.0514,21.1251,208.61913325708,0
+FPXE.US,D,20200205,000000,21.3639,21.3639,21.3501,21.3501,258.48419437706,0
+FPXE.US,D,20200212,000000,21.585,21.6193,21.5751,21.6193,1537.6756602509,0
+FPXE.US,D,20200214,000000,21.6104,21.6193,21.6104,21.6193,208.61913325708,0
+FPXE.US,D,20200218,000000,21.7255,21.7255,21.7186,21.7186,148.57752905138,0
+FPXE.US,D,20200225,000000,20.4303,20.45,20.4303,20.45,104.81839378282,0
+FPXE.US,D,20200226,000000,20.4794,20.504,20.4794,20.504,105.8360480914,0
+FPXE.US,D,20200227,000000,20.1326,20.165,19.9881,19.9891,18084.734717618,0
+FPXE.US,D,20200302,000000,20.3144,20.3144,20.2809,20.2809,103.80073947425,0
+FPXE.US,D,20200303,000000,20.5306,20.5306,20.2976,20.2976,231.00752804564,0
+FPXE.US,D,20200304,000000,20.8912,20.9492,20.8912,20.9492,109.90666532568,0
+FPXE.US,D,20200311,000000,18.1624,18.1634,18.1624,18.1634,208.61913325708,0
+FPXE.US,D,20200312,000000,16.4732,16.5548,16.3553,16.3553,520.02135167984,0
+FPXE.US,D,20200313,000000,16.6982,17.3163,16.6982,17.3163,210.65444187422,0
+FPXE.US,D,20200316,000000,15.067,15.067,15.067,15.067,107.87135670854,0
+FPXE.US,D,20200318,000000,15.6448,15.6448,15.6016,15.6016,314.45518134847,0
+FPXE.US,D,20200323,000000,15.6261,15.6517,15.6261,15.6517,228.9722194285,0
+FPXE.US,D,20200325,000000,17.3625,17.3625,17.2337,17.2426,468.12098194271,0
+FPXE.US,D,20200331,000000,17.8321,17.841,17.8321,17.841,210.65444187422,0
+FPXE.US,D,20200401,000000,17.214,17.2436,17.214,17.2436,106.85370239997,0
+FPXE.US,D,20200402,000000,17.3782,17.4028,17.3782,17.4028,103.80073947425,0
+FPXE.US,D,20200403,000000,17.0225,17.159,17.0225,17.159,468.12098194271,0
+FPXE.US,D,20200406,000000,17.7545,17.8921,17.7349,17.8921,383.65567433131,0
+FPXE.US,D,20200408,000000,17.9482,18.1505,17.8518,18.1505,1036.989740434,0
+FPXE.US,D,20200409,000000,18.4798,18.5397,18.4798,18.5397,207.60147894851,0
+FPXE.US,D,20200414,000000,18.6635,18.7029,18.6635,18.7029,310.38456411419,0
+FPXE.US,D,20200420,000000,18.9043,18.9809,18.8855,18.8885,15372.685985276,0
+FPXE.US,D,20200421,000000,18.7303,18.7402,18.7303,18.7402,368.39085970274,0
+FPXE.US,D,20200422,000000,18.9524,19.0733,18.9514,19.0733,734.74641078834,0
+FPXE.US,D,20200501,000000,19.319,19.3258,19.319,19.3258,208.61913325708,0
+FPXE.US,D,20200504,000000,19.3779,19.485,19.3779,19.485,141.45394889138,0
+FPXE.US,D,20200514,000000,20.391,20.391,20.3576,20.3576,622.80443684552,0
+FPXE.US,D,20200518,000000,20.8254,21.0612,20.8254,21.0612,1243.5735650739,0
+FPXE.US,D,20200520,000000,21.5014,21.5014,21.5014,21.5014,573.9570300341,0
+FPXE.US,D,20200526,000000,21.5201,21.5496,21.5201,21.5496,114.99493686853,0
+FPXE.US,D,20200527,000000,21.0356,21.2273,21.0356,21.2273,470.15629055985,0
+FPXE.US,D,20200528,000000,21.5683,21.5683,21.3943,21.4522,703.19912722263,0
+FPXE.US,D,20200601,000000,22.2059,22.2059,22.1863,22.1863,102.78308516568,0
+FPXE.US,D,20200602,000000,22.0596,22.1854,22.0596,22.1854,2259.1925650279,0
+FPXE.US,D,20200603,000000,22.4006,22.4006,22.3877,22.3877,252.37826852563,0
+FPXE.US,D,20200605,000000,22.5155,22.5155,22.1765,22.2374,6990.2674455749,0
+FPXE.US,D,20200608,000000,22.0124,22.2257,21.974,22.1912,1696.429732388,0
+FPXE.US,D,20200609,000000,22.2541,22.2541,22.1961,22.1961,1106.1902334168,0
+FPXE.US,D,20200611,000000,21.8974,21.8974,21.8492,21.8492,1808.3717063309,0
+FPXE.US,D,20200612,000000,21.7432,21.7432,21.5014,21.5741,775.45258313118,0
+FPXE.US,D,20200617,000000,22.3917,22.3917,22.372,22.372,227.95456511993,0
+FPXE.US,D,20200619,000000,22.5794,22.5794,22.3839,22.3839,1100.0843075654,0
+FPXE.US,D,20200622,000000,22.6787,22.6787,22.6787,22.6787,228.9722194285,0
+FPXE.US,D,20200623,000000,23.166,23.166,23.0461,23.1424,5117.7835178041,0
+FPXE.US,D,20200624,000000,22.7847,22.7847,22.4772,22.4772,801.91159515403,0
+FPXE.US,D,20200629,000000,22.6993,22.713,22.6993,22.713,222.86629357707,0
+FPXE.US,D,20200630,000000,22.7769,22.9056,22.7769,22.9056,152.64814628567,0
+FPXE.US,D,20200701,000000,22.9214,23.0983,22.9214,23.0983,26377.599678163,0
+FPXE.US,D,20200702,000000,23.2515,23.3095,23.2515,23.3095,314.45518134847,0
+FPXE.US,D,20200706,000000,23.6799,23.733,23.6799,23.733,1665.9001031309,0
+FPXE.US,D,20200707,000000,23.5336,23.5336,23.5336,23.5336,231.00752804564,0
+FPXE.US,D,20200708,000000,23.9413,23.9895,23.9217,23.9895,858.90023643401,0
+FPXE.US,D,20200709,000000,24.0681,24.0681,23.8726,23.8765,690.98727551978,0
+FPXE.US,D,20200710,000000,23.8627,23.8627,23.8627,23.8627,112.95962825139,0
+FPXE.US,D,20200713,000000,24.0288,24.242,23.7281,23.7497,3953.5869887987,0
+FPXE.US,D,20200714,000000,23.848,23.9462,23.8146,23.9462,316.49048996561,0
+FPXE.US,D,20200716,000000,24.135,24.1595,24.135,24.1595,160.78938075423,0
+FPXE.US,D,20200717,000000,24.3865,24.4218,24.3865,24.4218,448.78555007986,0
+FPXE.US,D,20200720,000000,24.7952,24.8532,24.7756,24.8335,3424.4067483418,0
+FPXE.US,D,20200721,000000,25.1245,25.1245,24.9318,24.9367,9476.3969214141,0
+FPXE.US,D,20200722,000000,25.0723,25.1294,25.0723,25.1294,127.20678857139,0
+FPXE.US,D,20200723,000000,25.1539,25.1834,24.9318,24.9407,3795.8505709702,0
+FPXE.US,D,20200724,000000,24.3579,24.3579,24.2519,24.356,3156.7636651876,0
+FPXE.US,D,20200727,000000,24.6499,24.8248,24.6499,24.8248,1966.1081241594,0
+FPXE.US,D,20200728,000000,24.6302,24.8248,24.6036,24.6036,3158.7989738047,0
+FPXE.US,D,20200729,000000,24.9977,24.9977,24.7166,24.928,2968.4976181019,0
+FPXE.US,D,20200730,000000,24.4258,24.7854,24.4258,24.7549,2242.9100960907,0
+FPXE.US,D,20200731,000000,24.7952,24.7952,24.3039,24.4159,1122.4727023539,0
+FPXE.US,D,20200803,000000,24.6106,24.8728,24.6106,24.8119,1948.8080009137,0
+FPXE.US,D,20200804,000000,24.6106,24.7854,24.5034,24.6832,4738.1984607071,0
+FPXE.US,D,20200805,000000,24.9024,24.9024,24.8631,24.8807,338.87888475418,0
+FPXE.US,D,20200806,000000,24.8532,24.978,24.8532,24.8738,1078.7135670854,0
+FPXE.US,D,20200807,000000,24.7461,24.7746,24.7461,24.7746,300.20802102848,0
+FPXE.US,D,20200810,000000,24.6302,24.6302,24.3766,24.4288,1772.7538055309,0
+FPXE.US,D,20200811,000000,24.582,24.5997,24.3305,24.3305,3328.7472433361,0
+FPXE.US,D,20200812,000000,24.5624,24.8012,24.5624,24.7549,1206.9380099653,0
+FPXE.US,D,20200813,000000,24.9121,24.9879,24.8906,24.8906,2372.1521932792,0
+FPXE.US,D,20200814,000000,24.64,24.64,24.5771,24.6203,768.32900297118,0
+FPXE.US,D,20200817,000000,24.9584,24.9682,24.9564,24.9564,854.82961919973,0
+FPXE.US,D,20200818,000000,25.0173,25.1146,24.7923,24.9024,4213.0888374844,0
+FPXE.US,D,20200819,000000,24.9407,24.9996,24.7019,24.7019,3465.1129206846,0
+FPXE.US,D,20200820,000000,24.4454,24.6154,24.4454,24.6154,1373.833316571,0
+FPXE.US,D,20200821,000000,24.4552,24.6007,24.4552,24.6007,3575.0195860103,0
+FPXE.US,D,20200824,000000,24.9407,24.9407,24.7166,24.7166,1694.3944237709,0
+FPXE.US,D,20200826,000000,24.8827,25.1608,24.8827,25.1166,3932.2162483188,0
+FPXE.US,D,20200827,000000,24.8728,24.9977,24.8335,24.8532,6487.5462171408,0
+FPXE.US,D,20200828,000000,24.923,24.9456,24.923,24.9456,439.62666130272,0
+FPXE.US,D,20200831,000000,24.9121,24.9121,24.9121,24.9121,281.8902434742,0
+FPXE.US,D,20200901,000000,25.0459,25.0488,24.8837,24.8837,866.02381659401,0
+FPXE.US,D,20200902,000000,24.9889,24.9889,24.9889,24.9889,594.31011620553,0
+FPXE.US,D,20200903,000000,24.9024,24.9024,24.2715,24.2764,2563.4712032906,0
+FPXE.US,D,20200904,000000,24.1153,24.1153,23.5187,23.849,6401.0456009123,0
+FPXE.US,D,20200908,000000,23.4943,23.4943,23.4943,23.4943,126.18913426282,0
+FPXE.US,D,20200909,000000,23.9993,24.2174,23.9993,24.2174,2583.824289462,0
+FPXE.US,D,20200910,000000,24.2912,24.2912,23.9079,23.9079,532.23320338269,0
+FPXE.US,D,20200911,000000,24.1005,24.1005,24.0956,24.0956,396.88518034273,0
+FPXE.US,D,20200916,000000,24.5722,24.5722,24.3403,24.3678,6044.8665929124,0
+FPXE.US,D,20200917,000000,24.2813,24.3599,24.2813,24.3599,310.38456411419,0
+FPXE.US,D,20200918,000000,24.4621,24.472,24.4258,24.472,2680.5014487763,0
+FPXE.US,D,20200921,000000,24.0092,24.0092,23.795,23.9748,5314.1907993583,0
+FPXE.US,D,20200922,000000,23.9728,23.9806,23.9708,23.9806,661.47530057122,0
+FPXE.US,D,20200923,000000,24.1054,24.1054,23.7035,23.8391,2561.4358946735,0
+FPXE.US,D,20200924,000000,23.7566,23.7566,23.7389,23.7389,104.81839378282,0
+FPXE.US,D,20200925,000000,23.6996,23.8873,23.6996,23.8873,851.77665627402,0
+FPXE.US,D,20200929,000000,24.2322,24.2833,24.2273,24.2273,2323.3047864678,0
+FPXE.US,D,20200930,000000,24.2912,24.2912,24.2912,24.2912,393.83221741702,0
+FPXE.US,D,20201005,000000,24.6783,24.9506,24.6783,24.9318,3234.105392639,0
+FPXE.US,D,20201006,000000,24.9318,24.9318,24.5378,24.5378,838.54715026259,0
+FPXE.US,D,20201007,000000,24.7265,24.7265,24.7265,24.7265,763.24073142833,0
+FPXE.US,D,20201008,000000,24.8542,24.868,24.8542,24.868,1082.7841843197,0
+FPXE.US,D,20201009,000000,25.037,25.2512,25.037,25.2512,2117.7386161365,0
+FPXE.US,D,20201013,000000,25.2698,25.3524,25.2698,25.3524,1321.9329468339,0
+FPXE.US,D,20201014,000000,25.6089,25.6089,25.5421,25.5421,520.02135167984,0
+FPXE.US,D,20201015,000000,24.9318,24.9318,24.9318,24.9318,1661.8294858966,0
+FPXE.US,D,20201016,000000,25.2698,25.2994,25.2698,25.2797,543.42740077697,0
+FPXE.US,D,20201019,000000,25.0665,25.0665,25.0665,25.0665,440.64431561129,0
+FPXE.US,D,20201020,000000,25.1441,25.1441,25.0665,25.1009,282.90789778277,0
+FPXE.US,D,20201021,000000,24.9879,24.9879,24.9879,24.9879,235.07814527993,0
+FPXE.US,D,20201022,000000,24.7363,24.7658,24.7363,24.7658,3868.1040268788,0
+FPXE.US,D,20201026,000000,24.5231,24.5231,24.5231,24.5231,416.22061220558,0
+FPXE.US,D,20201027,000000,24.2912,24.2912,24.2872,24.2872,322.59641581704,0
+FPXE.US,D,20201028,000000,23.6898,23.6898,23.5375,23.5375,435.55604406843,0
+FPXE.US,D,20201029,000000,23.4274,23.621,23.4176,23.619,801.91159515403,0
+FPXE.US,D,20201030,000000,23.6112,23.6112,23.3684,23.3881,589.22184466267,0
+FPXE.US,D,20201102,000000,23.4766,23.5453,23.4766,23.5453,4071.634888593,0
+FPXE.US,D,20201103,000000,23.8343,24.0435,23.8343,24.0435,794.78801499403,0
+FPXE.US,D,20201104,000000,24.4061,24.9318,24.2371,24.9318,1178.4436893253,0
+FPXE.US,D,20201105,000000,25.4546,25.6541,25.4546,25.6541,1257.8207253939,0
+FPXE.US,D,20201109,000000,26.057,26.057,25.4743,25.5312,12937.439224865,0
+FPXE.US,D,20201110,000000,25.0468,25.0704,25.0468,25.0704,132.29506011424,0
+FPXE.US,D,20201111,000000,25.1932,25.3829,25.1932,25.3829,504.75653705127,0
+FPXE.US,D,20201112,000000,25.2119,25.2267,25.2031,25.2267,1633.3351652566,0
+FPXE.US,D,20201116,000000,25.3573,25.3573,25.1549,25.1884,3440.6892172789,0
+FPXE.US,D,20201117,000000,25.1735,25.1735,25.0075,25.0075,699.12850998835,0
+FPXE.US,D,20201118,000000,25.2994,25.2994,25.2502,25.2502,894.518137234,0
+FPXE.US,D,20201119,000000,25.4546,25.4546,25.428,25.428,319.54345289133,0
+FPXE.US,D,20201120,000000,25.7307,25.7652,25.7307,25.7436,670.63418934836,0
+FPXE.US,D,20201123,000000,25.5558,25.6777,25.5558,25.6394,4774.8340158156,0
+FPXE.US,D,20201124,000000,25.4065,25.5185,25.3869,25.5185,4554.0030308557,0
+FPXE.US,D,20201125,000000,25.7455,25.7995,25.7455,25.7995,1176.4083807082,0
+FPXE.US,D,20201127,000000,26.0275,26.3115,26.0275,26.3115,640.10456009123,0
+FPXE.US,D,20201130,000000,26.4147,26.4245,26.2987,26.4245,470.15629055985,0
+FPXE.US,D,20201201,000000,26.5513,26.5513,26.5513,26.5513,357.19666230846,0
+FPXE.US,D,20201202,000000,26.4343,26.6485,26.4343,26.5798,2441.3526862621,0
+FPXE.US,D,20201203,000000,26.851,26.851,26.7252,26.7252,544.44505508554,0
+FPXE.US,D,20201204,000000,26.735,26.7831,26.735,26.7605,703.19912722263,0
+FPXE.US,D,20201207,000000,26.8804,26.9679,26.8804,26.9139,2662.183671222,0
+FPXE.US,D,20201208,000000,26.9875,27.0544,26.9286,27.0455,972.87751899398,0
+FPXE.US,D,20201209,000000,27.133,27.133,26.9385,26.9385,2607.2303385592,0
+FPXE.US,D,20201210,000000,27.2008,27.2716,27.1811,27.2716,2971.5505810276,0
+FPXE.US,D,20201211,000000,27.2882,27.3845,27.2597,27.3639,1104.1549247996,0
+FPXE.US,D,20201214,000000,27.4917,27.4917,27.1998,27.1998,3549.578228296,0
+FPXE.US,D,20201215,000000,27.4818,27.4818,27.4563,27.4563,340.91419337132,0
+FPXE.US,D,20201216,000000,27.531,27.6292,27.5211,27.6292,772.39962020547,0
+FPXE.US,D,20201217,000000,27.8798,28.0733,27.8798,28.0252,8148.3580487288,0
+FPXE.US,D,20201218,000000,28.1225,28.1608,28.0733,28.1608,861.95319935973,0
+FPXE.US,D,20201221,000000,27.6754,27.6754,27.6754,27.6754,647.22814025122,0
+FPXE.US,D,20201222,000000,28.152,28.1529,28.1215,28.1422,1692.3591151537,0
+FPXE.US,D,20201223,000000,28.3554,28.375,28.3456,28.3456,1500.0224508338,0
+FPXE.US,D,20201224,000000,28.3849,28.3849,28.2345,28.2345,730.67579355405,0
+FPXE.US,D,20201228,000000,28.609,28.6679,28.322,28.322,2742.5783615991,0
+FPXE.US,D,20201229,000000,28.5598,28.5598,28.4723,28.4723,786.64678052546,0
+FPXE.US,D,20201230,000000,28.7072,28.7465,28.5313,28.5883,14856.735250829,0
+FPXE.US,D,20201231,000000,28.434,28.434,28.3603,28.3603,1236.4499849139,0
+FPXE.US,D,20210104,000000,28.8635,28.8635,28.4439,28.5411,4882.7053725242,0
+FPXE.US,D,20210105,000000,28.7072,28.7072,28.7072,28.7072,363.30258815988,0
+FPXE.US,D,20210106,000000,28.6187,28.7465,28.548,28.6187,3086.5455178962,0
+FPXE.US,D,20210107,000000,28.6187,28.7367,28.609,28.7367,1768.6831882966,0
+FPXE.US,D,20210108,000000,28.9814,29.0747,28.9814,29.056,3332.8178605704,0
+FPXE.US,D,20210111,000000,28.5411,28.6581,28.5313,28.5991,2195.0803435879,0
+FPXE.US,D,20210112,000000,28.5018,28.6521,28.3161,28.6521,1615.0173877023,0
+FPXE.US,D,20210113,000000,28.6974,28.7996,28.661,28.661,2112.6503445936,0
+FPXE.US,D,20210114,000000,28.888,28.888,28.7946,28.7946,457.944438857,0
+FPXE.US,D,20210115,000000,28.4625,28.4625,28.1648,28.1648,2802.6199658048,0
+FPXE.US,D,20210119,000000,28.5697,28.5697,28.4536,28.5598,5602.1869686839,0
+FPXE.US,D,20210120,000000,28.9518,28.9518,28.9224,28.9421,1372.8156622624,0
+FPXE.US,D,20210121,000000,29.2152,29.2791,29.2152,29.2791,543.42740077697,0
+FPXE.US,D,20210122,000000,29.2938,29.3714,29.2938,29.3371,3375.5593415304,0
+FPXE.US,D,20210125,000000,29.342,29.342,29.2045,29.2045,612.62789375981,0
+FPXE.US,D,20210126,000000,29.0207,29.0364,29.0207,29.0364,944.38319835399,0
+FPXE.US,D,20210127,000000,28.2375,28.4143,27.8375,28.0872,4576.3914256443,0
+FPXE.US,D,20210128,000000,28.3456,28.4723,28.2866,28.3869,2182.868491885,0
+FPXE.US,D,20210129,000000,28.3259,28.3259,28.0616,28.0665,1803.283434788,0
+FPXE.US,D,20210201,000000,28.5598,28.609,28.4046,28.609,4013.6285930044,0
+FPXE.US,D,20210202,000000,28.7946,29.0433,28.7946,29.0433,1548.8698576452,0
+FPXE.US,D,20210203,000000,29.1563,29.1661,28.9911,29.1327,1412.5041802967,0
+FPXE.US,D,20210204,000000,29.2349,29.2349,29.2015,29.2015,187.24839277708,0
+FPXE.US,D,20210205,000000,29.4304,29.5631,29.4304,29.5631,2055.6617033136,0
+FPXE.US,D,20210208,000000,29.6859,29.7351,29.6652,29.7351,1712.7122013252,0
+FPXE.US,D,20210209,000000,29.7242,33.0289,29.7144,30.0318,107916.13349812,0
+FPXE.US,D,20210210,000000,30.2323,30.2323,29.8706,29.9974,3352.1532924332,0
+FPXE.US,D,20210211,000000,30.2912,30.4671,30.2912,30.4475,2962.3916922505,0
+FPXE.US,D,20210212,000000,30.4278,30.5988,30.4072,30.5988,911.81826047971,0
+FPXE.US,D,20210216,000000,30.7708,30.8671,30.6233,30.6823,3635.061190216,0
+FPXE.US,D,20210217,000000,30.4966,30.4966,30.2372,30.4161,3123.1810730047,0
+FPXE.US,D,20210218,000000,30.0171,30.1547,29.9286,30.1547,1422.6807233824,0
+FPXE.US,D,20210219,000000,30.4278,30.4966,30.3787,30.4032,1795.1422003194,0
+FPXE.US,D,20210222,000000,30.0072,30.0072,29.6652,29.6652,2108.5797273593,0
+FPXE.US,D,20210223,000000,28.9814,28.9814,28.6876,28.7269,3528.207487816,0
+FPXE.US,D,20210224,000000,28.9224,29.0737,28.8899,29.0737,727.62283062834,0
+FPXE.US,D,20210225,000000,29.0207,29.0207,28.4665,28.4665,1232.3793676796,0
+FPXE.US,D,20210301,000000,28.7946,28.9421,28.7946,28.9421,796.82332361118,0
+FPXE.US,D,20210302,000000,28.9224,28.9224,28.775,28.775,3487.5013154732,0
+FPXE.US,D,20210303,000000,28.5116,28.5116,28.0469,28.0469,333.79061321132,0
+FPXE.US,D,20210304,000000,27.7786,27.7786,27.1084,27.1084,4181.5415539187,0
+FPXE.US,D,20210308,000000,26.795,26.795,26.4383,26.4589,872.12974244544,0
+FPXE.US,D,20210309,000000,27.2214,27.5526,27.2214,27.5526,1791.0715830851,0
+FPXE.US,D,20210310,000000,27.7786,27.7786,27.5487,27.5487,430.46777252558,0
+FPXE.US,D,20210311,000000,28.1982,28.434,28.1982,28.434,2162.5154057136,0
+FPXE.US,D,20210312,000000,27.8572,28.0302,27.8543,28.0302,686.9166582855,0
+FPXE.US,D,20210315,000000,28.1304,28.1304,28.0969,28.0969,283.92555209134,0
+FPXE.US,D,20210316,000000,28.3554,28.4822,28.3554,28.375,762.22307711976,0
+FPXE.US,D,20210317,000000,27.9151,27.9151,27.9151,27.9151,459.97974747414,0
+FPXE.US,D,20210318,000000,27.925,27.925,27.925,27.925,120.08320841139,0
+FPXE.US,D,20210322,000000,28.037,28.037,27.9732,27.9732,2245.9630590164,0
+FPXE.US,D,20210323,000000,27.6606,27.6606,27.6017,27.6017,516.96838875412,0
+FPXE.US,D,20210324,000000,27.3964,27.3964,27.0347,27.0347,128.22444287996,0
+FPXE.US,D,20210325,000000,27.0249,27.0249,27.0102,27.0102,128.22444287996,0
+FPXE.US,D,20210326,000000,27.1448,27.3619,27.1448,27.3619,226.93691081136,0
+FPXE.US,D,20210401,000000,28.0026,28.0773,28.0026,28.0773,822.26468132545,0
+FPXE.US,D,20210405,000000,28.3947,28.4919,28.3849,28.4596,1043.0956662854,0
+FPXE.US,D,20210406,000000,28.2375,28.3357,28.2375,28.3357,1744.2594848909,0
+FPXE.US,D,20210407,000000,28.3357,28.375,28.1982,28.1982,3446.7951431303,0
+FPXE.US,D,20210408,000000,28.4536,28.55,28.4536,28.5215,775.45258313118,0
+FPXE.US,D,20210409,000000,28.5854,28.6581,28.5844,28.5844,1516.3049197709,0
+FPXE.US,D,20210412,000000,28.4723,28.4723,28.3849,28.3898,500.68591981698,0
+FPXE.US,D,20210413,000000,28.6974,28.9224,28.6974,28.8792,916.90653202257,0
+FPXE.US,D,20210414,000000,29.0207,29.0305,28.8585,28.8585,876.20035967972,0
+FPXE.US,D,20210415,000000,29.1563,29.1563,29.114,29.114,308.34925549705,0
+FPXE.US,D,20210416,000000,29.2545,29.3911,29.2545,29.3321,541.39209215983,0
+FPXE.US,D,20210419,000000,29.3037,29.3037,29.0894,29.0894,610.59258514266,0
+FPXE.US,D,20210420,000000,28.9028,28.9028,28.5068,28.6374,2442.3703405707,0
+FPXE.US,D,20210421,000000,28.5313,28.9617,28.5313,28.9283,971.85986468541,0
+FPXE.US,D,20210422,000000,29.0688,29.0688,29.0157,29.0157,460.99740178271,0
+FPXE.US,D,20210423,000000,29.3321,29.4697,29.3321,29.4697,177.07184969137,0
+FPXE.US,D,20210426,000000,29.4796,29.5405,29.4796,29.5405,204.54851602279,0
+FPXE.US,D,20210427,000000,29.7724,29.8216,29.7488,29.797,723.55221339406,0
+FPXE.US,D,20210428,000000,29.8117,29.8667,29.8117,29.8667,762.22307711976,0
+FPXE.US,D,20210429,000000,29.9876,29.9876,29.6171,29.7438,430.46777252558,0
+FPXE.US,D,20210430,000000,29.6555,29.6555,29.1563,29.3037,1071.5899869254,0
+FPXE.US,D,20210503,000000,29.6751,29.6751,29.6652,29.6652,307.33160118847,0
+FPXE.US,D,20210504,000000,29.0786,29.2545,28.5116,28.5509,4374.8958725472,0
+FPXE.US,D,20210505,000000,28.8143,28.8143,28.8143,28.8143,237.11345389707,0
+FPXE.US,D,20210506,000000,28.5116,28.55,28.2571,28.5185,459.97974747414,0
+FPXE.US,D,20210507,000000,29.2152,29.2152,29.1376,29.1376,280.87258916563,0
+FPXE.US,D,20210510,000000,28.7583,28.775,28.5667,28.5667,1792.0892373937,0
+FPXE.US,D,20210511,000000,27.8375,28.0518,27.7305,28.0213,3003.0978645933,0
+FPXE.US,D,20210512,000000,27.8179,27.8179,27.3512,27.3512,846.68838473116,0
+FPXE.US,D,20210513,000000,27.5339,27.5339,27.4907,27.4907,205.56617033136,0
+FPXE.US,D,20210514,000000,27.8179,28.1009,27.8179,28.0518,567.85110418268,0
+FPXE.US,D,20210517,000000,27.8857,28.0026,27.8179,27.978,8332.5534785802,0
+FPXE.US,D,20210518,000000,28.3554,28.3554,28.2571,28.2571,351.09073645703,0
+FPXE.US,D,20210519,000000,27.7393,27.9929,27.6312,27.9544,523.07431460555,0
+FPXE.US,D,20210520,000000,28.3652,28.6679,28.3652,28.6384,1089.9077644797,0
+FPXE.US,D,20210521,000000,28.6187,28.6187,28.5745,28.5745,213.70740479993,0
+FPXE.US,D,20210524,000000,28.8339,28.8831,28.8143,28.8516,1194.7261582625,0
+FPXE.US,D,20210525,000000,29.0491,29.0983,29.0443,29.0443,484.40345087985,0
+FPXE.US,D,20210526,000000,29.0443,29.0491,29.0108,29.0108,727.62283062834,0
+FPXE.US,D,20210528,000000,29.4501,29.4501,29.4167,29.4167,474.22690779414,0
+FPXE.US,D,20210601,000000,29.7527,29.7527,29.6948,29.6948,468.12098194271,0
+FPXE.US,D,20210602,000000,29.5483,29.5876,29.4894,29.5483,721.51690477691,0
+FPXE.US,D,20210603,000000,29.3037,29.3037,29.2251,29.2251,215.74271341707,0
+FPXE.US,D,20210604,000000,29.4903,29.5975,29.4903,29.5975,890.44751999972,0
+FPXE.US,D,20210607,000000,29.6259,29.6948,29.6259,29.6948,570.90406710839,0
+FPXE.US,D,20210608,000000,29.6456,29.6456,29.6456,29.6456,142.47160319995,0
+FPXE.US,D,20210609,000000,29.7527,29.7527,29.7527,29.7527,143.48925750853,0
+FPXE.US,D,20210610,000000,29.6652,29.7823,29.6652,29.7823,965.75393883398,0
+FPXE.US,D,20210611,000000,29.8903,29.8903,29.8461,29.8461,283.92555209134,0
+FPXE.US,D,20210614,000000,29.8216,29.9433,29.8216,29.9296,980.00109915397,0
+FPXE.US,D,20210615,000000,29.7438,29.7537,29.7438,29.7537,300.20802102848,0
+FPXE.US,D,20210616,000000,29.5975,29.5975,29.3685,29.3685,910.80060617114,0
+FPXE.US,D,20210617,000000,29.0393,29.2054,29.001,29.2054,692.00492982835,0
+FPXE.US,D,20210618,000000,28.9322,28.9322,28.8831,28.9096,531.21554907412,0
+FPXE.US,D,20210621,000000,28.9421,29.1838,28.9421,29.1838,596.34542482267,0
+FPXE.US,D,20210628,000000,29.5886,29.6328,29.5886,29.6328,868.05912521115,0
+FPXE.US,D,20210629,000000,29.6574,29.6869,29.6574,29.6869,109.90666532568,0
+FPXE.US,D,20210630,000000,29.5592,29.5592,29.5042,29.5042,343.96715629703,0
+FPXE.US,D,20210702,000000,29.794,29.7989,29.794,29.7989,185.21308415994,0
+FPXE.US,D,20210706,000000,29.8038,29.8038,29.6181,29.6191,1461.3515871081,0
+FPXE.US,D,20210708,000000,29.2644,29.3597,29.2644,29.3597,137.3833316571,0
+FPXE.US,D,20210712,000000,30.0004,30.0868,30.0004,30.079,567.85110418268,0
+FPXE.US,D,20210714,000000,30.0397,30.1477,30.0298,30.0328,32674.844539601,0
+FPXE.US,D,20210715,000000,29.8726,29.8726,29.6485,29.7714,910.80060617114,0
+FPXE.US,D,20210716,000000,29.7458,29.7458,29.7105,29.7105,173.00123245709,0
+FPXE.US,D,20210719,000000,29.3234,29.4854,29.2447,29.4324,1122.4727023539,0
+FPXE.US,D,20210720,000000,29.2742,29.6231,29.2742,29.6231,694.04023844549,0
+FPXE.US,D,20210721,000000,29.853,30.2569,29.853,30.2569,1176.4083807082,0
+FPXE.US,D,20210722,000000,30.6676,30.7511,30.6676,30.7511,714.39332461692,0
+FPXE.US,D,20210723,000000,30.9427,31.04,30.9427,31.0203,1626.2115850966,0
+FPXE.US,D,20210726,000000,30.9516,31.0165,30.9516,31.0036,769.34665727976,0
+FPXE.US,D,20210728,000000,31.1088,31.1088,31.1088,31.1088,105.8360480914,0
+FPXE.US,D,20210729,000000,31.5697,31.5697,31.5697,31.5697,153.66580059424,0
+FPXE.US,D,20210730,000000,31.4085,31.4232,31.3938,31.4232,3681.8732884103,0
+FPXE.US,D,20210802,000000,31.7073,31.7416,31.6286,31.6551,1289.3680089596,0
+FPXE.US,D,20210804,000000,32.2192,32.2192,32.113,32.113,338.87888475418,0
+FPXE.US,D,20210805,000000,32.0502,32.1495,32.0502,32.1347,1590.5936842966,0
+FPXE.US,D,20210809,000000,32.0413,32.1229,32.0413,32.1229,215.74271341707,0
+FPXE.US,D,20210813,000000,32.1102,32.1239,32.1102,32.1239,105.8360480914,0
+FPXE.US,D,20210816,000000,31.7662,31.8301,31.7662,31.8301,195.38962724565,0
+FPXE.US,D,20210819,000000,31.2758,31.3839,31.2267,31.3545,1143.8434428339,0
+FPXE.US,D,20210820,000000,31.662,31.7809,31.662,31.7809,1633.3351652566,0
+FPXE.US,D,20210823,000000,32.0315,32.3597,32.0315,32.3597,1048.1839378282,0
+FPXE.US,D,20210824,000000,32.286,32.458,32.286,32.458,4767.7104356556,0
+FPXE.US,D,20210826,000000,32.4236,32.4236,32.344,32.344,806.99986669689,0
+FPXE.US,D,20210827,000000,32.5709,32.7085,32.5709,32.6751,762.22307711976,0
+FPXE.US,D,20210830,000000,32.6103,32.6908,32.6103,32.6692,1232.3793676796,0
+FPXE.US,D,20210901,000000,32.795,32.796,32.7282,32.7567,1335.1624528453,0
+FPXE.US,D,20210902,000000,32.9336,33.0614,32.9336,32.9385,41085.757399941,0
+FPXE.US,D,20210903,000000,32.7862,32.9385,32.7862,32.9336,25403.704504861,0
+FPXE.US,D,20210907,000000,32.9336,32.9434,32.8059,32.8255,28088.276570871,0
+FPXE.US,D,20210908,000000,32.5513,32.5513,32.3057,32.3155,8542.1902661459,0
+FPXE.US,D,20210909,000000,32.3155,32.4914,32.3155,32.3734,15107.078210738,0
+FPXE.US,D,20210910,000000,32.5612,32.5612,32.2762,32.2762,5099.4657402498,0
+FPXE.US,D,20210913,000000,31.9725,31.9725,31.7466,31.7466,1045.1309749025,0
+FPXE.US,D,20210914,000000,32.1102,32.2281,32.0502,32.0502,648.24579455979,0
+FPXE.US,D,20210917,000000,32.1396,32.1878,32.1396,32.174,3160.8342824219,0
+FPXE.US,D,20210920,000000,31.4232,31.4232,31.2561,31.382,747.97591679976,0
+FPXE.US,D,20210921,000000,31.7563,31.7563,31.7563,31.7563,166.89530660566,0
+FPXE.US,D,20210923,000000,32.2467,32.5435,32.2467,32.5435,724.56986770263,0
+FPXE.US,D,20210924,000000,32.1199,32.1199,32.1199,32.1199,210.65444187422,0
+FPXE.US,D,20210927,000000,31.8349,31.8349,31.4036,31.4046,930.13603803399,0
+FPXE.US,D,20210928,000000,30.2666,30.2676,30.2264,30.2676,1870.4486191537,0
+FPXE.US,D,20210930,000000,29.9709,29.9808,29.9709,29.9808,436.573698377,0
+FPXE.US,D,20211005,000000,30.0691,30.0691,30.0131,30.0131,1300.5622063539,0
+FPXE.US,D,20211006,000000,29.7547,29.8353,29.7547,29.8353,1161.1435660796,0
+FPXE.US,D,20211007,000000,29.853,30.246,29.853,30.1959,429.45011821701,0
+FPXE.US,D,20211011,000000,29.5985,29.5985,29.5052,29.5052,552.58628955411,0
+FPXE.US,D,20211012,000000,29.7458,29.7841,29.7458,29.7841,770.36431158833,0
+FPXE.US,D,20211013,000000,30.1477,30.2657,30.1477,30.2657,2876.9087303305,0
+FPXE.US,D,20211019,000000,31.5018,31.5117,31.4704,31.4842,644.17517732551,0
+FPXE.US,D,20211021,000000,31.8645,31.9332,31.8448,31.9107,880.27097691401,0
+FPXE.US,D,20211022,000000,32.0708,32.0708,32.0463,32.0463,117.03024548568,0
+FPXE.US,D,20211026,000000,32.0413,32.0511,32.0256,32.0256,274.7666633142,0
+FPXE.US,D,20211028,000000,31.9922,32.0511,31.9922,32.0167,425.37950098272,0
+FPXE.US,D,20211029,000000,31.6286,31.7073,31.5314,31.6335,550.55098093697,0
+FPXE.US,D,20211101,000000,31.776,31.9126,31.776,31.9126,357.19666230846,0
+FPXE.US,D,20211102,000000,31.9627,31.9991,31.9431,31.9991,1328.0388726853,0
+FPXE.US,D,20211103,000000,32.4923,32.4943,32.3695,32.3695,761.20542281119,0
+FPXE.US,D,20211104,000000,32.3744,32.5179,32.345,32.5179,6076.4138764781,0
+FPXE.US,D,20211105,000000,32.404,32.404,32.2172,32.2329,3698.1557573474,0
+FPXE.US,D,20211108,000000,32.3155,32.3155,32.3155,32.3155,527.14493183983,0
+FPXE.US,D,20211109,000000,32.453,32.453,32.2074,32.2634,711.3403616912,0
+FPXE.US,D,20211110,000000,31.9038,32.0315,31.5893,31.6335,1791.0715830851,0
+FPXE.US,D,20211111,000000,31.9234,31.9922,31.8939,31.9667,2942.0386060791,0
+FPXE.US,D,20211112,000000,32.061,32.0905,31.9922,32.0354,4437.9904396786,0
+FPXE.US,D,20211115,000000,32.1376,32.1396,32.0315,32.0394,5478.0331430383,0
+FPXE.US,D,20211116,000000,32.1396,32.3351,32.059,32.059,18752.31594404,0
+FPXE.US,D,20211117,000000,32.0708,32.115,32.0413,32.115,4325.0308114272,0
+FPXE.US,D,20211118,000000,32.0266,32.2467,32.0266,32.23,2750.7195960677,0
+FPXE.US,D,20211119,000000,32.2369,32.512,32.1583,32.1583,8550.3315006144,0
+FPXE.US,D,20211122,000000,32.1583,32.1583,31.5117,31.5441,22588.872687353,0
+FPXE.US,D,20211123,000000,31.2758,31.2758,30.815,30.815,1469.4928215767,0
+FPXE.US,D,20211124,000000,30.6479,30.7255,30.6382,30.7255,711.3403616912,0
+FPXE.US,D,20211126,000000,30.6676,30.8474,30.5594,30.5644,1855.1838045251,0
+FPXE.US,D,20211129,000000,30.9614,32.0905,30.9614,31.1432,4564.1795739414,0
+FPXE.US,D,20211130,000000,31.1678,31.1678,30.7168,30.7168,440.64431561129,0
+FPXE.US,D,20211201,000000,30.9712,30.981,30.1773,30.1773,12441.841576591,0
+FPXE.US,D,20211202,000000,30.1674,30.2657,30.1674,30.2392,1503.0754137595,0
+FPXE.US,D,20211203,000000,30.2166,30.3826,29.51,29.7841,17283.840776771,0
+FPXE.US,D,20211206,000000,29.6279,29.6771,29.6279,29.6771,504.75653705127,0
+FPXE.US,D,20211207,000000,30.3148,30.8837,30.3148,30.8543,997.30122239968,0
+FPXE.US,D,20211208,000000,30.9909,31.1039,30.9909,31.1039,6934.2964586035,0
+FPXE.US,D,20211209,000000,31.0302,31.0302,30.7609,30.7609,2563.4712032906,0
+FPXE.US,D,20211210,000000,30.6578,30.6578,30.53,30.5713,7985.5333593575,0
+FPXE.US,D,20211213,000000,30.5693,30.5693,30.2608,30.2608,1412.5041802967,0
+FPXE.US,D,20211214,000000,29.9905,29.9905,29.5296,29.5296,11689.795042556,0
+FPXE.US,D,20211215,000000,29.6574,30.0594,29.4314,30.0417,11432.328502487,0
+FPXE.US,D,20211216,000000,30.0122,30.0201,29.7458,29.7803,5236.8490719069,0
+FPXE.US,D,20211217,000000,29.4314,29.6279,29.2938,29.4717,3484.4483525475,0
+FPXE.US,D,20211220,000000,29.284,29.3823,29.284,29.3135,8209.4173072431,0
+FPXE.US,D,20211221,000000,29.4314,29.7714,29.3577,29.7714,6725.6773253464,0
+FPXE.US,D,20211222,000000,29.9512,30.0495,29.9512,30.0495,654.35172041122,0
+FPXE.US,D,20211223,000000,30.4671,30.4917,30.4671,30.4786,467.10332763414,0
+FPXE.US,D,20211227,000000,30.5114,30.8493,30.5114,30.8493,5611.3458574611,0
+FPXE.US,D,20211228,000000,30.8357,30.8454,30.8357,30.8357,4825.7167312442,0
+FPXE.US,D,20211229,000000,30.816,30.8651,30.59,30.8601,2668.2895970734,0
+FPXE.US,D,20211230,000000,30.9044,30.9044,30.8773,30.8773,1133.6668997482,0
+FPXE.US,D,20211231,000000,31.0026,31.037,30.9148,30.9148,2367.0639217364,0
+FPXE.US,D,20220103,000000,31.0222,31.0222,30.8847,30.8847,2272.4220710393,0
+FPXE.US,D,20220104,000000,30.6587,30.6587,30.472,30.472,1283.2620831082,0
+FPXE.US,D,20220105,000000,30.4229,30.472,29.8432,29.8854,3553.6488455303,0
+FPXE.US,D,20220106,000000,29.3813,29.6564,29.3813,29.5078,4845.052163107,0
+FPXE.US,D,20220107,000000,29.3813,29.3813,29.1743,29.1743,2149.2858997022,0
+FPXE.US,D,20220110,000000,28.2316,28.3495,28.094,28.3495,1591.6113386052,0
+FPXE.US,D,20220111,000000,28.4379,32.5848,28.433,28.8703,92477.299982782,0
+FPXE.US,D,20220112,000000,29.3272,29.3321,29.1684,29.2417,5334.5438855297,0
+FPXE.US,D,20220113,000000,29.2585,29.2831,28.6465,28.6465,8464.8485386945,0
+FPXE.US,D,20220114,000000,28.2709,28.2709,28.035,28.156,6375.604243198,0
+FPXE.US,D,20220118,000000,27.416,27.5241,27.3276,27.3298,6739.9244856664,0
+FPXE.US,D,20220119,000000,27.4946,27.6912,27.3964,27.3964,5475.9978344211,0
+FPXE.US,D,20220120,000000,27.7992,27.7992,27.298,27.33,773.41727451404,0
+FPXE.US,D,20220121,000000,27.0229,27.0229,26.6053,26.6102,18861.204955056,0
+FPXE.US,D,20220124,000000,25.5391,26.0304,25.1657,26.0304,9575.1093893455,0
+FPXE.US,D,20220125,000000,25.6668,25.6668,25.4605,25.6251,1399.2746742853,0
+FPXE.US,D,20220126,000000,25.942,26.0894,25.716,25.7259,5346.7557372326,0
+FPXE.US,D,20220127,000000,25.6865,25.6865,25.3917,25.3917,9929.2530887283,0
+FPXE.US,D,20220128,000000,25.0723,25.5489,25.0626,25.5391,5736.5173374153,0
+FPXE.US,D,20220131,000000,25.6865,26.3645,25.6865,26.3547,7071.6797902606,0
+FPXE.US,D,20220201,000000,26.8363,26.9295,26.7183,26.9295,10938.76616283,0
+FPXE.US,D,20220203,000000,26.6201,26.6201,26.3371,26.3371,1484.7576362052,0
+FPXE.US,D,20220204,000000,26.2557,26.5316,26.2557,26.453,1613.9997333938,0
+FPXE.US,D,20220207,000000,26.2958,26.4628,26.2958,26.3154,1382.9922053481,0
+FPXE.US,D,20220208,000000,26.001,26.2269,26.001,26.2269,4342.3309346729,0
+FPXE.US,D,20220209,000000,26.846,27.0568,26.846,27.0568,1013.5836913368,0
+FPXE.US,D,20220210,000000,26.4824,26.9246,26.4824,26.5611,1279.1914658739,0
+FPXE.US,D,20220211,000000,26.2466,26.2466,25.7652,25.7652,653.33406610265,0
+FPXE.US,D,20220214,000000,25.5981,25.5981,25.49,25.49,1062.4310981482,0
+FPXE.US,D,20220215,000000,26.1386,26.2369,26.1386,26.1779,1164.1965290053,0
+FPXE.US,D,20220216,000000,26.081,26.3576,26.0648,26.3576,964.73628452541,0
+FPXE.US,D,20220217,000000,25.8536,25.9224,25.6485,25.6485,838.54715026259,0
+FPXE.US,D,20220218,000000,25.4605,25.4605,25.0183,25.1362,9305.4309975742,0
+FPXE.US,D,20220222,000000,25.0773,25.0773,24.8119,24.8294,296.13740379419,0
+FPXE.US,D,20220223,000000,24.8119,24.8119,24.2813,24.2813,6371.5336259637,0
+FPXE.US,D,20220224,000000,23.3281,24.2666,23.0628,24.1995,2607.2303385592,0
+FPXE.US,D,20220225,000000,24.3599,24.5417,24.3599,24.5417,1153.0023316111,0
+FPXE.US,D,20220228,000000,24.5761,24.5761,24.4288,24.4681,6315.5626389923,0
+FPXE.US,D,20220301,000000,24.4091,24.4091,23.6622,23.8194,2275.475033965,0
+FPXE.US,D,20220302,000000,23.8686,24.2224,23.7998,24.2224,10780.012090694,0
+FPXE.US,D,20220303,000000,23.9767,23.9767,23.1611,23.1611,3355.2062553589,0
+FPXE.US,D,20220304,000000,22.4045,22.4045,21.6282,21.9462,4037.0346421016,0
+FPXE.US,D,20220307,000000,21.923,21.923,20.9502,21.1074,5263.3080839298,0
+FPXE.US,D,20220308,000000,21.2253,21.8837,21.0877,21.399,61583.35048318,0
+FPXE.US,D,20220309,000000,22.5814,22.8859,22.3651,22.8859,1541.7462774852,0
+FPXE.US,D,20220310,000000,22.4143,22.4143,22.1686,22.1981,3427.4597112675,0
+FPXE.US,D,20220311,000000,22.601,22.6945,22.3362,22.4242,1771.7361512223,0
+FPXE.US,D,20220314,000000,22.4929,22.7296,22.4929,22.6894,1648.5999798852,0
+FPXE.US,D,20220315,000000,22.5125,22.5125,22.1512,22.4536,2579.7536722278,0
+FPXE.US,D,20220316,000000,23.2299,23.7015,23.2299,23.7015,515.95073444555,0
+FPXE.US,D,20220317,000000,24.1143,24.2519,24.1143,24.2519,453.87382162271,0
+FPXE.US,D,20220318,000000,24.075,24.7579,24.075,24.7579,559.70986971411,0
+FPXE.US,D,20220321,000000,24.2813,24.2912,24.2813,24.2912,652.31641179408,0
+FPXE.US,D,20220323,000000,24.3992,24.3992,24.075,24.171,2254.104293485,0
+FPXE.US,D,20220324,000000,24.0947,24.2322,24.0947,24.2322,534.26851199983,0
+FPXE.US,D,20220329,000000,24.9397,25.0705,24.9103,25.0705,1606.8761532338,0
+FPXE.US,D,20220330,000000,25.1559,25.1559,25.1559,25.1559,164.85999798852,0
+FPXE.US,D,20220331,000000,25.0183,25.0183,24.6253,24.6253,411.13234066273,0
+FPXE.US,D,20220404,000000,25.1657,25.1657,25.105,25.105,625.85739977123,0
+FPXE.US,D,20220406,000000,24.2813,24.2813,24.2813,24.2813,409.09703204558,0
+FPXE.US,D,20220407,000000,24.0258,24.0258,24.0258,24.0258,1229.3264047539,0
+FPXE.US,D,20220408,000000,23.9865,24.0357,23.9669,23.9669,1549.8875119538,0
+FPXE.US,D,20220411,000000,23.7507,23.7507,23.6525,23.6525,603.46900498267,0
+FPXE.US,D,20220412,000000,23.7057,23.7057,23.4771,23.4771,351.09073645703,0
+FPXE.US,D,20220413,000000,23.8116,23.8194,23.7704,23.7801,2923.7208285248,0
+FPXE.US,D,20220414,000000,23.7998,23.7998,23.5935,23.5935,2622.4951531877,0
+FPXE.US,D,20220418,000000,23.4166,23.5149,23.4166,23.5149,1517.3225740795,0
+FPXE.US,D,20220420,000000,23.7605,23.7605,23.6236,23.6236,137.3833316571,0
+FPXE.US,D,20220421,000000,23.6132,23.6132,23.2299,23.2512,1797.1775089366,0
+FPXE.US,D,20220422,000000,22.7246,22.7246,22.7246,22.7246,27.47666633142,0
+FPXE.US,D,20220425,000000,22.4438,22.611,22.3651,22.611,1042.0780119768,0
+FPXE.US,D,20220426,000000,22.1096,22.1096,21.5496,21.5496,439.62666130272,0
+FPXE.US,D,20220427,000000,21.7559,21.7559,21.638,21.7032,1553.9581291881,0
+FPXE.US,D,20220428,000000,21.5594,21.9328,21.5594,21.9328,222.86629357707,0
+FPXE.US,D,20220429,000000,22.1244,22.1244,21.6333,21.6333,181.14246692566,0
+FPXE.US,D,20220502,000000,21.5201,21.6576,21.3726,21.6376,616.69851099409,0
+FPXE.US,D,20220503,000000,21.6773,21.7362,21.6773,21.7362,347.02011922275,0
+FPXE.US,D,20220504,000000,21.7916,22.2079,21.7916,22.2079,399.93814326844,0
+FPXE.US,D,20220505,000000,21.7166,21.7166,21.2154,21.2328,418.25592082272,0
+FPXE.US,D,20220506,000000,20.9895,20.9895,20.7634,20.7634,1260.8736883196,0
+FPXE.US,D,20220509,000000,19.997,19.997,19.997,19.997,87.518270537115,0
+FPXE.US,D,20220510,000000,20.3016,20.3212,20.1621,20.1621,1339.2330700796,0
+FPXE.US,D,20220511,000000,20.1935,20.1936,19.8984,19.8984,728.64048493691,0
+FPXE.US,D,20220512,000000,20.2328,20.2328,19.8496,20.067,1632.3175109481,0
+FPXE.US,D,20220513,000000,20.4391,20.7831,20.4391,20.7831,898.58875446829,0
+FPXE.US,D,20220516,000000,20.7045,20.9284,20.5669,20.8323,2553.2946602049,0
+FPXE.US,D,20220517,000000,21.4512,21.4512,21.4512,21.4512,110.92431963425,0
+FPXE.US,D,20220518,000000,21.1172,21.1172,20.7241,20.7241,207.60147894851,0
+FPXE.US,D,20220519,000000,21.2007,21.2007,21.2007,21.2007,49.865061119984,0
+FPXE.US,D,20220520,000000,21.186,21.186,21.186,21.186,48.847406811413,0
+FPXE.US,D,20220523,000000,21.5004,21.5008,21.3629,21.4611,1040.0427033597,0
+FPXE.US,D,20220524,000000,21.0975,21.0975,21.0975,21.0975,11.194197394282,0
+FPXE.US,D,20220525,000000,20.9305,21.1467,20.9305,21.1467,504.75653705127,0
+FPXE.US,D,20220526,000000,21.5201,21.5472,21.4857,21.5472,915.888877714,0
+FPXE.US,D,20220527,000000,21.7854,22.0409,21.7854,22.0409,2529.8886111078,0
+FPXE.US,D,20220531,000000,22.0114,22.0114,22.0114,22.0114,107.87135670854,0
+FPXE.US,D,20220601,000000,22.0016,22.0016,21.6086,21.6086,137.3833316571,0
+FPXE.US,D,20220602,000000,21.8051,22.3406,21.8051,22.3406,1047.1662835197,0
+FPXE.US,D,20220603,000000,21.864,21.9596,21.864,21.9596,146.54222043424,0
+FPXE.US,D,20220606,000000,22.1454,22.1454,22.1454,22.1454,23.406049097135,0
+FPXE.US,D,20220607,000000,21.8345,22.1539,21.8345,22.1539,101.76543085711,0
+FPXE.US,D,20220608,000000,22.0703,22.0703,22.0703,22.0703,7.1235801599977,0
+FPXE.US,D,20220609,000000,21.245,21.245,21.245,21.245,20.353086171422,0
+FPXE.US,D,20220610,000000,20.9305,20.9305,20.4588,20.5669,659.43999195408,0
+FPXE.US,D,20220613,000000,19.8889,19.8889,19.4663,19.5056,1134.6845540568,0
+FPXE.US,D,20220614,000000,19.486,19.486,19.1814,19.1888,231.00752804564,0
+FPXE.US,D,20220615,000000,19.4762,19.4762,19.4762,19.4762,222.86629357707,0
+FPXE.US,D,20220616,000000,18.7785,18.7785,18.6507,18.6802,2040.3968886851,0
+FPXE.US,D,20220617,000000,19.034,19.034,19.034,19.034,116.01259117711,0
+FPXE.US,D,20220621,000000,19.26,19.26,19.26,19.26,178.08950399994,0
+FPXE.US,D,20220622,000000,19.1912,19.2305,19.0241,19.0241,3156.7636651876,0
+FPXE.US,D,20220623,000000,18.9554,19.0078,18.8964,19.0078,203.53086171422,0
+FPXE.US,D,20220624,000000,19.2432,19.5417,19.2432,19.5417,214.070949729,0
+FPXE.US,D,20220627,000000,19.8104,19.8999,19.7208,19.8104,4581.922346547,0
+FPXE.US,D,20220628,000000,19.8203,19.8203,19.5318,19.5318,1065.32960898,0
+FPXE.US,D,20220629,000000,19.4024,19.4024,19.4024,19.4024,124.623463692,0
+FPXE.US,D,20220630,000000,19.0343,19.2731,19.0343,19.2731,518.594413428,0
+FPXE.US,D,20220701,000000,19.084,19.3029,19.084,19.3029,235.176536322,0
+FPXE.US,D,20220705,000000,18.7557,18.9646,18.6462,18.9149,2082.417877176,0
+FPXE.US,D,20220706,000000,18.8963,18.8963,18.8963,18.8963,100.5027933,0
+FPXE.US,D,20220707,000000,19.1039,19.4323,19.1039,19.4323,657.288268182,0
+FPXE.US,D,20220708,000000,19.492,19.492,19.4675,19.4675,108.543016764,0
+FPXE.US,D,20220711,000000,19.3527,19.3527,19.2333,19.2333,410.051396664,0
+FPXE.US,D,20220712,000000,19.0442,19.0442,19.0442,19.0442,5.025139665,0
+FPXE.US,D,20220713,000000,19.0415,19.0584,19.0415,19.0584,196.985474868,0
+FPXE.US,D,20220714,000000,18.7258,18.7258,18.4174,18.6661,801.007262601,0
+FPXE.US,D,20220715,000000,18.9726,18.9726,18.8154,18.946,7305.548044977,0
+FPXE.US,D,20220718,000000,19.3726,19.3726,19.3228,19.3228,739.700558688,0
+FPXE.US,D,20220719,000000,19.7308,19.9497,19.7308,19.88,1270.355307312,0
+FPXE.US,D,20220720,000000,19.9027,19.9298,19.7805,19.7805,468.343016778,0
+FPXE.US,D,20220721,000000,19.6611,19.9994,19.6611,19.9397,1717.592737497,0
+FPXE.US,D,20220722,000000,19.9112,19.9112,19.9112,19.9112,15.075418995,0
+FPXE.US,D,20220725,000000,20.0691,20.0691,20.0458,20.0458,618.092178795,0
+FPXE.US,D,20220726,000000,19.89,19.89,19.7606,19.7606,102.512849166,0
+FPXE.US,D,20220727,000000,20.2979,20.2979,20.2482,20.2482,112.563128496,0
+FPXE.US,D,20220728,000000,20.5467,20.5467,20.5467,20.5467,107.537988831,0
+FPXE.US,D,20220729,000000,20.7755,20.9049,20.7755,20.875,809.047486065,0
+FPXE.US,D,20220801,000000,20.8023,20.8023,20.7954,20.7954,104.522905032,0
+FPXE.US,D,20220802,000000,20.7059,20.7059,20.6462,20.6462,1281.410614575,0
+FPXE.US,D,20220803,000000,20.8452,20.9347,20.8452,20.9139,594.976536336,0
+FPXE.US,D,20220804,000000,21.0641,21.0641,21.0392,21.0392,100.5027933,0
+FPXE.US,D,20220805,000000,20.7656,20.9148,20.6808,20.875,807.037430199,0
+FPXE.US,D,20220808,000000,20.9646,20.9646,20.786,20.8253,2282.418435843,0
+FPXE.US,D,20220809,000000,20.6961,20.6961,20.6961,20.6961,1.005027933,0
+FPXE.US,D,20220810,000000,21.0939,21.1238,21.0541,21.074,1496.486592237,0
+FPXE.US,D,20220811,000000,21.2034,21.2034,21.0989,21.0989,239.196648054,0
+FPXE.US,D,20220812,000000,21.1856,21.1856,21.1856,21.1856,97.487709501,0
+FPXE.US,D,20220815,000000,20.9148,20.9148,20.278,20.278,141.708938553,0
+FPXE.US,D,20220816,000000,20.9347,21.079,20.9347,21.079,2418.097206798,0
+FPXE.US,D,20220817,000000,20.9359,20.9359,20.9359,20.9359,74.372067042,0
+FPXE.US,D,20220818,000000,20.6959,20.7059,20.6959,20.7059,632.162569857,0
+FPXE.US,D,20220819,000000,20.323,20.3676,20.323,20.3641,2187.945810141,0
+FPXE.US,D,20220822,000000,20.0591,20.0591,19.88,19.88,209.045810064,0
+FPXE.US,D,20220823,000000,20.0591,20.0591,19.9497,19.9497,211.05586593,0
+FPXE.US,D,20220824,000000,20.0492,20.1089,20.0492,20.1089,643.21787712,0
+FPXE.US,D,20220825,000000,20.4173,20.4173,20.4173,20.4173,14.070391062,0
+FPXE.US,D,20220826,000000,19.7899,19.7899,19.7899,19.7899,3.015083799,0
+FPXE.US,D,20220829,000000,19.7507,19.7606,19.7507,19.7507,384.925698339,0
+FPXE.US,D,20220830,000000,19.5119,19.5417,19.5119,19.5417,205.025698332,0
+FPXE.US,D,20220831,000000,19.4223,19.4254,19.4223,19.4254,207.035754198,0
+FPXE.US,D,20220901,000000,19.1736,19.1736,18.9447,19.1338,1411.059217932,0
+FPXE.US,D,20220902,000000,18.8452,18.8452,18.8452,18.8452,2.010055866,0
+FPXE.US,D,20220906,000000,18.9945,18.9945,18.9007,18.9547,2588.951955408,0
+FPXE.US,D,20220907,000000,19.0442,19.2631,19.0442,19.2631,1839.20111739,0
+FPXE.US,D,20220908,000000,18.9845,19.0871,18.9845,19.0871,402.0111732,0
+FPXE.US,D,20220909,000000,19.4721,19.6213,19.4721,19.5716,867.339106179,0
+FPXE.US,D,20220912,000000,19.8104,19.9497,19.8104,19.88,1290.455865972,0
+FPXE.US,D,20220914,000000,19.2963,19.2963,19.2963,19.2963,2.010055866,0
+FPXE.US,D,20220915,000000,19.293,19.293,19.1636,19.1636,271.35754191,0
+FPXE.US,D,20220916,000000,18.8154,18.8154,18.7955,18.7955,130.65363129,0
+FPXE.US,D,20220919,000000,18.5666,18.7364,18.5666,18.7364,922.615642494,0
+FPXE.US,D,20220920,000000,18.5069,18.5069,18.3577,18.3776,336.684357555,0
+FPXE.US,D,20220921,000000,18.3676,18.3676,18.1189,18.1189,2079.402793377,0
+FPXE.US,D,20220922,000000,17.9895,17.9895,17.8901,17.9,742.715642487,0
+FPXE.US,D,20220923,000000,17.41,17.41,16.92,17.0558,7377,0
+FPXE.US,D,20220926,000000,16.84,17.05,16.75,16.8088,3156,0
+FPXE.US,D,20220927,000000,16.94,16.94,16.85,16.85,715,0
+FPXE.US,D,20220928,000000,16.98,17.25,16.98,17.2,1347,0
+FPXE.US,D,20220929,000000,16.9,16.92,16.81,16.92,2440,0
+FPXE.US,D,20220930,000000,16.9857,16.9857,16.9857,16.9857,50,0
+FPXE.US,D,20221003,000000,17.35,17.44,17.35,17.44,2301,0
+FPXE.US,D,20221004,000000,17.87,18.03,17.87,18.03,763,0
+FPXE.US,D,20221005,000000,17.76,17.8,17.53,17.8,644,0
+FPXE.US,D,20221006,000000,17.62,17.63,17.556,17.556,1301,0
+FPXE.US,D,20221007,000000,17.315,17.315,17.1651,17.1651,226,0
+FPXE.US,D,20221010,000000,16.96,17.04,16.94,17.017,2101,0
+FPXE.US,D,20221011,000000,16.83,16.83,16.62,16.6713,903,0
+FPXE.US,D,20221012,000000,16.65,16.65,16.62,16.62,1288,0
+FPXE.US,D,20221013,000000,17.17,17.2,17.14,17.2,1361,0
+FPXE.US,D,20221014,000000,16.97,16.97,16.951,16.951,130,0
+FPXE.US,D,20221017,000000,17.44,17.44,17.44,17.44,5,0
+FPXE.US,D,20221018,000000,17.64,17.64,17.64,17.64,10,0
+FPXE.US,D,20221019,000000,17.32,17.32,17.17,17.2,597,0
+FPXE.US,D,20221020,000000,17.12,17.12,17.07,17.07,324,0
+FPXE.US,D,20221021,000000,17.45,17.45,17.45,17.45,3,0
+FPXE.US,D,20221024,000000,17.28,17.3,17.28,17.3,102,0
+FPXE.US,D,20221025,000000,17.44,17.78,17.44,17.78,342,0
+FPXE.US,D,20221026,000000,18.09,18.09,18.09,18.09,58,0
+FPXE.US,D,20221027,000000,17.93,17.97,17.93,17.97,103,0
+FPXE.US,D,20221028,000000,18.021,18.1086,18.021,18.1086,555,0
+FPXE.US,D,20221031,000000,18.08,18.08,18.08,18.08,12,0
+FPXE.US,D,20221101,000000,18.47,18.47,18.33,18.3493,4387,0
+FPXE.US,D,20221102,000000,18.3,18.3,17.98,18.01,502,0
+FPXE.US,D,20221103,000000,17.98,18,17.92,17.92,432,0
+FPXE.US,D,20221104,000000,18.45,18.6,18.39,18.6,981,0
+FPXE.US,D,20221107,000000,18.64,18.73,18.64,18.73,146,0
+FPXE.US,D,20221108,000000,18.92,18.92,18.84,18.84,453,0
+FPXE.US,D,20221109,000000,18.4634,18.4634,18.4634,18.4634,1,0
+FPXE.US,D,20221110,000000,19.2584,19.43,19.2584,19.43,736,0
+FPXE.US,D,20221111,000000,19.68,19.8207,19.68,19.8006,1736,0
+FPXE.US,D,20221114,000000,19.63,19.75,19.6,19.6,519,0
+FPXE.US,D,20221115,000000,19.84,19.84,19.84,19.84,52,0
+FPXE.US,D,20221116,000000,19.94,19.94,19.83,19.86,724,0
+FPXE.US,D,20221117,000000,19.775,19.91,19.775,19.91,713,0
+FPXE.US,D,20221118,000000,19.81,19.81,19.81,19.81,12,0
+FPXE.US,D,20221121,000000,19.61,19.72,19.61,19.72,158,0
+FPXE.US,D,20221122,000000,19.83,19.9,19.83,19.9,165,0
+FPXE.US,D,20221123,000000,20.14,20.1626,20.14,20.1626,285,0
+FPXE.US,D,20221125,000000,20.21,20.21,20.2,20.2,112,0
+FPXE.US,D,20221128,000000,19.87,19.87,19.87,19.87,28,0
+FPXE.US,D,20221129,000000,19.94,19.94,19.89,19.89,231,0
+FPXE.US,D,20221130,000000,20.11,20.54,20.11,20.54,2328,0
+FPXE.US,D,20221201,000000,20.57,20.62,20.57,20.62,509,0
+FPXE.US,D,20221202,000000,20.635,20.635,20.635,20.635,3,0
+FPXE.US,D,20221205,000000,20.48,20.48,20.4,20.4116,513,0
+FPXE.US,D,20221206,000000,20.13,20.13,20.13,20.13,4,0
+FPXE.US,D,20221207,000000,20.19,20.21,20.1316,20.1316,501,0
+FPXE.US,D,20221208,000000,20.31,20.31,20.31,20.31,103,0
+FPXE.US,D,20221209,000000,20.36,20.36,20.2651,20.2651,122,0
+FPXE.US,D,20221212,000000,20.31,20.56,20.31,20.56,2400,0
+FPXE.US,D,20221213,000000,20.8,20.85,20.8,20.82,1415,0
+FPXE.US,D,20221214,000000,20.9,20.98,20.86,20.915,1200,0
+FPXE.US,D,20221215,000000,20.41,20.45,20.41,20.45,1183,0
+FPXE.US,D,20221216,000000,20.11,20.11,20.11,20.11,2,0
+FPXE.US,D,20221219,000000,20.0997,20.0997,20.0997,20.0997,3,0
+FPXE.US,D,20221220,000000,20.06,20.1092,20.06,20.1092,231,0
+FPXE.US,D,20221221,000000,20.395,20.395,20.35,20.35,103,0
+FPXE.US,D,20221222,000000,20.15,20.15,20.15,20.15,6,0
+FPXE.US,D,20221223,000000,20.09,20.105,20.09,20.105,193,0
+FPXE.US,D,20221227,000000,20.12,20.1265,20.12,20.1265,198,0
+FPXE.US,D,20221228,000000,19.89,19.89,19.8,19.8,165,0
+FPXE.US,D,20221229,000000,19.97,20.2156,19.97,20.18,2381,0
+FPXE.US,D,20221230,000000,20.0404,20.0404,19.96,20.0228,480,0
+FPXE.US,D,20230103,000000,20.08,20.08,20,20,3513,0
+FPXE.US,D,20230104,000000,20.22,20.22,20.22,20.22,83,0
+FPXE.US,D,20230105,000000,19.96,19.96,19.96,19.96,1,0
+FPXE.US,D,20230106,000000,20.4734,20.4734,20.4734,20.4734,1,0
+FPXE.US,D,20230109,000000,20.57,20.575,20.57,20.575,101,0
+FPXE.US,D,20230110,000000,20.55,20.66,20.55,20.66,1025,0
+FPXE.US,D,20230111,000000,20.7959,20.7959,20.7959,20.7959,24,0
+FPXE.US,D,20230112,000000,20.91,21.12,20.91,21.08,1786,0
+FPXE.US,D,20230113,000000,21.24,21.24,21.24,21.24,204,0
+FPXE.US,D,20230117,000000,21.3,21.3,21.3,21.3,115,0
+FPXE.US,D,20230118,000000,21.15,21.15,21.15,21.15,163,0
+FPXE.US,D,20230119,000000,20.9765,20.9765,20.9765,20.9765,2,0
+FPXE.US,D,20230120,000000,21.21,21.21,21.21,21.21,2,0
+FPXE.US,D,20230123,000000,21.285,21.285,21.285,21.285,1,0
+FPXE.US,D,20230124,000000,21.16,21.2375,21.16,21.2317,2673,0
+FPXE.US,D,20230125,000000,21.295,21.295,21.295,21.295,15,0
+FPXE.US,D,20230126,000000,21.4,21.4,21.4,21.4,3,0
+FPXE.US,D,20230127,000000,21.21,21.5,21.21,21.42,1076,0
+FPXE.US,D,20230130,000000,21.2239,21.2239,21.21,21.21,371,0
+FPXE.US,D,20230131,000000,21.33,21.3855,21.33,21.3855,250,0
+FPXE.US,D,20230201,000000,21.37,21.71,21.35,21.71,1308,0
+FPXE.US,D,20230202,000000,21.66,21.97,21.14,21.68,49897,0
+FPXE.US,D,20230203,000000,21.53,21.53,21.53,21.53,3,0
+FPXE.US,D,20230206,000000,21.315,21.3165,21.29,21.3165,444,0
+FPXE.US,D,20230207,000000,21.21,21.565,21.06,21.565,2491,0
+FPXE.US,D,20230208,000000,21.64,21.69,21.57,21.6,1023,0
+FPXE.US,D,20230209,000000,21.71,21.71,21.62,21.62,104,0
+FPXE.US,D,20230210,000000,21.4765,21.4765,21.4765,21.4765,9,0
+FPXE.US,D,20230213,000000,21.71,21.84,21.71,21.84,145,0
+FPXE.US,D,20230214,000000,21.7,21.91,21.7,21.88,702,0
+FPXE.US,D,20230215,000000,21.97,21.97,21.97,21.97,3,0
+FPXE.US,D,20230216,000000,21.7903,21.85,21.69,21.69,503,0
+FPXE.US,D,20230217,000000,21.78,21.78,21.78,21.78,88,0
+FPXE.US,D,20230221,000000,21.42,21.42,21.39,21.39,110,0
+FPXE.US,D,20230222,000000,21.25,21.25,21.25,21.25,4,0
+FPXE.US,D,20230223,000000,21.405,21.405,21.405,21.405,10,0
+FPXE.US,D,20230224,000000,20.93,21.05,20.93,21.05,802,0
+FPXE.US,D,20230227,000000,21.35,21.35,21.35,21.35,50,0
+FPXE.US,D,20230228,000000,21.3238,21.3238,21.27,21.27,133,0
+FPXE.US,D,20230301,000000,21.39,21.43,21.39,21.42,602,0
+FPXE.US,D,20230302,000000,21.22,21.25,21.16,21.25,481,0
+FPXE.US,D,20230303,000000,21.59,21.59,21.59,21.59,1,0
+FPXE.US,D,20230306,000000,21.56,21.56,21.56,21.56,2,0
+FPXE.US,D,20230307,000000,21.3,21.3,21.25,21.25,203,0
+FPXE.US,D,20230308,000000,21.34,21.3408,21.3,21.3408,1803,0
+FPXE.US,D,20230309,000000,21.02,21.02,21.02,21.02,7,0
+FPXE.US,D,20230310,000000,20.768,20.77,20.73,20.73,226,0
+FPXE.US,D,20230313,000000,20.4,20.61,20.4,20.51,872,0
+FPXE.US,D,20230314,000000,20.96,21.03,20.7806,21.03,890,0
+FPXE.US,D,20230315,000000,20.36,20.36,19.96,20.35,1690,0
+FPXE.US,D,20230316,000000,20.46,20.68,20.46,20.68,310,0
+FPXE.US,D,20230317,000000,20.3101,20.45,20.29,20.408,1180,0
+FPXE.US,D,20230320,000000,20.64,20.64,20.64,20.64,12,0
+FPXE.US,D,20230321,000000,21.001,21.17,21.001,21.17,536,0
+FPXE.US,D,20230322,000000,21.17,21.26,21.0351,21.0351,2457,0
+FPXE.US,D,20230323,000000,21.27,21.34,21.15,21.22,617,0
+FPXE.US,D,20230324,000000,20.96,20.97,20.81,20.97,555,0
+FPXE.US,D,20230327,000000,21.06,21.1509,21.06,21.1509,202,0
+FPXE.US,D,20230328,000000,21.19,21.19,21.19,21.19,2,0
+FPXE.US,D,20230329,000000,21.5054,21.5054,21.5054,21.5054,143,0
+FPXE.US,D,20230330,000000,21.69,21.7,21.68,21.7,2774,0
+FPXE.US,D,20230331,000000,21.76,21.76,21.76,21.76,92,0
+FPXE.US,D,20230403,000000,21.8501,21.97,21.8501,21.97,363,0
+FPXE.US,D,20230404,000000,22.01,22.01,21.88,21.88,752,0
+FPXE.US,D,20230405,000000,21.72,21.72,21.52,21.56,1091,0
+FPXE.US,D,20230406,000000,21.6847,21.6847,21.6847,21.6847,41,0
+FPXE.US,D,20230410,000000,21.65,21.6787,21.65,21.6787,161,0
+FPXE.US,D,20230411,000000,21.76,21.86,21.76,21.8204,882,0
+FPXE.US,D,20230412,000000,21.89,22.02,21.89,21.9071,501,0
+FPXE.US,D,20230413,000000,22.11,22.28,22.11,22.28,630,0
+FPXE.US,D,20230414,000000,22.31,22.33,22.245,22.33,372,0
+FPXE.US,D,20230417,000000,22.255,22.36,22.255,22.36,343,0
+FPXE.US,D,20230418,000000,22.38,22.43,22.35,22.39,6203,0
+FPXE.US,D,20230419,000000,22.24,22.275,22.22,22.22,703,0
+FPXE.US,D,20230420,000000,22.15,22.17,22.075,22.09,4731,0
+FPXE.US,D,20230421,000000,22.15,22.315,22.1213,22.315,1058,0
+FPXE.US,D,20230424,000000,22.225,22.28,22.225,22.28,167,0
+FPXE.US,D,20230425,000000,22.0988,22.175,22.03,22.03,356,0
+FPXE.US,D,20230426,000000,21.89,21.89,21.89,21.89,2,0
+FPXE.US,D,20230427,000000,21.865,22.04,21.865,22.04,265,0
+FPXE.US,D,20230428,000000,21.87,22.1,21.87,22.1,1801,0
+FPXE.US,D,20230501,000000,22.18,22.18,22.145,22.145,504,0
+FPXE.US,D,20230502,000000,21.94,21.94,21.69,21.79,750,0
+FPXE.US,D,20230503,000000,21.66,21.83,21.66,21.67,1102,0
+FPXE.US,D,20230504,000000,21.39,21.41,21.39,21.41,313,0
+FPXE.US,D,20230505,000000,21.85,21.91,21.85,21.91,1102,0
+FPXE.US,D,20230508,000000,22,22,22,22,9,0
+FPXE.US,D,20230509,000000,21.75,21.755,21.71,21.735,702,0
+FPXE.US,D,20230510,000000,21.66,21.77,21.66,21.74,585,0
+FPXE.US,D,20230511,000000,21.66,21.74,21.66,21.74,706,0
+FPXE.US,D,20230512,000000,21.65,21.71,21.65,21.71,137,0
+FPXE.US,D,20230515,000000,21.81,21.86,21.81,21.86,443,0
+FPXE.US,D,20230516,000000,21.6427,21.67,21.62,21.62,363,0
+FPXE.US,D,20230517,000000,21.69,21.75,21.69,21.71,315,0
+FPXE.US,D,20230518,000000,21.64,21.779,21.64,21.779,200,0
+FPXE.US,D,20230519,000000,21.94,21.98,21.94,21.9721,1500,0
+FPXE.US,D,20230522,000000,22.01,22.04,21.97,21.9855,5575,0
+FPXE.US,D,20230523,000000,21.88,21.88,21.68,21.7,1802,0
+FPXE.US,D,20230524,000000,21.48,21.48,21.27,21.275,861,0
+FPXE.US,D,20230525,000000,21.15,21.18,21.15,21.18,102,0
+FPXE.US,D,20230526,000000,21.34,21.4,21.34,21.38,403,0
+FPXE.US,D,20230530,000000,21.175,21.175,21.175,21.175,24,0
+FPXE.US,D,20230531,000000,20.96,21.01,20.86,21.01,4546,0
+FPXE.US,D,20230601,000000,20.95,21.25,20.95,21.21,302,0
+FPXE.US,D,20230602,000000,21.42,21.4915,21.42,21.4915,524,0
+FPXE.US,D,20230605,000000,21.44,21.49,21.42,21.475,541,0
+FPXE.US,D,20230606,000000,21.28,21.4701,21.28,21.47,1791,0
+FPXE.US,D,20230607,000000,21.47,21.47,21.43,21.435,1802,0
+FPXE.US,D,20230608,000000,21.68,21.69,21.65,21.67,404,0
+FPXE.US,D,20230609,000000,21.64,21.69,21.62,21.69,448,0
+FPXE.US,D,20230612,000000,21.75,21.75,21.75,21.75,16,0
+FPXE.US,D,20230613,000000,21.8525,21.8655,21.85,21.8655,542,0
+FPXE.US,D,20230614,000000,22,22,21.88,21.88,422,0
+FPXE.US,D,20230615,000000,21.89,22.09,21.89,22.09,463,0
+FPXE.US,D,20230616,000000,22.24,22.24,22.1772,22.1772,300,0
+FPXE.US,D,20230620,000000,21.68,21.6863,21.6701,21.6863,677,0
+FPXE.US,D,20230621,000000,21.67,21.72,21.67,21.7022,517,0
+FPXE.US,D,20230622,000000,21.53,21.67,21.46,21.47,5538,0
+FPXE.US,D,20230623,000000,20.82,20.82,20.82,20.82,29,0
+FPXE.US,D,20230626,000000,20.88,20.88,20.88,20.88,8,0
+FPXE.US,D,20230627,000000,20.95,20.95,20.95,20.95,261,0
+FPXE.US,D,20230628,000000,21.13,21.13,21.13,21.13,3,0
+FPXE.US,D,20230629,000000,21.2,21.23,21.2,21.23,478,0
+FPXE.US,D,20230630,000000,21.66,21.67,21.66,21.67,165,0
+FPXE.US,D,20230703,000000,21.58,21.58,21.58,21.58,134,0
+FPXE.US,D,20230705,000000,21.4,21.4,21.4,21.4,3,0
+FPXE.US,D,20230706,000000,21.0226,21.0226,21.0226,21.0226,10,0
+FPXE.US,D,20230707,000000,21.3,21.3601,21.28,21.3,711,0
+FPXE.US,D,20230710,000000,21.32,21.52,21.32,21.52,165,0
+FPXE.US,D,20230711,000000,21.5203,21.62,21.5203,21.62,1679,0
+FPXE.US,D,20230712,000000,22.1455,22.15,22.1301,22.15,240,0
+FPXE.US,D,20230713,000000,22.37,22.5,22.37,22.4881,264,0
+FPXE.US,D,20230714,000000,22.36,22.36,22.29,22.29,101,0
+FPXE.US,D,20230717,000000,22.47,22.47,22.47,22.47,56,0
+FPXE.US,D,20230718,000000,22.595,22.595,22.595,22.595,153,0
+FPXE.US,D,20230719,000000,22.65,22.65,22.65,22.65,4,0
+FPXE.US,D,20230720,000000,22.51,22.5132,22.445,22.445,342,0
+FPXE.US,D,20230721,000000,22.44,22.49,22.42,22.42,1633,0
+FPXE.US,D,20230724,000000,22.32,22.32,22.28,22.28,110,0
+FPXE.US,D,20230725,000000,22.18,22.18,22.18,22.18,2,0
+FPXE.US,D,20230726,000000,22.12,22.16,22.12,22.16,322,0
+FPXE.US,D,20230727,000000,22.29,22.29,22.02,22.02,105,0
+FPXE.US,D,20230728,000000,22.3108,22.3108,22.3108,22.3108,1,0
+FPXE.US,D,20230731,000000,22.37,22.37,22.37,22.37,9,0
+FPXE.US,D,20230801,000000,22.327,22.327,22.327,22.327,2,0
+FPXE.US,D,20230802,000000,22.17,22.17,22.05,22.05,232,0
+FPXE.US,D,20230803,000000,21.8942,21.945,21.8942,21.945,173,0
+FPXE.US,D,20230804,000000,21.93,21.93,21.93,21.93,172,0
+FPXE.US,D,20230807,000000,21.94,21.94,21.94,21.94,105,0
+FPXE.US,D,20230808,000000,22.2,22.2,22.2,22.2,82,0
+FPXE.US,D,20230809,000000,22.055,22.055,22.055,22.055,1,0
+FPXE.US,D,20230810,000000,21.88,21.88,21.88,21.88,12,0
+FPXE.US,D,20230811,000000,21.79,21.79,21.79,21.79,9,0
+FPXE.US,D,20230814,000000,21.76,21.76,21.76,21.76,3,0
+FPXE.US,D,20230815,000000,21.59,21.59,21.53,21.53,102,0
+FPXE.US,D,20230816,000000,21.39,21.39,21.39,21.39,2,0
+FPXE.US,D,20230817,000000,21.24,21.24,21.24,21.24,13,0
+FPXE.US,D,20230818,000000,21.07,21.07,21.07,21.07,3,0
+FPXE.US,D,20230821,000000,21.19,21.19,21.19,21.19,61,0
+FPXE.US,D,20230822,000000,21.11,21.11,21.11,21.11,74,0
+FPXE.US,D,20230823,000000,21.3,21.3,21.3,21.3,24,0
+FPXE.US,D,20230824,000000,21.01,21.01,21.01,21.01,13,0
+FPXE.US,D,20230825,000000,21.1542,21.1542,21.1542,21.1542,6,0
+FPXE.US,D,20230828,000000,21.345,21.345,21.345,21.345,11,0
+FPXE.US,D,20230829,000000,21.79,21.79,21.79,21.79,52,0
+FPXE.US,D,20230830,000000,21.73,21.73,21.73,21.73,18,0
+FPXE.US,D,20230831,000000,21.63,21.63,21.63,21.63,17,0
+FPXE.US,D,20230901,000000,21.66,21.66,21.66,21.66,2,0
+FPXE.US,D,20230905,000000,21.66,21.66,21.5,21.5,226,0
+FPXE.US,D,20230906,000000,21.56,21.56,21.56,21.56,151,0
+FPXE.US,D,20230907,000000,21.36,21.47,21.36,21.47,122,0
+FPXE.US,D,20230908,000000,21.44,21.44,21.44,21.44,3,0
+FPXE.US,D,20230911,000000,21.69,21.76,21.69,21.76,105,0
+FPXE.US,D,20230912,000000,21.57,21.57,21.52,21.52,105,0
+FPXE.US,D,20230913,000000,21.34,21.34,21.33,21.33,123,0
+FPXE.US,D,20230914,000000,21.41,21.44,21.41,21.44,402,0
+FPXE.US,D,20230915,000000,21.36,21.36,21.36,21.36,2,0
+FPXE.US,D,20230918,000000,21.18,21.28,21.18,21.24,203,0
+FPXE.US,D,20230919,000000,21.25,21.25,21.25,21.25,94,0
+FPXE.US,D,20230920,000000,21.5,21.5,21.25,21.25,385,0
+FPXE.US,D,20230921,000000,20.7683,20.7683,20.7683,20.7683,1,0
+FPXE.US,D,20230922,000000,20.81,20.81,20.81,20.81,5,0
+FPXE.US,D,20230925,000000,20.725,20.725,20.725,20.725,2,0
+FPXE.US,D,20230926,000000,20.58,20.58,20.46,20.46,320,0
+FPXE.US,D,20230927,000000,20.5,20.54,20.47,20.47,243,0
+FPXE.US,D,20230928,000000,20.7,20.75,20.7,20.75,107,0
+FPXE.US,D,20230929,000000,20.98,20.98,20.67,20.73,885,0
+FPXE.US,D,20231002,000000,20.49,20.49,20.49,20.49,23,0
+FPXE.US,D,20231003,000000,20.16,20.16,20.16,20.16,2,0
+FPXE.US,D,20231004,000000,20.32,20.32,20.32,20.32,24,0
+FPXE.US,D,20231005,000000,20.34,20.41,20.34,20.41,107,0
+FPXE.US,D,20231006,000000,20.84,20.84,20.84,20.84,3,0
+FPXE.US,D,20231009,000000,20.57,20.69,20.57,20.69,626,0
+FPXE.US,D,20231010,000000,20.87,20.87,20.87,20.87,2,0
+FPXE.US,D,20231011,000000,21.06,21.06,21.06,21.06,3,0
+FPXE.US,D,20231012,000000,20.93,20.93,20.93,20.93,21,0
+FPXE.US,D,20231013,000000,20.68,20.68,20.68,20.68,3,0
+FPXE.US,D,20231016,000000,20.8561,20.8561,20.8561,20.8561,5,0
+FPXE.US,D,20231017,000000,20.77,20.77,20.77,20.77,1,0
+FPXE.US,D,20231018,000000,20.365,20.365,20.365,20.365,18,0
+FPXE.US,D,20231019,000000,19.95,19.95,19.95,19.95,3,0
+FPXE.US,D,20231020,000000,19.74,19.74,19.74,19.74,1,0
+FPXE.US,D,20231023,000000,19.74,19.74,19.74,19.74,10,0
+FPXE.US,D,20231024,000000,19.97,19.97,19.97,19.97,22,0
+FPXE.US,D,20231025,000000,19.63,19.63,19.63,19.63,62,0
+FPXE.US,D,20231026,000000,19.36,19.36,19.36,19.36,30,0
+FPXE.US,D,20231027,000000,19.2514,19.2514,19.2514,19.2514,1,0
+FPXE.US,D,20231030,000000,19.705,19.705,19.705,19.705,10,0
+FPXE.US,D,20231031,000000,19.71,19.79,19.62,19.79,1153,0
+FPXE.US,D,20231101,000000,19.83,19.9489,19.83,19.9489,698,0
+FPXE.US,D,20231102,000000,20.3465,20.3465,20.3465,20.3465,52,0
+FPXE.US,D,20231103,000000,20.64,20.64,20.625,20.625,228,0
+FPXE.US,D,20231106,000000,20.56,20.58,20.56,20.58,103,0
+FPXE.US,D,20231107,000000,20.56,20.59,20.56,20.59,162,0
+FPXE.US,D,20231108,000000,20.67,20.67,20.66,20.66,120,0
+FPXE.US,D,20231109,000000,20.44,20.44,20.44,20.44,2,0
+FPXE.US,D,20231110,000000,20.62,20.62,20.62,20.62,4,0
+FPXE.US,D,20231113,000000,20.61,20.685,20.61,20.685,102,0
+FPXE.US,D,20231114,000000,21.2609,21.2609,21.2609,21.2609,1,0
+FPXE.US,D,20231115,000000,21.17,21.17,21.07,21.07,102,0
+FPXE.US,D,20231116,000000,20.915,20.915,20.915,20.915,1,0
+FPXE.US,D,20231117,000000,21.17,21.17,21.17,21.17,71,0
+FPXE.US,D,20231120,000000,21.48,21.48,21.48,21.48,66,0
+FPXE.US,D,20231121,000000,21.24,21.24,21.24,21.24,2,0
+FPXE.US,D,20231122,000000,21.315,21.315,21.315,21.315,1,0
+FPXE.US,D,20231124,000000,21.5,21.63,21.5,21.63,213,0
+FPXE.US,D,20231127,000000,21.5411,21.5411,21.5411,21.5411,113,0
+FPXE.US,D,20231128,000000,21.43,21.43,21.43,21.43,3,0
+FPXE.US,D,20231129,000000,21.53,21.53,21.5,21.5,127,0
+FPXE.US,D,20231130,000000,21.41,21.41,21.41,21.41,2,0
+FPXE.US,D,20231201,000000,21.645,21.645,21.645,21.645,2,0
+FPXE.US,D,20231204,000000,21.47,21.57,21.47,21.57,565,0
+FPXE.US,D,20231205,000000,21.51,21.51,21.51,21.51,36,0
+FPXE.US,D,20231206,000000,21.36,21.36,21.36,21.36,80,0
+FPXE.US,D,20231207,000000,21.34,21.4161,21.34,21.4161,143,0
+FPXE.US,D,20231208,000000,21.5369,21.5369,21.5369,21.5369,176,0
+FPXE.US,D,20231211,000000,21.54,21.54,21.54,21.54,135,0
+FPXE.US,D,20231212,000000,21.57,21.57,21.57,21.57,177,0
+FPXE.US,D,20231213,000000,21.54,21.84,21.54,21.84,406,0
+FPXE.US,D,20231214,000000,22.24,22.24,22.24,22.24,81,0
+FPXE.US,D,20231215,000000,22.19,22.2012,22.15,22.15,450,0
+FPXE.US,D,20231218,000000,22.21,22.235,22.21,22.235,135,0
+FPXE.US,D,20231219,000000,22.35,22.44,22.35,22.44,358,0
+FPXE.US,D,20231220,000000,22.46,22.4767,22.12,22.12,2844,0
+FPXE.US,D,20231221,000000,22.4,22.4,22.4,22.4,191,0
+FPXE.US,D,20231222,000000,22.3,22.3,22.1,22.3,1538,0
+FPXE.US,D,20231226,000000,22.4,22.47,22.4,22.47,203,0
+FPXE.US,D,20231227,000000,22.58,22.58,22.54,22.57,539,0
+FPXE.US,D,20231228,000000,22.5382,22.5382,22.5382,22.5382,18,0
+FPXE.US,D,20231229,000000,22.45,22.45,22.4339,22.4339,792,0
+FPXE.US,D,20240102,000000,21.9,21.9,21.9,21.9,152,0
+FPXE.US,D,20240103,000000,21.64,21.64,21.64,21.64,7,0
+FPXE.US,D,20240104,000000,21.77,21.77,21.77,21.77,7,0
+FPXE.US,D,20240105,000000,21.71,21.71,21.71,21.71,125,0
+FPXE.US,D,20240108,000000,22.1272,22.1272,22.1272,22.1272,104,0
+FPXE.US,D,20240109,000000,22.06,22.06,22.06,22.06,61,0
+FPXE.US,D,20240110,000000,22.1056,22.16,22.1056,22.16,339,0
+FPXE.US,D,20240111,000000,22.1197,22.1197,22.1197,22.1197,68,0
+FPXE.US,D,20240112,000000,22.205,22.21,22.2,22.21,384,0
+FPXE.US,D,20240116,000000,21.94,21.94,21.94,21.94,67,0
+FPXE.US,D,20240117,000000,21.84,21.84,21.84,21.84,26,0
+FPXE.US,D,20240118,000000,21.97,21.97,21.97,21.97,68,0
+FPXE.US,D,20240119,000000,22.09,22.09,22.09,22.09,36,0
+FPXE.US,D,20240122,000000,22.22,22.22,22,22.1646,8712,0
+FPXE.US,D,20240123,000000,22.19,22.19,22.19,22.19,27,0
+FPXE.US,D,20240124,000000,22.52,22.52,22.29,22.29,1406,0
+FPXE.US,D,20240125,000000,22.345,22.345,22.345,22.345,1,0
+FPXE.US,D,20240126,000000,22.37,22.37,22.37,22.37,132,0
+FPXE.US,D,20240129,000000,22.5721,22.5721,22.5721,22.5721,61,0
+FPXE.US,D,20240130,000000,22.64,22.64,22.64,22.64,44,0
+FPXE.US,D,20240131,000000,22.495,22.495,22.495,22.495,1,0
+FPXE.US,D,20240201,000000,22.71,22.71,22.71,22.71,2,0
+FPXE.US,D,20240202,000000,22.56,22.56,22.56,22.56,4,0
+FPXE.US,D,20240205,000000,22.54,22.54,22.54,22.54,2,0
+FPXE.US,D,20240206,000000,22.68,22.68,22.68,22.68,26,0
+FPXE.US,D,20240207,000000,22.87,22.87,22.87,22.87,224,0
+FPXE.US,D,20240208,000000,23.2,23.603,23.2,23.52,3657,0
+FPXE.US,D,20240209,000000,23.612,23.68,23.612,23.6503,404,0
+FPXE.US,D,20240212,000000,23.7503,24.18,22.97,24.1374,2639,0
+FPXE.US,D,20240213,000000,23.54,23.54,23.35,23.35,953,0
+FPXE.US,D,20240214,000000,23.7256,23.87,23.7256,23.87,227,0
+FPXE.US,D,20240215,000000,24.08,24.08,24.08,24.08,12,0
+FPXE.US,D,20240216,000000,24.0349,24.0349,24.005,24.005,125,0
+FPXE.US,D,20240220,000000,23.82,23.82,23.82,23.82,104,0
+FPXE.US,D,20240221,000000,23.8,23.8,23.8,23.8,162,0
+FPXE.US,D,20240222,000000,24.14,24.26,24.12,24.12,1539,0
+FPXE.US,D,20240223,000000,24.2399,24.2576,24.2399,24.2576,133,0
+FPXE.US,D,20240226,000000,24.6169,24.6169,24.6169,24.6169,79,0
+FPXE.US,D,20240227,000000,24.45,24.45,24.45,24.45,4,0
+FPXE.US,D,20240228,000000,24.45,24.45,24.45,24.45,8,0
+FPXE.US,D,20240229,000000,24.6399,24.6713,24.4949,24.6713,407,0
+FPXE.US,D,20240301,000000,25.0069,25.05,25.0069,25.05,377,0
+FPXE.US,D,20240304,000000,25.05,25.05,24.92,24.96,1117,0
+FPXE.US,D,20240305,000000,24.61,24.61,24.61,24.61,46,0
+FPXE.US,D,20240306,000000,24.97,24.97,24.92,24.92,264,0
+FPXE.US,D,20240307,000000,25.26,25.26,25.26,25.26,9,0
+FPXE.US,D,20240308,000000,24.87,24.87,24.87,24.87,46,0
+FPXE.US,D,20240311,000000,24.77,24.7833,24.27,24.78,2824,0
+FPXE.US,D,20240312,000000,24.87,25.08,24.87,25.08,191,0
+FPXE.US,D,20240313,000000,25.29,25.29,25.29,25.29,11,0
+FPXE.US,D,20240314,000000,25.35,25.35,25.26,25.26,229,0
+FPXE.US,D,20240315,000000,25.13,25.13,25.13,25.13,3,0
+FPXE.US,D,20240318,000000,25.1,25.1,25.1,25.1,128,0
+FPXE.US,D,20240319,000000,25.16,25.16,25.16,25.16,7,0
+FPXE.US,D,20240320,000000,25.52,25.52,25.52,25.52,2,0
+FPXE.US,D,20240321,000000,25.441,25.5068,25.441,25.48,696,0
+FPXE.US,D,20240322,000000,25.39,25.39,25.34,25.34,1006,0
+FPXE.US,D,20240325,000000,25.45,25.45,25.45,25.45,117,0
+FPXE.US,D,20240326,000000,25.515,25.515,25.39,25.39,196,0
+FPXE.US,D,20240327,000000,25.41,25.41,25.41,25.41,51,0
+FPXE.US,D,20240328,000000,25.3256,25.3256,25.3256,25.3256,16,0
+FPXE.US,D,20240401,000000,25.22,25.22,25.22,25.22,146,0
+FPXE.US,D,20240402,000000,25.06,25.06,25.06,25.06,15,0
+FPXE.US,D,20240403,000000,25.205,25.33,25.205,25.33,289,0
+FPXE.US,D,20240404,000000,25.45,25.4768,24.99,24.99,561,0
+FPXE.US,D,20240405,000000,25.285,25.285,25.285,25.285,11,0
+FPXE.US,D,20240408,000000,25.54,25.54,25.54,25.54,33,0
+FPXE.US,D,20240409,000000,25.6,25.6,25.19,25.19,277,0
+FPXE.US,D,20240410,000000,24.8,24.8,24.8,24.8,13,0
+FPXE.US,D,20240411,000000,25.02,25.02,25.02,25.02,126,0
+FPXE.US,D,20240412,000000,24.46,24.46,24.46,24.46,27,0
+FPXE.US,D,20240415,000000,24.285,24.285,24.285,24.285,56,0
+FPXE.US,D,20240416,000000,24.01,24.01,24.01,24.01,121,0
+FPXE.US,D,20240417,000000,23.865,23.865,23.865,23.865,27,0
+FPXE.US,D,20240418,000000,23.6,23.6,23.6,23.6,138,0
+FPXE.US,D,20240419,000000,23.46,23.4754,23.38,23.38,771,0
+FPXE.US,D,20240422,000000,23.5353,23.6,23.5353,23.6,231,0
+FPXE.US,D,20240423,000000,24.21,24.21,24.21,24.21,6,0
+FPXE.US,D,20240424,000000,24.13,24.13,24.13,24.13,28,0
+FPXE.US,D,20240425,000000,24.015,24.015,24.015,24.015,7,0
+FPXE.US,D,20240426,000000,24.37,24.37,24.37,24.37,4,0
+FPXE.US,D,20240429,000000,24.45,24.45,24.45,24.45,49,0
+FPXE.US,D,20240430,000000,24.12,24.12,24.12,24.12,5,0
+FPXE.US,D,20240501,000000,23.99,24.0136,23.93,24.0136,734,0
+FPXE.US,D,20240502,000000,24.23,24.23,24.23,24.23,4,0
+FPXE.US,D,20240503,000000,24.6,24.6,24.6,24.6,8,0
+FPXE.US,D,20240506,000000,24.8281,24.8281,24.8281,24.8281,119,0
+FPXE.US,D,20240507,000000,24.91,24.91,24.91,24.91,6,0
+FPXE.US,D,20240508,000000,24.91,24.91,24.91,24.91,36,0
+FPXE.US,D,20240509,000000,25,25,24.99,24.99,131,0
+FPXE.US,D,20240510,000000,25.11,25.15,25.11,25.15,130,0
+FPXE.US,D,20240513,000000,25.2,25.24,25.17,25.195,2812,0
+FPXE.US,D,20240514,000000,25.42,25.445,25.42,25.445,102,0
+FPXE.US,D,20240515,000000,25.95,25.95,25.95,25.95,180,0
+FPXE.US,D,20240516,000000,25.83,25.83,25.7309,25.7309,178,0
+FPXE.US,D,20240517,000000,25.695,25.695,25.695,25.695,153,0
+FPXE.US,D,20240520,000000,25.7556,25.7556,25.7556,25.7556,76,0
+FPXE.US,D,20240521,000000,25.7701,25.95,25.7701,25.95,1663,0
+FPXE.US,D,20240522,000000,25.87,25.87,25.7475,25.81,649,0
+FPXE.US,D,20240523,000000,26.01,26.01,25.74,25.74,22306,0
+FPXE.US,D,20240524,000000,26.04,26.055,26.04,26.055,143,0
+FPXE.US,D,20240528,000000,26.08,26.08,26.08,26.08,21828,0
+FPXE.US,D,20240529,000000,25.7,25.7,25.7,25.7,71,0
+FPXE.US,D,20240530,000000,25.89,25.89,25.84,25.865,424,0
+FPXE.US,D,20240531,000000,25.77,25.99,25.77,25.99,141,0
+FPXE.US,D,20240603,000000,26.11,26.11,26,26.05,354,0
+FPXE.US,D,20240604,000000,25.79,25.79,25.79,25.79,160,0
+FPXE.US,D,20240605,000000,26.0381,26.26,26.02,26.26,2051,0
+FPXE.US,D,20240606,000000,26.24,26.26,26.24,26.26,305,0
+FPXE.US,D,20240607,000000,25.86,25.86,25.86,25.86,48,0
+FPXE.US,D,20240610,000000,25.9764,26.01,25.9764,26.01,288,0
+FPXE.US,D,20240611,000000,25.95,25.95,25.95,25.95,207,0
+FPXE.US,D,20240612,000000,26.6398,26.6398,26.54,26.54,227,0
+FPXE.US,D,20240613,000000,26.0901,26.22,26.09,26.22,615,0
+FPXE.US,D,20240614,000000,25.6538,25.7491,25.6538,25.7491,221,0
+FPXE.US,D,20240617,000000,25.89,25.89,25.89,25.89,51,0
+FPXE.US,D,20240618,000000,25.94,26.14,25.94,26.14,1165,0
+FPXE.US,D,20240620,000000,26.0139,26.076,25.9512,25.9512,272,0
+FPXE.US,D,20240621,000000,25.6799,25.77,25.6799,25.77,237,0
+FPXE.US,D,20240624,000000,25.79,25.79,25.79,25.79,36,0
+FPXE.US,D,20240625,000000,25.75,25.83,25.75,25.83,1042,0
+FPXE.US,D,20240626,000000,25.84,25.84,25.84,25.84,89,0
+FPXE.US,D,20240627,000000,25.5,25.56,25.5,25.56,414,0
+FPXE.US,D,20240628,000000,25.51,25.55,25.49,25.49,665,0
+FPXE.US,D,20240701,000000,25.38,25.38,25.38,25.38,30,0
+FPXE.US,D,20240702,000000,25.3225,25.41,25.3225,25.41,451,0
+FPXE.US,D,20240703,000000,25.7,25.7,25.7,25.7,25,0
+FPXE.US,D,20240705,000000,26.04,26.04,26.04,26.04,9,0
+FPXE.US,D,20240708,000000,26.06,26.06,26.06,26.06,84,0
+FPXE.US,D,20240709,000000,25.99,26.355,25.93,25.93,1219,0
+FPXE.US,D,20240710,000000,26.17,26.17,26.17,26.17,71,0
+FPXE.US,D,20240711,000000,26.14,26.14,26.14,26.14,25,0
+FPXE.US,D,20240712,000000,26.38,26.41,26.36,26.36,810,0
+FPXE.US,D,20240715,000000,26.23,26.23,26.23,26.23,137,0
+FPXE.US,D,20240716,000000,26.36,26.36,26.36,26.36,43,0
+FPXE.US,D,20240717,000000,26.017,26.017,26.017,26.017,5,0
+FPXE.US,D,20240718,000000,25.88,25.88,25.88,25.88,8,0
+FPXE.US,D,20240719,000000,25.81,25.81,25.8,25.8,1824,0
+FPXE.US,D,20240722,000000,26.2,26.26,26.2,26.26,341,0
+FPXE.US,D,20240723,000000,26.3,26.3,26.3,26.3,20,0
+FPXE.US,D,20240724,000000,25.73,25.73,25.73,25.73,15,0
+FPXE.US,D,20240725,000000,25.42,25.42,25.29,25.29,230,0
+FPXE.US,D,20240726,000000,25.6099,25.6099,25.59,25.59,208,0
+FPXE.US,D,20240729,000000,25.43,25.43,25.43,25.43,1,0
+FPXE.US,D,20240730,000000,25.3355,25.3355,25.3355,25.3355,162,0
+FPXE.US,D,20240731,000000,25.73,25.73,25.73,25.73,28,0
+FPXE.US,D,20240801,000000,24.814,24.97,24.81,24.97,931,0
+FPXE.US,D,20240802,000000,24.23,24.32,24.17,24.32,1237,0
+FPXE.US,D,20240805,000000,23.6829,23.6829,23.6829,23.6829,15,0
+FPXE.US,D,20240806,000000,23.7,23.86,23.47,23.86,1067,0
+FPXE.US,D,20240807,000000,23.84,23.84,23.84,23.84,129,0
+FPXE.US,D,20240808,000000,24.03,24.37,24.03,24.37,247,0
+FPXE.US,D,20240809,000000,24.69,24.69,24.69,24.69,63,0
+FPXE.US,D,20240812,000000,24.6206,24.71,24.6206,24.71,431,0
+FPXE.US,D,20240813,000000,24.8406,25.06,24.8406,25.06,40848,0
+FPXE.US,D,20240814,000000,25.27,25.27,25.17,25.2,873,0
+FPXE.US,D,20240815,000000,25.61,25.65,25.61,25.65,115,0
+FPXE.US,D,20240816,000000,25.78,25.78,25.78,25.78,60,0
+FPXE.US,D,20240819,000000,25.95,26.03,25.95,26.03,133,0
+FPXE.US,D,20240820,000000,25.97,25.97,25.97,25.97,6,0
+FPXE.US,D,20240821,000000,26.22,26.22,26.22,26.22,2,0
+FPXE.US,D,20240822,000000,26.092,26.092,26.092,26.092,5,0
+FPXE.US,D,20240823,000000,26.57,26.57,26.57,26.57,12,0
+FPXE.US,D,20240826,000000,26.4,26.4,26.4,26.4,75,0
+FPXE.US,D,20240827,000000,26.36,26.49,26.35,26.49,1021,0
+FPXE.US,D,20240828,000000,26.2203,26.2203,26.2203,26.2203,7,0
+FPXE.US,D,20240829,000000,26.31,26.39,26.31,26.39,329,0
+FPXE.US,D,20240830,000000,26.56,26.61,26.56,26.61,108,0
+FPXE.US,D,20240903,000000,25.72,25.72,25.72,25.72,22,0
+FPXE.US,D,20240904,000000,25.58,25.62,25.58,25.62,360,0
+FPXE.US,D,20240905,000000,25.48,25.48,25.37,25.45,211,0
+FPXE.US,D,20240906,000000,25.19,25.23,25.13,25.13,1033,0
+FPXE.US,D,20240909,000000,25.4711,25.4711,25.4013,25.4013,391,0
+FPXE.US,D,20240910,000000,25.41,25.41,25.41,25.41,9,0
+FPXE.US,D,20240911,000000,25.32,25.65,25.32,25.65,114,0
+FPXE.US,D,20240912,000000,25.995,25.995,25.995,25.995,8,0
+FPXE.US,D,20240913,000000,26.3,26.3,26.28,26.28,307,0
+FPXE.US,D,20240916,000000,26.43,26.43,26.43,26.43,4,0
+FPXE.US,D,20240917,000000,26.39,26.39,26.39,26.39,9,0
+FPXE.US,D,20240918,000000,26.41,26.41,26.41,26.41,9,0
+FPXE.US,D,20240919,000000,26.67,26.69,26.67,26.69,113,0
+FPXE.US,D,20240920,000000,26.52,26.52,26.52,26.52,2,0
+FPXE.US,D,20240923,000000,26.6,26.62,26.59,26.62,603,0
+FPXE.US,D,20240924,000000,26.57,26.71,26.57,26.71,112,0
+FPXE.US,D,20240925,000000,26.78,26.78,26.7,26.7,205,0
+FPXE.US,D,20240926,000000,26.97,26.97,26.96,26.96,116,0
+FPXE.US,D,20240927,000000,26.8996,28.04,26.72,26.7651,5618,0
+FPXE.US,D,20240930,000000,26.61,26.63,26.53,26.63,750,0
+FPXE.US,D,20241001,000000,26.26,26.26,26.26,26.26,24,0
+FPXE.US,D,20241002,000000,26.23,26.249,26.23,26.249,139,0
+FPXE.US,D,20241003,000000,26.16,26.16,26.16,26.16,4,0
+FPXE.US,D,20241004,000000,26.3,26.44,26.3,26.44,204,0
+FPXE.US,D,20241007,000000,26.165,26.165,26.1,26.1,123,0
+FPXE.US,D,20241008,000000,26.25,26.35,26.25,26.35,330,0
+FPXE.US,D,20241009,000000,26.44,26.46,26.44,26.46,843,0
+FPXE.US,D,20241010,000000,26.43,26.4441,26.43,26.4441,1321,0
+FPXE.US,D,20241011,000000,26.69,26.69,26.69,26.69,4,0
+FPXE.US,D,20241014,000000,26.7898,26.7898,26.7898,26.7898,2,0
+FPXE.US,D,20241015,000000,26.47,26.47,26.47,26.47,53,0
+FPXE.US,D,20241016,000000,26.43,26.46,26.43,26.4422,418,0
+FPXE.US,D,20241017,000000,26.49,26.49,26.47,26.47,201,0
+FPXE.US,D,20241018,000000,26.5891,26.5891,26.5891,26.5891,1,0
+FPXE.US,D,20241021,000000,26.45,26.45,26.45,26.45,106,0
+FPXE.US,D,20241022,000000,26.24,26.33,26.24,26.33,373,0
+FPXE.US,D,20241023,000000,25.9,25.96,25.9,25.96,2892,0
+FPXE.US,D,20241024,000000,26.04,26.0801,26.04,26.0801,112,0
+FPXE.US,D,20241025,000000,26.2623,26.28,26.18,26.18,1373,0
+FPXE.US,D,20241028,000000,26.39,26.4,26.3827,26.3827,514,0
+FPXE.US,D,20241029,000000,26.52,26.52,26.52,26.52,271,0
+FPXE.US,D,20241030,000000,26.38,26.38,26.3179,26.3179,624,0
+FPXE.US,D,20241031,000000,26.02,26.02,26.02,26.02,53,0
+FPXE.US,D,20241101,000000,26.17,26.17,26.17,26.17,819,0
+FPXE.US,D,20241104,000000,25.9483,25.9483,25.9483,25.9483,24,0
+FPXE.US,D,20241105,000000,26.25,26.25,26.25,26.25,12,0
+FPXE.US,D,20241106,000000,26.13,26.24,26.13,26.24,1089,0
+FPXE.US,D,20241107,000000,26.7522,26.7522,26.7522,26.7522,82,0
+FPXE.US,D,20241108,000000,26.62,26.62,26.62,26.62,82,0
+FPXE.US,D,20241111,000000,26.4,26.48,26.38,26.44,836,0
+FPXE.US,D,20241113,000000,26.14,26.14,26.05,26.05,247,0
+FPXE.US,D,20241114,000000,26.14,26.14,26.04,26.04,1007,0
+FPXE.US,D,20241115,000000,25.57,25.61,25.57,25.61,642,0
+FPXE.US,D,20241119,000000,25.59,25.76,25.59,25.76,755,0
+FPXE.US,D,20241121,000000,26.005,26.005,25.96,25.97,801,0
+FPXE.US,D,20241126,000000,26.46,26.4601,26.32,26.41,1629,0
+FPXE.US,D,20241203,000000,26.8,26.83,26.8,26.81,2007,0
+FPXE.US,D,20241204,000000,26.99,27.09,26.93,27.09,1127,0
+FPXE.US,D,20241205,000000,27.06,27.06,26.99,26.99,1913,0
+FPXE.US,D,20241209,000000,27.03,27.03,26.68,26.68,337,0
+FPXE.US,D,20241210,000000,26.5,26.5,26.44,26.45,210,0
+FPXE.US,D,20241211,000000,26.72,26.72,26.695,26.695,141,0
+FPXE.US,D,20241212,000000,26.7,26.7,26.69,26.69,147,0
+FPXE.US,D,20241213,000000,26.58,26.58,26.58,26.58,161,0
+FPXE.US,D,20241218,000000,26.24,26.24,25.495,25.495,615,0
+FPXE.US,D,20241219,000000,25.52,25.52,25.48,25.48,215,0
+FPXE.US,D,20241227,000000,25.7,25.84,25.7,25.84,108,0
+FPXE.US,D,20241230,000000,25.43,25.71,25.43,25.57,4910,0
+FPXE.US,D,20241231,000000,24.98,25.61,24.98,25.5569,1010,0
+FPXE.US,D,20250102,000000,25.66,25.8,25.52,25.63,1704,0
+FPXE.US,D,20250103,000000,25.99,26.04,25.99,26.04,144,0
+FPXE.US,D,20250106,000000,26.36,26.36,26.3,26.33,693,0
+FPXE.US,D,20250107,000000,26.03,26.08,26,26.02,988,0
+FPXE.US,D,20250108,000000,26.02,26.0296,26.02,26.0296,343,0
+FPXE.US,D,20250110,000000,25.56,25.66,25.56,25.64,454,0
+FPXE.US,D,20250113,000000,25.29,25.34,25.17,25.29,1160,0
+FPXE.US,D,20250114,000000,25.63,25.63,25.57,25.57,395,0
+FPXE.US,D,20250115,000000,26.12,26.12,26.06,26.12,917,0
+FPXE.US,D,20250116,000000,26.25,26.4,26.25,26.37,1333,0
+FPXE.US,D,20250117,000000,26.44,26.44,26.4,26.4087,836,0
+FPXE.US,D,20250121,000000,27.04,27.08,27.04,27.08,1454,0
+FPXE.US,D,20250122,000000,27.42,27.45,27.42,27.45,726,0
+FPXE.US,D,20250123,000000,27.28,27.51,27.27,27.46,5896,0
+FPXE.US,D,20250127,000000,26.9,26.98,26.89,26.94,1035,0
+FPXE.US,D,20250128,000000,27.27,27.3,27.27,27.3,438,0
+FPXE.US,D,20250129,000000,27.43,27.43,27.22,27.31,836,0
+FPXE.US,D,20250130,000000,27.64,27.6774,27.58,27.58,297,0
+FPXE.US,D,20250131,000000,27.6131,27.6474,27.48,27.4917,1120,0
+FPXE.US,D,20250203,000000,27.03,27.1562,27.03,27.0968,887,0
+FPXE.US,D,20250204,000000,27.56,27.7,27.56,27.7,852,0
+FPXE.US,D,20250205,000000,28,28.09,28,28.06,1679,0
+FPXE.US,D,20250206,000000,28.08,28.12,28.07,28.12,1104,0
+FPXE.US,D,20250207,000000,28.12,28.12,27.725,27.725,1260,0
+FPXE.US,D,20250210,000000,28.17,28.23,28.17,28.18,1078,0
+FPXE.US,D,20250211,000000,28.0257,28.0694,27.99,27.99,2765,0
+FPXE.US,D,20250212,000000,27.77,28.1206,27.77,28.0741,634,0
+FPXE.US,D,20250213,000000,28.35,28.35,28.29,28.29,363,0
+FPXE.US,D,20250214,000000,28.282,28.282,28.17,28.17,317,0
+FPXE.US,D,20250219,000000,27.9945,28.02,27.9894,28.0197,852,0
+FPXE.US,D,20250220,000000,27.7701,27.92,27.7365,27.92,1586,0
+FPXE.US,D,20250221,000000,27.769,27.769,27.55,27.55,787,0
+FPXE.US,D,20250224,000000,27.57,27.57,27.3,27.41,1999,0
+FPXE.US,D,20250225,000000,27.19,27.2301,27.19,27.21,1057,0
+FPXE.US,D,20250226,000000,27.69,27.69,27.47,27.54,1076,0
+FPXE.US,D,20250227,000000,27.58,27.58,26.94,26.94,2028,0
+FPXE.US,D,20250228,000000,27.035,27.0584,27.035,27.0584,213,0
+FPXE.US,D,20250303,000000,27.49,27.49,26.92,27.03,3965,0
+FPXE.US,D,20250304,000000,26.93,26.93,26.8855,26.8855,752,0
+FPXE.US,D,20250305,000000,27.2287,27.4695,27.2287,27.4695,428,0
+FPXE.US,D,20250306,000000,26.85,26.85,26.74,26.74,285,0
+FPXE.US,D,20250307,000000,26.51,26.925,26.51,26.925,1026,0
+FPXE.US,D,20250310,000000,26,26,25.7248,25.8,1117,0
+FPXE.US,D,20250311,000000,25.8,25.925,25.72,25.925,1685,0
+FPXE.US,D,20250312,000000,26.25,26.35,26.25,26.3,871,0
+FPXE.US,D,20250313,000000,25.8438,25.8438,25.84,25.84,179,0
+FPXE.US,D,20250314,000000,26.36,26.64,26.31,26.64,33833,0
+FPXE.US,D,20250317,000000,26.9599,27.33,26.9599,27.12,1521,0
+FPXE.US,D,20250318,000000,26.812,26.9278,26.72,26.915,2507,0
+FPXE.US,D,20250319,000000,27.01,27.08,27.01,27.08,304,0
+FPXE.US,D,20250320,000000,26.97,26.97,26.97,26.97,232,0
+FPXE.US,D,20250321,000000,26.67,26.7605,26.67,26.7605,836,0
+FPXE.US,D,20250324,000000,26.908,27.01,26.89,27.01,544,0
+FPXE.US,D,20250325,000000,27.13,27.13,26.98,26.98,607,0
+FPXE.US,D,20250326,000000,26.61,26.62,26.3987,26.3987,665,0
+FPXE.US,D,20250327,000000,26.1893,26.33,26.1893,26.33,140,0
+FPXE.US,D,20250328,000000,25.99,25.99,25.9702,25.9702,523,0
+FPXE.US,D,20250331,000000,25.37,25.73,25.33,25.66,9778,0
+FPXE.US,D,20250402,000000,26.04,26.08,26.04,26.08,476,0
+FPXE.US,D,20250403,000000,25.51,25.67,25.33,25.33,26949,0
+FPXE.US,D,20250404,000000,23.4901,23.65,23.43,23.43,1330,0
+FPXE.US,D,20250407,000000,21.1373,23.365,21.1373,23.1384,483,0
+FPXE.US,D,20250408,000000,23.88,23.88,22.99,22.99,1025,0
+FPXE.US,D,20250409,000000,23.1,25.29,23.1,25.29,1363,0
+FPXE.US,D,20250410,000000,23.98,24.5101,23.93,24.41,5983,0
+FPXE.US,D,20250411,000000,24.74,25.0708,24.74,25.0708,1257,0
+FPXE.US,D,20250416,000000,25.83,25.83,25.69,25.69,546,0
+FPXE.US,D,20250423,000000,26.6608,26.6608,26.3742,26.3742,1253,0
+FPXE.US,D,20250425,000000,27.07,27.1766,27.07,27.1766,155,0
+FPXE.US,D,20250428,000000,27.32,27.42,27.22,27.42,502,0
+FPXE.US,D,20250429,000000,27.38,27.57,27.38,27.465,777,0
+FPXE.US,D,20250430,000000,27.77,27.77,27.38,27.55,787,0
+FPXE.US,D,20250501,000000,27.52,27.52,27.43,27.43,347,0
+FPXE.US,D,20250502,000000,28.19,28.3,28.04,28.04,1145,0
+FPXE.US,D,20250505,000000,28.2,28.2,28.128,28.128,609,0
+FPXE.US,D,20250506,000000,28.045,28.045,27.89,27.89,378,0
+FPXE.US,D,20250507,000000,28.03,28.06,28.03,28.06,391,0
+FPXE.US,D,20250508,000000,27.96,27.9739,27.96,27.9739,302,0
+FPXE.US,D,20250509,000000,28.12,28.13,28.02,28.02,1274,0
+FPXE.US,D,20250512,000000,28.4,28.48,28.25,28.48,2063,0
+FPXE.US,D,20250513,000000,28.6,28.62,28.565,28.565,336,0
+FPXE.US,D,20250514,000000,28.64,28.8,28.53,28.53,3879,0
+FPXE.US,D,20250516,000000,28.8901,29,28.8901,28.9678,427,0
+FPXE.US,D,20250519,000000,29.108,29.32,29.108,29.3175,1023,0
+FPXE.US,D,20250520,000000,29.5,29.5,29.43,29.4828,925,0
+FPXE.US,D,20250521,000000,29.26,29.32,29.26,29.32,399,0
+FPXE.US,D,20250523,000000,29.54,29.54,29.4293,29.4293,343,0
+FPXE.US,D,20250527,000000,29.88,30,29.81,29.93,11039,0
+FPXE.US,D,20250528,000000,29.86,29.86,29.805,29.83,414,0
+FPXE.US,D,20250529,000000,29.79,29.84,29.79,29.84,552,0
+FPXE.US,D,20250530,000000,29.86,29.9552,29.86,29.9552,1030,0
+FPXE.US,D,20250602,000000,30.62,31.49,29.96,30.43,10515,0
+FPXE.US,D,20250603,000000,30.59,30.59,30,30.1204,1578,0
+FPXE.US,D,20250604,000000,30.26,30.38,30.26,30.3166,1127,0
+FPXE.US,D,20250610,000000,30.33,30.33,30.3194,30.3194,149,0
+FPXE.US,D,20250611,000000,30.58,30.865,30.485,30.485,18208,0
+FPXE.US,D,20250612,000000,30.735,30.95,30.71,30.71,1351,0
+FPXE.US,D,20250613,000000,30.3,30.87,30.2192,30.87,1374,0
+FPXE.US,D,20250616,000000,30.73,31.34,30.42,30.42,1329,0
+FPXE.US,D,20250617,000000,30.35,30.48,30.15,30.15,1365,0
+FPXE.US,D,20250618,000000,30.21,30.22,30.07,30.07,699,0
+FPXE.US,D,20250620,000000,30.16,30.16,30.06,30.06,1263,0
+FPXE.US,D,20250623,000000,30.24,30.36,30.24,30.36,1358,0
+FPXE.US,D,20250624,000000,33.61,33.61,30.73,30.77,1483,0
+FPXE.US,D,20250625,000000,30.67,30.75,30.67,30.6717,1164,0
+FPXE.US,D,20250627,000000,31.12,31.12,30.99,31.06,1443,0
+FPXE.US,D,20250630,000000,31.05,31.2288,31.05,31.2288,837,0
+FPXE.US,D,20250702,000000,30.79,30.87,30.79,30.87,844,0
+FPXE.US,D,20250703,000000,30.9,31.21,30.9,30.9436,535,0
+FPXE.US,D,20250707,000000,30.9068,31.0033,30.9068,31.0033,303,0
+FPXE.US,D,20250708,000000,31.08,31.2149,31.08,31.2149,967,0
+FPXE.US,D,20250709,000000,31.58,31.7885,31.58,31.7885,863,0
+FPXE.US,D,20250711,000000,31.38,31.38,31.2566,31.2566,292,0
+FPXE.US,D,20250714,000000,31.46,31.4671,31.46,31.4671,427,0
+FPXE.US,D,20250715,000000,31.34,31.34,31.255,31.255,116,0
+FPXE.US,D,20250716,000000,31.41,31.4444,31.41,31.4444,475,0
+FPXE.US,D,20250717,000000,31.68,32.25,31.58,31.6908,2119,0
+FPXE.US,D,20250718,000000,31.71,31.79,31.6,31.6,778,0
+FPXE.US,D,20250721,000000,31.81,31.81,31.695,31.695,357,0
+FPXE.US,D,20250722,000000,31.41,31.67,31.41,31.67,3221,0
+FPXE.US,D,20250723,000000,32,32.2768,32,32.2768,3488,0
+FPXE.US,D,20250728,000000,31.66,31.68,31.645,31.6559,1201,0
+FPXE.US,D,20250729,000000,31.58,31.63,31.535,31.535,486,0
+FPXE.US,D,20250730,000000,31.67,31.67,31.5022,31.5022,341,0
+FPXE.US,D,20250731,000000,31.35,31.37,31.195,31.195,2014,0
+FPXE.US,D,20250801,000000,30.8599,30.8599,30.81,30.8575,4327,0
+FPXE.US,D,20250804,000000,31.24,31.2581,31.2382,31.2581,1224,0
+FPXE.US,D,20250805,000000,31.22,31.22,31.1785,31.1785,271,0
+FPXE.US,D,20250806,000000,31.4,31.975,31.35,31.42,8160,0
+FPXE.US,D,20250807,000000,31.84,31.91,31.6,31.6271,1988,0
+FPXE.US,D,20250808,000000,31.72,31.72,31.6686,31.6686,301,0
+FPXE.US,D,20250811,000000,31.67,31.78,31.66,31.6968,6649,0
+FPXE.US,D,20250812,000000,31.98,32.0399,31.96,32.0034,2302,0
+FPXE.US,D,20250813,000000,33.48,33.48,32.09,32.1225,3709,0
+FPXE.US,D,20250814,000000,31.9,32.06,31.9,32.0504,2238,0
+FPXE.US,D,20250815,000000,32.09,32.126,32.07,32.126,963,0
+FPXE.US,D,20250818,000000,32.06,32.1366,32.05,32.1366,1759,0
+FPXE.US,D,20250819,000000,32.03,32.05,31.8188,31.8188,2066,0
+FPXE.US,D,20250820,000000,31.81,31.81,31.65,31.78,1015,0
+FPXE.US,D,20250821,000000,31.75,31.82,31.75,31.815,2126,0
+FPXE.US,D,20250822,000000,31.92,32.385,31.92,32.385,1425,0
+FPXE.US,D,20250825,000000,32.37,32.37,32.0672,32.0672,643,0
+FPXE.US,D,20250826,000000,32.1,32.125,32.05,32.125,1083,0
+FPXE.US,D,20250827,000000,31.9,32.05,31.84,32.05,1422,0
+FPXE.US,D,20250828,000000,32.02,32.06,32,32.035,1440,0
+FPXE.US,D,20250829,000000,31.92,31.93,31.8999,31.8999,609,0
+FPXE.US,D,20250902,000000,31.28,31.4,31.28,31.33,771,0
+FPXE.US,D,20250903,000000,31.31,31.41,31.27,31.305,1269,0
+FPXE.US,D,20250904,000000,31.49,31.5764,31.43,31.5764,809,0
+FPXE.US,D,20250905,000000,31.88,31.89,31.59,31.715,2712,0
+FPXE.US,D,20250908,000000,31.93,31.975,31.8,31.975,2001,0
+FPXE.US,D,20250909,000000,32.03,32.0706,32,32.0706,1022,0
+FPXE.US,D,20250910,000000,32.265,32.3,32.11,32.18,1394,0
+FPXE.US,D,20250911,000000,32.43,32.4699,32.43,32.4699,282,0
+FPXE.US,D,20250912,000000,32.27,32.3591,32.27,32.3591,706,0
+FPXE.US,D,20250915,000000,32.4845,32.495,32.4845,32.495,631,0
+FPXE.US,D,20250916,000000,32.8,32.8,32.38,32.42,2076,0
+FPXE.US,D,20250917,000000,32.265,32.265,32.24,32.245,719,0
+FPXE.US,D,20250918,000000,32.34,32.34,32.31,32.3343,419,0
+FPXE.US,D,20250919,000000,32.24,32.24,32.145,32.145,525,0
+FPXE.US,D,20250922,000000,32.19,32.315,32.19,32.315,254,0
+FPXE.US,D,20250923,000000,32.375,32.375,32.2384,32.2384,213,0
+FPXE.US,D,20250925,000000,31.74,31.9,31.74,31.755,1666,0
+FPXE.US,D,20250926,000000,31.9,31.9673,31.9,31.9673,332,0
+FPXE.US,D,20250929,000000,32.24,32.24,32.18,32.2206,1721,0
+FPXE.US,D,20251008,000000,32.1726,32.235,32.1726,32.235,459,0
+FPXE.US,D,20251009,000000,32.02,32.09,31.955,31.955,561,0
+FPXE.US,D,20251010,000000,31.67,31.67,31.2529,31.2529,857,0
+FPXE.US,D,20251013,000000,31.69,31.76,31.69,31.76,483,0
+FPXE.US,D,20251014,000000,31.91,31.91,31.85,31.85,649,0
+FPXE.US,D,20251015,000000,31.92,31.92,31.73,31.8706,504,0
+FPXE.US,D,20251016,000000,31.9199,31.99,31.7778,31.7778,520,0
+FPXE.US,D,20251020,000000,31.7,31.7,31.7,31.7,853,0
+FPXE.US,D,20251021,000000,31.48,31.5,31.31,31.322,5234,0
+FPXE.US,D,20251022,000000,31.36,31.36,31.1106,31.1106,1169,0
+FPXE.US,D,20251023,000000,31.42,31.62,31.39,31.5765,2279,0
+FPXE.US,D,20251024,000000,31.7615,31.77,31.7034,31.7034,654,0
+FPXE.US,D,20251027,000000,31.82,31.8243,31.75,31.8243,2642,0
+FPXE.US,D,20251028,000000,31.75,31.755,31.75,31.755,268,0
+FPXE.US,D,20251029,000000,31.73,32.055,31.5045,31.5045,1845,0
+FPXE.US,D,20251030,000000,31.32,31.32,31.2128,31.2128,811,0
+FPXE.US,D,20251103,000000,31.37,31.78,31.325,31.325,1751,0
+FPXE.US,D,20251105,000000,30.72,30.7393,30.72,30.7393,349,0
+FPXE.US,D,20251106,000000,30.59,30.59,30.28,30.395,17960,0
+FPXE.US,D,20251107,000000,30.05,30.29,30.05,30.29,288,0
+FPXE.US,D,20251110,000000,30.78,30.91,30.57,30.8508,830,0
+FPXE.US,D,20251111,000000,30.97,30.97,30.9254,30.9254,597,0
+FPXE.US,D,20251112,000000,30.88,30.975,30.88,30.975,705,0
+FPXE.US,D,20251113,000000,30.6,30.71,30.6,30.71,1107,0
+FPXE.US,D,20251114,000000,30.49,30.5402,30.47,30.5402,2282,0
+FPXE.US,D,20251117,000000,30.35,30.35,30.1544,30.1544,205,0
+FPXE.US,D,20251118,000000,29.78,29.87,29.78,29.7803,1718,0
+FPXE.US,D,20251120,000000,29.63,29.63,29.5057,29.5057,6538,0
+FPXE.US,D,20251121,000000,29.43,29.67,29.43,29.63,983,0
+FPXE.US,D,20251124,000000,29.93,29.94,29.68,29.8577,3842,0
+FPXE.US,D,20251125,000000,30.06,30.2151,29.96,30.2151,5589,0
+FPXE.US,D,20251126,000000,30.45,30.52,30.43,30.505,3692,0
+FPXE.US,D,20251128,000000,30.52,30.7998,30.52,30.7998,1947,0
+FPXE.US,D,20251201,000000,30.57,30.57,30.5619,30.5619,271,0
+FPXE.US,D,20251202,000000,30.54,30.575,30.52,30.5741,627,0
+FPXE.US,D,20251203,000000,30.85,30.85,30.8499,30.8499,349,0
+FPXE.US,D,20251204,000000,30.87,30.91,30.8308,30.8308,2624,0
+FPXE.US,D,20251205,000000,30.98,31.02,30.755,30.755,2089,0
+FPXE.US,D,20251209,000000,30.99,31.09,30.99,30.9979,1423,0
+FPXE.US,D,20251210,000000,31.09,31.3386,31.09,31.3386,441,0
+FPXE.US,D,20251211,000000,31.4,31.46,31.4,31.405,1320,0
+FPXE.US,D,20251215,000000,31.19,31.24,31.1881,31.1881,1069,0
+FPXE.US,D,20251216,000000,31.01,31.01,30.9905,30.9905,333,0
+FPXE.US,D,20251218,000000,31.05,31.0843,31.05,31.0843,238,0
+FPXE.US,D,20251219,000000,31.22,31.26,31.2,31.2172,863,0
+FPXE.US,D,20251222,000000,31.35,31.435,31.27,31.435,2069,0
+FPXE.US,D,20251223,000000,31.56,31.6034,31.5587,31.6034,1584,0
+FPXE.US,D,20251226,000000,31.695,31.775,31.66,31.775,1007,0
+FPXE.US,D,20251230,000000,31.57,31.66,31.5604,31.5604,1314,0
+FPXE.US,D,20260102,000000,31.585,31.6344,31.57,31.6344,355,0
+FPXE.US,D,20260105,000000,31.71,31.8166,31.71,31.8166,935,0
+FPXE.US,D,20260106,000000,32.055,32.0794,32.055,32.0794,316,0
+FPXE.US,D,20260112,000000,32.15,32.1516,32.11,32.1516,12187,0
+FPXE.US,D,20260113,000000,31.83,31.83,31.816,31.816,466,0
+FPXE.US,D,20260115,000000,31.76,31.76,31.735,31.735,274,0
+FPXE.US,D,20260116,000000,31.76,31.865,31.76,31.865,497,0
+FPXE.US,D,20260120,000000,31.51,31.67,31.51,31.565,1516,0
+FPXE.US,D,20260121,000000,31.73,31.9383,31.73,31.9383,797,0
+FPXE.US,D,20260122,000000,32.351,32.351,32.3337,32.3337,607,0
+FPXE.US,D,20260123,000000,32.38,32.64,32.38,32.64,607,0
+FPXE.US,D,20260126,000000,32.875,32.9799,32.87,32.8992,2234,0
+FPXE.US,D,20260127,000000,33.16,33.3903,33.16,33.3903,320,0
+FPXE.US,D,20260128,000000,32.92,33.205,32.92,32.9788,860,0
+FPXE.US,D,20260129,000000,33.08,33.185,33.08,33.185,860,0
+FPXE.US,D,20260130,000000,32.73,32.73,32.39,32.4169,807,0
+FPXE.US,D,20260203,000000,32.79,32.7901,32.51,32.6809,13513,0
+FPXE.US,D,20260204,000000,32.55,32.55,32.48,32.48,715,0
+FPXE.US,D,20260205,000000,31.97,32.05,31.8979,31.8979,866,0
+FPXE.US,D,20260206,000000,32.16,32.6568,32.16,32.6568,777,0
+FPXE.US,D,20260209,000000,33.04,33.3749,33.04,33.3749,2473,0
+FPXE.US,D,20260213,000000,32.829,32.94,32.829,32.852,965,0
+FPXE.US,D,20260217,000000,32.92,33.12,32.92,33.0568,468,0
+FPXE.US,D,20260218,000000,33.56,33.56,33.56,33.56,296,0
diff --git a/daily/us/nasdaq etfs/fpxi.us.txt b/daily/us/nasdaq etfs/fpxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea52bc8832e9becd3e6bbbfba47d6750670e5281
--- /dev/null
+++ b/daily/us/nasdaq etfs/fpxi.us.txt	
@@ -0,0 +1,2698 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPXI.US,D,20141111,000000,27.673,27.8865,27.673,27.8865,801.03094299028,0
+FPXI.US,D,20141113,000000,27.8865,27.8865,27.8865,27.8865,8125.1742443694,0
+FPXI.US,D,20141114,000000,27.7772,27.7772,27.7772,27.7772,325.45030765517,0
+FPXI.US,D,20141117,000000,27.7197,27.7197,27.6919,27.6919,768.78818805231,0
+FPXI.US,D,20141118,000000,27.6939,27.6939,27.6919,27.6919,974.33575078189,0
+FPXI.US,D,20141120,000000,27.7197,27.7197,27.6919,27.6919,676.09026760564,0
+FPXI.US,D,20141121,000000,28.1197,28.1197,27.9887,27.9887,1192.981932705,0
+FPXI.US,D,20141124,000000,28.1643,28.1643,28.1643,28.1643,355.67789040952,0
+FPXI.US,D,20141125,000000,28.2645,28.2645,28.2645,28.2645,532.00545647657,0
+FPXI.US,D,20141201,000000,27.7009,28.1464,27.7009,27.8329,617.65027428056,0
+FPXI.US,D,20141202,000000,27.9162,27.9162,27.9162,27.9162,404.04202281648,0
+FPXI.US,D,20141203,000000,27.8239,27.8239,27.806,27.812,8345.8355984761,0
+FPXI.US,D,20141204,000000,27.9251,27.9251,27.9251,27.9251,215.6234236477,0
+FPXI.US,D,20141205,000000,27.8339,27.8339,27.8339,27.8339,118.89515883378,0
+FPXI.US,D,20141208,000000,27.5271,27.5271,27.1014,27.4726,843.34955884637,0
+FPXI.US,D,20141209,000000,27.3148,27.3148,27.3148,27.3148,156.17584423081,0
+FPXI.US,D,20141210,000000,27.1748,27.1947,27.1748,27.1947,1842.8749619236,0
+FPXI.US,D,20141211,000000,26.9267,26.9267,26.8324,26.8324,458.45167177431,0
+FPXI.US,D,20141212,000000,26.7808,26.7808,26.7143,26.7143,325.45030765517,0
+FPXI.US,D,20141215,000000,26.3104,26.3104,26.2618,26.2905,646.8702709431,0
+FPXI.US,D,20141216,000000,26.3352,26.3352,26.3352,26.3352,2168.3252695787,0
+FPXI.US,D,20141217,000000,26.3352,26.3352,26.2241,26.2241,1622.2136078168,0
+FPXI.US,D,20141218,000000,26.5406,26.6022,26.5406,26.6022,1344.1198464768,0
+FPXI.US,D,20141222,000000,26.7124,26.7124,26.7124,26.7124,105.79653964023,0
+FPXI.US,D,20141224,000000,27.1382,27.1382,26.7153,26.7153,327.4654798388,0
+FPXI.US,D,20141229,000000,26.8156,26.8533,26.8156,26.8434,7917.6115094562,0
+FPXI.US,D,20141230,000000,26.8334,26.8434,26.7897,26.7897,542.08131739468,0
+FPXI.US,D,20141231,000000,26.8821,26.8821,26.7551,26.7551,8193.6900986126,0
+FPXI.US,D,20150105,000000,26.3283,26.3283,26.3283,26.3283,228.72204284125,0
+FPXI.US,D,20150109,000000,26.3193,26.3193,26.3193,26.3193,434.26960557083,0
+FPXI.US,D,20150112,000000,26.1516,26.1516,26.1516,26.1516,269.02548651372,0
+FPXI.US,D,20150113,000000,26.0712,26.0712,26.0712,26.0712,646.8702709431,0
+FPXI.US,D,20150116,000000,25.7666,25.7666,25.7666,25.7666,107.81171182385,0
+FPXI.US,D,20150121,000000,25.9322,25.9322,25.9313,25.9313,1016.654366638,0
+FPXI.US,D,20150122,000000,25.9779,26.0256,25.9779,26.0256,974.33575078189,0
+FPXI.US,D,20150128,000000,26.0891,26.0901,25.9779,25.9779,1731.0329057325,0
+FPXI.US,D,20150129,000000,25.6613,25.6762,25.6613,25.6762,500.7702876304,0
+FPXI.US,D,20150130,000000,25.5968,25.6167,25.5234,25.6167,75833.952028023,0
+FPXI.US,D,20150202,000000,25.5333,25.571,25.5333,25.571,219.65376801495,0
+FPXI.US,D,20150204,000000,26.0256,26.0256,26.0067,26.0256,3641.4161358074,0
+FPXI.US,D,20150209,000000,25.8489,25.8489,25.7586,25.7586,1237.3157207447,0
+FPXI.US,D,20150210,000000,26.4394,26.4394,25.7735,25.7735,657.95371795303,0
+FPXI.US,D,20150211,000000,25.8032,25.8032,25.699,25.8032,1962.7777068491,0
+FPXI.US,D,20150212,000000,26.1427,26.1873,26.1427,26.1873,778.86404897043,0
+FPXI.US,D,20150217,000000,26.4772,26.4851,26.4772,26.4851,816.14473436746,0
+FPXI.US,D,20150218,000000,26.6786,26.6875,26.6786,26.6875,1714.9115282635,0
+FPXI.US,D,20150219,000000,26.7054,26.7054,26.7054,26.7054,177.33515215886,0
+FPXI.US,D,20150220,000000,26.7551,26.7551,26.7352,26.7352,1364.271568313,0
+FPXI.US,D,20150224,000000,26.9942,26.9942,26.9942,26.9942,693.21923116643,0
+FPXI.US,D,20150225,000000,27.1024,27.1143,27.1024,27.1143,819.16749264289,0
+FPXI.US,D,20150227,000000,27.3803,27.3803,27.3803,27.3803,107.81171182385,0
+FPXI.US,D,20150302,000000,27.3525,27.3525,27.3525,27.3525,105.79653964023,0
+FPXI.US,D,20150303,000000,26.9476,26.9476,26.9476,26.9476,542.08131739468,0
+FPXI.US,D,20150304,000000,26.8156,26.8622,26.8156,26.8622,646.8702709431,0
+FPXI.US,D,20150306,000000,26.8622,26.8622,26.8434,26.8434,215.6234236477,0
+FPXI.US,D,20150309,000000,26.5228,26.5228,26.5129,26.5129,646.8702709431,0
+FPXI.US,D,20150311,000000,26.0901,26.0901,26.0901,26.0901,325.45030765517,0
+FPXI.US,D,20150313,000000,26.1704,26.2151,25.968,26.1516,8558.4362638484,0
+FPXI.US,D,20150316,000000,26.4295,26.4295,26.4295,26.4295,2276.1369814026,0
+FPXI.US,D,20150317,000000,26.0335,26.5129,26.0335,26.4851,3248.4575600008,0
+FPXI.US,D,20150323,000000,27.3991,27.3991,27.3903,27.3903,865.51645286623,0
+FPXI.US,D,20150324,000000,27.3615,27.5738,27.3426,27.3525,1947.663915472,0
+FPXI.US,D,20150331,000000,27.1322,27.151,27.1133,27.1133,1944.6411571965,0
+FPXI.US,D,20150401,000000,27.2076,27.2076,27.1689,27.1689,215.6234236477,0
+FPXI.US,D,20150408,000000,27.819,28.3718,27.809,28.3718,756.69715495057,0
+FPXI.US,D,20150409,000000,28.6695,28.6695,28.5852,28.5852,326.45789374698,0
+FPXI.US,D,20150422,000000,29.0764,29.1122,29.0576,29.0665,1691.7370481518,0
+FPXI.US,D,20150424,000000,29.0665,29.3534,29.0665,29.3534,4325.5670921475,0
+FPXI.US,D,20150430,000000,29.0198,29.0198,29.0198,29.0198,215.6234236477,0
+FPXI.US,D,20150504,000000,29.001,29.0397,28.8641,29.0397,2484.7073024076,0
+FPXI.US,D,20150511,000000,29.2798,29.2798,29.2432,29.2432,1081.1398765139,0
+FPXI.US,D,20150512,000000,29.1677,29.1866,29.1211,29.1211,332.50341029785,0
+FPXI.US,D,20150515,000000,29.391,29.391,29.391,29.391,681.12819806469,0
+FPXI.US,D,20150518,000000,29.3752,29.3752,29.3434,29.3434,484.64891016142,0
+FPXI.US,D,20150519,000000,29.3633,29.3633,29.3534,29.3534,324.44272156336,0
+FPXI.US,D,20150520,000000,29.4089,29.4089,29.4089,29.4089,215.6234236477,0
+FPXI.US,D,20150522,000000,30.2773,30.2773,30.2773,30.2773,215.6234236477,0
+FPXI.US,D,20150526,000000,29.4089,29.4089,29.4089,29.4089,339.55651294054,0
+FPXI.US,D,20150529,000000,28.874,28.874,28.8541,28.8541,324.44272156336,0
+FPXI.US,D,20150602,000000,29.0496,29.0496,29.0496,29.0496,278.09376134002,0
+FPXI.US,D,20150603,000000,29.1389,29.1389,29.1389,29.1389,215.6234236477,0
+FPXI.US,D,20150605,000000,28.7896,28.7896,28.6209,28.6209,324.44272156336,0
+FPXI.US,D,20150608,000000,28.7341,28.7341,28.7341,28.7341,105.79653964023,0
+FPXI.US,D,20150618,000000,28.336,28.336,28.3072,28.3072,324.44272156336,0
+FPXI.US,D,20150622,000000,28.6209,28.6209,28.6209,28.6209,324.44272156336,0
+FPXI.US,D,20150715,000000,27.5838,27.5838,27.5838,27.5838,276.0785891564,0
+FPXI.US,D,20150716,000000,27.8279,27.8279,27.8279,27.8279,104.78895354841,0
+FPXI.US,D,20150717,000000,28.0949,28.0949,28.0949,28.0949,322.42754937974,0
+FPXI.US,D,20150720,000000,28.0214,28.0214,28.0214,28.0214,104.78895354841,0
+FPXI.US,D,20150724,000000,27.9291,27.9291,27.9291,27.9291,431.2468472954,0
+FPXI.US,D,20150727,000000,27.7882,27.7882,27.7882,27.7882,104.78895354841,0
+FPXI.US,D,20150730,000000,27.2593,27.2593,27.2593,27.2593,104.78895354841,0
+FPXI.US,D,20150731,000000,27.4627,27.4627,27.4627,27.4627,322.42754937974,0
+FPXI.US,D,20150805,000000,27.7227,27.7227,27.6671,27.685,538.05097302744,0
+FPXI.US,D,20150810,000000,28.2259,28.2259,26.7937,27.6492,6666.1895834261,0
+FPXI.US,D,20150811,000000,27.3605,27.3704,27.3148,27.3148,3210.169288512,0
+FPXI.US,D,20150814,000000,27.0647,27.6215,27.0647,27.0647,1291.7253697026,0
+FPXI.US,D,20150819,000000,26.6439,26.6439,26.635,26.635,322.42754937974,0
+FPXI.US,D,20150820,000000,26.098,26.4404,25.9114,25.9114,5269.6752601751,0
+FPXI.US,D,20150821,000000,25.5829,25.5829,25.5829,25.5829,642.83992657585,0
+FPXI.US,D,20150825,000000,24.9785,25.0063,24.9418,24.9418,1397.5219093428,0
+FPXI.US,D,20150827,000000,25.4628,25.7616,25.4628,25.5382,751.65922449151,0
+FPXI.US,D,20150828,000000,25.3795,25.3795,25.3338,25.3338,322.42754937974,0
+FPXI.US,D,20150831,000000,25.2505,25.6296,25.2217,25.2415,1075.0943599631,0
+FPXI.US,D,20150901,000000,24.6262,24.6361,24.6262,24.6361,214.61583755589,0
+FPXI.US,D,20150902,000000,24.5507,24.5507,24.5507,24.5507,104.78895354841,0
+FPXI.US,D,20150903,000000,24.531,24.5895,24.531,24.5895,751.65922449151,0
+FPXI.US,D,20150904,000000,24.6907,24.6907,24.1131,24.123,1075.0943599631,0
+FPXI.US,D,20150908,000000,24.9785,24.9785,24.9785,24.9785,214.61583755589,0
+FPXI.US,D,20150909,000000,24.8674,24.8674,24.8574,24.8574,322.42754937974,0
+FPXI.US,D,20150910,000000,24.521,24.5696,24.521,24.5507,370.7916817867,0
+FPXI.US,D,20150914,000000,24.4237,24.4495,24.4237,24.4495,858.46335022355,0
+FPXI.US,D,20150915,000000,24.5041,24.5041,24.5041,24.5041,214.61583755589,0
+FPXI.US,D,20150916,000000,24.783,24.8574,24.783,24.8574,642.83992657585,0
+FPXI.US,D,20150917,000000,25.044,25.044,25.044,25.044,538.05097302744,0
+FPXI.US,D,20150918,000000,25.0163,25.0519,24.8386,24.8386,1718.9418726307,0
+FPXI.US,D,20150921,000000,24.8108,24.8108,24.8018,24.8018,322.42754937974,0
+FPXI.US,D,20150922,000000,24.1627,24.3374,24.1131,24.3374,1718.9418726307,0
+FPXI.US,D,20150924,000000,23.6238,23.9235,23.6238,23.7369,830.25093965282,0
+FPXI.US,D,20150925,000000,24.0039,24.0039,24.0039,24.0039,320.41237719611,0
+FPXI.US,D,20150928,000000,23.7628,23.7628,23.728,23.728,1822.7232400873,0
+FPXI.US,D,20150930,000000,23.5652,23.5652,23.5375,23.5375,854.4330058563,0
+FPXI.US,D,20151001,000000,23.4282,23.4282,23.2665,23.2665,854.4330058563,0
+FPXI.US,D,20151002,000000,23.7717,24.0039,23.7717,23.9682,747.62888012426,0
+FPXI.US,D,20151005,000000,24.4296,24.4296,24.4009,24.4009,535.028214752,0
+FPXI.US,D,20151006,000000,24.5964,24.6063,24.5964,24.6063,320.41237719611,0
+FPXI.US,D,20151007,000000,24.9418,24.9875,24.8862,24.9061,962.24471768015,0
+FPXI.US,D,20151008,000000,24.8286,24.9239,24.8286,24.9239,2565.3141897525,0
+FPXI.US,D,20151009,000000,25.176,25.2127,25.176,25.1958,1496.2653463403,0
+FPXI.US,D,20151012,000000,25.2783,25.3815,25.1105,25.2425,20322.00388575,0
+FPXI.US,D,20151013,000000,25.6326,25.6326,25.0262,25.1006,23747.796597909,0
+FPXI.US,D,20151014,000000,25.3914,25.3914,24.7443,24.9061,24711.048901682,0
+FPXI.US,D,20151015,000000,25.2693,25.4271,25.166,25.4271,46531.333305955,0
+FPXI.US,D,20151016,000000,25.4171,25.4648,25.166,25.3626,42787.143388782,0
+FPXI.US,D,20151019,000000,25.3725,25.5313,25.2515,25.4082,75626.389293109,0
+FPXI.US,D,20151020,000000,25.3626,25.6147,25.1859,25.2515,26983.155538717,0
+FPXI.US,D,20151021,000000,25.3527,25.3527,25.035,25.1105,37546.688125271,0
+FPXI.US,D,20151022,000000,25.1493,25.176,24.9497,25.0807,17006.038057597,0
+FPXI.US,D,20151023,000000,25.699,25.708,25.3994,25.5948,30807.952343233,0
+FPXI.US,D,20151026,000000,25.7646,25.8032,25.4837,25.6515,24711.048901682,0
+FPXI.US,D,20151027,000000,25.8688,25.8688,25.6048,25.699,34444.330548583,0
+FPXI.US,D,20151028,000000,25.6415,25.8598,25.5125,25.5859,39254.546550891,0
+FPXI.US,D,20151029,000000,25.5036,25.6415,25.4459,25.5859,17541.066272349,0
+FPXI.US,D,20151030,000000,25.6901,25.8598,25.577,25.6802,19147.158502698,0
+FPXI.US,D,20151102,000000,25.7169,25.8598,25.5859,25.699,50332.955630361,0
+FPXI.US,D,20151103,000000,25.831,25.9154,25.7268,25.8122,23210.753210973,0
+FPXI.US,D,20151104,000000,26.0762,26.1378,25.8122,25.9332,21486.773407884,0
+FPXI.US,D,20151105,000000,26.0662,26.1288,25.8966,25.9511,2350.6983521966,0
+FPXI.US,D,20151106,000000,25.9611,25.97,25.7268,25.8221,20752.243146953,0
+FPXI.US,D,20151109,000000,25.708,25.708,25.4171,25.5501,51200.487255411,0
+FPXI.US,D,20151110,000000,25.2881,25.5125,25.2127,25.3527,42575.550309503,0
+FPXI.US,D,20151111,000000,25.2881,25.4459,25.2038,25.307,68030.197746941,0
+FPXI.US,D,20151112,000000,25.2425,25.4171,25.1859,25.307,75092.368664449,0
+FPXI.US,D,20151113,000000,24.9497,25.0163,24.8376,24.8763,30590.313747403,0
+FPXI.US,D,20151116,000000,24.8763,25.0619,24.8187,24.9328,89317.469108647,0
+FPXI.US,D,20151117,000000,25.1958,25.2604,24.9775,25.1294,98623.534252619,0
+FPXI.US,D,20151118,000000,25.2425,25.2604,24.9964,25.176,29202.867698978,0
+FPXI.US,D,20151119,000000,25.2515,25.5125,25.2425,25.3527,36687.217188955,0
+FPXI.US,D,20151120,000000,25.4648,25.569,25.4549,25.4936,35406.575266262,0
+FPXI.US,D,20151123,000000,25.5501,25.6236,25.5501,25.569,23853.59313755,0
+FPXI.US,D,20151124,000000,25.2326,25.3427,25.2227,25.2881,30699.133045318,0
+FPXI.US,D,20151125,000000,25.4648,25.4648,25.2604,25.3914,62043.121189395,0
+FPXI.US,D,20151127,000000,25.2326,25.3338,25.1006,25.2326,25029.446106694,0
+FPXI.US,D,20151130,000000,25.1958,25.3725,25.166,25.2604,35514.386978086,0
+FPXI.US,D,20151201,000000,25.4936,25.6603,25.4936,25.6147,72310.423464956,0
+FPXI.US,D,20151202,000000,25.6048,25.7983,25.574,25.6515,46249.209200248,0
+FPXI.US,D,20151203,000000,25.5948,25.8688,25.5909,25.708,109546.77507395,0
+FPXI.US,D,20151204,000000,25.5948,25.7566,25.5601,25.6515,20966.858984509,0
+FPXI.US,D,20151207,000000,25.6326,25.7566,25.5125,25.6515,27383.167217166,0
+FPXI.US,D,20151208,000000,25.298,25.5224,25.2693,25.3427,48240.199317667,0
+FPXI.US,D,20151209,000000,25.4271,25.5313,25.307,25.3914,33268.477579438,0
+FPXI.US,D,20151210,000000,25.1493,25.2227,25.0807,25.1294,9414.8844418883,0
+FPXI.US,D,20151211,000000,24.8664,24.9239,24.6063,24.6887,16042.785753826,0
+FPXI.US,D,20151214,000000,24.5765,24.6887,24.4773,24.5765,45789.749942381,0
+FPXI.US,D,20151215,000000,25.0262,25.0262,24.8465,24.9328,47493.578023635,0
+FPXI.US,D,20151216,000000,25.3527,25.4171,25.176,25.3914,6953.3516195924,0
+FPXI.US,D,20151217,000000,25.7735,25.8598,25.4837,25.5412,16152.612637833,0
+FPXI.US,D,20151218,000000,25.3994,25.3994,25.1581,25.2693,19147.158502698,0
+FPXI.US,D,20151221,000000,25.3725,25.4648,25.0619,25.2693,1496.2653463403,0
+FPXI.US,D,20151222,000000,25.3914,25.3914,25.2693,25.3259,1710.8811838962,0
+FPXI.US,D,20151223,000000,25.5224,25.8966,25.2604,25.5036,43427.968143175,0
+FPXI.US,D,20151224,000000,25.3725,25.6603,25.3725,25.5313,158664.58187758,0
+FPXI.US,D,20151228,000000,25.3815,25.5412,25.3815,25.5125,2215.6818158939,0
+FPXI.US,D,20151229,000000,25.4271,25.9511,25.4271,25.5948,4689.3056712915,0
+FPXI.US,D,20151230,000000,25.4271,25.708,25.0262,25.4171,5133.6511377805,0
+FPXI.US,D,20151231,000000,25.3815,25.4549,25.3527,25.3725,8295.4562938855,0
+FPXI.US,D,20160104,000000,24.8763,24.8763,24.6441,24.7532,34551.134674314,0
+FPXI.US,D,20160105,000000,24.6242,24.9061,24.6242,24.8664,4710.4649792196,0
+FPXI.US,D,20160106,000000,24.4565,24.528,24.4475,24.4922,1710.8811838962,0
+FPXI.US,D,20160107,000000,24.1478,24.1766,23.6049,24.0793,25511.07225858,0
+FPXI.US,D,20160108,000000,24.0892,24.0892,23.8302,23.8302,51024.159689343,0
+FPXI.US,D,20160111,000000,23.6615,23.6903,23.1861,23.4541,130114.6299661,0
+FPXI.US,D,20160112,000000,23.6437,23.7538,23.5007,23.6526,140340.6212119,0
+FPXI.US,D,20160113,000000,23.6813,23.9324,23.5751,23.6039,73381.487480553,0
+FPXI.US,D,20160114,000000,23.203,23.4928,23.194,23.3995,35888.201418148,0
+FPXI.US,D,20160115,000000,23.1305,23.1693,22.924,22.9509,36944.151642367,0
+FPXI.US,D,20160119,000000,23.7538,23.7538,22.933,23.0095,43321.164017444,0
+FPXI.US,D,20160120,000000,22.7067,22.7067,21.9991,22.1926,53590.481465187,0
+FPXI.US,D,20160121,000000,21.9892,22.3544,21.9793,22.2125,61173.574392163,0
+FPXI.US,D,20160122,000000,22.9509,23.0204,22.802,22.802,76910.053974077,0
+FPXI.US,D,20160125,000000,22.8109,23.0134,22.8109,22.924,20966.858984509,0
+FPXI.US,D,20160126,000000,22.7931,22.9856,22.7167,22.8775,46107.139561302,0
+FPXI.US,D,20160127,000000,23.203,23.2069,22.9946,23.0719,81364.592085977,0
+FPXI.US,D,20160128,000000,23.0095,23.064,22.8288,22.8963,109962.90812987,0
+FPXI.US,D,20160129,000000,22.8963,22.9707,22.7355,22.8387,35023.692551374,0
+FPXI.US,D,20160201,000000,22.5499,22.6701,22.5489,22.6234,5477.2379950883,0
+FPXI.US,D,20160202,000000,22.5856,22.5856,22.3792,22.4308,55835.383277744,0
+FPXI.US,D,20160203,000000,22.2979,22.6234,22.2125,22.3355,78537.305512353,0
+FPXI.US,D,20160204,000000,22.411,22.6562,22.3167,22.3544,68672.030087425,0
+FPXI.US,D,20160205,000000,22.2701,22.3455,21.7172,21.9991,81862.339615331,0
+FPXI.US,D,20160208,000000,21.5932,21.6786,21.4502,21.5436,29555.522831112,0
+FPXI.US,D,20160209,000000,21.3431,21.3431,20.9401,21.1257,21611.714083269,0
+FPXI.US,D,20160210,000000,21.1804,21.2875,21.1257,21.22,6953.3516195924,0
+FPXI.US,D,20160211,000000,21.0166,21.0255,20.6514,20.7834,62575.126645873,0
+FPXI.US,D,20160212,000000,20.7337,21.0355,20.6285,20.9699,102793.93308663,0
+FPXI.US,D,20160216,000000,21.6409,21.7679,21.5516,21.6974,55725.556393736,0
+FPXI.US,D,20160217,000000,21.8492,22.0081,21.7639,21.8949,37117.456450158,0
+FPXI.US,D,20160218,000000,22.2224,22.2323,22.0031,22.1093,32942.019685691,0
+FPXI.US,D,20160219,000000,21.9703,22.1748,21.8949,22.1281,43150.881967927,0
+FPXI.US,D,20160222,000000,22.279,22.3544,22.155,22.3167,74398.14184719,0
+FPXI.US,D,20160223,000000,22.2989,22.4924,22.0993,22.146,28899.584285343,0
+FPXI.US,D,20160224,000000,21.8294,22.0398,21.7639,21.8949,21608.691324993,0
+FPXI.US,D,20160225,000000,22.0815,22.1649,21.9793,22.1192,48133.395191936,0
+FPXI.US,D,20160226,000000,22.279,22.3365,22.155,22.1748,51691.181682123,0
+FPXI.US,D,20160229,000000,22.3067,22.3792,22.1093,22.2602,28027.014729833,0
+FPXI.US,D,20160301,000000,22.2701,22.6333,22.2701,22.5222,12823.548190487,0
+FPXI.US,D,20160302,000000,22.7355,22.7931,22.6789,22.7931,4277.2029597406,0
+FPXI.US,D,20160303,000000,22.8675,22.9558,22.7753,22.8775,29845.707625554,0
+FPXI.US,D,20160304,000000,23.067,23.2665,23.0095,23.1107,42575.550309503,0
+FPXI.US,D,20160307,000000,23.0719,23.1454,22.924,23.0531,28241.630567389,0
+FPXI.US,D,20160308,000000,23.0244,23.0531,22.8487,22.9707,77870.283519574,0
+FPXI.US,D,20160309,000000,22.9807,23.0174,22.8109,22.9807,21608.691324993,0
+FPXI.US,D,20160310,000000,23.1405,23.2109,23.0015,23.1206,46600.85674629,0
+FPXI.US,D,20160311,000000,23.5196,23.6437,23.5007,23.5751,11130.803556243,0
+FPXI.US,D,20160314,000000,24.0238,24.1379,23.062,23.8948,99630.112758339,0
+FPXI.US,D,20160315,000000,23.7181,23.7409,23.6039,23.6139,7748.3370460318,0
+FPXI.US,D,20160316,000000,23.5473,24.1131,23.4928,23.8491,68414.088047921,0
+FPXI.US,D,20160317,000000,23.994,24.2312,23.9592,24.0436,22574.96638704,0
+FPXI.US,D,20160318,000000,24.0535,24.2799,23.9851,24.0436,33184.847933818,0
+FPXI.US,D,20160321,000000,24.128,24.128,24.0992,24.0992,320.41237719611,0
+FPXI.US,D,20160322,000000,24.1676,24.2848,23.9136,23.9235,19786.975670998,0
+FPXI.US,D,20160323,000000,24.2818,24.3642,24.0724,24.1488,67012.535794211,0
+FPXI.US,D,20160324,000000,23.8858,24.2054,23.7816,23.8491,36455.472387838,0
+FPXI.US,D,20160328,000000,23.9851,24.0445,23.9761,23.9761,6774.0012952499,0
+FPXI.US,D,20160329,000000,23.995,24.3612,23.8997,24.3264,59904.01591648,0
+FPXI.US,D,20160330,000000,24.6371,24.6371,24.5895,24.5895,1384.4232901492,0
+FPXI.US,D,20160331,000000,24.7095,24.9785,24.5121,24.5121,19670.095684348,0
+FPXI.US,D,20160401,000000,24.1954,24.2976,24.1954,24.262,851.41024758087,0
+FPXI.US,D,20160404,000000,24.2976,24.3215,24.1686,24.1686,12366.104104805,0
+FPXI.US,D,20160405,000000,23.9503,23.9503,23.8858,23.9047,8095.9542477068,0
+FPXI.US,D,20160406,000000,24.1488,24.1775,24.129,24.129,1597.0239555215,0
+FPXI.US,D,20160407,000000,24.1002,24.4753,23.9087,23.9761,47994.348311266,0
+FPXI.US,D,20160408,000000,24.2054,24.2222,24.1488,24.1588,2239.8638820974,0
+FPXI.US,D,20160411,000000,24.4485,24.4942,24.3642,24.3642,1918.4439188094,0
+FPXI.US,D,20160412,000000,24.4942,24.5607,24.3731,24.5031,19419.206747487,0
+FPXI.US,D,20160413,000000,24.8505,24.8604,24.7463,24.8326,19934.083240403,0
+FPXI.US,D,20160414,000000,25.0479,25.0519,24.9438,24.9438,4158.3078009068,0
+FPXI.US,D,20160415,000000,24.9716,25.0292,24.7849,24.9189,8954.4175979304,0
+FPXI.US,D,20160418,000000,24.7849,24.8852,24.6748,24.7751,54225.260703029,0
+FPXI.US,D,20160419,000000,24.9716,25.1909,24.9716,25.0479,10096.012639953,0
+FPXI.US,D,20160420,000000,25.0668,25.1443,25.0103,25.039,42319.623442182,0
+FPXI.US,D,20160421,000000,25.0569,25.1105,24.9189,25.0004,9805.8278455112,0
+FPXI.US,D,20160422,000000,24.7463,24.9537,24.6183,24.7284,39639.444437963,0
+FPXI.US,D,20160425,000000,24.8803,24.8803,24.6748,24.6748,6821.3578415651,0
+FPXI.US,D,20160426,000000,24.6827,24.6827,24.5507,24.5994,1173.8377969606,0
+FPXI.US,D,20160427,000000,24.6917,24.9537,24.5895,24.6471,25522.15570559,0
+FPXI.US,D,20160428,000000,24.6658,24.6956,24.6183,24.6658,11085.462182112,0
+FPXI.US,D,20160429,000000,24.7849,24.91,24.5795,24.5795,88852.971920321,0
+FPXI.US,D,20160502,000000,24.6658,24.6917,24.5795,24.6371,8740.8093464663,0
+FPXI.US,D,20160503,000000,24.4119,24.4843,24.3354,24.3642,11882.462780735,0
+FPXI.US,D,20160504,000000,24.2054,24.3215,24.2004,24.262,15909.784389706,0
+FPXI.US,D,20160505,000000,24.3165,24.3453,24.1686,24.3264,52976.861535274,0
+FPXI.US,D,20160506,000000,24.2719,24.3215,24.1775,24.2133,32932.951410865,0
+FPXI.US,D,20160509,000000,24.1588,24.1775,24.0049,24.0634,11602.353847211,0
+FPXI.US,D,20160510,000000,24.2818,24.3831,24.1865,24.2976,58517.577454147,0
+FPXI.US,D,20160511,000000,24.2897,24.393,24.2133,24.2133,43074.305424949,0
+FPXI.US,D,20160512,000000,24.2421,24.2818,23.9761,24.0149,62780.674208602,0
+FPXI.US,D,20160513,000000,23.9761,24.0149,23.8391,23.9047,30485.524793854,0
+FPXI.US,D,20160516,000000,23.9592,24.0545,23.9235,23.9761,13857.331520686,0
+FPXI.US,D,20160517,000000,23.9761,24.0248,23.9324,23.9413,6583.5675238975,0
+FPXI.US,D,20160518,000000,23.8948,24.0099,23.7538,23.8113,33149.582420604,0
+FPXI.US,D,20160519,000000,23.7628,23.7717,23.6029,23.6427,16521.389147436,0
+FPXI.US,D,20160520,000000,23.8858,23.9851,23.8302,23.8491,12562.583392708,0
+FPXI.US,D,20160523,000000,23.8858,23.9235,23.8064,23.8391,5969.9475939842,0
+FPXI.US,D,20160524,000000,24.0149,24.1002,23.995,24.0545,4475.6974198275,0
+FPXI.US,D,20160525,000000,24.0049,24.0545,23.9324,23.9413,4050.4960890829,0
+FPXI.US,D,20160526,000000,24.1686,24.1686,24.0634,24.119,4262.0891683634,0
+FPXI.US,D,20160527,000000,24.1686,24.2133,24.1101,24.1101,7460.1674237737,0
+FPXI.US,D,20160531,000000,24.3165,24.3543,24.252,24.2976,9057.1913792952,0
+FPXI.US,D,20160601,000000,24.1954,24.393,24.119,24.1588,5224.3338860435,0
+FPXI.US,D,20160602,000000,24.0902,24.1101,24.0248,24.0634,6074.7365475326,0
+FPXI.US,D,20160603,000000,24.3264,24.3264,24.1865,24.2976,15241.754810835,0
+FPXI.US,D,20160606,000000,24.3543,24.4416,24.3354,24.3543,5434.9193792322,0
+FPXI.US,D,20160607,000000,24.4942,24.5031,24.4316,24.4316,3625.2947583384,0
+FPXI.US,D,20160608,000000,24.5507,24.5507,24.4485,24.4485,3303.8747950505,0
+FPXI.US,D,20160609,000000,24.3354,24.3354,24.2222,24.2719,1597.0239555215,0
+FPXI.US,D,20160610,000000,24.2421,24.2421,23.8113,23.8113,5469.1773063538,0
+FPXI.US,D,20160613,000000,23.594,23.594,23.4441,23.4441,2302.3342197897,0
+FPXI.US,D,20160614,000000,23.3509,23.3509,23.1276,23.2188,5541.7235049642,0
+FPXI.US,D,20160615,000000,23.3509,23.3985,23.3042,23.331,7567.9791355975,0
+FPXI.US,D,20160616,000000,23.0403,23.2477,22.9479,23.2188,25484.875020193,0
+FPXI.US,D,20160617,000000,23.3608,23.4362,23.2942,23.3608,11299.070433577,0
+FPXI.US,D,20160620,000000,23.8948,23.9136,23.8302,23.8391,7889.3990988854,0
+FPXI.US,D,20160621,000000,23.8948,23.9413,23.8391,23.8391,5969.9475939842,0
+FPXI.US,D,20160622,000000,24.1419,24.1419,23.9146,23.9503,61686.435712895,0
+FPXI.US,D,20160623,000000,24.1429,24.2262,24.0833,24.1994,22517.533979807,0
+FPXI.US,D,20160624,000000,22.9399,23.0244,22.7514,22.7514,43218.390236079,0
+FPXI.US,D,20160627,000000,22.6075,22.6075,22.1063,22.1738,30865.384750467,0
+FPXI.US,D,20160628,000000,22.6075,22.7902,22.5698,22.7802,98288.008084045,0
+FPXI.US,D,20160629,000000,23.0244,23.0531,22.9043,23.0174,15639.751317101,0
+FPXI.US,D,20160630,000000,23.1117,23.327,23.1117,23.2427,67506.252979199,0
+FPXI.US,D,20160701,000000,23.4233,24.1369,23.1415,23.3081,20395.557670452,0
+FPXI.US,D,20160705,000000,23.1871,23.3081,22.8844,22.8844,38412.204578137,0
+FPXI.US,D,20160706,000000,22.8169,23.062,22.6075,22.8268,42477.814458597,0
+FPXI.US,D,20160707,000000,23.0095,23.0095,22.8944,22.9142,9720.1830277073,0
+FPXI.US,D,20160708,000000,23.0095,23.195,23.0095,23.195,27578.638918978,0
+FPXI.US,D,20160711,000000,23.3767,23.4888,23.3171,23.4888,18491.219956928,0
+FPXI.US,D,20160712,000000,23.7717,23.9334,23.7071,23.9334,74812.259730925,0
+FPXI.US,D,20160713,000000,23.7538,23.8014,23.7171,23.7171,7717.1018771856,0
+FPXI.US,D,20160714,000000,23.5007,23.8968,23.5007,23.8391,37105.365417056,0
+FPXI.US,D,20160715,000000,23.7171,23.7171,23.6596,23.6972,3171.8810170232,0
+FPXI.US,D,20160718,000000,23.7628,23.7628,23.7628,23.7628,528.98269820113,0
+FPXI.US,D,20160719,000000,23.7449,23.7915,23.7171,23.7359,15272.989979681,0
+FPXI.US,D,20160720,000000,23.7816,23.9781,23.7816,23.9781,1583.925336328,0
+FPXI.US,D,20160721,000000,23.9602,23.9602,23.8203,23.8302,22296.872625701,0
+FPXI.US,D,20160722,000000,23.9602,23.9602,23.9146,23.9245,2853.4838120107,0
+FPXI.US,D,20160725,000000,24.0367,24.0367,23.9423,23.9602,8452.6397242082,0
+FPXI.US,D,20160726,000000,24.1419,24.1419,24.0268,24.0268,47974.19658943,0
+FPXI.US,D,20160727,000000,23.9781,24.1121,23.8113,23.9047,19953.227376147,0
+FPXI.US,D,20160728,000000,24.0833,24.0932,23.9781,24.0932,21314.476186185,0
+FPXI.US,D,20160729,000000,24.4992,24.5865,24.4177,24.5865,23720.591773431,0
+FPXI.US,D,20160801,000000,24.655,24.6986,24.528,24.5477,67625.148138032,0
+FPXI.US,D,20160802,000000,24.6451,24.6451,24.3682,24.4644,107349.22980771,0
+FPXI.US,D,20160803,000000,24.4376,24.4803,24.3304,24.4376,18937.580595601,0
+FPXI.US,D,20160804,000000,24.7453,24.7542,24.6451,24.7274,5810.7489914779,0
+FPXI.US,D,20160805,000000,24.7542,24.9825,24.7076,24.9189,36996.546119141,0
+FPXI.US,D,20160808,000000,24.9726,24.9825,24.8902,24.9547,7396.6894999895,0
+FPXI.US,D,20160809,000000,25.1175,25.2584,25.1175,25.2207,13948.014268949,0
+FPXI.US,D,20160810,000000,25.4459,25.4459,25.3924,25.4092,632.76406565773,0
+FPXI.US,D,20160811,000000,25.6187,25.6742,25.5432,25.6643,12393.308929284,0
+FPXI.US,D,20160812,000000,25.6455,25.7129,25.5958,25.703,12995.845412187,0
+FPXI.US,D,20160815,000000,25.7129,25.7129,25.6841,25.6841,844.35714493819,0
+FPXI.US,D,20160816,000000,25.5988,25.6187,25.5621,25.5889,3488.263049852,0
+FPXI.US,D,20160817,000000,25.5432,25.5432,25.4956,25.5055,12689.539240277,0
+FPXI.US,D,20160818,000000,25.7517,25.7517,25.703,25.7219,1902.3225413404,0
+FPXI.US,D,20160819,000000,25.5789,25.6187,25.5621,25.5889,4437.4091483386,0
+FPXI.US,D,20160822,000000,25.5621,25.5621,25.5234,25.5234,4543.2056879789,0
+FPXI.US,D,20160824,000000,25.5145,25.5145,25.4956,25.5055,1583.925336328,0
+FPXI.US,D,20160825,000000,25.4092,25.4281,25.4004,25.4181,3065.0768912911,0
+FPXI.US,D,20160826,000000,25.3825,25.5889,25.3725,25.3725,12538.401326505,0
+FPXI.US,D,20160829,000000,25.2405,25.2773,25.1463,25.2773,5073.1959722718,0
+FPXI.US,D,20160831,000000,25.1939,25.2276,25.0777,25.1641,16483.100875947,0
+FPXI.US,D,20160901,000000,25.3169,25.4459,25.3169,25.4459,951.16127067022,0
+FPXI.US,D,20160902,000000,25.6366,25.6841,25.5789,25.6841,12258.29239298,0
+FPXI.US,D,20160906,000000,26.0275,26.1734,26.0275,26.1387,4306.4229564031,0
+FPXI.US,D,20160907,000000,26.1109,26.1288,26.0652,26.1239,8559.4438499402,0
+FPXI.US,D,20160908,000000,26.1109,26.1109,26.0841,26.0841,632.76406565773,0
+FPXI.US,D,20160909,000000,25.8181,25.8181,25.5621,25.5621,58538.736762075,0
+FPXI.US,D,20160912,000000,25.5521,25.6941,25.3924,25.6187,25350.866069982,0
+FPXI.US,D,20160913,000000,25.4004,25.4004,25.1274,25.2207,38040.405310258,0
+FPXI.US,D,20160914,000000,25.1562,25.3527,25.1562,25.3338,1267.5433034991,0
+FPXI.US,D,20160915,000000,25.4459,25.5621,25.4459,25.5432,6023.3496568502,0
+FPXI.US,D,20160916,000000,25.5333,25.5789,25.3338,25.3626,26521.681108667,0
+FPXI.US,D,20160919,000000,25.5621,25.7606,25.3725,25.438,11940.90277406,0
+FPXI.US,D,20160920,000000,25.5621,25.6266,25.4857,25.5333,18913.398529397,0
+FPXI.US,D,20160921,000000,25.7507,26.1397,25.7507,26.0177,43672.811563486,0
+FPXI.US,D,20160922,000000,26.5585,26.5953,26.5486,26.5486,4104.9057380408,0
+FPXI.US,D,20160923,000000,26.2826,26.3382,26.1497,26.2727,44121.187374341,0
+FPXI.US,D,20160926,000000,26.0652,26.0941,26.0077,26.0177,9737.3119912681,0
+FPXI.US,D,20160927,000000,26.1209,26.3382,26.0364,26.1784,2057.4907994794,0
+FPXI.US,D,20160928,000000,26.1853,26.2727,26.0841,26.2429,31679.514312651,0
+FPXI.US,D,20160929,000000,26.104,26.1397,25.9034,25.9779,43672.811563486,0
+FPXI.US,D,20160930,000000,26.0177,26.1497,25.9591,26.0841,49991.383945236,0
+FPXI.US,D,20161003,000000,26.0553,26.0553,25.9879,25.9978,9734.2892329926,0
+FPXI.US,D,20161004,000000,26.0652,26.0652,25.9501,25.9591,17786.917278752,0
+FPXI.US,D,20161005,000000,26.0941,26.1397,26.0652,26.1298,13258.82538215,0
+FPXI.US,D,20161006,000000,25.968,26.0364,25.9412,25.9501,15155.10240694,0
+FPXI.US,D,20161007,000000,25.9134,25.9223,25.7308,25.8171,14314.775606368,0
+FPXI.US,D,20161010,000000,25.9591,26.0275,25.9591,26.0275,4316.4988173212,0
+FPXI.US,D,20161011,000000,26.2915,26.2915,25.57,25.6633,22194.098844336,0
+FPXI.US,D,20161012,000000,25.5968,25.6068,25.5036,25.5313,13258.82538215,0
+FPXI.US,D,20161013,000000,25.2941,25.445,25.2088,25.445,26942.852095044,0
+FPXI.US,D,20161014,000000,25.5501,25.5601,25.445,25.5036,3579.9533842069,0
+FPXI.US,D,20161017,000000,25.5224,25.5501,25.5224,25.5501,209.57790709683,0
+FPXI.US,D,20161018,000000,25.7507,25.7676,25.7308,25.7308,6631.9316563045,0
+FPXI.US,D,20161019,000000,25.8171,25.8171,25.8171,25.8171,315.37444673706,0
+FPXI.US,D,20161020,000000,25.7407,25.7596,25.7308,25.7596,1261.4977869482,0
+FPXI.US,D,20161021,000000,25.702,25.7209,25.702,25.7209,4106.9209102244,0
+FPXI.US,D,20161024,000000,25.8658,25.8658,25.8261,25.8261,315.37444673706,0
+FPXI.US,D,20161025,000000,25.7596,25.7596,25.7507,25.7596,3060.0389608321,0
+FPXI.US,D,20161026,000000,25.6732,25.6732,25.6256,25.6256,4209.6946915892,0
+FPXI.US,D,20161027,000000,25.5869,25.5869,25.578,25.578,4419.272598686,0
+FPXI.US,D,20161028,000000,25.578,25.6167,25.5601,25.5601,6209.7530838354,0
+FPXI.US,D,20161031,000000,25.6445,25.6831,25.6356,25.6732,3896.3354170358,0
+FPXI.US,D,20161101,000000,25.6534,25.6534,25.5125,25.5501,12578.704770177,0
+FPXI.US,D,20161102,000000,25.3795,25.3795,25.3398,25.3497,8525.1859228186,0
+FPXI.US,D,20161104,000000,25.0648,25.0648,25.0648,25.0648,1709.8735978044,0
+FPXI.US,D,20161107,000000,25.2743,25.3398,25.2654,25.3398,8627.9597041834,0
+FPXI.US,D,20161108,000000,25.3497,25.4072,25.3398,25.4072,11889.515883378,0
+FPXI.US,D,20161109,000000,25.0837,25.2554,24.9149,25.1423,67358.137823703,0
+FPXI.US,D,20161110,000000,24.9507,24.9507,24.6103,24.6936,16838.778766357,0
+FPXI.US,D,20161111,000000,24.659,24.6847,24.5616,24.6491,35571.81938532,0
+FPXI.US,D,20161114,000000,24.391,24.4406,24.3056,24.3334,13908.718411369,0
+FPXI.US,D,20161115,000000,24.5616,24.6391,24.5031,24.5131,8001.2411550765,0
+FPXI.US,D,20161116,000000,24.5805,24.6391,24.5319,24.5904,32692.138334921,0
+FPXI.US,D,20161117,000000,24.7125,24.7314,24.6847,24.6847,8627.9597041834,0
+FPXI.US,D,20161118,000000,24.5031,24.5517,24.5031,24.5517,2630.8072857203,0
+FPXI.US,D,20161121,000000,24.7225,24.7225,24.6927,24.6927,474.5730492433,0
+FPXI.US,D,20161122,000000,24.7978,24.8654,24.7413,24.8078,11262.797334271,0
+FPXI.US,D,20161123,000000,24.7125,24.7413,24.6936,24.6936,734.53026093071,0
+FPXI.US,D,20161125,000000,24.7125,24.7125,24.6103,24.6193,18312.877218678,0
+FPXI.US,D,20161128,000000,24.6292,24.7036,24.6193,24.6678,8100.9921781659,0
+FPXI.US,D,20161129,000000,24.6292,24.7691,24.6292,24.7691,752.66681058332,0
+FPXI.US,D,20161130,000000,24.8078,24.8078,24.7503,24.7503,4316.4988173212,0
+FPXI.US,D,20161201,000000,24.5131,24.5131,24.4109,24.4406,12526.310293403,0
+FPXI.US,D,20161202,000000,24.5805,24.5805,24.5805,24.5805,526.96752601751,0
+FPXI.US,D,20161205,000000,24.4843,24.6004,24.4674,24.5805,12630.091660859,0
+FPXI.US,D,20161206,000000,24.6768,24.7225,24.6768,24.7225,4736.6622176067,0
+FPXI.US,D,20161207,000000,24.8555,25.0738,24.8555,25.0738,16417.60777998,0
+FPXI.US,D,20161208,000000,24.9696,25.036,24.9596,25.036,2421.2293786235,0
+FPXI.US,D,20161209,000000,25.1135,25.1423,25.0648,25.0787,7681.8363639722,0
+FPXI.US,D,20161212,000000,25.036,25.0738,24.9974,25.0272,24416.833762873,0
+FPXI.US,D,20161213,000000,25.2376,25.2475,25.1909,25.1988,4316.4988173212,0
+FPXI.US,D,20161214,000000,25.1234,25.1522,24.8366,24.8455,12428.574442497,0
+FPXI.US,D,20161215,000000,24.6193,24.6768,24.6103,24.6768,4317.506403413,0
+FPXI.US,D,20161216,000000,24.6004,24.659,24.5517,24.5517,12526.310293403,0
+FPXI.US,D,20161219,000000,24.2877,24.3155,24.2391,24.2391,12034.608280599,0
+FPXI.US,D,20161220,000000,24.391,24.4009,24.391,24.391,734.53026093071,0
+FPXI.US,D,20161221,000000,24.5775,24.6073,24.5487,24.5487,13200.385388825,0
+FPXI.US,D,20161222,000000,24.4455,24.4455,24.3582,24.3582,3771.3947416511,0
+FPXI.US,D,20161228,000000,24.3582,24.3672,24.3294,24.3582,3875.1761091077,0
+FPXI.US,D,20161229,000000,24.4167,24.4455,24.397,24.4069,2095.7790709683,0
+FPXI.US,D,20161230,000000,24.4723,24.4723,24.4069,24.4366,45593.270654478,0
+FPXI.US,D,20170103,000000,24.5676,24.5676,24.5587,24.5587,4307.4305424949,0
+FPXI.US,D,20170104,000000,24.6738,24.7771,24.656,24.7771,23356.853194287,0
+FPXI.US,D,20170105,000000,25.0539,25.2088,25.0539,25.1522,13933.908063664,0
+FPXI.US,D,20170106,000000,25.044,25.044,24.9775,25.0063,4682.2525686489,0
+FPXI.US,D,20170109,000000,24.9587,25.035,24.9229,24.9497,11315.191811045,0
+FPXI.US,D,20170110,000000,25.1909,25.1909,25.1522,25.1522,1047.8895354841,0
+FPXI.US,D,20170111,000000,25.1324,25.1988,25.035,25.1809,19591.503969187,0
+FPXI.US,D,20170112,000000,25.2743,25.3139,25.2088,25.2554,10476.880182658,0
+FPXI.US,D,20170117,000000,25.3229,25.3318,25.3139,25.3139,7754.3825625827,0
+FPXI.US,D,20170118,000000,25.2841,25.2941,25.1621,25.1909,80879.943175815,0
+FPXI.US,D,20170119,000000,25.2088,25.2177,25.1621,25.2088,11842.159337063,0
+FPXI.US,D,20170120,000000,25.3139,25.3904,25.3139,25.3507,3953.767824269,0
+FPXI.US,D,20170124,000000,25.5621,25.6672,25.3994,25.6187,12676.440621083,0
+FPXI.US,D,20170125,000000,26.6012,26.6012,25.839,25.839,4145.2091817132,0
+FPXI.US,D,20170126,000000,25.8688,25.8688,25.7903,25.8588,2200.5680245167,0
+FPXI.US,D,20170127,000000,25.9918,25.9918,25.839,25.839,11105.613903949,0
+FPXI.US,D,20170130,000000,25.6851,25.7427,25.6375,25.7427,3272.6396262043,0
+FPXI.US,D,20170131,000000,25.8102,25.829,25.7229,25.829,2565.3141897525,0
+FPXI.US,D,20170201,000000,25.9064,25.9064,25.839,25.8588,1779.3970381394,0
+FPXI.US,D,20170202,000000,25.9154,25.9154,25.9064,25.9064,419.15581419366,0
+FPXI.US,D,20170203,000000,25.962,26.0216,25.962,26.0117,2340.6224912785,0
+FPXI.US,D,20170208,000000,26.0782,26.098,26.0782,26.098,211.59307928045,0
+FPXI.US,D,20170209,000000,26.2082,26.2082,26.2082,26.2082,524.95235383388,0
+FPXI.US,D,20170210,000000,26.1804,26.2865,26.1804,26.2082,3982.9878209316,0
+FPXI.US,D,20170213,000000,26.3253,26.3432,26.2965,26.3432,1153.6860751244,0
+FPXI.US,D,20170214,000000,26.2479,26.3064,26.2002,26.3064,1284.6722670599,0
+FPXI.US,D,20170216,000000,26.3114,26.3114,26.3114,26.3114,456.43649959069,0
+FPXI.US,D,20170217,000000,26.2776,26.5257,26.2776,26.3094,4763.8670420856,0
+FPXI.US,D,20170221,000000,26.4404,26.4404,26.3928,26.3928,1220.1867571839,0
+FPXI.US,D,20170222,000000,26.4305,26.496,26.4305,26.496,1675.6156706828,0
+FPXI.US,D,20170223,000000,26.4881,26.4881,26.4205,26.4205,1046.8819493923,0
+FPXI.US,D,20170227,000000,26.3432,26.3432,26.2965,26.2965,208.57032100502,0
+FPXI.US,D,20170228,000000,26.238,26.238,26.1724,26.1724,626.71854910686,0
+FPXI.US,D,20170301,000000,26.372,26.3819,26.372,26.3819,575.33165842447,0
+FPXI.US,D,20170302,000000,26.228,26.228,26.1526,26.1526,2304.3493919733,0
+FPXI.US,D,20170303,000000,26.2082,26.2865,26.2082,26.2865,715.38612518629,0
+FPXI.US,D,20170306,000000,26.2181,26.2181,26.2181,26.2181,437.29236384627,0
+FPXI.US,D,20170307,000000,26.2082,26.2678,26.1804,26.2678,1797.533587792,0
+FPXI.US,D,20170308,000000,26.3154,26.3531,26.2776,26.3332,1886.2011638715,0
+FPXI.US,D,20170309,000000,26.3253,26.3253,26.3253,26.3253,1153.6860751244,0
+FPXI.US,D,20170313,000000,26.5357,26.636,26.4692,26.636,8108.0452808086,0
+FPXI.US,D,20170314,000000,26.7064,26.7064,26.6012,26.6786,2121.9763093554,0
+FPXI.US,D,20170316,000000,27.0786,27.0786,27.0042,27.0141,9848.1464613673,0
+FPXI.US,D,20170317,000000,27.3187,27.4319,27.1738,27.1738,6728.6599211184,0
+FPXI.US,D,20170320,000000,27.4031,27.412,27.3495,27.3495,1539.5915482882,0
+FPXI.US,D,20170321,000000,27.7376,27.7475,27.0786,27.0786,5202.1669920237,0
+FPXI.US,D,20170322,000000,27.0329,27.1639,26.9744,27.155,14724.863145736,0
+FPXI.US,D,20170323,000000,27.1392,27.155,27.1392,27.155,211.59307928045,0
+FPXI.US,D,20170324,000000,27.4219,27.4219,27.3932,27.3932,208.57032100502,0
+FPXI.US,D,20170327,000000,27.3754,27.4031,27.3754,27.3843,1680.6536011419,0
+FPXI.US,D,20170328,000000,27.5569,27.5569,27.5569,27.5569,102.77378136479,0
+FPXI.US,D,20170329,000000,27.4219,27.4786,27.4031,27.4786,1232.2777902857,0
+FPXI.US,D,20170330,000000,27.5569,27.5569,27.548,27.548,556.18752268005,0
+FPXI.US,D,20170331,000000,27.4696,27.4885,27.4696,27.4885,533.01304256838,0
+FPXI.US,D,20170403,000000,27.5182,27.5182,27.5182,27.5182,104.78895354841,0
+FPXI.US,D,20170407,000000,27.6314,27.6314,27.6314,27.6314,707.3254364518,0
+FPXI.US,D,20170412,000000,27.6414,27.6414,27.6414,27.6414,628.73372129049,0
+FPXI.US,D,20170417,000000,28.1574,28.1574,27.805,27.805,787.93232379673,0
+FPXI.US,D,20170418,000000,27.6601,27.6601,27.6601,27.6601,208.57032100502,0
+FPXI.US,D,20170419,000000,27.7128,27.7128,27.7128,27.7128,141.06205285363,0
+FPXI.US,D,20170420,000000,27.948,27.948,27.8348,27.8805,2155.2266503852,0
+FPXI.US,D,20170421,000000,27.9579,27.9579,27.9003,27.9102,1357.2184656703,0
+FPXI.US,D,20170424,000000,28.4621,28.4631,28.4621,28.4631,774.83370460318,0
+FPXI.US,D,20170426,000000,28.5673,28.5673,28.5673,28.5673,635.78682393317,0
+FPXI.US,D,20170427,000000,28.6824,28.6824,28.6824,28.6824,234.76755939212,0
+FPXI.US,D,20170428,000000,28.5871,28.7122,28.3758,28.3758,15629.675456183,0
+FPXI.US,D,20170502,000000,28.5951,28.6635,28.5951,28.6635,419.15581419366,0
+FPXI.US,D,20170503,000000,28.4045,28.4144,28.4045,28.4144,1049.9047076678,0
+FPXI.US,D,20170504,000000,28.5474,28.6943,28.5474,28.6943,2275.1293953108,0
+FPXI.US,D,20170508,000000,28.8084,28.8363,28.8084,28.8184,2304.3493919733,0
+FPXI.US,D,20170510,000000,28.9017,28.9017,28.9017,28.9017,915.89575745682,0
+FPXI.US,D,20170512,000000,29.1112,29.4029,29.1112,29.3037,7648.5860229424,0
+FPXI.US,D,20170515,000000,30.5254,30.5254,29.3514,29.6293,4681.2449825571,0
+FPXI.US,D,20170517,000000,29.8466,29.8466,29.39,29.39,8170.5156185009,0
+FPXI.US,D,20170518,000000,29.3514,29.4844,29.1598,29.4844,11261.789748179,0
+FPXI.US,D,20170519,000000,29.6858,29.7424,29.5826,29.6114,3683.7347516635,0
+FPXI.US,D,20170522,000000,29.6293,29.6381,29.6054,29.6381,2005.0963227052,0
+FPXI.US,D,20170523,000000,29.7523,29.8546,29.7335,29.8287,4430.3560456959,0
+FPXI.US,D,20170524,000000,29.6947,29.7622,29.6947,29.7622,1385.4308762411,0
+FPXI.US,D,20170525,000000,29.9041,29.9419,29.8466,29.9419,2886.7341530405,0
+FPXI.US,D,20170526,000000,29.7791,29.7791,29.7791,29.7791,102.77378136479,0
+FPXI.US,D,20170530,000000,29.7047,29.7146,29.6699,29.7146,6368.9516863416,0
+FPXI.US,D,20170531,000000,29.9776,29.9776,29.782,29.923,2048.4225246531,0
+FPXI.US,D,20170601,000000,30.1156,30.1156,29.9657,30.0967,3172.888603115,0
+FPXI.US,D,20170602,000000,30.2624,30.5155,30.2624,30.5155,7279.8095133394,0
+FPXI.US,D,20170605,000000,30.4858,30.4858,30.3677,30.4182,69900.277533344,0
+FPXI.US,D,20170606,000000,30.8013,30.8013,30.3845,30.4282,30352.523429735,0
+FPXI.US,D,20170607,000000,30.3508,30.5125,30.3508,30.5055,4216.7477942319,0
+FPXI.US,D,20170608,000000,30.6971,30.8689,30.6971,30.8689,2997.5686231397,0
+FPXI.US,D,20170609,000000,31.3918,31.3918,30.5383,30.5383,3471.1340862912,0
+FPXI.US,D,20170612,000000,29.8188,30.4182,29.8188,30.3904,2557.253501018,0
+FPXI.US,D,20170613,000000,30.724,30.724,30.5691,30.6108,11598.323502844,0
+FPXI.US,D,20170614,000000,30.7071,30.7071,30.057,30.457,7122.6260830168,0
+FPXI.US,D,20170615,000000,30.2098,30.2098,29.9876,30.0868,3623.2795861548,0
+FPXI.US,D,20170616,000000,30.1542,30.4888,30.1542,30.3805,12749.994405785,0
+FPXI.US,D,20170619,000000,30.582,30.6922,30.5731,30.5731,1860.0039254844,0
+FPXI.US,D,20170620,000000,30.6971,30.6971,30.5055,30.6009,3951.7526520854,0
+FPXI.US,D,20170621,000000,30.582,30.582,30.582,30.582,302.2758275435,0
+FPXI.US,D,20170622,000000,30.6842,30.845,30.6842,30.8023,4392.0677742071,0
+FPXI.US,D,20170623,000000,30.989,31.0663,30.7974,30.9016,74855.585932873,0
+FPXI.US,D,20170626,000000,30.989,31.0842,30.9413,31.0137,3541.665112718,0
+FPXI.US,D,20170627,000000,30.7974,30.8063,30.6168,30.6644,3365.337546651,0
+FPXI.US,D,20170628,000000,30.6743,30.9214,30.6743,30.8162,5270.6828462669,0
+FPXI.US,D,20170629,000000,30.588,30.6763,29.9657,30.1592,57910.003040785,0
+FPXI.US,D,20170630,000000,30.0917,30.3389,29.9369,30.186,73755.301920615,0
+FPXI.US,D,20170703,000000,30.2327,30.2713,30.0719,30.0719,29722.782122353,0
+FPXI.US,D,20170705,000000,29.9468,30.3001,29.9369,30.1493,9002.7817303373,0
+FPXI.US,D,20170706,000000,29.8991,30.1294,29.8991,30.0917,8880.8638132281,0
+FPXI.US,D,20170707,000000,30.0917,30.2525,30.0917,30.2208,5323.0773230411,0
+FPXI.US,D,20170710,000000,30.3101,30.3567,30.2813,30.3538,2743.6569280032,0
+FPXI.US,D,20170711,000000,30.3964,30.5016,30.3805,30.4967,2336.5921469113,0
+FPXI.US,D,20170712,000000,30.9016,30.9016,30.7398,30.8262,1926.5046075439,0
+FPXI.US,D,20170713,000000,30.9502,30.9502,30.8063,30.856,9837.0630143574,0
+FPXI.US,D,20170714,000000,31.0763,31.2013,31.0524,31.1705,3651.4919967255,0
+FPXI.US,D,20170717,000000,31.2678,31.3145,31.1229,31.1606,175417.71582614,0
+FPXI.US,D,20170718,000000,31.3532,31.3532,31.1695,31.3413,26175.071493084,0
+FPXI.US,D,20170719,000000,31.5636,31.5864,31.5149,31.5348,5441.9724818749,0
+FPXI.US,D,20170720,000000,31.6886,31.6886,31.6836,31.6886,641.83234048404,0
+FPXI.US,D,20170721,000000,31.5546,31.6687,31.5546,31.5934,1337.0667438341,0
+FPXI.US,D,20170724,000000,31.628,31.6787,31.628,31.6787,427.21650292815,0
+FPXI.US,D,20170725,000000,31.7254,31.7819,31.7254,31.7541,2552.215570559,0
+FPXI.US,D,20170726,000000,31.8633,31.9765,31.8633,31.9765,888.6909329779,0
+FPXI.US,D,20170727,000000,32.1193,32.1759,31.6687,31.7799,11616.460052497,0
+FPXI.US,D,20170728,000000,31.763,31.8017,31.763,31.7968,961.23713158834,0
+FPXI.US,D,20170731,000000,31.9516,31.9566,31.9089,31.9328,647.87785703491,0
+FPXI.US,D,20170801,000000,32.1262,32.2414,32.0787,32.1868,4463.6063867257,0
+FPXI.US,D,20170802,000000,32.1848,32.3853,32.156,32.3089,25739.794301421,0
+FPXI.US,D,20170803,000000,32.2811,32.3912,32.0956,32.2305,10515.168454146,0
+FPXI.US,D,20170804,000000,32.2503,32.3278,32.2047,32.3278,4021.2760924204,0
+FPXI.US,D,20170807,000000,32.5302,32.6334,32.3853,32.5123,14138.448040302,0
+FPXI.US,D,20170808,000000,32.5391,32.7029,32.5391,32.6125,6152.3206766021,0
+FPXI.US,D,20170809,000000,32.4826,33.0274,32.4151,32.6235,114936.35307905,0
+FPXI.US,D,20170810,000000,32.435,32.6047,32.1362,32.2246,19713.421886296,0
+FPXI.US,D,20170811,000000,32.1362,32.3377,32.1163,32.166,32832.192801683,0
+FPXI.US,D,20170814,000000,32.2602,32.5014,32.1759,32.3654,9967.0416202011,0
+FPXI.US,D,20170815,000000,32.2801,32.4151,32.2246,32.3576,23300.428373145,0
+FPXI.US,D,20170816,000000,32.3942,32.4717,32.299,32.3476,6874.7599044311,0
+FPXI.US,D,20170817,000000,32.435,32.435,32.2375,32.289,4119.0119433261,0
+FPXI.US,D,20170821,000000,32.3278,32.4915,32.1362,32.4915,17825.20555024,0
+FPXI.US,D,20170822,000000,32.6731,32.96,32.6165,32.7744,11736.362797422,0
+FPXI.US,D,20170823,000000,32.826,32.9302,32.826,32.8925,4157.300214815,0
+FPXI.US,D,20170824,000000,33.0443,33.0443,32.9024,32.9799,2121.9763093554,0
+FPXI.US,D,20170825,000000,33.0662,33.1962,32.9302,32.9799,16530.457422262,0
+FPXI.US,D,20170828,000000,32.7218,32.8409,32.5302,32.6334,37890.274982579,0
+FPXI.US,D,20170829,000000,32.3576,32.4915,32.17,32.4915,5496.3821308327,0
+FPXI.US,D,20170830,000000,32.5103,32.7396,32.3377,32.7396,18380.385486829,0
+FPXI.US,D,20170831,000000,32.8449,32.9986,32.826,32.8726,14240.214235575,0
+FPXI.US,D,20170901,000000,32.8686,32.9887,32.8061,32.9501,2191.4997496904,0
+FPXI.US,D,20170905,000000,32.7307,32.9401,32.6334,32.7307,24207.255855776,0
+FPXI.US,D,20170906,000000,32.96,33.096,32.8726,32.9123,5778.50623654,0
+FPXI.US,D,20170907,000000,33.1157,33.1157,33.1157,33.1157,524.95235383388,0
+FPXI.US,D,20170908,000000,33.1435,33.2111,33.1009,33.1009,4482.7505224702,0
+FPXI.US,D,20170911,000000,33.5346,33.6388,33.4899,33.5475,4700.3891183015,0
+FPXI.US,D,20170912,000000,33.7708,33.7708,33.6567,33.7113,5282.7738793686,0
+FPXI.US,D,20170913,000000,33.6686,33.7073,33.6398,33.6398,2915.954149703,0
+FPXI.US,D,20170914,000000,33.7718,34.0169,33.7718,33.9554,6108.9944746542,0
+FPXI.US,D,20170915,000000,34.012,34.1658,34.012,34.0686,7477.2963873345,0
+FPXI.US,D,20170918,000000,34.2899,34.4517,34.1569,34.1569,17830.243480699,0
+FPXI.US,D,20170919,000000,34.0884,34.1827,34.0884,34.1827,13066.376438614,0
+FPXI.US,D,20170920,000000,34.0586,34.1648,33.9217,33.9217,4974.4525352743,0
+FPXI.US,D,20170921,000000,33.867,33.9356,33.8115,33.8254,4546.2284462543,0
+FPXI.US,D,20170922,000000,33.6875,33.867,33.6875,33.8483,7149.8309074957,0
+FPXI.US,D,20170925,000000,33.4949,33.4949,32.9679,33.0066,13294.090895364,0
+FPXI.US,D,20170926,000000,33.0443,33.0543,32.7099,32.7376,9015.8803495309,0
+FPXI.US,D,20170927,000000,32.8548,32.8548,32.8548,32.8548,267.01031433009,0
+FPXI.US,D,20170928,000000,33.0165,33.0165,32.8706,32.9471,2682.1941764027,0
+FPXI.US,D,20170929,000000,33.0543,33.1336,32.9183,33.1316,3441.9140896287,0
+FPXI.US,D,20171002,000000,33.2825,33.3619,33.1972,33.3619,1614.1529190823,0
+FPXI.US,D,20171003,000000,33.4294,33.5614,33.4145,33.5157,4214.7326220482,0
+FPXI.US,D,20171004,000000,33.4969,33.5137,33.3421,33.5137,11527.792476418,0
+FPXI.US,D,20171005,000000,33.4998,33.6477,33.4562,33.6388,3819.7588740581,0
+FPXI.US,D,20171006,000000,33.5813,33.6189,33.5604,33.6189,1598.0315416133,0
+FPXI.US,D,20171009,000000,33.61,33.6924,33.61,33.6775,893.72886343696,0
+FPXI.US,D,20171010,000000,34.001,34.013,33.9296,34.013,1165.7771082261,0
+FPXI.US,D,20171011,000000,34.0209,34.0586,34.013,34.0527,1019.6771249134,0
+FPXI.US,D,20171012,000000,34.0576,34.0576,33.9654,33.9654,3553.7561458198,0
+FPXI.US,D,20171013,000000,33.9891,34.0626,33.9554,34.0139,2246.91698474,0
+FPXI.US,D,20171016,000000,34.012,34.012,33.9058,33.9256,1144.6178002981,0
+FPXI.US,D,20171017,000000,33.8284,33.8284,33.6557,33.7479,2976.4093152117,0
+FPXI.US,D,20171018,000000,33.8344,33.8958,33.8254,33.8919,3887.2671422095,0
+FPXI.US,D,20171019,000000,33.5515,33.6289,33.5515,33.61,6170.4572262547,0
+FPXI.US,D,20171020,000000,33.6775,33.7073,33.5912,33.5912,592.46062198527,0
+FPXI.US,D,20171023,000000,33.4761,33.4761,33.4304,33.4304,1380.392945782,0
+FPXI.US,D,20171024,000000,33.5078,33.5078,33.5078,33.5078,108.81929791566,0
+FPXI.US,D,20171025,000000,33.7668,33.8006,33.3173,33.3481,2765.8238220231,0
+FPXI.US,D,20171026,000000,33.4473,33.4751,33.352,33.352,5123.5752768624,0
+FPXI.US,D,20171027,000000,33.4473,33.4949,33.2557,33.3421,62067.303255599,0
+FPXI.US,D,20171030,000000,33.4523,33.4523,33.4523,33.4523,174.31239388342,0
+FPXI.US,D,20171031,000000,33.5713,33.7301,33.5713,33.7222,13131.869534582,0
+FPXI.US,D,20171101,000000,33.7827,33.7827,33.7173,33.7173,760.72749931782,0
+FPXI.US,D,20171102,000000,34.1082,34.1082,33.7519,33.8483,835.28887011188,0
+FPXI.US,D,20171103,000000,33.6875,33.6875,33.4761,33.5415,1191.9743466132,0
+FPXI.US,D,20171106,000000,33.3708,33.6477,33.3708,33.6477,371.79926787851,0
+FPXI.US,D,20171107,000000,33.4354,33.4869,33.3797,33.3797,2273.1142231271,0
+FPXI.US,D,20171108,000000,33.6259,33.6259,33.5604,33.5604,519.91442337483,0
+FPXI.US,D,20171109,000000,33.227,33.227,33.0453,33.1584,1281.6495087845,0
+FPXI.US,D,20171110,000000,33.1505,33.2587,33.1217,33.2587,1251.4219260301,0
+FPXI.US,D,20171113,000000,33.2487,33.3222,33.227,33.3222,9515.6430510695,0
+FPXI.US,D,20171114,000000,33.2825,33.2825,32.9292,32.9292,1944.6411571965,0
+FPXI.US,D,20171115,000000,32.8756,32.9857,32.8756,32.9828,594.47579416889,0
+FPXI.US,D,20171116,000000,33.4781,33.5823,33.3907,33.4761,2341.6300773703,0
+FPXI.US,D,20171117,000000,33.4393,33.4393,33.3302,33.3718,1776.374279864,0
+FPXI.US,D,20171120,000000,33.3123,33.4572,33.3024,33.351,3369.3678910183,0
+FPXI.US,D,20171121,000000,33.8581,33.8581,33.6974,33.7509,1691.7370481518,0
+FPXI.US,D,20171122,000000,33.7083,33.7083,33.7083,33.7083,640.82475439223,0
+FPXI.US,D,20171124,000000,33.7867,33.7867,33.7867,33.7867,102.77378136479,0
+FPXI.US,D,20171127,000000,33.5525,33.5525,33.5525,33.5525,217.63859583132,0
+FPXI.US,D,20171128,000000,33.6388,34.1181,33.6021,33.7758,43180.10196459,0
+FPXI.US,D,20171129,000000,33.8284,33.8284,33.352,33.4801,3225.2830798892,0
+FPXI.US,D,20171130,000000,33.4761,33.4761,33.3024,33.3024,72248.960713357,0
+FPXI.US,D,20171201,000000,33.2825,33.352,33.2081,33.352,2423.2445508071,0
+FPXI.US,D,20171204,000000,33.2567,33.2567,32.9481,32.9481,6049.5468952373,0
+FPXI.US,D,20171205,000000,32.8805,33.1972,32.8528,32.9779,7193.1571094436,0
+FPXI.US,D,20171206,000000,32.7376,32.7376,32.6017,32.6801,17908.835195861,0
+FPXI.US,D,20171207,000000,32.8429,32.9103,32.7,32.7952,3654.514755001,0
+FPXI.US,D,20171208,000000,33.0741,33.1932,33.0741,33.1783,4215.7402081401,0
+FPXI.US,D,20171211,000000,33.4095,33.4761,33.3063,33.4095,6822.3654276569,0
+FPXI.US,D,20171212,000000,33.2934,33.3024,33.1982,33.227,2924.0148384375,0
+FPXI.US,D,20171213,000000,33.6051,33.6051,33.3322,33.6002,4640.9415388846,0
+FPXI.US,D,20171214,000000,33.5912,33.6002,33.4622,33.6002,3396.5727154972,0
+FPXI.US,D,20171215,000000,33.3897,33.5862,33.3897,33.5415,3649.4768245419,0
+FPXI.US,D,20171218,000000,33.5614,33.8581,33.5614,33.8581,1442.8632834743,0
+FPXI.US,D,20171219,000000,33.9455,33.9455,33.6577,33.7708,7586.1156852501,0
+FPXI.US,D,20171220,000000,33.6388,33.7658,33.6388,33.6676,2517.9576434374,0
+FPXI.US,D,20171221,000000,34.0606,34.133,33.8215,33.8541,5102.4159689343,0
+FPXI.US,D,20171222,000000,33.9832,33.9832,33.9356,33.9356,1452.9391443924,0
+FPXI.US,D,20171226,000000,33.878,34.004,33.868,33.868,1599.0391277051,0
+FPXI.US,D,20171227,000000,33.9465,33.9465,33.9068,33.9068,22709.982923343,0
+FPXI.US,D,20171228,000000,34.1976,34.1976,34.0904,34.1102,2562.2914314771,0
+FPXI.US,D,20171229,000000,34.0328,34.0418,34.0328,34.0418,715.38612518629,0
+FPXI.US,D,20180102,000000,34.4953,34.802,34.4953,34.7593,8352.8887011188,0
+FPXI.US,D,20180103,000000,35.0322,35.0322,34.8893,34.9985,6606.7420040092,0
+FPXI.US,D,20180104,000000,35.3597,35.3597,35.3241,35.3241,872.56955550891,0
+FPXI.US,D,20180105,000000,35.7259,35.7537,35.5027,35.7537,12099.093790474,0
+FPXI.US,D,20180108,000000,35.9473,35.9473,35.7657,35.8223,11617.467638589,0
+FPXI.US,D,20180109,000000,36.0257,36.0525,35.8124,36.0456,9569.0451139355,0
+FPXI.US,D,20180110,000000,36.1001,36.2252,35.9969,36.0346,15795.927161331,0
+FPXI.US,D,20180111,000000,36.2152,36.245,36.1706,36.2064,7243.5364140342,0
+FPXI.US,D,20180112,000000,36.4585,36.5527,36.384,36.5438,3391.5347850381,0
+FPXI.US,D,20180116,000000,37.1214,37.1214,36.7691,36.8336,5772.4607199891,0
+FPXI.US,D,20180117,000000,36.8802,37.183,36.8118,37.1114,5146.7497569741,0
+FPXI.US,D,20180118,000000,36.8504,37.1015,36.8504,36.9665,56063.097734494,0
+FPXI.US,D,20180119,000000,37.2554,37.438,37.1114,37.2068,7446.0612184883,0
+FPXI.US,D,20180122,000000,37.2931,37.5224,37.179,37.5035,9493.4761570496,0
+FPXI.US,D,20180123,000000,37.5522,37.7268,37.3983,37.7168,12122.268270586,0
+FPXI.US,D,20180124,000000,37.8429,37.9858,37.5422,37.7844,8625.9445319998,0
+FPXI.US,D,20180125,000000,38.0146,38.0146,37.6544,37.7069,23981.55657121,0
+FPXI.US,D,20180126,000000,38.1774,38.352,38.0712,38.352,9933.7912791713,0
+FPXI.US,D,20180129,000000,38.0057,38.0514,37.8995,37.957,5819.8172663043,0
+FPXI.US,D,20180130,000000,37.6693,37.7486,37.5363,37.5809,5503.4352334754,0
+FPXI.US,D,20180131,000000,37.8806,37.8806,37.5581,37.6792,11695.051767658,0
+FPXI.US,D,20180201,000000,37.5522,37.9094,37.5124,37.7069,15612.546492621,0
+FPXI.US,D,20180202,000000,37.6971,37.6971,36.8316,36.8316,13438.175706492,0
+FPXI.US,D,20180205,000000,36.4673,36.5527,35.7309,35.7726,15818.094055351,0
+FPXI.US,D,20180206,000000,35.2545,36.4187,35.2357,36.4187,6844.5323216767,0
+FPXI.US,D,20180207,000000,35.7259,36.0436,35.6207,35.6207,60575.068253626,0
+FPXI.US,D,20180208,000000,35.6297,35.6297,34.3117,34.409,31946.524626981,0
+FPXI.US,D,20180209,000000,34.6005,34.6005,33.8215,34.3782,9838.0706004492,0
+FPXI.US,D,20180212,000000,34.8417,35.068,34.8417,35.063,2199.5604384249,0
+FPXI.US,D,20180213,000000,35.0918,35.2357,35.0422,35.2357,10386.197434395,0
+FPXI.US,D,20180214,000000,35.1116,36.0823,35.1116,36.0823,6113.0248190214,0
+FPXI.US,D,20180215,000000,36.2252,36.5815,35.7925,36.2549,49447.287455658,0
+FPXI.US,D,20180216,000000,36.2937,36.3889,36.2559,36.376,831.25852574463,0
+FPXI.US,D,20180220,000000,36.1478,36.2738,35.987,35.987,8586.6486744191,0
+FPXI.US,D,20180221,000000,36.4386,36.5726,36.0058,36.0058,16541.540869272,0
+FPXI.US,D,20180222,000000,36.506,36.506,36.1865,36.1865,11246.675956802,0
+FPXI.US,D,20180223,000000,36.2549,36.5577,36.2549,36.5577,5354.3124918873,0
+FPXI.US,D,20180226,000000,36.7631,36.8574,36.5726,36.8574,7170.9902154237,0
+FPXI.US,D,20180227,000000,36.8891,36.8891,36.115,36.115,6678.2806165278,0
+FPXI.US,D,20180228,000000,36.2549,36.2549,35.8609,35.8609,18028.737940787,0
+FPXI.US,D,20180301,000000,35.9275,35.9275,35.2714,35.3667,21946.23266575,0
+FPXI.US,D,20180302,000000,35.072,35.3706,35.062,35.3706,3916.487138872,0
+FPXI.US,D,20180305,000000,35.2595,35.6009,35.2595,35.5712,10447.660185995,0
+FPXI.US,D,20180306,000000,35.9374,36.0257,35.9305,35.9721,3902.3809335866,0
+FPXI.US,D,20180307,000000,35.9275,36.0257,35.8788,36.0058,27726.754074474,0
+FPXI.US,D,20180308,000000,36.3235,36.3235,35.9573,36.0058,13428.099845574,0
+FPXI.US,D,20180309,000000,36.3423,36.3621,36.2401,36.3235,5485.2986838228,0
+FPXI.US,D,20180312,000000,36.4386,36.4386,36.2937,36.3285,5591.095223463,0
+FPXI.US,D,20180313,000000,36.5726,36.5726,35.9573,35.9721,2600.5797029659,0
+FPXI.US,D,20180314,000000,36.2838,36.2838,36.0625,36.0625,4280.225718016,0
+FPXI.US,D,20180315,000000,36.515,36.515,36.3374,36.3374,2474.6314414895,0
+FPXI.US,D,20180316,000000,36.4585,36.4862,36.3235,36.3522,8815.3707172604,0
+FPXI.US,D,20180319,000000,35.9671,36.1865,35.8223,35.9275,10738.852566529,0
+FPXI.US,D,20180320,000000,36.2152,36.245,36.12,36.1766,4230.8539995172,0
+FPXI.US,D,20180321,000000,36.2838,36.3423,36.1676,36.2064,3715.9775066015,0
+FPXI.US,D,20180322,000000,35.9086,35.9086,35.6297,35.6297,2758.7707193804,0
+FPXI.US,D,20180323,000000,35.6009,35.7984,35.1394,35.1394,5073.1959722718,0
+FPXI.US,D,20180326,000000,35.6108,35.8699,35.5027,35.8699,1081.1398765139,0
+FPXI.US,D,20180327,000000,35.9959,35.9959,35.7388,35.7388,4405.1663934007,0
+FPXI.US,D,20180328,000000,35.6396,35.6396,35.4183,35.4183,2642.898318822,0
+FPXI.US,D,20180329,000000,35.7726,35.9175,35.5374,35.7627,3881.2216256586,0
+FPXI.US,D,20180402,000000,35.5126,35.6486,35.5017,35.5017,1776.374279864,0
+FPXI.US,D,20180403,000000,35.5523,35.7388,35.4571,35.5126,2410.1459316135,0
+FPXI.US,D,20180404,000000,35.0422,35.5324,35.0422,35.5324,1951.6942598392,0
+FPXI.US,D,20180405,000000,35.7259,35.7627,35.5712,35.7627,4449.5001814404,0
+FPXI.US,D,20180406,000000,35.7826,35.7826,35.2257,35.3508,5405.6993825697,0
+FPXI.US,D,20180409,000000,35.5811,35.7309,35.5622,35.5622,1908.3680578913,0
+FPXI.US,D,20180410,000000,35.9275,35.9642,35.8312,35.9275,2241.879054281,0
+FPXI.US,D,20180411,000000,35.846,35.846,35.7726,35.846,894.73644952877,0
+FPXI.US,D,20180412,000000,35.8609,35.9573,35.8609,35.9076,3925.5554136983,0
+FPXI.US,D,20180413,000000,35.8609,35.8609,35.3885,35.4094,4459.5760423585,0
+FPXI.US,D,20180416,000000,35.5523,35.6009,35.5523,35.5622,1407.5977702609,0
+FPXI.US,D,20180417,000000,35.8024,35.9374,35.7925,35.9374,801.03094299028,0
+FPXI.US,D,20180418,000000,36.11,36.11,35.9473,36.11,1853.9584089335,0
+FPXI.US,D,20180419,000000,35.8788,36.0058,35.842,36.0058,2725.5203783506,0
+FPXI.US,D,20180420,000000,35.8124,35.8124,35.6923,35.6923,9852.1768057346,0
+FPXI.US,D,20180423,000000,35.5523,35.7627,35.5523,35.6009,1259.4826147646,0
+FPXI.US,D,20180424,000000,35.8977,35.8977,35.4183,35.4183,1325.9832968242,0
+FPXI.US,D,20180425,000000,35.3607,35.3607,34.9935,34.9935,2782.9527855839,0
+FPXI.US,D,20180426,000000,35.1782,35.3587,35.1295,35.3409,10062.762298923,0
+FPXI.US,D,20180427,000000,35.3995,35.3995,35.196,35.3706,1711.888769988,0
+FPXI.US,D,20180430,000000,35.3706,35.3706,35.2555,35.2933,865.51645286623,0
+FPXI.US,D,20180501,000000,35.2109,35.2109,35.1782,35.1782,2352.7135243803,0
+FPXI.US,D,20180502,000000,35.2734,35.3706,35.1205,35.1205,1591.9860250625,0
+FPXI.US,D,20180503,000000,35.1782,35.201,34.802,35.1593,6582.5599378057,0
+FPXI.US,D,20180504,000000,35.0521,35.4848,35.0521,35.4798,1400.5446676182,0
+FPXI.US,D,20180507,000000,35.5911,35.5911,35.5911,35.5911,204.53997663777,0
+FPXI.US,D,20180508,000000,35.6396,35.848,35.6396,35.8233,1117.4129758192,0
+FPXI.US,D,20180509,000000,35.7062,35.7567,35.6267,35.6863,2769.8541663903,0
+FPXI.US,D,20180510,000000,35.977,36.1249,35.842,35.9374,27041.595532042,0
+FPXI.US,D,20180511,000000,36.0922,36.1964,35.8987,35.9434,3068.0996495666,0
+FPXI.US,D,20180514,000000,36.0971,36.1378,35.9573,35.9573,3701.8713013161,0
+FPXI.US,D,20180515,000000,35.6664,35.6664,35.4094,35.5166,2152.2038921097,0
+FPXI.US,D,20180516,000000,35.6684,35.7062,35.4848,35.4848,1072.0716016876,0
+FPXI.US,D,20180517,000000,35.5126,35.5126,35.3409,35.3409,766.77301586869,0
+FPXI.US,D,20180518,000000,35.2784,35.33,35.2704,35.33,1415.6584589954,0
+FPXI.US,D,20180521,000000,35.4471,35.4758,35.3995,35.4094,2139.1052729162,0
+FPXI.US,D,20180522,000000,35.5811,35.5811,35.3995,35.4094,14121.31907674,0
+FPXI.US,D,20180523,000000,35.1692,35.2545,35.1245,35.2506,3615.2188974203,0
+FPXI.US,D,20180524,000000,35.0322,35.3121,35.0322,35.3121,2627.7845274449,0
+FPXI.US,D,20180525,000000,35.0422,35.2545,35.0422,35.2545,3012.6824145169,0
+FPXI.US,D,20180529,000000,34.7345,34.9231,34.4259,34.4557,6358.8758254235,0
+FPXI.US,D,20180530,000000,34.5122,34.8318,34.5122,34.8318,4582.5015455595,0
+FPXI.US,D,20180601,000000,35.0918,35.1046,35.073,35.073,583.39234715896,0
+FPXI.US,D,20180604,000000,35.3706,35.6108,35.3706,35.5324,3428.8154704351,0
+FPXI.US,D,20180605,000000,35.6863,35.6863,35.6486,35.6486,726.46957219622,0
+FPXI.US,D,20180606,000000,35.8699,35.8699,35.7012,35.8233,1704.8356673454,0
+FPXI.US,D,20180607,000000,36.0525,36.0525,35.6108,35.6108,2012.1494253479,0
+FPXI.US,D,20180608,000000,35.3022,35.6962,35.3022,35.6962,3123.5168846162,0
+FPXI.US,D,20180611,000000,35.8322,35.8887,35.7627,35.7627,2348.683180013,0
+FPXI.US,D,20180612,000000,35.6664,35.8124,35.6515,35.6515,1269.5584756827,0
+FPXI.US,D,20180613,000000,35.8788,35.8927,35.7349,35.7349,1156.7088333998,0
+FPXI.US,D,20180614,000000,35.7567,35.7925,35.7448,35.7448,1158.7240055834,0
+FPXI.US,D,20180615,000000,35.5911,35.6764,35.5324,35.6764,2026.2556306333,0
+FPXI.US,D,20180618,000000,35.0918,35.4223,35.0918,35.4223,1954.7170181147,0
+FPXI.US,D,20180619,000000,35.0223,35.1205,34.8516,35.1205,3981.9802348398,0
+FPXI.US,D,20180620,000000,35.2129,35.2129,35.1404,35.1871,1178.8757274197,0
+FPXI.US,D,20180621,000000,34.8973,34.9251,34.809,34.809,2044.3921802859,0
+FPXI.US,D,20180622,000000,35.0511,35.064,34.9439,34.9726,9530.7568424467,0
+FPXI.US,D,20180625,000000,34.5479,34.5479,34.2185,34.2185,5320.0545647657,0
+FPXI.US,D,20180626,000000,34.0318,34.3048,34.013,34.2283,5635.4290115027,0
+FPXI.US,D,20180627,000000,34.0318,34.0318,33.5674,33.5674,6851.5854243194,0
+FPXI.US,D,20180628,000000,33.3153,33.6457,33.3153,33.5276,5595.1255678302,0
+FPXI.US,D,20180629,000000,33.7331,33.7648,33.7282,33.7282,1042.8516050251,0
+FPXI.US,D,20180702,000000,33.2765,33.3451,33.1932,33.3451,994.48747261813,0
+FPXI.US,D,20180705,000000,33.5356,33.5356,33.5356,33.5356,632.76406565773,0
+FPXI.US,D,20180706,000000,33.5872,33.5872,33.5187,33.5674,1252.4295121219,0
+FPXI.US,D,20180709,000000,34.1004,34.41,34.001,34.41,4950.2704690708,0
+FPXI.US,D,20180710,000000,34.2948,34.4,34.1887,34.3524,5753.3165842447,0
+FPXI.US,D,20180711,000000,34.1599,34.1599,33.7599,33.7599,4877.7242704603,0
+FPXI.US,D,20180712,000000,33.9703,34.3802,33.9703,34.3802,2669.0955572091,0
+FPXI.US,D,20180713,000000,34.2789,34.3841,34.2789,34.3475,1435.8101808316,0
+FPXI.US,D,20180716,000000,34.2601,34.4497,34.2601,34.404,2464.5555805714,0
+FPXI.US,D,20180718,000000,34.4398,34.4398,34.2849,34.3425,5947.7806999643,0
+FPXI.US,D,20180719,000000,34.3425,34.3425,34.005,34.005,1566.7963727672,0
+FPXI.US,D,20180720,000000,34.4696,34.7087,34.4696,34.7087,2454.4797196532,0
+FPXI.US,D,20180723,000000,34.6402,34.6402,34.5579,34.5579,1010.6088500871,0
+FPXI.US,D,20180724,000000,35.071,35.0908,34.8149,34.8149,7198.1950399026,0
+FPXI.US,D,20180725,000000,33.4612,34.9985,33.4612,34.9945,2381.9335210428,0
+FPXI.US,D,20180726,000000,34.6829,34.8388,34.6362,34.8388,2228.7804350874,0
+FPXI.US,D,20180727,000000,34.7792,34.7792,34.7792,34.7792,659.96889013665,0
+FPXI.US,D,20180730,000000,34.7028,34.7028,34.5867,34.5867,1142.6026281144,0
+FPXI.US,D,20180731,000000,34.6193,34.6303,34.4883,34.4983,4192.5657280284,0
+FPXI.US,D,20180801,000000,34.145,34.145,34.0805,34.0805,851.41024758087,0
+FPXI.US,D,20180802,000000,33.3937,33.9495,33.3937,33.7797,4011.2002315023,0
+FPXI.US,D,20180803,000000,33.8006,33.8095,33.7024,33.8095,2811.1651961546,0
+FPXI.US,D,20180806,000000,33.607,33.6408,33.5932,33.6408,948.13851239479,0
+FPXI.US,D,20180807,000000,33.8284,34.0418,33.8284,33.9684,1550.6749952982,0
+FPXI.US,D,20180808,000000,33.6944,33.7718,33.6944,33.7499,1718.9418726307,0
+FPXI.US,D,20180809,000000,33.8809,33.8919,33.7242,33.7242,949.1460984866,0
+FPXI.US,D,20180810,000000,33.3738,33.3738,33.1495,33.2676,1352.1805352113,0
+FPXI.US,D,20180813,000000,33.355,33.355,33.1515,33.2477,3414.7092651498,0
+FPXI.US,D,20180814,000000,32.9857,33.1793,32.9857,33.0394,4956.3159856216,0
+FPXI.US,D,20180815,000000,32.5113,32.5113,32.2385,32.4816,1440.8481112907,0
+FPXI.US,D,20180816,000000,32.6553,32.9867,32.6553,32.8409,4324.5595060557,0
+FPXI.US,D,20180817,000000,32.6453,32.9262,32.4717,32.9083,12344.944796877,0
+FPXI.US,D,20180820,000000,33.0543,33.0543,32.9857,32.9857,733.5226748389,0
+FPXI.US,D,20180821,000000,33.218,33.3351,33.1892,33.2964,4821.2994493189,0
+FPXI.US,D,20180822,000000,33.2676,33.3658,33.2676,33.3658,3442.9216757205,0
+FPXI.US,D,20180823,000000,33.35,33.35,33.1227,33.1227,955.19161503747,0
+FPXI.US,D,20180824,000000,33.4423,33.6159,33.4423,33.6159,1562.7660283999,0
+FPXI.US,D,20180827,000000,33.9455,34.0706,33.9455,33.9485,1871.0873724943,0
+FPXI.US,D,20180828,000000,34.276,34.276,34.013,34.013,1217.1639989085,0
+FPXI.US,D,20180829,000000,34.14,34.3613,34.0646,34.3613,1622.2136078168,0
+FPXI.US,D,20180830,000000,33.9941,33.9941,33.9286,33.9286,920.93368791587,0
+FPXI.US,D,20180831,000000,33.9941,33.9941,33.8215,33.9554,2259.0080178418,0
+FPXI.US,D,20180904,000000,33.7163,33.7163,33.7163,33.7163,404.04202281648,0
+FPXI.US,D,20180905,000000,33.5376,33.5376,33.3629,33.3768,1388.4536345165,0
+FPXI.US,D,20180906,000000,33.1515,33.2954,33.0791,33.0791,1797.533587792,0
+FPXI.US,D,20180907,000000,32.9312,32.9312,32.7099,32.7803,1845.897720199,0
+FPXI.US,D,20180910,000000,32.82,32.9262,32.82,32.9262,834.28128402007,0
+FPXI.US,D,20180911,000000,32.7753,32.7753,32.7753,32.7753,1058.9729824941,0
+FPXI.US,D,20180912,000000,32.9857,32.9857,32.9857,32.9857,582.38476106715,0
+FPXI.US,D,20180913,000000,33.606,33.606,33.3927,33.3927,1713.9039421717,0
+FPXI.US,D,20180914,000000,33.607,33.607,33.4969,33.5406,3284.7306593061,0
+FPXI.US,D,20180917,000000,33.4423,33.4513,33.4423,33.4423,4813.2387605844,0
+FPXI.US,D,20180918,000000,33.4423,33.607,33.4135,33.4701,4535.1449992444,0
+FPXI.US,D,20180919,000000,33.8215,33.8215,33.6785,33.6785,926.97920446674,0
+FPXI.US,D,20180920,000000,34.2016,34.2016,33.9376,33.9376,1174.8453830524,0
+FPXI.US,D,20180921,000000,34.3087,34.3087,34.0596,34.1926,3686.7575099389,0
+FPXI.US,D,20180924,000000,34.1311,34.1628,34.0835,34.1628,2395.0321402364,0
+FPXI.US,D,20180925,000000,34.27,34.3366,34.27,34.3366,1301.8012306207,0
+FPXI.US,D,20180926,000000,34.2889,34.3841,34.2889,34.3841,923.95644619131,0
+FPXI.US,D,20180927,000000,34.2789,34.41,34.2789,34.3573,1270.5660617745,0
+FPXI.US,D,20180928,000000,34.2412,34.2412,34.2412,34.2412,321.41996328793,0
+FPXI.US,D,20181001,000000,34.266,34.272,34.266,34.272,556.18752268005,0
+FPXI.US,D,20181002,000000,33.7619,33.9018,33.734,33.8294,44347.894245,0
+FPXI.US,D,20181003,000000,33.8016,33.9405,33.6557,33.6557,3665.5982020109,0
+FPXI.US,D,20181004,000000,33.2765,33.2765,32.8578,32.8578,32500.696977477,0
+FPXI.US,D,20181005,000000,32.5829,32.5928,32.4499,32.4499,1627.2515382759,0
+FPXI.US,D,20181008,000000,32.156,32.156,31.8345,32.1461,712.36336691086,0
+FPXI.US,D,20181009,000000,31.8891,32.0866,31.8891,32.0091,3892.3050726685,0
+FPXI.US,D,20181010,000000,31.3284,31.3779,31.3284,31.3779,649.89302921853,0
+FPXI.US,D,20181011,000000,30.9691,31.1041,30.5592,30.7339,77103.510503705,0
+FPXI.US,D,20181012,000000,31.1824,31.1824,30.6763,31.0564,19079.650234546,0
+FPXI.US,D,20181015,000000,30.7636,30.7636,30.578,30.7061,4264.104340547,0
+FPXI.US,D,20181016,000000,31.0465,31.4445,30.8996,31.4445,30856.316475641,0
+FPXI.US,D,20181017,000000,31.114,31.2519,30.9194,30.9988,18573.842016457,0
+FPXI.US,D,20181018,000000,31.0951,31.0951,30.4421,30.6961,37732.083966164,0
+FPXI.US,D,20181019,000000,31.0544,31.0544,30.856,30.856,1535.561203921,0
+FPXI.US,D,20181022,000000,30.8797,30.9968,30.8609,30.9968,1459.9922470351,0
+FPXI.US,D,20181023,000000,30.2088,30.6763,30.2088,30.6763,1074.0867738712,0
+FPXI.US,D,20181024,000000,30.2476,30.2476,29.7424,29.7424,932.0171349258,0
+FPXI.US,D,20181025,000000,30.0232,30.0858,30.0232,30.0331,793.9778403476,0
+FPXI.US,D,20181026,000000,29.5985,29.9081,29.4605,29.649,2459.5176501123,0
+FPXI.US,D,20181029,000000,29.5003,29.5003,29.5003,29.5003,8327.6990488235,0
+FPXI.US,D,20181030,000000,29.4218,29.8108,29.4218,29.7622,39704.937533931,0
+FPXI.US,D,20181031,000000,30.1989,30.326,30.1076,30.19,7254.6198610441,0
+FPXI.US,D,20181101,000000,30.6862,30.7735,30.6862,30.7735,756.69715495057,0
+FPXI.US,D,20181102,000000,30.989,31.1964,30.8807,30.979,18717.926827585,0
+FPXI.US,D,20181105,000000,30.8807,30.9611,30.8609,30.9611,5518.5490248526,0
+FPXI.US,D,20181106,000000,30.9472,30.9472,30.9373,30.9373,1212.1260684494,0
+FPXI.US,D,20181107,000000,31.4842,31.6598,31.4842,31.6598,627.72613519868,0
+FPXI.US,D,20181108,000000,31.8246,31.8345,31.8246,31.8345,327.4654798388,0
+FPXI.US,D,20181109,000000,31.0852,31.0852,31.0852,31.0852,282.12410570727,0
+FPXI.US,D,20181112,000000,30.578,30.578,30.326,30.326,2972.3789708444,0
+FPXI.US,D,20181113,000000,30.4619,30.588,30.3835,30.588,2639.8755605466,0
+FPXI.US,D,20181114,000000,30.7091,30.7091,30.5353,30.6375,601.52889681157,0
+FPXI.US,D,20181115,000000,30.5691,30.9691,30.5691,30.9393,3405.6409903235,0
+FPXI.US,D,20181116,000000,31.114,31.114,31.0544,31.1041,3437.8837452614,0
+FPXI.US,D,20181119,000000,31.2222,31.2222,31.2222,31.2222,104.78895354841,0
+FPXI.US,D,20181120,000000,30.2664,30.4818,30.2664,30.4282,4886.7925452866,0
+FPXI.US,D,20181121,000000,30.6445,30.6445,30.5979,30.5979,1669.570154132,0
+FPXI.US,D,20181123,000000,30.0828,30.0828,30.0828,30.0828,429.23167511177,0
+FPXI.US,D,20181126,000000,30.6723,30.6723,30.6088,30.6088,923.95644619131,0
+FPXI.US,D,20181128,000000,30.989,31.1011,30.989,31.1011,1438.8329391071,0
+FPXI.US,D,20181129,000000,31.2321,31.3005,31.2321,31.3005,3498.3389107701,0
+FPXI.US,D,20181130,000000,31.1824,31.2321,31.1824,31.2321,368.77650960307,0
+FPXI.US,D,20181203,000000,31.7769,31.7769,31.767,31.7769,798.00818471485,0
+FPXI.US,D,20181206,000000,30.4917,30.4917,30.2763,30.4639,2496.7983355093,0
+FPXI.US,D,20181207,000000,30.8411,30.8411,30.1989,30.1989,13200.385388825,0
+FPXI.US,D,20181210,000000,29.9071,29.9071,29.9071,29.9071,309.32893018619,0
+FPXI.US,D,20181211,000000,30.316,30.316,30.18,30.19,623.69579083143,0
+FPXI.US,D,20181212,000000,30.6564,30.9433,30.6564,30.9433,4971.4297769988,0
+FPXI.US,D,20181213,000000,30.7735,30.7735,30.715,30.715,229.72962893306,0
+FPXI.US,D,20181214,000000,30.2377,30.4709,30.2377,30.4421,2281.1749118616,0
+FPXI.US,D,20181217,000000,30.2277,30.3538,30.19,30.2664,15051.321039483,0
+FPXI.US,D,20181218,000000,30.1116,30.2088,29.8188,29.8476,17356.678017548,0
+FPXI.US,D,20181219,000000,30.1116,30.3934,30.0669,30.0669,15752.600959384,0
+FPXI.US,D,20181220,000000,29.6174,29.6174,29.3305,29.3305,2265.0535343927,0
+FPXI.US,D,20181221,000000,29.5508,29.5508,29.0576,29.0576,3080.1906826683,0
+FPXI.US,D,20181224,000000,28.9991,29.1003,28.9991,29.1003,323.43513547155,0
+FPXI.US,D,20181226,000000,28.8323,29.2233,28.8323,29.1142,1566.7963727672,0
+FPXI.US,D,20181227,000000,29.0744,29.3156,29.0089,29.3156,3095.3044740455,0
+FPXI.US,D,20181228,000000,29.7504,29.7602,29.522,29.5667,7511.5543144561,0
+FPXI.US,D,20181231,000000,29.8188,29.8188,29.5965,29.5965,7211.2936590962,0
+FPXI.US,D,20190102,000000,29.4675,29.5369,29.3206,29.4476,6247.0337692324,0
+FPXI.US,D,20190103,000000,29.262,29.2908,29.262,29.2908,293.2075527172,0
+FPXI.US,D,20190104,000000,29.7116,30.3339,29.7116,30.2892,6380.0351333515,0
+FPXI.US,D,20190107,000000,30.6188,30.6872,30.5125,30.6773,1484.1743132386,0
+FPXI.US,D,20190108,000000,30.9602,30.9602,30.721,30.721,5180.0000980038,0
+FPXI.US,D,20190109,000000,31.0306,31.3522,31.0306,31.2351,4852.534618165,0
+FPXI.US,D,20190110,000000,31.2351,31.2737,31.1071,31.1071,8839.5527834639,0
+FPXI.US,D,20190111,000000,31.0792,31.111,30.9711,30.9711,3245.4348017254,0
+FPXI.US,D,20190114,000000,30.9611,30.9611,30.9611,30.9611,382.88271488844,0
+FPXI.US,D,20190115,000000,31.112,31.112,31.0326,31.0326,643.84751266766,0
+FPXI.US,D,20190116,000000,31.2351,31.3105,31.2152,31.2152,1305.8315749879,0
+FPXI.US,D,20190118,000000,31.6946,31.7035,31.5864,31.5864,2960.2879377427,0
+FPXI.US,D,20190122,000000,31.3621,31.4266,31.1805,31.1973,2288.2280145043,0
+FPXI.US,D,20190123,000000,31.8077,31.8077,31.4772,31.5765,3514.4602882391,0
+FPXI.US,D,20190124,000000,31.9755,31.9755,31.9755,31.9755,1147.6405585735,0
+FPXI.US,D,20190125,000000,32.4568,32.5103,32.289,32.3972,4012.2078175941,0
+FPXI.US,D,20190128,000000,31.9487,32.0211,31.9487,32.0141,689.18888679919,0
+FPXI.US,D,20190129,000000,32.0727,32.2146,31.9189,31.9189,1383.4157040574,0
+FPXI.US,D,20190130,000000,32.0528,32.1292,32.034,32.034,572.30890014903,0
+FPXI.US,D,20190131,000000,32.5749,32.5749,32.5322,32.5322,1197.0122770723,0
+FPXI.US,D,20190201,000000,32.6702,32.69,32.5342,32.5342,7220.3619339225,0
+FPXI.US,D,20190204,000000,32.7099,32.7099,32.4954,32.5719,2245.9093986482,0
+FPXI.US,D,20190205,000000,33.0622,33.1982,33.0125,33.1982,778.86404897043,0
+FPXI.US,D,20190206,000000,33.0622,33.0622,32.8656,32.8656,2530.0486765391,0
+FPXI.US,D,20190207,000000,32.3773,32.3773,32.162,32.162,3361.3072022838,0
+FPXI.US,D,20190208,000000,32.2404,32.3783,32.2404,32.2702,1646.3956740203,0
+FPXI.US,D,20190211,000000,32.5044,32.558,32.3188,32.3188,1731.0329057325,0
+FPXI.US,D,20190212,000000,32.7386,32.7922,32.7198,32.7198,1113.3826314519,0
+FPXI.US,D,20190213,000000,33.1873,33.1873,32.9828,33.1525,2683.2017624945,0
+FPXI.US,D,20190214,000000,32.9828,32.9996,32.8121,32.9996,1096.2536678911,0
+FPXI.US,D,20190215,000000,32.965,32.965,32.965,32.965,228.72204284125,0
+FPXI.US,D,20190219,000000,33.2954,33.4284,33.0821,33.4284,39330.115507777,0
+FPXI.US,D,20190220,000000,33.7163,34.0765,33.4334,33.5366,44820.452122059,0
+FPXI.US,D,20190221,000000,33.6567,33.6567,33.3738,33.3797,21331.605149745,0
+FPXI.US,D,20190222,000000,33.5396,33.6944,33.5396,33.6944,3628.3175166139,0
+FPXI.US,D,20190225,000000,34.0865,34.1638,33.8413,33.9286,44224.968741798,0
+FPXI.US,D,20190226,000000,33.9891,34.0944,33.9098,33.9951,3966.8664434626,0
+FPXI.US,D,20190227,000000,33.9594,33.9594,33.9594,33.9594,571.30131405722,0
+FPXI.US,D,20190228,000000,33.8998,34.1062,33.7837,33.8561,3819.7588740581,0
+FPXI.US,D,20190301,000000,34.2145,34.2145,34.0418,34.0666,7799.7239367142,0
+FPXI.US,D,20190304,000000,34.1757,34.1757,33.735,33.9396,8356.9190454861,0
+FPXI.US,D,20190305,000000,34.3881,34.3881,34.2392,34.2392,1212.1260684494,0
+FPXI.US,D,20190307,000000,33.9098,33.9098,33.5455,33.5843,2309.3873224324,0
+FPXI.US,D,20190308,000000,33.1783,33.1783,33.0672,33.1545,1734.0556640079,0
+FPXI.US,D,20190311,000000,33.8234,33.9961,33.8234,33.8601,1015.6467805462,0
+FPXI.US,D,20190312,000000,34.2145,34.2145,34.2145,34.2145,994.48747261813,0
+FPXI.US,D,20190313,000000,34.2343,34.2343,34.0219,34.146,1695.7673925191,0
+FPXI.US,D,20190314,000000,34.0269,34.0269,33.8234,33.8234,1321.9529524569,0
+FPXI.US,D,20190315,000000,34.1261,34.1658,33.9098,33.9296,3315.9658281522,0
+FPXI.US,D,20190318,000000,33.9594,33.9891,33.744,33.9891,17411.087666506,0
+FPXI.US,D,20190319,000000,34.6233,34.6233,33.5793,34.2026,11292.017330933,0
+FPXI.US,D,20190320,000000,34.1757,34.1857,34.1757,34.1857,1619.1908495414,0
+FPXI.US,D,20190321,000000,34.1261,34.1569,34.1261,34.1569,1846.9053062908,0
+FPXI.US,D,20190325,000000,33.5594,33.6279,33.4215,33.4235,2756.7555471968,0
+FPXI.US,D,20190326,000000,33.5982,33.7599,33.5982,33.6279,4022.2836785122,0
+FPXI.US,D,20190327,000000,33.6547,33.6835,33.6547,33.6835,1117.4129758192,0
+FPXI.US,D,20190328,000000,33.606,33.606,33.4334,33.5644,4146.2167678051,0
+FPXI.US,D,20190329,000000,33.9792,33.9792,33.9286,33.9396,1552.6901674818,0
+FPXI.US,D,20190401,000000,34.4179,34.4676,34.4179,34.4676,1857.9887533007,0
+FPXI.US,D,20190402,000000,34.6332,34.6332,34.4686,34.4963,4963.3690882643,0
+FPXI.US,D,20190403,000000,34.8953,34.9072,34.8694,34.8694,2989.5079344052,0
+FPXI.US,D,20190404,000000,34.6531,34.673,34.3117,34.3495,3225.2830798892,0
+FPXI.US,D,20190405,000000,34.5469,34.5469,34.4953,34.4953,1199.0274492559,0
+FPXI.US,D,20190408,000000,34.6432,34.6432,34.3682,34.4676,2098.8018292437,0
+FPXI.US,D,20190409,000000,34.7414,34.7414,34.543,34.5906,1491.2274158813,0
+FPXI.US,D,20190410,000000,34.6044,34.6044,34.4427,34.5658,2439.3659282761,0
+FPXI.US,D,20190411,000000,34.2234,34.273,34.2234,34.2492,3204.1237719611,0
+FPXI.US,D,20190412,000000,34.6025,34.6809,34.537,34.6551,1046.8819493923,0
+FPXI.US,D,20190415,000000,34.8298,34.8298,34.5589,34.5956,2496.7983355093,0
+FPXI.US,D,20190416,000000,34.8883,34.8883,34.6044,34.6064,2744.664514095,0
+FPXI.US,D,20190417,000000,34.4179,34.4774,34.4179,34.4774,4137.1484929787,0
+FPXI.US,D,20190418,000000,34.2541,34.2541,34.0527,34.2343,2011.1418392561,0
+FPXI.US,D,20190422,000000,34.009,34.1757,33.9197,34.1757,2437.3507560924,0
+FPXI.US,D,20190423,000000,34.2631,34.5469,34.1857,34.538,4226.82365515,0
+FPXI.US,D,20190424,000000,34.3495,34.3495,34.0994,34.2343,4995.6118432023,0
+FPXI.US,D,20190425,000000,34.0269,34.0716,33.7638,34.0279,12414.468237212,0
+FPXI.US,D,20190426,000000,33.999,34.1996,33.8314,34.136,14370.192841418,0
+FPXI.US,D,20190429,000000,34.1261,34.3107,34.1261,34.3107,886.67576079428,0
+FPXI.US,D,20190430,000000,34.4278,34.4278,34.4278,34.4278,224.691698474,0
+FPXI.US,D,20190501,000000,34.5569,34.673,34.5569,34.5708,2216.6894019857,0
+FPXI.US,D,20190502,000000,34.3207,34.6412,34.2819,34.6412,11792.787618564,0
+FPXI.US,D,20190503,000000,34.8555,34.8565,34.7623,34.8555,986.42678388363,0
+FPXI.US,D,20190506,000000,33.7539,34.1718,33.7539,34.1718,1709.8735978044,0
+FPXI.US,D,20190507,000000,34.0368,34.1529,33.5346,33.5346,2259.0080178418,0
+FPXI.US,D,20190508,000000,33.9316,34.3018,33.9316,34.2442,16497.207081233,0
+FPXI.US,D,20190509,000000,33.735,34.0765,33.5396,34.0368,6106.9793024706,0
+FPXI.US,D,20190510,000000,34.2809,34.2809,34.2809,34.2809,290.18479444176,0
+FPXI.US,D,20190513,000000,33.2171,33.2171,33.2101,33.2101,1865.0418559434,0
+FPXI.US,D,20190514,000000,33.608,33.7163,33.3937,33.5723,3066.0844773829,0
+FPXI.US,D,20190515,000000,33.6179,33.9107,33.4711,33.9107,2178.4011304968,0
+FPXI.US,D,20190516,000000,34.1757,34.5658,34.0865,34.3692,10310.628477509,0
+FPXI.US,D,20190517,000000,33.9396,33.999,33.7192,33.9256,24220.354474969,0
+FPXI.US,D,20190520,000000,33.4523,33.5296,33.1406,33.1694,23063.645641569,0
+FPXI.US,D,20190521,000000,33.481,33.8541,33.3946,33.5982,48808.47787345,0
+FPXI.US,D,20190522,000000,33.5982,33.5982,33.5902,33.5982,1997.0356339707,0
+FPXI.US,D,20190523,000000,33.1783,33.2984,33.1594,33.2547,1454.9543165761,0
+FPXI.US,D,20190524,000000,33.5892,33.8809,33.5495,33.6567,26299.004582377,0
+FPXI.US,D,20190528,000000,34.009,34.0269,33.9574,33.9574,2171.3480278542,0
+FPXI.US,D,20190529,000000,33.6567,33.6567,33.5694,33.5694,1486.1894854222,0
+FPXI.US,D,20190530,000000,33.5366,33.5366,33.4959,33.4959,591.45303589345,0
+FPXI.US,D,20190531,000000,33.3451,33.3451,33.3451,33.3451,536.03580084381,0
+FPXI.US,D,20190603,000000,33.6467,33.6467,33.1326,33.2368,7079.2998810688,0
+FPXI.US,D,20190604,000000,33.5495,33.6775,33.2646,33.4135,53293.243568103,0
+FPXI.US,D,20190605,000000,33.7539,33.7589,33.735,33.735,2998.5762092316,0
+FPXI.US,D,20190606,000000,33.7936,33.7936,33.6656,33.7738,2893.7872556831,0
+FPXI.US,D,20190607,000000,34.2343,34.2343,34.0179,34.1559,1930.5349519112,0
+FPXI.US,D,20190610,000000,34.4278,34.663,34.1559,34.663,5200.1518198401,0
+FPXI.US,D,20190611,000000,34.7752,34.8496,34.6829,34.6829,1042.8516050251,0
+FPXI.US,D,20190612,000000,34.5072,34.6044,34.408,34.6044,4778.9808334628,0
+FPXI.US,D,20190613,000000,34.8774,35.0352,34.7772,34.8388,1680.6536011419,0
+FPXI.US,D,20190614,000000,34.7901,34.7901,34.5668,34.5668,1535.561203921,0
+FPXI.US,D,20190617,000000,34.5747,34.6521,34.4547,34.6124,15564.182360215,0
+FPXI.US,D,20190618,000000,35.0531,35.2585,35.0531,35.2227,2720.4824478915,0
+FPXI.US,D,20190619,000000,35.1831,35.5007,35.1563,35.3995,21167.36861678,0
+FPXI.US,D,20190620,000000,35.9989,35.9989,35.7905,35.7905,2662.0424545665,0
+FPXI.US,D,20190621,000000,35.7319,35.8004,35.5949,35.7945,14573.725231965,0
+FPXI.US,D,20190624,000000,35.9989,35.9989,35.4967,35.6068,18816.670264583,0
+FPXI.US,D,20190625,000000,35.7905,35.7905,35.0918,35.0918,2114.9232067127,0
+FPXI.US,D,20190626,000000,35.4481,35.4481,35.2535,35.327,1304.8239888961,0
+FPXI.US,D,20190627,000000,35.3102,35.3102,35.195,35.195,1047.8895354841,0
+FPXI.US,D,20190628,000000,35.7607,35.7607,35.4917,35.5652,16228.181594718,0
+FPXI.US,D,20190701,000000,36.114,36.2828,35.7121,35.8024,24448.068931719,0
+FPXI.US,D,20190702,000000,36.1637,36.1825,36.1637,36.1825,1513.3943099011,0
+FPXI.US,D,20190703,000000,36.5378,36.7234,36.4792,36.7234,6140.2296435004,0
+FPXI.US,D,20190705,000000,35.9295,36.3403,35.9295,36.243,6478.7785703491,0
+FPXI.US,D,20190708,000000,36.2828,36.7333,36.1736,36.7124,36398.039980605,0
+FPXI.US,D,20190709,000000,36.5378,37.0728,36.3413,36.9497,38264.08942264,0
+FPXI.US,D,20190710,000000,37.0975,37.312,36.7919,37.0072,53313.39528994,0
+FPXI.US,D,20190711,000000,36.9299,37.1671,36.6837,36.8911,26025.948751496,0
+FPXI.US,D,20190712,000000,36.8911,36.9011,36.509,36.8713,15375.763761046,0
+FPXI.US,D,20190715,000000,36.7036,36.8217,36.5963,36.6251,5333.1531839592,0
+FPXI.US,D,20190716,000000,36.8812,36.8812,36.5805,36.6857,3380.4513380282,0
+FPXI.US,D,20190717,000000,36.6837,36.8247,36.6738,36.6738,5021.8090815894,0
+FPXI.US,D,20190718,000000,36.6738,37.6067,36.4505,36.8852,49273.982647867,0
+FPXI.US,D,20190719,000000,37.0876,37.0876,36.7522,36.8267,2643.9059049138,0
+FPXI.US,D,20190722,000000,36.911,37.1859,36.6837,37.1373,16118.354710711,0
+FPXI.US,D,20190723,000000,37.1075,37.2335,36.8118,36.8118,3504.384427321,0
+FPXI.US,D,20190724,000000,36.7522,37.0678,36.7522,36.9458,19775.892223988,0
+FPXI.US,D,20190725,000000,37.1174,37.1174,36.7432,36.905,9023.9410382654,0
+FPXI.US,D,20190726,000000,36.9794,37.1244,36.9794,37.1194,8692.4452140593,0
+FPXI.US,D,20190729,000000,37.4112,37.4112,36.9497,37.045,5154.8104457085,0
+FPXI.US,D,20190730,000000,36.8415,36.8415,36.6202,36.6937,7450.0915628555,0
+FPXI.US,D,20190731,000000,36.8217,37.0975,36.5637,36.5637,7381.5757086124,0
+FPXI.US,D,20190801,000000,36.7621,38.8651,36.5666,36.5666,9109.5858560694,0
+FPXI.US,D,20190802,000000,36.6162,36.6162,36.3026,36.5378,1883.178405596,0
+FPXI.US,D,20190805,000000,36.0088,36.0088,35.1046,35.1444,7226.4074504734,0
+FPXI.US,D,20190806,000000,35.7706,35.9513,35.6823,35.7706,6795.160603178,0
+FPXI.US,D,20190807,000000,35.6049,35.6049,35.5205,35.5205,966.2750620474,0
+FPXI.US,D,20190808,000000,36.3324,36.911,36.3324,36.911,1933.5577101866,0
+FPXI.US,D,20190809,000000,36.7264,36.7522,36.5993,36.7343,3376.4209936609,0
+FPXI.US,D,20190812,000000,36.5865,36.5865,36.3126,36.519,2977.4169013035,0
+FPXI.US,D,20190813,000000,36.9011,36.9299,36.5289,36.8018,3750.2354337231,0
+FPXI.US,D,20190814,000000,36.1935,36.1935,35.7905,35.8402,12025.540005773,0
+FPXI.US,D,20190815,000000,35.9909,36.1835,35.9453,35.9453,1955.7246042065,0
+FPXI.US,D,20190816,000000,36.4406,36.5567,36.4406,36.519,2234.8259516383,0
+FPXI.US,D,20190819,000000,36.7254,36.9567,36.7254,36.8812,7550.8501720367,0
+FPXI.US,D,20190820,000000,36.8713,36.911,36.639,36.911,46737.888454776,0
+FPXI.US,D,20190821,000000,37.5373,37.5373,37.3794,37.3894,5918.5607033018,0
+FPXI.US,D,20190822,000000,37.4211,37.4608,36.911,37.2335,12303.633767112,0
+FPXI.US,D,20190823,000000,36.9695,37.2285,36.5963,36.5963,7130.6867717512,0
+FPXI.US,D,20190826,000000,37.2534,37.2534,36.9299,37.0678,31156.577131001,0
+FPXI.US,D,20190827,000000,37.2048,37.302,37.0827,37.1969,7845.0653108457,0
+FPXI.US,D,20190828,000000,36.9794,37.3417,36.9219,37.1969,9083.3886176823,0
+FPXI.US,D,20190829,000000,37.3447,37.5273,37.3447,37.5273,5301.918015113,0
+FPXI.US,D,20190830,000000,37.5472,37.5472,36.9794,37.2146,3911.4492084129,0
+FPXI.US,D,20190903,000000,37.1671,37.1671,36.9011,36.9794,8604.7852240717,0
+FPXI.US,D,20190904,000000,37.5174,37.7258,37.4955,37.6762,4175.4367644676,0
+FPXI.US,D,20190905,000000,37.7754,37.7844,37.578,37.7655,2468.5859249386,0
+FPXI.US,D,20190906,000000,38.088,38.3659,37.7963,37.9997,19598.557071829,0
+FPXI.US,D,20190909,000000,37.7844,37.7844,37.2146,37.4211,16579.829140761,0
+FPXI.US,D,20190910,000000,36.3512,36.5547,36.2629,36.4892,16902.256690141,0
+FPXI.US,D,20190911,000000,36.1339,36.3304,36.1339,36.3304,2041.3694220105,0
+FPXI.US,D,20190912,000000,36.5666,36.9596,36.5666,36.9596,6516.0592557461,0
+FPXI.US,D,20190913,000000,36.6937,36.9438,36.6549,36.6549,2113.9156206209,0
+FPXI.US,D,20190916,000000,36.4792,36.5666,36.4792,36.5567,1952.701845931,0
+FPXI.US,D,20190917,000000,36.3433,36.5766,36.3433,36.5766,2668.0879711173,0
+FPXI.US,D,20190918,000000,36.8018,36.8018,36.5567,36.6678,2206.6135410676,0
+FPXI.US,D,20190919,000000,36.9348,36.9348,36.8167,36.8167,2497.8059216011,0
+FPXI.US,D,20190920,000000,36.7333,37.0946,36.4743,36.4981,5714.020726664,0
+FPXI.US,D,20190923,000000,36.4991,36.5666,36.2104,36.2629,13642.71568313,0
+FPXI.US,D,20190924,000000,36.6251,36.6251,36.2064,36.3225,13702.163262547,0
+FPXI.US,D,20190925,000000,36.0188,36.3502,35.8004,36.3026,24965.96818291,0
+FPXI.US,D,20190926,000000,35.8203,36.3026,35.8004,36.2232,29374.157334586,0
+FPXI.US,D,20190927,000000,35.7607,36.3026,35.5553,35.7299,93008.256962952,0
+FPXI.US,D,20190930,000000,35.6148,36.0376,35.3885,35.7101,33474.025142168,0
+FPXI.US,D,20191001,000000,36.0287,36.0287,35.4183,35.4213,15313.293423354,0
+FPXI.US,D,20191002,000000,35.4382,35.4382,35.0779,35.0789,4144.2015956214,0
+FPXI.US,D,20191003,000000,35.6436,36.1637,35.5483,35.7706,11552.982128712,0
+FPXI.US,D,20191004,000000,35.85,36.3711,35.85,36.249,65139.433249533,0
+FPXI.US,D,20191007,000000,36.1835,36.6837,36.1537,36.1935,13728.360500934,0
+FPXI.US,D,20191008,000000,36.0466,36.0535,35.5752,35.5752,27433.546521756,0
+FPXI.US,D,20191009,000000,35.8798,36.1736,35.8798,36.112,6227.889633488,0
+FPXI.US,D,20191010,000000,36.0287,36.3324,36.0287,36.1835,19502.836393106,0
+FPXI.US,D,20191011,000000,36.4792,36.8504,36.4792,36.6549,7219.3543478307,0
+FPXI.US,D,20191014,000000,36.5666,36.5666,36.3512,36.4158,14416.541801641,0
+FPXI.US,D,20191015,000000,36.7442,36.911,36.7036,36.7621,4906.9442671229,0
+FPXI.US,D,20191016,000000,36.7333,36.8316,36.645,36.772,55239.899897484,0
+FPXI.US,D,20191017,000000,37.042,37.042,36.8931,36.9695,2982.4548317626,0
+FPXI.US,D,20191018,000000,36.6549,36.8008,36.5468,36.8008,3730.0837118868,0
+FPXI.US,D,20191021,000000,36.9794,37.1075,36.9011,37.043,4346.7264000756,0
+FPXI.US,D,20191022,000000,36.8911,36.8911,36.6311,36.6877,14541.482477026,0
+FPXI.US,D,20191023,000000,36.4307,36.6251,36.3512,36.6251,5497.3897169245,0
+FPXI.US,D,20191024,000000,36.6847,36.911,36.6847,36.911,5856.0903656095,0
+FPXI.US,D,20191025,000000,36.8812,37.1174,36.8514,36.9993,23231.912518902,0
+FPXI.US,D,20191028,000000,37.3229,37.3625,37.0529,37.2633,115004.8689333,0
+FPXI.US,D,20191029,000000,37.0678,37.2514,37.0678,37.1581,27638.086498394,0
+FPXI.US,D,20191030,000000,37.2832,37.2921,37.1174,37.1174,17774.82624565,0
+FPXI.US,D,20191031,000000,37.2633,37.2862,37.1174,37.2048,11765.582794085,0
+FPXI.US,D,20191101,000000,37.8637,37.8935,37.6077,37.8935,33665.466499612,0
+FPXI.US,D,20191104,000000,38.1685,38.1685,38.0355,38.1585,7115.5729803741,0
+FPXI.US,D,20191105,000000,37.961,37.9948,37.7367,37.9074,13365.629507882,0
+FPXI.US,D,20191106,000000,37.9323,37.9323,37.7556,37.8191,4772.9353169119,0
+FPXI.US,D,20191107,000000,37.7466,37.957,37.7069,37.7069,4467.636731093,0
+FPXI.US,D,20191108,000000,37.6375,37.6653,37.5134,37.6275,2458.5100640205,0
+FPXI.US,D,20191111,000000,37.3318,37.4539,37.1383,37.3824,8358.9342176697,0
+FPXI.US,D,20191112,000000,37.5084,37.7218,37.4796,37.6424,3086.2361992192,0
+FPXI.US,D,20191113,000000,37.442,37.5382,37.3725,37.4806,4308.4381285867,0
+FPXI.US,D,20191114,000000,37.5482,37.5482,37.4341,37.4341,2582.4431533133,0
+FPXI.US,D,20191115,000000,37.6871,37.8072,37.6275,37.6275,7031.9433347537,0
+FPXI.US,D,20191118,000000,37.8152,37.8985,37.8152,37.8488,2217.6969880775,0
+FPXI.US,D,20191119,000000,37.8359,37.8359,37.5482,37.6871,3873.1609369241,0
+FPXI.US,D,20191120,000000,37.5878,37.6971,37.4321,37.4647,9384.656859134,0
+FPXI.US,D,20191121,000000,37.4578,37.5164,37.303,37.3179,3658.5450993682,0
+FPXI.US,D,20191122,000000,37.568,37.6593,37.5174,37.578,5305.9483594803,0
+FPXI.US,D,20191125,000000,37.832,37.959,37.832,37.8399,2209.636299343,0
+FPXI.US,D,20191126,000000,37.9808,37.9808,37.7953,37.9213,12519.257190761,0
+FPXI.US,D,20191127,000000,38.1486,38.2667,37.7665,38.1089,9988.2009281292,0
+FPXI.US,D,20191202,000000,37.7854,37.7854,37.4816,37.6077,7262.6805497786,0
+FPXI.US,D,20191203,000000,37.3526,37.6474,37.3526,37.6275,9063.236895846,0
+FPXI.US,D,20191204,000000,37.8449,38.1854,37.8449,38.0206,36739.61166573,0
+FPXI.US,D,20191205,000000,38.1089,38.2051,37.9808,38.094,5022.8166676812,0
+FPXI.US,D,20191206,000000,38.1486,38.3431,38.0404,38.2717,15482.567886778,0
+FPXI.US,D,20191209,000000,38.0305,38.0305,37.8737,37.9462,14481.027311518,0
+FPXI.US,D,20191210,000000,37.5968,37.7397,37.4945,37.6216,13068.391610797,0
+FPXI.US,D,20191211,000000,37.7665,37.8637,37.6176,37.8102,52890.209131379,0
+FPXI.US,D,20191212,000000,38.1417,38.2369,38.0404,38.1377,20105.372876011,0
+FPXI.US,D,20191213,000000,38.0057,38.4662,38.0057,38.2419,7614.3280958208,0
+FPXI.US,D,20191216,000000,38.4979,38.6756,38.2329,38.4384,12655.281313155,0
+FPXI.US,D,20191217,000000,38.8622,38.8721,38.7778,38.7987,3650.4844106337,0
+FPXI.US,D,20191218,000000,38.7143,39.0389,38.7143,38.9594,14376.238357969,0
+FPXI.US,D,20191219,000000,38.8423,39.0954,38.8423,38.9793,1750.1770414769,0
+FPXI.US,D,20191220,000000,39.0984,39.0984,38.9683,38.9842,4483.758108562,0
+FPXI.US,D,20191223,000000,39.1679,39.4428,38.62,39.1381,19374.872959447,0
+FPXI.US,D,20191224,000000,38.9693,39.3524,38.9693,39.3326,3322.0113447031,0
+FPXI.US,D,20191226,000000,38.9594,39.6592,38.9594,39.4844,12477.946160996,0
+FPXI.US,D,20191227,000000,39.4626,39.7971,39.4626,39.6592,3456.0202949141,0
+FPXI.US,D,20191230,000000,39.4725,39.6492,39.4576,39.4576,5183.0228562793,0
+FPXI.US,D,20191231,000000,39.2562,39.6691,39.2562,39.5728,6879.7978348901,0
+FPXI.US,D,20200102,000000,40.2079,40.2199,39.8556,40.1455,13104.664710102,0
+FPXI.US,D,20200103,000000,40.0542,40.1614,39.555,40.1514,15839.25336328,0
+FPXI.US,D,20200106,000000,39.5411,40.0542,39.5411,39.7038,9125.7072335384,0
+FPXI.US,D,20200107,000000,39.7872,39.816,39.679,39.6938,55398.090913898,0
+FPXI.US,D,20200108,000000,39.6095,39.9648,39.6095,39.9499,9888.4499050398,0
+FPXI.US,D,20200109,000000,40.1713,40.2636,39.9648,40.1743,11340.381463341,0
+FPXI.US,D,20200110,000000,40.4759,40.5405,40.3479,40.3479,6461.6496067883,0
+FPXI.US,D,20200113,000000,40.5851,40.8411,40.5851,40.7022,5671.7021108079,0
+FPXI.US,D,20200114,000000,40.595,40.7797,40.5652,40.6864,12816.495087845,0
+FPXI.US,D,20200115,000000,40.8411,40.9592,40.728,40.8114,6561.4006298776,0
+FPXI.US,D,20200116,000000,41.1945,42.3378,41.0843,41.2829,23626.886266892,0
+FPXI.US,D,20200117,000000,41.5686,41.6272,41.3781,41.5111,22023.816794819,0
+FPXI.US,D,20200121,000000,40.9097,41.0467,40.7886,40.8998,22238.432632376,0
+FPXI.US,D,20200122,000000,41.4515,41.7066,41.2829,41.2829,22846.007045738,0
+FPXI.US,D,20200123,000000,40.9296,41.0664,40.6149,40.9345,24364.439286098,0
+FPXI.US,D,20200124,000000,41.1895,41.3027,40.6347,40.7618,36203.575864885,0
+FPXI.US,D,20200127,000000,39.4329,40.0403,39.4329,39.8071,19751.710157785,0
+FPXI.US,D,20200128,000000,40.0145,40.4759,39.9847,40.4759,17480.611106841,0
+FPXI.US,D,20200129,000000,40.8015,40.8015,40.5355,40.7668,21186.512752524,0
+FPXI.US,D,20200130,000000,40.0938,40.1901,39.8457,40.074,27166.536207427,0
+FPXI.US,D,20200131,000000,39.8954,40.0095,39.4725,39.5807,16745.073259818,0
+FPXI.US,D,20200203,000000,39.7375,40.198,39.7375,40.0244,10258.234000735,0
+FPXI.US,D,20200204,000000,40.7618,40.9801,40.7618,40.8729,10245.135381541,0
+FPXI.US,D,20200205,000000,41.3225,41.3225,40.7926,40.9047,15295.156873701,0
+FPXI.US,D,20200206,000000,40.9097,40.9781,40.8213,40.8878,15755.623717659,0
+FPXI.US,D,20200207,000000,40.6735,40.6735,40.4759,40.6069,10197.778835226,0
+FPXI.US,D,20200210,000000,40.4264,40.7131,40.4065,40.7131,18580.895119099,0
+FPXI.US,D,20200211,000000,41.1648,41.3324,41.1648,41.2143,21653.025113033,0
+FPXI.US,D,20200212,000000,41.9527,42.2485,41.8873,41.921,17014.098746332,0
+FPXI.US,D,20200213,000000,42.1205,42.1205,41.8436,41.9031,67374.259201171,0
+FPXI.US,D,20200214,000000,42.2684,42.2684,41.7364,41.8048,8991.6982833274,0
+FPXI.US,D,20200218,000000,41.795,42.0708,41.7751,41.9885,35833.791769191,0
+FPXI.US,D,20200219,000000,42.3765,42.5423,42.2495,42.5125,15469.469267585,0
+FPXI.US,D,20200220,000000,42.5819,42.5819,41.9825,42.2286,34582.369843161,0
+FPXI.US,D,20200221,000000,42.2286,42.2386,41.9151,42.0073,36766.816490208,0
+FPXI.US,D,20200224,000000,40.2497,40.6636,40.2497,40.4234,64349.485753552,0
+FPXI.US,D,20200225,000000,40.8114,40.8213,39.7673,39.9549,42733.741325917,0
+FPXI.US,D,20200226,000000,40.3181,40.3916,39.8755,39.9946,14032.651500661,0
+FPXI.US,D,20200227,000000,39.5411,39.9658,39.0687,39.1976,45249.683797171,0
+FPXI.US,D,20200228,000000,37.8985,38.9892,37.8985,38.9495,67314.811621754,0
+FPXI.US,D,20200302,000000,39.4725,40.0819,39.1778,40.0819,60302.012422745,0
+FPXI.US,D,20200303,000000,40.2278,40.9881,39.7624,39.9886,40822.35050975,0
+FPXI.US,D,20200304,000000,40.8411,41.3275,40.5732,41.3275,35549.6524913,0
+FPXI.US,D,20200305,000000,41.0863,41.2421,40.6109,40.7737,41939.76348557,0
+FPXI.US,D,20200306,000000,40.0938,40.328,39.4765,40.0333,38687.275581201,0
+FPXI.US,D,20200309,000000,38.3788,38.5089,37.2574,37.2574,20008.644611196,0
+FPXI.US,D,20200310,000000,38.5476,39.1083,37.8786,38.9495,36566.306857938,0
+FPXI.US,D,20200311,000000,37.572,38.0226,36.7154,37.0758,36219.697242354,0
+FPXI.US,D,20200312,000000,34.0596,34.4338,29.6719,33.5723,47979.234519888,0
+FPXI.US,D,20200313,000000,35.5464,35.5464,33.5823,35.0819,56196.099098613,0
+FPXI.US,D,20200316,000000,29.652,32.4747,29.652,31.8236,21849.504400937,0
+FPXI.US,D,20200317,000000,32.8686,34.6263,31.7859,33.223,45258.752071997,0
+FPXI.US,D,20200318,000000,31.2449,32.4568,29.6808,31.5507,18602.054427027,0
+FPXI.US,D,20200319,000000,31.3532,32.3476,31.0683,32.0608,16456.90363756,0
+FPXI.US,D,20200320,000000,33.0463,33.7509,31.0395,31.0395,54077.145547533,0
+FPXI.US,D,20200323,000000,32.0608,33.0264,30.7825,32.0707,84653.35308965,0
+FPXI.US,D,20200324,000000,34.7295,34.8575,33.3807,34.7484,45919.728548226,0
+FPXI.US,D,20200325,000000,35.0839,35.6744,34.8575,35.467,13788.815666443,0
+FPXI.US,D,20200326,000000,35.5563,36.8445,35.5563,36.8148,67919.363276841,0
+FPXI.US,D,20200327,000000,35.5265,36.0297,35.1444,35.6406,19397.039853467,0
+FPXI.US,D,20200330,000000,35.9503,35.9503,35.4868,35.9404,8209.8114760816,0
+FPXI.US,D,20200331,000000,36.511,36.5209,35.9602,36.121,16339.016064818,0
+FPXI.US,D,20200401,000000,35.1732,35.8014,35.1732,35.6406,9694.993375412,0
+FPXI.US,D,20200402,000000,34.9459,35.3786,34.936,35.3786,23897.926925589,0
+FPXI.US,D,20200403,000000,35.3201,35.3201,34.5529,34.5529,16990.924266221,0
+FPXI.US,D,20200406,000000,35.8808,36.4326,35.6356,36.4326,25123.151613233,0
+FPXI.US,D,20200407,000000,37.1502,37.3874,36.3245,36.3929,47285.00770263,0
+FPXI.US,D,20200408,000000,36.3344,36.6768,36.0674,36.6768,7454.1219072228,0
+FPXI.US,D,20200409,000000,37.2574,37.5918,36.6182,37.1601,31209.979193866,0
+FPXI.US,D,20200413,000000,37.7893,37.7893,36.8048,37.0162,21177.444477698,0
+FPXI.US,D,20200414,000000,37.9462,38.3203,37.9462,38.1099,54285.715868537,0
+FPXI.US,D,20200415,000000,37.5522,37.8985,37.4906,37.8191,17012.083574149,0
+FPXI.US,D,20200416,000000,38.4285,38.8225,38.3015,38.6806,13530.873626939,0
+FPXI.US,D,20200417,000000,39.1381,39.3296,38.9683,39.3296,31602.937769674,0
+FPXI.US,D,20200420,000000,39.3842,39.9648,39.3842,39.8407,21920.035427363,0
+FPXI.US,D,20200421,000000,39.1878,40.074,38.5972,39.1133,92074.224655843,0
+FPXI.US,D,20200422,000000,39.9847,40.1028,39.7604,39.9152,17061.455292647,0
+FPXI.US,D,20200423,000000,40.0839,40.3181,39.6294,39.9053,144888.86483034,0
+FPXI.US,D,20200424,000000,39.8854,39.9093,39.5123,39.8904,16841.801524633,0
+FPXI.US,D,20200427,000000,40.3678,40.5246,40.1911,40.472,39465.13204408,0
+FPXI.US,D,20200428,000000,40.8312,40.9682,40.2397,40.7866,19085.695751097,0
+FPXI.US,D,20200429,000000,41.0179,41.3067,40.8015,41.125,55573.410893874,0
+FPXI.US,D,20200430,000000,40.8411,40.8411,40.2,40.4541,47576.200083164,0
+FPXI.US,D,20200501,000000,39.9449,40.1802,39.0785,39.4825,51933.002344158,0
+FPXI.US,D,20200504,000000,39.7971,40.1901,39.7971,40.0343,42395.192399068,0
+FPXI.US,D,20200505,000000,40.2397,40.9682,40.2397,40.7817,21432.363758926,0
+FPXI.US,D,20200506,000000,40.9592,41.4218,40.6636,41.2044,35358.211133856,0
+FPXI.US,D,20200507,000000,41.7751,41.8436,41.2143,41.7165,27442.614796582,0
+FPXI.US,D,20200508,000000,42.0411,42.4927,42.0411,42.3964,22368.411238219,0
+FPXI.US,D,20200511,000000,42.2167,42.8688,42.2167,42.6177,67493.154360006,0
+FPXI.US,D,20200512,000000,43.1724,43.3591,42.71,43.1537,28063.287829139,0
+FPXI.US,D,20200513,000000,43.4077,43.507,43.0256,43.2161,40074.721629626,0
+FPXI.US,D,20200514,000000,42.6515,43.4077,42.2584,43.0405,36711.399255158,0
+FPXI.US,D,20200515,000000,42.6018,43.0812,42.4827,42.8688,34357.678144686,0
+FPXI.US,D,20200518,000000,43.7839,47.0987,43.6746,47.0987,38365.855617913,0
+FPXI.US,D,20200519,000000,43.9883,44.5411,43.9883,44.0478,51274.041040112,0
+FPXI.US,D,20200520,000000,44.815,44.815,44.1372,44.4131,11594.293158477,0
+FPXI.US,D,20200521,000000,44.1273,44.2742,43.8752,44.2742,21849.504400937,0
+FPXI.US,D,20200522,000000,43.8325,44.0776,43.3472,43.7591,16908.302206692,0
+FPXI.US,D,20200526,000000,44.9639,45.2597,44.6583,44.7456,19017.179896854,0
+FPXI.US,D,20200527,000000,44.4518,44.4518,43.497,43.9386,66368.688281543,0
+FPXI.US,D,20200528,000000,44.0975,44.5014,43.8732,44.1173,20363.314915514,0
+FPXI.US,D,20200529,000000,44.815,45.3728,44.551,45.2498,71494.278730589,0
+FPXI.US,D,20200601,000000,45.8005,46.0943,45.5167,45.9991,30073.422082303,0
+FPXI.US,D,20200602,000000,46.1043,46.7643,46.1043,46.659,33166.711384165,0
+FPXI.US,D,20200603,000000,47.2277,47.5126,47.0302,47.4629,31909.243941584,0
+FPXI.US,D,20200604,000000,47.0203,47.3051,46.9319,46.9419,20750.22797477,0
+FPXI.US,D,20200605,000000,47.3756,47.4828,47.1186,47.1384,19192.499876829,0
+FPXI.US,D,20200608,000000,46.6868,46.7166,46.401,46.6868,17245.843547448,0
+FPXI.US,D,20200609,000000,46.2522,46.7166,46.0506,46.4993,31337.942627527,0
+FPXI.US,D,20200610,000000,47.317,47.5027,46.9518,47.4252,30268.893784115,0
+FPXI.US,D,20200611,000000,46.4993,46.6372,45.7609,45.8353,19825.263942486,0
+FPXI.US,D,20200612,000000,46.922,46.9617,46.0457,46.6363,21106.913451271,0
+FPXI.US,D,20200615,000000,46.3514,47.591,46.0844,47.5582,36438.343424278,0
+FPXI.US,D,20200616,000000,48.3095,48.4375,47.6793,47.848,18992.99783065,0
+FPXI.US,D,20200617,000000,48.6648,49.2176,48.638,49.2008,14285.555609706,0
+FPXI.US,D,20200618,000000,49.294,49.6493,49.2554,49.4121,48539.452386936,0
+FPXI.US,D,20200619,000000,50.0712,50.1505,49.4449,49.6444,354292.45953328,0
+FPXI.US,D,20200622,000000,50.0811,50.221,49.8628,50.1307,44359.985278101,0
+FPXI.US,D,20200623,000000,51.0259,51.5668,50.75,50.8135,35987.952441237,0
+FPXI.US,D,20200624,000000,50.5823,50.7798,49.5412,49.9431,42296.44896207,0
+FPXI.US,D,20200625,000000,50.0017,50.3967,49.8835,50.3967,63498.075505972,0
+FPXI.US,D,20200626,000000,50.4265,50.4265,49.8845,50.1059,40206.715407654,0
+FPXI.US,D,20200629,000000,49.9819,50.1406,49.7069,49.9332,27570.578230243,0
+FPXI.US,D,20200630,000000,49.9521,50.3173,49.834,50.0215,30251.764820554,0
+FPXI.US,D,20200701,000000,50.2885,50.8899,50.0513,50.7123,164821.94048464,0
+FPXI.US,D,20200702,000000,51.541,51.7376,51.402,51.6046,24093.398627401,0
+FPXI.US,D,20200706,000000,52.9811,52.9811,52.3002,52.5076,82142.448548856,0
+FPXI.US,D,20200707,000000,52.3995,53.0605,52.2466,52.7241,44894.005906761,0
+FPXI.US,D,20200708,000000,53.3563,54.046,53.3563,53.918,28889.508424425,0
+FPXI.US,D,20200709,000000,54.6971,54.6971,53.6024,54.0758,80671.372854811,0
+FPXI.US,D,20200710,000000,53.9577,53.9577,53.6867,53.8693,66857.367536072,0
+FPXI.US,D,20200713,000000,54.312,54.9134,53.3265,53.3265,50370.236315758,0
+FPXI.US,D,20200714,000000,52.8619,53.3711,52.3796,53.2967,49975.262567767,0
+FPXI.US,D,20200715,000000,53.78,53.9776,53.3563,53.6917,111349.3465922,0
+FPXI.US,D,20200716,000000,52.6456,52.6456,52.2704,52.4879,49945.034985013,0
+FPXI.US,D,20200717,000000,53.0506,53.0903,52.7627,53.0307,25095.946788753,0
+FPXI.US,D,20200720,000000,53.2371,54.0162,52.9712,53.9776,36237.833792007,0
+FPXI.US,D,20200721,000000,54.6574,54.6574,53.9478,54.0112,83277.998074327,0
+FPXI.US,D,20200722,000000,54.0063,54.3566,53.7502,53.9359,215828.97121043,0
+FPXI.US,D,20200723,000000,54.2038,54.4609,53.381,53.7205,37603.112946412,0
+FPXI.US,D,20200724,000000,52.5275,53.0506,52.0432,52.6744,87601.549994291,0
+FPXI.US,D,20200727,000000,52.8521,53.7016,52.8521,53.6222,44313.636317878,0
+FPXI.US,D,20200728,000000,53.7899,54.0033,53.5379,53.6818,55169.368871057,0
+FPXI.US,D,20200729,000000,54.3517,54.6474,54.2941,54.6474,25068.741964275,0
+FPXI.US,D,20200730,000000,53.9963,54.5601,53.6122,54.5055,63342.907247833,0
+FPXI.US,D,20200731,000000,54.6077,54.717,54.0162,54.2832,55881.732237968,0
+FPXI.US,D,20200803,000000,54.8846,55.7035,54.8846,55.624,318179.56641666,0
+FPXI.US,D,20200804,000000,55.6637,55.9258,55.5705,55.8612,74929.139717576,0
+FPXI.US,D,20200805,000000,56.3833,56.7674,56.3367,56.6592,265608.76207639,0
+FPXI.US,D,20200806,000000,56.5014,56.6393,56.0478,56.557,64159.0519822,0
+FPXI.US,D,20200807,000000,56.0478,56.1481,55.4077,55.6836,62164.031520413,0
+FPXI.US,D,20200810,000000,55.8017,55.8017,54.9134,54.9532,71541.635276905,0
+FPXI.US,D,20200811,000000,55.2498,55.2598,54.5403,54.5979,76294.41887198,0
+FPXI.US,D,20200812,000000,54.8657,55.4663,54.7665,55.1218,49946.042571105,0
+FPXI.US,D,20200813,000000,55.4375,55.624,55.23,55.4464,122154.69984079,0
+FPXI.US,D,20200814,000000,55.3144,55.3382,55.0127,55.0921,76671.256070318,0
+FPXI.US,D,20200817,000000,55.5952,56.1471,55.5456,56.0379,101997.9400741,0
+FPXI.US,D,20200818,000000,56.9152,57.0045,56.3584,56.8864,46828.571203039,0
+FPXI.US,D,20200819,000000,57.0145,57.1326,56.4329,56.6393,58797.686387671,0
+FPXI.US,D,20200820,000000,56.4131,56.689,56.0876,56.5808,67707.770197561,0
+FPXI.US,D,20200821,000000,56.3347,56.5868,56.1967,56.5014,45176.130012468,0
+FPXI.US,D,20200824,000000,57.6159,57.6159,56.817,57.0045,107919.52353568,0
+FPXI.US,D,20200825,000000,56.945,57.3598,56.5926,57.338,97549.447478748,0
+FPXI.US,D,20200826,000000,57.5564,58.3751,57.5564,58.3553,84230.166931089,0
+FPXI.US,D,20200827,000000,59.0064,59.3915,57.9613,58.3851,106680.19264275,0
+FPXI.US,D,20200828,000000,58.6411,58.9081,58.6312,58.8783,192550.7097313,0
+FPXI.US,D,20200831,000000,58.5439,58.7801,58.3851,58.6988,92316.045317878,0
+FPXI.US,D,20200901,000000,59.0758,59.6773,59.0758,59.579,117228.61143792,0
+FPXI.US,D,20200902,000000,59.9344,59.9344,59.1255,59.4113,105841.88101436,0
+FPXI.US,D,20200903,000000,58.6024,58.6024,56.6989,57.084,133674.43162847,0
+FPXI.US,D,20200904,000000,56.7187,57.0244,55.2796,56.5709,94890.427782456,0
+FPXI.US,D,20200908,000000,54.7467,55.4077,54.2832,54.7467,71553.726310006,0
+FPXI.US,D,20200909,000000,55.4663,56.0379,55.4404,55.8414,264280.76360737,0
+FPXI.US,D,20200910,000000,55.9009,56.4329,55.1317,55.2618,81389.781738272,0
+FPXI.US,D,20200911,000000,55.8414,56.1669,55.3779,55.6051,145729.19163091,0
+FPXI.US,D,20200914,000000,56.0578,56.423,56.0578,56.286,125221.79190426,0
+FPXI.US,D,20200915,000000,57.0244,57.0641,56.7773,56.8954,85912.835704414,0
+FPXI.US,D,20200916,000000,57.2904,57.5663,56.8864,56.9152,81151.991420604,0
+FPXI.US,D,20200917,000000,56.2264,56.6989,56.028,56.551,166355.48651638,0
+FPXI.US,D,20200918,000000,56.8566,57.0343,56.3158,56.689,104610.61081016,0
+FPXI.US,D,20200921,000000,55.2201,56.2126,54.4906,55.762,64011.944412796,0
+FPXI.US,D,20200922,000000,55.9605,56.0021,55.4077,56.0002,55657.040539493,0
+FPXI.US,D,20200923,000000,56.3733,56.423,55.486,55.7232,121348.63096734,0
+FPXI.US,D,20200924,000000,54.9333,55.6538,54.6474,55.1705,30029.088294264,0
+FPXI.US,D,20200925,000000,54.8063,55.5158,54.583,55.3382,44375.099069478,0
+FPXI.US,D,20200928,000000,56.028,56.0776,55.6439,55.9407,120102.24697177,0
+FPXI.US,D,20200929,000000,55.9506,56.1967,55.8414,56.028,363877.62602468,0
+FPXI.US,D,20200930,000000,56.0876,56.3049,55.7232,56.0578,124049.96927948,0
+FPXI.US,D,20201001,000000,56.4528,56.8765,56.0379,56.7286,214122.1203709,0
+FPXI.US,D,20201002,000000,56.0379,56.6294,56.0379,56.3545,157294.26479272,0
+FPXI.US,D,20201005,000000,56.7286,57.3936,56.7286,57.3648,84824.642725258,0
+FPXI.US,D,20201006,000000,57.596,57.9018,57.1127,57.1127,116180.72190244,0
+FPXI.US,D,20201007,000000,57.6854,57.8819,57.5564,57.606,117882.53481151,0
+FPXI.US,D,20201008,000000,57.9216,58.3067,57.8819,58.2273,109115.52822665,0
+FPXI.US,D,20201009,000000,58.2769,58.8495,58.257,58.7304,132283.96282177,0
+FPXI.US,D,20201012,000000,59.4907,59.7567,59.2157,59.4808,83910.762139985,0
+FPXI.US,D,20201013,000000,59.3716,59.4778,59.0857,59.3925,239251.31750069,0
+FPXI.US,D,20201014,000000,59.3815,59.4668,58.7106,58.8734,58260.643000735,0
+FPXI.US,D,20201015,000000,57.6159,58.1101,57.5763,58.0209,77510.575284797,0
+FPXI.US,D,20201016,000000,58.4644,58.661,58.2372,58.3553,184588.76443381,0
+FPXI.US,D,20201019,000000,58.1489,58.2849,57.4304,57.5465,137651.37393285,0
+FPXI.US,D,20201020,000000,57.9415,58.4863,57.9415,58.0407,92374.485311203,0
+FPXI.US,D,20201021,000000,58.3851,58.6908,58.2173,58.2412,112052.64168429,0
+FPXI.US,D,20201022,000000,58.2868,58.2868,57.5713,57.8322,189961.21347535,0
+FPXI.US,D,20201023,000000,57.4968,57.4968,57.0938,57.4482,43183.124722865,0
+FPXI.US,D,20201026,000000,56.7187,56.8954,56.0776,56.4429,85080.569592578,0
+FPXI.US,D,20201027,000000,56.8765,57.1624,56.7872,57.0641,84779.301351126,0
+FPXI.US,D,20201028,000000,56.019,56.0796,55.5854,55.624,121525.9661195,0
+FPXI.US,D,20201029,000000,55.9109,56.6195,55.9009,56.3347,102862.44894087,0
+FPXI.US,D,20201030,000000,56.2165,56.2165,55.2995,55.3779,140414.1749966,0
+FPXI.US,D,20201102,000000,55.7918,56.1371,55.5357,55.8612,119591.40082322,0
+FPXI.US,D,20201103,000000,56.4429,56.9668,56.423,56.7574,102055.37248133,0
+FPXI.US,D,20201104,000000,58.5439,60.0822,58.5439,59.835,216540.32699125,0
+FPXI.US,D,20201105,000000,61.3843,61.5223,60.9496,61.4042,202672.91960964,0
+FPXI.US,D,20201106,000000,61.167,61.6007,60.8484,61.4637,109626.3743752,0
+FPXI.US,D,20201109,000000,62.4482,62.5178,60.24,60.4068,293031.22515113,0
+FPXI.US,D,20201110,000000,59.0461,59.0461,57.8819,58.1489,109265.65855434,0
+FPXI.US,D,20201111,000000,57.9613,58.6908,57.8322,58.6908,153420.09626971,0
+FPXI.US,D,20201112,000000,59.5493,59.844,59.0927,59.3517,121891.71987083,0
+FPXI.US,D,20201113,000000,60.7432,60.768,60.2102,60.7631,224777.34329181,0
+FPXI.US,D,20201116,000000,61.0181,61.1154,60.645,60.8216,141537.63348897,0
+FPXI.US,D,20201117,000000,60.2599,60.2599,59.9393,60.1308,119261.9201712,0
+FPXI.US,D,20201118,000000,60.101,60.101,59.6575,59.6674,113869.31940782,0
+FPXI.US,D,20201119,000000,60.0911,60.8514,60.0911,60.7631,42491.920663882,0
+FPXI.US,D,20201120,000000,61.1372,61.7833,61.1372,61.7287,69120.405898281,0
+FPXI.US,D,20201123,000000,61.8567,61.8567,61.2454,61.5223,116038.65226349,0
+FPXI.US,D,20201124,000000,61.3446,61.3446,60.8524,61.295,213053.07152748,0
+FPXI.US,D,20201125,000000,60.645,60.9209,60.4366,60.7919,142287.27754127,0
+FPXI.US,D,20201127,000000,61.7883,62.5476,61.7883,62.3997,64105.649919335,0
+FPXI.US,D,20201130,000000,62.6954,62.6954,61.822,61.9064,124429.8292361,0
+FPXI.US,D,20201201,000000,62.2816,62.2816,61.8081,62.0255,132360.53936475,0
+FPXI.US,D,20201202,000000,61.5709,61.9263,61.2265,61.7784,234755.46835902,0
+FPXI.US,D,20201203,000000,62.3709,62.6071,62.085,62.1535,105106.34316733,0
+FPXI.US,D,20201204,000000,62.4582,62.8542,62.3709,62.8244,74763.895598518,0
+FPXI.US,D,20201207,000000,62.7252,63.006,62.6368,62.8442,270507.64565477,0
+FPXI.US,D,20201208,000000,63.139,63.7425,63.139,63.7206,142595.59888537,0
+FPXI.US,D,20201209,000000,63.8099,63.8099,62.5178,62.8144,304743.40588235,0
+FPXI.US,D,20201210,000000,63.0904,64.1057,62.9435,63.7802,154481.08442439,0
+FPXI.US,D,20201211,000000,63.6025,63.8099,63.4308,63.5142,135212.00800457,0
+FPXI.US,D,20201214,000000,63.8675,64.056,63.6234,63.6719,197645.0650115,0
+FPXI.US,D,20201215,000000,64.1057,64.2367,63.8586,64.1791,199065.76140096,0
+FPXI.US,D,20201216,000000,64.451,64.7756,64.2982,64.6674,132519.73796726,0
+FPXI.US,D,20201217,000000,65.3771,65.7234,65.3622,65.5616,201903.12383549,0
+FPXI.US,D,20201218,000000,65.7135,65.8574,65.6143,65.8425,155980.372529,0
+FPXI.US,D,20201221,000000,65.4664,66.171,65.0922,66.038,224806.56328847,0
+FPXI.US,D,20201222,000000,66.2554,66.3944,65.9109,66.0876,136621.62094702,0
+FPXI.US,D,20201223,000000,66.8866,67.0543,66.3149,66.434,118048.78651665,0
+FPXI.US,D,20201224,000000,66.1472,66.6712,66.1472,66.4827,83101.67050826,0
+FPXI.US,D,20201228,000000,66.4926,66.4926,65.7829,65.8902,79991.252242837,0
+FPXI.US,D,20201229,000000,66.5918,67.0157,66.4727,67.0157,110396.17014935,0
+FPXI.US,D,20201230,000000,67.6557,68.2969,67.6557,68.0716,127186.5847833,0
+FPXI.US,D,20201231,000000,68.7028,68.7028,67.7054,67.8642,86993.975580928,0
+FPXI.US,D,20210104,000000,69.0561,69.1653,67.8642,68.2175,376885.56246997,0
+FPXI.US,D,20210105,000000,68.5241,69.6923,68.2869,69.5613,472244.51778512,0
+FPXI.US,D,20210106,000000,69.472,69.6973,68.3763,68.544,323493.57546487,0
+FPXI.US,D,20210107,000000,68.5241,68.9082,68.2274,68.8983,279215.20466021,0
+FPXI.US,D,20210108,000000,69.737,69.9722,69.2794,69.9156,258159.67809962,0
+FPXI.US,D,20210111,000000,69.0372,69.0372,68.3068,68.7624,204600.43180328,0
+FPXI.US,D,20210112,000000,69.0174,69.3728,68.7425,69.2943,517361.20021818,0
+FPXI.US,D,20210113,000000,69.2547,69.8164,68.9797,69.4919,167201.85883351,0
+FPXI.US,D,20210114,000000,70.1329,70.516,69.5712,69.7469,406332.26600318,0
+FPXI.US,D,20210115,000000,69.0075,69.1454,68.277,68.6929,401785.02997082,0
+FPXI.US,D,20210119,000000,71.0887,71.444,70.7532,71.0401,314906.92679045,0
+FPXI.US,D,20210120,000000,72.756,72.9029,72.238,72.7164,382060.52463752,0
+FPXI.US,D,20210121,000000,72.6767,72.6767,72.0256,72.3522,243451.94391745,0
+FPXI.US,D,20210122,000000,72.2926,73.426,72.1347,72.9834,278924.01227967,0
+FPXI.US,D,20210125,000000,73.7922,73.9431,72.4097,72.9932,220695.61203388,0
+FPXI.US,D,20210126,000000,72.894,72.9932,72.0355,72.115,213116.54945127,0
+FPXI.US,D,20210127,000000,70.3295,70.3682,68.9281,69.6675,381308.86541302,0
+FPXI.US,D,20210128,000000,69.4124,70.2412,69.1454,69.8462,127182.55443893,0
+FPXI.US,D,20210129,000000,69.5712,69.6873,68.6384,68.9678,235265.30692147,0
+FPXI.US,D,20210201,000000,70.2997,70.9816,70.0933,70.7245,273893.13492326,0
+FPXI.US,D,20210202,000000,71.6128,72.2043,71.454,71.7011,530520.27457723,0
+FPXI.US,D,20210203,000000,72.6469,73.1898,72.4216,72.7759,358866.90039011,0
+FPXI.US,D,20210204,000000,72.9635,73.0002,72.5675,72.894,198537.78628885,0
+FPXI.US,D,20210205,000000,73.4757,73.8805,73.1411,73.7009,213478.27285823,0
+FPXI.US,D,20210208,000000,73.9986,74.3242,73.9103,74.1763,172382.8665176,0
+FPXI.US,D,20210209,000000,74.6596,75.1241,74.226,74.995,319038.02976688,0
+FPXI.US,D,20210210,000000,75.7742,75.933,74.9554,75.3503,295061.51112614,0
+FPXI.US,D,20210211,000000,76.6823,77.2639,76.5543,76.8698,339436.61019561,0
+FPXI.US,D,20210212,000000,76.7706,77.4316,76.6128,77.3334,182360.99158481,0
+FPXI.US,D,20210216,000000,78.1849,78.2335,77.0872,77.383,371762.99477921,0
+FPXI.US,D,20210217,000000,77.2738,77.383,76.5443,77.116,204460.37733652,0
+FPXI.US,D,20210218,000000,75.794,75.8585,74.7688,75.527,171231.19561466,0
+FPXI.US,D,20210219,000000,76.3161,76.9284,76.2187,76.5314,170614.55292647,0
+FPXI.US,D,20210222,000000,74.3441,74.3441,72.9536,73.0727,410267.89727779,0
+FPXI.US,D,20210223,000000,72.0057,72.5675,70.8822,72.4017,410725.34136347,0
+FPXI.US,D,20210224,000000,71.2366,71.2366,69.9355,71.0977,244208.64107239,0
+FPXI.US,D,20210225,000000,71.0977,71.6614,69.334,69.4521,270805.89113795,0
+FPXI.US,D,20210226,000000,68.9976,69.1851,68.0121,68.8308,209839.8794807,0
+FPXI.US,D,20210301,000000,70.388,71.3259,70.2024,71.2763,364183.9321966,0
+FPXI.US,D,20210302,000000,70.9319,71.1225,69.9742,70.1231,799724.1038292,0
+FPXI.US,D,20210303,000000,70.0238,70.0595,68.4259,68.7812,234266.78910449,0
+FPXI.US,D,20210304,000000,67.6656,67.6656,65.1021,65.8812,461957.06378773,0
+FPXI.US,D,20210305,000000,66.2455,66.2455,63.7117,65.8713,225169.29428153,0
+FPXI.US,D,20210308,000000,63.927,64.3578,62.4185,62.5663,621032.74079077,0
+FPXI.US,D,20210309,000000,64.3429,65.6143,64.3429,65.2976,443367.1003938,0
+FPXI.US,D,20210310,000000,65.7731,65.9209,64.7558,65.0128,256163.65005174,0
+FPXI.US,D,20210311,000000,67.1635,68.4656,67.1258,68.1688,802148.3559661,0
+FPXI.US,D,20210312,000000,66.572,67.0255,65.7928,67.0255,288197.83466872,0
+FPXI.US,D,20210315,000000,66.0777,66.5322,65.8812,66.4827,288360.05602949,0
+FPXI.US,D,20210316,000000,67.3312,67.8642,66.8419,67.3213,147163.99422565,0
+FPXI.US,D,20210317,000000,66.4141,67.3024,65.7632,67.0444,225874.60454579,0
+FPXI.US,D,20210318,000000,66.6216,66.7972,65.6192,65.7036,254521.28472208,0
+FPXI.US,D,20210319,000000,66.0777,66.572,65.5755,66.295,197959.43187215,0
+FPXI.US,D,20210322,000000,66.2653,66.7288,66.0282,66.2256,365011.16037798,0
+FPXI.US,D,20210323,000000,66.0777,66.0777,65.3274,65.4763,146752.89910018,0
+FPXI.US,D,20210324,000000,65.0029,65.1319,62.7639,62.9425,427902.66905667,0
+FPXI.US,D,20210325,000000,62.5564,63.2273,62.3202,63.1291,205985.86267952,0
+FPXI.US,D,20210326,000000,63.3355,64.2039,62.9425,63.9568,196727.15408186,0
+FPXI.US,D,20210329,000000,63.4645,63.8298,63.0814,63.6025,112490.94163422,0
+FPXI.US,D,20210330,000000,63.405,64.6972,63.3355,64.323,234234.54634955,0
+FPXI.US,D,20210331,000000,64.8351,65.4723,64.7071,65.0525,231101.96119011,0
+FPXI.US,D,20210401,000000,66.176,66.572,65.9696,66.0678,348690.28086281,0
+FPXI.US,D,20210405,000000,66.8072,66.8072,65.9209,66.0182,1035881.124442,0
+FPXI.US,D,20210406,000000,65.9596,66.7823,65.9596,66.6018,325773.74279064,0
+FPXI.US,D,20210407,000000,66.3745,66.6652,65.8226,66.0678,238258.84520025,0
+FPXI.US,D,20210408,000000,66.7576,67.0742,66.6901,66.9561,175140.62965089,0
+FPXI.US,D,20210409,000000,66.7774,66.7774,66.2753,66.6316,111174.02661222,0
+FPXI.US,D,20210412,000000,65.9011,66.294,65.389,65.7731,379655.41663637,0
+FPXI.US,D,20210413,000000,65.8127,66.827,65.8127,66.4727,409964.61386415,0
+FPXI.US,D,20210414,000000,66.8866,66.8866,66.166,66.2753,131979.67182205,0
+FPXI.US,D,20210415,000000,67.1338,67.1338,66.4876,66.7199,203180.74299992,0
+FPXI.US,D,20210416,000000,67.233,67.3511,66.7288,67.1635,286245.13282278,0
+FPXI.US,D,20210419,000000,67.0841,67.1635,66.2851,66.561,134666.90392891,0
+FPXI.US,D,20210420,000000,66.3646,66.3646,65.0624,65.5457,180033.46771273,0
+FPXI.US,D,20210421,000000,65.2976,66.4042,65.2004,66.2851,260540.60403457,0
+FPXI.US,D,20210422,000000,66.7,67.4195,66.5224,66.7576,225407.08459919,0
+FPXI.US,D,20210423,000000,67.3411,68.1213,67.2726,67.9823,238798.91134546,0
+FPXI.US,D,20210426,000000,67.8642,68.2572,67.5079,68.1788,138497.74624997,0
+FPXI.US,D,20210427,000000,68.5639,68.6016,68.1788,68.3068,105275.61763075,0
+FPXI.US,D,20210428,000000,68.416,68.6532,68.0617,68.3068,119613.56771724,0
+FPXI.US,D,20210429,000000,68.5539,68.5539,67.1338,67.4483,189611.58110149,0
+FPXI.US,D,20210430,000000,67.0444,67.4096,66.6117,66.7099,135071.95353781,0
+FPXI.US,D,20210503,000000,67.1338,67.5198,66.7804,67.0742,194893.34739476,0
+FPXI.US,D,20210504,000000,66.3745,66.5025,64.8153,65.5557,156175.84423081,0
+FPXI.US,D,20210505,000000,65.9894,66.2753,65.4862,65.5845,101050.80914779,0
+FPXI.US,D,20210506,000000,65.26,65.4495,64.6178,65.2401,148479.90166156,0
+FPXI.US,D,20210507,000000,65.5845,66.3447,65.4624,65.8425,95777.10354325,0
+FPXI.US,D,20210510,000000,65.7532,65.7532,63.5677,63.7216,352889.89969348,0
+FPXI.US,D,20210511,000000,62.1922,63.6522,62.1922,63.2959,288365.09395995,0
+FPXI.US,D,20210512,000000,62.6756,62.9028,61.56,61.6593,304018.95148234,0
+FPXI.US,D,20210513,000000,62.212,62.2905,60.5547,61.2345,282858.6359682,0
+FPXI.US,D,20210514,000000,61.945,63.0993,61.7575,63.01,100430.13611524,0
+FPXI.US,D,20210517,000000,62.8035,63.1291,62.5961,62.9325,131587.72083233,0
+FPXI.US,D,20210518,000000,63.2859,64.0749,63.2164,63.6918,265402.20692756,0
+FPXI.US,D,20210519,000000,62.5663,63.6719,62.5663,63.5043,179070.21540896,0
+FPXI.US,D,20210520,000000,64.056,65.122,64.056,64.9344,238432.15000804,0
+FPXI.US,D,20210521,000000,65.0624,65.2976,64.6178,64.9047,131581.67531578,0
+FPXI.US,D,20210524,000000,65.3274,65.7829,65.1339,65.5755,141535.61831678,0
+FPXI.US,D,20210525,000000,66.1373,66.1472,65.5061,65.6738,63410.415515985,0
+FPXI.US,D,20210526,000000,66.1373,66.3149,65.8326,65.9993,144340.73799639,0
+FPXI.US,D,20210527,000000,65.9209,66.0777,65.5944,66.0083,97710.661253437,0
+FPXI.US,D,20210528,000000,66.0876,66.7873,66.0479,66.2851,155393.95742356,0
+FPXI.US,D,20210601,000000,67.5376,67.636,67.105,67.4006,100636.69126406,0
+FPXI.US,D,20210602,000000,67.1238,67.5575,67.0742,67.3709,107714.98355903,0
+FPXI.US,D,20210603,000000,66.5819,66.7099,66.0876,66.2206,82855.819501858,0
+FPXI.US,D,20210604,000000,66.6613,67.0642,66.5125,67.0255,272201.39787511,0
+FPXI.US,D,20210607,000000,66.9362,67.1734,66.7199,66.7972,93001.20386031,0
+FPXI.US,D,20210608,000000,67.1139,67.4682,66.4777,66.8568,81731.353423396,0
+FPXI.US,D,20210609,000000,67.0344,67.233,66.8191,66.9163,84647.307573099,0
+FPXI.US,D,20210610,000000,66.7972,67.2746,66.7972,67.233,82797.379508533,0
+FPXI.US,D,20210611,000000,67.1635,67.3411,66.966,67.2825,82646.241594761,0
+FPXI.US,D,20210614,000000,67.4583,67.5575,67.1744,67.3411,120055.89801155,0
+FPXI.US,D,20210615,000000,67.3312,67.3312,66.7596,66.8668,75969.976150417,0
+FPXI.US,D,20210616,000000,66.7675,66.825,65.7135,66.0976,135666.42933198,0
+FPXI.US,D,20210617,000000,66.1075,66.5322,65.7433,66.3248,312047.39746189,0
+FPXI.US,D,20210618,000000,66.176,66.3944,65.9209,66.2256,88206.101649378,0
+FPXI.US,D,20210621,000000,66.3397,66.4827,65.7829,66.4141,139256.45857711,0
+FPXI.US,D,20210622,000000,66.1472,66.5819,65.9398,66.5392,78141.324178271,0
+FPXI.US,D,20210623,000000,66.827,67.0742,66.5322,66.5918,343405.49181126,0
+FPXI.US,D,20210624,000000,67.3541,67.8483,67.3541,67.7788,94406.786458387,0
+FPXI.US,D,20210625,000000,68.283,68.4914,67.8979,67.9475,70195.500258244,0
+FPXI.US,D,20210628,000000,68.0567,68.2929,67.9873,68.1788,116481.99014388,0
+FPXI.US,D,20210629,000000,67.9674,68.4319,67.893,68.1937,132525.78348381,0
+FPXI.US,D,20210630,000000,67.8384,67.9873,67.5109,67.6796,66679.024797821,0
+FPXI.US,D,20210701,000000,67.4612,67.6746,67.0067,67.4612,100324.33957559,0
+FPXI.US,D,20210702,000000,67.4414,67.6101,67.0662,67.5307,62544.899063118,0
+FPXI.US,D,20210706,000000,66.7487,66.7487,66.0459,66.1353,101884.08284573,0
+FPXI.US,D,20210707,000000,66.7199,66.965,65.8395,66.2246,98368.61497139,0
+FPXI.US,D,20210708,000000,64.8888,65.5319,64.5423,65.0773,145179.04962478,0
+FPXI.US,D,20210709,000000,65.6608,66.5224,65.6608,66.3536,96815.924803908,0
+FPXI.US,D,20210712,000000,66.7288,67.1357,66.6712,66.967,57234.920359271,0
+FPXI.US,D,20210713,000000,66.7099,67.3411,66.6801,66.838,57088.820375958,0
+FPXI.US,D,20210714,000000,67.3541,67.4225,66.9372,66.9372,187398.92204387,0
+FPXI.US,D,20210715,000000,66.9372,67.4414,66.294,66.5125,110244.02464948,0
+FPXI.US,D,20210716,000000,66.828,67.2052,66.1284,66.2743,59732.726280872,0
+FPXI.US,D,20210719,000000,65.255,65.6113,64.859,65.4227,186162.61390921,0
+FPXI.US,D,20210720,000000,65.1568,65.8932,65.0872,65.8644,102972.27582488,0
+FPXI.US,D,20210721,000000,65.9288,66.7725,65.8197,66.7586,84673.504811486,0
+FPXI.US,D,20210722,000000,67.2548,67.3551,66.9491,67.1853,89768.867677778,0
+FPXI.US,D,20210723,000000,66.8777,66.9253,66.3457,66.7,70841.362943095,0
+FPXI.US,D,20210726,000000,65.4922,65.6807,64.9185,65.1468,198359.4435506,0
+FPXI.US,D,20210727,000000,64.0373,64.196,62.9991,63.7216,155753.66565834,0
+FPXI.US,D,20210728,000000,64.8888,66.2246,64.7994,66.0459,167868.88082628,0
+FPXI.US,D,20210729,000000,66.3536,66.4827,66.1234,66.1254,52757.207767259,0
+FPXI.US,D,20210730,000000,65.4127,66.165,65.3433,65.5815,142167.37479636,0
+FPXI.US,D,20210802,000000,65.9189,66.4231,65.8544,66.0757,122719.9556383,0
+FPXI.US,D,20210803,000000,66.3437,66.6067,65.8197,66.5819,120864.98964327,0
+FPXI.US,D,20210804,000000,66.8479,67.4513,66.8479,67.225,170839.24462495,0
+FPXI.US,D,20210805,000000,67.1457,67.7103,67.1457,67.5505,102637.7572424,0
+FPXI.US,D,20210806,000000,67.1952,67.2042,66.3546,66.6712,96756.477224492,0
+FPXI.US,D,20210809,000000,67.1555,67.7887,66.7199,67.501,109191.09718354,0
+FPXI.US,D,20210810,000000,68.0964,68.1738,67.2648,67.3938,82204.918886547,0
+FPXI.US,D,20210811,000000,67.7689,67.7689,66.7099,67.235,87226.727968137,0
+FPXI.US,D,20210812,000000,66.6613,67.0334,66.3636,66.9074,96590.225519343,0
+FPXI.US,D,20210813,000000,66.7487,67.2548,66.7228,66.8976,90490.299319515,0
+FPXI.US,D,20210816,000000,66.175,66.175,65.3334,65.6212,221261.87541748,0
+FPXI.US,D,20210817,000000,64.7498,65.5021,64.6536,65.2649,302107.56066617,0
+FPXI.US,D,20210818,000000,65.5517,66.0757,65.393,65.522,190809.60096466,0
+FPXI.US,D,20210819,000000,64.99,65.522,64.7697,65.2649,142316.49753794,0
+FPXI.US,D,20210820,000000,64.8193,65.5964,64.8193,65.4425,52633.274677966,0
+FPXI.US,D,20210823,000000,66.2841,67.1218,66.2841,66.9521,160041.95206509,0
+FPXI.US,D,20210824,000000,67.4324,67.9118,67.2845,67.6895,177180.99148681,0
+FPXI.US,D,20210825,000000,67.7094,68.0865,67.6002,68.0666,317975.02644002,0
+FPXI.US,D,20210826,000000,67.3839,67.5704,67.0107,67.2191,96009.855930459,0
+FPXI.US,D,20210827,000000,67.2548,67.9277,67.2449,67.7788,66624.615148864,0
+FPXI.US,D,20210830,000000,67.7689,68.283,67.7034,68.1539,74075.714297811,0
+FPXI.US,D,20210831,000000,68.4219,68.7296,68.1718,68.3724,107307.91877794,0
+FPXI.US,D,20210901,000000,68.6205,69.3618,68.6205,69.0949,129594.71554273,0
+FPXI.US,D,20210902,000000,69.2139,69.2824,68.8963,69.0353,127421.35234269,0
+FPXI.US,D,20210903,000000,68.7594,69.3628,68.4766,69.204,103006.533752,0
+FPXI.US,D,20210907,000000,69.4323,69.8184,69.4323,69.472,96790.735151614,0
+FPXI.US,D,20210908,000000,69.1643,69.2537,68.5509,68.5609,63719.744446171,0
+FPXI.US,D,20210909,000000,68.0964,68.5331,67.8086,68.2929,73818.779844399,0
+FPXI.US,D,20210910,000000,68.9162,69.0353,67.8682,68.0171,75485.327240255,0
+FPXI.US,D,20210913,000000,68.146,68.146,67.0265,67.3342,96986.206853424,0
+FPXI.US,D,20210914,000000,67.2648,67.6994,67.1457,67.235,73044.953725887,0
+FPXI.US,D,20210915,000000,67.235,67.3908,66.7784,67.2746,89487.751158163,0
+FPXI.US,D,20210916,000000,66.5025,67.2449,66.4628,67.0861,93761.931359627,0
+FPXI.US,D,20210917,000000,67.5704,67.6825,66.7199,67.0463,158897.33426479,0
+FPXI.US,D,20210920,000000,65.2153,65.5815,64.6268,65.127,164152.90331969,0
+FPXI.US,D,20210921,000000,66.0063,66.2147,65.78,66.0063,141892.30379329,0
+FPXI.US,D,20210922,000000,66.175,66.7288,66.036,66.304,188198.94540076,0
+FPXI.US,D,20210923,000000,66.9382,67.4046,66.9382,67.3352,74065.638436893,0
+FPXI.US,D,20210924,000000,66.6018,66.7695,66.3378,66.5918,73813.74191394,0
+FPXI.US,D,20210927,000000,66.3834,66.3834,65.7492,65.8981,66236.694503516,0
+FPXI.US,D,20210928,000000,65.0455,65.0455,63.539,63.7772,106905.89192731,0
+FPXI.US,D,20210929,000000,63.9052,64.1583,63.2164,63.2512,74523.082522576,0
+FPXI.US,D,20210930,000000,63.8069,64.1116,63.2283,63.4993,145905.51919698,0
+FPXI.US,D,20211001,000000,63.5291,63.9389,62.8323,63.6681,216610.85801767,0
+FPXI.US,D,20211004,000000,63.143,63.143,61.7953,62.1812,278117.94340622,0
+FPXI.US,D,20211005,000000,62.4096,63.1341,62.4096,62.8353,135665.42174589,0
+FPXI.US,D,20211006,000000,61.8736,62.4681,61.6384,62.2806,135733.93760013,0
+FPXI.US,D,20211007,000000,62.6269,63.5747,62.6269,63.1817,114731.81310241,0
+FPXI.US,D,20211008,000000,63.3305,63.6104,62.5227,62.5277,214281.3189734,0
+FPXI.US,D,20211011,000000,62.2706,62.7559,61.8339,61.9134,59162.432552906,0
+FPXI.US,D,20211012,000000,62.4096,62.5376,61.954,62.4096,141785.49966756,0
+FPXI.US,D,20211013,000000,63.0934,63.9647,63.0934,63.9349,87290.205891921,0
+FPXI.US,D,20211014,000000,64.4114,64.5592,64.1534,64.4808,59706.529042484,0
+FPXI.US,D,20211015,000000,64.6684,65.254,64.6684,65.1051,56512.481131441,0
+FPXI.US,D,20211018,000000,64.6982,65.2441,64.6982,65.0753,79669.832279549,0
+FPXI.US,D,20211019,000000,65.6202,66.1135,65.6202,65.8584,144815.31104563,0
+FPXI.US,D,20211020,000000,66.4032,66.5819,66.036,66.2544,81385.751393905,0
+FPXI.US,D,20211021,000000,66.0262,66.4926,66.0262,66.4628,59222.887718415,0
+FPXI.US,D,20211022,000000,66.433,66.4827,65.7492,66.2048,66474.484821184,0
+FPXI.US,D,20211025,000000,66.0658,66.3934,65.7194,66.2445,141379.44247255,0
+FPXI.US,D,20211026,000000,66.4032,66.5184,65.779,66.1353,151345.47650667,0
+FPXI.US,D,20211027,000000,66.0469,66.0469,65.0267,65.0654,82000.37890991,0
+FPXI.US,D,20211028,000000,65.3125,65.8485,65.1051,65.8087,73948.758450243,0
+FPXI.US,D,20211029,000000,64.9264,65.2838,64.7369,65.1051,163000.22483065,0
+FPXI.US,D,20211101,000000,65.115,65.8087,65.115,65.7492,164475.33086906,0
+FPXI.US,D,20211102,000000,65.5111,65.6738,65.2936,65.4515,125039.41882165,0
+FPXI.US,D,20211103,000000,65.8783,66.2594,65.392,66.1254,75392.629319809,0
+FPXI.US,D,20211104,000000,66.1055,66.1055,65.4713,65.7095,93535.22448897,0
+FPXI.US,D,20211105,000000,65.6103,65.8187,64.9562,65.2441,137525.42567137,0
+FPXI.US,D,20211108,000000,64.9662,65.2043,64.5007,64.9165,511593.77742865,0
+FPXI.US,D,20211109,000000,65.0852,65.0852,64.2625,64.3518,103106.28477509,0
+FPXI.US,D,20211110,000000,64.2228,64.4212,63.3782,63.6085,193111.93518444,0
+FPXI.US,D,20211111,000000,64.5989,64.5989,64.2248,64.4212,89631.835969291,0
+FPXI.US,D,20211112,000000,64.461,64.8788,64.461,64.8073,51901.767175311,0
+FPXI.US,D,20211115,000000,65.0258,65.1646,64.728,64.9116,75161.892104784,0
+FPXI.US,D,20211116,000000,64.7876,64.9423,64.4808,64.5403,84003.460060431,0
+FPXI.US,D,20211117,000000,64.7379,64.7796,64.0144,64.3121,63514.196883441,0
+FPXI.US,D,20211118,000000,64.4709,64.4709,63.7673,64.0838,74855.585932873,0
+FPXI.US,D,20211119,000000,63.8953,64.1831,63.7276,63.7474,122737.08460185,0
+FPXI.US,D,20211122,000000,63.6184,63.6184,62.217,62.5872,125342.70223528,0
+FPXI.US,D,20211123,000000,62.0919,62.2885,61.1213,61.6066,128032.95710042,0
+FPXI.US,D,20211124,000000,60.7343,61.299,60.239,61.299,110010.26467618,0
+FPXI.US,D,20211126,000000,60.8533,61.4577,60.6648,60.8831,46013.434054764,0
+FPXI.US,D,20211129,000000,61.3883,61.3883,60.8136,60.9923,189220.63769787,0
+FPXI.US,D,20211130,000000,61.2394,61.2792,59.8768,60.5457,527464.26596077,0
+FPXI.US,D,20211201,000000,60.6847,61.0012,59.1483,59.1781,156101.28286001,0
+FPXI.US,D,20211202,000000,59.1781,59.7487,58.9895,59.2972,209185.95610711,0
+FPXI.US,D,20211203,000000,59.6535,59.6614,57.8254,59.188,468915.45333778,0
+FPXI.US,D,20211206,000000,58.0288,58.3652,57.4115,58.1082,140743.65564863,0
+FPXI.US,D,20211207,000000,59.3071,60.1904,59.3071,59.8321,255994.37558832,0
+FPXI.US,D,20211208,000000,60.1497,60.4366,59.6833,60.1299,126235.42351263,0
+FPXI.US,D,20211209,000000,60.1398,60.3839,59.0947,59.4163,232529.71068221,0
+FPXI.US,D,20211210,000000,59.3666,59.3666,58.5757,58.7324,132577.17037449,0
+FPXI.US,D,20211213,000000,58.6133,58.93,57.9692,58.0387,234291.97875679,0
+FPXI.US,D,20211214,000000,57.335,57.6616,56.8101,57.0968,123989.51411398,0
+FPXI.US,D,20211215,000000,56.7207,57.4829,56.3248,57.3152,286520.20382585,0
+FPXI.US,D,20211216,000000,57.9692,57.9891,56.2542,56.4924,284577.57784083,0
+FPXI.US,D,20211217,000000,56.0954,56.7385,55.7094,56.284,117209.46730217,0
+FPXI.US,D,20211220,000000,55.6101,55.7491,55.3323,55.6498,194839.9453319,0
+FPXI.US,D,20211221,000000,55.9407,56.5252,55.7888,56.4429,205547.56272958,0
+FPXI.US,D,20211222,000000,56.4825,57.1068,56.4825,57.0869,133443.69441345,0
+FPXI.US,D,20211223,000000,56.9083,57.2257,56.69,57.1068,133391.29993667,0
+FPXI.US,D,20211227,000000,57.2258,57.5857,57.1663,57.3449,169145.49240461,0
+FPXI.US,D,20211228,000000,57.2358,57.4027,56.8595,56.9877,265713.55102993,0
+FPXI.US,D,20211229,000000,56.7495,57.0373,56.3525,56.7991,404679.8248126,0
+FPXI.US,D,20211230,000000,57.0671,57.5576,56.9862,57.2457,544447.12953825,0
+FPXI.US,D,20211231,000000,57.0771,57.6053,57.0771,57.1763,136066.44101043,0
+FPXI.US,D,20220103,000000,57.3549,57.4062,56.9083,57.1763,237088.03016156,0
+FPXI.US,D,20220104,000000,57.0671,57.0671,56.1043,56.4617,280970.41963215,0
+FPXI.US,D,20220105,000000,56.0846,56.1457,54.8638,54.8836,198229.46494475,0
+FPXI.US,D,20220106,000000,54.5959,55.1301,54.2291,54.715,219505.65285945,0
+FPXI.US,D,20220107,000000,54.705,54.9646,54.3279,54.5462,150574.67314643,0
+FPXI.US,D,20220110,000000,53.8416,53.8829,53.0161,53.653,309173.76192804,0
+FPXI.US,D,20220111,000000,54.0102,54.8936,54.0102,54.7645,376320.30667247,0
+FPXI.US,D,20220112,000000,55.5188,55.8408,55.0822,55.5784,124287.75959716,0
+FPXI.US,D,20220113,000000,55.3005,55.4295,54.0301,54.1293,208510.8734256,0
+FPXI.US,D,20220114,000000,53.6629,54.2838,53.1468,53.6261,189629.71765114,0
+FPXI.US,D,20220118,000000,52.6109,53.157,52.3727,52.4521,378488.63194205,0
+FPXI.US,D,20220119,000000,52.4521,53.3553,52.4521,52.7995,121865.52263244,0
+FPXI.US,D,20220120,000000,53.6629,54.0798,52.8293,52.8788,211563.85928379,0
+FPXI.US,D,20220121,000000,52.8094,53.1319,52.0154,52.1841,196045.0182977,0
+FPXI.US,D,20220124,000000,50.8344,51.5266,49.8469,51.271,663987.14347079,0
+FPXI.US,D,20220125,000000,50.6954,51.4596,50.4187,50.9336,308552.0813094,0
+FPXI.US,D,20220126,000000,51.3901,51.6581,50.3381,50.4622,272581.25783173,0
+FPXI.US,D,20220127,000000,50.358,50.5267,49.486,49.6682,178869.70577668,0
+FPXI.US,D,20220128,000000,49.435,50.0106,48.9384,49.8419,92211.256364329,0
+FPXI.US,D,20220131,000000,50.0602,51.5466,50.0602,51.4993,179886.36014332,0
+FPXI.US,D,20220201,000000,51.9757,52.0948,51.3704,51.9261,396170.76026725,0
+FPXI.US,D,20220202,000000,52.343,52.5936,51.5539,51.8963,144032.41665229,0
+FPXI.US,D,20220203,000000,50.9932,51.4559,50.6557,50.6656,114020.4573216,0
+FPXI.US,D,20220204,000000,51.0328,51.6977,50.7451,51.4993,140421.22809925,0
+FPXI.US,D,20220207,000000,51.2115,51.6655,51.1321,51.2413,99321.791414245,0
+FPXI.US,D,20220208,000000,50.9237,51.5568,50.9021,51.4398,221827.13121498,0
+FPXI.US,D,20220209,000000,52.601,53.117,52.462,52.9979,102545.05932195,0
+FPXI.US,D,20220210,000000,51.9857,53.1692,51.7177,52.1245,81715.232045927,0
+FPXI.US,D,20220211,000000,52.2436,52.5387,50.9833,51.1024,79604.339183582,0
+FPXI.US,D,20220214,000000,50.9833,51.0825,50.3714,50.7549,151825.08748636,0
+FPXI.US,D,20220215,000000,51.5589,52.1444,51.4519,52.065,164136.78194221,0
+FPXI.US,D,20220216,000000,51.9459,52.5194,51.678,52.2338,147309.08662287,0
+FPXI.US,D,20220217,000000,52.0054,52.206,51.0718,51.1619,168617.5172925,0
+FPXI.US,D,20220218,000000,50.7748,50.8939,50.2489,50.3877,163412.3275422,0
+FPXI.US,D,20220222,000000,50.3282,50.6855,49.7526,49.961,137383.35603243,0
+FPXI.US,D,20220223,000000,50.6756,50.6756,49.4747,49.6334,129386.14522172,0
+FPXI.US,D,20220224,000000,47.6287,49.9511,47.6287,49.8419,241771.29031631,0
+FPXI.US,D,20220225,000000,50.1099,50.5664,49.7757,50.4771,129400.251427,0
+FPXI.US,D,20220228,000000,50.1297,51.0825,50.1297,50.6259,95109.07396438,0
+FPXI.US,D,20220301,000000,50.0801,50.5779,49.3357,49.5441,196596.16788992,0
+FPXI.US,D,20220302,000000,49.564,49.8121,49.1571,49.6334,85387.88335058,0
+FPXI.US,D,20220303,000000,49.8717,49.8717,47.9264,48.115,179742.27533219,0
+FPXI.US,D,20220304,000000,47.1523,47.6387,46.4492,46.9339,190172.80655463,0
+FPXI.US,D,20220307,000000,46.3881,46.5369,44.8597,45.1376,182121.18609497,0
+FPXI.US,D,20220308,000000,44.8895,45.7826,44.1917,44.7307,112014.35341279,0
+FPXI.US,D,20220309,000000,46.1697,46.795,45.6933,46.4774,189478.57973737,0
+FPXI.US,D,20220310,000000,45.3758,45.7101,45.021,45.2864,111699.98655215,0
+FPXI.US,D,20220311,000000,44.8597,45.6735,44.3337,44.3734,336849.12911184,0
+FPXI.US,D,20220314,000000,44.2245,44.6314,43.6786,43.7084,313516.45798375,0
+FPXI.US,D,20220315,000000,43.6885,44.1825,43.4901,44.0558,295078.64008969,0
+FPXI.US,D,20220316,000000,45.9117,47.8172,45.9117,47.7577,200554.97364465,0
+FPXI.US,D,20220317,000000,47.5393,48.3352,47.5096,48.0852,53664.03524989,0
+FPXI.US,D,20220318,000000,47.7379,49.2067,47.7379,49.1471,137925.43734983,0
+FPXI.US,D,20220321,000000,48.512,48.6668,47.872,48.3035,67106.24130075,0
+FPXI.US,D,20220322,000000,48.4028,49.2105,48.4028,48.9685,61997.779815264,0
+FPXI.US,D,20220323,000000,48.4326,48.8834,48.0356,48.254,95076.831209442,0
+FPXI.US,D,20220324,000000,48.1547,48.6013,47.8172,48.4326,71992.026259944,0
+FPXI.US,D,20220325,000000,48.2639,48.3432,47.6485,47.9959,68184.358418988,0
+FPXI.US,D,20220328,000000,48.0256,48.3034,47.6387,48.1646,50856.900398103,0
+FPXI.US,D,20220329,000000,49.5243,49.7527,49.2762,49.6632,37043.902665457,0
+FPXI.US,D,20220330,000000,49.4846,49.8831,49.1471,49.2662,95930.256629206,0
+FPXI.US,D,20220331,000000,49.1274,49.1986,48.383,48.3928,190702.79683892,0
+FPXI.US,D,20220401,000000,49.2465,49.5243,48.899,49.2167,131718.70702426,0
+FPXI.US,D,20220404,000000,50.0503,50.3579,49.9316,50.3481,93575.527932642,0
+FPXI.US,D,20220405,000000,50.3778,50.3778,49.4591,49.6236,101276.50843236,0
+FPXI.US,D,20220406,000000,48.641,48.8289,47.986,48.0852,80678.425957453,0
+FPXI.US,D,20220407,000000,48.0455,48.2907,47.5195,47.9363,105264.53418374,0
+FPXI.US,D,20220408,000000,47.9165,48.1359,47.595,47.7974,48966.668889864,0
+FPXI.US,D,20220411,000000,46.9141,47.4302,46.7007,46.7156,108852.54825669,0
+FPXI.US,D,20220412,000000,47.1325,47.4302,46.4758,46.666,81302.121748284,0
+FPXI.US,D,20220413,000000,46.5469,47.3409,46.5469,47.2615,49597.417783338,0
+FPXI.US,D,20220414,000000,47.2713,47.2962,46.7156,46.7156,50189.878405323,0
+FPXI.US,D,20220418,000000,46.5369,46.8603,46.15,46.2194,63421.498962995,0
+FPXI.US,D,20220419,000000,45.7231,46.3285,45.6636,46.2293,87016.142474948,0
+FPXI.US,D,20220420,000000,46.4278,46.4774,45.88,46.1301,91799.153652778,0
+FPXI.US,D,20220421,000000,46.4476,46.4674,45.2243,45.3162,101035.69535642,0
+FPXI.US,D,20220422,000000,45.3957,45.6178,44.5322,44.5917,252269.32980689,0
+FPXI.US,D,20220425,000000,44.0062,44.6513,43.9764,44.5818,93677.294127916,0
+FPXI.US,D,20220426,000000,44.036,44.0947,43.0732,43.0732,60852.154428875,0
+FPXI.US,D,20220427,000000,43.5,44.026,43.4707,43.6588,71482.187697488,0
+FPXI.US,D,20220428,000000,43.8076,44.1352,43.2618,44.0062,63073.881761319,0
+FPXI.US,D,20220429,000000,44.4925,45.0383,43.8772,43.9665,85543.05160872,0
+FPXI.US,D,20220502,000000,43.5398,44.1509,43.4206,43.9665,87321.441060768,0
+FPXI.US,D,20220503,000000,44.2543,44.4924,44.0062,44.165,67585.852280452,0
+FPXI.US,D,20220504,000000,43.9665,44.949,43.5595,44.8398,69411.598278815,0
+FPXI.US,D,20220505,000000,43.9565,44.1402,42.4381,42.9046,57647.023070822,0
+FPXI.US,D,20220506,000000,42.4183,42.5872,41.8823,42.1701,48420.557228102,0
+FPXI.US,D,20220509,000000,41.7731,42.0084,41.1081,41.1081,112128.21064118,0
+FPXI.US,D,20220510,000000,41.8227,42.1539,41.0586,41.4456,140041.36814263,0
+FPXI.US,D,20220511,000000,41.5646,42.1997,40.8898,40.9692,44170.55909284,0
+FPXI.US,D,20220512,000000,40.4234,41.4257,40.205,40.999,189026.17358214,0
+FPXI.US,D,20220513,000000,41.9914,42.6266,41.9914,42.4281,101190.86361456,0
+FPXI.US,D,20220516,000000,42.8946,43.1229,42.52,42.7656,105541.620359,0
+FPXI.US,D,20220517,000000,43.5398,43.5496,43.087,43.4107,254389.29094406,0
+FPXI.US,D,20220518,000000,43.0137,43.4311,42.4281,42.438,129148.35490406,0
+FPXI.US,D,20220519,000000,42.8748,43.7084,42.8381,43.4206,58342.257474172,0
+FPXI.US,D,20220520,000000,43.897,44.2245,43.0533,43.6588,169800.42336429,0
+FPXI.US,D,20220523,000000,43.5595,43.9962,43.3748,43.7283,39801.665798745,0
+FPXI.US,D,20220524,000000,43.3313,43.371,42.835,43.1427,132522.76072553,0
+FPXI.US,D,20220525,000000,43.1824,43.6092,43.1092,43.4603,105485.19553785,0
+FPXI.US,D,20220526,000000,43.6092,44.3337,43.5496,44.1352,65341.958053987,0
+FPXI.US,D,20220527,000000,44.4428,44.9704,44.4428,44.8696,38240.914942529,0
+FPXI.US,D,20220531,000000,45.4154,45.5247,45.078,45.207,57805.214087236,0
+FPXI.US,D,20220601,000000,45.4452,45.5819,44.423,44.7108,51460.444467098,0
+FPXI.US,D,20220602,000000,44.8597,45.8919,44.7108,45.7331,51963.229926912,0
+FPXI.US,D,20220603,000000,45.1772,45.4949,44.9589,45.1376,49368.695740496,0
+FPXI.US,D,20220606,000000,45.8323,46.1793,45.4353,45.5148,23264.15527384,0
+FPXI.US,D,20220607,000000,45.088,45.9315,45.088,45.8522,36185.439315233,0
+FPXI.US,D,20220608,000000,45.8025,46.1003,45.7529,45.8323,70020.180278269,0
+FPXI.US,D,20220609,000000,45.4254,45.4254,44.552,44.6066,28211.402984635,0
+FPXI.US,D,20220610,000000,44.0756,44.2595,43.4802,43.6885,152628.13360154,0
+FPXI.US,D,20220613,000000,42.5373,42.58,41.8636,41.9517,101573.74632945,0
+FPXI.US,D,20220614,000000,42.4183,42.425,41.7781,42.0807,49159.1178334,0
+FPXI.US,D,20220615,000000,42.2892,42.7741,42.0013,42.5075,101532.43529968,0
+FPXI.US,D,20220616,000000,41.5746,41.5746,41.0982,41.3463,115402.86543956,0
+FPXI.US,D,20220617,000000,41.7632,41.9914,41.4854,41.6937,37203.101267963,0
+FPXI.US,D,20220621,000000,42.4678,42.7402,42.2594,42.5473,32742.517639512,0
+FPXI.US,D,20220622,000000,42.1304,42.5473,42.0166,42.2594,46687.509150185,0
+FPXI.US,D,20220623,000000,42.6564,42.9739,42.4083,42.7656,54204.101395101,0
+FPXI.US,D,20220624,000000,43.3851,44.472,42.7856,43.9846,60237.448347074,0
+FPXI.US,D,20220627,000000,44.5242,44.6341,44.0645,44.1844,87135.081831199,0
+FPXI.US,D,20220628,000000,44.3843,44.4941,43.5151,43.7251,57448.204987934,0
+FPXI.US,D,20220629,000000,43.5749,43.6618,43.1952,43.425,170191.88354453,0
+FPXI.US,D,20220630,000000,42.8755,43.5549,42.7456,43.2852,33867.239064696,0
+FPXI.US,D,20220701,000000,43.2052,43.495,42.8855,43.475,111109.36409464,0
+FPXI.US,D,20220705,000000,42.5158,43.1653,42.286,43.1253,64807.12368896,0
+FPXI.US,D,20220706,000000,42.9954,42.9954,42.4458,42.8355,30594.606921033,0
+FPXI.US,D,20220707,000000,43.435,43.7947,43.3137,43.6449,48794.24469856,0
+FPXI.US,D,20220708,000000,43.4151,43.8947,43.3441,43.6149,21939.645826722,0
+FPXI.US,D,20220711,000000,42.8255,42.8255,42.3259,42.3259,43081.650118734,0
+FPXI.US,D,20220712,000000,42.0761,42.5547,42.0473,42.1461,29960.096591038,0
+FPXI.US,D,20220713,000000,41.3167,42.196,41.2468,41.9962,33552.986314509,0
+FPXI.US,D,20220714,000000,41.3767,41.5761,41.2068,41.4666,21799.533135556,0
+FPXI.US,D,20220715,000000,41.5266,41.8463,41.3467,41.7464,39225.548696859,0
+FPXI.US,D,20220718,000000,42.4358,42.8638,42.236,42.256,32759.347999548,0
+FPXI.US,D,20220719,000000,42.9654,43.046,42.7056,42.9454,56486.431443573,0
+FPXI.US,D,20220720,000000,42.8255,43.1016,42.5657,42.7656,26574.373489506,0
+FPXI.US,D,20220721,000000,42.7256,43.2652,42.7256,43.1752,23508.907967781,0
+FPXI.US,D,20220722,000000,43.465,43.465,42.8555,42.9354,180461.14300206,0
+FPXI.US,D,20220725,000000,42.8755,43.2251,42.7867,42.9654,19922.023073931,0
+FPXI.US,D,20220726,000000,42.7856,42.867,42.286,42.3959,44904.115908829,0
+FPXI.US,D,20220727,000000,42.8455,43.5548,42.8255,43.455,19145.398442897,0
+FPXI.US,D,20220728,000000,43.2563,43.7448,43.1419,43.6748,82966.72926901,0
+FPXI.US,D,20220729,000000,43.0254,44.6466,42.5158,43.2652,48990.402466192,0
+FPXI.US,D,20220801,000000,43.2252,43.6149,43.0154,43.2352,46682.546281701,0
+FPXI.US,D,20220802,000000,42.9754,43.5191,42.9455,43.1453,25536.53876994,0
+FPXI.US,D,20220803,000000,43.1353,43.5641,42.952,43.475,31196.09068811,0
+FPXI.US,D,20220804,000000,43.6149,43.8662,43.5549,43.6449,26436.262408214,0
+FPXI.US,D,20220805,000000,43.0454,43.5449,43.0154,43.4151,40671.711830679,0
+FPXI.US,D,20220808,000000,43.445,43.505,43.0354,43.0953,31878.639655076,0
+FPXI.US,D,20220809,000000,42.9254,42.9254,42.4059,42.5258,35274.370805977,0
+FPXI.US,D,20220810,000000,43.0254,43.435,43.0254,43.2852,36699.517036123,0
+FPXI.US,D,20220811,000000,43.7748,44.1545,43.545,43.6049,19044.31714427,0
+FPXI.US,D,20220812,000000,41.9762,43.9718,41.9762,43.6399,35257.35712205,0
+FPXI.US,D,20220815,000000,43.2252,44.0155,42.9354,43.6649,47650.324655683,0
+FPXI.US,D,20220816,000000,43.2452,43.415,41.9762,43.2552,34565.800910652,0
+FPXI.US,D,20220817,000000,42.9554,43.3607,42.7156,43.1453,39340.641264602,0
+FPXI.US,D,20220818,000000,43.0653,43.0653,40.987,42.8155,189769.62972017,0
+FPXI.US,D,20220819,000000,42.7956,42.7956,41.4466,41.9962,51508.427687432,0
+FPXI.US,D,20220822,000000,41.8063,42.0661,41.7864,41.9213,24847.984973353,0
+FPXI.US,D,20220823,000000,42.0462,42.206,41.7664,41.8063,104207.81324978,0
+FPXI.US,D,20220824,000000,41.1868,41.9662,41.1868,41.6365,68388.003753188,0
+FPXI.US,D,20220825,000000,42.1361,42.7656,42.1062,42.5957,18552.921920252,0
+FPXI.US,D,20220826,000000,42.9654,42.9654,41.6365,41.6465,26930.660047042,0
+FPXI.US,D,20220829,000000,41.4966,41.8725,41.3257,41.4167,50570.673461557,0
+FPXI.US,D,20220830,000000,41.5066,41.5965,40.7872,40.937,72211.078612146,0
+FPXI.US,D,20220831,000000,41.2268,41.2568,40.8155,40.9071,22107.781056121,0
+FPXI.US,D,20220901,000000,40.3175,40.3175,39.848,40.1377,21695.449422118,0
+FPXI.US,D,20220902,000000,40.1377,40.2932,39.4683,39.5582,23980.287093061,0
+FPXI.US,D,20220906,000000,39.4183,39.4378,39.058,39.1385,40780.799568801,0
+FPXI.US,D,20220907,000000,38.8687,39.5082,38.7988,39.4682,37150.880062665,0
+FPXI.US,D,20220908,000000,38.9486,39.5582,38.9486,39.5182,347941.84597253,0
+FPXI.US,D,20220909,000000,39.9678,40.3675,39.9678,40.2976,204622.5757887,0
+FPXI.US,D,20220912,000000,40.5074,40.6473,40.3147,40.5773,26218.086931969,0
+FPXI.US,D,20220913,000000,39.6281,40.0477,39.2784,39.2984,49311.660850937,0
+FPXI.US,D,20220914,000000,39.5781,39.8829,39.3383,39.5781,48030.630531705,0
+FPXI.US,D,20220915,000000,39.3883,39.5657,39.0686,39.1984,112426.4233916,0
+FPXI.US,D,20220916,000000,38.1093,38.6189,38.1093,38.459,50985.006705434,0
+FPXI.US,D,20220919,000000,37.4898,38.3991,37.4898,38.3891,91880.898841978,0
+FPXI.US,D,20220920,000000,38.0594,38.2275,37.6697,37.9894,74144.633750237,0
+FPXI.US,D,20220921,000000,37.8196,37.9797,37.1401,37.3799,23306.745370527,0
+FPXI.US,D,20220922,000000,37.3899,37.4644,37.0901,37.27,45484.582772231,0
+FPXI.US,D,20220923,000000,36.64,36.64,36.13,36.39,49107,0
+FPXI.US,D,20220926,000000,36.18,36.4326,35.92,36.08,33991,0
+FPXI.US,D,20220927,000000,36.47,36.47,35.76,35.9,91911,0
+FPXI.US,D,20220928,000000,35.72,36.6186,35.335,36.54,38685,0
+FPXI.US,D,20220929,000000,35.94,35.94,35.44,35.81,177011,0
+FPXI.US,D,20220930,000000,35.73,35.96,35.4055,35.7,46894,0
+FPXI.US,D,20221003,000000,36,36.4076,35.9,36.32,37040,0
+FPXI.US,D,20221004,000000,36.92,37.7,36.92,37.48,40491,0
+FPXI.US,D,20221005,000000,37.06,37.3883,36.95,37.28,62647,0
+FPXI.US,D,20221006,000000,37.07,37.3,36.66,36.7,71296,0
+FPXI.US,D,20221007,000000,36.38,36.38,35.756,35.86,346450,0
+FPXI.US,D,20221010,000000,35.77,35.77,35.22,35.41,168973,0
+FPXI.US,D,20221011,000000,35.18,35.4959,34.88,35.12,250694,0
+FPXI.US,D,20221012,000000,34.89,34.97,34.73,34.82,94315,0
+FPXI.US,D,20221013,000000,34.03,35.2715,33.7887,35.11,72870,0
+FPXI.US,D,20221014,000000,35.26,35.36,34.53,34.58,100341,0
+FPXI.US,D,20221017,000000,35.23,35.64,35.23,35.47,33213,0
+FPXI.US,D,20221018,000000,36.01,36.05,35.46,35.63,33276,0
+FPXI.US,D,20221019,000000,35.17,35.17,34.691,34.78,47783,0
+FPXI.US,D,20221020,000000,34.82,35.321,34.68,34.76,42039,0
+FPXI.US,D,20221021,000000,34.59,35.39,34.5672,35.3,28315,0
+FPXI.US,D,20221024,000000,34.38,34.38,33.7301,34.21,65747,0
+FPXI.US,D,20221025,000000,34.63,35.02,34.63,34.94,43834,0
+FPXI.US,D,20221026,000000,35.09,35.7339,35.09,35.47,46361,0
+FPXI.US,D,20221027,000000,35.38,35.6599,35.28,35.3,39416,0
+FPXI.US,D,20221028,000000,35.02,35.41,34.99,35.37,91413,0
+FPXI.US,D,20221031,000000,35.14,35.45,35.14,35.36,46563,0
+FPXI.US,D,20221101,000000,36.53,36.5838,35.895,35.98,69805,0
+FPXI.US,D,20221102,000000,36.19,36.56,35.71,35.76,54550,0
+FPXI.US,D,20221103,000000,35.44,35.99,35.44,35.91,26064,0
+FPXI.US,D,20221104,000000,37.01,37.17,36.655,37.17,27683,0
+FPXI.US,D,20221107,000000,37.43,37.43,37.03,37.03,23799,0
+FPXI.US,D,20221108,000000,37.28,37.53,37.095,37.39,58189,0
+FPXI.US,D,20221109,000000,37,37,36.27,36.33,36401,0
+FPXI.US,D,20221110,000000,37.29,37.81,37.2576,37.75,37793,0
+FPXI.US,D,20221111,000000,38.24,38.5257,38.2101,38.38,27683,0
+FPXI.US,D,20221114,000000,37.95,38,37.76,37.79,21789,0
+FPXI.US,D,20221115,000000,38.73,38.74,38.2,38.4,44116,0
+FPXI.US,D,20221116,000000,38.31,38.5399,37.615,37.76,48212,0
+FPXI.US,D,20221117,000000,37.35,38.1836,37.35,38.09,157194,0
+FPXI.US,D,20221118,000000,38.12,38.1302,37.87,37.92,30984,0
+FPXI.US,D,20221121,000000,37.57,37.698,37.4144,37.62,33323,0
+FPXI.US,D,20221122,000000,37.62,37.73,37.52,37.71,67718,0
+FPXI.US,D,20221123,000000,37.96,38.1999,37.84,38.04,70833,0
+FPXI.US,D,20221125,000000,37.93,38.1078,37.911,38.01,14548,0
+FPXI.US,D,20221128,000000,38.1,38.5799,37.9301,37.99,94477,0
+FPXI.US,D,20221129,000000,38.21,38.51,38.21,38.32,44042,0
+FPXI.US,D,20221130,000000,39.11,39.8091,38.949,39.74,42849,0
+FPXI.US,D,20221201,000000,39.77,40,39.643,39.79,24192,0
+FPXI.US,D,20221202,000000,39.46,40.2899,39.46,40.11,22183,0
+FPXI.US,D,20221205,000000,39.99,39.99,39.4,39.78,27435,0
+FPXI.US,D,20221206,000000,39.57,39.665,39.2,39.31,45143,0
+FPXI.US,D,20221207,000000,39.05,39.4599,39.05,39.2,67669,0
+FPXI.US,D,20221208,000000,39.47,39.83,39.47,39.76,40761,0
+FPXI.US,D,20221209,000000,39.69,39.8888,39.335,39.48,43889,0
+FPXI.US,D,20221212,000000,39.38,39.4799,39.13,39.39,38111,0
+FPXI.US,D,20221213,000000,40.36,40.565,39.75,39.85,43447,0
+FPXI.US,D,20221214,000000,39.77,40.14,39.58,39.87,35378,0
+FPXI.US,D,20221215,000000,39.65,39.6595,39,39.08,23919,0
+FPXI.US,D,20221216,000000,39.05,39.275,38.9649,39.09,36228,0
+FPXI.US,D,20221219,000000,39.35,39.35,38.8101,38.87,60235,0
+FPXI.US,D,20221220,000000,38.76,39.07,38.76,39.01,67624,0
+FPXI.US,D,20221221,000000,38.98,39.4349,38.9,39.28,1000904,0
+FPXI.US,D,20221222,000000,39.13,39.13,38.68,38.96,44547,0
+FPXI.US,D,20221223,000000,38.77,38.9399,38.7443,38.83,44062,0
+FPXI.US,D,20221227,000000,39.15,39.42,39.01,39.01,54498,0
+FPXI.US,D,20221228,000000,39.08,39.08,38.53,38.65,59276,0
+FPXI.US,D,20221229,000000,39,39.3699,38.9301,39.35,45893,0
+FPXI.US,D,20221230,000000,38.91,39.085,38.69,38.86,84312,0
+FPXI.US,D,20230103,000000,39.22,39.49,39,39.08,73329,0
+FPXI.US,D,20230104,000000,39.72,40.1099,39.59,40.03,39550,0
+FPXI.US,D,20230105,000000,39.59,39.9579,39.59,39.77,19716,0
+FPXI.US,D,20230106,000000,40.07,40.6799,39.69,40.5,72461,0
+FPXI.US,D,20230109,000000,41.02,41.1163,40.54,40.54,34458,0
+FPXI.US,D,20230110,000000,40.59,40.8599,40.5053,40.69,35319,0
+FPXI.US,D,20230111,000000,40.69,41.01,40.57,41.01,47755,0
+FPXI.US,D,20230112,000000,40.74,41.1277,40.47,40.93,50587,0
+FPXI.US,D,20230113,000000,40.89,41.79,40.89,41.79,24718,0
+FPXI.US,D,20230117,000000,41.17,41.32,41.05,41.2,32889,0
+FPXI.US,D,20230118,000000,41.63,41.63,40.78,40.86,33229,0
+FPXI.US,D,20230119,000000,40.78,41.0422,40.62,40.89,24453,0
+FPXI.US,D,20230120,000000,41.09,41.44,41.06,41.44,44015,0
+FPXI.US,D,20230123,000000,41.23,41.6743,41.16,41.56,22240,0
+FPXI.US,D,20230124,000000,41.3674,41.78,41.2033,41.68,30149,0
+FPXI.US,D,20230125,000000,41.57,42.0899,41.4401,41.92,32921,0
+FPXI.US,D,20230126,000000,42.08,42.43,41.9989,42.28,28500,0
+FPXI.US,D,20230127,000000,42.12,42.4,41.98,42.2,43112,0
+FPXI.US,D,20230130,000000,41.38,41.505,41.12,41.14,41232,0
+FPXI.US,D,20230131,000000,41.09,41.4,41.0401,41.31,31367,0
+FPXI.US,D,20230201,000000,41.43,42.0551,41.3257,41.91,40114,0
+FPXI.US,D,20230202,000000,41.84,41.84,41.3501,41.6,33356,0
+FPXI.US,D,20230203,000000,41.18,41.37,40.9195,41.01,60428,0
+FPXI.US,D,20230206,000000,40.44,40.67,40.376,40.63,23323,0
+FPXI.US,D,20230207,000000,40.65,41.05,40.48,41.05,26056,0
+FPXI.US,D,20230208,000000,40.78,40.78,40.5001,40.58,31074,0
+FPXI.US,D,20230209,000000,41.19,41.2016,40.69,40.86,29374,0
+FPXI.US,D,20230210,000000,40.54,40.67,40.42,40.64,45403,0
+FPXI.US,D,20230213,000000,40.79,41.27,40.79,41.23,38136,0
+FPXI.US,D,20230214,000000,40.82,41.135,40.82,41.1,19245,0
+FPXI.US,D,20230215,000000,40.63,40.988,40.51,40.93,94557,0
+FPXI.US,D,20230216,000000,40.72,41.06,40.5015,40.69,24920,0
+FPXI.US,D,20230217,000000,40.57,40.6303,40.373,40.54,17636,0
+FPXI.US,D,20230221,000000,40,40.0405,39.4531,39.52,28558,0
+FPXI.US,D,20230222,000000,39.45,39.59,39.1301,39.37,33305,0
+FPXI.US,D,20230223,000000,39.76,39.79,39.2201,39.49,23567,0
+FPXI.US,D,20230224,000000,38.95,39.0399,38.6391,38.83,91092,0
+FPXI.US,D,20230227,000000,39.1,39.32,39.04,39.24,26648,0
+FPXI.US,D,20230228,000000,38.98,39.19,38.98,39.0205,11811,0
+FPXI.US,D,20230301,000000,39.56,39.6629,39.38,39.54,26751,0
+FPXI.US,D,20230302,000000,39.24,39.62,39.24,39.61,42781,0
+FPXI.US,D,20230303,000000,39.72,39.95,39.5748,39.91,54610,0
+FPXI.US,D,20230306,000000,39.74,40.07,39.6899,39.86,23304,0
+FPXI.US,D,20230307,000000,39.82,39.82,39.17,39.32,18262,0
+FPXI.US,D,20230308,000000,39.24,39.4699,39.21,39.43,36312,0
+FPXI.US,D,20230309,000000,39.14,39.29,38.6501,38.72,38947,0
+FPXI.US,D,20230310,000000,38.57,38.67,38.12,38.26,10514,0
+FPXI.US,D,20230313,000000,37.88,38.35,37.88,38.14,24499,0
+FPXI.US,D,20230314,000000,38.35,38.63,38.2801,38.59,30653,0
+FPXI.US,D,20230315,000000,37.65,37.966,37.47,37.95,91703,0
+FPXI.US,D,20230316,000000,37.85,38.73,37.85,38.73,36975,0
+FPXI.US,D,20230317,000000,38.44,38.4922,38.1701,38.42,16581,0
+FPXI.US,D,20230320,000000,38.26,38.39,37.94,38.24,27793,0
+FPXI.US,D,20230321,000000,38.65,38.88,38.58,38.88,17430,0
+FPXI.US,D,20230322,000000,39.04,39.3575,38.79,38.83,27434,0
+FPXI.US,D,20230323,000000,39.82,39.91,39.13,39.36,24971,0
+FPXI.US,D,20230324,000000,39.07,39.15,38.69,39.13,43935,0
+FPXI.US,D,20230327,000000,39.03,39.1611,38.86,39.11,40314,0
+FPXI.US,D,20230328,000000,39.59,39.77,39.33,39.76,16984,0
+FPXI.US,D,20230329,000000,40,40.27,39.9,40.22,14969,0
+FPXI.US,D,20230330,000000,40.46,40.89,40.46,40.82,12335,0
+FPXI.US,D,20230331,000000,40.95,40.96,40.63,40.78,167590,0
+FPXI.US,D,20230403,000000,40.64,40.75,40.52,40.75,46155,0
+FPXI.US,D,20230404,000000,40.63,40.75,40.35,40.67,18645,0
+FPXI.US,D,20230405,000000,40.39,40.4075,39.9601,40.21,41032,0
+FPXI.US,D,20230406,000000,40.08,40.68,40.0052,40.55,71603,0
+FPXI.US,D,20230410,000000,40.25,40.48,40.21,40.42,15223,0
+FPXI.US,D,20230411,000000,40.57,40.66,40.47,40.535,20082,0
+FPXI.US,D,20230412,000000,40.295,40.347,39.945,40.04,39107,0
+FPXI.US,D,20230413,000000,40.7,40.8299,40.5,40.82,20962,0
+FPXI.US,D,20230414,000000,40.81,40.81,40.3101,40.58,16302,0
+FPXI.US,D,20230417,000000,40.73,40.93,40.582,40.89,12485,0
+FPXI.US,D,20230418,000000,41.18,41.18,40.73,40.83,116031,0
+FPXI.US,D,20230419,000000,40.3,40.6599,40.27,40.53,27293,0
+FPXI.US,D,20230420,000000,40.28,40.54,40.205,40.31,16260,0
+FPXI.US,D,20230421,000000,40.17,40.3,39.92,40.3,13852,0
+FPXI.US,D,20230424,000000,40.13,40.21,39.72,39.95,15361,0
+FPXI.US,D,20230425,000000,39.476,39.5437,39.1001,39.2,18987,0
+FPXI.US,D,20230426,000000,39.58,39.695,39.24,39.29,11027,0
+FPXI.US,D,20230427,000000,39.39,39.8393,39.38,39.81,20053,0
+FPXI.US,D,20230428,000000,39.64,39.8499,39.5042,39.76,19006,0
+FPXI.US,D,20230501,000000,39.64,39.93,39.64,39.79,8758,0
+FPXI.US,D,20230502,000000,39.55,39.55,38.9501,39.3,10832,0
+FPXI.US,D,20230503,000000,38.9959,39.3858,38.9082,39.04,13349,0
+FPXI.US,D,20230504,000000,38.99,38.99,38.75,38.79,11069,0
+FPXI.US,D,20230505,000000,39.14,39.49,39.01,39.36,13948,0
+FPXI.US,D,20230508,000000,39.37,39.49,39.29,39.35,541879,0
+FPXI.US,D,20230509,000000,38.8554,39.07,38.85,38.96,10717,0
+FPXI.US,D,20230510,000000,38.96,39.2023,38.899,39.17,17032,0
+FPXI.US,D,20230511,000000,38.96,39.42,38.96,39.42,15692,0
+FPXI.US,D,20230512,000000,39.28,39.28,38.9601,39.15,8562,0
+FPXI.US,D,20230515,000000,39.29,39.6,39.27,39.6,16673,0
+FPXI.US,D,20230516,000000,39.25,39.4479,39.14,39.31,15385,0
+FPXI.US,D,20230517,000000,39.38,39.6128,39.2692,39.56,16079,0
+FPXI.US,D,20230518,000000,39.44,39.44,38.9501,39.23,16540,0
+FPXI.US,D,20230519,000000,39.32,39.39,39.15,39.25,13370,0
+FPXI.US,D,20230522,000000,39.56,39.7,39.44,39.57,20505,0
+FPXI.US,D,20230523,000000,39.16,39.36,38.8,38.87,105056,0
+FPXI.US,D,20230524,000000,38.64,38.64,38.2401,38.39,68536,0
+FPXI.US,D,20230525,000000,38.42,38.42,38.0001,38.17,18299,0
+FPXI.US,D,20230526,000000,38.54,39.0355,38.54,38.95,5084,0
+FPXI.US,D,20230530,000000,38.92,38.92,38.2315,38.36,7501,0
+FPXI.US,D,20230531,000000,38.18,38.26,37.8577,38.26,13474,0
+FPXI.US,D,20230601,000000,38.26,39.05,38.19,38.89,10376,0
+FPXI.US,D,20230602,000000,39.28,39.52,39.24,39.34,16076,0
+FPXI.US,D,20230605,000000,39.54,39.5433,39.3331,39.4,10117,0
+FPXI.US,D,20230606,000000,39.32,39.97,39.32,39.92,9357,0
+FPXI.US,D,20230607,000000,39.89,40.02,39.5501,39.68,15860,0
+FPXI.US,D,20230608,000000,39.72,40.1991,39.72,40.1,6677,0
+FPXI.US,D,20230609,000000,40.13,40.33,40.1201,40.18,11499,0
+FPXI.US,D,20230612,000000,40.36,40.49,40.3,40.48,9163,0
+FPXI.US,D,20230613,000000,40.93,41,40.71,40.9,14016,0
+FPXI.US,D,20230614,000000,40.8884,41,40.83,40.96,9391,0
+FPXI.US,D,20230615,000000,40.95,41.42,40.93,41.4,11486,0
+FPXI.US,D,20230616,000000,41.51,41.51,41.22,41.36,6325,0
+FPXI.US,D,20230620,000000,40.59,40.7795,40.03,40.2,34949,0
+FPXI.US,D,20230621,000000,40.28,40.3502,40.07,40.28,14866,0
+FPXI.US,D,20230622,000000,39.82,40,39.5157,39.56,32377,0
+FPXI.US,D,20230623,000000,38.53,38.62,38.3808,38.46,8336,0
+FPXI.US,D,20230626,000000,38.58,38.63,38.33,38.38,8347,0
+FPXI.US,D,20230627,000000,38.73,38.85,38.563,38.85,9187,0
+FPXI.US,D,20230628,000000,38.62,38.74,38.5,38.7,13544,0
+FPXI.US,D,20230629,000000,38.63,38.63,38.45,38.61,17671,0
+FPXI.US,D,20230630,000000,39.29,39.35,39.085,39.26,28253,0
+FPXI.US,D,20230703,000000,39.74,40.1599,39.7,39.81,11043,0
+FPXI.US,D,20230705,000000,39.54,39.5999,39.33,39.5,40548,0
+FPXI.US,D,20230706,000000,38.87,38.87,38.4682,38.65,5970,0
+FPXI.US,D,20230707,000000,38.87,39.56,38.87,39.37,46775,0
+FPXI.US,D,20230710,000000,39.37,39.502,39.34,39.5,25063,0
+FPXI.US,D,20230711,000000,39.72,39.99,39.6065,39.91,14651,0
+FPXI.US,D,20230712,000000,40.22,40.6199,40.115,40.52,30033,0
+FPXI.US,D,20230713,000000,40.97,41.4968,40.97,41.38,13789,0
+FPXI.US,D,20230714,000000,41.2,41.28,40.9101,41.03,142523,0
+FPXI.US,D,20230717,000000,40.67,41.2036,40.67,41.14,22488,0
+FPXI.US,D,20230718,000000,41.44,41.46,41.2469,41.37,18493,0
+FPXI.US,D,20230719,000000,41.66,41.87,41.57,41.63,35923,0
+FPXI.US,D,20230720,000000,41.53,41.7899,41.31,41.41,8171,0
+FPXI.US,D,20230721,000000,41.64,41.883,41.49,41.68,13273,0
+FPXI.US,D,20230724,000000,41.86,42.4402,41.86,42.28,17613,0
+FPXI.US,D,20230725,000000,42.65,42.8514,42.6053,42.67,16331,0
+FPXI.US,D,20230726,000000,42.55,42.92,42.478,42.92,21939,0
+FPXI.US,D,20230727,000000,42.31,42.31,41.32,41.51,9429,0
+FPXI.US,D,20230728,000000,42.24,42.6899,42.24,42.62,14223,0
+FPXI.US,D,20230731,000000,42.64,42.8587,42.64,42.84,12970,0
+FPXI.US,D,20230801,000000,42.32,42.75,42.32,42.53,33569,0
+FPXI.US,D,20230802,000000,41.63,41.7742,41.2516,41.42,24626,0
+FPXI.US,D,20230803,000000,41.32,41.69,41.32,41.62,12674,0
+FPXI.US,D,20230804,000000,41.5,41.7056,41.25,41.325,17538,0
+FPXI.US,D,20230807,000000,41.01,41.01,40.5,40.73,11342,0
+FPXI.US,D,20230808,000000,40.55,40.88,40.55,40.88,11200,0
+FPXI.US,D,20230809,000000,41.02,41.1653,40.86,40.95,13464,0
+FPXI.US,D,20230810,000000,41.23,41.6758,40.8001,40.93,14127,0
+FPXI.US,D,20230811,000000,40.55,40.55,40.22,40.42,10833,0
+FPXI.US,D,20230814,000000,39.94,40.26,39.94,40.19,13310,0
+FPXI.US,D,20230815,000000,40.28,40.28,39.77,39.94,13529,0
+FPXI.US,D,20230816,000000,39.57,39.64,39.24,39.24,8790,0
+FPXI.US,D,20230817,000000,39.88,39.948,39.34,39.44,5927,0
+FPXI.US,D,20230818,000000,38.71,39.0909,38.71,39.01,10332,0
+FPXI.US,D,20230821,000000,38.91,39.1775,38.8201,39.09,14062,0
+FPXI.US,D,20230822,000000,39.38,39.65,39.0305,39.1,34370,0
+FPXI.US,D,20230823,000000,39.16,39.6699,39.11,39.56,21079,0
+FPXI.US,D,20230824,000000,39.59,39.7912,39.2,39.26,12889,0
+FPXI.US,D,20230825,000000,39.45,39.66,39.1801,39.66,4402,0
+FPXI.US,D,20230828,000000,39.89,40.23,39.89,40.13,7432,0
+FPXI.US,D,20230829,000000,40.09,40.98,40.09,40.83,7647,0
+FPXI.US,D,20230830,000000,40.56,40.868,40.56,40.84,17094,0
+FPXI.US,D,20230831,000000,40.65,40.85,40.4919,40.71,11381,0
+FPXI.US,D,20230901,000000,40.8,40.83,40.4701,40.73,15075,0
+FPXI.US,D,20230905,000000,40.55,40.55,40.22,40.25,13114,0
+FPXI.US,D,20230906,000000,40.25,40.53,40.0296,40.23,10166,0
+FPXI.US,D,20230907,000000,39.63,39.67,39.26,39.53,28857,0
+FPXI.US,D,20230908,000000,39.49,39.61,39.33,39.44,16971,0
+FPXI.US,D,20230911,000000,39.74,39.88,39.519,39.77,12718,0
+FPXI.US,D,20230912,000000,39.44,39.72,39.42,39.52,9896,0
+FPXI.US,D,20230913,000000,39.3159,39.368,39.0801,39.29,7312,0
+FPXI.US,D,20230914,000000,39.55,39.88,39.55,39.76,5200,0
+FPXI.US,D,20230915,000000,39.6,39.82,39.37,39.48,11799,0
+FPXI.US,D,20230918,000000,39.13,39.42,39.13,39.31,5417,0
+FPXI.US,D,20230919,000000,39.1624,39.1624,38.82,39.01,14543,0
+FPXI.US,D,20230920,000000,39.28,39.4784,38.89,38.95,13537,0
+FPXI.US,D,20230921,000000,38.41,38.41,38.06,38.12,8906,0
+FPXI.US,D,20230922,000000,38.6282,38.76,38.42,38.54,16664,0
+FPXI.US,D,20230925,000000,38.04,38.2682,38.04,38.23,9453,0
+FPXI.US,D,20230926,000000,37.93,38,37.61,37.63,5797,0
+FPXI.US,D,20230927,000000,38.09,38.09,37.735,38,9366,0
+FPXI.US,D,20230928,000000,37.92,38.35,37.92,38.29,11653,0
+FPXI.US,D,20230929,000000,38.71,38.86,38.3572,38.42,11726,0
+FPXI.US,D,20231002,000000,38.22,38.42,37.9595,38.26,8270,0
+FPXI.US,D,20231003,000000,37.82,37.84,37.53,37.75,15959,0
+FPXI.US,D,20231004,000000,37.56,37.7999,37.3901,37.68,8391,0
+FPXI.US,D,20231005,000000,37.81,37.81,37.41,37.77,12879,0
+FPXI.US,D,20231006,000000,37.86,38.6905,37.86,38.61,29965,0
+FPXI.US,D,20231009,000000,37.98,38.5,37.98,38.29,5753,0
+FPXI.US,D,20231010,000000,38.56,38.8295,38.46,38.63,16254,0
+FPXI.US,D,20231011,000000,39.12,39.35,38.95,39.28,9701,0
+FPXI.US,D,20231012,000000,39.1201,39.31,38.8088,39.03,10874,0
+FPXI.US,D,20231013,000000,38.97,39.0321,38.46,38.62,9254,0
+FPXI.US,D,20231016,000000,38.47,38.77,38.35,38.69,12424,0
+FPXI.US,D,20231017,000000,38.42,38.8884,38.42,38.76,12171,0
+FPXI.US,D,20231018,000000,38.45,38.5799,38.11,38.23,14155,0
+FPXI.US,D,20231019,000000,37.85,37.86,37.49,37.49,15069,0
+FPXI.US,D,20231020,000000,37.27,37.32,37.0345,37.12,7146,0
+FPXI.US,D,20231023,000000,36.93,37.3999,36.93,37.25,15760,0
+FPXI.US,D,20231024,000000,37.37,37.98,37.37,37.97,9712,0
+FPXI.US,D,20231025,000000,37.56,37.71,37.24,37.33,11608,0
+FPXI.US,D,20231026,000000,37.115,37.115,36.62,36.83,9171,0
+FPXI.US,D,20231027,000000,36.02,37.109,36.02,36.59,9594,0
+FPXI.US,D,20231030,000000,37.26,37.36,37.02,37.21,9627,0
+FPXI.US,D,20231031,000000,36.81,36.8599,36.52,36.77,13560,0
+FPXI.US,D,20231101,000000,36.88,37.2,36.67,37.2,10350,0
+FPXI.US,D,20231102,000000,37.75,37.8758,37.5901,37.77,15438,0
+FPXI.US,D,20231103,000000,38.39,38.63,38.36,38.57,14138,0
+FPXI.US,D,20231106,000000,39.5,39.5,39.13,39.4,12930,0
+FPXI.US,D,20231107,000000,38.8,39.1899,38.6465,39.08,6799,0
+FPXI.US,D,20231108,000000,39.1279,39.1279,38.8512,39.04,11134,0
+FPXI.US,D,20231109,000000,39.14,39.14,38.481,38.5,21965,0
+FPXI.US,D,20231110,000000,38.43,38.84,38.3335,38.84,13155,0
+FPXI.US,D,20231113,000000,38.75,39.063,38.6896,38.96,15212,0
+FPXI.US,D,20231114,000000,39.49,40.09,39.42,40.03,12353,0
+FPXI.US,D,20231115,000000,40.025,40.2507,39.9603,40.01,13679,0
+FPXI.US,D,20231116,000000,39.74,39.89,39.48,39.71,10549,0
+FPXI.US,D,20231117,000000,39.76,40.04,39.76,40.02,33222,0
+FPXI.US,D,20231120,000000,39.98,40.69,39.98,40.65,29175,0
+FPXI.US,D,20231121,000000,40.31,40.5,40.24,40.24,11008,0
+FPXI.US,D,20231122,000000,40.29,40.29,40.03,40.26,12157,0
+FPXI.US,D,20231124,000000,40.47,40.6752,40.47,40.61,5299,0
+FPXI.US,D,20231127,000000,40.72,40.72,40.3809,40.53,24134,0
+FPXI.US,D,20231128,000000,40.9,41.34,40.9,41.25,15669,0
+FPXI.US,D,20231129,000000,41.25,41.7899,41.25,41.46,12008,0
+FPXI.US,D,20231130,000000,41.39,41.54,41.22,41.53,9522,0
+FPXI.US,D,20231201,000000,41.24,41.51,41.07,41.46,33214,0
+FPXI.US,D,20231204,000000,41.27,41.44,41.14,41.26,20070,0
+FPXI.US,D,20231205,000000,40.72,41.1099,40.72,41.07,7633,0
+FPXI.US,D,20231206,000000,41.29,41.29,40.82,40.9,5550,0
+FPXI.US,D,20231207,000000,40.89,40.9099,40.8,40.84,5652,0
+FPXI.US,D,20231208,000000,40.63,40.93,40.63,40.93,7598,0
+FPXI.US,D,20231211,000000,40.79,41.25,40.79,41.17,16082,0
+FPXI.US,D,20231212,000000,41.19,41.6858,41.19,41.68,6907,0
+FPXI.US,D,20231213,000000,41.63,41.97,41.21,41.97,7158,0
+FPXI.US,D,20231214,000000,42,42.34,42,42.06,7731,0
+FPXI.US,D,20231215,000000,41.93,42.09,41.75,41.77,11713,0
+FPXI.US,D,20231218,000000,41.92,42.19,41.81,42.06,11043,0
+FPXI.US,D,20231219,000000,42.15,42.43,42.15,42.27,26894,0
+FPXI.US,D,20231220,000000,42.09,42.4279,41.7173,41.72,38741,0
+FPXI.US,D,20231221,000000,42.01,42.26,41.8,42.13,27008,0
+FPXI.US,D,20231222,000000,41.616,41.82,41.616,41.73,7580,0
+FPXI.US,D,20231226,000000,41.82,42.27,41.82,42.08,17139,0
+FPXI.US,D,20231227,000000,41.99,42.2757,41.9834,42.11,36015,0
+FPXI.US,D,20231228,000000,42.3599,42.3935,42.15,42.17,14096,0
+FPXI.US,D,20231229,000000,42.12,42.59,42.1076,42.25,26923,0
+FPXI.US,D,20240102,000000,41.7,41.73,41.29,41.39,29469,0
+FPXI.US,D,20240103,000000,41.17,41.31,41.0519,41.22,11174,0
+FPXI.US,D,20240104,000000,41.13,41.69,41.13,41.5,12194,0
+FPXI.US,D,20240105,000000,41.43,41.8379,41.43,41.49,15315,0
+FPXI.US,D,20240108,000000,41.38,42.19,41.38,42.07,19468,0
+FPXI.US,D,20240109,000000,41.52,41.9417,41.52,41.92,40960,0
+FPXI.US,D,20240110,000000,42.154,42.22,41.9315,42.1,16058,0
+FPXI.US,D,20240111,000000,42.45,42.4899,41.9516,42.41,16010,0
+FPXI.US,D,20240112,000000,42.59,42.6095,42.2804,42.45,11447,0
+FPXI.US,D,20240116,000000,41.83,41.99,41.68,41.81,24100,0
+FPXI.US,D,20240117,000000,40.97,41.29,40.77,41.29,22505,0
+FPXI.US,D,20240118,000000,41.45,41.66,41.28,41.66,25239,0
+FPXI.US,D,20240119,000000,41.38,41.844,41.33,41.83,27940,0
+FPXI.US,D,20240122,000000,41.62,41.6972,41.4701,41.52,45835,0
+FPXI.US,D,20240123,000000,41.68,41.89,41.59,41.76,10431,0
+FPXI.US,D,20240124,000000,42.59,42.59,42.112,42.13,15348,0
+FPXI.US,D,20240125,000000,42.3379,42.3379,42.04,42.22,33951,0
+FPXI.US,D,20240126,000000,42.08,42.37,42.0742,42.16,12265,0
+FPXI.US,D,20240129,000000,41.93,41.93,41.4602,41.88,32322,0
+FPXI.US,D,20240130,000000,41.51,41.5527,41.35,41.42,7812,0
+FPXI.US,D,20240131,000000,41.31,41.7291,41.21,41.21,13374,0
+FPXI.US,D,20240201,000000,41.82,41.95,41.4863,41.87,22719,0
+FPXI.US,D,20240202,000000,41.93,42.0699,41.6461,41.87,8622,0
+FPXI.US,D,20240205,000000,41.6,41.7544,41.4,41.55,32884,0
+FPXI.US,D,20240206,000000,42.1,42.2566,41.96,42.13,6157,0
+FPXI.US,D,20240207,000000,42.31,42.67,42.31,42.64,12549,0
+FPXI.US,D,20240208,000000,42.99,43.5,42.99,43.32,19450,0
+FPXI.US,D,20240209,000000,43.24,43.795,43.24,43.71,13273,0
+FPXI.US,D,20240212,000000,43.76,45,43.76,44.55,9892,0
+FPXI.US,D,20240213,000000,43.49,43.72,43.03,43.22,8784,0
+FPXI.US,D,20240214,000000,44.23,44.346,43.9628,44.26,12643,0
+FPXI.US,D,20240215,000000,44.32,44.8066,44.2844,44.67,9910,0
+FPXI.US,D,20240216,000000,44.62,44.97,44.6001,44.77,11696,0
+FPXI.US,D,20240220,000000,44.61,44.7762,44.23,44.4,27220,0
+FPXI.US,D,20240221,000000,44.25,44.48,44.1401,44.34,9885,0
+FPXI.US,D,20240222,000000,44.91,45.31,44.91,45.1,20750,0
+FPXI.US,D,20240223,000000,45.07,45.365,45.01,45.08,24960,0
+FPXI.US,D,20240226,000000,45.04,45.4899,45.04,45.35,16952,0
+FPXI.US,D,20240227,000000,45.39,45.64,45.39,45.46,15438,0
+FPXI.US,D,20240228,000000,45.22,45.5,45.1401,45.42,15639,0
+FPXI.US,D,20240229,000000,46.07,46.2268,45.59,45.78,40202,0
+FPXI.US,D,20240301,000000,46.46,46.875,46.356,46.72,19165,0
+FPXI.US,D,20240304,000000,46.77,46.77,46.51,46.68,11405,0
+FPXI.US,D,20240305,000000,46.54,46.54,45.828,46.06,16715,0
+FPXI.US,D,20240306,000000,46.25,46.3,46.02,46.07,17090,0
+FPXI.US,D,20240307,000000,46.32,46.7,46.32,46.57,15161,0
+FPXI.US,D,20240308,000000,46.49,46.49,45.7129,45.77,6183,0
+FPXI.US,D,20240311,000000,45.77,45.81,45.4,45.5,11920,0
+FPXI.US,D,20240312,000000,45.62,46.3299,45.593,46.27,29047,0
+FPXI.US,D,20240313,000000,46.69,46.825,46.5578,46.76,41694,0
+FPXI.US,D,20240314,000000,46.59,46.624,46.3635,46.45,6885,0
+FPXI.US,D,20240315,000000,46.32,46.4766,46.1401,46.31,7407,0
+FPXI.US,D,20240318,000000,46.26,46.53,46.26,46.37,18544,0
+FPXI.US,D,20240319,000000,46.14,46.6,46.1201,46.6,10308,0
+FPXI.US,D,20240320,000000,46.86,47.4325,46.73,47.29,12951,0
+FPXI.US,D,20240321,000000,47.28,47.41,47.08,47.08,103327,0
+FPXI.US,D,20240322,000000,46.86,47.1946,46.761,46.86,5784,0
+FPXI.US,D,20240325,000000,46.84,46.93,46.63,46.73,4701,0
+FPXI.US,D,20240326,000000,46.885,46.97,46.49,46.49,8156,0
+FPXI.US,D,20240327,000000,46.46,46.46,46.14,46.34,11697,0
+FPXI.US,D,20240328,000000,46.22,46.4184,46.18,46.18,4626,0
+FPXI.US,D,20240401,000000,46.24,46.3699,46,46.12,22806,0
+FPXI.US,D,20240402,000000,46.04,46.04,45.5756,45.98,23043,0
+FPXI.US,D,20240403,000000,45.97,46.72,45.97,46.63,7402,0
+FPXI.US,D,20240404,000000,47.06,47.06,45.95,45.95,14110,0
+FPXI.US,D,20240405,000000,46.08,46.77,46.08,46.77,3539,0
+FPXI.US,D,20240408,000000,46.94,46.94,46.6638,46.82,8506,0
+FPXI.US,D,20240409,000000,47.02,47.02,46.48,46.87,9887,0
+FPXI.US,D,20240410,000000,45.95,46.3818,45.95,46.21,7351,0
+FPXI.US,D,20240411,000000,46.47,46.555,46.09,46.43,5175,0
+FPXI.US,D,20240412,000000,46.22,46.22,45.6051,45.63,4383,0
+FPXI.US,D,20240415,000000,45.85,46.12,45.021,45.1,7603,0
+FPXI.US,D,20240416,000000,44.43,44.8363,44.43,44.71,4645,0
+FPXI.US,D,20240417,000000,44.75,44.75,44.2015,44.32,6524,0
+FPXI.US,D,20240418,000000,44.46,44.565,44.14,44.16,3954,0
+FPXI.US,D,20240419,000000,44.01,44.1056,43.59,43.59,4567,0
+FPXI.US,D,20240422,000000,43.7605,44.47,43.7605,44.47,5374,0
+FPXI.US,D,20240423,000000,44.76,45.405,44.76,45.39,8931,0
+FPXI.US,D,20240424,000000,44.915,44.915,44.555,44.84,2749,0
+FPXI.US,D,20240425,000000,44.15,44.829,44.05,44.81,6029,0
+FPXI.US,D,20240426,000000,44.96,45.28,44.96,45.21,5708,0
+FPXI.US,D,20240429,000000,45.12,45.3002,45.1133,45.22,7322,0
+FPXI.US,D,20240430,000000,45.29,45.29,44.51,44.51,12477,0
+FPXI.US,D,20240501,000000,44.71,45.22,44.32,44.61,14212,0
+FPXI.US,D,20240502,000000,45.2,45.4693,44.88,45.32,9557,0
+FPXI.US,D,20240503,000000,45.72,46.27,45.72,46.11,10492,0
+FPXI.US,D,20240506,000000,46.3,46.44,46.2,46.34,4334,0
+FPXI.US,D,20240507,000000,46.42,46.4912,46.1831,46.39,10281,0
+FPXI.US,D,20240508,000000,46.1,46.5499,46.1,46.39,11823,0
+FPXI.US,D,20240509,000000,46.31,46.6173,46.26,46.51,9723,0
+FPXI.US,D,20240510,000000,46.72,46.77,46.48,46.56,8858,0
+FPXI.US,D,20240513,000000,46.69,46.7138,46.53,46.61,8210,0
+FPXI.US,D,20240514,000000,46.645,46.75,46.5535,46.69,12798,0
+FPXI.US,D,20240515,000000,47.4,47.6253,47.3601,47.57,13164,0
+FPXI.US,D,20240516,000000,47.47,47.62,47.35,47.45,20317,0
+FPXI.US,D,20240517,000000,47.379,47.6,47.379,47.51,5739,0
+FPXI.US,D,20240520,000000,47.42,47.6973,47.42,47.57,7179,0
+FPXI.US,D,20240521,000000,47.41,47.805,47.4063,47.75,12575,0
+FPXI.US,D,20240522,000000,47.73,47.7592,47.34,47.56,14768,0
+FPXI.US,D,20240523,000000,48.12,48.12,47.2986,47.66,8393,0
+FPXI.US,D,20240524,000000,47.56,48.07,47.56,47.87,6633,0
+FPXI.US,D,20240528,000000,48.11,48.3,47.91,48.07,7612,0
+FPXI.US,D,20240529,000000,47.39,47.6451,47.39,47.53,10125,0
+FPXI.US,D,20240530,000000,47.2234,47.52,47.2234,47.52,6094,0
+FPXI.US,D,20240531,000000,47.42,47.57,46.8484,47.57,5954,0
+FPXI.US,D,20240603,000000,47.57,47.58,47.02,47.58,23613,0
+FPXI.US,D,20240604,000000,47.26,47.345,46.8827,47.25,18171,0
+FPXI.US,D,20240605,000000,47.285,47.66,47.275,47.56,18794,0
+FPXI.US,D,20240606,000000,47.51,47.64,47.44,47.57,12828,0
+FPXI.US,D,20240607,000000,46.99,47.2971,46.97,47.13,6703,0
+FPXI.US,D,20240610,000000,46.93,47.55,46.93,47.54,7914,0
+FPXI.US,D,20240611,000000,47.26,47.539,47.16,47.3,7105,0
+FPXI.US,D,20240612,000000,48.16,48.45,47.84,48.33,6847,0
+FPXI.US,D,20240613,000000,48.18,48.18,47.331,47.75,7197,0
+FPXI.US,D,20240614,000000,47.32,47.44,47.18,47.44,8816,0
+FPXI.US,D,20240617,000000,47.56,47.58,47.001,47.58,10605,0
+FPXI.US,D,20240618,000000,47.44,47.835,47.3,47.64,12174,0
+FPXI.US,D,20240620,000000,47.74,47.74,47.26,47.66,7192,0
+FPXI.US,D,20240621,000000,47.03,47.54,46.7501,47.54,24426,0
+FPXI.US,D,20240624,000000,47.31,47.505,47.01,47.07,10117,0
+FPXI.US,D,20240625,000000,47,47.502,46.99,47.3,8338,0
+FPXI.US,D,20240626,000000,47.16,47.5268,47.16,47.49,14796,0
+FPXI.US,D,20240627,000000,47.16,47.18,46.92,47.18,7990,0
+FPXI.US,D,20240628,000000,47.33,47.33,46.96,47.06,8395,0
+FPXI.US,D,20240701,000000,47.1023,47.18,46.7,47.18,13287,0
+FPXI.US,D,20240702,000000,46.61,47.04,46.57,46.95,7446,0
+FPXI.US,D,20240703,000000,47.01,47.4899,47.01,47.33,4193,0
+FPXI.US,D,20240705,000000,47.79,48.125,47.79,48.02,9439,0
+FPXI.US,D,20240708,000000,48.03,48.1515,47.8225,48.06,6220,0
+FPXI.US,D,20240709,000000,47.99,48.2672,47.85,47.99,28445,0
+FPXI.US,D,20240710,000000,48.07,48.6099,48.03,48.58,11558,0
+FPXI.US,D,20240711,000000,48.95,48.95,48.18,48.18,9397,0
+FPXI.US,D,20240712,000000,48.44,48.9899,48.44,48.68,18174,0
+FPXI.US,D,20240715,000000,48.56,48.69,48.24,48.3,12876,0
+FPXI.US,D,20240716,000000,48.35,48.8,48.25,48.8,14928,0
+FPXI.US,D,20240717,000000,47.92,48.04,47.39,47.67,11375,0
+FPXI.US,D,20240718,000000,47.72,47.72,46.9,47.24,12168,0
+FPXI.US,D,20240719,000000,47.46,47.46,47.26,47.38,8911,0
+FPXI.US,D,20240722,000000,47.65,47.791,47.32,47.62,11609,0
+FPXI.US,D,20240723,000000,47.61,48.0667,47.61,47.82,5456,0
+FPXI.US,D,20240724,000000,47.54,47.54,46.89,47.14,4796,0
+FPXI.US,D,20240725,000000,46.22,46.5651,45.7,45.9,5064,0
+FPXI.US,D,20240726,000000,46.34,46.5152,46.21,46.48,8228,0
+FPXI.US,D,20240729,000000,46.446,46.5799,46.1,46.17,5637,0
+FPXI.US,D,20240730,000000,46.52,46.555,45.88,46.18,13178,0
+FPXI.US,D,20240731,000000,46.89,47.23,46.74,47.23,14319,0
+FPXI.US,D,20240801,000000,46.55,46.81,45.28,45.42,15945,0
+FPXI.US,D,20240802,000000,44.4928,44.5,43.87,44.26,8335,0
+FPXI.US,D,20240805,000000,41.95,43.54,41.95,43.21,18477,0
+FPXI.US,D,20240806,000000,43.15,44.055,43.15,43.93,18069,0
+FPXI.US,D,20240807,000000,44.52,44.52,43.54,43.54,10124,0
+FPXI.US,D,20240808,000000,44.21,45.1244,44.21,45.01,7262,0
+FPXI.US,D,20240809,000000,44.99,45.39,44.99,45.39,4176,0
+FPXI.US,D,20240812,000000,45.38,45.7,45.3601,45.55,35592,0
+FPXI.US,D,20240813,000000,45.94,46.5,45.94,46.5,8930,0
+FPXI.US,D,20240814,000000,46.53,46.92,46.49,46.6,8764,0
+FPXI.US,D,20240815,000000,47.08,47.57,47.08,47.57,8473,0
+FPXI.US,D,20240816,000000,47.44,47.725,47.44,47.61,4154,0
+FPXI.US,D,20240819,000000,47.83,48.47,47.83,48.47,16252,0
+FPXI.US,D,20240820,000000,48.23,48.316,47.8129,48.08,16568,0
+FPXI.US,D,20240821,000000,48.36,48.5,48.2,48.49,19292,0
+FPXI.US,D,20240822,000000,48.88,48.88,48.22,48.265,20449,0
+FPXI.US,D,20240823,000000,48.62,48.93,48.62,48.93,5995,0
+FPXI.US,D,20240826,000000,48.4,48.4,47.8801,47.95,10428,0
+FPXI.US,D,20240827,000000,48.1,48.2567,48.0224,48.21,8555,0
+FPXI.US,D,20240828,000000,47.98,47.98,47.4288,47.6,11158,0
+FPXI.US,D,20240829,000000,47.72,48.3,47.72,48.18,4829,0
+FPXI.US,D,20240830,000000,48.295,48.35,48.0001,48.35,2238,0
+FPXI.US,D,20240903,000000,47.84,47.84,46.84,47.1,8857,0
+FPXI.US,D,20240904,000000,46.75,46.91,46.59,46.8,4965,0
+FPXI.US,D,20240905,000000,46.55,46.74,46.43,46.74,4822,0
+FPXI.US,D,20240906,000000,46.84,46.84,45.78,46.06,4289,0
+FPXI.US,D,20240909,000000,46.65,46.65,46.33,46.46,6339,0
+FPXI.US,D,20240910,000000,46.36,46.36,45.81,46.22,19369,0
+FPXI.US,D,20240911,000000,45.92,47.16,45.92,47.16,15883,0
+FPXI.US,D,20240912,000000,46.85,47.53,46.85,47.4,11347,0
+FPXI.US,D,20240913,000000,47.39,47.94,47.39,47.65,1740,0
+FPXI.US,D,20240916,000000,47.76,47.9,47.6,47.84,8402,0
+FPXI.US,D,20240917,000000,47.87,48.1125,47.57,47.77,7870,0
+FPXI.US,D,20240918,000000,47.74,48.15,47.57,47.9,5847,0
+FPXI.US,D,20240919,000000,48.6,48.63,48.4008,48.51,6028,0
+FPXI.US,D,20240920,000000,48.2448,48.2448,47.8979,48.07,4461,0
+FPXI.US,D,20240923,000000,48.17,48.41,48.17,48.4,7416,0
+FPXI.US,D,20240924,000000,48.62,48.84,48.5762,48.84,4342,0
+FPXI.US,D,20240925,000000,48.99,48.99,48.55,48.55,2819,0
+FPXI.US,D,20240926,000000,49.29,49.29,48.6701,49,6088,0
+FPXI.US,D,20240927,000000,48.94,48.94,48.41,48.48,3808,0
+FPXI.US,D,20240930,000000,48.46,48.71,48.17,48.36,16649,0
+FPXI.US,D,20241001,000000,48.06,48.2,47.79,48.06,13310,0
+FPXI.US,D,20241002,000000,47.83,48.24,47.711,47.95,13052,0
+FPXI.US,D,20241003,000000,47.6992,47.82,47.582,47.82,3727,0
+FPXI.US,D,20241004,000000,48.14,48.26,47.7601,48.09,4601,0
+FPXI.US,D,20241007,000000,47.92,48.06,47.65,47.76,6285,0
+FPXI.US,D,20241008,000000,47.71,48,47.71,47.96,12187,0
+FPXI.US,D,20241009,000000,47.99,48.38,47.88,48.33,9459,0
+FPXI.US,D,20241010,000000,48.1833,48.46,48.12,48.46,4479,0
+FPXI.US,D,20241011,000000,48.45,48.72,48.45,48.72,2803,0
+FPXI.US,D,20241014,000000,48.72,49.16,48.72,49.07,3967,0
+FPXI.US,D,20241015,000000,49.07,49.07,48.38,48.41,3956,0
+FPXI.US,D,20241016,000000,48.54,48.6512,48.39,48.4,5147,0
+FPXI.US,D,20241017,000000,48.74,48.85,48.37,48.37,4721,0
+FPXI.US,D,20241018,000000,48.92,48.97,48.7405,48.97,3362,0
+FPXI.US,D,20241021,000000,48.73,48.855,48.53,48.66,3144,0
+FPXI.US,D,20241022,000000,48.39,48.67,48.39,48.67,14553,0
+FPXI.US,D,20241023,000000,48.31,48.4767,47.8,47.99,28099,0
+FPXI.US,D,20241024,000000,48.38,48.55,48.3,48.51,9277,0
+FPXI.US,D,20241025,000000,48.94,49.0669,48.66,48.68,3988,0
+FPXI.US,D,20241028,000000,48.95,49.4,48.92,49.28,3888,0
+FPXI.US,D,20241029,000000,49.325,49.63,49.325,49.61,3863,0
+FPXI.US,D,20241030,000000,49.22,49.59,49.22,49.4,6520,0
+FPXI.US,D,20241031,000000,48.84,48.84,48.27,48.33,9667,0
+FPXI.US,D,20241101,000000,48.7843,48.9695,48.47,48.4701,7693,0
+FPXI.US,D,20241104,000000,48.62,48.9059,48.48,48.7,5913,0
+FPXI.US,D,20241105,000000,48.61,49.38,48.61,49.38,7967,0
+FPXI.US,D,20241106,000000,48.62,49.2994,48.62,49.21,8381,0
+FPXI.US,D,20241107,000000,49.44,50.145922,49.44,50.04,7648,0
+FPXI.US,D,20241108,000000,49.94,49.94,49.4936,49.77,18885,0
+FPXI.US,D,20241111,000000,49.34,49.66,49.34,49.52,9361,0
+FPXI.US,D,20241112,000000,49.26,49.4674,48.6,48.92,9592,0
+FPXI.US,D,20241113,000000,49.23,49.562,49.22,49.44,3065,0
+FPXI.US,D,20241114,000000,49.2,49.24,48.98,49.24,7036,0
+FPXI.US,D,20241115,000000,48.28,48.39,48,48.39,20256,0
+FPXI.US,D,20241118,000000,48.04,48.43,48.04,48.13,7363,0
+FPXI.US,D,20241119,000000,47.93,48.79,47.93,48.79,6213,0
+FPXI.US,D,20241120,000000,48.51,48.6,48.2014,48.6,7953,0
+FPXI.US,D,20241121,000000,48.7,49.24,48.7,49.095,51060,0
+FPXI.US,D,20241122,000000,49.13,49.58,49.13,49.48,6808,0
+FPXI.US,D,20241125,000000,50.27,50.27,49.87,50.26,16616,0
+FPXI.US,D,20241126,000000,50.14,50.14,49.74,49.855,6253,0
+FPXI.US,D,20241127,000000,50.04,50.21,49.655,49.81,8594,0
+FPXI.US,D,20241129,000000,49.79,50.0181,49.79,49.92,1883,0
+FPXI.US,D,20241202,000000,50.22,50.26,49.95,50.26,11354,0
+FPXI.US,D,20241203,000000,49.96,50.3641,49.96,50.15,7617,0
+FPXI.US,D,20241204,000000,50.28,50.8,50.28,50.8,5692,0
+FPXI.US,D,20241205,000000,50.5,50.6122,50.3,50.435,10570,0
+FPXI.US,D,20241206,000000,50.28,50.515,50.28,50.37,7198,0
+FPXI.US,D,20241209,000000,50.51,50.7871,50.01,50.01,5098,0
+FPXI.US,D,20241210,000000,49.79,49.79,49.28,49.3,6435,0
+FPXI.US,D,20241211,000000,49.71,50.1347,49.71,50.13,11267,0
+FPXI.US,D,20241212,000000,50.24,50.275,49.9504,49.96,4950,0
+FPXI.US,D,20241213,000000,50.3057,50.3057,49.84,49.86,7478,0
+FPXI.US,D,20241216,000000,49.99,50.12,49.73,49.92,60828,0
+FPXI.US,D,20241217,000000,49.62,49.62,49.36,49.4,7729,0
+FPXI.US,D,20241218,000000,49.4468,49.4468,47.44,47.58,10676,0
+FPXI.US,D,20241219,000000,47.85,47.8513,47.42,47.44,13697,0
+FPXI.US,D,20241220,000000,46.82,48.055,46.82,47.75,7956,0
+FPXI.US,D,20241223,000000,47.65,47.65,47.231,47.56,12551,0
+FPXI.US,D,20241224,000000,47.49,47.75,47.49,47.73,2847,0
+FPXI.US,D,20241226,000000,47.55,47.95,47.55,47.9,6240,0
+FPXI.US,D,20241227,000000,47.57,47.82,47.43,47.82,7357,0
+FPXI.US,D,20241230,000000,47.13,47.37,46.7838,47.11,22596,0
+FPXI.US,D,20241231,000000,47.23,47.3699,47.01,47.15,31045,0
+FPXI.US,D,20250102,000000,47.27,47.62,46.98,47.29,10963,0
+FPXI.US,D,20250103,000000,47.62,48.29,47.62,48.29,11046,0
+FPXI.US,D,20250106,000000,48.68,48.93,48.67,48.7,13194,0
+FPXI.US,D,20250107,000000,48.715,48.743113,48.07,48.2,32031,0
+FPXI.US,D,20250108,000000,47.96,48.37,47.88,48.37,43618,0
+FPXI.US,D,20250110,000000,48.13,48.13,47.42,47.72,38930,0
+FPXI.US,D,20250113,000000,47.29,47.4,47.2845,47.4,7173,0
+FPXI.US,D,20250114,000000,47.94,47.94,47.5471,47.78,5767,0
+FPXI.US,D,20250115,000000,48.7,48.75,48.485,48.75,12026,0
+FPXI.US,D,20250116,000000,48.81,49.04,48.75,48.75,4325,0
+FPXI.US,D,20250117,000000,49.16,49.18,48.9,48.9,6043,0
+FPXI.US,D,20250121,000000,49.63,50.01,49.44,50.01,10300,0
+FPXI.US,D,20250122,000000,50.61,50.881475,50.61,50.75,5118,0
+FPXI.US,D,20250123,000000,50.47,50.67,50.354,50.67,11862,0
+FPXI.US,D,20250124,000000,50.97,51.4099,50.97,51.01,6594,0
+FPXI.US,D,20250127,000000,49.6,50.005,49.33,49.6,8102,0
+FPXI.US,D,20250128,000000,49.72,50.29,49.72,50.29,9427,0
+FPXI.US,D,20250129,000000,50.7,50.7,50.37,50.39,7535,0
+FPXI.US,D,20250130,000000,50.88,51.312,50.88,51.06,9866,0
+FPXI.US,D,20250131,000000,51.13,51.6193,50.84,50.84,9010,0
+FPXI.US,D,20250203,000000,49.94,50.5623,49.79,50.18,19117,0
+FPXI.US,D,20250204,000000,50.85,51.53,50.85,51.49,7764,0
+FPXI.US,D,20250205,000000,51.67,52.23,51.67,52.23,6967,0
+FPXI.US,D,20250206,000000,52.07,52.31,52.05,52.25,8377,0
+FPXI.US,D,20250207,000000,52.38,52.52,51.571,51.7,14123,0
+FPXI.US,D,20250210,000000,52.72,52.745,52.53,52.56,6416,0
+FPXI.US,D,20250211,000000,52.19,52.2829,52.0101,52.16,8596,0
+FPXI.US,D,20250212,000000,51.66,52.2552,51.66,52.07,19028,0
+FPXI.US,D,20250213,000000,52.34,52.9999,52.32,52.83,6314,0
+FPXI.US,D,20250214,000000,53.16,53.16,52.56,52.68,13381,0
+FPXI.US,D,20250218,000000,53.03,53.13,52.7101,53.12,6965,0
+FPXI.US,D,20250219,000000,52.9,52.9,52.51,52.57,13184,0
+FPXI.US,D,20250220,000000,52.29,52.29,51.95,52.25,4030,0
+FPXI.US,D,20250221,000000,52.25,52.25,51.27,51.31,6695,0
+FPXI.US,D,20250224,000000,51.29,51.29,50.7,50.9885,8002,0
+FPXI.US,D,20250225,000000,50.53,50.53,49.95,50.38,7356,0
+FPXI.US,D,20250226,000000,50.61,51.0706,50.555,50.73,3786,0
+FPXI.US,D,20250227,000000,49.7501,50.3626,49.5,49.61,5447,0
+FPXI.US,D,20250228,000000,49.04,49.69,49.04,49.68,5263,0
+FPXI.US,D,20250303,000000,50.38,50.655,49.15,49.27,8110,0
+FPXI.US,D,20250304,000000,49.02,49.62,48.1467,48.99,7185,0
+FPXI.US,D,20250305,000000,49.66,50.22,49.5,50.15,6806,0
+FPXI.US,D,20250306,000000,49.35,49.56,48.41,48.42,12552,0
+FPXI.US,D,20250307,000000,48.4,49,47.66,49,10389,0
+FPXI.US,D,20250310,000000,47.58,47.58,46.225,46.53,6099,0
+FPXI.US,D,20250311,000000,46.74,47.1,46.3352,46.71,9732,0
+FPXI.US,D,20250312,000000,47.55,47.65,47.13,47.65,14401,0
+FPXI.US,D,20250313,000000,47.3759,47.3759,46.68,46.85,10617,0
+FPXI.US,D,20250314,000000,47.59,48.33,47.59,48.25,61947,0
+FPXI.US,D,20250317,000000,48.65,49.5539,48.65,49.55,9344,0
+FPXI.US,D,20250318,000000,49.04,49.04,48.414,48.49,56581,0
+FPXI.US,D,20250319,000000,48.53,49.3,48.53,49.01,15849,0
+FPXI.US,D,20250320,000000,48.35,48.8499,48.35,48.71,4848,0
+FPXI.US,D,20250321,000000,48.1,48.48,47.97,48.4,8222,0
+FPXI.US,D,20250324,000000,48.6829,49.0307,48.61,48.64,5239,0
+FPXI.US,D,20250325,000000,48.739,48.7786,48.503366,48.52,13489,0
+FPXI.US,D,20250326,000000,48.53,48.53,47.78,47.78,5387,0
+FPXI.US,D,20250327,000000,47.888468,48.29,47.88,48.16,9940,0
+FPXI.US,D,20250328,000000,48.13,48.13,47.22,47.29,17155,0
+FPXI.US,D,20250331,000000,46.54,47.17,46.35,47.1,38485,0
+FPXI.US,D,20250401,000000,46.99,47.42,46.94,47.35,13447,0
+FPXI.US,D,20250402,000000,47.07,48.02,47.07,47.69,21955,0
+FPXI.US,D,20250403,000000,46.74,47.35,46.64,46.69,6809,0
+FPXI.US,D,20250404,000000,44.82,44.82,43.29,43.63,12058,0
+FPXI.US,D,20250407,000000,41.2,43.57,41.17,42.31,21205,0
+FPXI.US,D,20250408,000000,44.66,44.6684,41.79,42.19,13376,0
+FPXI.US,D,20250409,000000,42.459,45.6457,42.372,45.45,11937,0
+FPXI.US,D,20250410,000000,45.27,45.27,43.68,44.54,9577,0
+FPXI.US,D,20250411,000000,45.19,45.82,44.79,45.82,5521,0
+FPXI.US,D,20250414,000000,46.55,47.01,46.34,46.69,9477,0
+FPXI.US,D,20250415,000000,47.165,47.2877,46.98,46.98,3551,0
+FPXI.US,D,20250416,000000,46.72,46.99,46.3101,46.73,26857,0
+FPXI.US,D,20250417,000000,47.36,47.36,47,47.06,9023,0
+FPXI.US,D,20250421,000000,47.1,47.32,46.35,46.89,8546,0
+FPXI.US,D,20250422,000000,47.89,48.23,47.86,48.23,6939,0
+FPXI.US,D,20250423,000000,48.89,48.89,48.21,48.43,10535,0
+FPXI.US,D,20250424,000000,48.7999,49.1302,48.39,48.99,10740,0
+FPXI.US,D,20250425,000000,48.75,49.2,48.6301,49.2,6195,0
+FPXI.US,D,20250428,000000,49.38,49.76,49.1201,49.44,6964,0
+FPXI.US,D,20250429,000000,49.55,49.6301,49.19,49.63,20195,0
+FPXI.US,D,20250430,000000,49.01,49.75,49.01,49.75,4485,0
+FPXI.US,D,20250501,000000,49.795,49.9549,49.5742,49.82,2259,0
+FPXI.US,D,20250502,000000,50.65,51.0873,50.65,50.92,17640,0
+FPXI.US,D,20250505,000000,51.01,51.21,50.94,50.98,13607,0
+FPXI.US,D,20250506,000000,50.9515,51.1401,50.9,50.92,7365,0
+FPXI.US,D,20250507,000000,50.98,50.98,50.5615,50.89,7518,0
+FPXI.US,D,20250508,000000,51.23,51.23,50.57,50.72,6191,0
+FPXI.US,D,20250509,000000,51.21,51.36,50.65,50.95,5575,0
+FPXI.US,D,20250512,000000,51.07,51.47,50.9,51.36,10272,0
+FPXI.US,D,20250513,000000,51.48,51.67,51.25,51.37,5990,0
+FPXI.US,D,20250514,000000,51.56,51.87,51.53,51.8,9978,0
+FPXI.US,D,20250515,000000,51.72,51.97,51.59,51.93,3424,0
+FPXI.US,D,20250516,000000,51.945,52.36,51.945,52.31,6103,0
+FPXI.US,D,20250519,000000,52.12,52.705,52.12,52.61,7035,0
+FPXI.US,D,20250520,000000,52.57,52.8812,52.57,52.78,1470,0
+FPXI.US,D,20250521,000000,52.9999,53.14,52.52,52.7,4507,0
+FPXI.US,D,20250522,000000,52.69,52.69,52.28,52.6,4677,0
+FPXI.US,D,20250523,000000,51.77,52.74,51.77,52.74,2809,0
+FPXI.US,D,20250527,000000,53.05,53.49,53.0281,53.12,4023,0
+FPXI.US,D,20250528,000000,52.79,53.115,52.76,52.78,10938,0
+FPXI.US,D,20250529,000000,53.26,53.6384,52.89,52.89,4375,0
+FPXI.US,D,20250530,000000,52.45,52.79,52.45,52.79,3356,0
+FPXI.US,D,20250602,000000,52.92,53.64,52.92,53.64,3887,0
+FPXI.US,D,20250603,000000,53.19,53.67,53.19,53.525,13016,0
+FPXI.US,D,20250604,000000,53.89,54.33,53.66,54.31,5531,0
+FPXI.US,D,20250605,000000,54.13,54.62,54.13,54.46,4700,0
+FPXI.US,D,20250606,000000,54.08,54.36,54.06,54.16,2903,0
+FPXI.US,D,20250609,000000,54.2,54.7,54.2,54.34,1629,0
+FPXI.US,D,20250610,000000,54.34,54.45,54.03,54.24,4483,0
+FPXI.US,D,20250611,000000,54.55,54.72,54.3501,54.72,1428,0
+FPXI.US,D,20250612,000000,54.98,54.98,54.73,54.86,4168,0
+FPXI.US,D,20250613,000000,54.43,54.59,54.13,54.54,2087,0
+FPXI.US,D,20250616,000000,54.92,55.41,54.89,54.94,12255,0
+FPXI.US,D,20250617,000000,54.91,54.91,54.4394,54.49,2981,0
+FPXI.US,D,20250618,000000,54.535,54.68,54.08,54.44,5686,0
+FPXI.US,D,20250620,000000,54.23,54.23,53.5614,53.9,7887,0
+FPXI.US,D,20250623,000000,53.33,54.42,53.33,54.42,6846,0
+FPXI.US,D,20250624,000000,55.0675,55.72,55.0675,55.72,7852,0
+FPXI.US,D,20250625,000000,55.14,55.35,55.08,55.35,10224,0
+FPXI.US,D,20250626,000000,55.01,55.74,55.01,55.74,8081,0
+FPXI.US,D,20250627,000000,55.8,55.96,55.6,55.96,9702,0
+FPXI.US,D,20250630,000000,56.33,56.48,55.88,56.47,8944,0
+FPXI.US,D,20250701,000000,56.36,56.38,55.38,55.8,7908,0
+FPXI.US,D,20250702,000000,54.99,55.32,54.93,55.18,3537,0
+FPXI.US,D,20250703,000000,55.24,55.67,55.24,55.67,22046,0
+FPXI.US,D,20250707,000000,55.36,55.809,55.1534,55.4,29386,0
+FPXI.US,D,20250708,000000,55.61,55.71,55.4001,55.42,4280,0
+FPXI.US,D,20250709,000000,55.65,55.9783,55.64,55.86,5581,0
+FPXI.US,D,20250710,000000,55.73,55.81,55.43,55.5,4620,0
+FPXI.US,D,20250711,000000,55.34,55.5999,55.11,55.11,3437,0
+FPXI.US,D,20250714,000000,55.15,55.81,55.15,55.58,146059,0
+FPXI.US,D,20250715,000000,55.73,55.926,55.56,55.57,11647,0
+FPXI.US,D,20250716,000000,55.71,55.79,55.1828,55.58,9644,0
+FPXI.US,D,20250717,000000,55.75,56.3499,55.6301,56.09,23020,0
+FPXI.US,D,20250718,000000,56.41,56.41,55.8817,55.8817,3101,0
+FPXI.US,D,20250721,000000,56.198,56.45,56.06,56.06,3011,0
+FPXI.US,D,20250722,000000,56.04,56.268,55.895,56.02,5052,0
+FPXI.US,D,20250723,000000,56.327489,56.53,56.17,56.4903,8260,0
+FPXI.US,D,20250724,000000,56.89,56.89,56.34,56.35,10496,0
+FPXI.US,D,20250725,000000,56.355,56.52,56.2001,56.33,3352,0
+FPXI.US,D,20250728,000000,55.7601,55.96,55.6,55.6,2395,0
+FPXI.US,D,20250729,000000,55.88,56.06,55.7,55.875,3596,0
+FPXI.US,D,20250730,000000,55.23,55.6596,55.1,55.25,12512,0
+FPXI.US,D,20250731,000000,54.76,54.785,54.38,54.69,3453,0
+FPXI.US,D,20250801,000000,53.85,54.2752,53.6401,54.0128,16431,0
+FPXI.US,D,20250804,000000,54.65,55.28,54.65,55.2,8237,0
+FPXI.US,D,20250805,000000,55.37,55.37,54.85,55.03,3959,0
+FPXI.US,D,20250806,000000,55.31,55.741,55.31,55.64,6228,0
+FPXI.US,D,20250807,000000,56,56.2,55.74,55.9701,9042,0
+FPXI.US,D,20250808,000000,56.35,56.61,56.27,56.44,7074,0
+FPXI.US,D,20250811,000000,55.91,56.3514,55.91,56.03,4259,0
+FPXI.US,D,20250812,000000,56.515,56.9014,56.515,56.9014,3059,0
+FPXI.US,D,20250813,000000,57.23,57.505,57.12,57.285,7243,0
+FPXI.US,D,20250814,000000,57.24,57.24,56.9416,56.95,3185,0
+FPXI.US,D,20250815,000000,57.36,57.36,57.05,57.1933,2738,0
+FPXI.US,D,20250818,000000,57.5242,57.87,57.51,57.66,11662,0
+FPXI.US,D,20250819,000000,56.97,57.1008,56.85,56.9707,7734,0
+FPXI.US,D,20250820,000000,56.97,57.39,56.78,57.39,3828,0
+FPXI.US,D,20250821,000000,57.21,57.6988,57.21,57.6,6371,0
+FPXI.US,D,20250822,000000,57.985,58.98,57.985,58.7983,6328,0
+FPXI.US,D,20250825,000000,58.73,58.8264,58.3601,58.4844,2742,0
+FPXI.US,D,20250826,000000,58.93,59.07,58.85,58.93,12887,0
+FPXI.US,D,20250827,000000,58.34,58.78,58.295,58.695,3228,0
+FPXI.US,D,20250828,000000,58.84,59,58.74,58.925,6546,0
+FPXI.US,D,20250829,000000,58.5,58.85,58.4,58.735,2923,0
+FPXI.US,D,20250902,000000,57.8,58.1394,57.79,57.9801,4088,0
+FPXI.US,D,20250903,000000,58.29,58.47,58.16,58.2845,4761,0
+FPXI.US,D,20250904,000000,58.37,58.594,58.15,58.594,5566,0
+FPXI.US,D,20250905,000000,59.11,59.26,59.06,59.06,5257,0
+FPXI.US,D,20250908,000000,59.11,59.18,58.96,59.16,4369,0
+FPXI.US,D,20250909,000000,59.37,59.37,59.248,59.3144,4669,0
+FPXI.US,D,20250910,000000,59.7,59.7,59.28,59.28,4108,0
+FPXI.US,D,20250911,000000,59.98,59.98,59.855,59.875,1728,0
+FPXI.US,D,20250912,000000,59.97,59.97,59.3437,59.48,3942,0
+FPXI.US,D,20250915,000000,59.81,59.81,59.4829,59.595,29116,0
+FPXI.US,D,20250916,000000,59.94,59.94,59.4301,59.535,5019,0
+FPXI.US,D,20250917,000000,59.71,59.71,59.08,59.295,4177,0
+FPXI.US,D,20250918,000000,59.26,59.849,59.26,59.7058,4501,0
+FPXI.US,D,20250919,000000,59.36,59.7399,59.36,59.55,5140,0
+FPXI.US,D,20250922,000000,59.91,60.18,59.79,60.18,6744,0
+FPXI.US,D,20250923,000000,60.03,60.12,59.59,59.79,3386,0
+FPXI.US,D,20250924,000000,59.36,59.455,59.04,59.2201,2105,0
+FPXI.US,D,20250925,000000,58.6,58.9704,58.52,58.885,7509,0
+FPXI.US,D,20250926,000000,59.09,59.09,58.5707,58.85,3547,0
+FPXI.US,D,20250929,000000,59.69,60,59.612,59.7419,6605,0
+FPXI.US,D,20250930,000000,59.96,59.96,59.64,59.925,6024,0
+FPXI.US,D,20251001,000000,60.1,60.48,60.03,60.385,6388,0
+FPXI.US,D,20251002,000000,60.9,60.9,60.41,60.785,5827,0
+FPXI.US,D,20251003,000000,61,61,60.675,60.8684,15129,0
+FPXI.US,D,20251006,000000,61.99,62.15,61.87,61.9918,4599,0
+FPXI.US,D,20251007,000000,61.8,61.8,61.18,61.18,2219,0
+FPXI.US,D,20251008,000000,61.67,62.285,61.67,62.285,6786,0
+FPXI.US,D,20251009,000000,61.88,61.88,60.92,61.1072,16195,0
+FPXI.US,D,20251010,000000,60.4,60.448,58.48,58.6872,7552,0
+FPXI.US,D,20251013,000000,60.1635,60.749778,60.1635,60.678,4294,0
+FPXI.US,D,20251014,000000,59.84,60.4883,59.4745,60.09,22710,0
+FPXI.US,D,20251015,000000,61.0725,61.0725,60.92,60.92,12403,0
+FPXI.US,D,20251016,000000,61.18,61.58,60.89,61.175,10862,0
+FPXI.US,D,20251017,000000,60.08,60.45,59.9729,60.2876,5293,0
+FPXI.US,D,20251020,000000,60.57,60.9725,60.57,60.96,7735,0
+FPXI.US,D,20251021,000000,59.65,60.04,59.5,59.7989,21336,0
+FPXI.US,D,20251022,000000,59.55,59.72,58.6568,58.97,8508,0
+FPXI.US,D,20251023,000000,58.8605,59.07,58.8605,58.9884,4345,0
+FPXI.US,D,20251024,000000,59.54,59.95,59.53,59.6323,6382,0
+FPXI.US,D,20251027,000000,60.31,60.31,59.7501,60.02,9965,0
+FPXI.US,D,20251028,000000,60.27,60.3,60.17,60.205,8667,0
+FPXI.US,D,20251029,000000,61.83,61.9474,61.01,61.265,9808,0
+FPXI.US,D,20251030,000000,60.65,61.2324,60.65,60.9046,6429,0
+FPXI.US,D,20251031,000000,61.46,61.549,61.24,61.34,3508,0
+FPXI.US,D,20251103,000000,61.79,61.79,61.6171,61.6171,1992,0
+FPXI.US,D,20251104,000000,60.17,60.3699,59.58,59.58,27017,0
+FPXI.US,D,20251105,000000,59.6078,59.8586,59.53,59.7168,6446,0
+FPXI.US,D,20251106,000000,59.54,59.555,58.73,58.8737,10741,0
+FPXI.US,D,20251107,000000,58.065,58.5597,57.551,58.5597,4424,0
+FPXI.US,D,20251110,000000,59.885,60.0515,59.885,60,3065,0
+FPXI.US,D,20251111,000000,59.86,59.86,59.2707,59.69,6659,0
+FPXI.US,D,20251112,000000,59.84,60.0413,59.84,59.92,2536,0
+FPXI.US,D,20251113,000000,60.195,60.195,59.17,59.45,15167,0
+FPXI.US,D,20251114,000000,59.1929,59.8699,59.1929,59.35,4429,0
+FPXI.US,D,20251117,000000,59.02,59.2168,58.267,58.5247,6386,0
+FPXI.US,D,20251118,000000,57.5,58.1957,57.5,58.097,3623,0
+FPXI.US,D,20251119,000000,57.97,58.455,57.7295,57.9704,5514,0
+FPXI.US,D,20251120,000000,59.06,59.06,56.6482,56.6482,5828,0
+FPXI.US,D,20251121,000000,56.27,56.61,55.75,56.43,5298,0
+FPXI.US,D,20251124,000000,56.9243,57.6012,56.9243,57.56,3255,0
+FPXI.US,D,20251125,000000,57.3987,57.9539,57.346,57.9539,3195,0
+FPXI.US,D,20251126,000000,58.554,58.8756,58.47,58.779,5058,0
+FPXI.US,D,20251128,000000,59.554,59.8637,59.54,59.81,1022,0
+FPXI.US,D,20251201,000000,59.41,59.47,59.1,59.1,6183,0
+FPXI.US,D,20251202,000000,59.004,59.1598,58.88,59.1372,2625,0
+FPXI.US,D,20251203,000000,59.27,59.565,59.22,59.565,4441,0
+FPXI.US,D,20251204,000000,59.68,59.9,59.53,59.6955,5360,0
+FPXI.US,D,20251205,000000,60.35,60.35,59.77,59.77,1328,0
+FPXI.US,D,20251208,000000,59.96,59.96,59.18,59.6,8558,0
+FPXI.US,D,20251209,000000,59.5898,59.88,59.52,59.58,13492,0
+FPXI.US,D,20251210,000000,59.47,60.225,59.47,60.225,2993,0
+FPXI.US,D,20251211,000000,60.675,61.0341,60.675,60.885,2523,0
+FPXI.US,D,20251212,000000,60.58,60.926,59.6,59.8507,4201,0
+FPXI.US,D,20251215,000000,59.69,59.69,59.185,59.185,4020,0
+FPXI.US,D,20251216,000000,59.0391,59.11,58.8,58.8306,3495,0
+FPXI.US,D,20251217,000000,58.81,58.81,58.011,58.18,3375,0
+FPXI.US,D,20251218,000000,58.66,58.8599,58.35,58.5916,6529,0
+FPXI.US,D,20251219,000000,58.81,59.6399,58.81,59.3953,13319,0
+FPXI.US,D,20251222,000000,59.9,60.04,59.62,59.891,14627,0
+FPXI.US,D,20251223,000000,59.88,60.329,59.88,60.16,10297,0
+FPXI.US,D,20251224,000000,60.4286,60.4286,60.24,60.24,1810,0
+FPXI.US,D,20251226,000000,60.55,60.7674,60.44,60.7206,5120,0
+FPXI.US,D,20251229,000000,59.495,59.66,59.2201,59.33,4920,0
+FPXI.US,D,20251230,000000,59.68,59.835,59.5976,59.8,5029,0
+FPXI.US,D,20251231,000000,59.4,59.4,59.13,59.14,3543,0
+FPXI.US,D,20260102,000000,60.0975,60.28,59.76,60.28,5631,0
+FPXI.US,D,20260105,000000,61.1255,61.43,61.08,61.08,5930,0
+FPXI.US,D,20260106,000000,61.75,62.22,61.7,62.11,19817,0
+FPXI.US,D,20260107,000000,61.95,62.05,61.62,61.895,3385,0
+FPXI.US,D,20260108,000000,61.3,61.685,61.3,61.685,7428,0
+FPXI.US,D,20260109,000000,62.27,62.309,62.15,62.2809,2790,0
+FPXI.US,D,20260112,000000,62.41,62.9899,62.41,62.91,6023,0
+FPXI.US,D,20260113,000000,63,63.008,62.84,62.9394,4024,0
+FPXI.US,D,20260114,000000,63.18,63.18,62.445,62.725,28458,0
+FPXI.US,D,20260115,000000,62.65,63.1399,62.65,62.7991,21026,0
+FPXI.US,D,20260116,000000,62.75,62.82,62.73,62.82,1326,0
+FPXI.US,D,20260120,000000,62.09,62.68,62.05,62.05,7442,0
+FPXI.US,D,20260121,000000,63.07,63.321,62.9063,63.2698,4207,0
+FPXI.US,D,20260122,000000,63.73,64.35,63.73,64.27,5167,0
+FPXI.US,D,20260123,000000,64.66,64.95,63.944,64.805,16221,0
+FPXI.US,D,20260126,000000,65.1,65.6299,65.1,65.29,11904,0
+FPXI.US,D,20260127,000000,65.81,66.24,65.81,66.23,5484,0
+FPXI.US,D,20260128,000000,67.02,67.61,66.91,67.478,40831,0
+FPXI.US,D,20260129,000000,67.24,67.24,65.311,66.44,11731,0
+FPXI.US,D,20260130,000000,65.3,65.3,63.95,64.1007,10807,0
+FPXI.US,D,20260202,000000,63.49,64.21,63.49,64.0552,19840,0
+FPXI.US,D,20260203,000000,64.99,64.99,64.0799,64.6005,14644,0
+FPXI.US,D,20260204,000000,64.99,64.99,63.52,63.84,96231,0
+FPXI.US,D,20260205,000000,63.13,63.55,62.8501,62.895,8046,0
+FPXI.US,D,20260206,000000,64.7,65.27,64.6109,65.24,3025,0
+FPXI.US,D,20260209,000000,66.085,66.875,66.085,66.875,30141,0
+FPXI.US,D,20260210,000000,67.14,67.16,66.7543,66.7543,22035,0
+FPXI.US,D,20260211,000000,67.44,67.81,67.27,67.585,3344,0
+FPXI.US,D,20260212,000000,67.77,67.87,66.3464,66.3464,7125,0
+FPXI.US,D,20260213,000000,67.32,67.65,67.275,67.29,11478,0
+FPXI.US,D,20260217,000000,66.1556,67.23,66.0484,67.1447,8845,0
+FPXI.US,D,20260218,000000,67.3,68.08,67.3,67.57,7800,0
diff --git a/daily/us/nasdaq etfs/fta.us.txt b/daily/us/nasdaq etfs/fta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfc54731932291c9db6f13c59391f96d49000670
--- /dev/null
+++ b/daily/us/nasdaq etfs/fta.us.txt	
@@ -0,0 +1,4664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTA.US,D,20070511,000000,24.4766,24.4766,24.4766,24.4766,119.1830133044,0
+FTA.US,D,20070517,000000,24.6697,24.6697,24.6697,24.6697,611.06544956918,0
+FTA.US,D,20070522,000000,24.9538,24.9538,24.9538,24.9538,246.44623090063,0
+FTA.US,D,20070523,000000,24.8994,24.9083,24.8994,24.9083,2572.5350414094,0
+FTA.US,D,20070524,000000,24.8311,24.8311,24.8311,24.8311,2452.3420025685,0
+FTA.US,D,20070605,000000,24.9875,24.9875,24.9608,24.9706,2327.0988360453,0
+FTA.US,D,20070606,000000,24.6855,24.7113,24.6855,24.7113,733.27853948302,0
+FTA.US,D,20070608,000000,24.4073,24.4252,24.4073,24.4252,490.8724107283,0
+FTA.US,D,20070612,000000,24.2766,24.2766,24.2766,24.2766,119.1830133044,0
+FTA.US,D,20070613,000000,24.4073,24.4073,24.4073,24.4073,246.44623090063,0
+FTA.US,D,20070614,000000,24.7676,24.7676,24.7676,24.7676,246.44623090063,0
+FTA.US,D,20070615,000000,24.9954,24.9954,24.9875,24.9875,1471.6072066484,0
+FTA.US,D,20070618,000000,24.931,24.931,24.931,24.931,119.1830133044,0
+FTA.US,D,20070620,000000,24.7994,24.7994,24.5548,24.5548,733.27853948302,0
+FTA.US,D,20070621,000000,24.7518,24.7518,24.7518,24.7518,364.61921866855,0
+FTA.US,D,20070622,000000,24.5934,24.6034,24.5934,24.6034,1589.7801944163,0
+FTA.US,D,20070626,000000,24.3123,24.3123,24.3123,24.3123,490.8724107283,0
+FTA.US,D,20070629,000000,24.5934,24.6222,24.5934,24.6222,1836.226425317,0
+FTA.US,D,20070702,000000,24.7023,24.7023,24.6855,24.6855,246.44623090063,0
+FTA.US,D,20070706,000000,24.9083,24.938,24.9083,24.938,54143.428908438,0
+FTA.US,D,20070710,000000,24.6627,24.6627,24.6627,24.6627,1715.0233609396,0
+FTA.US,D,20070711,000000,24.5707,24.6855,24.5707,24.6855,6982.3065336723,0
+FTA.US,D,20070716,000000,25.2261,25.2429,25.1112,25.1112,5511.7093525604,0
+FTA.US,D,20070717,000000,25.1737,25.1737,25.0875,25.0875,1102.947885834,0
+FTA.US,D,20070719,000000,25.1112,25.1112,25.1054,25.1054,490.8724107283,0
+FTA.US,D,20070720,000000,24.931,24.931,24.7914,24.8142,7597.4120853874,0
+FTA.US,D,20070723,000000,24.9172,24.9172,24.8994,24.8994,733.27853948302,0
+FTA.US,D,20070724,000000,24.5796,24.5796,24.2499,24.2499,2202.8656950585,0
+FTA.US,D,20070725,000000,24.4073,24.4073,24.0568,24.243,611.06544956918,0
+FTA.US,D,20070726,000000,23.9113,23.9291,23.3647,23.5361,14698.901632364,0
+FTA.US,D,20070727,000000,23.3865,23.4945,23.3865,23.4538,5023.8670184415,0
+FTA.US,D,20070730,000000,23.4202,23.4202,23.4202,23.4202,246.44623090063,0
+FTA.US,D,20070731,000000,23.5746,23.5746,23.5746,23.5746,246.44623090063,0
+FTA.US,D,20070801,000000,23.1608,23.1835,22.9548,22.9548,1836.226425317,0
+FTA.US,D,20070802,000000,23.2202,23.2202,23.2202,23.2202,1345.3540145887,0
+FTA.US,D,20070806,000000,22.4004,22.842,22.4004,22.842,12985.898322497,0
+FTA.US,D,20070807,000000,23.0123,23.0123,23.0123,23.0123,6125.804878739,0
+FTA.US,D,20070808,000000,23.0449,23.0449,23.0449,23.0449,2202.8656950585,0
+FTA.US,D,20070809,000000,22.6074,22.6074,22.6074,22.6074,981.7448214566,0
+FTA.US,D,20070810,000000,22.5034,22.5034,22.4707,22.4707,1836.226425317,0
+FTA.US,D,20070813,000000,22.9311,22.9311,22.9311,22.9311,364.61921866855,0
+FTA.US,D,20070815,000000,22.3846,22.3846,22.1321,22.1321,611.06544956918,0
+FTA.US,D,20070816,000000,21.6182,21.6182,21.4272,21.4272,611.06544956918,0
+FTA.US,D,20070817,000000,22.4004,22.5034,22.3935,22.3935,855.49162939685,0
+FTA.US,D,20070820,000000,22.6955,22.6955,22.6955,22.6955,364.61921866855,0
+FTA.US,D,20070821,000000,22.6132,22.646,22.6132,22.646,733.27853948302,0
+FTA.US,D,20070822,000000,22.9548,22.9548,22.9548,22.9548,364.61921866855,0
+FTA.US,D,20070823,000000,22.9786,22.9786,22.9786,22.9786,490.8724107283,0
+FTA.US,D,20070827,000000,23.0123,23.0598,23.0123,23.0598,4529.9645311038,0
+FTA.US,D,20070828,000000,22.6797,22.6797,22.6797,22.6797,364.61921866855,0
+FTA.US,D,20070904,000000,23.1272,23.1272,23.1272,23.1272,1345.3540145887,0
+FTA.US,D,20070905,000000,22.8647,22.8647,22.8172,22.8172,364.61921866855,0
+FTA.US,D,20070906,000000,22.8647,22.9222,22.7925,22.9222,3306.8236064289,0
+FTA.US,D,20070910,000000,22.3192,22.3192,22.3192,22.3192,1102.947885834,0
+FTA.US,D,20070911,000000,22.5459,22.5459,22.5459,22.5459,611.06544956918,0
+FTA.US,D,20070912,000000,22.5311,22.5311,22.5311,22.5311,119.1830133044,0
+FTA.US,D,20070913,000000,22.6797,22.6797,22.638,22.638,6372.2511096396,0
+FTA.US,D,20070914,000000,22.5697,22.5697,22.5697,22.5697,733.27853948302,0
+FTA.US,D,20070917,000000,22.646,22.646,22.6301,22.6301,1471.6072066484,0
+FTA.US,D,20070919,000000,23.5509,23.5509,23.4658,23.4658,1471.6072066484,0
+FTA.US,D,20070920,000000,23.4945,23.4945,23.3162,23.3162,5759.1656089975,0
+FTA.US,D,20070921,000000,23.4202,23.4301,23.3955,23.3955,2202.8656950585,0
+FTA.US,D,20070924,000000,23.2895,23.2895,23.1122,23.1122,13232.344553398,0
+FTA.US,D,20070925,000000,23.0261,23.0261,23.0261,23.0261,3548.2197096472,0
+FTA.US,D,20070926,000000,23.1667,23.2658,23.0856,23.136,2452.3420025685,0
+FTA.US,D,20070927,000000,23.3064,23.3064,23.2806,23.2806,2696.7681823962,0
+FTA.US,D,20070928,000000,23.2301,23.2301,23.2301,23.2301,119.1830133044,0
+FTA.US,D,20071001,000000,23.4846,23.4846,23.4846,23.4846,364.61921866855,0
+FTA.US,D,20071003,000000,23.5193,23.5193,23.5193,23.5193,981.7448214566,0
+FTA.US,D,20071004,000000,23.5429,23.5429,23.5429,23.5429,119.1830133044,0
+FTA.US,D,20071008,000000,23.8024,23.8024,23.7133,23.7133,981.7448214566,0
+FTA.US,D,20071009,000000,23.7192,23.7192,23.7192,23.7192,1102.947885834,0
+FTA.US,D,20071010,000000,23.7568,23.8351,23.7133,23.8351,1589.7801944163,0
+FTA.US,D,20071011,000000,23.9291,23.9538,23.9202,23.9202,1228.1910523572,0
+FTA.US,D,20071012,000000,23.7628,23.7628,23.7628,23.7628,119.1830133044,0
+FTA.US,D,20071015,000000,24.3034,24.3034,23.4658,23.4658,12985.898322497,0
+FTA.US,D,20071018,000000,23.0598,23.1202,23.0598,23.1024,2572.5350414094,0
+FTA.US,D,20071019,000000,23.0351,23.0351,22.8271,22.8271,2452.3420025685,0
+FTA.US,D,20071023,000000,22.6212,22.6212,22.6212,22.6212,1102.947885834,0
+FTA.US,D,20071024,000000,22.6132,22.6797,22.6132,22.6797,2452.3420025685,0
+FTA.US,D,20071025,000000,22.6212,22.6212,22.6212,22.6212,364.61921866855,0
+FTA.US,D,20071026,000000,22.8489,22.8489,22.8489,22.8489,364.61921866855,0
+FTA.US,D,20071029,000000,23.0944,23.0944,23.0677,23.0677,3920.9191326075,0
+FTA.US,D,20071030,000000,22.9727,22.9727,22.9638,22.9638,2202.8656950585,0
+FTA.US,D,20071031,000000,22.9548,23.0123,22.9548,23.0123,1960.4595663038,0
+FTA.US,D,20071101,000000,22.8083,22.8083,22.5459,22.5459,9919.4607937503,0
+FTA.US,D,20071102,000000,22.3609,22.3609,22.3609,22.3609,119.1830133044,0
+FTA.US,D,20071105,000000,22.2925,22.3103,22.2925,22.2925,9677.0546649956,0
+FTA.US,D,20071106,000000,22.4162,22.4162,22.3846,22.3846,490.8724107283,0
+FTA.US,D,20071107,000000,22.3677,22.3677,21.9192,21.9192,9555.8516006182,0
+FTA.US,D,20071109,000000,21.7559,21.8925,21.7559,21.8777,7104.5196235861,0
+FTA.US,D,20071113,000000,21.9539,22.1855,21.8777,22.1855,6492.4441484805,0
+FTA.US,D,20071114,000000,22.2746,22.2746,22.0906,22.0906,3432.0667729522,0
+FTA.US,D,20071115,000000,21.9539,21.9539,21.748,21.748,981.7448214566,0
+FTA.US,D,20071116,000000,21.6628,21.6628,21.5609,21.5609,855.49162939685,0
+FTA.US,D,20071119,000000,21.3539,21.3539,21.1985,21.1985,2696.7681823962,0
+FTA.US,D,20071120,000000,21.4272,21.4272,21.2361,21.2361,2817.9712467736,0
+FTA.US,D,20071121,000000,21.2262,21.2262,21.0609,21.0609,2452.3420025685,0
+FTA.US,D,20071123,000000,21.143,21.143,21.143,21.143,246.44623090063,0
+FTA.US,D,20071128,000000,21.3866,21.6707,21.3866,21.6707,490.8724107283,0
+FTA.US,D,20071203,000000,21.9608,21.9608,21.8351,21.8351,246.44623090063,0
+FTA.US,D,20071204,000000,21.7242,21.74,21.6628,21.7321,2327.0988360453,0
+FTA.US,D,20071205,000000,21.937,21.946,21.937,21.946,855.49162939685,0
+FTA.US,D,20071207,000000,22.4093,22.4093,22.4093,22.4093,611.06544956918,0
+FTA.US,D,20071210,000000,22.5796,22.6212,22.5796,22.6212,733.27853948302,0
+FTA.US,D,20071211,000000,22.449,22.449,22.449,22.449,12252.619783015,0
+FTA.US,D,20071212,000000,21.8697,21.8697,21.8411,21.8411,490.8724107283,0
+FTA.US,D,20071213,000000,21.7321,21.9094,21.7321,21.9094,3795.6759660843,0
+FTA.US,D,20071214,000000,21.7886,21.8044,21.5767,21.5767,6982.3065336723,0
+FTA.US,D,20071217,000000,21.5193,21.5193,21.3361,21.3361,490.8724107283,0
+FTA.US,D,20071218,000000,21.3539,21.3539,21.2083,21.2083,1589.7801944163,0
+FTA.US,D,20071219,000000,21.3866,21.4113,21.2826,21.4113,3062.3974266012,0
+FTA.US,D,20071220,000000,21.2173,21.3866,21.1599,21.3361,1228.1910523572,0
+FTA.US,D,20071221,000000,21.344,21.5281,21.344,21.5281,1715.0233609396,0
+FTA.US,D,20071224,000000,21.7242,21.7242,21.7044,21.7044,11759.727321213,0
+FTA.US,D,20071226,000000,21.6628,21.6628,21.646,21.646,3920.9191326075,0
+FTA.US,D,20071227,000000,21.5688,21.5688,21.4698,21.4698,11391.068000398,0
+FTA.US,D,20071228,000000,21.451,21.5281,21.451,21.5281,1836.226425317,0
+FTA.US,D,20071231,000000,21.2926,21.3866,21.2926,21.3866,2945.2344643698,0
+FTA.US,D,20080102,000000,21.3054,21.3054,20.9797,20.9797,733.27853948302,0
+FTA.US,D,20080103,000000,21.0609,21.0609,20.7826,20.7826,4412.8015688723,0
+FTA.US,D,20080104,000000,20.3193,20.3193,20.2708,20.2708,2572.5350414094,0
+FTA.US,D,20080107,000000,20.3193,20.4569,20.2133,20.4322,2696.7681823962,0
+FTA.US,D,20080108,000000,20.4747,20.4747,19.8134,19.8134,1471.6072066484,0
+FTA.US,D,20080109,000000,19.754,19.951,19.5411,19.9104,1102.947885834,0
+FTA.US,D,20080110,000000,20.0253,20.4005,20.0253,20.4005,12370.792770782,0
+FTA.US,D,20080111,000000,20.2035,20.246,20.1292,20.1292,63574.037342534,0
+FTA.US,D,20080114,000000,20.2708,20.2777,20.2035,20.2777,9312.435446327,0
+FTA.US,D,20080115,000000,20.0341,20.0341,19.7806,19.7806,8942.7660999761,0
+FTA.US,D,20080116,000000,19.7966,20.1609,19.7966,20.1609,14086.826157258,0
+FTA.US,D,20080117,000000,19.4946,19.4946,19.3797,19.455,46672.270015111,0
+FTA.US,D,20080118,000000,19.4382,19.4382,19.1213,19.1213,11513.281090312,0
+FTA.US,D,20080122,000000,18.8579,19.3965,18.7273,19.3965,3062.3974266012,0
+FTA.US,D,20080123,000000,19.3965,20.3331,19.2758,20.3331,54390.885164876,0
+FTA.US,D,20080124,000000,20.4153,20.4153,20.1609,20.2936,26091.989683836,0
+FTA.US,D,20080125,000000,20.2618,20.3499,19.9975,20.0916,5387.4762115736,0
+FTA.US,D,20080128,000000,19.951,20.5629,19.8867,20.5629,11759.727321213,0
+FTA.US,D,20080129,000000,20.751,20.9143,20.751,20.9143,2696.7681823962,0
+FTA.US,D,20080130,000000,20.8975,20.945,20.7916,20.945,79132.47070644,0
+FTA.US,D,20080131,000000,20.4836,21.5034,20.4836,21.3965,47776.227926482,0
+FTA.US,D,20080201,000000,21.4945,21.7886,21.4945,21.7886,11267.844884948,0
+FTA.US,D,20080204,000000,21.5767,21.5767,21.4034,21.4796,19723.778676342,0
+FTA.US,D,20080205,000000,21.0926,21.0926,20.955,20.9618,5879.3586478383,0
+FTA.US,D,20080206,000000,21.0767,21.0767,20.5965,20.5965,23765.900873327,0
+FTA.US,D,20080207,000000,20.6044,20.6945,20.6044,20.6945,19228.866163468,0
+FTA.US,D,20080208,000000,20.7916,20.7916,20.5708,20.7183,15068.570978715,0
+FTA.US,D,20080211,000000,20.4232,20.7916,20.4232,20.7579,42634.187920272,0
+FTA.US,D,20080212,000000,20.9292,20.9292,20.7015,20.7015,6860.0934437585,0
+FTA.US,D,20080213,000000,21.0926,21.0926,20.8737,20.8737,1102.947885834,0
+FTA.US,D,20080214,000000,20.9371,20.9371,20.7183,20.7826,45202.682859536,0
+FTA.US,D,20080215,000000,20.6114,20.6114,20.6044,20.6044,490.8724107283,0
+FTA.US,D,20080219,000000,20.9797,20.9797,20.7183,20.8896,1960.4595663038,0
+FTA.US,D,20080220,000000,20.6688,20.8737,20.6609,20.8737,5023.8670184415,0
+FTA.US,D,20080222,000000,20.4094,20.6212,20.3431,20.6212,49492.261312958,0
+FTA.US,D,20080225,000000,20.644,20.9797,20.644,20.8896,13473.740656616,0
+FTA.US,D,20080226,000000,21.1817,21.3361,21.1668,21.3361,19599.545535355,0
+FTA.US,D,20080227,000000,21.3965,21.3965,21.2926,21.2926,1228.1910523572,0
+FTA.US,D,20080228,000000,21.1182,21.1182,20.8173,20.8659,8455.9337913937,0
+FTA.US,D,20080229,000000,20.6114,20.6114,20.1371,20.1371,17761.299058966,0
+FTA.US,D,20080303,000000,20.0064,20.0064,19.951,19.951,19108.673124627,0
+FTA.US,D,20080304,000000,19.7628,19.9104,19.7282,19.7282,3795.6759660843,0
+FTA.US,D,20080305,000000,20.1212,20.3114,20.0431,20.0519,16416.955069914,0
+FTA.US,D,20080307,000000,19.3619,19.5837,19.2926,19.4223,35525.62819454,0
+FTA.US,D,20080310,000000,19.2846,19.2846,19.1272,19.1342,14577.698567987,0
+FTA.US,D,20080313,000000,19.3539,19.8134,19.3539,19.8134,8206.4574838836,0
+FTA.US,D,20080314,000000,19.8044,19.8044,19.249,19.249,9555.8516006182,0
+FTA.US,D,20080317,000000,18.7658,18.7658,18.7105,18.7105,12739.452091597,0
+FTA.US,D,20080318,000000,19.2658,19.6737,19.2312,19.6737,39204.141198392,0
+FTA.US,D,20080319,000000,19.5926,19.5926,19.3539,19.3539,981.7448214566,0
+FTA.US,D,20080320,000000,19.3619,19.8689,19.3619,19.8609,4776.4107620044,0
+FTA.US,D,20080324,000000,19.9975,20.4322,19.9975,20.4322,18617.800713899,0
+FTA.US,D,20080325,000000,20.4153,20.4153,20.1787,20.3499,14945.347863264,0
+FTA.US,D,20080326,000000,20.0341,20.0341,19.9252,19.9332,17272.44669931,0
+FTA.US,D,20080327,000000,20.1212,20.1212,19.7133,19.7133,12494.015886233,0
+FTA.US,D,20080328,000000,19.6262,19.6262,19.4282,19.4282,1228.1910523572,0
+FTA.US,D,20080331,000000,19.4282,19.6668,19.4282,19.6094,3795.6759660843,0
+FTA.US,D,20080401,000000,19.9648,20.2936,19.9648,20.2936,364.61921866855,0
+FTA.US,D,20080403,000000,20.4658,20.546,20.44,20.546,364.61921866855,0
+FTA.US,D,20080404,000000,20.6302,20.6302,20.448,20.448,1102.947885834,0
+FTA.US,D,20080407,000000,20.6767,20.7183,20.546,20.5549,2696.7681823962,0
+FTA.US,D,20080408,000000,20.4094,20.4322,20.4094,20.4322,1589.7801944163,0
+FTA.US,D,20080409,000000,20.1787,20.1787,20.1787,20.1787,119.1830133044,0
+FTA.US,D,20080411,000000,20.1064,20.1064,19.9173,19.9173,364.61921866855,0
+FTA.US,D,20080415,000000,19.754,19.8935,19.754,19.8935,1250.4116141597,0
+FTA.US,D,20080416,000000,20.1609,20.2846,20.1609,20.2846,8729.6507117792,0
+FTA.US,D,20080418,000000,20.7826,20.7826,20.7826,20.7826,490.8724107283,0
+FTA.US,D,20080421,000000,20.7015,20.7015,20.6114,20.6114,1274.6522270352,0
+FTA.US,D,20080422,000000,20.3747,20.3837,20.3747,20.3747,5585.4412167232,0
+FTA.US,D,20080423,000000,20.3579,20.3579,20.2133,20.2936,3358.3349087893,0
+FTA.US,D,20080425,000000,20.6212,20.7728,20.6212,20.7371,826.20088883899,0
+FTA.US,D,20080428,000000,20.7579,20.8411,20.7579,20.8341,1848.3467317547,0
+FTA.US,D,20080429,000000,20.7994,20.8173,20.7272,20.8173,17401.729967979,0
+FTA.US,D,20080430,000000,20.8094,20.8094,20.6371,20.6371,9592.2125199314,0
+FTA.US,D,20080501,000000,21.2361,21.2361,21.2361,21.2361,5715.7345109289,0
+FTA.US,D,20080502,000000,21.3292,21.5509,21.1668,21.1668,31039.094761505,0
+FTA.US,D,20080505,000000,21.0767,21.0767,21.0549,21.0549,2165.4947502088,0
+FTA.US,D,20080506,000000,21.0213,21.1817,21.0213,21.1817,11165.832305764,0
+FTA.US,D,20080507,000000,21.2588,21.2588,20.8737,20.8737,1161.5293669497,0
+FTA.US,D,20080508,000000,20.9292,20.9618,20.8659,20.9143,40038.422291524,0
+FTA.US,D,20080509,000000,20.9143,20.9143,20.8509,20.8509,2978.5653070736,0
+FTA.US,D,20080512,000000,20.955,21.2083,20.955,21.2083,605.00529635031,0
+FTA.US,D,20080513,000000,21.2588,21.2588,21.244,21.251,640.35619012704,0
+FTA.US,D,20080514,000000,21.4698,21.4698,21.4698,21.4698,8818.5329589893,0
+FTA.US,D,20080515,000000,21.4361,21.5609,21.4034,21.5609,1573.6197858327,0
+FTA.US,D,20080516,000000,21.7242,21.7242,21.5193,21.6322,15866.491152533,0
+FTA.US,D,20080519,000000,21.8044,21.8044,21.8044,21.8044,119.1830133044,0
+FTA.US,D,20080520,000000,21.444,21.4698,21.4192,21.4192,5387.4762115736,0
+FTA.US,D,20080521,000000,21.4034,21.4034,21.1747,21.1747,3054.3172223094,0
+FTA.US,D,20080522,000000,21.2262,21.2262,21.2262,21.2262,1093.8576560057,0
+FTA.US,D,20080523,000000,21.1084,21.1084,20.8173,20.8411,14725.162296312,0
+FTA.US,D,20080527,000000,20.9797,20.9797,20.9618,20.9618,999.9252811132,0
+FTA.US,D,20080528,000000,20.9975,20.9975,20.9975,20.9975,1471.6072066484,0
+FTA.US,D,20080530,000000,21.2826,21.2984,21.2658,21.2984,7350.9658544868,0
+FTA.US,D,20080602,000000,21.0549,21.0549,20.955,21.0549,14094.906361551,0
+FTA.US,D,20080603,000000,21.0133,21.0133,20.7994,20.955,3413.8863132956,0
+FTA.US,D,20080605,000000,21.1351,21.251,21.1084,21.251,3342.1745002056,0
+FTA.US,D,20080606,000000,21.0678,21.0678,20.6609,20.6609,1185.7699798252,0
+FTA.US,D,20080609,000000,20.743,20.743,20.5223,20.5777,9379.0971317345,0
+FTA.US,D,20080610,000000,20.5301,20.5708,20.5301,20.546,4921.8544392572,0
+FTA.US,D,20080611,000000,20.254,20.2708,20.2035,20.2035,9555.8516006182,0
+FTA.US,D,20080612,000000,20.3024,20.3024,20.1292,20.1292,1496.8578450604,0
+FTA.US,D,20080613,000000,20.2777,20.3499,20.2777,20.3272,2364.469780895,0
+FTA.US,D,20080616,000000,20.3678,20.5223,20.3678,20.5223,1345.3540145887,0
+FTA.US,D,20080617,000000,20.4569,20.4569,20.3678,20.4005,5268.2931982692,0
+FTA.US,D,20080618,000000,19.958,20.0846,19.958,20.0253,1977.6300004239,0
+FTA.US,D,20080619,000000,19.9332,20.0519,19.9332,20.0519,4000.7111499893,0
+FTA.US,D,20080620,000000,19.8767,19.9173,19.7223,19.746,12389.983255975,0
+FTA.US,D,20080623,000000,19.5738,19.5738,19.4787,19.4787,2817.9712467736,0
+FTA.US,D,20080624,000000,19.446,19.4787,19.4382,19.4382,1055.4766856195,0
+FTA.US,D,20080625,000000,19.4787,19.7896,19.4787,19.7718,8712.4802776591,0
+FTA.US,D,20080626,000000,19.5104,19.5104,19.2579,19.2579,1848.3467317547,0
+FTA.US,D,20080627,000000,18.8649,18.9065,18.8649,18.9065,1715.0233609396,0
+FTA.US,D,20080630,000000,19.0303,19.0966,18.9936,19.0966,5097.5988826044,0
+FTA.US,D,20080701,000000,18.6659,18.9372,18.6659,18.9372,177608.95048751,0
+FTA.US,D,20080702,000000,19.4223,19.4223,18.6926,18.6926,1615.0308328283,0
+FTA.US,D,20080703,000000,18.7361,18.7361,18.5381,18.654,3089.6681160861,0
+FTA.US,D,20080707,000000,18.6837,18.6837,18.5549,18.5549,465.62177231635,0
+FTA.US,D,20080708,000000,18.4065,18.7015,18.3728,18.7015,11595.093158767,0
+FTA.US,D,20080709,000000,18.8322,18.8322,18.2728,18.2728,4247.1573808899,0
+FTA.US,D,20080710,000000,18.2352,18.2352,18.0075,18.1619,2896.7532386189,0
+FTA.US,D,20080711,000000,17.7135,18.0817,17.5659,17.8867,20921.668962605,0
+FTA.US,D,20080714,000000,17.6234,17.7698,17.4263,17.4263,4487.5434585717,0
+FTA.US,D,20080715,000000,17.462,17.4857,17.4362,17.4362,3776.4854808912,0
+FTA.US,D,20080716,000000,17.852,17.852,17.852,17.852,903.97285514779,0
+FTA.US,D,20080717,000000,18.4134,18.5698,18.4134,18.5144,3636.0919313207,0
+FTA.US,D,20080718,000000,18.4975,18.5698,18.4896,18.5629,2489.7129474182,0
+FTA.US,D,20080721,000000,18.8104,18.8104,18.5381,18.5966,3789.6158128654,0
+FTA.US,D,20080722,000000,18.1926,18.9628,18.1926,18.9628,14334.282413696,0
+FTA.US,D,20080723,000000,19.3619,19.3619,19.1272,19.2153,4762.2704044937,0
+FTA.US,D,20080724,000000,19.2055,19.2312,18.7273,18.7273,7104.5196235861,0
+FTA.US,D,20080725,000000,18.7836,18.7836,18.5055,18.5698,3432.0667729522,0
+FTA.US,D,20080728,000000,18.4748,18.4748,18.3124,18.3124,4464.3128712327,0
+FTA.US,D,20080729,000000,18.5966,18.8154,18.5549,18.8154,15956.383425279,0
+FTA.US,D,20080730,000000,18.9372,19.0876,18.9312,19.0381,47522.711516826,0
+FTA.US,D,20080731,000000,19.1421,19.1421,18.946,18.946,26688.914775895,0
+FTA.US,D,20080801,000000,18.7936,18.946,18.7658,18.8322,3736.0844594321,0
+FTA.US,D,20080805,000000,19.2579,19.2579,19.2579,19.2579,164.63416244591,0
+FTA.US,D,20080806,000000,19.2658,19.4787,19.249,19.4787,8733.6908139251,0
+FTA.US,D,20080807,000000,19.2153,19.2153,18.9856,18.9856,4762.2704044937,0
+FTA.US,D,20080808,000000,19.455,19.4787,19.4134,19.4787,1866.5271914113,0
+FTA.US,D,20080811,000000,20.2936,20.3272,19.9728,20.0341,2714.9486420528,0
+FTA.US,D,20080812,000000,19.9104,19.9104,19.6737,19.7133,490.8724107283,0
+FTA.US,D,20080813,000000,19.2312,19.4282,19.2312,19.4282,593.89501544905,0
+FTA.US,D,20080814,000000,19.8461,19.8767,19.6896,19.7045,9734.6261205748,0
+FTA.US,D,20080815,000000,19.9896,19.9896,19.9827,19.9827,1824.1061188792,0
+FTA.US,D,20080818,000000,19.8134,19.8935,19.6174,19.6174,3959.3001029937,0
+FTA.US,D,20080819,000000,19.3292,19.3292,19.1649,19.1649,10075.004726368,0
+FTA.US,D,20080820,000000,19.1034,19.1817,19.053,19.1817,5239.0024577113,0
+FTA.US,D,20080821,000000,18.9856,19.2243,18.9856,19.2243,7897.3896697213,0
+FTA.US,D,20080822,000000,19.4688,19.5649,19.2995,19.5104,7820.627728949,0
+FTA.US,D,20080825,000000,19.5649,19.5649,19.1034,19.1034,4984.4760225188,0
+FTA.US,D,20080826,000000,20.6114,20.6114,19.0213,19.0381,3783.5556596465,0
+FTA.US,D,20080827,000000,19.2055,19.4618,19.1817,19.3619,54885.79767775,0
+FTA.US,D,20080828,000000,19.5104,19.746,19.5104,19.746,7729.725430666,0
+FTA.US,D,20080829,000000,19.8044,19.8223,19.651,19.6668,51327.477712738,0
+FTA.US,D,20080902,000000,20.0757,20.0757,19.7718,19.7966,6671.2186684371,0
+FTA.US,D,20080903,000000,19.958,19.958,19.8371,19.8867,3367.4251386176,0
+FTA.US,D,20080904,000000,19.754,19.754,19.4045,19.4618,5993.4915334603,0
+FTA.US,D,20080905,000000,20.8262,20.8262,19.1649,19.3699,3991.620920161,0
+FTA.US,D,20080908,000000,21.6955,21.6955,19.943,20.2708,1972.5798727415,0
+FTA.US,D,20080909,000000,20.0431,20.0431,19.8767,19.8767,47269.19510717,0
+FTA.US,D,20080910,000000,19.5738,19.7282,19.5738,19.7045,1901.878085188,0
+FTA.US,D,20080911,000000,19.5411,19.746,19.4282,19.746,2726.0589229541,0
+FTA.US,D,20080912,000000,19.9252,19.9252,19.8223,19.8223,2666.4674163019,0
+FTA.US,D,20080915,000000,19.0688,19.6005,19.0688,19.3213,11150.681922717,0
+FTA.US,D,20080916,000000,18.654,19.3371,18.654,19.3371,2701.8183100786,0
+FTA.US,D,20080917,000000,18.8015,18.8015,18.4668,18.4668,1993.7904090075,0
+FTA.US,D,20080918,000000,18.2451,19.1817,18.1689,19.1817,4758.2303023478,0
+FTA.US,D,20080919,000000,21.6182,21.6322,19.1817,20.2133,5045.0775547075,0
+FTA.US,D,20080922,000000,19.4866,19.7223,19.149,19.149,5718.7645875383,0
+FTA.US,D,20080923,000000,19.2658,19.2658,18.8579,18.8579,3160.3699036396,0
+FTA.US,D,20080924,000000,18.8491,18.9856,18.8322,18.9628,4417.8516965547,0
+FTA.US,D,20080925,000000,18.8727,19.1569,18.8015,19.1272,6491.434122944,0
+FTA.US,D,20080926,000000,18.654,19.1034,18.654,19.1034,12715.211478721,0
+FTA.US,D,20080929,000000,18.255,18.255,17.7401,17.7946,4436.0321562113,0
+FTA.US,D,20080930,000000,17.6144,17.9035,17.6144,17.8936,2202.8656950585,0
+FTA.US,D,20081001,000000,19.1817,19.1817,17.6985,18.6312,31025.96442953,0
+FTA.US,D,20081002,000000,19.9015,19.9015,17.5599,17.5599,24540.590459805,0
+FTA.US,D,20081003,000000,17.7619,17.9104,17.255,17.2629,6695.4592813125,0
+FTA.US,D,20081006,000000,16.7253,16.7679,16.1462,16.7679,5761.1856600704,0
+FTA.US,D,20081007,000000,16.6055,16.6055,15.7709,15.7709,7605.4922896792,0
+FTA.US,D,20081008,000000,14.7105,15.8283,14.7105,15.6234,22728.604647364,0
+FTA.US,D,20081009,000000,17.2629,17.2629,14.5036,14.5036,7743.8657881767,0
+FTA.US,D,20081010,000000,13.957,14.4957,12.7948,13.8531,16935.098170126,0
+FTA.US,D,20081013,000000,16.0561,16.0561,14.2293,14.9214,5088.5086527761,0
+FTA.US,D,20081014,000000,16.0828,16.0828,15.3293,15.4135,12638.449537949,0
+FTA.US,D,20081015,000000,14.6442,14.6442,13.9482,13.9482,1761.4845356176,0
+FTA.US,D,20081016,000000,13.957,13.9739,12.9868,13.9303,9811.3880613471,0
+FTA.US,D,20081017,000000,14.6689,14.9808,14.0195,14.3412,34604.484905272,0
+FTA.US,D,20081020,000000,15.2868,15.2868,14.6274,14.6274,10288.120114564,0
+FTA.US,D,20081021,000000,14.761,14.8818,14.2778,14.2778,20449.987037069,0
+FTA.US,D,20081022,000000,13.9917,14.0195,13.0601,13.0601,19587.425228918,0
+FTA.US,D,20081023,000000,13.4848,13.7561,12.7789,12.9571,8637.7383879597,0
+FTA.US,D,20081024,000000,11.5671,13.0284,11.5671,13.0195,8648.848668861,0
+FTA.US,D,20081027,000000,12.8076,12.8887,12.8076,12.8887,646.41634334591,0
+FTA.US,D,20081028,000000,12.6997,13.7135,12.3413,13.7135,571680.51379976,0
+FTA.US,D,20081029,000000,13.9917,14.1352,13.9234,13.9234,4529.9645311038,0
+FTA.US,D,20081030,000000,14.1135,14.1135,13.9739,13.9739,5631.9023914012,0
+FTA.US,D,20081031,000000,14.1868,14.5798,14.168,14.4422,22326.614483845,0
+FTA.US,D,20081103,000000,14.7521,14.7521,14.2868,14.459,9585.1423411761,0
+FTA.US,D,20081104,000000,14.7917,15.0937,14.7917,14.964,15559.443389444,0
+FTA.US,D,20081105,000000,14.8659,14.8659,14.4878,14.4878,18398.625172483,0
+FTA.US,D,20081106,000000,14.2383,14.2383,13.4432,13.4432,19877.302557887,0
+FTA.US,D,20081107,000000,13.764,13.7898,13.6878,13.6878,3344.1945512786,0
+FTA.US,D,20081110,000000,13.9234,13.9234,13.4205,13.46,20105.56832913,0
+FTA.US,D,20081111,000000,13.0383,13.3393,12.8551,13.165,4668.3380296012,0
+FTA.US,D,20081112,000000,12.7789,12.7789,12.4581,12.4581,3898.698570805,0
+FTA.US,D,20081113,000000,12.3274,12.6917,11.8185,12.662,11449.649481514,0
+FTA.US,D,20081114,000000,13.267,13.267,13.267,13.267,264.62669055723,0
+FTA.US,D,20081117,000000,12.3195,12.7512,12.3026,12.5284,31232.009638972,0
+FTA.US,D,20081118,000000,12.3026,12.5641,12.1304,12.1304,13023.269267348,0
+FTA.US,D,20081119,000000,12.2363,12.2363,11.478,11.5333,8592.2872388182,0
+FTA.US,D,20081120,000000,11.2413,11.3631,10.8274,10.8354,9061.9491132805,0
+FTA.US,D,20081121,000000,10.6958,11.0453,10.3324,11.0453,52329.423044924,0
+FTA.US,D,20081124,000000,11.9928,12.0947,11.9195,12.0947,1776.6349186648,0
+FTA.US,D,20081125,000000,12.2531,12.3026,12.0343,12.271,5005.6865587849,0
+FTA.US,D,20081126,000000,12.1552,12.8393,12.1552,12.8393,20212.631035998,0
+FTA.US,D,20081128,000000,12.8551,12.8551,12.8254,12.8254,1764.514612227,0
+FTA.US,D,20081201,000000,12.2047,12.2047,12.0769,12.0769,616.11557725157,0
+FTA.US,D,20081202,000000,11.9848,12.2878,11.9848,12.271,16262.421162832,0
+FTA.US,D,20081203,000000,12.1799,12.4324,12.1799,12.4324,1614.0208072918,0
+FTA.US,D,20081204,000000,12.6917,12.7086,12.3581,12.3651,16258.381060686,0
+FTA.US,D,20081205,000000,11.8116,12.3977,11.7819,12.3977,18067.336796518,0
+FTA.US,D,20081208,000000,13.1284,13.2908,12.9868,13.1897,5186.4811298144,0
+FTA.US,D,20081209,000000,13.2245,13.2759,13.1026,13.1026,8887.2146954698,0
+FTA.US,D,20081210,000000,13.1184,13.2848,12.9482,13.1106,10274.989782591,0
+FTA.US,D,20081211,000000,13.2492,13.267,13.1809,13.1809,24996.111976757,0
+FTA.US,D,20081212,000000,12.5383,12.7878,12.271,12.7086,27087.874862803,0
+FTA.US,D,20081215,000000,12.8987,13.0036,12.8987,13.0036,449.4613637327,0
+FTA.US,D,20081216,000000,12.965,13.2581,12.8393,13.2581,15422.079916482,0
+FTA.US,D,20081217,000000,13.0284,13.5115,13.0284,13.4918,3116.9388055711,0
+FTA.US,D,20081218,000000,13.5996,13.5996,13.0779,13.1897,9152.8514115635,0
+FTA.US,D,20081219,000000,13.3957,13.3957,13.165,13.165,11821.338878939,0
+FTA.US,D,20081222,000000,13.1719,13.1719,12.669,12.8551,24718.354954226,0
+FTA.US,D,20081223,000000,12.8254,12.8641,12.4908,12.4908,74121.734019973,0
+FTA.US,D,20081224,000000,12.464,12.5729,12.464,12.5473,5198.6014362522,0
+FTA.US,D,20081229,000000,12.6532,12.6532,12.4324,12.5007,3149.2596227384,0
+FTA.US,D,20081230,000000,12.7512,12.8641,12.7443,12.8462,4230.9969723063,0
+FTA.US,D,20081231,000000,13.1354,13.3709,13.1354,13.3709,15768.518675494,0
+FTA.US,D,20090102,000000,13.6165,13.8066,13.6165,13.7808,4199.6861806755,0
+FTA.US,D,20090105,000000,13.764,13.967,13.764,13.8857,2721.0087952717,0
+FTA.US,D,20090106,000000,14.1868,14.3155,14.1066,14.2135,44914.825581639,0
+FTA.US,D,20090107,000000,13.9165,13.9818,13.6967,13.6967,11324.406314991,0
+FTA.US,D,20090108,000000,13.6244,13.8194,13.5858,13.8194,1589.7801944163,0
+FTA.US,D,20090109,000000,13.7393,13.7393,13.4848,13.5016,3959.3001029937,0
+FTA.US,D,20090112,000000,12.9304,12.9788,12.8006,12.8254,5957.1306141471,0
+FTA.US,D,20090113,000000,12.9234,12.9304,12.7443,12.8719,7803.4572948289,0
+FTA.US,D,20090114,000000,12.5086,12.5086,12.1799,12.2145,12373.822847392,0
+FTA.US,D,20090115,000000,12.1898,12.271,11.9027,12.271,3054.3172223094,0
+FTA.US,D,20090120,000000,11.8937,11.969,11.8344,11.8344,2630.1064969887,0
+FTA.US,D,20090121,000000,11.8502,11.8502,11.8423,11.8423,1761.4845356176,0
+FTA.US,D,20090122,000000,12.0858,12.172,11.8849,11.969,19470.262266686,0
+FTA.US,D,20090123,000000,11.7215,12.271,11.7215,12.0947,8373.1116974025,0
+FTA.US,D,20090126,000000,12.3977,12.4828,12.2047,12.2433,16124.047664335,0
+FTA.US,D,20090127,000000,12.2433,12.3729,12.1977,12.3026,3245.2120487038,0
+FTA.US,D,20090128,000000,12.464,12.8987,12.464,12.7948,17434.050785147,0
+FTA.US,D,20090129,000000,12.4908,12.4908,12.3195,12.3195,4440.0722583572,0
+FTA.US,D,20090130,000000,11.9928,11.9997,11.9522,11.9522,1282.732431327,0
+FTA.US,D,20090202,000000,11.7304,11.7304,11.6394,11.666,1138.2987796107,0
+FTA.US,D,20090203,000000,11.7472,11.9195,11.6394,11.9195,2280.6376613673,0
+FTA.US,D,20090204,000000,12.1036,12.1036,11.8502,11.8502,4776.4107620044,0
+FTA.US,D,20090205,000000,12.0413,12.1482,12.0413,12.1136,6122.7748021295,0
+FTA.US,D,20090206,000000,12.3353,12.5729,12.3353,12.5284,3617.9114716641,0
+FTA.US,D,20090209,000000,12.464,12.662,12.464,12.5729,2247.3068186635,0
+FTA.US,D,20090210,000000,12.5284,12.5284,11.7819,11.7819,9809.3680102742,0
+FTA.US,D,20090211,000000,11.9027,11.9027,11.8344,11.8849,4664.2979274553,0
+FTA.US,D,20090212,000000,11.6254,11.9126,11.5571,11.9126,7861.0287504081,0
+FTA.US,D,20090213,000000,11.8937,11.8937,11.7948,11.8116,2974.5252049277,0
+FTA.US,D,20090217,000000,11.266,11.266,11.0928,11.1928,14760.51319009,0
+FTA.US,D,20090218,000000,11.0453,11.1432,10.8977,10.9878,9093.2599049113,0
+FTA.US,D,20090219,000000,10.9532,11.0531,10.9532,10.9958,11229.463914562,0
+FTA.US,D,20090220,000000,10.467,10.7185,10.4433,10.5641,18167.329324629,0
+FTA.US,D,20090223,000000,10.2918,10.3018,10.0314,10.0651,160854.64688841,0
+FTA.US,D,20090224,000000,10.276,10.6245,10.1898,10.6245,23681.058728262,0
+FTA.US,D,20090225,000000,10.4245,10.7037,10.2849,10.5541,35365.03413424,0
+FTA.US,D,20090226,000000,10.6424,10.6859,10.3324,10.4007,11414.298587738,0
+FTA.US,D,20090227,000000,10.1819,10.1898,10.1819,10.1898,1959.4495407673,0
+FTA.US,D,20090302,000000,9.72154,9.72154,9.42748,9.4453,30096.740935971,0
+FTA.US,D,20090303,000000,9.24947,9.45323,9.23115,9.45323,1969.5497961321,0
+FTA.US,D,20090304,000000,9.65125,9.76114,9.65125,9.73738,3151.2796738113,0
+FTA.US,D,20090305,000000,9.53144,9.53144,9.08621,9.15898,33701.522075661,0
+FTA.US,D,20090306,000000,9.13491,9.13491,8.81492,9.10423,16088.696770558,0
+FTA.US,D,20090309,000000,8.96314,9.19046,8.96314,9.14175,3128.0490864723,0
+FTA.US,D,20090311,000000,9.81857,9.99876,9.77797,9.8443,10958.777070786,0
+FTA.US,D,20090312,000000,9.98494,10.2383,9.98494,10.2383,7067.1486787364,0
+FTA.US,D,20090313,000000,10.4334,10.4334,10.3572,10.3572,2840.1918085761,0
+FTA.US,D,20090316,000000,10.6126,10.6958,10.6126,10.6859,2420.0211854012,0
+FTA.US,D,20090317,000000,10.3929,10.3929,10.3929,10.3929,246.44623090063,0
+FTA.US,D,20090318,000000,11.1512,11.1512,11.1106,11.1106,2452.3420025685,0
+FTA.US,D,20090319,000000,11.2938,11.3116,11.2413,11.2512,1732.1937950597,0
+FTA.US,D,20090320,000000,10.9958,10.9958,10.7591,10.8196,2589.7054755295,0
+FTA.US,D,20090323,000000,11.0928,11.6819,11.0928,11.6819,10629.508745895,0
+FTA.US,D,20090324,000000,11.5671,11.7383,11.5333,11.5333,1052.4466090101,0
+FTA.US,D,20090325,000000,11.6977,11.6977,11.266,11.666,11694.075661342,0
+FTA.US,D,20090326,000000,11.8274,12.0858,11.8274,12.069,6163.1758235887,0
+FTA.US,D,20090327,000000,11.9126,11.9126,11.7819,11.7819,739.33869270188,0
+FTA.US,D,20090330,000000,11.2155,11.2155,11.0057,11.0057,6280.3387858201,0
+FTA.US,D,20090331,000000,11.3631,11.3631,11.3195,11.3195,8547.8461152132,0
+FTA.US,D,20090401,000000,11.2512,11.5749,11.2087,11.5483,6185.3963853912,0
+FTA.US,D,20090402,000000,11.969,12.3897,11.969,12.2047,6659.0983619993,0
+FTA.US,D,20090403,000000,12.2621,12.4066,12.2621,12.4066,14755.463062407,0
+FTA.US,D,20090406,000000,12.2531,12.2531,12.1552,12.163,6612.6371873214,0
+FTA.US,D,20090407,000000,12.069,12.069,11.8937,11.9027,11336.526621429,0
+FTA.US,D,20090408,000000,12.0483,12.069,11.969,12.069,7102.4995725132,0
+FTA.US,D,20090409,000000,12.6452,12.9868,12.6452,12.9868,5911.6794650056,0
+FTA.US,D,20090413,000000,12.9066,13.0601,12.6917,13.0383,7688.3143836704,0
+FTA.US,D,20090414,000000,12.8641,13.0947,12.7611,12.8076,20795.415770545,0
+FTA.US,D,20090415,000000,12.7086,12.8551,12.7086,12.8551,2183.6752098654,0
+FTA.US,D,20090416,000000,12.9937,13.4125,12.9937,13.2976,11383.997821643,0
+FTA.US,D,20090417,000000,13.3472,13.6551,13.3393,13.5858,6175.2961300264,0
+FTA.US,D,20090420,000000,12.8551,12.8887,12.7155,12.7443,2757.3697145849,0
+FTA.US,D,20090421,000000,12.8551,13.1354,12.8551,13.1106,2818.98127231,0
+FTA.US,D,20090422,000000,13.3541,13.5016,13.3472,13.4918,33891.406876519,0
+FTA.US,D,20090423,000000,13.2492,13.3709,13.2423,13.2848,11043.619215851,0
+FTA.US,D,20090424,000000,13.5511,13.7719,13.5511,13.764,3050.2771201635,0
+FTA.US,D,20090427,000000,13.6402,13.6402,13.3957,13.469,2358.4096276761,0
+FTA.US,D,20090428,000000,13.2423,13.5195,13.2423,13.3957,3712.8538720931,0
+FTA.US,D,20090429,000000,13.8135,13.9303,13.8066,13.8452,6958.0659207968,0
+FTA.US,D,20090430,000000,14.168,14.2551,13.9739,14.0105,4748.130046983,0
+FTA.US,D,20090501,000000,14.0353,14.2383,13.9917,14.1422,1915.0084171623,0
+FTA.US,D,20090504,000000,14.6046,14.7016,14.5976,14.7016,3273.4927637251,0
+FTA.US,D,20090505,000000,14.7917,14.7917,14.7521,14.7521,564.60427489119,0
+FTA.US,D,20090506,000000,15.1432,15.2095,14.9046,15.1759,6368.2110074937,0
+FTA.US,D,20090507,000000,15.2095,15.2185,14.7253,14.7848,22290.253564533,0
+FTA.US,D,20090508,000000,15.1432,15.4778,15.1432,15.4778,3359.3449343258,0
+FTA.US,D,20090511,000000,15.0115,15.0521,14.8977,14.8977,4949.1251287421,0
+FTA.US,D,20090512,000000,14.6442,14.6442,14.6442,14.6442,637.32611351761,0
+FTA.US,D,20090513,000000,14.2868,14.3412,13.9917,14.0006,3596.7009353981,0
+FTA.US,D,20090514,000000,14.0611,14.2778,14.0353,14.2778,2631.1165225251,0
+FTA.US,D,20090515,000000,14.2293,14.2868,13.9482,13.957,8209.487560493,0
+FTA.US,D,20090518,000000,14.1502,14.4957,14.1502,14.465,11221.38371027,0
+FTA.US,D,20090519,000000,14.6867,14.8224,14.5719,14.7996,6264.1783772364,0
+FTA.US,D,20090520,000000,14.9125,15.1274,14.761,14.8224,2773.5301231685,0
+FTA.US,D,20090521,000000,14.3769,14.3769,14.1066,14.2215,19992.445469046,0
+FTA.US,D,20090522,000000,14.2778,14.3669,14.27,14.3669,15518.032342448,0
+FTA.US,D,20090526,000000,14.5481,14.6937,14.5481,14.6937,13236.384655544,0
+FTA.US,D,20090527,000000,14.769,14.8581,14.4333,14.4422,15778.618930859,0
+FTA.US,D,20090528,000000,14.4798,14.7016,14.4422,14.7016,1807.9457102956,0
+FTA.US,D,20090529,000000,14.7343,14.8144,14.6442,14.769,4018.8916096459,0
+FTA.US,D,20090601,000000,15.2956,15.6749,15.2868,15.5848,15342.287899101,0
+FTA.US,D,20090602,000000,15.5363,15.6412,15.5363,15.6412,1589.7801944163,0
+FTA.US,D,20090603,000000,15.2788,15.2956,15.1521,15.1521,686.81736480503,0
+FTA.US,D,20090604,000000,15.2868,15.5659,15.2868,15.5363,2572.5350414094,0
+FTA.US,D,20090605,000000,15.6154,15.6154,15.559,15.5907,7821.6377544855,0
+FTA.US,D,20090608,000000,15.2501,15.258,15.2185,15.2263,1097.8977581516,0
+FTA.US,D,20090609,000000,15.5006,15.6234,15.469,15.6154,13995.923858975,0
+FTA.US,D,20090610,000000,15.762,15.762,15.3293,15.5273,14520.127112407,0
+FTA.US,D,20090611,000000,15.7541,15.8372,15.6877,15.7897,3106.8385502063,0
+FTA.US,D,20090612,000000,15.4858,15.4858,15.4858,15.4858,246.44623090063,0
+FTA.US,D,20090615,000000,15.3115,15.3115,15.0937,15.1669,6248.0179686528,0
+FTA.US,D,20090616,000000,15.2788,15.2956,14.8659,14.8887,7065.1286276635,0
+FTA.US,D,20090617,000000,14.6145,14.7996,14.6145,14.7996,3689.6232847541,0
+FTA.US,D,20090618,000000,14.8402,14.8402,14.8144,14.8144,2387.700368234,0
+FTA.US,D,20090619,000000,14.964,14.964,14.8066,14.8144,4809.7416047082,0
+FTA.US,D,20090622,000000,14.6937,14.6937,14.2778,14.3581,39660.672740881,0
+FTA.US,D,20090623,000000,14.0977,14.0977,13.967,14.0699,4635.0071868975,0
+FTA.US,D,20090624,000000,14.1422,14.3857,14.1422,14.3669,1904.9081617975,0
+FTA.US,D,20090625,000000,14.2481,14.6372,14.2481,14.6372,3015.9362519233,0
+FTA.US,D,20090626,000000,14.5481,14.5481,14.5481,14.5481,981.7448214566,0
+FTA.US,D,20090629,000000,14.6442,14.8066,14.5976,14.8066,8867.0141847402,0
+FTA.US,D,20090630,000000,14.7917,14.8402,14.5393,14.6511,8079.1942662874,0
+FTA.US,D,20090701,000000,14.8887,14.9313,14.7521,14.7521,3956.2700263843,0
+FTA.US,D,20090702,000000,14.3412,14.3412,14.2383,14.27,3548.2197096472,0
+FTA.US,D,20090706,000000,14.0283,14.0521,13.8917,14.0195,7002.5070444019,0
+FTA.US,D,20090707,000000,13.8759,13.9303,13.7808,13.7898,6206.6069216572,0
+FTA.US,D,20090708,000000,13.7561,13.8135,13.4363,13.5353,4258.2676617912,0
+FTA.US,D,20090709,000000,13.7056,13.764,13.6165,13.7313,2502.8432793924,0
+FTA.US,D,20090710,000000,13.6402,13.6482,13.6402,13.6402,778.72968862452,0
+FTA.US,D,20090713,000000,13.6967,13.8997,13.6967,13.8699,6538.9053231585,0
+FTA.US,D,20090714,000000,14.0283,14.0917,13.957,14.0917,8030.7130405364,0
+FTA.US,D,20090715,000000,14.2293,14.5036,14.2293,14.5036,3937.0795411912,0
+FTA.US,D,20090716,000000,14.459,14.5976,14.4095,14.5877,6326.7999604981,0
+FTA.US,D,20090717,000000,14.5798,14.6145,14.5293,14.5719,5110.7292145786,0
+FTA.US,D,20090720,000000,14.7105,14.8066,14.7105,14.8066,2366.4898319679,0
+FTA.US,D,20090721,000000,15.0115,15.0115,14.7996,14.7996,3911.8289027792,0
+FTA.US,D,20090722,000000,14.8224,14.8659,14.8224,14.8581,1543.3190197384,0
+FTA.US,D,20090723,000000,15.0848,15.3115,15.0848,15.3115,1085.7774517138,0
+FTA.US,D,20090724,000000,15.3115,15.3115,15.3036,15.3036,1943.2891321836,0
+FTA.US,D,20090727,000000,15.4135,15.5273,15.4135,15.4858,5126.8896231622,0
+FTA.US,D,20090728,000000,15.4917,15.4917,15.4303,15.4303,4413.8115944088,0
+FTA.US,D,20090729,000000,15.3541,15.3629,15.2501,15.3471,1997.8305111535,0
+FTA.US,D,20090730,000000,15.7065,15.7471,15.6154,15.6154,9730.5860184289,0
+FTA.US,D,20090731,000000,15.5085,15.6412,15.5085,15.6412,4572.3856036358,0
+FTA.US,D,20090803,000000,15.8056,15.8779,15.8056,15.8699,833.27106759434,0
+FTA.US,D,20090804,000000,15.8699,16.0164,15.8451,15.9095,33634.860390253,0
+FTA.US,D,20090805,000000,15.8283,15.951,15.8204,15.951,2244.2767420541,0
+FTA.US,D,20090806,000000,15.951,15.959,15.8283,15.9422,6444.972948266,0
+FTA.US,D,20090810,000000,16.1056,16.1462,16.1056,16.1462,1960.4595663038,0
+FTA.US,D,20090811,000000,15.951,15.951,15.9016,15.9016,2165.4947502088,0
+FTA.US,D,20090812,000000,16.0313,16.1808,16.0313,16.1808,1492.8177429145,0
+FTA.US,D,20090813,000000,16.2045,16.2689,16.1739,16.1739,11892.040666492,0
+FTA.US,D,20090814,000000,16.1739,16.1739,16.0313,16.0739,14459.525580218,0
+FTA.US,D,20090817,000000,15.7382,15.7382,15.7382,15.7382,211.0953371239,0
+FTA.US,D,20090818,000000,15.8451,15.9332,15.8451,15.9332,6130.8550064214,0
+FTA.US,D,20090819,000000,15.8056,16.0561,15.8056,15.9689,2408.9109045,0
+FTA.US,D,20090820,000000,16.1214,16.1302,16.0828,16.1134,3025.0264817516,0
+FTA.US,D,20090821,000000,16.452,16.5035,16.4243,16.457,24696.134392423,0
+FTA.US,D,20090824,000000,16.6362,16.7015,16.4798,16.5223,15323.097413908,0
+FTA.US,D,20090825,000000,16.6847,16.7253,16.5323,16.5808,8286.2495012654,0
+FTA.US,D,20090826,000000,16.5223,16.5808,16.4728,16.5491,8440.7834083465,0
+FTA.US,D,20090827,000000,16.466,16.6124,16.3531,16.6124,6871.2037246597,0
+FTA.US,D,20090828,000000,16.76,16.76,16.5401,16.6055,4238.0671510616,0
+FTA.US,D,20090831,000000,16.466,16.466,16.3669,16.452,7986.2719169314,0
+FTA.US,D,20090901,000000,16.3431,16.5748,16.1462,16.1462,1920.0585448446,0
+FTA.US,D,20090902,000000,15.9768,16.0649,15.9689,16.0471,2536.1741220962,0
+FTA.US,D,20090903,000000,16.0392,16.1808,16.0392,16.1808,908.01295729371,0
+FTA.US,D,20090904,000000,16.2293,16.3669,16.1649,16.3669,5265.2631216597,0
+FTA.US,D,20090908,000000,16.558,16.6124,16.5223,16.6124,9010.4378109201,0
+FTA.US,D,20090909,000000,16.558,16.7828,16.558,16.7115,4617.8367527773,0
+FTA.US,D,20090910,000000,16.6501,16.965,16.6501,16.965,4181.5057210188,0
+FTA.US,D,20090911,000000,16.9382,16.9798,16.9382,16.9728,4760.2503534207,0
+FTA.US,D,20090914,000000,16.8332,17.1441,16.8332,17.1441,4045.1522735943,0
+FTA.US,D,20090915,000000,17.2065,17.355,17.1441,17.3253,9747.756452549,0
+FTA.US,D,20090916,000000,17.462,17.5738,17.462,17.5521,7090.3792660754,0
+FTA.US,D,20090917,000000,17.5906,17.6234,17.4025,17.5263,6867.1636225138,0
+FTA.US,D,20090918,000000,17.5095,17.5599,17.4194,17.5263,7783.2567840993,0
+FTA.US,D,20090921,000000,17.3461,17.4362,17.2906,17.4114,14702.94173451,0
+FTA.US,D,20090922,000000,17.5095,17.6144,17.4788,17.5659,13129.321948677,0
+FTA.US,D,20090923,000000,17.5095,17.6679,17.355,17.355,6325.7899349616,0
+FTA.US,D,20090924,000000,17.3006,17.3401,17.0699,17.1352,24561.800996071,0
+FTA.US,D,20090925,000000,17.0619,17.1164,16.9798,16.9956,6984.3265847453,0
+FTA.US,D,20090928,000000,17.2223,17.3084,17.2223,17.2828,4798.6313238069,0
+FTA.US,D,20090929,000000,17.3936,17.3936,17.2629,17.3847,5969.2509205849,0
+FTA.US,D,20090930,000000,17.0699,17.2906,17.0441,17.2065,29045.304352497,0
+FTA.US,D,20091001,000000,16.957,16.965,16.7906,16.8075,14706.981836656,0
+FTA.US,D,20091002,000000,16.5491,16.6204,16.5491,16.6124,8521.5854512647,0
+FTA.US,D,20091005,000000,16.6847,16.8759,16.6847,16.8759,3733.0543828226,0
+FTA.US,D,20091006,000000,17.0926,17.1847,17.0134,17.0134,3140.16939291,0
+FTA.US,D,20091007,000000,17.0441,17.0619,17.0273,17.0273,3524.9891223082,0
+FTA.US,D,20091008,000000,17.2065,17.2828,17.2065,17.2313,6755.0507879647,0
+FTA.US,D,20091009,000000,17.2382,17.3164,17.2313,17.3164,3099.7683714509,0
+FTA.US,D,20091012,000000,17.4194,17.462,17.3699,17.4025,10129.546105338,0
+FTA.US,D,20091013,000000,17.2629,17.3649,17.2629,17.3253,5841.9877029887,0
+FTA.US,D,20091014,000000,17.5441,17.5827,17.4451,17.5659,8484.2145064151,0
+FTA.US,D,20091015,000000,17.5521,17.6847,17.5521,17.6679,4547.1349652239,0
+FTA.US,D,20091016,000000,17.5521,17.5738,17.5521,17.5738,1868.5472424843,0
+FTA.US,D,20091019,000000,17.7135,17.8194,17.7135,17.8194,1277.6823036446,0
+FTA.US,D,20091020,000000,17.7303,17.7401,17.6412,17.7065,4862.262932605,0
+FTA.US,D,20091021,000000,17.7847,17.8026,17.6412,17.6412,10455.78435362,0
+FTA.US,D,20091022,000000,17.5095,17.5906,17.5095,17.5906,2113.9834478484,0
+FTA.US,D,20091023,000000,17.7303,17.7303,17.3936,17.4451,11798.108291599,0
+FTA.US,D,20091026,000000,17.5015,17.6847,17.2223,17.2223,28260.514510654,0
+FTA.US,D,20091027,000000,17.161,17.2451,17.161,17.2164,1148.3990349755,0
+FTA.US,D,20091028,000000,17.1352,17.1352,16.8243,16.8421,13776.74831756,0
+FTA.US,D,20091029,000000,17.0837,17.1937,17.0837,17.1937,3870.4178557836,0
+FTA.US,D,20091030,000000,17.1441,17.1441,16.6937,16.752,17653.226326562,0
+FTA.US,D,20091102,000000,16.9382,16.9382,16.7253,16.7431,4166.3553379717,0
+FTA.US,D,20091103,000000,16.8966,16.957,16.8154,16.9204,73834.886767614,0
+FTA.US,D,20091104,000000,17.1352,17.1937,17.0035,17.0035,3028.056558361,0
+FTA.US,D,20091105,000000,17.2382,17.3461,17.2382,17.3461,72130.973687576,0
+FTA.US,D,20091106,000000,17.3461,17.3649,17.3006,17.3649,1451.4066959189,0
+FTA.US,D,20091109,000000,17.6065,17.7619,17.6065,17.7619,16445.235784935,0
+FTA.US,D,20091110,000000,17.7847,17.7847,17.6847,17.7481,40536.364881008,0
+FTA.US,D,20091111,000000,17.7946,17.852,17.756,17.8026,24110.319581266,0
+FTA.US,D,20091112,000000,17.8273,17.9292,17.6144,17.6144,126711.74365331,0
+FTA.US,D,20091113,000000,17.651,17.8026,17.651,17.8026,6527.7950422572,0
+FTA.US,D,20091116,000000,17.957,18.0817,17.957,18.0501,3889.6083409767,0
+FTA.US,D,20091117,000000,17.9748,17.9906,17.8777,17.9847,20691.383140288,0
+FTA.US,D,20091118,000000,17.9668,18.0501,17.8867,17.951,15915.98240382,0
+FTA.US,D,20091119,000000,17.8273,17.8273,17.6412,17.6758,16206.869758325,0
+FTA.US,D,20091120,000000,17.651,17.7065,17.5986,17.7065,10347.711621217,0
+FTA.US,D,20091123,000000,17.8619,18.0313,17.8619,17.8709,13731.297168418,0
+FTA.US,D,20091124,000000,17.8777,17.9203,17.756,17.8777,6701.5194345314,0
+FTA.US,D,20091125,000000,17.9441,18.0906,17.9441,18.0728,8795.3023716503,0
+FTA.US,D,20091127,000000,17.6907,17.8777,17.6907,17.7698,10993.117939027,0
+FTA.US,D,20091130,000000,17.7481,17.8273,17.6758,17.8273,20620.681352734,0
+FTA.US,D,20091201,000000,18.0728,18.1074,17.9847,18.0728,3023.0064306786,0
+FTA.US,D,20091202,000000,18.2015,18.2115,18.1234,18.2015,7050.9882701528,0
+FTA.US,D,20091203,000000,18.2015,18.2015,18.1312,18.1619,2858.3722682327,0
+FTA.US,D,20091204,000000,18.2193,18.3203,18.0569,18.1402,10736.571452761,0
+FTA.US,D,20091207,000000,18.2451,18.3203,18.1777,18.255,111221.99202588,0
+FTA.US,D,20091208,000000,18.1777,18.1777,17.9748,18.0233,11000.188117782,0
+FTA.US,D,20091209,000000,18.0817,18.0986,17.951,18.0986,14549.417852966,0
+FTA.US,D,20091210,000000,18.1777,18.3124,18.1777,18.2639,100481.38047098,0
+FTA.US,D,20091211,000000,18.3352,18.4134,18.3203,18.3877,126088.5578973,0
+FTA.US,D,20091214,000000,18.5777,18.6044,18.5313,18.6044,7577.2115746578,0
+FTA.US,D,20091215,000000,18.5629,18.5966,18.5381,18.5876,6295.4891688673,0
+FTA.US,D,20091216,000000,18.5629,18.7273,18.5629,18.6044,17109.832587937,0
+FTA.US,D,20091217,000000,18.5055,18.5055,18.3421,18.3877,21775.140540929,0
+FTA.US,D,20091218,000000,18.5381,18.5381,18.3203,18.3728,10474.974838813,0
+FTA.US,D,20091221,000000,18.5313,18.7105,18.5313,18.6599,3065.4275032107,0
+FTA.US,D,20091222,000000,18.5629,18.6401,18.5223,18.5313,25032.472896071,0
+FTA.US,D,20091223,000000,18.6401,18.654,18.5451,18.647,126524.88892906,0
+FTA.US,D,20091224,000000,18.6926,18.7748,18.6926,18.7361,4680.458336039,0
+FTA.US,D,20091228,000000,18.7748,18.7748,18.7183,18.7431,865.59188476163,0
+FTA.US,D,20091229,000000,18.7748,18.7748,18.6837,18.751,13750.487653612,0
+FTA.US,D,20091230,000000,18.6926,18.6926,18.6134,18.647,28783.707738549,0
+FTA.US,D,20091231,000000,18.5966,18.6223,18.449,18.449,10735.561427224,0
+FTA.US,D,20100104,000000,18.7431,18.7836,18.6926,18.7273,113183.46161772,0
+FTA.US,D,20100105,000000,18.7015,18.7589,18.6659,18.7273,98806.758131495,0
+FTA.US,D,20100106,000000,18.7936,18.8322,18.7748,18.8223,25147.615807229,0
+FTA.US,D,20100107,000000,18.7748,18.8896,18.751,18.8896,11951.632173144,0
+FTA.US,D,20100108,000000,18.8223,18.955,18.8104,18.946,4893.5737242358,0
+FTA.US,D,20100111,000000,18.9936,18.9936,18.946,18.9778,16204.849707253,0
+FTA.US,D,20100112,000000,18.8985,18.9312,18.7748,18.8579,10361.851978728,0
+FTA.US,D,20100113,000000,18.8322,19.0025,18.8322,19.0025,4004.7512521352,0
+FTA.US,D,20100114,000000,18.9372,19.0303,18.9372,18.9856,30728.00689627,0
+FTA.US,D,20100115,000000,18.7936,18.8579,18.7658,18.8579,5507.6692504144,0
+FTA.US,D,20100119,000000,18.8985,19.1213,18.8985,19.1213,26925.26075143,0
+FTA.US,D,20100120,000000,19.0124,19.0124,18.8104,18.955,7395.4069780918,0
+FTA.US,D,20100121,000000,18.8401,18.8401,18.6223,18.6738,6652.028183244,0
+FTA.US,D,20100122,000000,18.6223,18.6401,18.3877,18.3877,14769.603419918,0
+FTA.US,D,20100125,000000,18.5144,18.5144,18.351,18.4134,18222.880729136,0
+FTA.US,D,20100126,000000,18.3352,18.458,18.3273,18.4322,4866.3030347509,0
+FTA.US,D,20100127,000000,18.3352,18.351,18.1689,18.3421,150608.94784638,0
+FTA.US,D,20100128,000000,18.3679,18.449,18.1689,18.2193,17645.14612227,0
+FTA.US,D,20100129,000000,18.2639,18.3728,18.0501,18.0669,44865.334330352,0
+FTA.US,D,20100201,000000,18.1402,18.2352,18.1402,18.1777,11331.476493746,0
+FTA.US,D,20100202,000000,18.3124,18.5381,18.2798,18.5313,32090.531344979,0
+FTA.US,D,20100203,000000,18.4668,18.5144,18.3975,18.4322,14731.222449531,0
+FTA.US,D,20100204,000000,18.2451,18.2728,17.8709,17.8709,17702.717577849,0
+FTA.US,D,20100205,000000,17.9292,17.9292,17.5986,17.8867,37085.107622862,0
+FTA.US,D,20100208,000000,17.8936,17.9668,17.7847,17.7847,9404.3477701465,0
+FTA.US,D,20100209,000000,17.9668,18.1074,17.8867,18.0569,8681.1694860283,0
+FTA.US,D,20100210,000000,17.957,17.9668,17.7847,17.9292,11798.108291599,0
+FTA.US,D,20100211,000000,17.8936,18.0728,17.852,18.0569,6049.0429379666,0
+FTA.US,D,20100212,000000,17.8777,18.0154,17.8441,18.0154,27304.02032761,0
+FTA.US,D,20100216,000000,18.1619,18.351,18.147,18.3352,48669.090500728,0
+FTA.US,D,20100217,000000,18.4065,18.4233,18.3579,18.4134,15457.430810259,0
+FTA.US,D,20100218,000000,18.4065,18.5313,18.4065,18.5144,19722.768650805,0
+FTA.US,D,20100219,000000,18.5549,18.6837,18.4837,18.6599,95054.51326348,0
+FTA.US,D,20100222,000000,18.7431,18.7431,18.6312,18.647,14860.505718201,0
+FTA.US,D,20100223,000000,18.5629,18.5698,18.4412,18.5144,15778.618930859,0
+FTA.US,D,20100224,000000,18.5144,18.6223,18.4412,18.6223,8561.9864727239,0
+FTA.US,D,20100225,000000,18.3817,18.5451,18.3273,18.5144,4954.1752564245,0
+FTA.US,D,20100226,000000,18.5777,18.654,18.5777,18.6223,15053.420595668,0
+FTA.US,D,20100301,000000,18.6738,18.8154,18.6659,18.8015,18588.509973341,0
+FTA.US,D,20100302,000000,18.8896,18.9372,18.8896,18.8896,19297.547899948,0
+FTA.US,D,20100303,000000,18.9372,19.0025,18.8649,18.9154,13812.099211337,0
+FTA.US,D,20100304,000000,18.9628,18.9628,18.8727,18.9223,6959.0759463333,0
+FTA.US,D,20100305,000000,19.0599,19.2243,19.0599,19.2153,17531.013236648,0
+FTA.US,D,20100308,000000,19.2153,19.2658,19.2153,19.249,10416.393357698,0
+FTA.US,D,20100309,000000,19.1995,19.2926,19.1995,19.249,8335.7407525528,0
+FTA.US,D,20100310,000000,19.3064,19.3292,19.2579,19.2658,4182.5157465553,0
+FTA.US,D,20100311,000000,19.2926,19.4045,19.2243,19.3965,43618.962818338,0
+FTA.US,D,20100312,000000,19.4618,19.4618,19.3539,19.3699,9142.7511561987,0
+FTA.US,D,20100315,000000,19.3797,19.3797,19.2579,19.2995,10885.045206623,0
+FTA.US,D,20100316,000000,19.4223,19.5104,19.4045,19.5104,12176.867867778,0
+FTA.US,D,20100317,000000,19.643,19.7133,19.6342,19.6896,24065.878457661,0
+FTA.US,D,20100318,000000,19.7133,19.7223,19.6342,19.7045,13365.667924213,0
+FTA.US,D,20100319,000000,19.7628,19.7628,19.5926,19.5926,6291.4490667214,0
+FTA.US,D,20100322,000000,19.5253,19.7282,19.5253,19.7133,14273.680881507,0
+FTA.US,D,20100323,000000,19.7628,19.8689,19.6896,19.8689,89436.751229589,0
+FTA.US,D,20100324,000000,19.8223,19.8223,19.6817,19.7045,6979.2764570629,0
+FTA.US,D,20100325,000000,19.7896,19.7966,19.6174,19.6174,5112.7492656515,0
+FTA.US,D,20100326,000000,19.6668,19.7282,19.5649,19.6589,23099.284019251,0
+FTA.US,D,20100329,000000,19.7223,19.7966,19.7223,19.7806,8648.848668861,0
+FTA.US,D,20100330,000000,19.8134,19.8609,19.754,19.8044,11672.865125076,0
+FTA.US,D,20100331,000000,19.7133,19.8044,19.6955,19.746,31942.057591117,0
+FTA.US,D,20100401,000000,19.9015,19.9173,19.8371,19.9015,14046.425135799,0
+FTA.US,D,20100405,000000,19.951,20.0253,19.951,20.0064,10907.265768426,0
+FTA.US,D,20100406,000000,19.9827,20.0985,19.9827,20.0985,10129.546105338,0
+FTA.US,D,20100407,000000,20.0341,20.0678,19.9332,19.9332,19582.375101235,0
+FTA.US,D,20100408,000000,19.9104,19.9827,19.8292,19.9728,8553.906268432,0
+FTA.US,D,20100409,000000,20.0253,20.1064,19.943,20.0985,18664.261888577,0
+FTA.US,D,20100412,000000,20.1144,20.1698,20.0985,20.1549,17189.624605319,0
+FTA.US,D,20100413,000000,20.0519,20.1787,20.0341,20.1698,22115.519146722,0
+FTA.US,D,20100414,000000,20.1876,20.3272,20.146,20.3272,21839.782175264,0
+FTA.US,D,20100415,000000,20.3193,20.3678,20.254,20.3431,31913.776876095,0
+FTA.US,D,20100416,000000,20.2708,20.2777,19.958,20.0846,129640.81770909,0
+FTA.US,D,20100419,000000,20.0678,20.0757,19.9648,20.0678,7217.6424836717,0
+FTA.US,D,20100420,000000,20.246,20.3193,20.2361,20.3193,17198.714835147,0
+FTA.US,D,20100421,000000,20.3114,20.3193,20.2193,20.3114,11722.356376363,0
+FTA.US,D,20100422,000000,20.146,20.3747,20.146,20.3747,11310.26595748,0
+FTA.US,D,20100423,000000,20.3837,20.4925,20.3114,20.4836,17620.905509394,0
+FTA.US,D,20100426,000000,20.5371,20.546,20.4094,20.4232,15015.039625281,0
+FTA.US,D,20100427,000000,20.3431,20.4094,19.9827,19.9827,17230.025626778,0
+FTA.US,D,20100428,000000,20.0431,20.146,20.0431,20.0985,3064.4174776742,0
+FTA.US,D,20100429,000000,20.254,20.4005,20.254,20.3747,12143.537025075,0
+FTA.US,D,20100430,000000,20.3499,20.4153,20.1212,20.1212,20944.899549944,0
+FTA.US,D,20100503,000000,20.2133,20.3499,20.1945,20.3499,9034.6784237956,0
+FTA.US,D,20100504,000000,20.1876,20.1876,19.8609,19.9015,9349.8063911767,0
+FTA.US,D,20100505,000000,19.746,19.8461,19.6955,19.7966,17301.737439868,0
+FTA.US,D,20100506,000000,19.6955,28.5706,12.2433,19.2153,72286.517620193,0
+FTA.US,D,20100507,000000,18.9708,19.1817,18.654,18.8896,158026.57538627,0
+FTA.US,D,20100510,000000,19.5569,19.5569,19.3619,19.4045,43937.120862329,0
+FTA.US,D,20100511,000000,19.4382,19.643,19.4134,19.5311,15778.618930859,0
+FTA.US,D,20100512,000000,19.6737,19.8292,19.6737,19.8223,11706.19596778,0
+FTA.US,D,20100513,000000,19.8044,19.8767,19.6737,19.6737,64957.772327509,0
+FTA.US,D,20100514,000000,19.5253,19.5253,19.2243,19.2658,55053.461916805,0
+FTA.US,D,20100517,000000,19.4045,19.4282,19.1342,19.4282,12661.680125288,0
+FTA.US,D,20100518,000000,19.5649,19.643,19.2055,19.2243,8657.9388986893,0
+FTA.US,D,20100519,000000,19.1817,19.1916,18.8896,19.1421,26527.310690058,0
+FTA.US,D,20100520,000000,18.7748,18.7748,18.3817,18.3877,29764.44253447,0
+FTA.US,D,20100521,000000,18.1402,18.6044,18.0669,18.6044,30688.615900347,0
+FTA.US,D,20100524,000000,18.4975,18.6738,18.449,18.449,13950.472709834,0
+FTA.US,D,20100525,000000,18.0501,18.4233,17.8352,18.4233,52076.916660805,0
+FTA.US,D,20100526,000000,18.5876,18.6837,18.3817,18.4134,89374.129646327,0
+FTA.US,D,20100527,000000,18.6659,18.9223,18.6659,18.9223,29457.394771381,0
+FTA.US,D,20100528,000000,18.9312,19.0025,18.7431,18.9223,11549.642009626,0
+FTA.US,D,20100601,000000,18.6312,18.8727,18.6312,18.6659,6930.7952313119,0
+FTA.US,D,20100602,000000,18.4896,18.7936,18.4896,18.7936,6130.8550064214,0
+FTA.US,D,20100603,000000,18.9856,19.0213,18.8579,18.9708,4165.3453124352,0
+FTA.US,D,20100604,000000,18.6926,18.7658,18.3352,18.3728,6248.0179686528,0
+FTA.US,D,20100607,000000,18.3579,18.4896,18.2115,18.2115,21268.107721617,0
+FTA.US,D,20100608,000000,18.2352,18.3728,18.0728,18.3679,7125.7301598522,0
+FTA.US,D,20100609,000000,18.458,18.6401,18.2639,18.2639,24394.136757016,0
+FTA.US,D,20100610,000000,18.7361,18.8223,18.6134,18.8223,20253.032057457,0
+FTA.US,D,20100611,000000,18.7361,18.8985,18.647,18.8985,16497.757112832,0
+FTA.US,D,20100614,000000,19.0688,19.149,18.946,18.9936,12621.279103828,0
+FTA.US,D,20100615,000000,19.1034,19.3213,19.0688,19.3213,80224.308311373,0
+FTA.US,D,20100616,000000,19.249,19.4134,19.2411,19.3292,17437.080861756,0
+FTA.US,D,20100617,000000,19.3797,19.4134,19.2153,19.4045,63337.691366998,0
+FTA.US,D,20100618,000000,19.4134,19.455,19.3619,19.3797,6448.0030248754,0
+FTA.US,D,20100621,000000,19.6342,19.6342,19.2411,19.249,38191.085585306,0
+FTA.US,D,20100622,000000,19.1569,19.2153,18.7361,18.751,131061.92363892,0
+FTA.US,D,20100623,000000,18.8401,18.8401,18.5629,18.6926,40032.362138305,0
+FTA.US,D,20100624,000000,18.6659,18.6738,18.3877,18.3877,42418.042455466,0
+FTA.US,D,20100625,000000,18.3579,18.5549,18.3352,18.4975,36361.929338744,0
+FTA.US,D,20100628,000000,18.4233,18.5698,18.4233,18.5629,9586.1523667125,0
+FTA.US,D,20100629,000000,18.351,18.351,17.8867,17.8867,27444.41387718,0
+FTA.US,D,20100630,000000,17.946,18.0758,17.7411,17.7856,83069.550247632,0
+FTA.US,D,20100701,000000,17.6234,17.7135,17.4194,17.6758,15566.513568199,0
+FTA.US,D,20100702,000000,17.7065,17.7223,17.5521,17.6412,20153.039529345,0
+FTA.US,D,20100706,000000,17.7778,17.9362,17.6065,17.6679,11573.882622501,0
+FTA.US,D,20100707,000000,17.7619,18.2263,17.7619,18.2263,6478.3037909698,0
+FTA.US,D,20100708,000000,18.3203,18.4233,18.2728,18.4233,29289.730532325,0
+FTA.US,D,20100709,000000,18.4412,18.5777,18.3975,18.5777,9806.3379336647,0
+FTA.US,D,20100712,000000,18.5698,18.5698,18.4134,18.5451,7693.3645113528,0
+FTA.US,D,20100713,000000,18.7105,18.8579,18.7105,18.8322,58264.333097269,0
+FTA.US,D,20100714,000000,18.7361,18.8649,18.654,18.8015,14009.05419095,0
+FTA.US,D,20100715,000000,18.6401,18.8649,18.6401,18.8649,3193.7007463434,0
+FTA.US,D,20100716,000000,18.6401,18.6401,18.3352,18.3352,19200.585448446,0
+FTA.US,D,20100719,000000,18.4748,18.5549,18.4065,18.5144,7332.7853948302,0
+FTA.US,D,20100720,000000,18.3203,18.7273,18.3203,18.7273,13373.748128505,0
+FTA.US,D,20100721,000000,18.7361,18.7361,18.3817,18.4322,15937.192940086,0
+FTA.US,D,20100722,000000,18.6837,18.9065,18.6837,18.8401,10753.741886881,0
+FTA.US,D,20100723,000000,18.8322,19.0451,18.8104,19.0025,33371.243725233,0
+FTA.US,D,20100726,000000,19.0451,19.2658,19.0451,19.2658,90367.994774222,0
+FTA.US,D,20100727,000000,19.3699,19.3699,19.2153,19.2579,13974.713322709,0
+FTA.US,D,20100728,000000,19.3213,19.3213,19.0381,19.0688,77159.890833699,0
+FTA.US,D,20100729,000000,19.2153,19.2312,18.8154,18.955,6551.0256295962,0
+FTA.US,D,20100730,000000,18.7748,19.0599,18.7273,18.9936,16497.757112832,0
+FTA.US,D,20100802,000000,19.2995,19.3797,19.2995,19.3797,9406.3678212195,0
+FTA.US,D,20100803,000000,19.4223,19.4223,19.249,19.2758,19748.019289218,0
+FTA.US,D,20100804,000000,19.2579,19.3965,19.2579,19.3886,32167.293285751,0
+FTA.US,D,20100805,000000,19.2758,19.3797,19.2758,19.3539,57200.776207358,0
+FTA.US,D,20100806,000000,19.1342,19.3064,19.0787,19.2846,53524.283254578,0
+FTA.US,D,20100809,000000,19.4134,19.4382,19.3213,19.4382,19046.051541365,0
+FTA.US,D,20100810,000000,19.1995,19.3539,19.1649,19.3124,10378.012387312,0
+FTA.US,D,20100811,000000,18.955,18.955,18.751,18.7589,14562.548184939,0
+FTA.US,D,20100812,000000,18.5055,18.7015,18.4412,18.6659,15114.022127857,0
+FTA.US,D,20100813,000000,18.5549,18.7273,18.5549,18.6401,8491.2846851704,0
+FTA.US,D,20100816,000000,18.4975,18.654,18.4412,18.6044,34685.286948191,0
+FTA.US,D,20100817,000000,18.7936,18.9628,18.7431,18.8322,44456.273988079,0
+FTA.US,D,20100818,000000,18.8223,18.955,18.8154,18.9312,8577.136855771,0
+FTA.US,D,20100819,000000,18.8104,18.8104,18.4896,18.5451,49592.253841069,0
+FTA.US,D,20100820,000000,18.4748,18.4896,18.3203,18.4837,17706.757679996,0
+FTA.US,D,20100823,000000,18.5144,18.5381,18.4412,18.4412,17433.04075961,0
+FTA.US,D,20100824,000000,18.2115,18.2956,18.1619,18.2193,22143.799861744,0
+FTA.US,D,20100825,000000,18.154,18.3421,18.0313,18.2956,28045.379071384,0
+FTA.US,D,20100826,000000,18.3421,18.3679,18.147,18.1926,30407.828801206,0
+FTA.US,D,20100827,000000,18.2015,18.4837,18.0669,18.4837,40419.201918776,0
+FTA.US,D,20100830,000000,18.4668,18.4668,18.2263,18.2263,6205.5968961207,0
+FTA.US,D,20100831,000000,18.154,18.255,18.0669,18.1402,7733.7655328119,0
+FTA.US,D,20100901,000000,18.4837,18.7658,18.4233,18.7105,31664.300568585,0
+FTA.US,D,20100902,000000,18.8985,18.9628,18.7748,18.946,31399.673878027,0
+FTA.US,D,20100903,000000,19.1649,19.8935,19.0381,19.1817,44233.058344517,0
+FTA.US,D,20100907,000000,19.0599,19.0599,18.9223,18.9223,4472.3930755245,0
+FTA.US,D,20100908,000000,18.9223,19.0688,18.9223,18.9628,12331.40177486,0
+FTA.US,D,20100909,000000,19.249,19.249,19.0787,19.1342,16262.421162832,0
+FTA.US,D,20100910,000000,19.149,19.2055,19.0876,19.1738,25022.372640706,0
+FTA.US,D,20100913,000000,19.3965,19.4223,19.3124,19.4045,14075.715876357,0
+FTA.US,D,20100914,000000,19.3965,19.4688,19.3441,19.3886,29536.176763226,0
+FTA.US,D,20100915,000000,19.4134,19.4134,19.3064,19.3886,8414.5227443981,0
+FTA.US,D,20100916,000000,19.446,19.446,19.2658,19.3539,10616.37841392,0
+FTA.US,D,20100917,000000,19.651,19.651,19.3213,19.3699,14274.690907044,0
+FTA.US,D,20100920,000000,19.4946,19.7045,19.3886,19.7045,16775.514135363,0
+FTA.US,D,20100921,000000,19.8044,19.8044,19.5926,19.643,498441.54209867,0
+FTA.US,D,20100922,000000,19.7045,19.7133,19.5035,19.5569,54694.902851356,0
+FTA.US,D,20100923,000000,19.4045,19.5738,19.3699,19.4045,23298.259049937,0
+FTA.US,D,20100924,000000,19.6896,19.8223,19.643,19.8044,27904.985521814,0
+FTA.US,D,20100927,000000,19.7896,19.8609,19.7282,19.7282,10709.300763276,0
+FTA.US,D,20100928,000000,19.7381,19.9173,19.651,19.9173,91250.757093104,0
+FTA.US,D,20100929,000000,19.8292,19.9332,19.8044,19.8767,82000.943230038,0
+FTA.US,D,20100930,000000,20.0519,20.0519,19.7718,19.8689,107326.32353169,0
+FTA.US,D,20101001,000000,20.0064,20.0064,19.8529,19.943,14175.708404469,0
+FTA.US,D,20101004,000000,19.9104,19.958,19.6737,19.7381,113548.08083639,0
+FTA.US,D,20101005,000000,19.951,20.1549,19.9173,20.146,19859.12209823,0
+FTA.US,D,20101006,000000,20.1609,20.1609,20.0341,20.0985,15160.483302535,0
+FTA.US,D,20101007,000000,20.1144,20.1371,19.9975,20.1064,13439.399788376,0
+FTA.US,D,20101008,000000,20.1876,20.3431,20.1144,20.3114,71486.577395302,0
+FTA.US,D,20101011,000000,20.3431,20.4094,20.3024,20.3193,33808.584782528,0
+FTA.US,D,20101012,000000,20.3747,20.4747,20.254,20.44,25938.465802291,0
+FTA.US,D,20101013,000000,20.5223,20.6529,20.5223,20.5777,25425.372829761,0
+FTA.US,D,20101014,000000,20.5708,20.5777,20.3915,20.4569,14740.31267936,0
+FTA.US,D,20101015,000000,20.3915,20.5074,20.3579,20.4925,18900.607864113,0
+FTA.US,D,20101018,000000,20.5143,20.5965,20.4836,20.5965,11339.556698038,0
+FTA.US,D,20101019,000000,20.3499,20.4747,20.1945,20.2708,54818.125966806,0
+FTA.US,D,20101020,000000,20.2936,20.5143,20.2936,20.448,7493.3794551302,0
+FTA.US,D,20101021,000000,20.5223,20.6529,20.4658,20.4747,13000.038680008,0
+FTA.US,D,20101022,000000,20.4569,20.5223,20.4232,20.4747,28299.905506576,0
+FTA.US,D,20101025,000000,20.6302,20.6945,20.5074,20.5143,21135.794376338,0
+FTA.US,D,20101026,000000,20.4005,20.44,20.3193,20.4094,211343.80340587,0
+FTA.US,D,20101027,000000,20.3193,20.3579,20.146,20.3579,10389.122668212,0
+FTA.US,D,20101028,000000,20.4836,20.4985,20.3024,20.4153,14930.197480218,0
+FTA.US,D,20101029,000000,20.3659,20.4312,20.3094,20.4222,15002.919318844,0
+FTA.US,D,20101101,000000,20.5629,20.6212,20.3114,20.3837,26453.578825895,0
+FTA.US,D,20101102,000000,20.5143,20.5876,20.5143,20.546,175073.78639095,0
+FTA.US,D,20101103,000000,20.6044,20.6114,20.4232,20.6044,34983.244481451,0
+FTA.US,D,20101104,000000,20.8659,20.9797,20.8094,20.9708,27395.932651429,0
+FTA.US,D,20101105,000000,20.9975,21.1084,20.9708,21.0767,82221.128796991,0
+FTA.US,D,20101108,000000,21.0213,21.047,20.955,21.0281,30528.021840047,0
+FTA.US,D,20101109,000000,21.0767,21.0767,20.8094,20.8094,100048.07951583,0
+FTA.US,D,20101110,000000,20.6529,20.8509,20.6302,20.8509,42949.315887654,0
+FTA.US,D,20101111,000000,20.6945,20.8509,20.6945,20.8262,10993.117939027,0
+FTA.US,D,20101112,000000,20.5876,20.6371,20.5223,20.5965,5892.4889798126,0
+FTA.US,D,20101115,000000,20.6529,20.7371,20.5629,20.5708,21453.952420329,0
+FTA.US,D,20101116,000000,20.448,20.448,20.1787,20.254,46468.244856742,0
+FTA.US,D,20101117,000000,20.2846,20.3499,20.246,20.3024,62103.440161421,0
+FTA.US,D,20101118,000000,20.5301,20.5777,20.5301,20.5301,24116.379734484,0
+FTA.US,D,20101119,000000,20.4094,20.5876,20.4005,20.5876,27038.383611516,0
+FTA.US,D,20101122,000000,20.5549,20.5965,20.4232,20.5708,13372.738102968,0
+FTA.US,D,20101123,000000,20.3915,20.4094,20.3114,20.3499,112577.44629583,0
+FTA.US,D,20101124,000000,20.5223,20.6371,20.4836,20.6371,42810.942389155,0
+FTA.US,D,20101126,000000,20.448,20.5371,20.4322,20.4836,11839.519338595,0
+FTA.US,D,20101129,000000,20.3431,20.448,20.2035,20.448,10604.258107482,0
+FTA.US,D,20101130,000000,20.246,20.44,20.246,20.3431,24596.141864312,0
+FTA.US,D,20101201,000000,20.6371,20.751,20.6212,20.7103,29897.765905285,0
+FTA.US,D,20101202,000000,20.7826,21.0213,20.7826,21.0064,167027.92296736,0
+FTA.US,D,20101203,000000,20.9708,21.0678,20.9143,21.0678,163133.26449871,0
+FTA.US,D,20101206,000000,21.0133,21.0767,20.9896,21.0549,22485.188493073,0
+FTA.US,D,20101207,000000,21.2083,21.251,21.0767,21.0926,20616.641250589,0
+FTA.US,D,20101208,000000,21.1182,21.1747,21.0281,21.1351,22192.281087494,0
+FTA.US,D,20101209,000000,21.2738,21.2738,21.1599,21.2083,20076.277588573,0
+FTA.US,D,20101210,000000,21.244,21.3539,21.2361,21.3539,93085.973492884,0
+FTA.US,D,20101213,000000,21.4698,21.4698,21.3539,21.3539,65791.043395103,0
+FTA.US,D,20101214,000000,21.3717,21.4608,21.3361,21.3807,72504.683136071,0
+FTA.US,D,20101215,000000,21.3054,21.4113,21.244,21.244,22127.639453159,0
+FTA.US,D,20101216,000000,21.2658,21.4034,21.1985,21.4034,17563.334053816,0
+FTA.US,D,20101217,000000,21.3965,21.4361,21.344,21.4361,21518.594054664,0
+FTA.US,D,20101220,000000,21.6004,21.6004,21.4192,21.5193,30737.097126098,0
+FTA.US,D,20101221,000000,21.4876,21.5193,21.4192,21.5103,64309.33593309,0
+FTA.US,D,20101222,000000,21.5103,21.6322,21.5103,21.6094,40079.83333852,0
+FTA.US,D,20101223,000000,21.6242,21.6322,21.5509,21.5836,15400.869380216,0
+FTA.US,D,20101227,000000,21.5034,21.6004,21.4608,21.6004,11560.752290527,0
+FTA.US,D,20101228,000000,21.6797,21.6797,21.5431,21.5935,11773.867678724,0
+FTA.US,D,20101229,000000,21.6687,21.6687,21.5906,21.5984,20494.428160675,0
+FTA.US,D,20101230,000000,21.6292,21.6292,21.5479,21.5816,53548.523867453,0
+FTA.US,D,20101231,000000,21.5609,21.642,21.5519,21.5945,31118.886778887,0
+FTA.US,D,20110103,000000,21.74,21.9094,21.74,21.8411,129370.13086532,0
+FTA.US,D,20110104,000000,21.8222,21.8282,21.7044,21.8282,17797.659978279,0
+FTA.US,D,20110105,000000,21.7648,21.937,21.7648,21.937,19694.487935784,0
+FTA.US,D,20110106,000000,21.9024,21.9192,21.8222,21.8856,50012.424464243,0
+FTA.US,D,20110107,000000,21.8856,21.9094,21.7143,21.8777,12840.454645245,0
+FTA.US,D,20110110,000000,21.74,21.8282,21.6628,21.8222,33339.932933602,0
+FTA.US,D,20110111,000000,21.9192,21.9282,21.8282,21.9024,42472.583834436,0
+FTA.US,D,20110112,000000,22.0242,22.1084,21.9975,22.0816,47746.937185924,0
+FTA.US,D,20110113,000000,22.0569,22.0984,21.9975,22.0479,89552.904166284,0
+FTA.US,D,20110114,000000,22.0401,22.2143,22.0143,22.2143,52439.5158284,0
+FTA.US,D,20110118,000000,22.2212,22.2925,22.1777,22.2925,45448.119064899,0
+FTA.US,D,20110119,000000,22.2361,22.2925,22.0054,22.0479,52669.801650717,0
+FTA.US,D,20110120,000000,22.0479,22.147,21.9668,22.1084,56359.424935471,0
+FTA.US,D,20110121,000000,22.2053,22.2053,22.1084,22.1777,19150.084171623,0
+FTA.US,D,20110124,000000,22.1559,22.2746,22.1559,22.2746,49083.200970684,0
+FTA.US,D,20110125,000000,22.1707,22.2746,22.1232,22.2746,37240.65155548,0
+FTA.US,D,20110126,000000,22.3677,22.4162,22.3024,22.3757,46013.733365327,0
+FTA.US,D,20110127,000000,22.4321,22.5113,22.3677,22.4965,39328.374339379,0
+FTA.US,D,20110128,000000,22.5608,22.5608,22.0816,22.0984,87269.236428307,0
+FTA.US,D,20110131,000000,22.239,22.2608,22.1321,22.239,50052.825485703,0
+FTA.US,D,20110201,000000,22.4162,22.5974,22.3846,22.5974,58370.385778599,0
+FTA.US,D,20110202,000000,22.4806,22.5974,22.4806,22.5311,42217.047373707,0
+FTA.US,D,20110203,000000,22.4965,22.6559,22.3757,22.6559,58607.741779671,0
+FTA.US,D,20110204,000000,22.6648,22.7232,22.5974,22.7232,77521.479975758,0
+FTA.US,D,20110207,000000,22.74,22.9133,22.74,22.8647,29639.199367947,0
+FTA.US,D,20110208,000000,22.8984,22.946,22.7994,22.946,103677.10126839,0
+FTA.US,D,20110209,000000,22.8747,22.9548,22.7726,22.8925,66663.70545862,0
+FTA.US,D,20110210,000000,22.842,22.9311,22.7232,22.8984,63156.896795968,0
+FTA.US,D,20110211,000000,22.8647,22.9955,22.8271,22.9875,318433.78096202,0
+FTA.US,D,20110214,000000,23.0123,23.0123,22.8836,22.9786,161995.97574463,0
+FTA.US,D,20110215,000000,22.9311,22.946,22.8569,22.9133,28184.762595419,0
+FTA.US,D,20110216,000000,23.0034,23.0856,22.9548,23.0677,40786.851214054,0
+FTA.US,D,20110218,000000,23.2133,23.2806,23.2063,23.2736,28936.221594558,0
+FTA.US,D,20110222,000000,22.9727,23.1747,22.7994,22.8647,47479.280418757,0
+FTA.US,D,20110223,000000,22.8836,22.9054,22.6559,22.7311,36350.819057843,0
+FTA.US,D,20110224,000000,22.7232,22.7568,22.4965,22.6559,31887.516212146,0
+FTA.US,D,20110225,000000,22.7925,22.9133,22.7638,22.9133,67304.061648746,0
+FTA.US,D,20110228,000000,23.0083,23.0994,22.9687,23.0321,15443.290452748,0
+FTA.US,D,20110301,000000,23.1667,23.1667,22.7232,22.7311,43395.747174777,0
+FTA.US,D,20110302,000000,22.6955,22.842,22.6559,22.7311,22322.5743817,0
+FTA.US,D,20110303,000000,23.0449,23.1529,23.0123,23.136,24781.986563023,0
+FTA.US,D,20110304,000000,23.1202,23.1202,22.8341,22.9786,26302.074995423,0
+FTA.US,D,20110307,000000,23.1024,23.1024,22.7232,22.7826,11447.629430442,0
+FTA.US,D,20110308,000000,22.7232,23.0766,22.7173,22.9955,35001.424941108,0
+FTA.US,D,20110309,000000,22.9786,23.1122,22.8984,23.0766,40395.971331436,0
+FTA.US,D,20110310,000000,22.8647,22.8647,22.646,22.6559,47493.420776268,0
+FTA.US,D,20110311,000000,22.6875,22.9222,22.6301,22.8569,29250.339536402,0
+FTA.US,D,20110314,000000,22.6717,22.74,22.5539,22.7173,59477.373766579,0
+FTA.US,D,20110315,000000,22.1777,22.5311,22.1162,22.4806,328287.59009591,0
+FTA.US,D,20110316,000000,22.449,22.4707,21.9836,22.1162,44989.567471339,0
+FTA.US,D,20110317,000000,22.4192,22.4192,22.1865,22.3459,23901.244295215,0
+FTA.US,D,20110318,000000,22.638,22.638,22.3935,22.4568,46688.430423695,0
+FTA.US,D,20110321,000000,22.7083,22.8083,22.6995,22.7726,48820.594331199,0
+FTA.US,D,20110322,000000,22.7994,22.7994,22.6875,22.6995,279777.0736044,0
+FTA.US,D,20110323,000000,22.6559,22.7726,22.5381,22.74,37735.564068354,0
+FTA.US,D,20110324,000000,22.842,22.9638,22.7726,22.9311,32075.380961931,0
+FTA.US,D,20110325,000000,22.9875,23.0944,22.94,23.0034,26976.77205379,0
+FTA.US,D,20110328,000000,23.0539,23.1122,22.94,22.94,28141.33149735,0
+FTA.US,D,20110329,000000,22.8647,23.1202,22.8489,23.1202,119031.50947394,0
+FTA.US,D,20110330,000000,23.3064,23.3865,23.2736,23.34,21797.361102731,0
+FTA.US,D,20110331,000000,23.3816,23.3816,23.2905,23.3073,14799.904186012,0
+FTA.US,D,20110401,000000,23.447,23.5193,23.3955,23.4588,103977.07885273,0
+FTA.US,D,20110404,000000,23.5429,23.5429,23.3717,23.447,38592.065723287,0
+FTA.US,D,20110405,000000,23.4034,23.6074,23.4034,23.5193,15720.037449744,0
+FTA.US,D,20110406,000000,23.641,23.6479,23.5014,23.5905,69094.836924922,0
+FTA.US,D,20110407,000000,23.5509,23.6152,23.4658,23.5429,15955.373399742,0
+FTA.US,D,20110408,000000,23.5905,23.641,23.34,23.3865,12600.068567562,0
+FTA.US,D,20110411,000000,23.4756,23.5014,23.2895,23.3479,25118.325066671,0
+FTA.US,D,20110412,000000,23.2658,23.3064,23.1747,23.2479,101092.44592055,0
+FTA.US,D,20110413,000000,23.3786,23.3786,23.1667,23.239,22907.379167321,0
+FTA.US,D,20110414,000000,23.1202,23.239,23.0766,23.2301,24795.116894998,0
+FTA.US,D,20110415,000000,23.2895,23.3955,23.2479,23.3559,32346.067805708,0
+FTA.US,D,20110418,000000,23.1202,23.1202,22.9727,23.0856,46552.07697627,0
+FTA.US,D,20110419,000000,23.1608,23.1667,23.0539,23.1529,19233.916291151,0
+FTA.US,D,20110420,000000,23.4538,23.5014,23.4133,23.4588,180209.76624394,0
+FTA.US,D,20110421,000000,23.5608,23.5608,23.4846,23.5429,21338.80950917,0
+FTA.US,D,20110425,000000,23.5261,23.6152,23.438,23.5014,127809.64141146,0
+FTA.US,D,20110426,000000,23.5429,23.7291,23.5429,23.7192,87321.757756205,0
+FTA.US,D,20110427,000000,23.7954,23.8945,23.7133,23.8667,112270.39853275,0
+FTA.US,D,20110428,000000,23.8667,23.9816,23.8509,23.9538,55151.434393844,0
+FTA.US,D,20110429,000000,23.9212,24.0766,23.8954,23.9935,41899.899355253,0
+FTA.US,D,20110502,000000,24.1142,24.1489,23.9598,23.9994,24135.570219677,0
+FTA.US,D,20110503,000000,23.9034,23.9994,23.8429,23.9113,40995.926500105,0
+FTA.US,D,20110504,000000,23.8589,23.9291,23.6667,23.7954,93033.452164987,0
+FTA.US,D,20110505,000000,23.6667,23.8429,23.5746,23.641,127843.9822797,0
+FTA.US,D,20110506,000000,23.937,23.9538,23.6667,23.7291,34572.164088105,0
+FTA.US,D,20110509,000000,23.7469,23.8222,23.6747,23.8222,20627.75153149,0
+FTA.US,D,20110510,000000,23.9113,24.132,23.9113,24.0816,149530.24057342,0
+FTA.US,D,20110511,000000,24.1242,24.1242,23.7866,23.9202,52428.405547499,0
+FTA.US,D,20110512,000000,23.8222,24.0311,23.7954,24.0241,35413.515359991,0
+FTA.US,D,20110513,000000,24.0816,24.0816,23.8222,23.9202,23665.908345216,0
+FTA.US,D,20110516,000000,23.8509,23.9994,23.7866,23.8351,24188.091547575,0
+FTA.US,D,20110517,000000,23.8123,23.8351,23.7133,23.8123,51755.728540205,0
+FTA.US,D,20110518,000000,23.8667,23.9994,23.7954,23.9994,64951.712174289,0
+FTA.US,D,20110519,000000,24.0568,24.0726,23.9034,24.0469,160385.99503949,0
+FTA.US,D,20110520,000000,23.8429,23.9598,23.7866,23.8509,57415.911646627,0
+FTA.US,D,20110523,000000,23.5905,23.6479,23.5261,23.5746,79764.746692276,0
+FTA.US,D,20110524,000000,23.641,23.6845,23.4756,23.5093,90478.087557698,0
+FTA.US,D,20110525,000000,23.447,23.5509,23.3647,23.4945,43966.411602887,0
+FTA.US,D,20110526,000000,23.447,23.5677,23.3479,23.5361,18913.738196086,0
+FTA.US,D,20110527,000000,23.6489,23.6945,23.6004,23.6757,23605.306813027,0
+FTA.US,D,20110531,000000,23.9222,23.9222,23.6757,23.8519,436794.63347973,0
+FTA.US,D,20110601,000000,23.8024,23.8024,23.3479,23.3786,71955.229244228,0
+FTA.US,D,20110602,000000,23.4034,23.4034,23.1985,23.2806,46873.26509687,0
+FTA.US,D,20110603,000000,22.9955,23.1915,22.9727,22.9955,43886.619585505,0
+FTA.US,D,20110606,000000,22.9955,22.9955,22.7083,22.7232,265185.2346789,0
+FTA.US,D,20110607,000000,22.8459,22.936,22.7776,22.8034,33170.248643474,0
+FTA.US,D,20110608,000000,22.6915,22.744,22.6094,22.6826,140032.97045392,0
+FTA.US,D,20110609,000000,22.7351,22.9024,22.6687,22.8381,45533.971235501,0
+FTA.US,D,20110610,000000,22.7876,22.7876,22.5341,22.5489,15669.53617292,0
+FTA.US,D,20110613,000000,22.5896,22.638,22.4568,22.5896,28355.456911083,0
+FTA.US,D,20110614,000000,22.7688,22.9024,22.7688,22.8321,29841.204475243,0
+FTA.US,D,20110615,000000,22.6747,22.7024,22.434,22.4836,91490.133145249,0
+FTA.US,D,20110616,000000,22.5143,22.6499,22.434,22.5925,41895.859253107,0
+FTA.US,D,20110617,000000,22.7351,22.7954,22.6162,22.6747,83488.71084527,0
+FTA.US,D,20110620,000000,22.6162,22.8381,22.6094,22.8034,34300.467218792,0
+FTA.US,D,20110621,000000,22.936,23.0915,22.936,23.0321,23338.660071396,0
+FTA.US,D,20110622,000000,23.0083,23.0994,22.9282,22.9282,34738.818301624,0
+FTA.US,D,20110623,000000,22.6499,22.8381,22.5241,22.8381,15686.70660704,0
+FTA.US,D,20110624,000000,22.8381,22.8381,22.5737,22.6162,38228.456530155,0
+FTA.US,D,20110627,000000,22.641,22.7776,22.6094,22.744,37076.017393034,0
+FTA.US,D,20110628,000000,22.7776,22.9766,22.7776,22.9766,68657.495867627,0
+FTA.US,D,20110629,000000,23.0826,23.1727,23.0321,23.143,50543.697896431,0
+FTA.US,D,20110630,000000,23.2479,23.3737,23.1825,23.3667,86048.115554706,0
+FTA.US,D,20110701,000000,23.3945,23.6855,23.3143,23.6855,392112.11377148,0
+FTA.US,D,20110705,000000,23.642,23.6855,23.5014,23.5509,82947.337157718,0
+FTA.US,D,20110706,000000,23.5509,23.5509,23.4528,23.5183,79647.583730044,0
+FTA.US,D,20110707,000000,23.6945,23.7736,23.6588,23.74,58789.546376237,0
+FTA.US,D,20110708,000000,23.4746,23.5509,23.3637,23.5429,98678.484888362,0
+FTA.US,D,20110711,000000,23.3143,23.3143,22.9836,23.0173,33496.486891756,0
+FTA.US,D,20110712,000000,22.9766,23.1905,22.943,22.9836,63166.997051333,0
+FTA.US,D,20110713,000000,23.0994,23.247,22.9598,23.0083,73699.543345725,0
+FTA.US,D,20110714,000000,23.0648,23.1182,22.7598,22.7954,17389.609661541,0
+FTA.US,D,20110715,000000,22.9093,22.9093,22.6965,22.8321,71589.600000023,0
+FTA.US,D,20110718,000000,22.7271,22.7271,22.442,22.5638,360116.52482693,0
+FTA.US,D,20110719,000000,22.641,22.8965,22.641,22.8796,98483.549959822,0
+FTA.US,D,20110720,000000,22.936,22.9687,22.8529,22.9093,31158.277774809,0
+FTA.US,D,20110721,000000,23.0321,23.3232,22.9925,23.2876,39980.850835945,0
+FTA.US,D,20110722,000000,23.2558,23.2876,23.134,23.2726,49550.842794073,0
+FTA.US,D,20110725,000000,23.0915,23.247,23.0173,23.1509,34713.567663212,0
+FTA.US,D,20110726,000000,23.2043,23.2558,23.0737,23.1667,81823.178735618,0
+FTA.US,D,20110727,000000,23.0083,23.0083,22.6162,22.6915,22435.697241786,0
+FTA.US,D,20110728,000000,22.6826,22.8034,22.4737,22.4915,108921.15385379,0
+FTA.US,D,20110729,000000,22.2766,22.4678,22.1648,22.3697,37303.273138742,0
+FTA.US,D,20110801,000000,22.6162,22.6162,22.0311,22.2063,36370.009543036,0
+FTA.US,D,20110802,000000,22.0479,22.0984,21.5906,21.5906,59093.564062717,0
+FTA.US,D,20110803,000000,21.6292,21.6856,21.2035,21.6856,534431.78203998,0
+FTA.US,D,20110804,000000,21.3311,21.3311,20.5549,20.5708,171475.06540448,0
+FTA.US,D,20110805,000000,20.8104,20.8737,20.0123,20.5708,120162.73807478,0
+FTA.US,D,20110808,000000,19.9391,20.1678,19.0371,19.0966,272816.98763253,0
+FTA.US,D,20110809,000000,19.3302,19.8985,18.8471,19.8985,115637.82367136,0
+FTA.US,D,20110810,000000,19.6114,19.7322,19.1272,19.1272,188925.27659821,0
+FTA.US,D,20110811,000000,19.2768,20.3094,19.2668,20.1678,75925.639628123,0
+FTA.US,D,20110812,000000,20.2916,20.4222,20.0649,20.1342,78928.445548071,0
+FTA.US,D,20110815,000000,20.3906,20.6857,20.3331,20.6857,96937.200863475,0
+FTA.US,D,20110816,000000,20.4747,20.6302,20.3659,20.5629,26386.917140488,0
+FTA.US,D,20110817,000000,20.5708,20.7926,20.3827,20.5064,39602.091259765,0
+FTA.US,D,20110818,000000,19.9866,19.9866,19.551,19.6688,105525.44800015,0
+FTA.US,D,20110819,000000,19.4886,19.8084,19.3223,19.3381,111963.35076966,0
+FTA.US,D,20110822,000000,19.6688,19.7758,19.3381,19.3381,28649.374342198,0
+FTA.US,D,20110823,000000,19.457,19.947,19.4064,19.8727,75737.774878338,0
+FTA.US,D,20110824,000000,19.9292,20.3094,19.8727,20.2916,21581.215637925,0
+FTA.US,D,20110825,000000,20.456,20.456,19.85,19.9134,40562.625544956,0
+FTA.US,D,20110826,000000,19.654,20.2916,19.5678,20.1678,26290.964714522,0
+FTA.US,D,20110829,000000,20.44,20.8737,20.44,20.8737,20816.626306811,0
+FTA.US,D,20110830,000000,20.744,20.9728,20.644,20.8915,38930.424278008,0
+FTA.US,D,20110831,000000,21.0638,21.2035,20.8886,20.9985,26549.53125186,0
+FTA.US,D,20110901,000000,21.0311,21.1371,20.6945,20.7193,67369.713308618,0
+FTA.US,D,20110902,000000,20.3193,20.3579,20.0728,20.143,30250.264817516,0
+FTA.US,D,20110906,000000,19.5421,19.955,19.5263,19.955,15417.0297888,0
+FTA.US,D,20110907,000000,20.2599,20.5708,20.2599,20.5371,20604.520944151,0
+FTA.US,D,20110908,000000,20.4985,20.6857,20.2916,20.3569,17257.296316262,0
+FTA.US,D,20110909,000000,20.0035,20.152,19.7569,19.8817,23145.745193929,0
+FTA.US,D,20110912,000000,19.6292,19.9787,19.5193,19.9787,137413.97423783,0
+FTA.US,D,20110913,000000,19.9936,20.2599,19.9698,20.2253,31401.6939291,0
+FTA.US,D,20110914,000000,20.3262,20.6857,20.0896,20.4747,47727.746700731,0
+FTA.US,D,20110915,000000,20.6688,20.8737,20.5291,20.8737,37137.628950759,0
+FTA.US,D,20110916,000000,20.947,21.0708,20.7748,20.8985,52215.290159302,0
+FTA.US,D,20110919,000000,20.4826,20.6945,20.4074,20.5876,20726.734034065,0
+FTA.US,D,20110920,000000,20.6688,20.8985,20.5549,20.5549,50270.991001582,0
+FTA.US,D,20110921,000000,20.5777,20.6044,19.8659,19.8659,34350.968495616,0
+FTA.US,D,20110922,000000,19.2926,19.4391,19.0114,19.2926,53084.92214621,0
+FTA.US,D,20110923,000000,19.1342,19.5263,19.1342,19.4391,16049.305774635,0
+FTA.US,D,20110926,000000,19.5421,19.9134,19.3906,19.8817,120287.98124131,0
+FTA.US,D,20110927,000000,20.2758,20.4222,20.0311,20.0956,27661.569367522,0
+FTA.US,D,20110928,000000,20.1847,20.1925,19.6292,19.6292,147501.09927063,0
+FTA.US,D,20110929,000000,19.9391,20.0896,19.5341,19.8579,23890.134014314,0
+FTA.US,D,20110930,000000,19.6154,19.7282,19.4411,19.4411,16802.784824847,0
+FTA.US,D,20111003,000000,19.3461,19.3717,18.7639,18.7718,72796.580516115,0
+FTA.US,D,20111004,000000,18.4946,19.2065,18.3233,19.2065,113694.53453919,0
+FTA.US,D,20111005,000000,19.2589,19.6362,19.1034,19.6362,16049.305774635,0
+FTA.US,D,20111006,000000,19.6688,20.0391,19.5341,20.0391,10960.797121859,0
+FTA.US,D,20111007,000000,20.1044,20.1599,19.7916,19.8579,136038.31945715,0
+FTA.US,D,20111010,000000,20.1925,20.6212,20.1925,20.6212,36751.799195824,0
+FTA.US,D,20111011,000000,20.4648,20.7025,20.4648,20.6124,19207.655627201,0
+FTA.US,D,20111012,000000,20.9074,21.2401,20.8985,20.9728,18574.36961583,0
+FTA.US,D,20111013,000000,20.8282,20.9222,20.5291,20.8737,72463.272089077,0
+FTA.US,D,20111014,000000,21.1024,21.2539,20.9569,21.2539,35858.936621578,0
+FTA.US,D,20111017,000000,21.146,21.1707,20.6529,20.6529,258045.36416154,0
+FTA.US,D,20111018,000000,20.6767,21.4005,20.4648,21.2698,39213.231428222,0
+FTA.US,D,20111019,000000,21.2945,21.3401,20.94,20.9995,110018.0415864,0
+FTA.US,D,20111020,000000,20.9074,21.1787,20.7113,21.1787,17301.737439868,0
+FTA.US,D,20111021,000000,21.441,21.6767,21.3915,21.6232,30349.24732009,0
+FTA.US,D,20111024,000000,21.7876,22.1084,21.7876,22.0658,19801.55064265,0
+FTA.US,D,20111025,000000,21.6292,21.9598,21.4332,21.4568,16182.62914545,0
+FTA.US,D,20111026,000000,21.7025,21.9084,21.3579,21.8272,37018.445937455,0
+FTA.US,D,20111027,000000,22.4985,23.0737,22.434,22.7876,149191.8820187,0
+FTA.US,D,20111028,000000,22.7212,22.9687,22.6747,22.943,49394.28883592,0
+FTA.US,D,20111031,000000,22.5103,22.5529,22.1727,22.1727,91358.829825507,0
+FTA.US,D,20111101,000000,21.2539,21.7025,21.1935,21.4005,56237.211845558,0
+FTA.US,D,20111102,000000,21.7876,21.9598,21.6292,21.8272,38192.095610842,0
+FTA.US,D,20111103,000000,22.0984,22.4192,21.9598,22.3865,44372.441868551,0
+FTA.US,D,20111104,000000,22.1232,22.3479,21.9826,22.3311,72689.517809247,0
+FTA.US,D,20111107,000000,22.3539,22.4262,22.0569,22.4113,272941.22077352,0
+FTA.US,D,20111108,000000,22.3767,22.7688,22.245,22.7688,47210.613626054,0
+FTA.US,D,20111109,000000,22.1717,22.2153,21.7123,21.7628,64854.749722788,0
+FTA.US,D,20111110,000000,22.0311,22.1162,21.7311,21.9598,21535.764488784,0
+FTA.US,D,20111111,000000,22.2688,22.5579,22.2688,22.5063,18489.527470766,0
+FTA.US,D,20111114,000000,22.3697,22.3697,22.1084,22.1787,16129.097792017,0
+FTA.US,D,20111115,000000,22.147,22.3865,21.9747,22.3212,53969.704516165,0
+FTA.US,D,20111116,000000,22.0479,22.3281,21.8411,21.8411,95282.779034723,0
+FTA.US,D,20111117,000000,21.7786,21.8589,21.2401,21.3767,18871.317123555,0
+FTA.US,D,20111118,000000,21.4658,21.5252,21.3311,21.3836,6989.3767124276,0
+FTA.US,D,20111121,000000,20.9995,21.0638,20.7668,21.0153,45810.718232495,0
+FTA.US,D,20111122,000000,20.8529,20.94,20.6212,20.744,94981.791424853,0
+FTA.US,D,20111123,000000,20.4747,20.5223,20.1678,20.1767,42205.937092805,0
+FTA.US,D,20111125,000000,20.1599,20.3659,20.1342,20.144,19028.881107245,0
+FTA.US,D,20111128,000000,20.7371,20.8668,20.6302,20.7589,11010.288373147,0
+FTA.US,D,20111129,000000,20.8431,20.9648,20.7668,20.8341,31747.122662576,0
+FTA.US,D,20111130,000000,21.4787,21.8401,21.4787,21.8004,53533.373484406,0
+FTA.US,D,20111201,000000,21.7945,21.9747,21.7311,21.8272,27299.980225463,0
+FTA.US,D,20111202,000000,22.0727,22.1648,21.7698,21.8202,32882.391365577,0
+FTA.US,D,20111205,000000,22.2846,22.3628,22.0479,22.1717,30724.97681966,0
+FTA.US,D,20111206,000000,22.1321,22.2964,22.0232,22.1875,28478.680026533,0
+FTA.US,D,20111207,000000,21.9064,22.2708,21.8667,22.1648,32776.338684247,0
+FTA.US,D,20111208,000000,22.0301,22.0301,21.5034,21.5034,20063.147256599,0
+FTA.US,D,20111209,000000,21.649,22.0479,21.6182,22.0143,30341.167115799,0
+FTA.US,D,20111212,000000,21.7786,21.7786,21.3401,21.5401,31352.202677813,0
+FTA.US,D,20111213,000000,21.6608,21.7786,21.146,21.2035,41327.214876069,0
+FTA.US,D,20111214,000000,21.0876,21.1114,20.8737,20.9569,49032.69969386,0
+FTA.US,D,20111215,000000,21.2035,21.2401,21.0233,21.0411,30763.357790046,0
+FTA.US,D,20111216,000000,21.1707,21.3856,21.0401,21.1549,41966.56104066,0
+FTA.US,D,20111219,000000,21.2213,21.2608,20.6688,20.6688,88412.585335601,0
+FTA.US,D,20111220,000000,21.2539,21.4995,21.0233,21.441,53485.902284192,0
+FTA.US,D,20111221,000000,21.4876,21.6262,21.3123,21.6262,30343.187166872,0
+FTA.US,D,20111222,000000,21.6648,21.952,21.6559,21.9064,50150.797962742,0
+FTA.US,D,20111223,000000,22.0143,22.0984,21.943,22.0727,49808.399305876,0
+FTA.US,D,20111227,000000,22.0648,22.1232,22.0044,22.0479,12680.870610482,0
+FTA.US,D,20111228,000000,22.0301,22.0301,21.6341,21.6341,110682.6383894,0
+FTA.US,D,20111229,000000,21.7926,21.9648,21.7846,21.9588,129642.83776017,0
+FTA.US,D,20111230,000000,21.9163,21.9955,21.8895,21.8985,55412.020982255,0
+FTA.US,D,20120103,000000,22.3479,22.4697,22.2608,22.2776,103685.18147269,0
+FTA.US,D,20120104,000000,22.1797,22.3479,22.0906,22.3143,18805.665463683,0
+FTA.US,D,20120105,000000,22.1648,22.3717,21.9826,22.3391,47109.611072406,0
+FTA.US,D,20120106,000000,22.239,22.4143,22.2222,22.3143,34758.008786817,0
+FTA.US,D,20120109,000000,22.3569,22.4054,22.246,22.3569,17837.050974201,0
+FTA.US,D,20120110,000000,22.6292,22.7588,22.6292,22.7242,21454.962445866,0
+FTA.US,D,20120111,000000,22.6202,22.8014,22.5687,22.7658,88087.357112855,0
+FTA.US,D,20120112,000000,22.8439,22.8777,22.6292,22.8599,15935.172889013,0
+FTA.US,D,20120113,000000,22.6875,22.6875,22.4538,22.6202,50366.943427547,0
+FTA.US,D,20120117,000000,22.7658,22.8301,22.5876,22.6717,52264.781410589,0
+FTA.US,D,20120118,000000,22.6549,23.0826,22.6292,23.0826,91221.466352545,0
+FTA.US,D,20120119,000000,23.1825,23.2984,23.1262,23.2736,92676.91315061,0
+FTA.US,D,20120120,000000,23.239,23.2816,23.1825,23.2568,40924.214687015,0
+FTA.US,D,20120123,000000,23.3331,23.5133,23.2905,23.3579,36482.122377585,0
+FTA.US,D,20120124,000000,23.135,23.3579,23.135,23.342,52681.921957155,0
+FTA.US,D,20120125,000000,23.239,23.5638,23.1004,23.4885,61903.455105199,0
+FTA.US,D,20120126,000000,23.6044,23.6122,23.1825,23.2658,41245.402807615,0
+FTA.US,D,20120127,000000,23.1915,23.342,23.1915,23.342,56735.154435041,0
+FTA.US,D,20120130,000000,23.1182,23.1915,22.943,23.143,62836.718700905,0
+FTA.US,D,20120131,000000,23.2736,23.2984,22.9747,23.1084,46395.523018116,0
+FTA.US,D,20120201,000000,23.3737,23.6044,23.3667,23.449,244079.74106866,0
+FTA.US,D,20120202,000000,23.4965,23.5964,23.4063,23.5133,71477.487165474,0
+FTA.US,D,20120203,000000,23.7866,24.0093,23.7618,23.9845,57877.493316798,0
+FTA.US,D,20120206,000000,23.8351,24.0182,23.8351,24.0182,42902.854712975,0
+FTA.US,D,20120207,000000,23.9766,24.0934,23.8281,24.0766,22464.987982343,0
+FTA.US,D,20120208,000000,24.1192,24.2093,24.0023,24.137,58446.137693835,0
+FTA.US,D,20120209,000000,24.1687,24.2093,24.0429,24.1776,57256.327611864,0
+FTA.US,D,20120210,000000,23.9618,23.9766,23.8429,23.947,46690.450474767,0
+FTA.US,D,20120213,000000,24.1004,24.1459,23.9845,24.0934,281022.43509088,0
+FTA.US,D,20120214,000000,24.0093,24.1004,23.9123,24.0846,99590.537947802,0
+FTA.US,D,20120215,000000,24.2013,24.2568,24.0608,24.0766,60536.890554344,0
+FTA.US,D,20120216,000000,24.0351,24.4984,24.0023,24.4905,88521.66809354,0
+FTA.US,D,20120217,000000,24.5647,24.6242,24.4835,24.5647,53055.631405652,0
+FTA.US,D,20120221,000000,24.6657,24.6895,24.4498,24.4984,60042.988067006,0
+FTA.US,D,20120222,000000,24.4252,24.5221,24.336,24.3499,23764.89084779,0
+FTA.US,D,20120223,000000,24.4073,24.5489,24.2914,24.539,35579.159547973,0
+FTA.US,D,20120224,000000,24.5964,24.6895,24.5489,24.5736,17103.772434719,0
+FTA.US,D,20120227,000000,24.3578,24.6479,24.3578,24.631,23543.695255302,0
+FTA.US,D,20120228,000000,24.6242,24.741,24.5736,24.6578,60293.474400054,0
+FTA.US,D,20120229,000000,24.7073,24.7568,24.4162,24.4488,212208.38526509,0
+FTA.US,D,20120301,000000,24.539,24.7063,24.4835,24.6242,77450.778188205,0
+FTA.US,D,20120302,000000,24.639,24.6657,24.4252,24.4766,54769.644741055,0
+FTA.US,D,20120305,000000,24.2746,24.3994,24.1617,24.2568,55695.838158006,0
+FTA.US,D,20120306,000000,23.9687,23.9687,23.6915,23.7716,76114.514403444,0
+FTA.US,D,20120307,000000,23.8123,24.0351,23.8123,24.0182,37712.333481015,0
+FTA.US,D,20120308,000000,24.1776,24.3667,24.1004,24.3202,83221.054078104,0
+FTA.US,D,20120309,000000,24.3578,24.5311,24.3578,24.4687,20254.042082993,0
+FTA.US,D,20120312,000000,24.4687,24.4766,24.2914,24.3578,20642.901914537,0
+FTA.US,D,20120313,000000,24.5568,24.838,24.4835,24.8291,36391.220079302,0
+FTA.US,D,20120314,000000,24.8627,24.8905,24.6727,24.7063,39141.519615132,0
+FTA.US,D,20120315,000000,24.6895,24.9964,24.6895,24.9776,23755.800617962,0
+FTA.US,D,20120316,000000,25.0271,25.0806,24.9875,25.0538,38695.088328008,0
+FTA.US,D,20120319,000000,25.035,25.2538,25.0271,25.1449,39442.507225002,0
+FTA.US,D,20120320,000000,24.9608,24.9964,24.8132,24.9608,57994.656279029,0
+FTA.US,D,20120321,000000,24.9875,25.0201,24.8291,24.8994,55936.224235687,0
+FTA.US,D,20120322,000000,24.6657,24.7063,24.4984,24.6064,24227.482543497,0
+FTA.US,D,20120323,000000,24.631,24.7548,24.4598,24.7311,52855.646349429,0
+FTA.US,D,20120326,000000,24.9232,25.0608,24.9063,25.0608,136252.44487088,0
+FTA.US,D,20120327,000000,25.0984,25.1212,24.9063,24.93,93033.452164987,0
+FTA.US,D,20120328,000000,24.8905,24.9162,24.4905,24.6727,36734.628761704,0
+FTA.US,D,20120329,000000,24.4172,24.6162,24.3261,24.6162,178349.29920575,0
+FTA.US,D,20120330,000000,24.7568,24.7568,24.5063,24.6578,56272.562739335,0
+FTA.US,D,20120402,000000,24.6578,24.93,24.5904,24.8211,130201.38188184,0
+FTA.US,D,20120403,000000,24.7816,24.7974,24.4984,24.6578,50306.341895359,0
+FTA.US,D,20120404,000000,24.3667,24.441,24.2568,24.336,57368.440446413,0
+FTA.US,D,20120405,000000,24.2162,24.336,24.1092,24.1459,47371.207686354,0
+FTA.US,D,20120409,000000,23.7766,23.8954,23.7558,23.8589,52511.22764149,0
+FTA.US,D,20120410,000000,23.8222,23.8509,23.3737,23.4232,52796.054842777,0
+FTA.US,D,20120411,000000,23.6915,23.6994,23.539,23.5717,61925.675667002,0
+FTA.US,D,20120412,000000,23.6122,24.0093,23.6122,23.9766,28282.735072457,0
+FTA.US,D,20120413,000000,23.9212,23.9212,23.6459,23.6459,22226.621955734,0
+FTA.US,D,20120416,000000,23.7766,23.8123,23.5638,23.6212,28873.600011296,0
+FTA.US,D,20120417,000000,23.7866,24.0182,23.7866,23.9618,38874.872873501,0
+FTA.US,D,20120418,000000,23.8351,23.9123,23.8222,23.8429,28665.534750782,0
+FTA.US,D,20120419,000000,23.8281,23.9845,23.6549,23.7618,70741.178549381,0
+FTA.US,D,20120420,000000,23.8429,23.9044,23.7766,23.7766,26252.583744136,0
+FTA.US,D,20120423,000000,23.4608,23.6301,23.3974,23.6044,33947.968306562,0
+FTA.US,D,20120424,000000,23.6122,23.7281,23.5796,23.6647,52687.982110374,0
+FTA.US,D,20120425,000000,23.8776,23.9687,23.7766,23.931,63078.114804123,0
+FTA.US,D,20120426,000000,23.8351,24.137,23.8351,24.0846,57288.648429031,0
+FTA.US,D,20120427,000000,24.1529,24.1617,23.9618,24.1291,115765.08688896,0
+FTA.US,D,20120430,000000,24.0974,24.0974,23.9518,24.0816,54901.958086333,0
+FTA.US,D,20120501,000000,24.0846,24.4252,24.0608,24.2568,82293.850635616,0
+FTA.US,D,20120502,000000,24.0934,24.0934,23.9618,24.0509,48238.819622188,0
+FTA.US,D,20120503,000000,24.0251,24.1192,23.7113,23.7618,367047.32005825,0
+FTA.US,D,20120504,000000,23.6459,23.6459,23.3073,23.3667,64588.102981157,0
+FTA.US,D,20120507,000000,23.2658,23.432,23.1825,23.3073,45513.770724771,0
+FTA.US,D,20120508,000000,23.1825,23.2301,22.943,23.2202,64065.919778798,0
+FTA.US,D,20120509,000000,22.9509,23.2736,22.8677,23.1608,39905.098920709,0
+FTA.US,D,20120510,000000,23.3261,24.0934,23.1825,23.2053,64813.338675792,0
+FTA.US,D,20120511,000000,23.1004,24.0934,23.0915,23.1104,70574.524335863,0
+FTA.US,D,20120514,000000,22.9083,23.0173,22.7658,22.8509,30406.81877567,0
+FTA.US,D,20120515,000000,22.8509,22.8677,22.5687,22.5876,35761.974170076,0
+FTA.US,D,20120516,000000,22.6806,22.8103,22.437,22.4538,88463.086612425,0
+FTA.US,D,20120517,000000,22.4628,22.4628,22.0906,22.0906,56497.798433969,0
+FTA.US,D,20120518,000000,22.1975,22.2301,21.8569,21.8895,77134.640195287,0
+FTA.US,D,20120521,000000,21.9648,22.2964,21.9588,22.2608,117501.32078617,0
+FTA.US,D,20120522,000000,22.3232,22.4776,22.148,22.2539,88838.816111994,0
+FTA.US,D,20120523,000000,22.1232,22.3232,21.8826,22.3054,202724.24547757,0
+FTA.US,D,20120524,000000,22.3717,22.3965,22.148,22.3311,83720.006693123,0
+FTA.US,D,20120525,000000,22.3479,22.5193,22.3479,22.3965,126075.42756533,0
+FTA.US,D,20120529,000000,22.5588,22.7588,22.5449,22.7005,58418.86700435,0
+FTA.US,D,20120530,000000,22.5371,22.7499,22.2539,22.2964,74984.295828125,0
+FTA.US,D,20120531,000000,22.2727,22.3509,21.9826,22.2321,100497.54087956,0
+FTA.US,D,20120601,000000,21.8737,22.1559,21.6341,21.6648,84732.052280675,0
+FTA.US,D,20120604,000000,21.7083,21.8826,21.3945,21.5856,157586.20425237,0
+FTA.US,D,20120605,000000,21.5411,21.8737,21.4312,21.846,70099.812333718,0
+FTA.US,D,20120606,000000,21.9895,22.3331,21.9895,22.3262,65128.466643173,0
+FTA.US,D,20120607,000000,22.6757,22.7212,22.3173,22.3173,34730.738097332,0
+FTA.US,D,20120608,000000,22.2242,22.4658,22.142,22.4658,37409.325820071,0
+FTA.US,D,20120611,000000,22.6064,22.6064,22.1172,22.1172,257838.30892656,0
+FTA.US,D,20120612,000000,22.1797,22.3965,22.1084,22.3965,56743.234639333,0
+FTA.US,D,20120613,000000,22.3391,22.4222,22.1172,22.1727,18530.938517761,0
+FTA.US,D,20120614,000000,22.239,22.445,22.1727,22.3895,33999.479608922,0
+FTA.US,D,20120615,000000,22.4965,22.6845,22.4816,22.6845,107672.7622907,0
+FTA.US,D,20120618,000000,22.5964,22.6648,22.5193,22.638,43131.12048422,0
+FTA.US,D,20120619,000000,22.7588,23.0321,22.7331,22.943,54589.860195562,0
+FTA.US,D,20120620,000000,22.943,23.0004,22.7746,22.9083,61129.775544257,0
+FTA.US,D,20120621,000000,22.941,22.941,22.342,22.3509,58197.671411861,0
+FTA.US,D,20120622,000000,22.4321,22.5231,22.3173,22.4816,211463.99644471,0
+FTA.US,D,20120625,000000,22.1807,22.1895,22.0044,22.0737,50011.414438708,0
+FTA.US,D,20120626,000000,22.0994,22.2549,21.9737,22.2173,26264.704050574,0
+FTA.US,D,20120627,000000,22.248,22.5133,22.248,22.4658,97355.351435576,0
+FTA.US,D,20120628,000000,22.3262,22.5479,22.248,22.5401,61968.096739534,0
+FTA.US,D,20120629,000000,23.0489,23.142,22.9578,23.142,227187.06397106,0
+FTA.US,D,20120702,000000,23.1825,23.3341,22.9984,23.2053,166752.1859959,0
+FTA.US,D,20120703,000000,23.2192,23.4499,23.2133,23.4172,33539.917989824,0
+FTA.US,D,20120705,000000,23.3172,23.3747,23.1737,23.239,30231.074332323,0
+FTA.US,D,20120706,000000,23.0301,23.0727,22.933,23.0628,33853.025906132,0
+FTA.US,D,20120709,000000,23.0063,23.0727,22.8261,22.9242,27389.87249821,0
+FTA.US,D,20120710,000000,23.0816,23.0816,22.5321,22.6499,46452.084448159,0
+FTA.US,D,20120711,000000,22.6697,22.8163,22.6162,22.7281,76701.339240138,0
+FTA.US,D,20120712,000000,22.5401,22.6014,22.3331,22.5569,43133.140535293,0
+FTA.US,D,20120713,000000,22.5321,22.8994,22.5321,22.8647,63444.754073865,0
+FTA.US,D,20120716,000000,22.8163,22.8489,22.6757,22.7628,43921.970479281,0
+FTA.US,D,20120717,000000,22.8845,23.0301,22.642,22.9905,53994.955154576,0
+FTA.US,D,20120718,000000,22.933,23.2905,22.933,23.2053,37712.333481015,0
+FTA.US,D,20120719,000000,23.2905,23.3747,23.1985,23.2568,27513.09561366,0
+FTA.US,D,20120720,000000,23.1825,23.4568,22.9905,23.0063,25033.482921607,0
+FTA.US,D,20120723,000000,22.642,22.8647,22.5638,22.7984,108023.24115186,0
+FTA.US,D,20120724,000000,22.8074,22.9816,22.3509,22.5231,33429.825206348,0
+FTA.US,D,20120725,000000,22.6162,23.0816,22.4153,22.4658,149802.94746827,0
+FTA.US,D,20120726,000000,22.8994,23.1509,22.8163,23.0628,66077.890647463,0
+FTA.US,D,20120727,000000,23.142,23.6242,23.142,23.5578,35652.891412136,0
+FTA.US,D,20120730,000000,23.5479,23.641,23.4242,23.5331,73133.929045298,0
+FTA.US,D,20120731,000000,23.7083,23.7083,23.4172,23.4568,78370.911451936,0
+FTA.US,D,20120801,000000,23.4984,23.5657,23.3677,23.442,83793.738557287,0
+FTA.US,D,20120802,000000,23.2133,23.2905,22.8925,23.1084,56663.442621951,0
+FTA.US,D,20120803,000000,23.1825,23.7083,23.1825,23.6242,32005.689199914,0
+FTA.US,D,20120806,000000,23.741,23.8549,23.6479,23.7311,51161.833524756,0
+FTA.US,D,20120807,000000,23.8549,24.1984,23.8251,24.0726,140230.93545906,0
+FTA.US,D,20120808,000000,23.9806,24.4905,23.8549,24.1657,60923.730334815,0
+FTA.US,D,20120809,000000,24.2143,24.3489,24.1657,24.2548,60202.572101771,0
+FTA.US,D,20120810,000000,24.1915,24.3895,24.1657,24.3647,32188.503822017,0
+FTA.US,D,20120813,000000,24.3489,24.3974,24.1657,24.2816,84106.846473595,0
+FTA.US,D,20120814,000000,24.4162,24.4162,24.1984,24.2548,32420.809695407,0
+FTA.US,D,20120815,000000,24.2143,24.3251,24.1519,24.2548,47022.748876269,0
+FTA.US,D,20120816,000000,24.2716,24.5143,24.2459,24.4825,23108.37424908,0
+FTA.US,D,20120817,000000,24.5568,24.5826,24.4905,24.5826,30850.219986184,0
+FTA.US,D,20120820,000000,24.4825,24.64,24.4687,24.64,27287.859919025,0
+FTA.US,D,20120821,000000,24.6993,24.8737,24.5489,24.6064,17230.025626778,0
+FTA.US,D,20120822,000000,24.5301,24.5489,24.3569,24.4974,25069.84384092,0
+FTA.US,D,20120823,000000,24.432,24.432,24.1984,24.2231,36053.871550118,0
+FTA.US,D,20120824,000000,24.1984,24.3895,24.0974,24.3489,33433.865308494,0
+FTA.US,D,20120827,000000,24.3796,24.4073,24.2638,24.2816,130171.08111575,0
+FTA.US,D,20120828,000000,24.1915,24.3796,24.1915,24.2716,82445.354466088,0
+FTA.US,D,20120829,000000,24.3341,24.3647,24.2231,24.3429,22236.722211099,0
+FTA.US,D,20120830,000000,24.1984,24.2143,24.0816,24.1519,51710.277391063,0
+FTA.US,D,20120831,000000,24.3251,24.4162,24.1657,24.2816,21585.255740071,0
+FTA.US,D,20120904,000000,24.2459,24.2994,24.04,24.2301,76608.416890782,0
+FTA.US,D,20120905,000000,24.2459,24.2638,24.0974,24.1747,23224.527185775,0
+FTA.US,D,20120906,000000,24.3093,24.7826,24.3093,24.7172,37324.483675008,0
+FTA.US,D,20120907,000000,24.7648,24.9993,23.8162,24.9726,22912.429295004,0
+FTA.US,D,20120910,000000,24.932,25.0301,24.8231,24.8231,26080.879402935,0
+FTA.US,D,20120911,000000,24.8835,25.0835,24.8835,25.0489,28530.191328893,0
+FTA.US,D,20120912,000000,25.1241,25.2073,25.0647,25.1241,52095.097120461,0
+FTA.US,D,20120913,000000,25.1092,25.5568,24.9568,25.4964,143565.02975498,0
+FTA.US,D,20120914,000000,25.5974,25.9488,25.5974,25.7746,57401.771289117,0
+FTA.US,D,20120917,000000,25.7152,25.7152,25.4488,25.5063,29279.63027696,0
+FTA.US,D,20120918,000000,25.432,25.441,25.3023,25.3924,18969.289600593,0
+FTA.US,D,20120919,000000,25.432,25.4895,25.3567,25.4488,24253.743207446,0
+FTA.US,D,20120920,000000,25.3379,25.3746,25.1162,25.3469,22861.928018179,0
+FTA.US,D,20120921,000000,25.5331,25.6052,25.3379,25.3379,26924.250725893,0
+FTA.US,D,20120924,000000,25.2251,25.3657,25.1983,25.2666,41017.137036371,0
+FTA.US,D,20120925,000000,25.3746,25.3746,24.8647,24.8737,106189.03477762,0
+FTA.US,D,20120926,000000,24.8142,24.8737,24.5143,24.6578,52055.706124539,0
+FTA.US,D,20120927,000000,24.8063,24.9895,24.742,24.9242,60786.366861855,0
+FTA.US,D,20120928,000000,24.8182,24.8786,24.7113,24.8024,25209.227364954,0
+FTA.US,D,20121001,000000,24.9004,25.1241,24.8389,24.8737,113695.54456472,0
+FTA.US,D,20121002,000000,24.9895,25.0301,24.8924,25.0073,40147.505049463,0
+FTA.US,D,20121003,000000,25.0301,25.0301,24.8231,24.8737,33787.374246262,0
+FTA.US,D,20121004,000000,25.0073,25.2251,24.9806,25.2251,76653.868039924,0
+FTA.US,D,20121005,000000,25.3567,25.4251,25.1647,25.2162,28821.0786834,0
+FTA.US,D,20121008,000000,25.1162,25.2251,25.1162,25.1805,29495.775741767,0
+FTA.US,D,20121009,000000,25.2073,25.2964,25.0389,25.0647,25799.082278257,0
+FTA.US,D,20121010,000000,25.0301,25.0489,24.7904,24.8063,30074.520374168,0
+FTA.US,D,20121011,000000,24.8559,25.1241,24.8559,25.0073,25383.961782765,0
+FTA.US,D,20121012,000000,24.9806,25.0073,24.732,24.8231,22813.446792428,0
+FTA.US,D,20121015,000000,24.8737,24.9568,24.7498,24.9478,22503.368952729,0
+FTA.US,D,20121016,000000,25.0924,25.3122,25.0924,25.3122,33073.286191972,0
+FTA.US,D,20121017,000000,25.3221,25.5241,25.3023,25.5241,32446.060333819,0
+FTA.US,D,20121018,000000,25.4964,25.6409,25.4895,25.5884,19424.811117545,0
+FTA.US,D,20121019,000000,25.4667,26.032,25.0647,25.1489,62221.61314919,0
+FTA.US,D,20121022,000000,25.1162,25.1895,24.9182,25.1241,36958.854430803,0
+FTA.US,D,20121023,000000,24.8063,24.8389,24.5826,24.7648,41921.109891519,0
+FTA.US,D,20121024,000000,24.8389,24.9478,24.1657,24.5974,42715.999988727,0
+FTA.US,D,20121025,000000,24.7904,24.9993,24.5736,24.7904,38974.865401612,0
+FTA.US,D,20121026,000000,24.7498,24.9993,24.539,24.6737,19995.475545654,0
+FTA.US,D,20121031,000000,24.7172,24.8142,24.5974,24.7231,72456.201910321,0
+FTA.US,D,20121101,000000,24.7736,25.0746,24.7736,25.0746,87668.196515216,0
+FTA.US,D,20121102,000000,25.2251,25.2251,24.3737,24.7568,102669.09578298,0
+FTA.US,D,20121105,000000,24.742,24.9093,24.6993,24.8737,24061.838355515,0
+FTA.US,D,20121106,000000,24.9568,25.2073,24.94,25.1241,36341.728828014,0
+FTA.US,D,20121107,000000,24.8835,24.8835,24.3251,24.3974,151290.7150835,0
+FTA.US,D,20121108,000000,24.4162,24.5301,24.1519,24.1519,25305.17979092,0
+FTA.US,D,20121109,000000,24.1064,24.3569,23.6074,24.0974,73510.668570404,0
+FTA.US,D,20121112,000000,24.1657,24.1657,24.0301,24.0657,61710.540227732,0
+FTA.US,D,20121113,000000,23.942,24.2143,23.942,23.9657,105174.96913899,0
+FTA.US,D,20121114,000000,24.0657,24.1252,23.6142,23.6142,324784.8215354,0
+FTA.US,D,20121115,000000,23.6747,24.0469,23.5331,23.6479,72309.748207532,0
+FTA.US,D,20121116,000000,23.7143,23.7974,23.2984,23.7806,59402.63187688,0
+FTA.US,D,20121119,000000,24.0726,24.2548,24.0726,24.2548,31154.237672664,0
+FTA.US,D,20121120,000000,24.1657,24.3093,24.0657,24.2459,49942.732702227,0
+FTA.US,D,20121121,000000,24.2895,24.3647,24.2231,24.3489,33179.338873302,0
+FTA.US,D,20121123,000000,24.4588,24.6162,24.4588,24.6064,4833.9822175836,0
+FTA.US,D,20121126,000000,24.5736,24.6162,24.4588,24.6162,50608.339530765,0
+FTA.US,D,20121127,000000,24.6064,24.8737,24.5063,24.5143,67662.620714197,0
+FTA.US,D,20121128,000000,24.4162,24.732,24.2994,24.732,47865.110173692,0
+FTA.US,D,20121129,000000,24.8063,24.8924,24.6805,24.8389,55489.792948564,0
+FTA.US,D,20121130,000000,24.8509,24.8984,24.5934,24.8885,29052.374531253,0
+FTA.US,D,20121203,000000,24.9004,24.9637,24.6667,24.6905,31882.466084464,0
+FTA.US,D,20121204,000000,24.8389,24.8469,24.6479,24.732,51638.565577973,0
+FTA.US,D,20121205,000000,24.7736,25.0073,24.7568,24.9093,22935.659882342,0
+FTA.US,D,20121206,000000,24.8737,24.9895,24.8389,24.9895,26302.074995423,0
+FTA.US,D,20121207,000000,25.2508,25.2508,24.9568,25.1162,25540.515740918,0
+FTA.US,D,20121210,000000,25.0647,25.3657,25.0647,25.234,25130.445373109,0
+FTA.US,D,20121211,000000,25.3469,25.441,25.2904,25.3746,90545.759268641,0
+FTA.US,D,20121212,000000,25.4825,25.5974,25.3567,25.3835,63672.009819572,0
+FTA.US,D,20121213,000000,25.3221,25.4488,25.1568,25.2568,55275.66753483,0
+FTA.US,D,20121214,000000,25.2251,25.3023,25.1647,25.2073,28390.80780486,0
+FTA.US,D,20121217,000000,25.2508,25.4895,25.2508,25.4895,36396.270206984,0
+FTA.US,D,20121218,000000,25.4825,25.9063,25.4667,25.9063,26429.338213019,0
+FTA.US,D,20121219,000000,25.9676,25.9676,25.7656,25.8083,58753.185456924,0
+FTA.US,D,20121220,000000,25.8083,26.0151,25.8083,26.0151,49961.923187419,0
+FTA.US,D,20121221,000000,25.0746,25.5241,24.932,25.4488,64408.318435664,0
+FTA.US,D,20121224,000000,25.4895,25.4895,25.3291,25.3657,24595.131838775,0
+FTA.US,D,20121226,000000,25.4746,25.5152,25.2736,25.2736,64652.744615492,0
+FTA.US,D,20121227,000000,25.3221,25.3657,24.9093,25.2251,50651.770628834,0
+FTA.US,D,20121228,000000,25.0489,25.1647,24.9242,24.9242,80002.102693348,0
+FTA.US,D,20121231,000000,24.8835,25.3974,24.5954,25.3974,86406.674620155,0
+FTA.US,D,20130102,000000,25.9132,27.7973,25.8083,26.0389,228917.23771506,0
+FTA.US,D,20130103,000000,25.9993,26.2162,25.9676,26.0548,84501.766458358,0
+FTA.US,D,20130104,000000,26.1479,26.2974,26.1399,26.2666,129828.68245888,0
+FTA.US,D,20130107,000000,26.2003,26.2003,26.032,26.0904,78810.272560304,0
+FTA.US,D,20130108,000000,26.0548,26.0548,25.8469,25.939,40259.617884012,0
+FTA.US,D,20130109,000000,25.9766,26.0904,25.93,25.9993,39385.945794959,0
+FTA.US,D,20130110,000000,26.132,26.233,26.0241,26.2003,143652.90197665,0
+FTA.US,D,20130111,000000,26.2162,26.233,26.0627,26.132,29330.131553784,0
+FTA.US,D,20130114,000000,26.2073,26.2251,26.0806,26.1399,15421.069890946,0
+FTA.US,D,20130115,000000,26.1399,26.3726,26.1399,26.3726,45073.399590866,0
+FTA.US,D,20130116,000000,26.3142,26.3241,26.233,26.3053,64276.005090386,0
+FTA.US,D,20130117,000000,26.4053,26.7488,26.4053,26.5746,120890.96648658,0
+FTA.US,D,20130118,000000,26.5676,26.6973,26.5161,26.6973,143787.235373,0
+FTA.US,D,20130122,000000,26.6885,26.9419,26.631,26.9043,88734.783481737,0
+FTA.US,D,20130123,000000,26.9221,26.932,26.7835,26.9132,49063.000459954,0
+FTA.US,D,20130124,000000,26.9578,27.133,26.9043,27.0013,52480.926875396,0
+FTA.US,D,20130125,000000,27.0894,27.133,26.9666,27.133,87148.03336393,0
+FTA.US,D,20130128,000000,27.1409,27.1577,27.0013,27.133,87619.715289465,0
+FTA.US,D,20130129,000000,27.1498,27.3241,27.133,27.2824,57700.738847914,0
+FTA.US,D,20130130,000000,27.3171,27.3657,27.1577,27.1983,63335.671315925,0
+FTA.US,D,20130131,000000,27.1687,27.2429,27.0844,27.1855,49048.860102444,0
+FTA.US,D,20130201,000000,27.3241,27.4132,27.3092,27.3894,21524.654207882,0
+FTA.US,D,20130204,000000,27.2736,27.2914,27.1072,27.133,77322.504945071,0
+FTA.US,D,20130205,000000,27.2646,27.3983,27.2558,27.3329,60797.477142756,0
+FTA.US,D,20130206,000000,27.2142,27.4201,27.2142,27.4201,87318.727679595,0
+FTA.US,D,20130207,000000,27.5339,27.5339,27.2053,27.4132,58614.811958427,0
+FTA.US,D,20130208,000000,27.3894,27.5508,27.3894,27.4993,37568.909854835,0
+FTA.US,D,20130211,000000,27.5083,27.5429,27.4637,27.4993,43367.466459755,0
+FTA.US,D,20130212,000000,27.5339,27.6468,27.4815,27.5824,898371.25352249,0
+FTA.US,D,20130213,000000,27.4132,27.6647,27.4132,27.6468,92477.938119924,0
+FTA.US,D,20130214,000000,27.5161,27.7062,27.4993,27.6894,70158.393814834,0
+FTA.US,D,20130215,000000,27.733,27.7814,27.4815,27.5508,95781.731649744,0
+FTA.US,D,20130219,000000,27.5508,27.724,27.5508,27.724,39556.640110624,0
+FTA.US,D,20130220,000000,27.6825,27.6983,27.2211,27.2558,155647.96524787,0
+FTA.US,D,20130221,000000,27.0994,27.2053,26.932,27.031,77495.219311809,0
+FTA.US,D,20130222,000000,27.2558,27.2914,27.124,27.2824,42557.4259795,0
+FTA.US,D,20130225,000000,27.3983,27.4468,26.7073,26.7073,84121.996856641,0
+FTA.US,D,20130226,000000,26.8072,26.8399,26.5587,26.8152,66461.700351324,0
+FTA.US,D,20130227,000000,26.7736,27.2389,26.7736,27.1983,60817.677653486,0
+FTA.US,D,20130228,000000,27.1845,27.3775,27.136,27.1597,120956.61814646,0
+FTA.US,D,20130301,000000,27.1538,27.2676,26.8983,27.2013,86077.406295263,0
+FTA.US,D,20130304,000000,27.0805,27.2646,27.0151,27.2558,105902.18752526,0
+FTA.US,D,20130305,000000,27.4508,27.5785,27.4023,27.5043,115588.33242008,0
+FTA.US,D,20130306,000000,27.634,27.7033,27.53,27.6042,92674.893099538,0
+FTA.US,D,20130307,000000,27.6518,27.7102,27.628,27.6884,46959.117267471,0
+FTA.US,D,20130308,000000,27.8122,28.0964,27.7102,27.8864,161222.29618369,0
+FTA.US,D,20130311,000000,27.8647,27.9745,27.7814,27.9389,43472.509115549,0
+FTA.US,D,20130312,000000,27.8894,28.0171,27.8497,27.9745,27132.315986408,0
+FTA.US,D,20130313,000000,27.9923,28.123,27.8973,28.0488,182768.16092783,0
+FTA.US,D,20130314,000000,28.123,28.2804,28.0814,28.232,93094.053697176,0
+FTA.US,D,20130315,000000,28.223,28.3309,28.1647,28.23,60852.018521725,0
+FTA.US,D,20130318,000000,27.9923,28.1893,27.8647,28.0488,38907.193690668,0
+FTA.US,D,20130319,000000,28.1032,28.1369,27.6884,27.8379,41802.936903751,0
+FTA.US,D,20130320,000000,28.0696,28.1211,27.9448,28.0151,95653.458406611,0
+FTA.US,D,20130321,000000,27.9716,28.0241,27.7854,27.8379,87217.725125947,0
+FTA.US,D,20130322,000000,27.8944,27.9795,27.8696,27.8864,41027.237291736,0
+FTA.US,D,20130325,000000,27.8122,28.1468,27.7102,27.929,51198.194444069,0
+FTA.US,D,20130326,000000,27.9894,28.1211,27.9894,28.1132,74806.531333706,0
+FTA.US,D,20130327,000000,27.9448,28.1884,27.936,28.1468,36835.631315352,0
+FTA.US,D,20130328,000000,28.1132,28.3072,28.0964,28.2785,35329.683240463,0
+FTA.US,D,20130401,000000,28.3072,28.3072,28.03,28.1132,67054.585341237,0
+FTA.US,D,20130402,000000,28.2558,28.2874,28.0626,28.1132,58011.826713149,0
+FTA.US,D,20130403,000000,28.128,28.1369,27.7389,27.829,64343.67680133,0
+FTA.US,D,20130404,000000,27.8122,27.9894,27.8122,27.9894,79048.638586913,0
+FTA.US,D,20130405,000000,27.5874,27.936,27.5785,27.936,35013.545247545,0
+FTA.US,D,20130408,000000,28.0151,28.1132,27.8557,28.1132,72636.99648135,0
+FTA.US,D,20130409,000000,28.1884,28.3874,28.0874,28.2973,24265.863513883,0
+FTA.US,D,20130410,000000,28.4062,28.631,28.3567,28.6161,41107.029309117,0
+FTA.US,D,20130411,000000,28.6161,28.7498,28.5626,28.7003,45271.364596016,0
+FTA.US,D,20130412,000000,28.5458,28.5626,28.3399,28.4656,46219.778574769,0
+FTA.US,D,20130415,000000,28.2379,28.3231,27.6785,27.6785,47471.200214465,0
+FTA.US,D,20130416,000000,27.8211,28.0458,27.7795,28.0458,50357.853197719,0
+FTA.US,D,20130417,000000,27.7934,27.9538,27.434,27.5964,38370.870130799,0
+FTA.US,D,20130418,000000,27.6042,27.628,27.3855,27.53,64664.86492193,0
+FTA.US,D,20130419,000000,27.6191,27.7201,27.5111,27.6884,121413.14968895,0
+FTA.US,D,20130422,000000,27.7033,27.8379,27.4765,27.7854,110376.60065185,0
+FTA.US,D,20130423,000000,27.8864,28.0547,27.8696,28.0073,61579.236907989,0
+FTA.US,D,20130424,000000,28.1567,28.3567,28.0785,28.2874,52188.019469817,0
+FTA.US,D,20130425,000000,28.3627,28.6399,28.2874,28.4577,82051.444506862,0
+FTA.US,D,20130426,000000,28.3874,28.4993,28.223,28.3399,44214.87788486,0
+FTA.US,D,20130429,000000,28.431,28.623,28.3973,28.5537,37080.05749518,0
+FTA.US,D,20130430,000000,28.5518,28.6725,28.3844,28.6725,90172.049820145,0
+FTA.US,D,20130501,000000,28.5804,28.5992,28.3151,28.3497,93929.344815843,0
+FTA.US,D,20130502,000000,28.4815,28.7567,28.3973,28.5804,46061.204565542,0
+FTA.US,D,20130503,000000,29.0151,29.1002,28.923,28.9834,54381.794935048,0
+FTA.US,D,20130506,000000,28.9587,29.1072,28.9587,29.0567,27466.634438983,0
+FTA.US,D,20130507,000000,29.1835,29.2488,29.0389,29.2329,45203.692885072,0
+FTA.US,D,20130508,000000,29.1933,29.3923,29.1933,29.3824,33778.284016433,0
+FTA.US,D,20130509,000000,29.326,29.4102,29.1666,29.2488,62112.53039125,0
+FTA.US,D,20130510,000000,29.3002,29.4012,29.1835,29.3923,58661.273133105,0
+FTA.US,D,20130513,000000,29.3339,29.3429,29.2023,29.3191,44243.158599882,0
+FTA.US,D,20130514,000000,29.3567,29.6825,29.326,29.6685,39420.286663199,0
+FTA.US,D,20130515,000000,29.619,29.8745,29.5656,29.8121,95970.606425065,0
+FTA.US,D,20130516,000000,29.7874,29.8923,29.6458,29.7012,45495.590265115,0
+FTA.US,D,20130517,000000,29.8379,30.0952,29.8042,30.0696,78557.766176184,0
+FTA.US,D,20130520,000000,30.0596,30.3121,30.0596,30.2111,73387.445454954,0
+FTA.US,D,20130521,000000,30.1973,30.3646,30.1448,30.2418,33652.030824373,0
+FTA.US,D,20130522,000000,30.2111,30.4953,29.7418,29.8211,48858.975301586,0
+FTA.US,D,20130523,000000,29.5488,29.8299,29.4844,29.7874,77796.206921681,0
+FTA.US,D,20130524,000000,29.629,29.6755,29.4518,29.6379,105262.84136066,0
+FTA.US,D,20130528,000000,29.9358,30.12,29.7012,29.8299,106388.0098083,0
+FTA.US,D,20130529,000000,29.7121,29.7913,29.5339,29.7556,66982.873528147,0
+FTA.US,D,20130530,000000,29.7091,30.0794,29.7091,29.927,62819.548266784,0
+FTA.US,D,20130531,000000,29.8379,30.0211,29.5061,29.5061,26348.536170101,0
+FTA.US,D,20130603,000000,29.5191,29.619,29.2388,29.5577,71155.289019337,0
+FTA.US,D,20130604,000000,29.6319,29.6715,29.2676,29.4448,38685.99809818,0
+FTA.US,D,20130605,000000,29.3656,29.4022,29.0478,29.0735,51760.778667887,0
+FTA.US,D,20130606,000000,29.0478,29.3101,28.932,29.3101,41941.310402249,0
+FTA.US,D,20130607,000000,29.5211,29.7458,29.4122,29.719,66258.685218492,0
+FTA.US,D,20130610,000000,29.6923,29.8299,29.6379,29.7418,96539.250802102,0
+FTA.US,D,20130611,000000,29.5211,29.6567,29.3656,29.4122,109205.98105507,0
+FTA.US,D,20130612,000000,29.6379,29.6685,29.1497,29.1735,64863.839952616,0
+FTA.US,D,20130613,000000,29.1933,29.6923,29.126,29.6923,59142.045288469,0
+FTA.US,D,20130614,000000,29.5755,29.7458,29.3844,29.4795,57286.628377958,0
+FTA.US,D,20130617,000000,29.5577,29.7943,29.5319,29.6825,47726.736675194,0
+FTA.US,D,20130618,000000,29.7032,29.9398,29.7032,29.8884,81505.020691627,0
+FTA.US,D,20130619,000000,29.8884,29.8953,29.4636,29.4636,50370.983529694,0
+FTA.US,D,20130620,000000,29.1597,29.2171,28.7488,28.8032,230054.52646912,0
+FTA.US,D,20130621,000000,28.9587,29.1072,28.5696,28.9072,85992.564150199,0
+FTA.US,D,20130624,000000,28.6725,28.7408,28.2756,28.5131,217384.76613955,0
+FTA.US,D,20130625,000000,28.9755,28.9755,28.62,28.8914,182414.65199007,0
+FTA.US,D,20130626,000000,29.0309,29.1507,28.8914,29.0656,98018.938213042,0
+FTA.US,D,20130627,000000,29.2498,29.4448,29.2498,29.3656,106960.69428748,0
+FTA.US,D,20130628,000000,29.3012,29.4537,29.1845,29.3201,121699.9969413,0
+FTA.US,D,20130701,000000,29.3943,29.7735,29.3359,29.421,147750.57557815,0
+FTA.US,D,20130702,000000,29.5517,29.5517,29.1845,29.2933,85914.79218389,0
+FTA.US,D,20130703,000000,29.2171,29.3012,29.0904,29.2586,15318.047286225,0
+FTA.US,D,20130705,000000,29.4795,29.5854,29.2933,29.5854,24782.99658856,0
+FTA.US,D,20130708,000000,29.7556,29.8537,29.7032,29.7913,69052.41585239,0
+FTA.US,D,20130709,000000,30.0418,30.1002,29.8705,30.0319,107000.0852834,0
+FTA.US,D,20130710,000000,29.9576,30.1329,29.922,29.9973,54847.416707364,0
+FTA.US,D,20130711,000000,30.4022,30.4666,30.2864,30.4497,43262.423803962,0
+FTA.US,D,20130712,000000,30.4497,30.5369,30.3427,30.5289,99945.056911106,0
+FTA.US,D,20130715,000000,30.6873,30.72,30.5201,30.6785,89695.317766928,0
+FTA.US,D,20130716,000000,30.6953,30.8141,30.4022,30.5022,88097.457368219,0
+FTA.US,D,20130717,000000,30.5784,30.6953,30.5201,30.5874,84945.167668872,0
+FTA.US,D,20130718,000000,30.6953,30.923,30.6953,30.8715,105228.50049242,0
+FTA.US,D,20130719,000000,30.8467,30.9794,30.8052,30.9794,89372.109595255,0
+FTA.US,D,20130722,000000,31.0725,31.1052,30.9646,31.0576,138737.10769061,0
+FTA.US,D,20130723,000000,31.1131,31.217,31.0408,31.0894,39615.22159174,0
+FTA.US,D,20130724,000000,31.1319,31.1319,30.7289,30.8289,66614.214207333,0
+FTA.US,D,20130725,000000,30.7022,30.9398,30.6953,30.923,78117.39504228,0
+FTA.US,D,20130726,000000,30.7556,30.8645,30.5784,30.8645,78243.64823434,0
+FTA.US,D,20130729,000000,30.82,30.9062,30.7022,30.8052,26120.270398857,0
+FTA.US,D,20130730,000000,30.8903,31.0249,30.72,30.8645,37511.338399256,0
+FTA.US,D,20130731,000000,30.8715,31.1507,30.8715,30.9319,57862.34293375,0
+FTA.US,D,20130801,000000,31.2923,31.4527,31.1685,31.426,162559.56999399,0
+FTA.US,D,20130802,000000,31.3437,31.3923,31.2507,31.3834,61740.840993826,0
+FTA.US,D,20130805,000000,31.3151,31.4883,31.217,31.3685,160849.59676073,0
+FTA.US,D,20130806,000000,31.2428,31.3349,31.0408,31.1418,72670.327324054,0
+FTA.US,D,20130807,000000,31.0249,31.0972,30.8903,31.0656,31257.260277384,0
+FTA.US,D,20130808,000000,31.2348,31.3151,31.0576,31.2507,35142.828516215,0
+FTA.US,D,20130809,000000,31.226,31.3151,31.123,31.2507,34072.201447549,0
+FTA.US,D,20130812,000000,31.0894,31.2507,31.0894,31.2428,32204.664230601,0
+FTA.US,D,20130813,000000,31.226,31.3151,31.0894,31.2586,108643.39683125,0
+FTA.US,D,20130814,000000,31.2586,31.2586,31.1319,31.1685,75228.722007953,0
+FTA.US,D,20130815,000000,30.6517,30.9487,30.6517,30.7903,80622.258372746,0
+FTA.US,D,20130816,000000,30.7636,30.82,30.428,30.7022,223800.44834725,0
+FTA.US,D,20130819,000000,30.5784,30.6785,30.3527,30.3844,43404.837404605,0
+FTA.US,D,20130820,000000,29.9576,30.6873,29.9576,30.5874,86656.150927665,0
+FTA.US,D,20130821,000000,30.4358,30.5626,30.2764,30.3101,91250.757093104,0
+FTA.US,D,20130822,000000,30.3616,30.6785,30.3339,30.5962,67483.84619424,0
+FTA.US,D,20130823,000000,30.62,30.8141,30.5626,30.7289,118327.521675,0
+FTA.US,D,20130826,000000,30.7121,30.8389,30.5537,30.62,34526.712938964,0
+FTA.US,D,20130827,000000,30.2764,30.3616,30.0319,30.0557,47501.50098056,0
+FTA.US,D,20130828,000000,30.0557,30.2666,30.0418,30.1567,38439.551867279,0
+FTA.US,D,20130829,000000,30.1418,30.3101,30.0914,30.1953,39678.853200538,0
+FTA.US,D,20130830,000000,30.2319,30.2666,29.9735,29.9735,35681.172127157,0
+FTA.US,D,20130903,000000,30.2062,30.4102,30.0309,30.1467,30640.134674596,0
+FTA.US,D,20130904,000000,30.1388,30.4428,30.0389,30.3755,82865.525089263,0
+FTA.US,D,20130905,000000,30.4102,30.5626,30.4102,30.4933,91011.381040958,0
+FTA.US,D,20130906,000000,30.62,30.6953,30.3002,30.4488,70240.205883289,0
+FTA.US,D,20130909,000000,30.6052,30.8972,30.6052,30.8715,130458.93839364,0
+FTA.US,D,20130910,000000,31.0507,31.0814,30.9656,31.0814,157094.32181611,0
+FTA.US,D,20130911,000000,31.0804,31.2348,30.9983,31.1933,58527.949762289,0
+FTA.US,D,20130912,000000,31.2348,31.2348,30.9983,31.0408,59017.812147482,0
+FTA.US,D,20130913,000000,31.0507,31.1527,31.0507,31.1438,48685.250909312,0
+FTA.US,D,20130916,000000,31.4973,31.5289,31.2586,31.2923,103254.91059415,0
+FTA.US,D,20130917,000000,31.3952,31.5061,31.3952,31.5001,139178.48885005,0
+FTA.US,D,20130918,000000,31.4814,31.8942,31.3626,31.7913,90374.05492744,0
+FTA.US,D,20130919,000000,31.912,31.921,31.6576,31.7338,102291.34623234,0
+FTA.US,D,20130920,000000,31.8091,31.8091,31.3457,31.3626,62261.004145113,0
+FTA.US,D,20130923,000000,31.3547,31.4032,31.1943,31.3626,51141.633014027,0
+FTA.US,D,20130924,000000,31.2536,31.5061,31.2101,31.3547,74202.536062891,0
+FTA.US,D,20130925,000000,31.3863,31.4715,31.2943,31.318,89717.538328729,0
+FTA.US,D,20130926,000000,31.3279,31.4814,31.2012,31.3091,105074.97661088,0
+FTA.US,D,20130927,000000,31.1695,31.2368,31.0894,31.1616,47213.643702664,0
+FTA.US,D,20130930,000000,30.8804,31.0734,30.8399,30.9576,121839.38046534,0
+FTA.US,D,20131001,000000,31.0259,31.2774,31.0259,31.2101,156160.04819486,0
+FTA.US,D,20131002,000000,31.115,31.2774,30.9656,31.2448,75922.609551513,0
+FTA.US,D,20131003,000000,31.2368,31.2368,30.8567,31.0339,114466.19404905,0
+FTA.US,D,20131004,000000,31.0339,31.3457,30.9576,31.3032,94982.801450389,0
+FTA.US,D,20131007,000000,31.0894,31.1943,30.9656,30.9993,90718.473635379,0
+FTA.US,D,20131008,000000,31.0339,31.0814,30.7022,30.7022,56884.63821444,0
+FTA.US,D,20131009,000000,30.7646,30.9072,30.62,30.7903,71119.938125561,0
+FTA.US,D,20131010,000000,31.2279,31.4467,31.125,31.412,247124.96806114,0
+FTA.US,D,20131011,000000,31.4289,31.6823,31.3457,31.6576,208975.29352283,0
+FTA.US,D,20131014,000000,31.4467,31.7744,31.412,31.7338,83247.314742052,0
+FTA.US,D,20131015,000000,31.6823,31.7744,31.412,31.5151,189227.27423361,0
+FTA.US,D,20131016,000000,31.5962,31.912,31.5962,31.8774,97232.128320126,0
+FTA.US,D,20131017,000000,31.8369,32.215,31.7814,32.1784,340802.8165184,0
+FTA.US,D,20131018,000000,32.3239,32.425,32.1962,32.3407,107538.42889434,0
+FTA.US,D,20131021,000000,32.4002,32.4408,32.2824,32.3645,53677.807136123,0
+FTA.US,D,20131022,000000,32.5091,32.7041,32.5091,32.6547,93447.562634943,0
+FTA.US,D,20131023,000000,32.5586,32.6012,32.4081,32.4754,90479.097583234,0
+FTA.US,D,20131024,000000,32.5675,32.5764,32.3912,32.5675,80173.807034549,0
+FTA.US,D,20131025,000000,32.5586,32.718,32.518,32.6783,74136.884403021,0
+FTA.US,D,20131028,000000,32.6783,32.8299,32.6547,32.7536,72166.324581352,0
+FTA.US,D,20131029,000000,32.8467,32.9487,32.7616,32.9388,99930.916553595,0
+FTA.US,D,20131030,000000,32.912,33.0338,32.619,32.7893,61821.643036744,0
+FTA.US,D,20131031,000000,32.7041,32.815,32.4943,32.619,61054.023629021,0
+FTA.US,D,20131101,000000,32.619,32.7616,32.5091,32.7111,73660.152349803,0
+FTA.US,D,20131104,000000,32.7972,32.9754,32.7536,32.9754,54497.947871742,0
+FTA.US,D,20131105,000000,32.8645,32.9487,32.7041,32.8299,64939.591867851,0
+FTA.US,D,20131106,000000,32.9298,33.0814,32.8724,32.9655,66725.317016345,0
+FTA.US,D,20131107,000000,32.9487,33.1735,32.4507,32.4507,95999.897165623,0
+FTA.US,D,20131108,000000,32.518,32.8942,32.4695,32.8942,60064.198603272,0
+FTA.US,D,20131111,000000,32.8853,33.017,32.8853,33.017,56245.292049849,0
+FTA.US,D,20131112,000000,32.8546,32.922,32.6962,32.8219,38427.431560841,0
+FTA.US,D,20131113,000000,32.7259,33.1338,32.6705,33.116,180038.06190274,0
+FTA.US,D,20131114,000000,33.0724,33.3169,33.0338,33.3169,69394.814509256,0
+FTA.US,D,20131115,000000,33.2952,33.4447,33.2457,33.3882,77342.705455802,0
+FTA.US,D,20131118,000000,33.4705,33.5031,33.2269,33.2863,134410.15829234,0
+FTA.US,D,20131119,000000,33.2457,33.3437,33.1338,33.2091,89025.670836243,0
+FTA.US,D,20131120,000000,33.2694,33.3615,33.0101,33.116,45035.01862048,0
+FTA.US,D,20131121,000000,33.1823,33.4031,33.1823,33.3704,50244.730337633,0
+FTA.US,D,20131122,000000,33.3041,33.5031,33.2616,33.4605,90510.408374865,0
+FTA.US,D,20131125,000000,33.5289,33.5388,33.3348,33.3704,112707.73959004,0
+FTA.US,D,20131126,000000,33.3704,33.421,33.2863,33.2863,57667.408005211,0
+FTA.US,D,20131127,000000,33.2863,33.4447,33.2863,33.421,45410.74812005,0
+FTA.US,D,20131129,000000,33.421,33.5031,33.2269,33.2863,18860.206842654,0
+FTA.US,D,20131202,000000,33.3249,33.4705,33.2694,33.3041,45094.610127132,0
+FTA.US,D,20131203,000000,33.218,33.3041,33.0972,33.2001,71236.091062256,0
+FTA.US,D,20131204,000000,33.0576,33.3517,32.9843,33.2091,69015.044907541,0
+FTA.US,D,20131205,000000,33.1061,33.1507,32.9298,32.9655,45265.304442797,0
+FTA.US,D,20131206,000000,33.3882,33.413,33.0724,33.2784,67006.104115486,0
+FTA.US,D,20131209,000000,33.4705,33.4705,33.2694,33.3041,60818.687679022,0
+FTA.US,D,20131210,000000,33.2784,33.3615,33.1823,33.1823,67244.470142094,0
+FTA.US,D,20131211,000000,33.218,33.218,32.6962,32.7714,86802.604630454,0
+FTA.US,D,20131212,000000,32.7536,32.8467,32.61,32.718,74290.408284565,0
+FTA.US,D,20131213,000000,32.7536,32.8061,32.6012,32.718,85384.528777239,0
+FTA.US,D,20131216,000000,32.8299,33.0101,32.8299,32.9566,82467.575027891,0
+FTA.US,D,20131217,000000,32.9388,33.0011,32.8061,32.912,164342.26506587,0
+FTA.US,D,20131218,000000,32.925,33.2912,32.6556,33.2308,103386.21391388,0
+FTA.US,D,20131219,000000,33.2229,33.2665,33.0626,33.2665,80859.614373818,0
+FTA.US,D,20131220,000000,33.2744,33.5091,33.2744,33.4002,81468.659772314,0
+FTA.US,D,20131223,000000,33.5358,33.8823,33.5358,33.6031,61815.582883526,0
+FTA.US,D,20131224,000000,33.6348,33.7803,33.612,33.7635,46498.545622837,0
+FTA.US,D,20131226,000000,33.7714,33.8982,33.7635,33.8585,53318.238045136,0
+FTA.US,D,20131227,000000,34.1011,34.1011,33.8685,33.9506,35117.577877803,0
+FTA.US,D,20131230,000000,33.9685,33.9941,33.8427,33.9437,82442.324389479,0
+FTA.US,D,20131231,000000,34.0041,34.1545,33.9248,34.0794,94019.237088589,0
+FTA.US,D,20140102,000000,34.0111,34.0279,33.5962,33.6813,108029.30130508,0
+FTA.US,D,20140103,000000,33.6962,33.7714,33.5872,33.6625,143042.84655262,0
+FTA.US,D,20140106,000000,33.7476,33.7566,33.4933,33.5872,528554.44344323,0
+FTA.US,D,20140107,000000,33.6447,33.7714,33.6031,33.7476,242659.64516437,0
+FTA.US,D,20140108,000000,33.713,33.7398,33.5784,33.7219,709762.1149172,0
+FTA.US,D,20140109,000000,33.7714,33.7892,33.5784,33.7476,148911.09491956,0
+FTA.US,D,20140110,000000,33.7635,33.8982,33.7398,33.8823,200957.71081427,0
+FTA.US,D,20140113,000000,33.8169,33.8337,33.313,33.3843,286940.1747091,0
+FTA.US,D,20140114,000000,33.4586,33.6625,33.3665,33.6348,158254.84115752,0
+FTA.US,D,20140115,000000,33.6893,33.7892,33.6348,33.713,118307.32116427,0
+FTA.US,D,20140116,000000,33.6348,33.7476,33.5259,33.6962,202515.17019152,0
+FTA.US,D,20140117,000000,33.6447,33.713,33.5259,33.5536,151381.61738178,0
+FTA.US,D,20140121,000000,33.7635,33.7981,33.5358,33.7398,211194.31962648,0
+FTA.US,D,20140122,000000,33.7803,33.8427,33.6813,33.7981,111208.86169391,0
+FTA.US,D,20140123,000000,33.6209,33.6209,33.3219,33.4843,187501.14059178,0
+FTA.US,D,20140124,000000,33.2408,33.2408,32.7646,32.7824,108793.89063619,0
+FTA.US,D,20140127,000000,32.7646,32.8586,32.4606,32.6299,170251.9244798,0
+FTA.US,D,20140128,000000,32.6803,32.8586,32.6635,32.8407,146271.89819274,0
+FTA.US,D,20140129,000000,32.611,32.7824,32.5021,32.5516,129448.91285716,0
+FTA.US,D,20140130,000000,32.6982,32.8734,32.6022,32.8229,107807.09568705,0
+FTA.US,D,20140131,000000,32.5962,32.8229,32.416,32.5962,152793.63308178,0
+FTA.US,D,20140203,000000,32.621,32.6556,31.91,31.9586,249830.82647337,0
+FTA.US,D,20140204,000000,32.0704,32.1269,31.8497,32.1061,201436.46291856,0
+FTA.US,D,20140205,000000,31.92,32.0526,31.7794,31.9923,86118.817342259,0
+FTA.US,D,20140206,000000,32.018,32.4328,32.018,32.417,126854.15725395,0
+FTA.US,D,20140207,000000,32.5338,32.719,32.4012,32.719,80180.877213305,0
+FTA.US,D,20140210,000000,32.6883,32.7556,32.417,32.7358,79837.468530903,0
+FTA.US,D,20140211,000000,32.719,33.1625,32.719,33.0774,152755.25211139,0
+FTA.US,D,20140212,000000,33.1378,33.2308,33.0209,33.0684,100337.9568448,0
+FTA.US,D,20140213,000000,32.9061,33.3001,32.621,33.2912,79823.328173392,0
+FTA.US,D,20140214,000000,33.2506,33.5358,33.1773,33.5179,71196.700066333,0
+FTA.US,D,20140218,000000,33.5259,33.6209,33.4586,33.612,95581.746593521,0
+FTA.US,D,20140219,000000,33.5872,33.8427,33.5259,33.5358,65839.524620853,0
+FTA.US,D,20140220,000000,33.5259,33.8337,33.5011,33.7892,144253.86717086,0
+FTA.US,D,20140221,000000,33.7566,33.9338,33.7398,33.7981,63883.105156696,0
+FTA.US,D,20140224,000000,33.7981,34.2635,33.7981,34.0189,71429.005939723,0
+FTA.US,D,20140225,000000,33.9595,34.0932,33.8585,34.0111,94936.340275712,0
+FTA.US,D,20140226,000000,34.0189,34.1645,33.906,34.0526,116709.46076557,0
+FTA.US,D,20140227,000000,34.0111,34.1011,33.8823,34.1011,60345.99572795,0
+FTA.US,D,20140228,000000,34.0794,34.3892,34.0794,34.2734,74343.939637998,0
+FTA.US,D,20140303,000000,33.9437,34.1269,33.8497,34.0111,95228.237655754,0
+FTA.US,D,20140304,000000,34.3061,34.4447,34.2724,34.3972,134517.22099921,0
+FTA.US,D,20140305,000000,34.3319,34.4615,34.2635,34.406,83754.347561364,0
+FTA.US,D,20140306,000000,34.4883,34.5279,34.416,34.416,113199.6220263,0
+FTA.US,D,20140307,000000,34.5358,34.5764,34.2971,34.416,125972.40496061,0
+FTA.US,D,20140310,000000,34.4348,34.4447,34.2328,34.3902,90019.535964136,0
+FTA.US,D,20140311,000000,34.3972,34.5447,34.1199,34.1981,84579.538424666,0
+FTA.US,D,20140312,000000,34.0605,34.2546,33.9941,34.2408,36616.455773937,0
+FTA.US,D,20140313,000000,34.2971,34.3754,33.8337,33.9437,88649.941336673,0
+FTA.US,D,20140314,000000,33.8823,34.1011,33.8823,33.9754,60058.138450054,0
+FTA.US,D,20140317,000000,34.1011,34.2882,34.1011,34.2466,80598.01775987,0
+FTA.US,D,20140318,000000,34.2724,34.5189,34.2635,34.4348,77354.825762239,0
+FTA.US,D,20140319,000000,34.4516,34.6437,34.2061,34.3239,65386.023154975,0
+FTA.US,D,20140320,000000,34.2813,34.5011,34.1893,34.4783,49837.690046433,0
+FTA.US,D,20140321,000000,34.8347,34.8347,34.5358,34.5952,96123.120281073,0
+FTA.US,D,20140324,000000,34.7308,34.7308,34.3407,34.4516,157280.16651482,0
+FTA.US,D,20140325,000000,34.5486,34.6763,34.4655,34.6229,84599.738935396,0
+FTA.US,D,20140326,000000,34.7634,34.8309,34.4744,34.4833,314082.59095087,0
+FTA.US,D,20140327,000000,34.3714,34.5902,34.3179,34.5318,76188.246267607,0
+FTA.US,D,20140328,000000,34.5644,34.8387,34.5644,34.7546,55652.407059937,0
+FTA.US,D,20140331,000000,35.0011,35.1347,34.92,35.0942,93768.750755543,0
+FTA.US,D,20140401,000000,35.1863,35.2902,35.0842,35.2803,265570.0544083,0
+FTA.US,D,20140402,000000,35.2209,35.4863,35.1506,35.3981,108177.77505894,0
+FTA.US,D,20140403,000000,35.4318,35.5526,35.3981,35.5436,72559.224515042,0
+FTA.US,D,20140404,000000,35.6813,35.807,35.2546,35.3051,114700.51997351,0
+FTA.US,D,20140407,000000,35.2991,35.2991,34.8615,34.8783,100578.34292248,0
+FTA.US,D,20140408,000000,34.8684,35.1685,34.7971,35.1427,153908.70127405,0
+FTA.US,D,20140409,000000,35.2278,35.3139,35.0357,35.2803,75300.433821043,0
+FTA.US,D,20140410,000000,35.2803,35.3892,34.6942,34.713,217865.53829491,0
+FTA.US,D,20140411,000000,34.614,34.7031,34.3526,34.3942,175643.44079352,0
+FTA.US,D,20140414,000000,34.5714,34.7704,34.4931,34.7546,107722.25354199,0
+FTA.US,D,20140415,000000,34.8545,35.011,34.5804,34.9645,309262.74909081,0
+FTA.US,D,20140416,000000,35.1585,35.2714,35.0674,35.2634,219260.38356079,0
+FTA.US,D,20140417,000000,35.2714,35.4674,35.1347,35.2634,72453.171833712,0
+FTA.US,D,20140421,000000,35.2278,35.3139,35.1773,35.2902,103222.58977698,0
+FTA.US,D,20140422,000000,35.2456,35.604,35.214,35.3813,355211.84082179,0
+FTA.US,D,20140423,000000,35.3417,35.4863,35.2991,35.3981,66915.201817203,0
+FTA.US,D,20140424,000000,35.5258,35.604,35.3813,35.5169,101705.53142118,0
+FTA.US,D,20140425,000000,35.416,35.4763,35.2546,35.3744,73866.197559245,0
+FTA.US,D,20140428,000000,35.416,35.5258,35.1249,35.4417,113357.18601,0
+FTA.US,D,20140429,000000,35.5436,35.6258,35.4863,35.508,202905.0400486,0
+FTA.US,D,20140430,000000,35.4417,35.6713,35.4318,35.604,252087.22352186,0
+FTA.US,D,20140501,000000,35.604,35.713,35.5347,35.6258,102987.25382697,0
+FTA.US,D,20140502,000000,35.5258,35.8327,35.508,35.5724,208488.46121425,0
+FTA.US,D,20140505,000000,35.3981,35.5802,35.2902,35.5436,208373.31830309,0
+FTA.US,D,20140506,000000,35.416,35.5347,35.3327,35.3327,76881.123785631,0
+FTA.US,D,20140507,000000,35.4763,35.6615,35.2714,35.6615,196846.90688081,0
+FTA.US,D,20140508,000000,35.5724,35.8773,35.4674,35.5169,185241.71346668,0
+FTA.US,D,20140509,000000,35.4674,35.5802,35.3813,35.5169,82516.056253641,0
+FTA.US,D,20140512,000000,35.7476,35.8694,35.6713,35.8229,267259.82713083,0
+FTA.US,D,20140513,000000,35.8862,35.9763,35.8417,35.9179,169884.27518453,0
+FTA.US,D,20140514,000000,35.9436,35.9694,35.7298,35.7378,101663.11034865,0
+FTA.US,D,20140515,000000,35.7298,35.7298,35.2358,35.4674,139185.55902881,0
+FTA.US,D,20140516,000000,35.4941,35.5258,35.2456,35.4941,116409.48318123,0
+FTA.US,D,20140519,000000,35.3813,35.5802,35.3813,35.5347,132093.15971167,0
+FTA.US,D,20140520,000000,35.4941,35.5624,35.1685,35.2358,176944.35368451,0
+FTA.US,D,20140521,000000,35.3486,35.4585,35.2634,35.4496,104834.5905332,0
+FTA.US,D,20140522,000000,35.408,35.6437,35.3981,35.5526,1051265.8891579,0
+FTA.US,D,20140523,000000,35.604,35.6912,35.5724,35.6347,203082.80454302,0
+FTA.US,D,20140527,000000,35.7991,35.8327,35.713,35.7922,553562.67572642,0
+FTA.US,D,20140528,000000,35.8417,35.8942,35.706,35.8327,140556.16368182,0
+FTA.US,D,20140529,000000,35.9268,36.0634,35.807,36.0546,153462.26998692,0
+FTA.US,D,20140530,000000,36.0456,36.106,35.9843,36.106,298856.45598847,0
+FTA.US,D,20140602,000000,36.1486,36.1655,35.9931,36.0961,167420.82290105,0
+FTA.US,D,20140603,000000,36.0802,36.1655,35.9843,36.1317,104403.30962912,0
+FTA.US,D,20140604,000000,36.0802,36.214,36.0456,36.1931,368018.96462434,0
+FTA.US,D,20140605,000000,36.209,36.4198,36.0882,36.403,115592.37252223,0
+FTA.US,D,20140606,000000,36.4694,36.6456,36.3942,36.5744,111315.92440077,0
+FTA.US,D,20140609,000000,36.6525,36.7238,36.5674,36.6525,110334.17957931,0
+FTA.US,D,20140610,000000,36.6169,36.6456,36.5209,36.5744,152382.55268843,0
+FTA.US,D,20140611,000000,36.4198,36.4694,36.3357,36.3942,75186.300935421,0
+FTA.US,D,20140612,000000,36.3803,36.4783,35.9436,36.3189,195523.77342802,0
+FTA.US,D,20140613,000000,36.3872,36.5387,36.2892,36.506,80239.458694421,0
+FTA.US,D,20140616,000000,36.4456,36.6456,36.4456,36.5674,80522.265844635,0
+FTA.US,D,20140617,000000,36.5486,36.7318,36.4288,36.7238,80718.210798711,0
+FTA.US,D,20140618,000000,36.7159,37.0159,36.6823,37.0159,88446.92620384,0
+FTA.US,D,20140619,000000,37.0416,37.1278,37.007,37.1278,114909.59525956,0
+FTA.US,D,20140620,000000,37.2188,37.2347,37.1615,37.21,78329.500404941,0
+FTA.US,D,20140623,000000,37.2704,37.3595,37.21,37.2872,113533.94047888,0
+FTA.US,D,20140624,000000,37.2436,37.3654,36.9535,36.9881,179894.63827656,0
+FTA.US,D,20140625,000000,36.8882,37.0654,36.8714,37.0654,67443.445172781,0
+FTA.US,D,20140626,000000,37.1,37.1,36.8367,37.0574,259774.52787999,0
+FTA.US,D,20140627,000000,36.9624,37.1268,36.9357,37.1268,141439.93602623,0
+FTA.US,D,20140630,000000,37.1347,37.2704,37.0486,37.201,245004.92446008,0
+FTA.US,D,20140701,000000,37.2783,37.4158,37.2704,37.3069,202893.9297677,0
+FTA.US,D,20140702,000000,37.3327,37.5386,37.1605,37.21,78411.312473396,0
+FTA.US,D,20140703,000000,37.3654,37.4396,37.2872,37.398,47490.390699658,0
+FTA.US,D,20140707,000000,37.3595,37.3595,37.1436,37.1862,138261.38566294,0
+FTA.US,D,20140708,000000,37.1605,37.1605,36.9624,37.0317,73955.079806454,0
+FTA.US,D,20140709,000000,37.1,37.1773,37.006,37.1268,124143.24871404,0
+FTA.US,D,20140710,000000,36.8109,37.0149,36.7386,36.9793,125670.4073252,0
+FTA.US,D,20140711,000000,36.9693,36.9693,36.8466,36.9278,88640.851106844,0
+FTA.US,D,20140714,000000,37.1268,37.1436,36.9981,37.0406,87130.862929809,0
+FTA.US,D,20140715,000000,37.0654,37.1862,36.912,37.0486,89453.921663709,0
+FTA.US,D,20140716,000000,37.1505,37.3327,37.1268,37.3069,130221.58239257,0
+FTA.US,D,20140717,000000,37.1605,37.3595,36.912,36.9188,90608.380851903,0
+FTA.US,D,20140718,000000,37.0486,37.2347,36.9793,37.201,239846.72404529,0
+FTA.US,D,20140721,000000,37.0574,37.1773,36.9793,37.1436,58550.170324092,0
+FTA.US,D,20140722,000000,37.2704,37.3912,37.2436,37.3239,93831.372338805,0
+FTA.US,D,20140723,000000,37.3139,37.398,37.1941,37.3595,216278.7881771,0
+FTA.US,D,20140724,000000,37.3912,37.4565,37.3407,37.4476,125002.78044559,0
+FTA.US,D,20140725,000000,37.3327,37.3743,37.1505,37.1941,128378.2857885,0
+FTA.US,D,20140728,000000,37.2278,37.3239,37.0734,37.3239,88083.317010708,0
+FTA.US,D,20140729,000000,37.4842,37.4842,37.0822,37.0822,154778.33326096,0
+FTA.US,D,20140730,000000,37.1693,37.2704,36.8812,36.9693,397842.99866546,0
+FTA.US,D,20140731,000000,36.7575,36.7575,36.3317,36.3496,284203.00550525,0
+FTA.US,D,20140801,000000,36.2862,36.4426,35.9873,36.211,362711.28043014,0
+FTA.US,D,20140804,000000,36.2436,36.4743,36.0842,36.4426,338581.77036369,0
+FTA.US,D,20140805,000000,36.2793,36.399,35.9951,36.1268,419669.65050875,0
+FTA.US,D,20140806,000000,35.913,36.2358,35.913,36.0674,593018.31328339,0
+FTA.US,D,20140807,000000,36.211,36.2793,35.7566,35.8724,166829.95796221,0
+FTA.US,D,20140808,000000,35.8971,36.399,35.8803,36.3892,145100.26857042,0
+FTA.US,D,20140811,000000,36.4833,36.6139,36.4258,36.4654,429855.75804413,0
+FTA.US,D,20140812,000000,36.3892,36.5347,36.2793,36.3832,134926.28134149,0
+FTA.US,D,20140813,000000,36.4328,36.5258,36.3317,36.4931,194076.40683424,0
+FTA.US,D,20140814,000000,36.5021,36.7129,36.5021,36.6872,182916.6346817,0
+FTA.US,D,20140815,000000,36.7486,36.8021,36.407,36.6427,167310.73011758,0
+FTA.US,D,20140818,000000,36.7832,36.9436,36.7832,36.912,143507.4582994,0
+FTA.US,D,20140819,000000,37.0406,37.1941,36.9881,37.1862,155212.64424165,0
+FTA.US,D,20140820,000000,37.1436,37.3595,37.1268,37.3239,321600.21101889,0
+FTA.US,D,20140821,000000,37.3595,37.4565,37.2783,37.4158,145010.37629768,0
+FTA.US,D,20140822,000000,37.4158,37.4228,37.2526,37.3139,91510.333655978,0
+FTA.US,D,20140825,000000,37.4654,37.5684,37.3239,37.5307,180857.19261282,0
+FTA.US,D,20140826,000000,37.5684,37.6387,37.5021,37.5021,239044.76376932,0
+FTA.US,D,20140827,000000,37.5476,37.6653,37.5386,37.6653,98253.264137505,0
+FTA.US,D,20140828,000000,37.5525,37.701,37.4317,37.6575,150161.50653371,0
+FTA.US,D,20140829,000000,37.7238,37.8337,37.6387,37.8337,114428.8231042,0
+FTA.US,D,20140902,000000,37.8782,37.8782,37.5594,37.709,139171.4186713,0
+FTA.US,D,20140903,000000,37.911,37.9198,37.7168,37.7366,71267.401853886,0
+FTA.US,D,20140904,000000,37.8069,37.9198,37.5386,37.6387,194803.62522051,0
+FTA.US,D,20140905,000000,37.6832,37.7743,37.5021,37.7654,90619.491132805,0
+FTA.US,D,20140908,000000,37.7168,37.7456,37.4931,37.602,83506.891304926,0
+FTA.US,D,20140909,000000,37.4842,37.6109,37.2604,37.3407,111997.69163789,0
+FTA.US,D,20140910,000000,37.5684,37.6287,37.1347,37.3654,96348.355975708,0
+FTA.US,D,20140911,000000,37.1773,37.4931,37.1773,37.4931,127175.34537455,0
+FTA.US,D,20140912,000000,37.4654,37.4654,37.0822,37.1862,151762.39700904,0
+FTA.US,D,20140915,000000,37.201,37.2971,37.0574,37.2436,77076.058714171,0
+FTA.US,D,20140916,000000,37.2604,37.6387,37.2347,37.5307,96567.531517123,0
+FTA.US,D,20140917,000000,37.5762,37.6653,37.3495,37.4654,148131.3552054,0
+FTA.US,D,20140918,000000,37.5832,37.5832,37.4565,37.5307,266116.47822353,0
+FTA.US,D,20140919,000000,37.6485,37.6743,37.3654,37.4565,194526.87822351,0
+FTA.US,D,20140922,000000,37.4158,37.4228,37.0228,37.0574,114509.62514712,0
+FTA.US,D,20140923,000000,37.0288,37.0882,36.8159,36.8229,136064.5801211,0
+FTA.US,D,20140924,000000,36.8327,37.1911,36.6179,36.9585,232817.95633693,0
+FTA.US,D,20140925,000000,36.9337,36.9337,36.4525,36.506,239876.01478584,0
+FTA.US,D,20140926,000000,36.5674,36.7783,36.4446,36.6991,179029.0463918,0
+FTA.US,D,20140929,000000,36.41,36.6377,36.3249,36.5902,86462.226024662,0
+FTA.US,D,20140930,000000,36.6179,36.7614,36.2456,36.4525,173657.7305888,0
+FTA.US,D,20141001,000000,36.3922,36.41,35.8724,35.9218,437869.30065054,0
+FTA.US,D,20141002,000000,35.914,36.1457,35.4991,35.9387,351707.05221022,0
+FTA.US,D,20141003,000000,36.1367,36.4278,35.9793,36.1713,212635.62606703,0
+FTA.US,D,20141006,000000,36.307,36.3852,35.9723,36.1288,345648.91904242,0
+FTA.US,D,20141007,000000,35.9565,36.0932,35.5902,35.5902,358742.89009733,0
+FTA.US,D,20141008,000000,35.5971,36.1457,35.3209,36.1457,155796.43900173,0
+FTA.US,D,20141009,000000,36.0506,36.3793,35.21,35.2516,216656.53772774,0
+FTA.US,D,20141010,000000,35.1922,35.415,34.8714,34.915,457058.77581809,0
+FTA.US,D,20141013,000000,34.7644,35.1565,34.3922,34.3922,266641.6915025,0
+FTA.US,D,20141014,000000,34.5635,35.0486,34.3922,34.6407,167909.67526071,0
+FTA.US,D,20141015,000000,34.2556,34.5902,33.3269,34.5139,883973.3395,0
+FTA.US,D,20141016,000000,33.9467,34.8239,33.911,34.5804,352968.57410527,0
+FTA.US,D,20141017,000000,34.915,35.0892,34.6229,34.8407,212761.87925908,0
+FTA.US,D,20141020,000000,34.7556,35.1833,34.7556,35.1833,299019.07009985,0
+FTA.US,D,20141021,000000,35.4407,35.8803,35.3476,35.8447,861603.29391808,0
+FTA.US,D,20141022,000000,35.914,36.1189,35.5724,35.5724,205393.74297048,0
+FTA.US,D,20141023,000000,35.914,36.2377,35.8169,36.0041,170179.20264117,0
+FTA.US,D,20141024,000000,35.9645,36.1803,35.7852,36.1713,224145.87708073,0
+FTA.US,D,20141027,000000,35.7566,36.0229,35.7218,35.9466,194194.57982202,0
+FTA.US,D,20141028,000000,36.0684,36.4357,35.9882,36.41,625114.90478159,0
+FTA.US,D,20141029,000000,36.5209,36.6545,36.102,36.3793,173265.84068065,0
+FTA.US,D,20141030,000000,36.2724,36.708,36.2377,36.608,170936.72179354,0
+FTA.US,D,20141031,000000,36.909,36.9941,36.6833,36.9941,765040.81252864,0
+FTA.US,D,20141103,000000,37.0456,37.1832,36.8327,36.9248,453033.82405522,0
+FTA.US,D,20141104,000000,36.7614,36.8159,36.4694,36.6179,217112.0592447,0
+FTA.US,D,20141105,000000,36.8585,37.0792,36.7981,37.0714,129328.71981833,0
+FTA.US,D,20141106,000000,37.0377,37.1495,36.7179,37.1317,139580.47901357,0
+FTA.US,D,20141107,000000,37.1663,37.405,37.1317,37.3802,185542.70107654,0
+FTA.US,D,20141110,000000,37.4308,37.4921,37.2584,37.3317,232040.23667384,0
+FTA.US,D,20141111,000000,37.3892,37.4386,37.2684,37.3317,264869.09668599,0
+FTA.US,D,20141112,000000,37.2506,37.2951,37.1238,37.2684,147897.02928094,0
+FTA.US,D,20141113,000000,37.2584,37.3219,36.8852,37.0714,371180.34455351,0
+FTA.US,D,20141114,000000,37.1149,37.1911,37.0377,37.1238,272202.89210635,0
+FTA.US,D,20141117,000000,37.1663,37.3723,37.0545,37.2852,109197.90085078,0
+FTA.US,D,20141118,000000,37.3634,37.5297,37.2584,37.405,192673.48136408,0
+FTA.US,D,20141119,000000,37.4466,37.5011,37.2328,37.4218,112148.18544284,0
+FTA.US,D,20141120,000000,37.3317,37.6832,37.2584,37.6485,138629.03495821,0
+FTA.US,D,20141121,000000,38.0574,38.0574,37.7288,37.904,232461.41732255,0
+FTA.US,D,20141124,000000,37.9753,37.9911,37.8001,37.896,267901.19334649,0
+FTA.US,D,20141125,000000,37.912,37.9565,37.6287,37.7753,322431.4620354,0
+FTA.US,D,20141126,000000,37.7288,37.7288,37.5752,37.6387,119874.88079689,0
+FTA.US,D,20141128,000000,37.4149,37.4149,37.1495,37.1753,560667.19535,0
+FTA.US,D,20141201,000000,37.1495,37.1495,36.7981,36.9941,87448.010948264,0
+FTA.US,D,20141202,000000,36.9753,37.2584,36.9159,37.1407,155282.33600366,0
+FTA.US,D,20141203,000000,37.2328,37.4644,37.1832,37.4149,262489.47652204,0
+FTA.US,D,20141204,000000,37.3129,37.3634,37.107,37.2169,69377.644075136,0
+FTA.US,D,20141205,000000,37.2416,37.2951,37.1317,37.1575,143880.15772236,0
+FTA.US,D,20141208,000000,37.0792,37.1407,36.6833,36.7783,106329.42832718,0
+FTA.US,D,20141209,000000,36.506,36.9159,36.506,36.9159,172364.89790211,0
+FTA.US,D,20141210,000000,36.7704,36.7704,36.1713,36.2208,105848.65617182,0
+FTA.US,D,20141211,000000,36.3694,36.8327,36.3694,36.4278,412559.07073194,0
+FTA.US,D,20141212,000000,36.1902,36.3169,35.8724,35.8724,112846.11308854,0
+FTA.US,D,20141215,000000,36.0407,36.1803,35.5624,35.7396,123030.20057285,0
+FTA.US,D,20141216,000000,35.5347,36.4278,35.5258,35.707,229124.29295004,0
+FTA.US,D,20141217,000000,35.8169,36.5822,35.8169,36.5387,138852.25060177,0
+FTA.US,D,20141218,000000,37.0792,37.3475,36.7783,37.3475,170154.9620283,0
+FTA.US,D,20141219,000000,37.4833,37.8179,37.4565,37.7456,916969.86375119,0
+FTA.US,D,20141222,000000,37.7654,37.8001,37.5752,37.7654,106573.85450701,0
+FTA.US,D,20141223,000000,37.9841,38.1555,37.9485,38.0505,177968.51957849,0
+FTA.US,D,20141224,000000,38.1129,38.1713,37.9981,38.1377,77060.908331124,0
+FTA.US,D,20141226,000000,38.1555,38.3634,38.1555,38.2406,83951.302540977,0
+FTA.US,D,20141229,000000,38.2574,38.5109,38.2574,38.3852,99149.156788362,0
+FTA.US,D,20141230,000000,38.3792,38.3792,38.1465,38.1465,90350.824340102,0
+FTA.US,D,20141231,000000,38.1555,38.1961,37.7288,37.7288,193366.3588821,0
+FTA.US,D,20150102,000000,37.8882,37.9396,37.4545,37.7238,556504.88011417,0
+FTA.US,D,20150105,000000,37.5089,37.5089,36.7743,36.8882,254436.5429197,0
+FTA.US,D,20150106,000000,36.9446,37.1278,36.4466,36.5594,415790.14242314,0
+FTA.US,D,20150107,000000,36.903,37.0852,36.7555,36.9446,395113.90966589,0
+FTA.US,D,20150108,000000,37.2654,37.6475,37.2654,37.6277,387209.44981742,0
+FTA.US,D,20150109,000000,37.601,37.601,37.0506,37.2654,363783.92754989,0
+FTA.US,D,20150112,000000,37.1723,37.1723,36.5308,36.7208,208757.12800695,0
+FTA.US,D,20150113,000000,36.9198,37.1723,36.2456,36.5506,211594.28973892,0
+FTA.US,D,20150114,000000,36.0575,36.4367,35.7734,36.402,283390.94497392,0
+FTA.US,D,20150115,000000,36.5912,36.7367,35.9713,35.9873,129578.19612583,0
+FTA.US,D,20150116,000000,36.0397,36.7208,36.0397,36.7208,115788.3174763,0
+FTA.US,D,20150120,000000,36.7268,36.7555,36.2981,36.6645,144089.23300841,0
+FTA.US,D,20150121,000000,36.5912,37.1377,36.5506,37.1109,413039.84288731,0
+FTA.US,D,20150122,000000,37.3446,37.5278,37.0584,37.4813,211872.04676145,0
+FTA.US,D,20150123,000000,37.4901,37.5822,37.2822,37.2822,219563.39122173,0
+FTA.US,D,20150126,000000,37.2298,37.5664,37.103,37.5664,109438.28692846,0
+FTA.US,D,20150127,000000,37.1456,37.5446,37.0674,37.3604,217417.08695671,0
+FTA.US,D,20150128,000000,37.396,37.4208,36.4981,36.5754,158485.12697983,0
+FTA.US,D,20150129,000000,36.6307,36.8714,36.1179,36.8011,281656.73112779,0
+FTA.US,D,20150130,000000,36.5149,37.103,36.411,36.5842,205004.88313893,0
+FTA.US,D,20150202,000000,36.8614,37.4545,36.5842,37.403,212149.80378398,0
+FTA.US,D,20150203,000000,37.7288,38.3465,37.7288,38.2763,159558.78412511,0
+FTA.US,D,20150204,000000,38.1307,38.1465,37.7654,37.8882,303002.61081571,0
+FTA.US,D,20150205,000000,38.1713,38.3852,37.9841,38.3713,120439.48507178,0
+FTA.US,D,20150206,000000,38.501,38.6208,38.1881,38.2248,138445.21031057,0
+FTA.US,D,20150209,000000,38.1881,38.4663,38.1643,38.302,93330.399672712,0
+FTA.US,D,20150210,000000,38.302,38.4386,37.9911,38.4386,112573.40619369,0
+FTA.US,D,20150211,000000,38.2336,38.3634,38.0505,38.2664,84327.032040547,0
+FTA.US,D,20150212,000000,38.5852,38.7079,38.5198,38.6397,90202.350586239,0
+FTA.US,D,20150213,000000,38.7594,38.9307,38.7079,38.9307,142827.71111335,0
+FTA.US,D,20150217,000000,38.8179,39.097,38.6891,39.0891,122781.73429087,0
+FTA.US,D,20150218,000000,38.8367,39.097,38.8367,38.9921,114048.04347695,0
+FTA.US,D,20150219,000000,38.6565,39.1237,38.5684,39.0446,132523.43059021,0
+FTA.US,D,20150220,000000,39.002,39.1059,38.7178,39.0891,113043.06806815,0
+FTA.US,D,20150223,000000,38.9307,39.0792,38.7901,38.9653,136055.48989127,0
+FTA.US,D,20150224,000000,39.1475,39.1792,38.9653,39.1386,137580.62845135,0
+FTA.US,D,20150225,000000,39.1386,39.1881,38.9653,39.1149,225129.64195326,0
+FTA.US,D,20150226,000000,38.9218,39.0257,38.595,38.698,626544.09091571,0
+FTA.US,D,20150227,000000,38.6891,38.7901,38.6397,38.6565,115673.17456514,0
+FTA.US,D,20150302,000000,38.6485,38.6485,38.395,38.6119,263257.09592976,0
+FTA.US,D,20150303,000000,38.6119,38.6208,38.4485,38.5852,281794.09460074,0
+FTA.US,D,20150304,000000,38.4386,38.5198,38.1465,38.404,109148.40959949,0
+FTA.US,D,20150305,000000,38.3199,38.4218,38.2248,38.3634,126412.77609451,0
+FTA.US,D,20150306,000000,38.1643,38.2763,37.6189,37.7168,223164.13225927,0
+FTA.US,D,20150309,000000,37.7168,37.8624,37.6377,37.6733,119573.89318702,0
+FTA.US,D,20150310,000000,37.3545,37.403,37.0852,37.0852,246918.9228517,0
+FTA.US,D,20150311,000000,37.1535,37.204,36.9545,37.103,104513.40241259,0
+FTA.US,D,20150312,000000,37.3109,37.4634,37.2654,37.403,125833.02143657,0
+FTA.US,D,20150313,000000,37.2921,37.2921,36.7921,37.1109,125718.88855095,0
+FTA.US,D,20150316,000000,37.1793,37.5822,37.1535,37.5584,114363.17144433,0
+FTA.US,D,20150317,000000,37.403,37.4813,37.2386,37.4208,130120.57983893,0
+FTA.US,D,20150318,000000,37.3109,38.3109,37.204,38.1555,83307.916274241,0
+FTA.US,D,20150319,000000,37.8267,37.9575,37.5822,37.6911,108335.33904262,0
+FTA.US,D,20150320,000000,37.9129,38.2486,37.897,38.104,80528.325997853,0
+FTA.US,D,20150323,000000,38.2149,38.4129,38.104,38.1129,150052.42377578,0
+FTA.US,D,20150324,000000,38.104,38.104,37.8436,37.8436,143329.69380498,0
+FTA.US,D,20150325,000000,37.9851,38.0515,37.6465,37.6465,100736.9169317,0
+FTA.US,D,20150326,000000,37.7366,37.7753,37.4803,37.5742,209792.40418184,0
+FTA.US,D,20150327,000000,37.5584,37.5584,37.4208,37.5179,102126.71206989,0
+FTA.US,D,20150330,000000,37.7842,38.1475,37.7238,38.0694,126726.89403635,0
+FTA.US,D,20150331,000000,37.8792,38.0772,37.8079,37.8713,251697.35366478,0
+FTA.US,D,20150401,000000,37.8267,37.9575,37.6822,37.8624,115062.10911557,0
+FTA.US,D,20150402,000000,37.8713,38.1139,37.7931,38.0089,86530.907761142,0
+FTA.US,D,20150406,000000,37.904,38.6505,37.904,38.5208,285692.79317155,0
+FTA.US,D,20150407,000000,38.4683,38.6337,38.3812,38.4148,148822.21267235,0
+FTA.US,D,20150408,000000,38.4594,38.5436,38.1971,38.3129,142096.45262494,0
+FTA.US,D,20150409,000000,38.304,38.5882,38.2416,38.5366,90804.32580598,0
+FTA.US,D,20150410,000000,38.5782,38.6426,38.4683,38.6426,76593.266507735,0
+FTA.US,D,20150413,000000,38.5535,38.6149,38.3654,38.3872,130659.9334754,0
+FTA.US,D,20150414,000000,38.3397,38.6673,38.3397,38.605,96234.223090086,0
+FTA.US,D,20150415,000000,38.7871,39.2911,38.7466,39.1832,119851.65020955,0
+FTA.US,D,20150416,000000,39.1267,39.2297,38.8495,39.0386,71821.905873413,0
+FTA.US,D,20150417,000000,39.0732,39.0732,38.4861,38.6149,115757.00668467,0
+FTA.US,D,20150420,000000,38.8762,39.0654,38.8029,38.9099,131827.52299557,0
+FTA.US,D,20150421,000000,38.9693,39.0129,38.4941,38.5782,145355.80503115,0
+FTA.US,D,20150422,000000,38.6505,38.8406,38.4406,38.7792,142489.35255863,0
+FTA.US,D,20150423,000000,38.8029,39.1435,38.7792,38.9961,155728.76729079,0
+FTA.US,D,20150424,000000,38.9961,38.9961,38.8495,38.9604,111320.97452846,0
+FTA.US,D,20150427,000000,39.0287,39.1683,38.8119,38.8307,92190.080842028,0
+FTA.US,D,20150428,000000,38.7703,39.0485,38.7278,39.0485,284514.09337048,0
+FTA.US,D,20150429,000000,38.9426,39.2297,38.7871,39.1435,153763.2575968,0
+FTA.US,D,20150430,000000,39.0059,39.0732,38.7534,38.8762,155380.3084807,0
+FTA.US,D,20150501,000000,39.0732,39.1931,38.8673,39.1743,199743.66011943,0
+FTA.US,D,20150504,000000,39.2654,39.3396,39.1931,39.2812,115062.10911557,0
+FTA.US,D,20150505,000000,39.3852,39.4713,38.8029,38.8495,142905.48307967,0
+FTA.US,D,20150506,000000,38.9099,39.0485,38.3872,38.5882,114370.24162309,0
+FTA.US,D,20150507,000000,38.5436,38.5704,38.2871,38.4861,122337.32305482,0
+FTA.US,D,20150508,000000,38.7624,38.9783,38.7109,38.9505,188423.29390658,0
+FTA.US,D,20150511,000000,38.9426,38.9783,38.6911,38.7109,150067.57415883,0
+FTA.US,D,20150512,000000,38.5882,38.6842,38.3812,38.6337,122414.0849956,0
+FTA.US,D,20150513,000000,38.7109,38.7366,38.4941,38.5436,194259.22145635,0
+FTA.US,D,20150514,000000,38.7703,38.8119,38.6149,38.6842,115062.10911557,0
+FTA.US,D,20150515,000000,38.701,38.8029,38.5436,38.7703,82516.056253641,0
+FTA.US,D,20150518,000000,38.7792,38.9604,38.6911,38.9346,62840.75880305,0
+FTA.US,D,20150519,000000,38.8762,38.8762,38.6149,38.7109,71184.579759895,0
+FTA.US,D,20150520,000000,38.7366,38.9168,38.6149,38.7931,82779.672918662,0
+FTA.US,D,20150521,000000,38.7931,39.0732,38.7624,39.0208,107212.19064606,0
+FTA.US,D,20150522,000000,38.894,38.9961,38.8762,38.894,128464.1379591,0
+FTA.US,D,20150526,000000,38.7366,38.7366,38.2416,38.3397,188158.66721602,0
+FTA.US,D,20150527,000000,38.3872,38.5535,38.3219,38.5436,99698.610680205,0
+FTA.US,D,20150528,000000,38.4941,38.4941,38.2416,38.4594,60684.35428267,0
+FTA.US,D,20150529,000000,38.3812,38.4683,38.2496,38.2782,222847.99426636,0
+FTA.US,D,20150601,000000,38.3812,38.3872,38.1317,38.2416,118134.60679754,0
+FTA.US,D,20150602,000000,38.2584,38.4683,38.1317,38.3219,92266.8427828,0
+FTA.US,D,20150603,000000,38.3575,38.5366,38.206,38.2584,75091.358534992,0
+FTA.US,D,20150604,000000,38.5277,38.5366,37.8436,37.8624,90572.01993259,0
+FTA.US,D,20150605,000000,37.8882,38.0772,37.7168,37.9129,77863.878632624,0
+FTA.US,D,20150608,000000,37.8882,37.9218,37.6555,37.6644,85835.000166509,0
+FTA.US,D,20150609,000000,37.709,37.8792,37.6644,37.6644,129316.59951188,0
+FTA.US,D,20150610,000000,38.0169,38.1723,37.9129,38.096,76831.632534344,0
+FTA.US,D,20150611,000000,38.2258,38.2496,38.096,38.105,79886.95978219,0
+FTA.US,D,20150612,000000,38.0337,38.0337,37.7931,37.8436,86875.326469081,0
+FTA.US,D,20150615,000000,37.5179,37.7654,37.4803,37.609,83175.602928962,0
+FTA.US,D,20150616,000000,37.6465,37.8792,37.5742,37.8792,91728.499171857,0
+FTA.US,D,20150617,000000,37.9129,38.0694,37.6733,37.9307,111251.28276644,0
+FTA.US,D,20150618,000000,38.0169,38.2416,38.0169,38.1475,59379.401289541,0
+FTA.US,D,20150619,000000,38.0862,38.1139,37.897,37.9129,68855.460872777,0
+FTA.US,D,20150622,000000,38.0772,38.1228,37.9396,38.0604,59726.850074089,0
+FTA.US,D,20150623,000000,38.1475,38.1723,38.0089,38.1228,95287.829162406,0
+FTA.US,D,20150624,000000,38.0614,38.1149,37.8179,37.8267,87052.080937964,0
+FTA.US,D,20150625,000000,37.9307,37.9307,37.5337,37.5496,78316.370072966,0
+FTA.US,D,20150626,000000,37.4783,37.6169,37.4683,37.608,58648.14280113,0
+FTA.US,D,20150629,000000,37.208,37.3922,36.8109,36.8109,146393.10125712,0
+FTA.US,D,20150630,000000,37.6911,37.6911,36.8021,36.914,105179.00924114,0
+FTA.US,D,20150701,000000,37.2872,37.2872,36.914,37.0011,403872.85111823,0
+FTA.US,D,20150702,000000,37.1911,37.2704,37.0011,37.0882,221254.17396979,0
+FTA.US,D,20150706,000000,36.7268,37.0535,36.61,36.7268,139262.32096958,0
+FTA.US,D,20150707,000000,36.8377,37.1495,36.2951,37.0882,205387.68281726,0
+FTA.US,D,20150708,000000,36.8634,36.9308,36.2783,36.3902,259895.73094437,0
+FTA.US,D,20150709,000000,36.8733,36.8733,36.408,36.4338,101196.4785508,0
+FTA.US,D,20150710,000000,36.7822,36.7822,36.5397,36.6783,107291.98266345,0
+FTA.US,D,20150713,000000,36.8634,37.0357,36.8109,37.0179,147543.52034317,0
+FTA.US,D,20150714,000000,37.0268,37.1832,37.0179,37.1407,185092.22968727,0
+FTA.US,D,20150715,000000,37.0971,37.0971,36.7743,36.8733,158338.67327705,0
+FTA.US,D,20150716,000000,37.0357,37.3922,36.9723,37.1238,144436.68179297,0
+FTA.US,D,20150717,000000,37.0089,37.0089,36.7367,36.7743,197223.64640591,0
+FTA.US,D,20150720,000000,36.711,36.7555,36.5298,36.5496,208950.04288441,0
+FTA.US,D,20150721,000000,36.5585,36.6703,36.305,36.3842,232293.7530835,0
+FTA.US,D,20150722,000000,36.3229,36.4338,36.2604,36.2872,116487.25514754,0
+FTA.US,D,20150723,000000,36.3505,36.3595,36.0436,36.1139,226318.4420097,0
+FTA.US,D,20150724,000000,36.007,36.0961,35.6011,35.6902,119596.11374882,0
+FTA.US,D,20150727,000000,35.4883,35.6902,35.3674,35.4793,314864.35071611,0
+FTA.US,D,20150728,000000,35.6505,36.0258,35.4605,35.9486,151912.89081397,0
+FTA.US,D,20150729,000000,35.9733,36.3407,35.906,36.3229,327168.48180148,0
+FTA.US,D,20150730,000000,36.1852,36.3229,36.1229,36.2783,104186.15413878,0
+FTA.US,D,20150731,000000,36.3773,36.4268,36.1486,36.2011,115456.0190748,0
+FTA.US,D,20150803,000000,36.209,36.209,35.7842,35.8882,166500.68963732,0
+FTA.US,D,20150804,000000,35.906,35.9733,35.6239,35.6902,370406.66499257,0
+FTA.US,D,20150805,000000,35.8882,36.1317,35.7387,35.8001,487705.98067144,0
+FTA.US,D,20150806,000000,35.7842,35.8001,35.5219,35.7753,187936.46159799,0
+FTA.US,D,20150807,000000,35.706,35.8169,35.5774,35.6505,62098.39003374,0
+FTA.US,D,20150810,000000,35.8635,36.3684,35.8635,36.3407,322798.10130515,0
+FTA.US,D,20150811,000000,36.0347,36.0614,35.8535,36.007,141245.00109769,0
+FTA.US,D,20150812,000000,35.7654,36.2783,35.6703,36.209,213553.73927968,0
+FTA.US,D,20150813,000000,36.2169,36.2169,35.9813,36.0169,230916.07825175,0
+FTA.US,D,20150814,000000,35.9585,36.1317,35.9585,36.1139,109823.10665786,0
+FTA.US,D,20150817,000000,35.9733,36.2783,35.8981,36.2684,228615.24007965,0
+FTA.US,D,20150818,000000,36.1941,36.2516,36.0792,36.1575,177899.83784201,0
+FTA.US,D,20150819,000000,35.9981,36.0536,35.61,35.8259,388806.30019059,0
+FTA.US,D,20150820,000000,35.61,35.6239,35.1565,35.1565,349476.91582568,0
+FTA.US,D,20150821,000000,34.8952,34.9931,34.2536,34.2536,560960.10275557,0
+FTA.US,D,20150824,000000,33.5824,33.8942,16.7758,32.9032,1059799.5949156,0
+FTA.US,D,20150825,000000,33.912,33.912,32.2952,32.2952,559925.83660623,0
+FTA.US,D,20150826,000000,32.9853,33.2536,32.3497,33.217,244829.18001673,0
+FTA.US,D,20150827,000000,33.618,34.2199,33.5121,34.1565,245057.44578797,0
+FTA.US,D,20150828,000000,34.0368,34.4268,34.0368,34.3041,140876.34177688,0
+FTA.US,D,20150831,000000,34.1665,34.3744,33.8704,34.2368,121323.2574162,0
+FTA.US,D,20150901,000000,33.6002,33.7566,33.0437,33.2635,317167.20893928,0
+FTA.US,D,20150902,000000,33.6725,33.6725,33.0942,33.5674,141909.59790069,0
+FTA.US,D,20150903,000000,33.6625,34.1031,33.618,33.7298,223786.30798974,0
+FTA.US,D,20150904,000000,33.3121,33.3912,33.0269,33.1813,106949.58400658,0
+FTA.US,D,20150908,000000,33.7566,34.0279,33.6348,34.0101,133050.66392025,0
+FTA.US,D,20150909,000000,34.2368,34.3467,33.5041,33.5824,146276.94832043,0
+FTA.US,D,20150910,000000,33.5397,33.9318,33.4348,33.6893,136267.59525393,0
+FTA.US,D,20150911,000000,33.5674,33.6962,33.3665,33.6893,252880.09356799,0
+FTA.US,D,20150914,000000,33.6962,33.6962,33.4615,33.5397,70725.018140798,0
+FTA.US,D,20150915,000000,33.6002,34.0021,33.6002,33.9486,82456.464746989,0
+FTA.US,D,20150916,000000,34.0279,34.4368,34.0279,34.4268,92459.757660268,0
+FTA.US,D,20150917,000000,34.3555,34.8377,34.2368,34.2456,261960.22314093,0
+FTA.US,D,20150918,000000,33.8704,33.9576,33.4873,33.5586,103614.47968513,0
+FTA.US,D,20150921,000000,33.7298,33.912,33.6348,33.6813,77278.063821467,0
+FTA.US,D,20150922,000000,33.2813,33.3764,33.0111,33.1813,109592.82083554,0
+FTA.US,D,20150923,000000,33.2051,33.2596,32.9061,32.9893,228681.90176505,0
+FTA.US,D,20150924,000000,32.7606,33.0992,32.5675,33.0061,101172.23793793,0
+FTA.US,D,20150925,000000,33.2408,33.3259,32.916,33.1081,393807.94664723,0
+FTA.US,D,20150928,000000,32.8982,32.9061,32.2863,32.3229,142965.07458632,0
+FTA.US,D,20150929,000000,32.3922,32.6012,32.2794,32.4438,169737.82148173,0
+FTA.US,D,20150930,000000,32.723,33.0487,32.6378,33.0141,236080.33881975,0
+FTA.US,D,20151001,000000,33.1259,33.1705,32.5586,32.8377,271763.53099799,0
+FTA.US,D,20151002,000000,32.5319,33.4398,32.4893,33.4398,84869.415753635,0
+FTA.US,D,20151005,000000,33.6793,34.3497,33.6793,34.2724,547882.29210926,0
+FTA.US,D,20151006,000000,34.2813,34.5091,34.2813,34.41,244201.95415858,0
+FTA.US,D,20151007,000000,34.6199,34.8912,34.3585,34.7278,159233.55590236,0
+FTA.US,D,20151008,000000,34.6545,35.3496,34.6545,35.2506,219494.70948525,0
+FTA.US,D,20151009,000000,35.3041,35.3664,35.0179,35.11,156926.65757705,0
+FTA.US,D,20151012,000000,35.0852,35.1021,34.8061,34.9001,131047.78328141,0
+FTA.US,D,20151013,000000,34.711,34.9714,34.5674,34.5962,104084.1415596,0
+FTA.US,D,20151014,000000,34.5091,34.6922,34.4397,34.5427,76521.554694645,0
+FTA.US,D,20151015,000000,34.605,34.9991,34.4496,34.9902,93333.429749321,0
+FTA.US,D,20151016,000000,34.9348,35.0357,34.6199,34.8734,94135.390025285,0
+FTA.US,D,20151019,000000,34.7446,34.7446,34.5427,34.6645,304324.73424296,0
+FTA.US,D,20151020,000000,34.5764,34.9417,34.5764,34.8061,271077.72365872,0
+FTA.US,D,20151021,000000,34.8823,34.9248,34.5269,34.5506,89101.422751478,0
+FTA.US,D,20151022,000000,34.7536,35.2763,34.7536,35.1545,159446.67129056,0
+FTA.US,D,20151023,000000,35.3407,35.3565,35.0357,35.216,81552.491891842,0
+FTA.US,D,20151026,000000,35.1813,35.1813,34.917,34.9615,55244.356743199,0
+FTA.US,D,20151027,000000,34.7446,34.7536,34.4753,34.5586,97675.529530639,0
+FTA.US,D,20151028,000000,34.6199,35.11,34.605,35.1021,123872.56187027,0
+FTA.US,D,20151029,000000,34.9991,35.11,34.8645,35.0278,85440.080181746,0
+FTA.US,D,20151030,000000,35.1021,35.3991,35.0179,35.1912,92419.356638809,0
+FTA.US,D,20151102,000000,35.2011,35.7308,35.2011,35.6615,117606.36344196,0
+FTA.US,D,20151103,000000,35.6248,36.0644,35.6011,35.8902,83756.367612437,0
+FTA.US,D,20151104,000000,35.9684,36.0001,35.6248,35.7308,68229.245040161,0
+FTA.US,D,20151105,000000,35.7396,35.8654,35.5219,35.707,182089.42376733,0
+FTA.US,D,20151106,000000,35.6427,35.714,35.3209,35.5585,135195.95815972,0
+FTA.US,D,20151109,000000,35.5119,35.5119,35.0446,35.2862,102518.60197805,0
+FTA.US,D,20151110,000000,35.1813,35.3664,35.0684,35.3041,102711.51685551,0
+FTA.US,D,20151111,000000,35.3991,35.3991,35.0278,35.0595,123755.39890804,0
+FTA.US,D,20151112,000000,34.8249,34.908,34.4753,34.4941,87615.675187319,0
+FTA.US,D,20151113,000000,34.3417,34.42,34.0804,34.1229,111974.46105056,0
+FTA.US,D,20151116,000000,34.0804,34.711,34.0804,34.7011,141373.27434082,0
+FTA.US,D,20151117,000000,34.7446,34.8249,34.4496,34.5269,160702.1330324,0
+FTA.US,D,20151118,000000,34.6377,35.1545,34.611,35.1357,195703.55797351,0
+FTA.US,D,20151119,000000,35.0784,35.1813,35.0179,35.1357,298642.33057474,0
+FTA.US,D,20151120,000000,35.2605,35.3753,35.0952,35.1259,80865.674527037,0
+FTA.US,D,20151123,000000,35.11,35.3209,35.0852,35.1625,106716.26810766,0
+FTA.US,D,20151124,000000,35.0357,35.4793,35.0179,35.3902,106142.57360294,0
+FTA.US,D,20151125,000000,35.3823,35.4248,35.2248,35.3209,108087.88278619,0
+FTA.US,D,20151127,000000,35.2961,35.2961,35.209,35.2318,35001.424941108,0
+FTA.US,D,20151130,000000,35.2961,35.3902,35.209,35.2674,104657.83606432,0
+FTA.US,D,20151201,000000,35.3407,35.5397,35.2961,35.5397,143442.81666507,0
+FTA.US,D,20151202,000000,35.4704,35.5031,34.8575,34.8912,203850.42395074,0
+FTA.US,D,20151203,000000,34.9813,35.0278,34.3932,34.5269,309041.55349831,0
+FTA.US,D,20151204,000000,34.5169,34.9516,34.4397,34.8823,320490.1929543,0
+FTA.US,D,20151207,000000,34.711,34.711,34.3327,34.5001,148575.76644145,0
+FTA.US,D,20151208,000000,34.1298,34.3239,33.9407,34.0625,219578.54160478,0
+FTA.US,D,20151209,000000,33.9823,34.5506,33.7566,33.9655,188836.394351,0
+FTA.US,D,20151210,000000,33.9486,34.1843,33.8863,33.9486,201192.03673873,0
+FTA.US,D,20151211,000000,33.5664,33.6417,33.1863,33.2229,161157.65454935,0
+FTA.US,D,20151214,000000,33.2308,33.3734,32.8209,33.1447,342278.46382719,0
+FTA.US,D,20151215,000000,33.3972,33.7466,33.3972,33.6071,164476.59846222,0
+FTA.US,D,20151216,000000,33.7813,34.1843,33.712,34.113,190443.34497953,0
+FTA.US,D,20151217,000000,34.1487,34.1487,33.5279,33.5279,219150.29077731,0
+FTA.US,D,20151218,000000,33.3734,33.3734,33.0229,33.0229,303448.0320773,0
+FTA.US,D,20151221,000000,33.1705,33.3259,33.0407,33.2308,354689.65761944,0
+FTA.US,D,20151222,000000,33.3635,33.7724,33.2596,33.6962,229563.6540584,0
+FTA.US,D,20151223,000000,33.916,34.3833,33.916,34.3833,217261.5430241,0
+FTA.US,D,20151224,000000,34.3744,34.4407,34.2704,34.3209,73763.174954524,0
+FTA.US,D,20151228,000000,34.1259,34.1536,33.8694,34.0586,179209.84096283,0
+FTA.US,D,20151229,000000,34.3031,34.4476,34.2328,34.3912,157535.70297555,0
+FTA.US,D,20151230,000000,34.2863,34.3872,34.0437,34.0832,219474.50897452,0
+FTA.US,D,20151231,000000,33.9595,34.0586,33.8111,33.8299,283722.23334988,0
+FTA.US,D,20160104,000000,33.3734,33.609,33.1437,33.609,170641.79433688,0
+FTA.US,D,20160105,000000,33.6725,33.7239,33.3447,33.5922,226143.70759189,0
+FTA.US,D,20160106,000000,33.1338,33.1853,32.6764,32.8962,253350.76546799,0
+FTA.US,D,20160107,000000,32.3507,32.7011,32.121,32.2289,231330.18872169,0
+FTA.US,D,20160108,000000,32.3853,32.412,31.7071,31.7774,269012.22143662,0
+FTA.US,D,20160111,000000,31.8942,31.913,31.2061,31.5487,499657.61284459,0
+FTA.US,D,20160112,000000,31.8487,31.923,31.2061,31.6557,916384.04894004,0
+FTA.US,D,20160113,000000,31.7863,31.8675,30.7864,30.8794,234509.74911054,0
+FTA.US,D,20160114,000000,30.9685,31.4804,30.5557,31.3042,243426.25454656,0
+FTA.US,D,20160115,000000,30.4656,30.6953,30.116,30.5676,262508.66700724,0
+FTA.US,D,20160119,000000,30.8972,30.8972,30.0003,30.3101,253846.6880064,0
+FTA.US,D,20160120,000000,29.8675,30.2111,28.9805,29.93,426355.00953469,0
+FTA.US,D,20160121,000000,29.9567,30.6695,29.7913,30.3161,196514.6084793,0
+FTA.US,D,20160122,000000,30.8379,31.1457,30.626,30.92,156766.06351675,0
+FTA.US,D,20160125,000000,30.7408,30.7408,30.1111,30.1339,416803.19803623,0
+FTA.US,D,20160126,000000,30.3161,30.9338,30.3161,30.8893,168213.69294719,0
+FTA.US,D,20160127,000000,30.7864,31.3259,30.5557,30.7666,194123.87803445,0
+FTA.US,D,20160128,000000,31.0725,31.1992,30.5904,30.8893,221523.85078804,0
+FTA.US,D,20160129,000000,31.0319,31.8576,31.0319,31.8576,233176.51540238,0
+FTA.US,D,20160201,000000,31.6032,32.0151,31.4626,31.8942,189205.05367181,0
+FTA.US,D,20160202,000000,31.5656,31.5656,31.0289,31.1635,123274.62675268,0
+FTA.US,D,20160203,000000,31.3725,31.7348,30.6873,31.6803,397802.597644,0
+FTA.US,D,20160204,000000,31.5487,32.2962,31.5487,31.9536,255382.93684738,0
+FTA.US,D,20160205,000000,31.8219,31.9705,31.5656,31.6635,153747.09718822,0
+FTA.US,D,20160208,000000,31.3398,31.3398,30.7032,31.117,167903.61510749,0
+FTA.US,D,20160209,000000,30.7943,31.1457,30.617,30.8636,191448.32038833,0
+FTA.US,D,20160210,000000,30.9765,31.1913,30.721,30.7309,376952.64049448,0
+FTA.US,D,20160211,000000,30.3012,30.5804,29.93,30.2834,259043.26939158,0
+FTA.US,D,20160212,000000,30.5388,30.9863,30.3597,30.9735,167375.37175192,0
+FTA.US,D,20160216,000000,31.3725,31.6903,31.1735,31.6725,165565.40599054,0
+FTA.US,D,20160217,000000,31.9289,32.4665,31.9289,32.3853,176238.34583451,0
+FTA.US,D,20160218,000000,32.4665,32.5794,32.2289,32.4566,81958.522157506,0
+FTA.US,D,20160219,000000,32.2458,32.2458,31.922,32.2012,105035.58561496,0
+FTA.US,D,20160222,000000,32.5279,32.9398,32.5279,32.9398,193172.43397909,0
+FTA.US,D,20160223,000000,32.8101,32.8249,32.424,32.4665,89946.814125511,0
+FTA.US,D,20160224,000000,32.1477,32.7279,31.8942,32.7041,162255.55230751,0
+FTA.US,D,20160225,000000,32.7457,33.0121,32.5101,33.0121,91755.769861343,0
+FTA.US,D,20160226,000000,33.2586,33.3219,33.0121,33.0882,101789.36354071,0
+FTA.US,D,20160229,000000,33.1061,33.3734,33.0209,33.0546,87128.842878737,0
+FTA.US,D,20160301,000000,33.3031,33.6893,33.1595,33.6437,100754.08736582,0
+FTA.US,D,20160302,000000,33.5744,34.0427,33.4961,34.0427,98480.519883213,0
+FTA.US,D,20160303,000000,34.0674,34.5496,34.0209,34.5338,130180.17134558,0
+FTA.US,D,20160304,000000,34.61,35.0437,34.4843,34.8169,191001.8891012,0
+FTA.US,D,20160307,000000,34.6278,35.2714,34.6278,35.213,156277.21115709,0
+FTA.US,D,20160308,000000,35.0615,35.0615,34.4833,34.5071,82296.880712226,0
+FTA.US,D,20160309,000000,34.6922,34.9338,34.5338,34.7011,99337.021538146,0
+FTA.US,D,20160310,000000,34.8259,34.9734,34.3714,34.7634,132301.22497218,0
+FTA.US,D,20160311,000000,35.1477,35.5001,35.1397,35.4853,99272.379903811,0
+FTA.US,D,20160314,000000,35.3159,35.4476,35.1783,35.3704,111861.33819048,0
+FTA.US,D,20160315,000000,35.0466,35.0794,34.8169,35.0794,105030.53548728,0
+FTA.US,D,20160316,000000,35.0199,35.5734,35.0199,35.508,139291.61171015,0
+FTA.US,D,20160317,000000,35.5456,36.0902,35.4664,35.9674,285844.29700202,0
+FTA.US,D,20160318,000000,36.1179,36.3377,36.0001,36.1457,343959.1463199,0
+FTA.US,D,20160321,000000,36.0744,36.2308,35.9674,36.1179,65571.867853687,0
+FTA.US,D,20160322,000000,35.8813,36.1457,35.8169,36.0001,97021.032983002,0
+FTA.US,D,20160323,000000,35.8832,35.8832,35.414,35.4208,153904.66117191,0
+FTA.US,D,20160324,000000,35.1941,35.4476,35.0278,35.4476,603850.83716212,0
+FTA.US,D,20160328,000000,35.4931,35.5536,35.2892,35.4565,78977.93679936,0
+FTA.US,D,20160329,000000,35.2793,35.7783,35.1743,35.7654,60572.241448121,0
+FTA.US,D,20160330,000000,35.9773,36.0694,35.7288,35.8555,59908.654670655,0
+FTA.US,D,20160331,000000,35.908,35.9723,35.8189,35.8912,75347.905021258,0
+FTA.US,D,20160401,000000,35.6892,35.8654,35.404,35.8367,77126.559990995,0
+FTA.US,D,20160404,000000,35.808,35.8724,35.4565,35.5001,62375.137030734,0
+FTA.US,D,20160405,000000,35.2634,35.2793,34.9991,35.009,322953.64523776,0
+FTA.US,D,20160406,000000,35.0605,35.2704,34.8139,35.2634,93759.660525715,0
+FTA.US,D,20160407,000000,35.0862,35.1843,34.6427,34.7694,81111.1107324,0
+FTA.US,D,20160408,000000,34.8724,34.8724,34.8477,34.8487,118701.2311235,0
+FTA.US,D,20160411,000000,35.0179,35.3051,34.917,34.917,56625.061651565,0
+FTA.US,D,20160412,000000,35.0278,35.414,34.8724,35.3447,45451.149141509,0
+FTA.US,D,20160413,000000,35.5179,35.9773,35.5179,35.9773,59427.882515291,0
+FTA.US,D,20160414,000000,35.8832,35.9873,35.7753,35.8743,121243.46539882,0
+FTA.US,D,20160415,000000,35.908,35.908,35.7556,35.8367,85579.463705779,0
+FTA.US,D,20160418,000000,35.5991,36.0644,35.5991,36.0387,33727.78273961,0
+FTA.US,D,20160419,000000,36.1298,36.4713,36.1298,36.3684,96699.844862402,0
+FTA.US,D,20160420,000000,36.3684,36.6951,36.3595,36.5714,159298.1975367,0
+FTA.US,D,20160421,000000,36.6447,36.6683,36.2951,36.3317,81280.79502253,0
+FTA.US,D,20160422,000000,36.3317,36.6753,36.3317,36.5852,108732.27907846,0
+FTA.US,D,20160425,000000,36.4367,36.4367,36.1555,36.305,62882.169850046,0
+FTA.US,D,20160426,000000,36.4713,36.6447,36.3684,36.6248,145749.71499039,0
+FTA.US,D,20160427,000000,36.6921,36.9149,36.5714,36.8367,112113.84457459,0
+FTA.US,D,20160428,000000,36.5337,36.7812,36.2783,36.3149,74049.012181347,0
+FTA.US,D,20160429,000000,36.2238,36.2406,35.5991,35.8644,216170.7154447,0
+FTA.US,D,20160502,000000,35.916,36.0852,35.7526,36.0387,68121.172307758,0
+FTA.US,D,20160503,000000,35.808,35.808,35.3476,35.5456,92333.504468207,0
+FTA.US,D,20160504,000000,35.2892,35.4208,34.9912,35.11,80934.356263517,0
+FTA.US,D,20160505,000000,35.2189,35.3001,34.908,34.9714,60553.050962928,0
+FTA.US,D,20160506,000000,34.8635,35.1021,34.7605,35.0694,118772.94293659,0
+FTA.US,D,20160509,000000,34.9991,35.104,34.7971,34.8902,118785.06324303,0
+FTA.US,D,20160510,000000,35.0605,35.414,35.0446,35.404,107027.35597289,0
+FTA.US,D,20160511,000000,35.3249,35.3852,35.0862,35.0862,175502.03721841,0
+FTA.US,D,20160512,000000,35.212,35.3625,34.7615,34.9021,62979.132301549,0
+FTA.US,D,20160513,000000,34.8813,35.0011,34.4981,34.5486,75333.764663746,0
+FTA.US,D,20160516,000000,34.5912,34.9417,34.5912,34.8397,46690.450474767,0
+FTA.US,D,20160517,000000,34.7506,35.0952,34.616,34.708,74531.804387784,0
+FTA.US,D,20160518,000000,34.5635,35.0506,34.5635,34.8397,74245.96716096,0
+FTA.US,D,20160519,000000,34.8902,34.8902,34.4338,34.6714,109846.3372452,0
+FTA.US,D,20160520,000000,34.8902,35.0694,34.8902,34.9991,89176.164641178,0
+FTA.US,D,20160523,000000,34.9248,35.0852,34.917,34.9417,50366.943427547,0
+FTA.US,D,20160524,000000,35.0694,35.4476,35.0694,35.3852,110962.41546301,0
+FTA.US,D,20160525,000000,35.607,35.8555,35.607,35.8011,45815.768360178,0
+FTA.US,D,20160526,000000,35.908,35.908,35.6229,35.7209,42023.122470703,0
+FTA.US,D,20160527,000000,35.6971,35.9526,35.6971,35.9506,52899.077447498,0
+FTA.US,D,20160531,000000,36.0021,36.1397,35.8674,36.0842,71060.346618909,0
+FTA.US,D,20160601,000000,35.8555,36.1743,35.7387,36.1495,85463.310769085,0
+FTA.US,D,20160602,000000,36.0119,36.2872,36.0119,36.2872,69236.240500029,0
+FTA.US,D,20160603,000000,36.1555,36.1555,35.7556,36.0754,46035.95392713,0
+FTA.US,D,20160606,000000,36.2238,36.4367,36.1645,36.3773,72005.730521052,0
+FTA.US,D,20160607,000000,36.41,36.6327,36.3595,36.4901,38957.694967492,0
+FTA.US,D,20160608,000000,36.5436,36.6823,36.4525,36.5179,46237.959034425,0
+FTA.US,D,20160609,000000,36.3149,36.3476,36.1199,36.3229,66768.748114413,0
+FTA.US,D,20160610,000000,35.9941,35.9941,35.6694,35.7813,96547.331006394,0
+FTA.US,D,20160613,000000,35.6496,35.8169,35.3249,35.3526,45424.888477561,0
+FTA.US,D,20160614,000000,35.2981,35.413,34.7833,35.009,55418.081135474,0
+FTA.US,D,20160615,000000,35.0278,35.4189,35.0249,35.0605,124920.96837713,0
+FTA.US,D,20160616,000000,34.8397,35.0694,34.5476,35.0357,93402.111485802,0
+FTA.US,D,20160617,000000,35.0862,35.3526,35.0784,35.2268,32145.072723948,0
+FTA.US,D,20160620,000000,35.6892,35.8872,35.5546,35.5546,53520.243152432,0
+FTA.US,D,20160621,000000,35.607,35.7813,35.4208,35.6496,56255.392305214,0
+FTA.US,D,20160622,000000,35.7614,35.901,35.614,35.6189,56634.151881394,0
+FTA.US,D,20160623,000000,36.0734,36.2773,36.0179,36.2575,204357.45677006,0
+FTA.US,D,20160624,000000,34.8823,35.3061,34.4783,34.5021,106105.20265809,0
+FTA.US,D,20160627,000000,34.2209,34.2209,33.2011,33.3407,177543.29882763,0
+FTA.US,D,20160628,000000,33.8289,34.1011,33.6605,34.0842,130898.29950201,0
+FTA.US,D,20160629,000000,34.4328,34.8487,34.3605,34.7783,234815.78684808,0
+FTA.US,D,20160630,000000,34.918,35.3892,34.7258,35.3892,152598.69815324,0
+FTA.US,D,20160701,000000,35.309,35.5882,35.309,35.4883,186849.67412074,0
+FTA.US,D,20160705,000000,35.2219,35.2219,34.5912,34.7882,52369.824066383,0
+FTA.US,D,20160706,000000,34.5476,34.9734,34.3932,34.9635,79060.75889335,0
+FTA.US,D,20160707,000000,35.0615,35.3189,34.8149,34.9833,63852.804390601,0
+FTA.US,D,20160708,000000,35.3387,35.7536,35.3387,35.71,35585.219701192,0
+FTA.US,D,20160711,000000,35.8615,36.0734,35.8139,35.9743,75004.496338855,0
+FTA.US,D,20160712,000000,36.2486,36.605,36.2486,36.5248,33209.639639396,0
+FTA.US,D,20160713,000000,36.5782,36.5782,36.2941,36.5536,56165.500032467,0
+FTA.US,D,20160714,000000,36.8189,36.9486,36.8021,36.8476,113028.92771064,0
+FTA.US,D,20160715,000000,36.9168,36.9168,36.6941,36.7822,296789.94374083,0
+FTA.US,D,20160718,000000,36.8189,36.9446,36.6823,36.9168,130217.54229043,0
+FTA.US,D,20160719,000000,36.7733,36.8229,36.6882,36.7733,66801.068931581,0
+FTA.US,D,20160720,000000,36.8189,37.0139,36.7318,36.9674,62115.560467859,0
+FTA.US,D,20160721,000000,36.9416,37.104,36.8209,36.8832,73635.911736928,0
+FTA.US,D,20160722,000000,36.9416,37.1109,36.8277,37.0753,57011.901432036,0
+FTA.US,D,20160725,000000,37.0664,37.1287,37.0119,37.1189,24785.016639633,0
+FTA.US,D,20160726,000000,37.0951,37.4476,37.0951,37.4476,78755.731181335,0
+FTA.US,D,20160727,000000,37.5021,37.5021,37.0753,37.2169,86837.955524231,0
+FTA.US,D,20160728,000000,37.1208,37.2743,37.006,37.2347,59110.734496838,0
+FTA.US,D,20160729,000000,37.0664,37.2882,36.9674,37.2446,50989.119158018,0
+FTA.US,D,20160801,000000,37.2535,37.2565,36.9416,37.0031,100875.2904302,0
+FTA.US,D,20160802,000000,36.9595,36.9595,36.3674,36.4991,58484.518664222,0
+FTA.US,D,20160803,000000,36.4188,36.9476,36.4188,36.9347,166870.35898368,0
+FTA.US,D,20160804,000000,36.9168,36.9585,36.8109,36.8644,30710.836462149,0
+FTA.US,D,20160805,000000,37.0396,37.3713,37.0396,37.3347,56567.490195986,0
+FTA.US,D,20160808,000000,37.3941,37.6248,37.3941,37.4386,72491.552804098,0
+FTA.US,D,20160809,000000,37.4386,37.4386,37.2248,37.2614,51742.59820823,0
+FTA.US,D,20160810,000000,37.3426,37.3426,37.0902,37.1287,39625.321847104,0
+FTA.US,D,20160811,000000,37.3941,37.5704,37.3257,37.5476,55630.186498134,0
+FTA.US,D,20160812,000000,37.4842,37.5704,37.4168,37.5119,53157.643984836,0
+FTA.US,D,20160815,000000,37.5961,37.8317,37.5961,37.7763,66486.950989736,0
+FTA.US,D,20160816,000000,37.6634,37.7376,37.6248,37.6248,73764.18498006,0
+FTA.US,D,20160817,000000,37.5604,37.6723,37.3941,37.6723,77452.798239278,0
+FTA.US,D,20160818,000000,37.6347,37.7753,37.6297,37.7664,53009.170230974,0
+FTA.US,D,20160819,000000,37.6545,37.8277,37.5872,37.7941,28126.181114302,0
+FTA.US,D,20160822,000000,37.7248,37.7248,37.5704,37.7168,32509.691942617,0
+FTA.US,D,20160823,000000,37.8664,38.0694,37.8664,37.9268,47359.087379916,0
+FTA.US,D,20160824,000000,37.909,37.9733,37.699,37.7564,122186.82924989,0
+FTA.US,D,20160825,000000,37.699,37.8644,37.699,37.7763,35503.407632738,0
+FTA.US,D,20160826,000000,37.8753,38.0515,37.5258,37.6723,203143.40607521,0
+FTA.US,D,20160829,000000,37.7168,38.0169,37.7168,37.909,52594.049735482,0
+FTA.US,D,20160830,000000,37.9188,38.0674,37.8852,38.0169,44710.800423271,0
+FTA.US,D,20160831,000000,38.0079,38.0426,37.6605,37.9188,37211.360814922,0
+FTA.US,D,20160901,000000,37.9188,37.9823,37.5476,37.802,53623.265757153,0
+FTA.US,D,20160902,000000,37.9,38.0515,37.9,37.9961,23839.63273749,0
+FTA.US,D,20160906,000000,38.0604,38.0604,37.7941,37.9545,58124.949573235,0
+FTA.US,D,20160907,000000,37.9446,38.2376,37.9446,38.2109,51044.670562524,0
+FTA.US,D,20160908,000000,38.1921,38.2654,38.096,38.1921,137923.02710821,0
+FTA.US,D,20160909,000000,37.9733,38.0169,37.2981,37.3079,50935.587804585,0
+FTA.US,D,20160912,000000,37.104,37.9188,37.0119,37.8465,55506.963382684,0
+FTA.US,D,20160913,000000,37.4842,37.6,37.0951,37.1822,73989.420674695,0
+FTA.US,D,20160914,000000,37.2446,37.3852,36.9852,37.0634,38737.50940054,0
+FTA.US,D,20160915,000000,37.0496,37.5535,37.0496,37.4842,31094.646166011,0
+FTA.US,D,20160916,000000,37.3595,37.3674,37.1555,37.3436,48988.258570255,0
+FTA.US,D,20160919,000000,37.4842,37.709,37.403,37.4565,43462.408860184,0
+FTA.US,D,20160920,000000,37.5772,37.5772,37.2614,37.2614,32900.571825234,0
+FTA.US,D,20160921,000000,37.3882,37.7416,37.3436,37.7258,222457.11438374,0
+FTA.US,D,20160922,000000,37.897,38.0476,37.8565,37.9317,40051.552623498,0
+FTA.US,D,20160923,000000,37.8792,37.9783,37.7516,37.7812,30656.29508318,0
+FTA.US,D,20160926,000000,37.5564,37.6387,37.3674,37.3703,49128.652119826,0
+FTA.US,D,20160927,000000,37.3001,37.6,37.2991,37.5902,29685.660542624,0
+FTA.US,D,20160928,000000,37.6852,37.8247,37.4673,37.8247,36400.31030913,0
+FTA.US,D,20160929,000000,37.8247,37.9188,37.3367,37.4337,43322.015310614,0
+FTA.US,D,20160930,000000,37.6763,38.0179,37.6238,37.9505,33155.098260426,0
+FTA.US,D,20161003,000000,37.8159,37.8792,37.703,37.7981,220321.92039963,0
+FTA.US,D,20161004,000000,37.8792,37.9753,37.6397,37.7328,31505.726559358,0
+FTA.US,D,20161005,000000,37.897,38.2812,37.897,38.1713,81406.038189052,0
+FTA.US,D,20161006,000000,38.1377,38.2178,37.9783,38.198,102310.53671754,0
+FTA.US,D,20161007,000000,38.198,38.2713,37.8802,38.0476,124681.59232498,0
+FTA.US,D,20161010,000000,38.2178,38.3782,38.208,38.2178,32609.684470728,0
+FTA.US,D,20161011,000000,38.1713,38.1713,37.6099,37.7328,35466.036687888,0
+FTA.US,D,20161012,000000,37.7328,37.8614,37.6387,37.7713,85629.964982603,0
+FTA.US,D,20161013,000000,37.4861,37.703,37.1842,37.5812,32530.902478883,0
+FTA.US,D,20161014,000000,37.7891,37.8792,37.5742,37.5902,49760.92810566,0
+FTA.US,D,20161017,000000,37.5496,37.6387,37.4337,37.4337,34949.913638748,0
+FTA.US,D,20161018,000000,37.7328,37.7812,37.5862,37.7268,38038.571729297,0
+FTA.US,D,20161019,000000,37.7812,38.0159,37.7516,37.9634,63174.067230088,0
+FTA.US,D,20161020,000000,37.905,38.0594,37.8159,37.9693,36421.520845396,0
+FTA.US,D,20161021,000000,37.7516,37.9644,37.6653,37.9505,54884.787652214,0
+FTA.US,D,20161024,000000,38.1099,38.2544,38.0218,38.0742,145723.45432644,0
+FTA.US,D,20161025,000000,38.0208,38.0742,37.8327,37.9228,92717.314172069,0
+FTA.US,D,20161026,000000,37.7516,38.1624,37.7516,38.0386,78543.625818674,0
+FTA.US,D,20161027,000000,38.1545,38.1545,37.8515,37.9139,44144.176097306,0
+FTA.US,D,20161028,000000,37.8614,38.2218,37.7614,37.9693,63478.084916568,0
+FTA.US,D,20161031,000000,38.0386,38.1713,38.0258,38.1287,152596.67810217,0
+FTA.US,D,20161101,000000,38.1891,38.198,37.5496,37.7981,78210.317391637,0
+FTA.US,D,20161102,000000,37.703,37.8327,37.4624,37.5496,62777.127194253,0
+FTA.US,D,20161103,000000,37.6485,37.802,37.397,37.4673,58415.83692774,0
+FTA.US,D,20161104,000000,37.4861,37.8229,37.4238,37.4673,83201.86359291,0
+FTA.US,D,20161107,000000,37.9783,38.3337,37.9783,38.3247,49269.045669396,0
+FTA.US,D,20161108,000000,38.1891,38.5396,38.0584,38.4307,258570.57744051,0
+FTA.US,D,20161109,000000,38.1455,39.2238,38.1455,39.0109,223293.41552795,0
+FTA.US,D,20161110,000000,39.3485,39.8842,39.3079,39.6594,199482.06350547,0
+FTA.US,D,20161111,000000,39.5178,39.8049,39.4218,39.7782,120055.67536792,0
+FTA.US,D,20161114,000000,39.891,40.4277,39.891,40.4277,305174.16571914,0
+FTA.US,D,20161115,000000,40.3822,40.6573,40.1743,40.6573,76917.484704945,0
+FTA.US,D,20161116,000000,40.4455,40.5366,40.2554,40.3197,326980.6170517,0
+FTA.US,D,20161117,000000,40.3119,40.7148,40.3119,40.7148,104060.91097225,0
+FTA.US,D,20161118,000000,40.7732,40.7732,40.5089,40.5782,161454.60205708,0
+FTA.US,D,20161121,000000,40.8099,40.8742,40.6643,40.8742,76239.757569968,0
+FTA.US,D,20161122,000000,40.892,41.0634,40.8712,41.0346,78080.02409743,0
+FTA.US,D,20161123,000000,41.0257,41.2029,40.9306,41.194,124609.8805119,0
+FTA.US,D,20161125,000000,41.3109,41.3475,41.2029,41.3109,46179.37755331,0
+FTA.US,D,20161128,000000,41.2841,41.3187,40.996,41.0534,75125.699403232,0
+FTA.US,D,20161129,000000,40.996,41.1762,40.9524,41.0158,88663.071668647,0
+FTA.US,D,20161130,000000,41.1762,41.2376,41.0356,41.0445,183235.80275122,0
+FTA.US,D,20161201,000000,41.1593,41.4395,41.1435,41.2742,172709.31661005,0
+FTA.US,D,20161202,000000,41.2198,41.3742,41.1079,41.1693,61462.073945758,0
+FTA.US,D,20161205,000000,41.3554,41.5652,41.3287,41.4673,54559.559429467,0
+FTA.US,D,20161206,000000,41.5861,41.7306,41.391,41.7218,227460.78089146,0
+FTA.US,D,20161207,000000,41.8623,42.6009,41.7772,42.5494,73508.648519331,0
+FTA.US,D,20161208,000000,42.693,42.9801,42.5356,42.8534,166195.66192531,0
+FTA.US,D,20161209,000000,42.8811,42.899,42.7048,42.899,72978.385112681,0
+FTA.US,D,20161212,000000,42.9741,42.9741,42.4326,42.5594,78629.477989274,0
+FTA.US,D,20161213,000000,42.7881,42.8157,42.5395,42.7276,69821.04528565,0
+FTA.US,D,20161214,000000,42.6742,42.7821,42.2306,42.2801,364953.53712113,0
+FTA.US,D,20161215,000000,42.3801,42.7969,42.3662,42.585,62517.550631377,0
+FTA.US,D,20161216,000000,42.6385,42.693,42.2801,42.3712,265915.48314177,0
+FTA.US,D,20161219,000000,42.388,42.4771,42.2396,42.3801,43111.929999027,0
+FTA.US,D,20161220,000000,42.5049,42.7603,42.5049,42.693,156729.70259743,0
+FTA.US,D,20161221,000000,42.6851,42.7198,42.5999,42.6118,99132.996379777,0
+FTA.US,D,20161222,000000,42.7286,42.7286,42.3346,42.4058,134967.69238848,0
+FTA.US,D,20161223,000000,42.4504,42.4771,42.3801,42.4751,47355.047277771,0
+FTA.US,D,20161227,000000,42.6217,42.6563,42.5266,42.6019,73884.378018901,0
+FTA.US,D,20161228,000000,42.6217,42.6405,42.1177,42.1445,114874.24436578,0
+FTA.US,D,20161229,000000,42.2366,42.2623,41.9593,42.0574,49421.559525404,0
+FTA.US,D,20161230,000000,42.2306,42.2306,41.8504,41.9593,108072.73240314,0
+FTA.US,D,20170103,000000,42.3425,42.5237,42.0474,42.2881,264461.04636925,0
+FTA.US,D,20170104,000000,42.388,42.8137,42.388,42.7613,55147.394291698,0
+FTA.US,D,20170105,000000,42.6395,42.6395,42.1267,42.3613,61493.384737389,0
+FTA.US,D,20170106,000000,42.3613,42.4851,42.2276,42.3524,77293.214204514,0
+FTA.US,D,20170109,000000,42.2702,42.2979,42.0207,42.0207,97182.637068838,0
+FTA.US,D,20170110,000000,42.1355,42.4683,42.0662,42.2623,105864.81658041,0
+FTA.US,D,20170111,000000,42.2791,42.4959,42.2217,42.4959,119604.19395311,0
+FTA.US,D,20170112,000000,42.3702,42.4058,41.9761,42.3702,53117.242963377,0
+FTA.US,D,20170113,000000,42.5237,42.585,42.3375,42.4237,40921.184610405,0
+FTA.US,D,20170117,000000,42.2979,42.4613,42.1355,42.2534,70433.120760756,0
+FTA.US,D,20170118,000000,42.3157,42.4237,42.2039,42.388,67458.595555828,0
+FTA.US,D,20170119,000000,42.398,42.4673,42.0642,42.2128,100777.31795317,0
+FTA.US,D,20170120,000000,42.3346,42.4761,42.1999,42.3613,71757.264239079,0
+FTA.US,D,20170123,000000,42.2623,42.3257,42.0386,42.2306,72487.512701952,0
+FTA.US,D,20170124,000000,42.4326,42.8207,42.4326,42.7454,80187.94739206,0
+FTA.US,D,20170125,000000,42.9949,43.1128,42.9365,43.085,115510.56045377,0
+FTA.US,D,20170126,000000,43.1593,43.2197,42.9851,43.0791,52547.588560803,0
+FTA.US,D,20170127,000000,43.1771,43.1771,42.7286,42.7791,48195.38852412,0
+FTA.US,D,20170130,000000,42.5395,42.585,42.2336,42.5395,317076.306641,0
+FTA.US,D,20170131,000000,42.4415,42.6405,42.2534,42.6395,97724.010756391,0
+FTA.US,D,20170201,000000,42.7534,42.8623,42.4058,42.5772,74534.834464393,0
+FTA.US,D,20170202,000000,42.5237,42.7366,42.388,42.6019,197060.022269,0
+FTA.US,D,20170203,000000,42.8554,43.0336,42.7613,42.9683,84042.20483926,0
+FTA.US,D,20170206,000000,42.892,43.0791,42.8554,42.9168,39103.138644746,0
+FTA.US,D,20170207,000000,43.0148,43.0444,42.8127,42.8554,136933.20208247,0
+FTA.US,D,20170208,000000,42.7791,42.9751,42.7038,42.9751,97013.962804247,0
+FTA.US,D,20170209,000000,43.0791,43.4028,43.0484,43.3355,50160.898218106,0
+FTA.US,D,20170210,000000,43.4108,43.6058,43.4108,43.5642,113537.98058103,0
+FTA.US,D,20170213,000000,43.786,43.9266,43.7573,43.8296,151184.66240217,0
+FTA.US,D,20170214,000000,43.8296,44.0474,43.7573,44.0197,56454.367335901,0
+FTA.US,D,20170215,000000,44.081,44.3207,43.9861,44.3039,84761.343021232,0
+FTA.US,D,20170216,000000,44.3593,44.4098,44.081,44.187,65742.562169352,0
+FTA.US,D,20170217,000000,44.187,44.2811,43.9791,44.2811,56517.998944698,0
+FTA.US,D,20170221,000000,44.4821,44.6623,44.4533,44.6345,183433.76775637,0
+FTA.US,D,20170222,000000,44.5197,44.6435,44.5019,44.6097,70524.023059039,0
+FTA.US,D,20170223,000000,44.7504,44.7593,44.4563,44.5108,57135.124547486,0
+FTA.US,D,20170224,000000,44.2573,44.6256,44.2226,44.6097,27582.787375677,0
+FTA.US,D,20170227,000000,44.69,44.7791,44.6058,44.7316,72653.156889934,0
+FTA.US,D,20170228,000000,44.69,44.69,44.4286,44.5384,88039.885912639,0
+FTA.US,D,20170301,000000,44.9206,45.2186,44.9206,45.0276,69310.982389729,0
+FTA.US,D,20170302,000000,44.984,45.0117,44.7078,44.7148,69489.756909685,0
+FTA.US,D,20170303,000000,44.7504,44.8335,44.5632,44.69,63197.297817427,0
+FTA.US,D,20170306,000000,44.6701,44.6701,44.3177,44.4533,136048.41971252,0
+FTA.US,D,20170307,000000,44.3771,44.4187,44.2216,44.2316,45553.161720694,0
+FTA.US,D,20170308,000000,44.2504,44.4623,44.2216,44.2316,59562.215911643,0
+FTA.US,D,20170309,000000,44.2573,44.4256,44.0375,44.1781,92566.820367134,0
+FTA.US,D,20170310,000000,44.3771,44.488,44.1702,44.3593,56725.054179677,0
+FTA.US,D,20170313,000000,44.3771,44.4276,44.2672,44.3237,90351.834365637,0
+FTA.US,D,20170314,000000,44.2573,44.2573,43.9444,44.1237,115164.12169476,0
+FTA.US,D,20170315,000000,44.1781,44.6097,44.1425,44.4821,94076.808544169,0
+FTA.US,D,20170316,000000,44.581,44.6613,44.4533,44.5197,56039.246840408,0
+FTA.US,D,20170317,000000,44.5999,44.5999,44.3424,44.3771,87909.592618434,0
+FTA.US,D,20170320,000000,44.4276,44.4276,44.0979,44.1959,37842.62677522,0
+FTA.US,D,20170321,000000,44.2414,44.2414,43.393,43.393,68396.909279216,0
+FTA.US,D,20170322,000000,43.4711,43.6692,43.2652,43.6058,83603.853756429,0
+FTA.US,D,20170323,000000,43.5752,43.9355,43.5752,43.594,42821.04264452,0
+FTA.US,D,20170324,000000,43.7018,43.8553,43.4375,43.6137,91060.872292245,0
+FTA.US,D,20170327,000000,43.1989,43.6435,43.1286,43.5662,91635.576822501,0
+FTA.US,D,20170328,000000,43.6325,44.1425,43.6325,44.0564,183723.64508535,0
+FTA.US,D,20170329,000000,43.9721,44.1939,43.9088,44.1058,43130.110458683,0
+FTA.US,D,20170330,000000,44.089,44.3771,44.089,44.3335,49461.960546863,0
+FTA.US,D,20170331,000000,44.2949,44.384,44.2326,44.2781,103658.92080874,0
+FTA.US,D,20170403,000000,44.1523,44.2424,43.7206,43.9909,287466.3980136,0
+FTA.US,D,20170404,000000,43.8989,43.9721,43.8385,43.9088,27884.785011084,0
+FTA.US,D,20170405,000000,44.081,44.3246,43.7108,43.7652,64616.383696179,0
+FTA.US,D,20170406,000000,43.8652,44.0979,43.6722,43.9909,698046.82871959,0
+FTA.US,D,20170407,000000,43.9355,44.0385,43.7851,43.8732,81153.531804933,0
+FTA.US,D,20170410,000000,43.9355,44.1791,43.8762,44.0474,59961.175998552,0
+FTA.US,D,20170411,000000,43.9533,44.0564,43.7395,44.0564,40277.798343669,0
+FTA.US,D,20170412,000000,44.0098,44.0187,43.8029,43.8732,77248.773080909,0
+FTA.US,D,20170413,000000,43.7751,43.8732,43.5494,43.5494,247884.50726458,0
+FTA.US,D,20170417,000000,43.6137,43.9088,43.6039,43.8989,108145.45424177,0
+FTA.US,D,20170418,000000,43.7484,43.9266,43.6503,43.7949,65553.687394031,0
+FTA.US,D,20170419,000000,43.8652,43.9999,43.7108,43.7652,97324.040643945,0
+FTA.US,D,20170420,000000,43.9088,44.2216,43.7949,44.1335,112399.68180142,0
+FTA.US,D,20170421,000000,44.1058,44.2424,43.9623,44.0286,75276.193208167,0
+FTA.US,D,20170424,000000,44.5484,44.5652,44.3602,44.5038,59737.96035499,0
+FTA.US,D,20170425,000000,44.6275,44.7118,44.5484,44.6018,48378.203146222,0
+FTA.US,D,20170426,000000,44.5919,44.8988,44.5216,44.7098,62970.04207172,0
+FTA.US,D,20170427,000000,44.7166,44.8632,44.6642,44.7622,74105.57361139,0
+FTA.US,D,20170428,000000,44.7989,44.7989,44.4841,44.5306,62719.555738673,0
+FTA.US,D,20170501,000000,44.6543,44.6543,44.4197,44.4226,74588.365817826,0
+FTA.US,D,20170502,000000,44.5038,44.5038,44.3434,44.4464,72237.026368905,0
+FTA.US,D,20170503,000000,44.3771,44.4108,44.2138,44.2949,96043.328263691,0
+FTA.US,D,20170504,000000,44.3771,44.386,44.081,44.2761,69264.52121505,0
+FTA.US,D,20170505,000000,44.386,44.5117,44.3157,44.5117,52376.894245138,0
+FTA.US,D,20170508,000000,44.5306,44.5306,44.3434,44.4315,48173.167962318,0
+FTA.US,D,20170509,000000,44.5117,44.579,44.4306,44.4553,51705.227263381,0
+FTA.US,D,20170510,000000,44.4643,44.5751,44.4108,44.5652,126687.50304044,0
+FTA.US,D,20170511,000000,44.386,44.386,44.089,44.2781,101575.23812698,0
+FTA.US,D,20170512,000000,44.3434,44.3434,44.0474,44.0712,64919.391357123,0
+FTA.US,D,20170515,000000,44.1959,44.4028,44.1959,44.2949,66015.269064201,0
+FTA.US,D,20170516,000000,44.3049,44.3049,44.085,44.1425,79458.708954723,0
+FTA.US,D,20170517,000000,43.8107,43.9128,43.4791,43.4791,67790.893957329,0
+FTA.US,D,20170518,000000,43.391,43.7206,43.3335,43.5791,52236.500695568,0
+FTA.US,D,20170519,000000,43.6692,43.9444,43.5682,43.8019,60409.627336748,0
+FTA.US,D,20170522,000000,43.9167,44.1058,43.9118,44.0712,29391.743111509,0
+FTA.US,D,20170523,000000,44.1702,44.2226,44.0306,44.1523,45965.252139576,0
+FTA.US,D,20170524,000000,44.1959,44.1959,44.089,44.188,46423.803733138,0
+FTA.US,D,20170525,000000,44.287,44.5544,44.287,44.5117,43571.491618124,0
+FTA.US,D,20170526,000000,44.4939,44.5117,44.4306,44.4889,38071.902572001,0
+FTA.US,D,20170530,000000,44.4939,44.5484,44.381,44.4741,67180.838533297,0
+FTA.US,D,20170531,000000,44.5751,44.5751,44.2781,44.5484,148186.9066099,0
+FTA.US,D,20170601,000000,44.7533,45.1038,44.682,45.1038,51935.513085698,0
+FTA.US,D,20170602,000000,45.2038,45.2226,45.0434,45.1425,263753.01846818,0
+FTA.US,D,20170605,000000,45.1603,45.1603,44.9979,45.0484,88798.415090535,0
+FTA.US,D,20170606,000000,45.0484,45.0484,44.7811,44.7899,58165.350594694,0
+FTA.US,D,20170607,000000,44.8968,44.9603,44.7899,44.9236,47720.676521975,0
+FTA.US,D,20170608,000000,44.887,45.0672,44.8444,44.9454,54914.078392771,0
+FTA.US,D,20170609,000000,44.9335,45.2553,44.9335,45.2394,46311.690898589,0
+FTA.US,D,20170612,000000,45.1603,45.4335,45.1603,45.2999,44081.554514045,0
+FTA.US,D,20170613,000000,45.3464,45.5335,45.3275,45.5008,167270.32909612,0
+FTA.US,D,20170614,000000,45.582,45.582,45.3345,45.4731,62619.563210562,0
+FTA.US,D,20170615,000000,45.2553,45.3305,45.1207,45.2989,40002.06137221,0
+FTA.US,D,20170616,000000,45.3731,45.3731,45.1207,45.3375,22065.017869898,0
+FTA.US,D,20170619,000000,45.4553,45.6048,45.4167,45.5622,49427.619678623,0
+FTA.US,D,20170620,000000,45.5008,45.5008,45.1761,45.1949,30687.605874811,0
+FTA.US,D,20170621,000000,45.2138,45.2889,44.9681,45.0484,43605.832486364,0
+FTA.US,D,20170622,000000,45.0384,45.1919,45.0018,45.0384,47520.691465753,0
+FTA.US,D,20170623,000000,45.0384,45.185,45.0177,45.0572,49430.649755232,0
+FTA.US,D,20170626,000000,45.1949,45.384,45.1949,45.2919,26679.824546066,0
+FTA.US,D,20170627,000000,45.2741,45.4018,45.088,45.088,41524.169855683,0
+FTA.US,D,20170628,000000,45.3009,45.5276,45.3009,45.3553,61634.788312496,0
+FTA.US,D,20170629,000000,45.384,45.4909,44.8682,45.1038,65643.579666777,0
+FTA.US,D,20170630,000000,45.3009,45.3563,45.1513,45.2553,59187.49643761,0
+FTA.US,D,20170703,000000,45.5097,45.689,45.4909,45.5097,67576.768543596,0
+FTA.US,D,20170705,000000,45.4929,45.5454,45.2919,45.4098,66595.02372214,0
+FTA.US,D,20170706,000000,45.1513,45.1603,44.8434,44.9048,257727.20611755,0
+FTA.US,D,20170707,000000,44.9424,45.2711,44.9424,45.1949,150988.71744809,0
+FTA.US,D,20170710,000000,45.1325,45.2216,45.1137,45.1325,82363.542397633,0
+FTA.US,D,20170711,000000,45.1761,45.1761,44.8067,45.0296,67365.673206472,0
+FTA.US,D,20170712,000000,45.484,45.484,45.2414,45.3385,81409.068265662,0
+FTA.US,D,20170713,000000,45.4473,45.5276,45.3187,45.4909,81135.351345276,0
+FTA.US,D,20170714,000000,45.4929,45.7622,45.4929,45.689,68422.159917628,0
+FTA.US,D,20170717,000000,45.6434,45.89,45.6434,45.8077,393198.90124873,0
+FTA.US,D,20170718,000000,45.8077,45.8077,45.5899,45.6711,99685.480348231,0
+FTA.US,D,20170719,000000,45.7791,45.9404,45.7454,45.9246,58680.463618298,0
+FTA.US,D,20170720,000000,46.0602,46.0701,45.881,45.9493,49453.880342572,0
+FTA.US,D,20170721,000000,46.1147,46.1147,45.8265,46.0414,49672.045858451,0
+FTA.US,D,20170724,000000,45.9691,46.0364,45.8712,45.9068,40305.069033154,0
+FTA.US,D,20170725,000000,46.1058,46.2305,46.0157,46.1325,81606.023245275,0
+FTA.US,D,20170726,000000,46.1245,46.2117,45.8978,45.9068,75685.253550442,0
+FTA.US,D,20170727,000000,45.9335,45.9641,45.7533,45.9335,69343.303206896,0
+FTA.US,D,20170728,000000,45.8434,45.8978,45.7088,45.8712,37515.378501402,0
+FTA.US,D,20170731,000000,45.9969,46.0127,45.8602,45.9691,73508.648519331,0
+FTA.US,D,20170801,000000,46.0127,46.1255,45.8712,46.0602,73608.641047442,0
+FTA.US,D,20170802,000000,46.0226,46.0226,45.8009,45.9404,86996.529533458,0
+FTA.US,D,20170803,000000,45.9404,45.9404,45.7801,45.7979,30147.242212795,0
+FTA.US,D,20170804,000000,45.8265,45.9068,45.7622,45.8177,32471.310972231,0
+FTA.US,D,20170807,000000,45.7979,45.89,45.781,45.8612,37677.992612775,0
+FTA.US,D,20170808,000000,45.7791,46.0325,45.6988,45.7791,45297.625259964,0
+FTA.US,D,20170809,000000,45.681,45.681,45.4741,45.6246,78679.979266098,0
+FTA.US,D,20170810,000000,45.4276,45.4741,45.0147,45.0216,93308.179110909,0
+FTA.US,D,20170811,000000,45.0147,45.0929,44.877,44.9325,40171.745662339,0
+FTA.US,D,20170814,000000,45.2474,45.4473,45.2306,45.3285,47397.468350302,0
+FTA.US,D,20170815,000000,45.282,45.3039,45.1513,45.1513,51317.377457373,0
+FTA.US,D,20170816,000000,45.2394,45.393,45.2394,45.2652,66204.143839522,0
+FTA.US,D,20170817,000000,45.0939,45.1463,44.5534,44.5534,70952.273886505,0
+FTA.US,D,20170818,000000,44.4256,44.5751,44.2741,44.3652,38821.341520067,0
+FTA.US,D,20170821,000000,44.3207,44.4711,44.2543,44.4177,40161.645406974,0
+FTA.US,D,20170822,000000,44.4613,44.7989,44.4613,44.7791,45548.111593011,0
+FTA.US,D,20170823,000000,44.6533,44.8177,44.6227,44.7414,53891.932549855,0
+FTA.US,D,20170824,000000,44.8622,44.8622,44.6533,44.6533,31833.984858713,0
+FTA.US,D,20170825,000000,44.8533,45.0216,44.8533,44.886,26846.478759585,0
+FTA.US,D,20170828,000000,45.0147,45.0147,44.7316,44.8157,46280.380106958,0
+FTA.US,D,20170829,000000,44.5276,44.7316,44.5276,44.7078,44176.496914474,0
+FTA.US,D,20170830,000000,44.6701,44.8988,44.6275,44.8345,64236.614094463,0
+FTA.US,D,20170831,000000,44.9691,45.0662,44.9325,45.0384,84712.861795482,0
+FTA.US,D,20170901,000000,45.1672,45.3039,45.1672,45.2553,63305.37054983,0
+FTA.US,D,20170905,000000,45.1325,45.186,44.6345,44.7791,37015.415860845,0
+FTA.US,D,20170906,000000,44.9424,45.0296,44.8988,44.9781,48822.614382273,0
+FTA.US,D,20170907,000000,45.0662,45.0662,44.7148,44.7879,38848.612209553,0
+FTA.US,D,20170908,000000,44.7514,45.0048,44.7078,44.9137,28468.579771168,0
+FTA.US,D,20170911,000000,45.1949,45.4929,45.1949,45.4473,32233.954971159,0
+FTA.US,D,20170912,000000,45.4929,45.689,45.4929,45.6434,82214.058618235,0
+FTA.US,D,20170913,000000,45.6533,45.7266,45.6068,45.7078,56637.181958003,0
+FTA.US,D,20170914,000000,45.6068,45.6899,45.5899,45.6632,28632.203908078,0
+FTA.US,D,20170915,000000,45.583,45.8077,45.583,45.8077,41500.939268344,0
+FTA.US,D,20170918,000000,45.8513,45.9691,45.7266,45.7939,38565.805059339,0
+FTA.US,D,20170919,000000,45.8978,45.8978,45.6711,45.7186,457911.23737088,0
+FTA.US,D,20170920,000000,45.7266,45.8037,45.5919,45.7186,79425.378112019,0
+FTA.US,D,20170921,000000,45.6632,45.7137,45.6345,45.6533,39176.870508908,0
+FTA.US,D,20170922,000000,45.6068,45.7711,45.6068,45.7711,34054.020987891,0
+FTA.US,D,20170925,000000,45.6988,46.0236,45.6988,46.0068,30357.327524382,0
+FTA.US,D,20170926,000000,46.0335,46.1612,46.0335,46.0889,33276.301324803,0
+FTA.US,D,20170927,000000,46.0612,46.2602,45.9603,46.178,89553.91419182,0
+FTA.US,D,20170928,000000,46.08,46.1958,46.0345,46.178,49006.439029912,0
+FTA.US,D,20170929,000000,46.2602,46.3245,46.187,46.2701,34124.722775445,0
+FTA.US,D,20171002,000000,46.3513,46.5682,46.2602,46.5682,269961.64544091,0
+FTA.US,D,20171003,000000,46.5682,46.6582,46.5117,46.6503,42932.145453533,0
+FTA.US,D,20171004,000000,46.6582,46.8364,46.6582,46.7859,57239.157177744,0
+FTA.US,D,20171005,000000,46.7761,46.9593,46.7761,46.9048,39484.928297534,0
+FTA.US,D,20171006,000000,46.8364,46.8463,46.677,46.7414,36845.731570717,0
+FTA.US,D,20171009,000000,46.8206,46.8206,46.4275,46.4513,54814.08586466,0
+FTA.US,D,20171010,000000,46.5869,46.7454,46.5869,46.6671,73371.28504637,0
+FTA.US,D,20171011,000000,46.7126,46.7374,46.6196,46.676,42207.957143878,0
+FTA.US,D,20171012,000000,46.5394,46.6235,46.4513,46.5464,48940.787370041,0
+FTA.US,D,20171013,000000,46.5542,46.7859,46.5494,46.6325,25685.959418172,0
+FTA.US,D,20171016,000000,46.6671,46.7256,46.5216,46.6047,89581.184881305,0
+FTA.US,D,20171017,000000,46.5959,46.6671,46.5018,46.6147,58651.17287774,0
+FTA.US,D,20171018,000000,46.7226,46.7582,46.6423,46.6938,65979.918170425,0
+FTA.US,D,20171019,000000,46.578,46.8127,46.4869,46.8127,44613.837971769,0
+FTA.US,D,20171020,000000,46.979,47.1513,46.979,47.1385,34762.048888962,0
+FTA.US,D,20171023,000000,47.2929,47.379,47.0522,47.0642,51071.941252009,0
+FTA.US,D,20171024,000000,47.083,47.2276,47.083,47.1543,43377.56671512,0
+FTA.US,D,20171025,000000,47.1463,47.1463,46.5682,46.7939,46060.194540006,0
+FTA.US,D,20171026,000000,46.9048,47.0552,46.8463,46.8463,90085.187624008,0
+FTA.US,D,20171027,000000,46.7582,46.7731,46.5464,46.7671,58512.799379243,0
+FTA.US,D,20171030,000000,46.6414,46.7493,46.5226,46.5869,72385.500122767,0
+FTA.US,D,20171031,000000,46.6503,46.6582,46.5494,46.578,114946.96620441,0
+FTA.US,D,20171101,000000,46.8275,46.9661,46.7493,46.7939,46882.355326698,0
+FTA.US,D,20171102,000000,46.9226,46.9226,46.5869,46.7582,50483.096364243,0
+FTA.US,D,20171103,000000,46.7582,46.7761,46.6681,46.7226,59831.892729883,0
+FTA.US,D,20171106,000000,46.6938,46.875,46.6938,46.8235,34589.334522225,0
+FTA.US,D,20171107,000000,46.9315,47.0196,46.7038,46.7671,66365.747925359,0
+FTA.US,D,20171108,000000,46.7582,46.874,46.6642,46.8275,92674.893099538,0
+FTA.US,D,20171109,000000,46.5394,46.8414,46.5394,46.8206,38558.734880583,0
+FTA.US,D,20171110,000000,46.7325,46.8384,46.7226,46.8037,56933.119440191,0
+FTA.US,D,20171113,000000,46.7414,46.9404,46.7126,46.8662,34440.860768363,0
+FTA.US,D,20171114,000000,46.7226,46.8037,46.6671,46.8037,31548.14763189,0
+FTA.US,D,20171115,000000,46.6245,46.7325,46.4424,46.6147,50612.379632912,0
+FTA.US,D,20171116,000000,46.7939,47.0196,46.7126,46.9493,94225.282298031,0
+FTA.US,D,20171117,000000,47.0107,47.1493,46.8364,47.1018,59954.105819796,0
+FTA.US,D,20171120,000000,47.1018,47.178,47.0018,47.1385,233972.41552513,0
+FTA.US,D,20171121,000000,47.3107,47.3107,47.2206,47.2651,94757.565755755,0
+FTA.US,D,20171122,000000,47.2651,47.3384,47.2384,47.2839,47665.125117469,0
+FTA.US,D,20171124,000000,47.3701,47.3701,47.2305,47.2493,11897.090794174,0
+FTA.US,D,20171127,000000,47.2018,47.2829,47.1612,47.2305,35560.979088317,0
+FTA.US,D,20171128,000000,47.3384,47.881,47.2849,47.881,55654.42711101,0
+FTA.US,D,20171129,000000,48.072,48.5394,48.072,48.4859,55050.431840196,0
+FTA.US,D,20171130,000000,48.5859,49.0225,48.5482,48.7939,48684.240883775,0
+FTA.US,D,20171201,000000,48.8047,48.8136,48.082,48.7324,44392.64237928,0
+FTA.US,D,20171204,000000,49.0869,49.4532,49.0869,49.1195,86467.276152344,0
+FTA.US,D,20171205,000000,49.1037,49.1582,48.676,48.6948,48266.090311673,0
+FTA.US,D,20171206,000000,48.7226,48.7512,48.5988,48.6037,74221.726548085,0
+FTA.US,D,20171207,000000,48.6127,48.868,48.5334,48.8314,48895.336220899,0
+FTA.US,D,20171208,000000,49.077,49.1968,48.9136,49.1968,60956.051151983,0
+FTA.US,D,20171211,000000,49.2819,49.3384,49.1641,49.3285,59335.970191472,0
+FTA.US,D,20171212,000000,49.4542,49.4542,49.2997,49.2997,40300.018905472,0
+FTA.US,D,20171213,000000,49.3285,49.4453,49.1839,49.1938,35173.12928231,0
+FTA.US,D,20171214,000000,49.2126,49.2661,48.8641,48.9037,64096.220544893,0
+FTA.US,D,20171215,000000,49.077,49.5215,48.9533,49.379,36649.78661664,0
+FTA.US,D,20171218,000000,49.6918,49.8364,49.673,49.7809,78352.730992279,0
+FTA.US,D,20171219,000000,49.9007,49.9007,49.6393,49.6403,45061.279284429,0
+FTA.US,D,20171220,000000,49.8364,49.8364,49.6363,49.674,104470.98134006,0
+FTA.US,D,20171221,000000,49.7919,49.9096,49.6641,49.7819,49181.173447723,0
+FTA.US,D,20171222,000000,49.8829,49.8829,49.773,49.8403,43518.970290227,0
+FTA.US,D,20171226,000000,49.9353,50.074,49.8562,49.871,23478.043595431,0
+FTA.US,D,20171227,000000,49.973,49.973,49.7374,49.7919,53444.491237196,0
+FTA.US,D,20171228,000000,49.8185,49.9671,49.7532,49.9671,64232.573992318,0
+FTA.US,D,20171229,000000,50.1908,50.1908,49.6918,49.6998,108085.86273511,0
+FTA.US,D,20180102,000000,49.866,50.0274,49.7463,50.0106,121316.18723744,0
+FTA.US,D,20180103,000000,50.0829,50.2186,50.0829,50.1908,60918.680207133,0
+FTA.US,D,20180104,000000,50.2641,50.3552,50.1641,50.2641,693898.65384127,0
+FTA.US,D,20180105,000000,50.4521,50.5394,50.2364,50.4443,108861.56234713,0
+FTA.US,D,20180108,000000,50.3948,50.5394,50.2869,50.5294,88692.362409205,0
+FTA.US,D,20180109,000000,50.7007,50.7007,50.4443,50.4443,132982.9922093,0
+FTA.US,D,20180110,000000,50.4027,50.566,50.2641,50.4275,176523.17303579,0
+FTA.US,D,20180111,000000,50.5839,51.0412,50.5839,51.0364,136009.02871659,0
+FTA.US,D,20180112,000000,51.1948,51.4026,51.1383,51.4007,72134.003764184,0
+FTA.US,D,20180116,000000,51.5819,51.6284,50.8799,51.0017,112574.41621923,0
+FTA.US,D,20180117,000000,51.2026,51.5412,51.0462,51.3908,85474.421049985,0
+FTA.US,D,20180118,000000,51.5036,51.5482,51.175,51.2373,88045.946065859,0
+FTA.US,D,20180119,000000,51.365,51.5136,51.2244,51.5136,45167.331965759,0
+FTA.US,D,20180122,000000,51.6096,51.9858,51.572,51.9858,82578.677836903,0
+FTA.US,D,20180123,000000,51.9858,52.1145,51.8848,52.065,59263.248352846,0
+FTA.US,D,20180124,000000,52.0284,52.2383,51.7907,51.967,71183.569734358,0
+FTA.US,D,20180125,000000,52.1125,52.1125,51.7819,51.9472,113544.04073424,0
+FTA.US,D,20180126,000000,52.1293,52.4828,52.0412,52.4828,65249.669707551,0
+FTA.US,D,20180129,000000,52.3205,52.4749,52.1125,52.1561,61074.22413975,0
+FTA.US,D,20180130,000000,51.7819,51.8205,51.4205,51.4561,81421.1885721,0
+FTA.US,D,20180131,000000,51.5918,51.5918,51.0106,51.3106,201543.52562542,0
+FTA.US,D,20180201,000000,51.1848,51.4373,51.064,51.1551,81954.48205536,0
+FTA.US,D,20180202,000000,50.8938,50.8938,50.0552,50.1205,115714.58561214,0
+FTA.US,D,20180205,000000,49.8087,50.1571,48.2819,48.3176,100673.28532291,0
+FTA.US,D,20180206,000000,47.4443,49.0274,47.1602,48.774,161940.42434012,0
+FTA.US,D,20180207,000000,48.7176,49.4532,48.7176,48.7661,71744.133907104,0
+FTA.US,D,20180208,000000,48.8275,48.8275,47.3255,47.3255,55335.259041482,0
+FTA.US,D,20180209,000000,47.7909,48.1255,46.4068,47.7909,92967.800505116,0
+FTA.US,D,20180212,000000,48.181,48.6195,47.8077,48.3443,64095.210519356,0
+FTA.US,D,20180213,000000,48.1345,48.5681,48.0077,48.4621,56044.29696809,0
+FTA.US,D,20180214,000000,48.2641,49.1335,48.2186,49.0562,103303.3918199,0
+FTA.US,D,20180215,000000,49.3364,49.4889,48.9275,49.4611,87987.364584743,0
+FTA.US,D,20180216,000000,49.4295,49.9017,49.4295,49.6443,40668.678226285,0
+FTA.US,D,20180220,000000,49.4205,49.5096,49.0472,49.2096,113891.4895188,0
+FTA.US,D,20180221,000000,49.2711,49.6542,48.8898,48.8898,96796.807313904,0
+FTA.US,D,20180222,000000,49.1611,49.373,48.7562,48.8275,68140.362792951,0
+FTA.US,D,20180223,000000,49.2294,49.6185,49.1136,49.6185,60127.830212071,0
+FTA.US,D,20180226,000000,49.873,50.074,49.6185,50.0364,197530.694169,0
+FTA.US,D,20180227,000000,50.1017,50.2532,49.3364,49.3364,71800.695337147,0
+FTA.US,D,20180228,000000,49.573,49.573,48.774,48.774,77679.043959448,0
+FTA.US,D,20180301,000000,48.7829,49.2245,48.0968,48.2899,109032.25666279,0
+FTA.US,D,20180302,000000,48.1067,48.6245,47.9275,48.5552,72411.760786716,0
+FTA.US,D,20180305,000000,48.2641,49.2196,48.2641,49.1335,67234.36988673,0
+FTA.US,D,20180306,000000,49.2977,49.2977,48.9136,49.2196,209569.18853828,0
+FTA.US,D,20180307,000000,48.8898,49.0562,48.672,48.9809,60894.439594258,0
+FTA.US,D,20180308,000000,49.3175,49.3175,48.9018,49.1027,54329.273607151,0
+FTA.US,D,20180309,000000,49.4116,49.7552,49.2977,49.7552,47865.110173692,0
+FTA.US,D,20180312,000000,49.9275,49.9275,49.6027,49.7196,41268.633394954,0
+FTA.US,D,20180313,000000,49.9443,50.0452,49.5096,49.6087,67588.888850033,0
+FTA.US,D,20180314,000000,49.7552,49.7779,49.2176,49.2899,43011.937470915,0
+FTA.US,D,20180315,000000,49.2899,49.4215,49.0612,49.1611,76067.04320323,0
+FTA.US,D,20180316,000000,49.1611,49.5274,49.1611,49.4027,51305.257150935,0
+FTA.US,D,20180319,000000,49.2711,49.2711,48.5899,48.8532,46872.255071333,0
+FTA.US,D,20180320,000000,48.9186,49.0374,48.7889,48.8185,24375.95629736,0
+FTA.US,D,20180321,000000,48.8532,49.2384,48.7661,48.88,46216.748498159,0
+FTA.US,D,20180322,000000,48.5542,48.7196,47.8681,47.8681,49067.0405621,0
+FTA.US,D,20180323,000000,47.9849,48.075,46.9751,47.0444,41941.310402249,0
+FTA.US,D,20180326,000000,47.5948,48.0512,47.2562,48.0246,82033.264047205,0
+FTA.US,D,20180327,000000,48.1879,48.3612,47.4008,47.6572,70050.321082431,0
+FTA.US,D,20180328,000000,47.7295,47.8027,47.4681,47.5572,61858.003956058,0
+FTA.US,D,20180329,000000,47.8404,48.3146,47.8117,48.1691,105509.28759157,0
+FTA.US,D,20180402,000000,48.1225,48.1225,46.683,47.0998,108779.75027868,0
+FTA.US,D,20180403,000000,47.3107,47.7919,47.1453,47.7116,49477.11092991,0
+FTA.US,D,20180404,000000,47.0721,48.2789,47.0721,48.2789,143282.22260476,0
+FTA.US,D,20180405,000000,48.5067,48.7294,48.2344,48.6691,84669.430697413,0
+FTA.US,D,20180406,000000,48.2246,48.478,47.3562,47.6859,81174.742341199,0
+FTA.US,D,20180409,000000,47.9493,48.3612,47.6958,47.6958,121286.89649689,0
+FTA.US,D,20180410,000000,48.2869,48.4433,48.0047,48.2789,166449.17833496,0
+FTA.US,D,20180411,000000,48.0344,48.2859,47.9909,48.0344,66890.961204327,0
+FTA.US,D,20180412,000000,48.2789,48.4067,48.1137,48.2067,244585.76386244,0
+FTA.US,D,20180413,000000,48.4701,48.4701,47.877,48.0047,178711.89837334,0
+FTA.US,D,20180416,000000,48.3878,48.774,48.2067,48.6067,53060.681533335,0
+FTA.US,D,20180417,000000,48.9275,49.0482,48.7294,48.8532,64007.338297683,0
+FTA.US,D,20180418,000000,48.9711,49.2789,48.9711,49.0096,77922.46011374,0
+FTA.US,D,20180419,000000,49.0284,49.0284,48.6433,48.8354,58304.734118728,0
+FTA.US,D,20180420,000000,48.8185,48.9364,48.3612,48.5444,59751.090686964,0
+FTA.US,D,20180423,000000,48.5988,48.774,48.478,48.671,59010.741968727,0
+FTA.US,D,20180424,000000,48.9711,48.9938,48.0938,48.3057,83074.600375314,0
+FTA.US,D,20180425,000000,48.3156,48.679,48.1403,48.5067,78750.681053652,0
+FTA.US,D,20180426,000000,48.6621,48.7404,48.369,48.6335,206900.70107091,0
+FTA.US,D,20180427,000000,48.6235,48.7364,48.5354,48.671,36969.964711704,0
+FTA.US,D,20180430,000000,48.8185,48.8918,48.1681,48.1681,31788.533709572,0
+FTA.US,D,20180501,000000,48.0602,48.08,47.6393,48.08,63275.069783736,0
+FTA.US,D,20180502,000000,48.0602,48.1166,47.6641,47.6859,38768.820192171,0
+FTA.US,D,20180503,000000,47.5285,47.5285,46.8523,47.2592,98161.351813685,0
+FTA.US,D,20180504,000000,47.2018,48.071,47.1335,47.877,45478.419830994,0
+FTA.US,D,20180507,000000,48.0434,48.0691,47.777,47.8483,102689.29629371,0
+FTA.US,D,20180508,000000,47.8305,47.8404,47.5028,47.6671,53732.348515092,0
+FTA.US,D,20180509,000000,47.8037,48.08,47.7096,47.9671,46763.172313394,0
+FTA.US,D,20180510,000000,48.2246,48.4463,48.0859,48.3612,83556.382556214,0
+FTA.US,D,20180511,000000,48.3612,48.5067,48.2869,48.37,55958.44479749,0
+FTA.US,D,20180514,000000,48.5542,48.6185,48.4037,48.4523,41774.656188729,0
+FTA.US,D,20180515,000000,48.3433,48.4433,48.2314,48.3245,46452.084448159,0
+FTA.US,D,20180516,000000,48.5265,48.7314,48.4097,48.6146,68270.656087157,0
+FTA.US,D,20180517,000000,48.6146,48.9364,48.6067,48.7919,153023.9189041,0
+FTA.US,D,20180518,000000,48.7076,48.7076,48.5067,48.5641,65291.080754547,0
+FTA.US,D,20180521,000000,48.7265,48.8542,48.671,48.7463,51090.121711666,0
+FTA.US,D,20180522,000000,48.8185,49.0196,48.6621,48.6988,84358.342832178,0
+FTA.US,D,20180523,000000,48.4879,48.5265,48.2562,48.5265,67320.222057331,0
+FTA.US,D,20180524,000000,48.4523,48.5206,48.1483,48.4879,35794.294987243,0
+FTA.US,D,20180525,000000,48.38,48.4255,48.2246,48.3522,26665.684188555,0
+FTA.US,D,20180529,000000,48.0434,48.1443,47.4839,47.6711,59053.163041258,0
+FTA.US,D,20180530,000000,47.9671,48.4701,47.8968,48.375,75716.564342071,0
+FTA.US,D,20180531,000000,48.2869,48.2869,47.7671,47.9325,56662.432596415,0
+FTA.US,D,20180601,000000,48.2067,48.3156,48.1047,48.1493,22010.476490928,0
+FTA.US,D,20180604,000000,48.3057,48.5166,48.278,48.3344,36929.563690245,0
+FTA.US,D,20180605,000000,48.4433,48.4433,48.2136,48.3592,51320.407533983,0
+FTA.US,D,20180606,000000,48.5166,48.6433,48.2701,48.6433,59367.280983103,0
+FTA.US,D,20180607,000000,48.68,48.9621,48.68,48.8275,46336.941537,0
+FTA.US,D,20180608,000000,48.8622,48.9859,48.6335,48.9859,31321.901911719,0
+FTA.US,D,20180611,000000,49.0196,49.272,49.0196,49.1621,34313.597550767,0
+FTA.US,D,20180612,000000,49.1819,49.2304,49.0522,49.1235,44453.243911469,0
+FTA.US,D,20180613,000000,49.2106,49.2106,48.8275,48.8275,183811.51730702,0
+FTA.US,D,20180614,000000,49.0384,49.0948,48.8898,48.9621,77997.20200344,0
+FTA.US,D,20180615,000000,48.774,48.9909,48.572,48.9711,58084.548551776,0
+FTA.US,D,20180618,000000,48.8097,48.9809,48.7394,48.8898,48364.062788712,0
+FTA.US,D,20180619,000000,48.4611,48.8185,48.4611,48.7919,60728.795406275,0
+FTA.US,D,20180620,000000,48.9711,48.9711,48.7057,48.8622,25967.756542849,0
+FTA.US,D,20180621,000000,48.7819,48.8185,48.5492,48.6423,84404.804006855,0
+FTA.US,D,20180622,000000,48.9819,49.0859,48.8275,48.8275,50227.559903514,0
+FTA.US,D,20180625,000000,48.6978,48.7502,48.1552,48.4235,90988.15045362,0
+FTA.US,D,20180626,000000,48.4958,48.5622,48.3017,48.4136,106053.69135572,0
+FTA.US,D,20180627,000000,48.5334,48.7066,48.1087,48.1552,47336.866818113,0
+FTA.US,D,20180628,000000,47.9711,48.174,47.7384,48.0849,54401.995445777,0
+FTA.US,D,20180629,000000,48.2929,48.5146,48.0552,48.0552,93378.880898463,0
+FTA.US,D,20180702,000000,47.8622,48.0196,47.679,48.0196,53988.895001358,0
+FTA.US,D,20180703,000000,48.2028,48.3582,47.9799,48.0482,36539.693833164,0
+FTA.US,D,20180705,000000,48.2849,48.3215,48.0067,48.2929,63008.423042106,0
+FTA.US,D,20180706,000000,48.2671,48.773,48.2671,48.679,40358.600386587,0
+FTA.US,D,20180709,000000,48.8532,49.174,48.8443,49.1037,80011.192923176,0
+FTA.US,D,20180710,000000,49.1037,49.2502,49.0255,49.2028,58417.856978813,0
+FTA.US,D,20180711,000000,48.9918,48.9918,48.58,48.6611,196355.02444454,0
+FTA.US,D,20180712,000000,48.9819,49.0294,48.6137,48.7542,252837.67249546,0
+FTA.US,D,20180713,000000,48.6611,48.88,48.6433,48.773,99615.788586214,0
+FTA.US,D,20180716,000000,48.8007,48.8007,48.6137,48.7453,31628.949674809,0
+FTA.US,D,20180717,000000,48.6611,48.9354,48.6611,48.8354,63609.38823631,0
+FTA.US,D,20180718,000000,48.9275,49.1562,48.8998,49.0859,58573.400911431,0
+FTA.US,D,20180719,000000,49.0294,49.0958,48.8275,48.9542,44065.394105461,0
+FTA.US,D,20180720,000000,48.88,48.88,48.7146,48.7453,94304.064289876,0
+FTA.US,D,20180723,000000,48.6978,48.8998,48.6611,48.8185,80889.915139912,0
+FTA.US,D,20180724,000000,49.0017,49.0017,48.6601,48.7819,985881.88605401,0
+FTA.US,D,20180725,000000,48.7641,49.0106,48.5602,48.9819,54087.877503933,0
+FTA.US,D,20180726,000000,49.0206,49.4769,49.0206,49.37,68094.911643809,0
+FTA.US,D,20180727,000000,49.3978,49.6403,49.2621,49.3512,177357.45412892,0
+FTA.US,D,20180730,000000,49.3978,49.6343,49.3978,49.4671,46106.655714683,0
+FTA.US,D,20180731,000000,49.6998,49.7552,49.5414,49.6819,62511.490478159,0
+FTA.US,D,20180801,000000,49.6423,49.6423,49.1463,49.1859,164109.95919248,0
+FTA.US,D,20180802,000000,48.9819,49.2502,48.8622,49.2502,66216.26414596,0
+FTA.US,D,20180803,000000,49.2423,49.672,49.2423,49.672,97663.409224202,0
+FTA.US,D,20180806,000000,49.5977,49.8374,49.5977,49.7274,45151.171557176,0
+FTA.US,D,20180807,000000,49.8185,50.0512,49.6998,49.9066,37976.960171572,0
+FTA.US,D,20180808,000000,49.8374,49.8928,49.7274,49.8562,32331.927448197,0
+FTA.US,D,20180809,000000,49.9017,49.9671,49.7849,49.8007,47437.869371761,0
+FTA.US,D,20180810,000000,49.4968,49.577,49.3215,49.4334,38530.454165562,0
+FTA.US,D,20180813,000000,49.4869,49.4869,49.0948,49.1641,88241.891019935,0
+FTA.US,D,20180814,000000,49.2849,49.6621,49.2849,49.5799,43264.443855035,0
+FTA.US,D,20180815,000000,49.38,49.38,49.0206,49.3027,81011.118204289,0
+FTA.US,D,20180816,000000,49.5532,49.9096,49.5532,49.7819,30387.628290476,0
+FTA.US,D,20180817,000000,49.7819,50.2066,49.7819,50.1235,36141.743771792,0
+FTA.US,D,20180820,000000,50.1591,50.4086,50.1591,50.3601,45652.144223268,0
+FTA.US,D,20180821,000000,50.4175,50.673,50.4175,50.5106,71843.116409679,0
+FTA.US,D,20180822,000000,50.4977,50.4977,50.2354,50.2641,41660.523303107,0
+FTA.US,D,20180823,000000,50.1938,50.1938,49.9561,49.9839,128102.54881704,0
+FTA.US,D,20180824,000000,50.1235,50.2274,50.0126,50.1512,62563.001780519,0
+FTA.US,D,20180827,000000,50.3898,50.6453,50.3898,50.5066,96004.947293305,0
+FTA.US,D,20180828,000000,50.565,50.6363,50.3987,50.4591,49024.619489568,0
+FTA.US,D,20180829,000000,50.5997,50.6898,50.3255,50.6215,49999.29413227,0
+FTA.US,D,20180830,000000,50.4789,50.4789,50.1552,50.2235,43355.346153318,0
+FTA.US,D,20180831,000000,50.1235,50.2859,49.9928,50.2126,71329.013411612,0
+FTA.US,D,20180904,000000,50.1235,50.3324,50.0027,50.1135,80935.366289054,0
+FTA.US,D,20180905,000000,50.1591,50.4334,50.0492,50.4245,39704.10383895,0
+FTA.US,D,20180906,000000,50.5462,50.5462,50.1135,50.269,67199.018992953,0
+FTA.US,D,20180907,000000,50.1235,50.176,49.9353,50.1047,45077.439693012,0
+FTA.US,D,20180910,000000,50.1591,50.3888,50.1235,50.1413,76134.714914174,0
+FTA.US,D,20180911,000000,49.9463,50.2859,49.873,50.1413,39936.409712339,0
+FTA.US,D,20180912,000000,50.1591,50.2759,50.0562,50.168,53736.388617238,0
+FTA.US,D,20180913,000000,50.2126,50.3621,50.167,50.3057,69050.395801317,0
+FTA.US,D,20180914,000000,50.4086,50.5294,50.2492,50.5076,38588.025621142,0
+FTA.US,D,20180917,000000,50.4423,50.6165,50.3423,50.3502,40893.91392092,0
+FTA.US,D,20180918,000000,50.4423,50.6463,50.269,50.5908,36403.34038574,0
+FTA.US,D,20180919,000000,50.6007,50.9037,50.6007,50.6463,275146.10651965,0
+FTA.US,D,20180920,000000,50.8314,51.0502,50.8096,50.9681,43081.629232932,0
+FTA.US,D,20180921,000000,50.9967,51.172,50.9967,51.0888,89815.510805769,0
+FTA.US,D,20180924,000000,50.9769,51.0324,50.5274,50.5601,44888.564917691,0
+FTA.US,D,20180925,000000,50.6651,50.6651,50.2176,50.2176,40032.362138305,0
+FTA.US,D,20180926,000000,50.3155,50.3502,49.9275,49.9551,42176.646352247,0
+FTA.US,D,20180927,000000,50.0017,50.1502,49.8165,49.881,54339.373862515,0
+FTA.US,D,20180928,000000,49.873,49.9968,49.7552,49.9007,46002.623084426,0
+FTA.US,D,20181001,000000,50.176,50.176,49.8235,49.881,42606.917230788,0
+FTA.US,D,20181002,000000,49.9086,50.1265,49.7799,49.9829,66141.522256261,0
+FTA.US,D,20181003,000000,50.176,50.3423,50.0374,50.1037,109258.50238297,0
+FTA.US,D,20181004,000000,50.0839,50.1314,49.7066,49.9651,246708.83754011,0
+FTA.US,D,20181005,000000,50.0472,50.0987,49.5512,49.7166,102808.47930702,0
+FTA.US,D,20181008,000000,49.5136,49.9829,49.5136,49.9275,40508.084165986,0
+FTA.US,D,20181009,000000,49.8453,49.8453,49.4641,49.4908,59309.709527524,0
+FTA.US,D,20181010,000000,49.4938,49.4938,48.3978,48.4166,149828.19810668,0
+FTA.US,D,20181011,000000,48.3146,48.4889,47.18,47.2919,113905.6298763,0
+FTA.US,D,20181012,000000,47.8532,47.8532,46.8572,47.381,234584.49100023,0
+FTA.US,D,20181015,000000,47.3562,47.8166,47.3157,47.4849,93814.201904685,0
+FTA.US,D,20181016,000000,47.78,48.2048,47.5127,48.1661,114555.07629626,0
+FTA.US,D,20181017,000000,48.1007,48.3433,47.677,48.1355,117523.54134797,0
+FTA.US,D,20181018,000000,48.0394,48.2949,47.4701,47.6513,111546.21022309,0
+FTA.US,D,20181019,000000,47.6889,48.0126,47.6037,47.7671,57886.583546626,0
+FTA.US,D,20181022,000000,47.8632,47.8632,47.2572,47.3196,43937.120862329,0
+FTA.US,D,20181023,000000,46.6473,47.2829,46.3424,47.0879,152631.01897041,0
+FTA.US,D,20181024,000000,47.0602,47.1255,46.0394,46.0434,181919.7394772,0
+FTA.US,D,20181025,000000,46.1226,46.7146,46.0562,46.4731,86114.777240113,0
+FTA.US,D,20181026,000000,45.8632,46.1929,45.2682,45.6405,128244.96241769,0
+FTA.US,D,20181029,000000,46.1483,46.583,45.4859,45.9088,94771.706113266,0
+FTA.US,D,20181030,000000,45.9186,46.7166,45.9186,46.6919,121026.30990848,0
+FTA.US,D,20181031,000000,47.0691,47.4582,46.9305,47.0057,181110.70902247,0
+FTA.US,D,20181101,000000,47.1711,47.6849,47.1008,47.6325,66576.843262482,0
+FTA.US,D,20181102,000000,47.9097,47.9443,47.074,47.4206,66347.567465702,0
+FTA.US,D,20181105,000000,47.4849,47.9443,47.4849,47.873,60085.409139539,0
+FTA.US,D,20181106,000000,47.8077,48.2374,47.8077,48.2374,35672.081897329,0
+FTA.US,D,20181107,000000,48.6007,48.8394,48.0899,48.8225,148366.6911554,0
+FTA.US,D,20181108,000000,48.5829,48.8344,48.5364,48.6463,56477.597923239,0
+FTA.US,D,20181109,000000,48.38,48.5344,48.0116,48.2681,42904.874764048,0
+FTA.US,D,20181112,000000,48.1958,48.2146,47.6701,47.7068,46434.914014039,0
+FTA.US,D,20181113,000000,47.7979,48.1839,47.6137,47.7582,49633.664888065,0
+FTA.US,D,20181114,000000,47.9909,48.1205,47.1177,47.4008,54656.52188097,0
+FTA.US,D,20181115,000000,47.1345,47.6988,46.7959,47.6037,64809.298573646,0
+FTA.US,D,20181116,000000,47.5216,47.9008,47.4771,47.8077,66250.605014201,0
+FTA.US,D,20181119,000000,47.7899,47.9008,47.3255,47.5037,109220.12141258,0
+FTA.US,D,20181120,000000,47.1899,47.1968,46.6196,46.7661,143146.87918288,0
+FTA.US,D,20181121,000000,46.9611,47.3017,46.8473,46.9611,77335.635277046,0
+FTA.US,D,20181123,000000,46.7305,47.0008,46.6375,46.8285,16788.644467337,0
+FTA.US,D,20181126,000000,47.1899,47.4761,47.1553,47.4206,61712.560278805,0
+FTA.US,D,20181127,000000,47.2919,47.4582,47.1948,47.4305,50237.660158878,0
+FTA.US,D,20181128,000000,47.5404,48.0206,47.079,48.0107,65308.251188666,0
+FTA.US,D,20181129,000000,47.8532,48.1137,47.6513,47.8453,105675.94180508,0
+FTA.US,D,20181130,000000,47.9285,48.0938,47.7602,48.0206,111966.38084626,0
+FTA.US,D,20181203,000000,48.4255,48.674,48.077,48.4473,87545.983425302,0
+FTA.US,D,20181204,000000,48.3612,48.4067,46.9058,46.9513,110093.79350163,0
+FTA.US,D,20181206,000000,46.3047,46.7661,45.689,46.7572,302393.56541721,0
+FTA.US,D,20181207,000000,46.7404,47.0087,45.7484,45.9305,94711.104581077,0
+FTA.US,D,20181210,000000,45.892,45.892,44.7751,45.5969,124561.39928615,0
+FTA.US,D,20181211,000000,46.0662,46.1038,45.2454,45.4493,145196.22099639,0
+FTA.US,D,20181212,000000,46.0107,46.182,45.6781,45.6968,87889.392107704,0
+FTA.US,D,20181213,000000,45.8345,45.8731,45.3087,45.4761,84641.149982392,0
+FTA.US,D,20181214,000000,45.1463,45.4869,44.8998,44.9593,106323.36817397,0
+FTA.US,D,20181217,000000,44.8029,45.0504,43.889,44.1108,191074.61093983,0
+FTA.US,D,20181218,000000,44.3068,44.6415,43.7316,43.9167,141285.40211915,0
+FTA.US,D,20181219,000000,43.9533,44.6513,43.1277,43.3127,174788.95918966,0
+FTA.US,D,20181220,000000,43.09,43.3504,42.2742,42.6425,226905.26684639,0
+FTA.US,D,20181221,000000,42.7366,43.4246,41.8554,41.8732,219858.31867838,0
+FTA.US,D,20181224,000000,41.6039,41.7266,40.7861,40.7861,171061.96496006,0
+FTA.US,D,20181226,000000,41.0584,42.4108,40.4861,42.4108,548644.86138931,0
+FTA.US,D,20181227,000000,41.8831,42.7454,41.3455,42.7198,271342.35034927,0
+FTA.US,D,20181228,000000,42.8405,43.1475,42.4673,42.5979,677086.7787866,0
+FTA.US,D,20181231,000000,42.8405,42.9316,42.3831,42.9316,273526.02555914,0
+FTA.US,D,20190102,000000,42.2742,43.2474,42.2742,43.09,483056.83312704,0
+FTA.US,D,20190103,000000,42.8782,43.0356,42.3494,42.4771,180479.44306218,0
+FTA.US,D,20190104,000000,42.9959,43.887,42.9959,43.788,79892.009909872,0
+FTA.US,D,20190107,000000,43.7781,44.5028,43.6315,44.186,117785.13796192,0
+FTA.US,D,20190108,000000,44.585,44.585,44.1573,44.5572,88261.081505128,0
+FTA.US,D,20190109,000000,44.6415,45.0196,44.5296,44.8553,194943.00874455,0
+FTA.US,D,20190110,000000,44.5572,45.0384,44.4603,45.0127,206915.85145395,0
+FTA.US,D,20190111,000000,44.8464,45.2801,44.7791,45.1444,278355.96767458,0
+FTA.US,D,20190114,000000,44.7701,45.1008,44.5761,44.8553,154430.88447641,0
+FTA.US,D,20190115,000000,44.8642,45.0949,44.7701,45.0582,76003.411594432,0
+FTA.US,D,20190116,000000,45.1721,45.4226,45.1721,45.2801,85960.243333031,0
+FTA.US,D,20190117,000000,45.0761,45.7731,44.9949,45.5899,177001.92514009,0
+FTA.US,D,20190118,000000,45.8958,46.3958,45.8404,46.2949,106559.7141495,0
+FTA.US,D,20190122,000000,45.9969,46.08,45.5236,45.7384,131661.87880758,0
+FTA.US,D,20190123,000000,45.9583,46.0176,45.3167,45.7196,70755.318906892,0
+FTA.US,D,20190124,000000,45.6325,45.9869,45.6325,45.9583,136584.74327239,0
+FTA.US,D,20190125,000000,46.3027,46.5602,46.3027,46.386,111682.56367052,0
+FTA.US,D,20190128,000000,46.1275,46.3196,45.9483,46.3027,175220.24009373,0
+FTA.US,D,20190129,000000,46.3404,46.4721,46.1948,46.3682,82835.224323169,0
+FTA.US,D,20190130,000000,46.5731,46.9661,46.2296,46.7681,130122.59989,0
+FTA.US,D,20190131,000000,46.7949,47.1563,46.6553,47.1305,180149.16471175,0
+FTA.US,D,20190201,000000,47.1948,47.3345,47.0137,47.185,195864.15203381,0
+FTA.US,D,20190204,000000,47.2236,47.388,46.979,47.388,105835.52583984,0
+FTA.US,D,20190205,000000,47.378,47.5484,47.2622,47.4553,328527.97617359,0
+FTA.US,D,20190206,000000,47.3523,47.5484,47.2979,47.378,232463.43737363,0
+FTA.US,D,20190207,000000,47.2236,47.376,46.7919,47.082,98505.770521625,0
+FTA.US,D,20190208,000000,47.0454,47.0542,46.5672,47.0542,148937.3555835,0
+FTA.US,D,20190211,000000,47.185,47.185,46.981,47.1394,56027.12653397,0
+FTA.US,D,20190212,000000,47.3612,47.9107,47.3612,47.7979,271006.01184563,0
+FTA.US,D,20190213,000000,47.9206,48.0948,47.8166,47.9374,72875.36250796,0
+FTA.US,D,20190214,000000,47.7058,47.883,47.4523,47.678,75206.501446151,0
+FTA.US,D,20190215,000000,48.0414,48.3285,48.0027,48.3087,89972.064763922,0
+FTA.US,D,20190219,000000,48.2987,48.7176,48.2987,48.579,140288.50691464,0
+FTA.US,D,20190220,000000,48.6335,48.9869,48.581,48.8473,90458.897072505,0
+FTA.US,D,20190221,000000,48.7562,48.8027,48.4948,48.6532,95460.543529144,0
+FTA.US,D,20190222,000000,48.68,48.7176,48.5136,48.68,80951.526697637,0
+FTA.US,D,20190225,000000,48.9225,48.9997,48.6433,48.6621,49032.69969386,0
+FTA.US,D,20190226,000000,48.579,48.7829,48.5235,48.5235,88122.708006631,0
+FTA.US,D,20190227,000000,48.4305,48.5077,48.2582,48.4116,59557.16578396,0
+FTA.US,D,20190228,000000,48.3562,48.3562,48.179,48.2809,80184.91731545,0
+FTA.US,D,20190301,000000,48.671,48.8037,48.2889,48.4571,56999.781125599,0
+FTA.US,D,20190304,000000,48.5512,48.68,47.8206,48.2631,112769.35114776,0
+FTA.US,D,20190305,000000,48.3384,48.3384,47.9799,48.1503,75785.246078553,0
+FTA.US,D,20190306,000000,48.1225,48.1988,47.7582,47.78,49027.649566178,0
+FTA.US,D,20190307,000000,47.6403,47.6403,47.1592,47.3701,93970.755862838,0
+FTA.US,D,20190308,000000,46.9819,47.279,46.9275,47.2622,73069.287410964,0
+FTA.US,D,20190311,000000,47.4275,47.8928,47.4275,47.8928,47361.107430989,0
+FTA.US,D,20190312,000000,47.9374,48.0869,47.9107,47.9731,77820.447534555,0
+FTA.US,D,20190313,000000,48.179,48.4215,48.1097,48.2443,112276.45868597,0
+FTA.US,D,20190314,000000,48.1889,48.2364,48.0512,48.1403,57019.981636328,0
+FTA.US,D,20190315,000000,48.2076,48.4473,48.0324,48.278,157641.75565688,0
+FTA.US,D,20190318,000000,48.2889,48.5879,48.2889,48.5612,91563.865009412,0
+FTA.US,D,20190319,000000,48.7086,48.8572,48.2364,48.3651,204834.18882327,0
+FTA.US,D,20190320,000000,48.3087,48.3087,47.7058,47.7899,117772.00762995,0
+FTA.US,D,20190321,000000,47.6503,48.4037,47.6503,48.2731,54594.910323245,0
+FTA.US,D,20190322,000000,47.9741,48.081,47.2651,47.3424,112905.70459519,0
+FTA.US,D,20190325,000000,47.3047,47.5849,47.1375,47.3047,94256.593089662,0
+FTA.US,D,20190326,000000,47.5097,47.7979,47.3701,47.6879,91935.554406836,0
+FTA.US,D,20190327,000000,47.7058,47.886,47.4166,47.6215,226513.37693823,0
+FTA.US,D,20190328,000000,47.6879,47.9374,47.575,47.8354,80534.386151071,0
+FTA.US,D,20190329,000000,48.0236,48.1147,47.8542,48.0424,191441.25020958,0
+FTA.US,D,20190401,000000,48.4413,48.8067,48.4008,48.7869,115417.63810442,0
+FTA.US,D,20190402,000000,48.7691,48.8225,48.573,48.6364,192913.86744176,0
+FTA.US,D,20190403,000000,48.8512,49.0216,48.674,48.8047,62030.718322796,0
+FTA.US,D,20190404,000000,48.7404,49.1383,48.7404,49.1127,345943.84649907,0
+FTA.US,D,20190405,000000,49.2056,49.3928,49.2056,49.3928,74904.503810744,0
+FTA.US,D,20190408,000000,49.2957,49.4116,49.2056,49.4116,139601.68954984,0
+FTA.US,D,20190409,000000,49.2779,49.2779,48.7691,48.8413,102156.00281046,0
+FTA.US,D,20190410,000000,48.9077,49.2621,48.7967,49.2255,157347.83822576,0
+FTA.US,D,20190411,000000,49.3057,49.569,49.1859,49.383,91603.256005335,0
+FTA.US,D,20190412,000000,49.8294,50.0908,49.6651,49.868,138238.1550756,0
+FTA.US,D,20190415,000000,49.8848,49.8848,49.6047,49.6512,80707.100517809,0
+FTA.US,D,20190416,000000,49.7829,49.9493,49.6047,49.8848,79511.23028262,0
+FTA.US,D,20190417,000000,50.2017,50.2017,49.773,49.8482,81199.992979611,0
+FTA.US,D,20190418,000000,49.9314,50.0432,49.7086,49.8848,66201.113762913,0
+FTA.US,D,20190422,000000,49.8848,49.8848,49.5869,49.6998,68628.205127069,0
+FTA.US,D,20190423,000000,49.8482,50.1285,49.6888,50.1007,67982.79880926,0
+FTA.US,D,20190424,000000,50.1383,50.1383,49.9146,49.9968,69329.162849385,0
+FTA.US,D,20190425,000000,49.8393,49.9076,49.4295,49.6047,65547.627240811,0
+FTA.US,D,20190426,000000,49.569,49.8007,49.4641,49.7641,286973.50555181,0
+FTA.US,D,20190429,000000,49.8482,50.1383,49.8393,49.9779,60325.79521722,0
+FTA.US,D,20190430,000000,50.0334,50.1245,49.6275,50.1195,137148.33752174,0
+FTA.US,D,20190501,000000,50.1561,50.3047,49.5958,49.6047,163725.13946308,0
+FTA.US,D,20190502,000000,49.5037,49.7928,49.1958,49.4373,65918.306612699,0
+FTA.US,D,20190503,000000,49.671,49.9314,49.6325,49.9027,44260.329034002,0
+FTA.US,D,20190506,000000,49.1295,49.6413,49.0334,49.5414,165718.92987209,0
+FTA.US,D,20190507,000000,49.1205,49.2443,48.4235,48.7206,69986.689473633,0
+FTA.US,D,20190508,000000,48.6265,48.9354,48.4968,48.5344,203557.51654516,0
+FTA.US,D,20190509,000000,48.1898,48.5057,47.7513,48.4235,77090.199071683,0
+FTA.US,D,20190510,000000,48.2275,48.6166,47.5374,48.5156,57296.728633323,0
+FTA.US,D,20190513,000000,47.6403,47.6403,46.8107,46.9978,91141.674335163,0
+FTA.US,D,20190514,000000,47.2216,47.9206,47.2116,47.6215,205685.64035052,0
+FTA.US,D,20190515,000000,47.2681,47.8137,47.1375,47.7324,172902.23148752,0
+FTA.US,D,20190516,000000,47.8354,48.3493,47.8354,48.07,61329.76060048,0
+FTA.US,D,20190517,000000,47.7236,48.1611,47.5939,47.6592,60573.251473658,0
+FTA.US,D,20190520,000000,47.3701,47.6285,47.2126,47.3513,49371.05824858,0
+FTA.US,D,20190521,000000,47.6117,47.9206,47.6117,47.874,45346.106485715,0
+FTA.US,D,20190522,000000,47.6592,47.678,47.2869,47.3701,48865.035454805,0
+FTA.US,D,20190523,000000,46.876,46.876,46.2404,46.5344,86417.784901056,0
+FTA.US,D,20190524,000000,46.8017,46.876,46.5067,46.7088,105725.43305636,0
+FTA.US,D,20190528,000000,46.7374,46.8017,46.186,46.2048,68147.432971706,0
+FTA.US,D,20190529,000000,45.9176,46.0097,45.5444,45.9622,73032.92649165,0
+FTA.US,D,20190530,000000,46.0474,46.2989,45.6018,45.7503,139905.70723632,0
+FTA.US,D,20190531,000000,45.2632,45.2632,44.9008,44.9493,70873.49189466,0
+FTA.US,D,20190603,000000,44.9761,45.5741,44.9761,45.4236,67747.462859261,0
+FTA.US,D,20190604,000000,45.9998,46.6988,45.9721,46.6899,102163.07298921,0
+FTA.US,D,20190605,000000,46.8662,46.8662,46.2434,46.6899,115618.63318617,0
+FTA.US,D,20190606,000000,46.7919,46.9929,46.5028,46.8662,51261.826052867,0
+FTA.US,D,20190607,000000,47.0256,47.2711,46.8909,47.0434,93423.322022067,0
+FTA.US,D,20190610,000000,47.3513,47.5919,47.2414,47.277,48146.907298369,0
+FTA.US,D,20190611,000000,47.6592,47.7562,47.3067,47.3602,49832.639918751,0
+FTA.US,D,20190612,000000,47.3701,47.3701,47.0522,47.0701,46607.628380777,0
+FTA.US,D,20190613,000000,47.3235,47.58,47.3127,47.5275,55484.742820882,0
+FTA.US,D,20190614,000000,47.4909,47.6403,47.2028,47.4067,42985.676806966,0
+FTA.US,D,20190617,000000,47.387,47.4553,47.2116,47.2206,41051.477904612,0
+FTA.US,D,20190618,000000,47.4641,48.0998,47.4433,47.8463,81945.391825532,0
+FTA.US,D,20190619,000000,47.9216,48.0246,47.7711,47.8265,50721.462390851,0
+FTA.US,D,20190620,000000,48.3037,48.3433,47.8225,48.3433,83942.212311149,0
+FTA.US,D,20190621,000000,48.2206,48.3612,48.0968,48.1621,81860.549680467,0
+FTA.US,D,20190624,000000,48.1355,48.2572,47.9305,47.9473,53140.473550716,0
+FTA.US,D,20190625,000000,48.0444,48.0444,47.6018,47.6315,190007.01394777,0
+FTA.US,D,20190626,000000,47.8463,48.0255,47.8265,47.8265,70953.283912042,0
+FTA.US,D,20190627,000000,47.9473,48.2294,47.9473,48.1918,106740.50872053,0
+FTA.US,D,20190628,000000,48.3978,48.7512,48.3978,48.7245,207801.64384944,0
+FTA.US,D,20190701,000000,49.3017,49.4483,48.8265,49.071,148744.44070604,0
+FTA.US,D,20190702,000000,49.0235,49.0235,48.6592,48.8087,134105.13058033,0
+FTA.US,D,20190703,000000,48.9305,49.1245,48.8928,49.0908,59934.915334604,0
+FTA.US,D,20190705,000000,48.9581,49.2216,48.7809,49.2018,67000.043962267,0
+FTA.US,D,20190708,000000,48.9581,49.2354,48.7631,48.883,69454.406015909,0
+FTA.US,D,20190709,000000,48.6869,48.8522,48.576,48.8364,66928.332149177,0
+FTA.US,D,20190710,000000,49.0235,49.1335,48.7206,48.8007,119225.43437693,0
+FTA.US,D,20190711,000000,48.9305,48.9621,48.6701,48.9305,51775.929050935,0
+FTA.US,D,20190712,000000,49.0622,49.4759,49.0622,49.4265,116119.60585227,0
+FTA.US,D,20190715,000000,49.4908,49.4908,49.1532,49.3017,62981.152352621,0
+FTA.US,D,20190716,000000,49.3017,49.5264,49.2492,49.2919,76278.138540354,0
+FTA.US,D,20190717,000000,49.3117,49.3117,48.677,48.677,89910.453206197,0
+FTA.US,D,20190718,000000,48.6027,48.9215,48.5472,48.8632,35566.029216,0
+FTA.US,D,20190719,000000,49.0434,49.2047,48.9215,48.9215,68859.500974923,0
+FTA.US,D,20190722,000000,49.0532,49.1107,48.7532,48.883,64533.561602188,0
+FTA.US,D,20190723,000000,49.0146,49.4611,49.0146,49.4523,52617.280322821,0
+FTA.US,D,20190724,000000,49.3215,50.0176,49.3215,49.9759,52463.756441276,0
+FTA.US,D,20190725,000000,49.9671,49.9671,49.567,49.6581,43938.130887865,0
+FTA.US,D,20190726,000000,49.6968,49.873,49.5057,49.8087,65517.326474717,0
+FTA.US,D,20190729,000000,49.7909,49.8185,49.5918,49.6868,51656.74603763,0
+FTA.US,D,20190730,000000,49.3017,49.8472,49.2364,49.8472,46078.374999662,0
+FTA.US,D,20190731,000000,49.7997,49.8928,49.0532,49.38,61852.953828375,0
+FTA.US,D,20190801,000000,49.2661,49.4809,48.082,48.2939,69421.075173205,0
+FTA.US,D,20190802,000000,48.1355,48.1355,47.4968,47.7622,58002.736483321,0
+FTA.US,D,20190805,000000,47.0889,47.2018,46.08,46.4058,60784.346810782,0
+FTA.US,D,20190806,000000,46.7444,46.8087,46.1087,46.7721,51478.98154321,0
+FTA.US,D,20190807,000000,46.1453,46.8255,45.7989,46.7444,62319.585626228,0
+FTA.US,D,20190808,000000,47.0502,47.5572,47.0414,47.5275,43904.800045161,0
+FTA.US,D,20190809,000000,47.2949,47.2949,46.7246,46.9493,82715.031284328,0
+FTA.US,D,20190812,000000,46.6503,46.6503,46.0137,46.1087,69878.61674123,0
+FTA.US,D,20190813,000000,45.9226,47.3077,45.9226,46.7344,44857.25412606,0
+FTA.US,D,20190814,000000,45.9573,45.9573,44.9305,45.0058,157744.77826159,0
+FTA.US,D,20190815,000000,45.1127,45.1127,44.4197,44.8097,180315.81892527,0
+FTA.US,D,20190816,000000,44.9305,45.5998,44.9305,45.5672,72676.387477274,0
+FTA.US,D,20190819,000000,46.1632,46.3692,46.1265,46.2761,39759.655243456,0
+FTA.US,D,20190820,000000,46.1453,46.1453,45.7731,45.7899,89862.982005983,0
+FTA.US,D,20190821,000000,46.182,46.2394,46.0335,46.1553,66785.918548534,0
+FTA.US,D,20190822,000000,46.3137,46.5137,46.0048,46.2008,77494.209286274,0
+FTA.US,D,20190823,000000,45.9127,46.1553,44.5929,44.7523,53710.127953289,0
+FTA.US,D,20190826,000000,45.2128,45.2128,44.888,45.0979,57951.22518096,0
+FTA.US,D,20190827,000000,45.3414,45.3503,44.584,44.6979,47744.917134851,0
+FTA.US,D,20190828,000000,44.5652,45.2741,44.488,45.2216,50392.19406596,0
+FTA.US,D,20190829,000000,45.6691,46.0692,45.6691,45.9998,45549.121618547,0
+FTA.US,D,20190830,000000,46.2592,46.4741,46.0424,46.1177,32379.398648411,0
+FTA.US,D,20190903,000000,45.7721,45.7721,45.3563,45.7256,59425.862464218,0
+FTA.US,D,20190904,000000,46.1632,46.387,46.0988,46.3692,69286.741776853,0
+FTA.US,D,20190905,000000,46.874,47.5008,46.874,47.3315,65860.73515712,0
+FTA.US,D,20190906,000000,47.4067,47.5582,47.2305,47.4641,40013.171653111,0
+FTA.US,D,20190909,000000,47.6889,48.4523,47.6889,48.4433,153713.76634551,0
+FTA.US,D,20190910,000000,48.37,49.0908,48.37,49.0908,106517.29307696,0
+FTA.US,D,20190911,000000,49.2116,49.5017,48.883,49.4987,225103.38128931,0
+FTA.US,D,20190912,000000,49.5007,49.579,49.0622,49.4176,46720.751240862,0
+FTA.US,D,20190913,000000,49.6581,49.866,49.5928,49.6868,43293.734595593,0
+FTA.US,D,20190916,000000,49.5928,49.8087,49.5136,49.7344,43124.050305464,0
+FTA.US,D,20190917,000000,49.6027,49.6027,49.1443,49.3988,44591.617409966,0
+FTA.US,D,20190918,000000,49.2591,49.3117,48.9305,49.3117,67165.688150249,0
+FTA.US,D,20190919,000000,49.4354,49.4551,49.0622,49.1245,31906.706697339,0
+FTA.US,D,20190920,000000,49.2314,49.383,48.873,48.976,31652.180262147,0
+FTA.US,D,20190923,000000,48.7721,49.0908,48.7186,48.9581,34013.619966432,0
+FTA.US,D,20190924,000000,49.1077,49.1077,48.2106,48.4176,46990.428059102,0
+FTA.US,D,20190925,000000,48.4433,48.867,48.275,48.8215,119254.72511749,0
+FTA.US,D,20190926,000000,48.7562,48.7562,48.3423,48.5196,72688.507783711,0
+FTA.US,D,20190927,000000,48.6523,48.8423,48.2473,48.4909,46592.477997729,0
+FTA.US,D,20190930,000000,48.6325,48.7176,48.4393,48.6047,116282.21996363,0
+FTA.US,D,20191001,000000,48.8027,48.9433,47.5592,47.6245,265717.51813663,0
+FTA.US,D,20191002,000000,47.2592,47.2592,46.3424,46.5127,68491.851679645,0
+FTA.US,D,20191003,000000,46.3988,46.7098,45.8147,46.7098,130223.60244364,0
+FTA.US,D,20191004,000000,46.8602,47.2008,46.6533,47.1909,586116.80879264,0
+FTA.US,D,20191007,000000,47.0484,47.4008,46.9285,47.0117,105926.42813813,0
+FTA.US,D,20191008,000000,46.5968,46.5968,46.0602,46.0602,87166.213823586,0
+FTA.US,D,20191009,000000,46.4463,46.6225,46.3047,46.4661,57377.530676241,0
+FTA.US,D,20191010,000000,46.4078,47.0394,46.4078,46.8899,92767.815448893,0
+FTA.US,D,20191011,000000,47.3691,48.1413,47.3691,47.7275,170971.06266177,0
+FTA.US,D,20191014,000000,47.577,47.7651,47.4166,47.7096,82180.727775532,0
+FTA.US,D,20191015,000000,47.7849,48.4295,47.7186,48.2463,50046.765332484,0
+FTA.US,D,20191016,000000,48.1898,48.4156,48.0216,48.0314,168000.57755899,0
+FTA.US,D,20191017,000000,48.2661,48.37,47.9601,48.1413,93865.713207045,0
+FTA.US,D,20191018,000000,48.0512,48.3027,48.0018,48.1413,81282.815073602,0
+FTA.US,D,20191021,000000,48.3978,48.7274,48.3978,48.679,66465.74045347,0
+FTA.US,D,20191022,000000,48.8592,49.273,48.6631,49.0007,150766.51183007,0
+FTA.US,D,20191023,000000,48.867,49.2255,48.8027,49.2186,81980.742719308,0
+FTA.US,D,20191024,000000,49.4076,49.4344,48.8314,49.1354,116856.92449389,0
+FTA.US,D,20191025,000000,49.0492,49.5849,49.0492,49.5572,103890.21665659,0
+FTA.US,D,20191028,000000,50.0047,50.0176,49.8116,49.8304,123175.6442501,0
+FTA.US,D,20191029,000000,49.7076,50.066,49.6888,49.9334,115003.52763446,0
+FTA.US,D,20191030,000000,49.971,50.0948,49.3998,49.6037,70386.659586077,0
+FTA.US,D,20191031,000000,49.5384,49.5384,48.9265,49.3097,40228.307092381,0
+FTA.US,D,20191101,000000,49.576,50.1512,49.572,50.1423,99477.415087717,0
+FTA.US,D,20191104,000000,50.5374,50.876,50.5374,50.868,46558.137129489,0
+FTA.US,D,20191105,000000,50.9502,51.4026,50.9502,51.074,98165.391915832,0
+FTA.US,D,20191106,000000,51.1106,51.1205,50.7433,50.876,111128.05965099,0
+FTA.US,D,20191107,000000,51.2532,51.5185,51.2393,51.2819,161531.36399785,0
+FTA.US,D,20191108,000000,51.1779,51.4541,50.9046,51.4511,44765.341802241,0
+FTA.US,D,20191111,000000,51.2056,51.369,51.1403,51.2433,29821.003964513,0
+FTA.US,D,20191112,000000,51.375,51.571,51.2126,51.3145,33710.612305489,0
+FTA.US,D,20191113,000000,51.064,51.0888,50.8958,50.97,55300.918173243,0
+FTA.US,D,20191114,000000,50.9502,51.0918,50.868,51.0086,38660.747459767,0
+FTA.US,D,20191115,000000,51.2433,51.4719,51.2205,51.4511,48935.737242358,0
+FTA.US,D,20191118,000000,51.366,51.366,51.1878,51.3106,62841.768828587,0
+FTA.US,D,20191119,000000,51.4026,51.4026,51.0472,51.2214,44759.281649022,0
+FTA.US,D,20191120,000000,51.0354,51.2433,50.7433,51.0215,41350.445463409,0
+FTA.US,D,20191121,000000,51.0928,51.1601,50.8582,51.0839,64051.779421287,0
+FTA.US,D,20191122,000000,51.168,51.4511,51.1561,51.363,117999.26337565,0
+FTA.US,D,20191125,000000,51.563,51.9016,51.469,51.8858,47634.824351375,0
+FTA.US,D,20191126,000000,51.8769,51.8769,51.668,51.7849,112564.31596386,0
+FTA.US,D,20191127,000000,51.867,52.0432,51.7878,52.0432,145609.32144081,0
+FTA.US,D,20191129,000000,51.9501,51.9501,51.6779,51.7512,18100.667639222,0
+FTA.US,D,20191202,000000,51.8858,51.9413,51.4323,51.4789,125453.25183486,0
+FTA.US,D,20191203,000000,50.8582,50.8582,50.4235,50.8393,54179.789827752,0
+FTA.US,D,20191204,000000,51.0928,51.4591,51.0264,51.3314,35574.109420291,0
+FTA.US,D,20191205,000000,51.3928,51.4264,51.1948,51.37,36597.265288744,0
+FTA.US,D,20191206,000000,51.7887,52.1442,51.7887,52.0354,103075.12604865,0
+FTA.US,D,20191209,000000,52.0254,52.0917,51.9016,51.968,42780.641623061,0
+FTA.US,D,20191210,000000,51.9125,51.9789,51.7779,51.7987,35604.410186385,0
+FTA.US,D,20191211,000000,51.9026,52.0294,51.873,51.9353,45972.322318331,0
+FTA.US,D,20191212,000000,51.9323,52.8937,51.9323,52.8462,84251.28012531,0
+FTA.US,D,20191213,000000,52.7887,53.1303,52.4413,52.5294,50458.855751367,0
+FTA.US,D,20191216,000000,52.8768,53.1788,52.8768,52.9511,35193.329793039,0
+FTA.US,D,20191217,000000,53.0284,53.1403,53.0096,53.0729,58672.383414006,0
+FTA.US,D,20191218,000000,53.0848,53.16,53.0194,53.1036,43437.158221772,0
+FTA.US,D,20191219,000000,53.1403,53.2749,53.1125,53.1986,26448.528698212,0
+FTA.US,D,20191220,000000,53.464,53.6709,53.3967,53.558,50631.570118105,0
+FTA.US,D,20191223,000000,53.6442,53.6918,53.5115,53.5867,54196.960261872,0
+FTA.US,D,20191224,000000,53.6343,53.7145,53.5769,53.6065,27444.41387718,0
+FTA.US,D,20191226,000000,53.6798,53.7967,53.6253,53.6996,30695.686079102,0
+FTA.US,D,20191227,000000,53.8412,53.8412,53.4917,53.5769,36300.317781019,0
+FTA.US,D,20191230,000000,53.5769,53.6065,53.3026,53.367,112318.8797585,0
+FTA.US,D,20191231,000000,53.3323,53.5967,53.2164,53.5482,56538.199455428,0
+FTA.US,D,20200102,000000,53.8412,53.8798,53.464,53.7789,269949.52513447,0
+FTA.US,D,20200103,000000,53.3026,53.3967,53.1036,53.2155,713607.28213457,0
+FTA.US,D,20200106,000000,52.9224,53.2373,52.9135,53.2164,465334.92506399,0
+FTA.US,D,20200107,000000,53.1501,53.2927,53.0096,53.2086,71143.168712899,0
+FTA.US,D,20200108,000000,53.1986,53.5194,53.069,53.2839,61459.043869149,0
+FTA.US,D,20200109,000000,53.5115,53.5115,53.2927,53.4927,58316.854425166,0
+FTA.US,D,20200110,000000,53.5026,53.5194,53.1551,53.2135,92650.652486662,0
+FTA.US,D,20200113,000000,53.3224,53.4501,53.1986,53.4363,59667.258567437,0
+FTA.US,D,20200114,000000,53.4927,53.7769,53.4363,53.6253,62321.605677301,0
+FTA.US,D,20200115,000000,53.5482,53.7789,53.4165,53.5026,61540.855937603,0
+FTA.US,D,20200116,000000,53.7591,53.9848,53.7591,53.9848,121871.70128251,0
+FTA.US,D,20200117,000000,54.0798,54.164,54.0046,54.0897,64325.496341673,0
+FTA.US,D,20200121,000000,53.8224,53.863,53.5967,53.5967,71143.168712899,0
+FTA.US,D,20200122,000000,53.7877,53.8798,53.5284,53.6016,42857.403563834,0
+FTA.US,D,20200123,000000,53.3412,53.6898,52.9471,53.662,64409.328461201,0
+FTA.US,D,20200124,000000,53.7491,53.7491,52.57,52.8759,262020.82467312,0
+FTA.US,D,20200127,000000,51.9858,52.1759,51.8788,51.9096,66734.407246173,0
+FTA.US,D,20200128,000000,52.2224,52.5729,52.0997,52.4026,161702.05831351,0
+FTA.US,D,20200129,000000,52.4501,52.5729,52.1095,52.1095,65757.7125524,0
+FTA.US,D,20200130,000000,51.6928,52.2799,51.4878,52.2601,107517.21835809,0
+FTA.US,D,20200131,000000,51.967,51.967,50.9799,51.1323,292075.14453655,0
+FTA.US,D,20200203,000000,51.5581,51.7947,51.2849,51.3502,147314.24454639,0
+FTA.US,D,20200204,000000,51.967,52.2502,51.967,52.0412,50169.988447935,0
+FTA.US,D,20200205,000000,52.6492,53.3224,52.6492,53.3125,62303.425217645,0
+FTA.US,D,20200206,000000,53.5382,53.558,53.1501,53.17,59196.586667438,0
+FTA.US,D,20200207,000000,52.8957,52.8957,52.6205,52.7056,56305.893582038,0
+FTA.US,D,20200210,000000,52.6115,52.7155,52.4868,52.7155,27741.361384904,0
+FTA.US,D,20200211,000000,53.0482,53.358,53.0482,53.168,70160.413865907,0
+FTA.US,D,20200212,000000,53.5115,53.7967,53.464,53.5284,60279.334042543,0
+FTA.US,D,20200213,000000,53.3026,53.4423,53.1501,53.367,51840.570685269,0
+FTA.US,D,20200214,000000,53.3967,53.4066,52.9611,53.1303,61693.369793612,0
+FTA.US,D,20200218,000000,53.0382,53.1501,52.6492,52.9046,55725.128898563,0
+FTA.US,D,20200219,000000,53.0749,53.1501,52.9709,53.0927,76491.253928551,0
+FTA.US,D,20200220,000000,53.1125,53.3026,52.7987,53.1501,94949.470607685,0
+FTA.US,D,20200221,000000,52.8482,52.8482,52.4481,52.5878,57929.004619159,0
+FTA.US,D,20200224,000000,51.3789,51.3789,50.6205,50.8294,108714.09861881,0
+FTA.US,D,20200225,000000,51.0274,51.0274,48.7453,48.8859,160591.03022339,0
+FTA.US,D,20200226,000000,49.1601,49.4275,48.0839,48.0839,100818.72900016,0
+FTA.US,D,20200227,000000,46.9593,47.9394,46.0532,46.0532,520958.04138337,0
+FTA.US,D,20200228,000000,44.5652,45.581,44.2048,45.4483,282252.64619431,0
+FTA.US,D,20200302,000000,45.6068,47.1711,44.9831,47.1612,388573.9943172,0
+FTA.US,D,20200303,000000,47.0107,47.873,45.4385,45.8167,316089.51169186,0
+FTA.US,D,20200304,000000,46.6592,47.4463,46.1295,47.4463,195922.73351493,0
+FTA.US,D,20200305,000000,46.1483,46.375,45.2118,45.5325,134374.80739857,0
+FTA.US,D,20200306,000000,43.8365,44.9454,43.5039,44.4177,282602.11502993,0
+FTA.US,D,20200309,000000,40.3475,41.5999,38.9941,39.7148,194738.98358617,0
+FTA.US,D,20200310,000000,41.1158,41.6553,39.299,41.6187,531189.60006789,0
+FTA.US,D,20200311,000000,40.2544,40.596,38.7099,39.2406,370804.61505395,0
+FTA.US,D,20200312,000000,36.0367,37.3545,34.6823,34.8526,558462.30960387,0
+FTA.US,D,20200313,000000,36.7763,37.8713,34.8259,37.8189,320712.39857232,0
+FTA.US,D,20200316,000000,32.9774,35.5476,32.7873,33.1249,264042.89579715,0
+FTA.US,D,20200317,000000,33.8101,35.1595,32.3833,34.5586,210298.42697562,0
+FTA.US,D,20200318,000000,32.3883,33.1368,30.1438,31.8101,314471.45078241,0
+FTA.US,D,20200319,000000,31.3844,33.0704,30.5972,32.2576,221277.40455713,0
+FTA.US,D,20200320,000000,32.6447,33.1705,30.9012,30.9012,176576.70438923,0
+FTA.US,D,20200323,000000,30.8061,30.8061,29.4359,29.7646,379854.44386079,0
+FTA.US,D,20200324,000000,31.6319,33.2328,31.6319,33.213,145217.43153265,0
+FTA.US,D,20200325,000000,33.4506,35.7536,32.7041,34.3149,188958.60744091,0
+FTA.US,D,20200326,000000,34.7219,36.6397,34.6545,36.4961,260906.76650638,0
+FTA.US,D,20200327,000000,35.2951,36.0426,34.7704,35.1803,123619.04546061,0
+FTA.US,D,20200330,000000,35.0754,35.9901,34.5011,35.808,304005.56617344,0
+FTA.US,D,20200331,000000,35.714,36.0436,34.9021,35.0754,285493.81814086,0
+FTA.US,D,20200401,000000,33.5684,33.8912,32.8724,33.2457,333986.15417271,0
+FTA.US,D,20200402,000000,33.0457,34.5466,32.9497,33.712,165941.13549012,0
+FTA.US,D,20200403,000000,33.6269,33.9595,32.7031,33.0566,171264.98009289,0
+FTA.US,D,20200406,000000,34.6545,35.8179,34.4823,35.6377,249926.77889933,0
+FTA.US,D,20200407,000000,37.1149,37.6595,36.104,36.2011,367955.33301554,0
+FTA.US,D,20200408,000000,36.6941,38.3832,36.5248,38.202,245847.28575749,0
+FTA.US,D,20200409,000000,39.2683,40.5564,38.5921,39.4515,133869.79463033,0
+FTA.US,D,20200413,000000,39.4515,39.4515,37.703,38.2871,288210.786834,0
+FTA.US,D,20200414,000000,39.1921,39.3644,38.3337,38.8307,209802.50443721,0
+FTA.US,D,20200415,000000,37.401,37.401,36.5624,36.9803,122556.49859624,0
+FTA.US,D,20200416,000000,37.0574,37.0574,35.9417,36.2941,202938.37089131,0
+FTA.US,D,20200417,000000,37.7168,38.5238,37.5288,38.3931,90392.235387097,0
+FTA.US,D,20200420,000000,37.3922,38.3247,37.0189,37.4763,108635.31662696,0
+FTA.US,D,20200421,000000,36.3337,36.9535,36.1723,36.4664,349597.10886451,0
+FTA.US,D,20200422,000000,37.3723,37.3723,36.8585,37.0288,368383.583843,0
+FTA.US,D,20200423,000000,37.5159,38.1535,37.401,37.5535,180821.84171904,0
+FTA.US,D,20200424,000000,37.8684,38.2782,37.2644,37.9971,160447.60659721,0
+FTA.US,D,20200427,000000,38.2486,39.5832,38.1436,39.4118,127901.55373528,0
+FTA.US,D,20200428,000000,40.4603,40.9088,39.8782,40.4465,126190.57047648,0
+FTA.US,D,20200429,000000,41.6227,42.7504,41.6227,42.6227,162361.60498884,0
+FTA.US,D,20200430,000000,41.9286,41.9286,41.0029,41.2881,85718.847229813,0
+FTA.US,D,20200501,000000,40.2604,40.2604,39.0208,39.2069,63117.505800046,0
+FTA.US,D,20200504,000000,38.601,39.2971,38.1535,39.2495,78651.698551077,0
+FTA.US,D,20200505,000000,39.9257,40.1792,38.906,38.9733,171413.45384675,0
+FTA.US,D,20200506,000000,39.3554,39.4545,38.096,38.096,166204.75215513,0
+FTA.US,D,20200507,000000,38.8693,39.6307,38.8693,39.0505,113312.74488639,0
+FTA.US,D,20200508,000000,39.7278,40.6593,39.6891,40.6119,105266.88146281,0
+FTA.US,D,20200511,000000,40.2138,40.2138,39.4118,39.7544,97474.53444888,0
+FTA.US,D,20200512,000000,40.0237,40.1059,38.6495,38.7168,86143.057955134,0
+FTA.US,D,20200513,000000,38.4218,38.4218,36.7328,37.0486,83219.034027031,0
+FTA.US,D,20200514,000000,36.3239,37.8782,35.6278,37.8782,1131878.0472753,0
+FTA.US,D,20200515,000000,37.5902,38.1832,37.2961,37.9347,79476.889414379,0
+FTA.US,D,20200518,000000,39.5544,41.0128,39.5544,40.7376,115637.82367136,0
+FTA.US,D,20200519,000000,40.7088,40.8712,39.906,40.1079,104543.70317869,0
+FTA.US,D,20200520,000000,40.8514,41.2316,40.7821,40.9931,58467.348230101,0
+FTA.US,D,20200521,000000,41.0426,41.2901,40.7564,40.8772,72690.527834784,0
+FTA.US,D,20200522,000000,40.8227,40.8227,40.2039,40.7504,59136.995160786,0
+FTA.US,D,20200526,000000,42.3197,43.1623,42.2623,42.7554,90313.453395251,0
+FTA.US,D,20200527,000000,43.9771,44.3207,42.9573,44.2682,66352.617593385,0
+FTA.US,D,20200528,000000,44.6543,44.6543,43.196,43.3395,131519.46520695,0
+FTA.US,D,20200529,000000,42.9474,43.2999,42.3197,43.0207,62554.921576228,0
+FTA.US,D,20200601,000000,42.9098,43.7781,42.9098,43.6533,31048.184991333,0
+FTA.US,D,20200602,000000,43.9959,44.4256,43.9197,44.3593,159063.87161223,0
+FTA.US,D,20200603,000000,44.9691,46.1028,44.9691,45.9216,259527.07162356,0
+FTA.US,D,20200604,000000,45.8652,46.779,45.4553,46.7513,279396.29397715,0
+FTA.US,D,20200605,000000,49.276,49.8848,48.8285,49.0651,142943.86405005,0
+FTA.US,D,20200608,000000,50.3344,51.0294,49.9631,51.0294,232168.50991697,0
+FTA.US,D,20200609,000000,49.8116,49.8116,48.7433,49.1423,57671.448107356,0
+FTA.US,D,20200610,000000,48.8384,48.8384,47.1325,47.1938,70243.235959897,0
+FTA.US,D,20200611,000000,44.4533,45.1315,43.0434,43.1781,471814.2388805,0
+FTA.US,D,20200612,000000,45.0434,45.3197,43.4068,44.6227,57889.613623236,0
+FTA.US,D,20200615,000000,42.9663,45.4464,42.6247,45.1988,234708.72414122,0
+FTA.US,D,20200616,000000,47.1998,47.1998,45.1791,46.1405,252534.66483451,0
+FTA.US,D,20200617,000000,46.1127,46.1127,45.1415,45.2088,138289.66637795,0
+FTA.US,D,20200618,000000,44.6731,45.7592,44.6731,45.2345,124506.85790717,0
+FTA.US,D,20200619,000000,46.0552,46.0552,44.2622,44.586,314029.05959744,0
+FTA.US,D,20200622,000000,44.3009,44.5592,43.9008,44.388,112848.13313961,0
+FTA.US,D,20200623,000000,44.9405,45.0632,44.4623,44.5592,158971.95928842,0
+FTA.US,D,20200624,000000,43.881,44.092,42.2019,42.5108,115912.55061729,0
+FTA.US,D,20200625,000000,42.2029,43.2098,42.096,43.1999,75482.238417609,0
+FTA.US,D,20200626,000000,42.7484,42.7484,41.6079,41.8574,208425.83963099,0
+FTA.US,D,20200629,000000,42.2702,43.0672,41.9257,42.9217,223197.46310198,0
+FTA.US,D,20200630,000000,42.8257,43.786,42.586,43.6127,178233.14626905,0
+FTA.US,D,20200701,000000,43.7761,44.1583,42.9128,42.9693,202463.65888915,0
+FTA.US,D,20200702,000000,43.8137,44.2741,43.1128,43.191,175020.25503752,0
+FTA.US,D,20200706,000000,44.0355,44.3127,43.3147,43.7662,122829.20549109,0
+FTA.US,D,20200707,000000,43.3345,43.3345,42.5276,42.596,155904.51173413,0
+FTA.US,D,20200708,000000,42.6059,43.0574,42.2989,42.8257,167544.0460165,0
+FTA.US,D,20200709,000000,42.7771,42.7771,41.3307,41.6079,138278.55609705,0
+FTA.US,D,20200710,000000,41.5316,42.8455,41.5316,42.8455,133225.39833806,0
+FTA.US,D,20200713,000000,43.2761,43.6325,42.596,42.8455,207093.61594837,0
+FTA.US,D,20200714,000000,42.6257,43.4583,42.4118,43.394,161006.15071889,0
+FTA.US,D,20200715,000000,44.2929,44.8217,43.9375,44.6295,130290.26412905,0
+FTA.US,D,20200716,000000,44.2929,45.0097,44.2365,44.6583,58163.330543621,0
+FTA.US,D,20200717,000000,44.8602,44.9652,44.4325,44.4375,98749.186675916,0
+FTA.US,D,20200720,000000,44.3415,44.39,43.8335,43.9098,78971.87664614,0
+FTA.US,D,20200721,000000,44.2642,44.9177,44.2642,44.6771,75757.975389067,0
+FTA.US,D,20200722,000000,44.581,45.0216,44.384,45.0216,106037.53094714,0
+FTA.US,D,20200723,000000,45.0404,45.4969,44.8682,45.1187,87212.674998264,0
+FTA.US,D,20200724,000000,45.0306,45.1969,44.6672,44.7553,57737.099767228,0
+FTA.US,D,20200727,000000,44.7533,44.7533,44.2167,44.687,49160.972936993,0
+FTA.US,D,20200728,000000,44.5137,44.8117,44.4286,44.4751,41055.518006757,0
+FTA.US,D,20200729,000000,44.5722,45.2999,44.4653,45.2335,90234.671403406,0
+FTA.US,D,20200730,000000,44.6583,44.7345,44.1108,44.6295,43949.241168767,0
+FTA.US,D,20200731,000000,44.5236,44.5236,43.8435,44.4653,88720.643124226,0
+FTA.US,D,20200803,000000,44.6295,44.8019,44.2464,44.6583,51917.332626041,0
+FTA.US,D,20200804,000000,44.5236,44.9464,44.5137,44.8494,37543.659216423,0
+FTA.US,D,20200805,000000,45.2602,45.3484,45.1265,45.3087,61274.209195973,0
+FTA.US,D,20200806,000000,45.187,45.4454,45.0504,45.2098,48312.551486352,0
+FTA.US,D,20200807,000000,45.0602,45.982,45.0602,45.9622,39663.70281749,0
+FTA.US,D,20200810,000000,46.2018,46.9889,46.2018,46.9503,37126.518669857,0
+FTA.US,D,20200811,000000,47.5929,48.0552,46.9414,46.98,220660.27895434,0
+FTA.US,D,20200812,000000,47.5642,47.5642,46.682,46.9988,78231.527927903,0
+FTA.US,D,20200813,000000,46.6909,46.887,46.4028,46.5572,72281.467492511,0
+FTA.US,D,20200814,000000,46.3938,47.0275,46.2899,46.7959,40584.846106759,0
+FTA.US,D,20200817,000000,46.874,46.874,46.4513,46.4899,64911.31115283,0
+FTA.US,D,20200818,000000,46.4998,46.6345,46.1157,46.1255,54271.702151572,0
+FTA.US,D,20200819,000000,46.1255,46.5097,45.9147,46.0256,58512.799379243,0
+FTA.US,D,20200820,000000,45.6058,45.8157,45.4969,45.5602,41597.901719845,0
+FTA.US,D,20200821,000000,45.5177,45.6345,45.3187,45.4632,51386.059193853,0
+FTA.US,D,20200824,000000,45.7989,46.6533,45.589,46.6335,60770.20645327,0
+FTA.US,D,20200825,000000,46.9226,46.9889,46.2414,46.4949,44528.995826705,0
+FTA.US,D,20200826,000000,46.4513,46.4513,46.0216,46.1602,43488.669524132,0
+FTA.US,D,20200827,000000,46.2701,46.8444,46.2701,46.6721,77777.016436488,0
+FTA.US,D,20200828,000000,46.8444,47.0642,46.6147,47.0434,45630.933687002,0
+FTA.US,D,20200831,000000,46.8938,46.8938,46.384,46.384,104099.29194264,0
+FTA.US,D,20200901,000000,46.2117,46.4711,46.1157,46.384,60887.369415503,0
+FTA.US,D,20200902,000000,46.48,47.3245,46.3374,47.2364,43850.258666191,0
+FTA.US,D,20200903,000000,47.2959,47.9463,46.1919,46.4899,89590.275111134,0
+FTA.US,D,20200904,000000,46.9503,47.181,46.0582,46.7533,115080.28957523,0
+FTA.US,D,20200908,000000,46.2117,46.2889,45.7434,45.7434,84892.646340974,0
+FTA.US,D,20200909,000000,46.1157,46.4711,45.8197,46.0879,44210.837782714,0
+FTA.US,D,20200910,000000,46.2701,46.482,45.3582,45.4167,77186.151497647,0
+FTA.US,D,20200911,000000,45.5216,45.7801,45.2701,45.6761,86936.938026806,0
+FTA.US,D,20200914,000000,46.0196,46.6255,46.0196,46.5295,34642.865875658,0
+FTA.US,D,20200915,000000,46.7107,46.7206,46.2513,46.2701,28043.359020312,0
+FTA.US,D,20200916,000000,46.388,47.4978,46.388,46.9137,31680.460977168,0
+FTA.US,D,20200917,000000,46.2315,46.8938,46.0969,46.7008,42560.456056109,0
+FTA.US,D,20200918,000000,46.7771,46.7771,46.0196,46.1919,60546.990809709,0
+FTA.US,D,20200921,000000,45.2602,45.2602,44.1583,44.581,150040.30346934,0
+FTA.US,D,20200922,000000,44.6097,45.0306,44.2464,44.5434,60307.614757564,0
+FTA.US,D,20200923,000000,44.6583,44.9741,43.4781,43.4979,147038.50757493,0
+FTA.US,D,20200924,000000,43.4781,44.1038,42.8811,43.594,96921.040454891,0
+FTA.US,D,20200925,000000,43.4118,44.38,43.4028,44.2484,79070.859148715,0
+FTA.US,D,20200928,000000,44.8197,45.3988,44.8097,45.1672,33937.868051197,0
+FTA.US,D,20200929,000000,45.0692,45.078,44.4434,44.7148,497954.70979008,0
+FTA.US,D,20200930,000000,44.9058,45.5038,44.7612,45.0206,127109.69371468,0
+FTA.US,D,20201001,000000,45.079,45.3295,44.684,45.0117,227796.10936957,0
+FTA.US,D,20201002,000000,44.1821,45.7364,44.1821,45.5761,134073.8197887,0
+FTA.US,D,20201005,000000,45.8612,46.4978,45.8612,46.4196,92904.168896318,0
+FTA.US,D,20201006,000000,46.681,47.1919,45.8612,45.9859,120350.60282457,0
+FTA.US,D,20201007,000000,46.4394,46.9611,46.4394,46.874,114926.76569368,0
+FTA.US,D,20201008,000000,47.0562,47.6463,47.0562,47.6265,82917.036391624,0
+FTA.US,D,20201009,000000,47.8968,47.8968,47.4631,47.5186,147783.90642085,0
+FTA.US,D,20201012,000000,47.5869,47.9731,47.5107,47.8572,92095.138441599,0
+FTA.US,D,20201013,000000,47.6948,47.7275,47.1632,47.3632,46416.733554382,0
+FTA.US,D,20201014,000000,47.3176,47.6225,47.1245,47.177,57820.931886755,0
+FTA.US,D,20201015,000000,46.7098,47.4889,46.6711,47.4661,103027.65484844,0
+FTA.US,D,20201016,000000,47.6167,47.7612,47.3265,47.4631,50924.477523683,0
+FTA.US,D,20201019,000000,47.6067,47.6651,46.8245,46.884,53383.889705008,0
+FTA.US,D,20201020,000000,47.1533,47.675,47.1147,47.2404,48436.784627338,0
+FTA.US,D,20201021,000000,47.1632,47.3225,46.9711,46.9998,90108.418211347,0
+FTA.US,D,20201022,000000,46.9998,47.7612,46.9611,47.7414,108721.16879756,0
+FTA.US,D,20201023,000000,47.9433,48.1285,47.6375,47.9354,40765.640677788,0
+FTA.US,D,20201026,000000,47.4038,47.4038,46.4681,46.8642,79171.861702363,0
+FTA.US,D,20201027,000000,46.8147,46.8147,46.0731,46.08,52485.977003079,0
+FTA.US,D,20201028,000000,45.1672,45.6275,44.7414,44.7711,57612.866626241,0
+FTA.US,D,20201029,000000,44.7226,45.5989,44.4048,45.2909,52335.483198143,0
+FTA.US,D,20201030,000000,44.9256,45.3395,44.6553,45.1483,93758.650500178,0
+FTA.US,D,20201102,000000,45.8226,46.4493,45.5998,46.3335,49750.827850296,0
+FTA.US,D,20201103,000000,46.9424,47.577,46.9424,47.3364,132582.01207132,0
+FTA.US,D,20201104,000000,47.1147,47.5968,46.5236,46.6612,36785.130038528,0
+FTA.US,D,20201105,000000,47.2116,47.9443,47.2116,47.6849,55149.414342771,0
+FTA.US,D,20201106,000000,47.7513,47.7997,47.0662,47.2136,26772.746895422,0
+FTA.US,D,20201109,000000,49.8462,50.9056,49.7294,49.7581,61476.214303268,0
+FTA.US,D,20201110,000000,49.8928,50.7413,49.8462,50.6225,58594.611447698,0
+FTA.US,D,20201111,000000,50.9066,50.9066,50.1215,50.3265,201318.28993079,0
+FTA.US,D,20201112,000000,49.9799,50.0086,49.0928,49.4789,44278.509493658,0
+FTA.US,D,20201113,000000,49.7394,50.771,49.7394,50.6542,56350.334705643,0
+FTA.US,D,20201116,000000,51.668,51.8422,51.1928,51.8422,121652.5257411,0
+FTA.US,D,20201117,000000,51.3492,51.7541,50.9096,51.5542,113684.43428382,0
+FTA.US,D,20201118,000000,51.7641,52.063,51.0402,51.0997,73219.781215899,0
+FTA.US,D,20201119,000000,50.9928,51.0601,50.5007,51.0601,48219.629136995,0
+FTA.US,D,20201120,000000,51.0126,51.07,50.6363,50.771,212288.17728247,0
+FTA.US,D,20201123,000000,51.1948,51.9066,51.1948,51.7729,47721.686547512,0
+FTA.US,D,20201124,000000,52.4313,53.2214,52.4313,53.1898,63030.643603909,0
+FTA.US,D,20201125,000000,53.1432,53.1432,52.4531,52.7106,32311.726937467,0
+FTA.US,D,20201127,000000,52.7393,52.7393,52.3918,52.4521,10334.581289243,0
+FTA.US,D,20201130,000000,52.2561,52.2561,51.5492,51.562,66837.429850894,0
+FTA.US,D,20201201,000000,52.3918,52.6333,52.1027,52.1333,237872.12412147,0
+FTA.US,D,20201202,000000,51.9967,52.4878,51.9175,52.4313,62032.738373868,0
+FTA.US,D,20201203,000000,52.5749,52.9195,52.372,52.6531,41455.488119203,0
+FTA.US,D,20201204,000000,52.9313,53.5016,52.9313,53.5016,28290.815276748,0
+FTA.US,D,20201207,000000,53.3185,53.3185,52.9809,53.1333,37236.611453333,0
+FTA.US,D,20201208,000000,52.8749,53.3382,52.8749,53.3085,102098.43135488,0
+FTA.US,D,20201209,000000,53.5987,53.6936,53.0412,53.3848,27130.295935335,0
+FTA.US,D,20201210,000000,53.163,53.2789,53.0194,53.2531,22114.509121186,0
+FTA.US,D,20201211,000000,52.9511,53.0412,52.4789,52.8502,116358.98190441,0
+FTA.US,D,20201214,000000,53.4244,53.4244,52.2859,52.3343,28562.512146061,0
+FTA.US,D,20201215,000000,52.6729,53.1333,52.4115,53.066,51972.884030547,0
+FTA.US,D,20201216,000000,53.2313,53.2313,52.8135,52.9809,109000.94587117,0
+FTA.US,D,20201217,000000,53.1145,53.1928,52.9907,53.1244,23713.37954543,0
+FTA.US,D,20201218,000000,53.1501,53.1501,52.4917,52.8056,37549.719369642,0
+FTA.US,D,20201221,000000,52.3343,52.6729,51.9106,52.4878,55145.374240625,0
+FTA.US,D,20201222,000000,52.5749,52.5749,52.0927,52.1125,31418.86436322,0
+FTA.US,D,20201223,000000,52.3818,52.8452,52.3818,52.7016,38247.647015348,0
+FTA.US,D,20201224,000000,52.7867,52.7867,52.3027,52.6908,81936.301595704,0
+FTA.US,D,20201228,000000,52.9828,53.1858,52.6918,52.7393,26888.899832117,0
+FTA.US,D,20201229,000000,52.9234,52.9234,52.3215,52.4491,46135.946455241,0
+FTA.US,D,20201230,000000,52.6037,52.9433,52.5244,52.8165,87491.442046333,0
+FTA.US,D,20201231,000000,52.7769,53.36,52.6235,53.3412,46183.417655456,0
+FTA.US,D,20210104,000000,53.5352,53.5352,52.1085,52.4868,99204.708192867,0
+FTA.US,D,20210105,000000,52.5056,53.3224,52.5056,53.0026,58199.691462935,0
+FTA.US,D,20210106,000000,53.6234,55.3897,53.6234,55.0284,120368.78328423,0
+FTA.US,D,20210107,000000,55.5372,55.7699,55.362,55.5075,217838.26760542,0
+FTA.US,D,20210108,000000,55.6223,55.6223,54.7105,55.2937,59739.980406063,0
+FTA.US,D,20210111,000000,54.866,55.5264,54.866,55.4184,65644.589692314,0
+FTA.US,D,20210112,000000,55.5857,55.9817,55.5748,55.9758,41209.041888302,0
+FTA.US,D,20210113,000000,55.9253,56.0322,55.661,55.8986,77624.502580479,0
+FTA.US,D,20210114,000000,56.0114,56.555,55.8956,56.2749,95116.124821205,0
+FTA.US,D,20210115,000000,55.7501,56.06,55.3422,55.9055,53392.979934836,0
+FTA.US,D,20210119,000000,56.2263,56.2649,55.9194,56.06,72257.226879635,0
+FTA.US,D,20210120,000000,56.2164,56.3223,55.9481,56.2649,60660.113669794,0
+FTA.US,D,20210121,000000,56.3124,56.3124,55.9253,55.9926,95246.41811541,0
+FTA.US,D,20210122,000000,55.5274,55.8808,55.3382,55.8322,28535.241456576,0
+FTA.US,D,20210125,000000,55.458,56.0412,55.3808,55.9154,66561.692879436,0
+FTA.US,D,20210126,000000,56.051,56.1045,55.5274,55.8452,66989.943706903,0
+FTA.US,D,20210127,000000,55.1669,55.4679,54.6422,54.8234,115142.91115849,0
+FTA.US,D,20210128,000000,55.0312,55.458,54.9431,54.9481,37274.99242372,0
+FTA.US,D,20210129,000000,54.7986,54.9383,53.7987,54.0224,85100.711601489,0
+FTA.US,D,20210201,000000,54.4689,54.7016,54.0026,54.5164,95069.663646526,0
+FTA.US,D,20210202,000000,54.9828,55.459,54.8511,55.0214,52298.112253293,0
+FTA.US,D,20210203,000000,55.0887,55.4283,55.0026,55.3907,41039.357598174,0
+FTA.US,D,20210204,000000,55.5174,56.0412,55.5174,56.0085,43943.181015547,0
+FTA.US,D,20210205,000000,56.3996,56.5451,56.2777,56.361,27268.669433832,0
+FTA.US,D,20210208,000000,56.6818,56.9441,56.6808,56.9441,59259.2082507,0
+FTA.US,D,20210209,000000,56.9441,57.1669,56.7401,57.0669,75009.546466538,0
+FTA.US,D,20210210,000000,57.4005,57.4778,56.9441,57.2649,37434.576458484,0
+FTA.US,D,20210211,000000,57.3134,57.4481,56.7114,57.0956,46071.304820907,0
+FTA.US,D,20210212,000000,56.9926,57.3817,56.9926,57.3332,37841.616749684,0
+FTA.US,D,20210216,000000,57.5955,57.5955,57.2747,57.3629,68169.653533509,0
+FTA.US,D,20210217,000000,57.2253,57.4976,57.0609,57.4679,50543.697896431,0
+FTA.US,D,20210218,000000,57.255,57.4005,57.0738,57.2362,31109.796549058,0
+FTA.US,D,20210219,000000,57.3906,57.8282,57.3906,57.6768,26820.218095637,0
+FTA.US,D,20210222,000000,57.546,58.1966,57.546,58.0025,50681.061369392,0
+FTA.US,D,20210223,000000,58.0807,58.4213,57.7491,58.3124,97768.451879996,0
+FTA.US,D,20210224,000000,58.3916,59.1826,58.352,59.0757,64373.977567425,0
+FTA.US,D,20210225,000000,59.2074,59.2074,57.6441,57.7787,139589.56924341,0
+FTA.US,D,20210226,000000,57.7887,57.8956,56.9827,57.1481,81291.90530343,0
+FTA.US,D,20210301,000000,57.8768,58.8183,57.8768,58.4114,85953.173154276,0
+FTA.US,D,20210302,000000,58.3916,58.8183,58.2936,58.5114,34911.532668361,0
+FTA.US,D,20210303,000000,58.4589,59.2084,58.4589,58.5945,121972.70383616,0
+FTA.US,D,20210304,000000,58.6629,59.0024,57.353,58.0827,143096.37790605,0
+FTA.US,D,20210305,000000,58.7896,59.7599,58.0777,59.6223,89652.896694395,0
+FTA.US,D,20210308,000000,59.8955,61.1203,59.8955,60.6628,78484.034312022,0
+FTA.US,D,20210309,000000,60.7807,60.848,60.1589,60.1896,101377.27312183,0
+FTA.US,D,20210310,000000,60.4499,61.352,60.3708,61.1925,119637.52479582,0
+FTA.US,D,20210311,000000,61.352,61.7004,61.0044,61.2074,60619.712648335,0
+FTA.US,D,20210312,000000,61.4886,62.042,61.4886,62.035,133547.59648419,0
+FTA.US,D,20210315,000000,62.1005,62.3727,61.6836,62.3727,53084.92214621,0
+FTA.US,D,20210316,000000,62.2469,62.2469,61.5955,61.8252,61314.610217432,0
+FTA.US,D,20210317,000000,61.7797,62.1974,61.4697,62.1717,98592.632717762,0
+FTA.US,D,20210318,000000,62.2271,62.839,61.9073,62.0539,122154.50843272,0
+FTA.US,D,20210319,000000,61.9449,62.2074,61.3618,61.8875,58388.566238256,0
+FTA.US,D,20210322,000000,61.8875,61.8875,61.3915,61.6836,35196.359869648,0
+FTA.US,D,20210323,000000,61.5282,61.547,60.6133,60.7895,62152.931412709,0
+FTA.US,D,20210324,000000,60.946,61.5807,60.7619,60.7777,49462.9705724,0
+FTA.US,D,20210325,000000,60.6232,61.8707,60.2925,61.7627,120283.94113916,0
+FTA.US,D,20210326,000000,62.241,62.5132,61.6668,62.4391,110383.67083061,0
+FTA.US,D,20210329,000000,62.2509,62.4449,61.8262,62.1232,67241.440065486,0
+FTA.US,D,20210330,000000,62.1519,62.4549,62.0162,62.3182,204545.32151984,0
+FTA.US,D,20210331,000000,62.3004,62.4351,61.9103,61.9806,100266.24503171,0
+FTA.US,D,20210401,000000,61.9876,62.347,61.647,62.3083,217431.22731423,0
+FTA.US,D,20210405,000000,62.7964,62.9608,62.6093,62.8262,119804.17900934,0
+FTA.US,D,20210406,000000,62.6688,63.0004,62.6688,62.8608,106958.6742364,0
+FTA.US,D,20210407,000000,62.8915,63.0687,62.5885,62.7737,115904.47041299,0
+FTA.US,D,20210408,000000,62.8548,62.8548,62.2806,62.5282,59996.526892329,0
+FTA.US,D,20210409,000000,62.7073,62.9014,62.5232,62.8915,72799.610592723,0
+FTA.US,D,20210412,000000,62.9806,63.1658,62.941,63.0875,128614.63176403,0
+FTA.US,D,20210413,000000,62.9905,62.9905,62.5529,62.8548,55589.785476675,0
+FTA.US,D,20210414,000000,62.7371,63.331,62.7371,63.0776,63317.490856268,0
+FTA.US,D,20210415,000000,63.2727,63.4489,63.0102,63.3895,81632.283909224,0
+FTA.US,D,20210416,000000,63.7014,63.8766,63.5647,63.6816,43033.148007181,0
+FTA.US,D,20210419,000000,63.7301,63.7301,63.2915,63.4766,67776.753599819,0
+FTA.US,D,20210420,000000,63.3895,63.4409,62.8548,63.0697,65753.672450253,0
+FTA.US,D,20210421,000000,63.0102,63.8281,62.9806,63.7786,48189.328370901,0
+FTA.US,D,20210422,000000,63.838,63.838,63.0687,63.2044,52551.628662949,0
+FTA.US,D,20210423,000000,63.1846,63.9003,63.1746,63.7341,93469.783196746,0
+FTA.US,D,20210426,000000,63.8766,64.0607,63.7687,63.7885,57217.946641478,0
+FTA.US,D,20210427,000000,63.8182,63.9529,63.6568,63.9311,29119.03621666,0
+FTA.US,D,20210428,000000,63.9053,64.0222,63.7984,63.9053,63732.611351761,0
+FTA.US,D,20210429,000000,64.2657,64.5885,64.1301,64.5785,96480.669320987,0
+FTA.US,D,20210430,000000,64.3152,64.4419,64.0607,64.1924,99019.873519692,0
+FTA.US,D,20210503,000000,64.539,65.0746,64.4548,64.7627,60316.704987392,0
+FTA.US,D,20210504,000000,64.5983,65.0449,64.3637,65.0251,42107.964615767,0
+FTA.US,D,20210505,000000,65.2291,65.2489,64.733,65.1914,37154.799384879,0
+FTA.US,D,20210506,000000,65.2587,65.8428,65.0449,65.8428,36186.184895396,0
+FTA.US,D,20210507,000000,65.5795,66.3983,65.4073,66.3884,35189.289690893,0
+FTA.US,D,20210510,000000,66.6231,67.2874,66.5537,66.5537,39578.860672426,0
+FTA.US,D,20210511,000000,66.0082,66.1944,65.3033,65.5993,54074.747171958,0
+FTA.US,D,20210512,000000,65.5024,65.6884,64.2271,64.2756,83691.725978102,0
+FTA.US,D,20210513,000000,64.2657,65.6984,64.0805,65.4667,42678.629043878,0
+FTA.US,D,20210514,000000,65.6884,66.2805,65.6706,66.1548,43362.416332073,0
+FTA.US,D,20210517,000000,66.0865,66.233,65.9271,66.0963,37868.887439169,0
+FTA.US,D,20210518,000000,66.0082,66.1161,65.5142,65.5142,31700.661487898,0
+FTA.US,D,20210519,000000,64.7726,65.0548,64.1103,65.0548,352117.12257803,0
+FTA.US,D,20210520,000000,65.0746,65.5795,64.9864,65.2687,40375.770820707,0
+FTA.US,D,20210521,000000,65.5221,65.9657,65.4637,65.6093,117456.87966256,0
+FTA.US,D,20210524,000000,65.8924,66.0182,65.7171,65.8231,51095.171839348,0
+FTA.US,D,20210525,000000,65.9003,65.9984,65.1816,65.2489,111107.85914026,0
+FTA.US,D,20210526,000000,65.2587,65.6093,65.1835,65.5508,65193.108277507,0
+FTA.US,D,20210527,000000,65.932,66.1261,65.7924,65.8924,116336.76134261,0
+FTA.US,D,20210528,000000,66.2043,66.2043,65.7369,65.8825,66497.051245101,0
+FTA.US,D,20210601,000000,66.4766,66.4766,65.9676,66.1944,70533.113288867,0
+FTA.US,D,20210602,000000,66.3686,66.3686,65.9271,66.2231,49708.406777764,0
+FTA.US,D,20210603,000000,66.0082,66.4666,65.8825,66.4083,51102.242018104,0
+FTA.US,D,20210604,000000,66.6033,66.6033,66.2657,66.525,74944.904832203,0
+FTA.US,D,20210607,000000,66.6419,66.6419,66.2815,66.4281,67934.317583509,0
+FTA.US,D,20210608,000000,66.4468,66.4468,65.9271,66.3686,35060.006422224,0
+FTA.US,D,20210609,000000,66.2716,66.2716,65.9884,65.9884,31654.20031322,0
+FTA.US,D,20210610,000000,66.331,66.331,65.6786,65.7369,82547.367045272,0
+FTA.US,D,20210611,000000,65.9607,65.9607,65.6389,65.8736,25285.989305727,0
+FTA.US,D,20210614,000000,65.7567,65.7567,65.2092,65.4538,39601.081234229,0
+FTA.US,D,20210615,000000,65.5409,65.829,65.3013,65.6884,39732.384553971,0
+FTA.US,D,20210616,000000,65.5508,65.5508,64.9181,65.0746,46010.703288718,0
+FTA.US,D,20210617,000000,64.9083,65.1816,63.6904,63.9449,46751.052006956,0
+FTA.US,D,20210618,000000,63.5152,63.5152,62.7865,62.7865,62905.400437385,0
+FTA.US,D,20210621,000000,63.0588,63.8281,63.0588,63.7786,33452.045768151,0
+FTA.US,D,20210622,000000,63.8766,63.9836,63.5548,63.7885,72679.417553882,0
+FTA.US,D,20210623,000000,63.8281,63.8508,63.5747,63.6033,30992.633586827,0
+FTA.US,D,20210624,000000,63.8192,64.0142,63.6043,63.9459,101197.48857634,0
+FTA.US,D,20210625,000000,64.1123,64.5419,63.9687,64.4331,35567.039241536,0
+FTA.US,D,20210628,000000,64.5815,64.5815,64.033,64.2281,36977.034890459,0
+FTA.US,D,20210629,000000,64.4143,64.539,63.8865,63.936,75581.220920184,0
+FTA.US,D,20210630,000000,64.0242,64.1894,63.9162,64.142,61281.279374729,0
+FTA.US,D,20210701,000000,64.3964,64.7172,64.2093,64.6201,85865.300932603,0
+FTA.US,D,20210702,000000,64.8152,64.8152,64.4379,64.6013,86185.479027666,0
+FTA.US,D,20210706,000000,64.5419,64.5419,63.3598,63.8875,139157.27831379,0
+FTA.US,D,20210707,000000,63.7301,64.238,63.6558,64.1706,90201.340560702,0
+FTA.US,D,20210708,000000,63.3103,63.7885,63.134,63.3885,40712.109324354,0
+FTA.US,D,20210709,000000,64.0429,64.5915,64.0429,64.5222,52638.490859086,0
+FTA.US,D,20210712,000000,64.337,64.8548,64.3172,64.8251,27106.055322459,0
+FTA.US,D,20210713,000000,64.6488,64.7617,64.0727,64.0825,43544.220928639,0
+FTA.US,D,20210714,000000,64.3568,64.5815,63.936,64.0429,44391.632353744,0
+FTA.US,D,20210715,000000,63.8964,64.2469,63.6043,64.1518,41274.693548173,0
+FTA.US,D,20210716,000000,64.4924,64.4924,63.535,63.5845,29940.186977817,0
+FTA.US,D,20210719,000000,62.7539,62.7935,61.8548,62.2855,126347.12443464,0
+FTA.US,D,20210720,000000,62.4014,63.7122,62.4014,63.3895,44304.770157607,0
+FTA.US,D,20210721,000000,63.7697,64.1528,63.7697,63.8578,43438.168247308,0
+FTA.US,D,20210722,000000,63.838,63.838,63.2806,63.5152,19827.811306599,0
+FTA.US,D,20210723,000000,63.7499,63.8677,63.5548,63.7994,199713.35935333,0
+FTA.US,D,20210726,000000,63.7697,64.238,63.7697,64.0935,62433.71851185,0
+FTA.US,D,20210727,000000,63.8578,64.2469,63.5261,64.1994,21052.972282347,0
+FTA.US,D,20210728,000000,64.2192,64.337,63.5845,64.0142,33178.328847765,0
+FTA.US,D,20210729,000000,64.4143,64.7667,64.2875,64.639,40006.101474356,0
+FTA.US,D,20210730,000000,64.4627,64.835,64.2281,64.2875,239547.75648648,0
+FTA.US,D,20210802,000000,64.3964,64.9815,64.2974,64.2974,55343.339245775,0
+FTA.US,D,20210803,000000,64.5717,64.9033,63.8677,64.8934,54264.631972816,0
+FTA.US,D,20210804,000000,64.4331,64.6459,64.132,64.1518,59298.599246622,0
+FTA.US,D,20210805,000000,64.3073,64.4726,64.2192,64.4231,191753.34810035,0
+FTA.US,D,20210806,000000,64.8053,65.1478,64.7974,64.9419,30193.703387473,0
+FTA.US,D,20210809,000000,64.933,65.1676,64.7469,65.0004,39087.988261698,0
+FTA.US,D,20210810,000000,65.1281,65.7053,65.0905,65.6161,29563.447452711,0
+FTA.US,D,20210811,000000,65.7914,66.3102,65.5667,66.3003,25778.881767528,0
+FTA.US,D,20210812,000000,66.33,66.3409,65.8696,66.1636,19062.211949949,0
+FTA.US,D,20210813,000000,66.2508,66.2607,66.0557,66.0953,28646.344265589,0
+FTA.US,D,20210816,000000,65.9301,66.2122,65.5933,66.2122,67991.889039088,0
+FTA.US,D,20210817,000000,65.9301,65.9301,65.2547,65.734,24227.482543497,0
+FTA.US,D,20210818,000000,65.5479,65.836,65.1083,65.1181,178916.93355725,0
+FTA.US,D,20210819,000000,64.6201,65.1656,64.4143,64.7469,99232.988907889,0
+FTA.US,D,20210820,000000,64.7865,65.2647,64.7865,65.1864,20224.751342436,0
+FTA.US,D,20210823,000000,65.4311,65.5775,65.4013,65.4113,79108.230093565,0
+FTA.US,D,20210824,000000,65.6854,65.828,65.4597,65.6558,26686.894724821,0
+FTA.US,D,20210825,000000,65.8112,66.2508,65.5577,66.0587,27899.935394132,0
+FTA.US,D,20210826,000000,66.1439,66.1439,65.4073,65.4597,35908.427872865,0
+FTA.US,D,20210827,000000,65.6558,66.1834,65.6558,66.1053,72252.176751952,0
+FTA.US,D,20210830,000000,66.0953,66.0953,65.6063,65.6063,61047.963475802,0
+FTA.US,D,20210831,000000,65.7063,65.9301,65.6271,65.7617,27673.68967396,0
+FTA.US,D,20210901,000000,65.8805,65.8805,65.4122,65.6261,27130.295935335,0
+FTA.US,D,20210902,000000,65.7241,66.0459,65.7241,66.0162,22109.458993503,0
+FTA.US,D,20210903,000000,65.9399,65.9399,65.5915,65.6558,20906.518579558,0
+FTA.US,D,20210907,000000,65.529,65.529,64.933,64.9518,30656.29508318,0
+FTA.US,D,20210908,000000,64.7766,65.0102,64.7172,64.9261,33616.679930597,0
+FTA.US,D,20210909,000000,64.7766,65.2043,64.6874,64.6874,89104.452828088,0
+FTA.US,D,20210910,000000,64.9133,64.9133,64.1706,64.1894,74415.651451088,0
+FTA.US,D,20210913,000000,64.6874,64.8835,64.4469,64.7567,24799.156997144,0
+FTA.US,D,20210914,000000,64.9815,64.9815,63.829,63.9341,132722.40562089,0
+FTA.US,D,20210915,000000,63.9677,64.7172,63.9677,64.5915,33264.181018366,0
+FTA.US,D,20210916,000000,64.6201,64.7469,64.1726,64.4053,34166.13382244,0
+FTA.US,D,20210917,000000,64.3865,64.4677,63.9548,63.9647,36902.293000759,0
+FTA.US,D,20210920,000000,63.0182,63.1638,62.2361,62.9588,79226.403081333,0
+FTA.US,D,20210921,000000,63.3004,63.3479,62.636,62.6658,324460.60333819,0
+FTA.US,D,20210922,000000,63.134,63.6143,63.134,63.1638,48634.749632488,0
+FTA.US,D,20210923,000000,63.4578,64.3706,63.4578,63.9409,26026.338023964,0
+FTA.US,D,20210924,000000,63.7925,64.3013,63.7925,64.0578,15863.461075923,0
+FTA.US,D,20210927,000000,64.342,65.0082,64.342,64.6656,32246.075277596,0
+FTA.US,D,20210928,000000,64.6459,64.842,63.8508,63.9211,52341.543351362,0
+FTA.US,D,20210929,000000,64.1558,64.5677,63.9885,64.2331,257196.9427109,0
+FTA.US,D,20210930,000000,64.5182,64.5182,63.1538,63.2132,77587.131635629,0
+FTA.US,D,20211001,000000,63.5271,64.0964,62.9183,63.7331,91710.318712201,0
+FTA.US,D,20211004,000000,63.7727,64.3806,63.5469,63.7796,291119.66037905,0
+FTA.US,D,20211005,000000,63.9489,64.528,63.7925,64.2924,55937.234261224,0
+FTA.US,D,20211006,000000,63.8222,64.4291,63.3113,64.4013,78367.881375327,0
+FTA.US,D,20211007,000000,64.9113,65.333,64.7835,64.842,54112.118116808,0
+FTA.US,D,20211008,000000,65.038,65.1766,64.8617,64.9499,41158.540611478,0
+FTA.US,D,20211011,000000,65.0973,65.333,64.4984,64.5082,48626.669428196,0
+FTA.US,D,20211012,000000,64.528,64.6845,64.2429,64.3815,38312.288649683,0
+FTA.US,D,20211013,000000,64.4489,64.528,63.6934,64.4191,70175.564248954,0
+FTA.US,D,20211014,000000,64.8914,65.5488,64.8122,65.529,29463.454924599,0
+FTA.US,D,20211015,000000,65.8528,66.1864,65.7736,65.7934,30816.88914348,0
+FTA.US,D,20211018,000000,65.4894,65.838,65.3766,65.5775,45176.422195587,0
+FTA.US,D,20211019,000000,65.833,66.0192,65.7419,65.9994,83590.723424454,0
+FTA.US,D,20211020,000000,65.9795,66.9309,65.9795,66.9033,47189.403089788,0
+FTA.US,D,20211021,000000,66.9221,66.9221,66.4518,66.7944,38598.125876507,0
+FTA.US,D,20211022,000000,66.9121,67.1191,66.7261,66.9914,32514.742070299,0
+FTA.US,D,20211025,000000,67.0102,67.1736,66.8538,67.0399,68800.919493807,0
+FTA.US,D,20211026,000000,67.0993,67.0993,66.7459,66.7547,128636.85232583,0
+FTA.US,D,20211027,000000,66.6973,66.6973,65.6568,65.6568,36547.774037456,0
+FTA.US,D,20211028,000000,65.7736,66.2261,65.7736,66.2261,21495.363467325,0
+FTA.US,D,20211029,000000,66.129,66.3043,65.7547,65.9221,31916.806952704,0
+FTA.US,D,20211101,000000,66.128,66.5399,66.128,66.5102,35653.901437673,0
+FTA.US,D,20211102,000000,66.5983,66.7161,66.338,66.6676,45716.785857603,0
+FTA.US,D,20211103,000000,66.5983,67.1478,66.529,67.0696,29779.592917517,0
+FTA.US,D,20211104,000000,67.1379,67.1379,66.4419,66.7072,38256.737245176,0
+FTA.US,D,20211105,000000,67.0102,67.521,67.0012,67.1082,30775.478096484,0
+FTA.US,D,20211108,000000,67.4626,67.4626,66.9518,67.0696,42055.44328787,0
+FTA.US,D,20211109,000000,67.0993,67.2072,66.8963,67.1775,38685.99809818,0
+FTA.US,D,20211110,000000,67.2755,67.5785,67.0696,67.1973,38960.725044102,0
+FTA.US,D,20211111,000000,67.2567,67.4824,67.1626,67.3933,25155.69601152,0
+FTA.US,D,20211112,000000,67.5498,67.6577,67.2666,67.5695,20893.388247583,0
+FTA.US,D,20211115,000000,67.7072,67.8448,67.5498,67.6488,33120.757392186,0
+FTA.US,D,20211116,000000,67.7765,67.8825,67.4824,67.5012,40915.124457187,0
+FTA.US,D,20211117,000000,67.4726,67.4726,67.03,67.1706,53177.844495566,0
+FTA.US,D,20211118,000000,67.1775,67.3933,66.6478,66.8835,22094.308610456,0
+FTA.US,D,20211119,000000,66.6676,66.7944,66.4815,66.5488,44602.727690868,0
+FTA.US,D,20211122,000000,66.6973,67.5893,66.6795,67.1478,27243.418795421,0
+FTA.US,D,20211123,000000,67.334,67.6775,67.2469,67.629,30060.380016658,0
+FTA.US,D,20211124,000000,67.5597,67.6389,67.4131,67.5112,71619.900766117,0
+FTA.US,D,20211126,000000,66.2062,66.3528,65.6964,66.0983,22670.023166249,0
+FTA.US,D,20211129,000000,66.7261,66.7261,65.8419,66.1864,28682.705184902,0
+FTA.US,D,20211130,000000,65.7934,65.7934,64.2825,64.342,39801.066290451,0
+FTA.US,D,20211201,000000,65.1854,65.7519,63.8122,63.8222,30345.207217945,0
+FTA.US,D,20211202,000000,64.0766,65.5795,64.0469,65.2934,61439.853383956,0
+FTA.US,D,20211203,000000,65.5677,65.6558,64.8222,65.3231,67782.813753037,0
+FTA.US,D,20211206,000000,65.8033,66.7845,65.8033,66.3142,44314.870412972,0
+FTA.US,D,20211207,000000,66.834,67.3142,66.834,66.9914,97417.973018838,0
+FTA.US,D,20211208,000000,67.1874,67.2469,66.7745,67.023,40352.540233369,0
+FTA.US,D,20211209,000000,66.8736,67.1181,66.5904,66.835,46756.102134639,0
+FTA.US,D,20211210,000000,67.1973,67.2943,66.8042,67.2745,31369.373111933,0
+FTA.US,D,20211213,000000,67.2943,67.2943,66.6478,66.8042,43862.378972629,0
+FTA.US,D,20211214,000000,66.4815,67.2171,66.4815,66.8438,69609.949948526,0
+FTA.US,D,20211215,000000,66.9319,67.4795,66.5102,67.4527,45246.113957604,0
+FTA.US,D,20211216,000000,67.6874,68.3448,67.6775,67.8933,38172.905125649,0
+FTA.US,D,20211217,000000,67.629,67.629,66.824,66.8438,45570.332154813,0
+FTA.US,D,20211220,000000,66.0488,66.0785,65.2637,66.0092,135732.28171959,0
+FTA.US,D,20211221,000000,66.628,67.1082,66.628,66.8933,29832.114245413,0
+FTA.US,D,20211222,000000,67.0012,67.2755,66.7459,67.1973,44542.126158679,0
+FTA.US,D,20211223,000000,67.5715,67.8973,67.5715,67.6904,32239.005098841,0
+FTA.US,D,20211227,000000,67.8577,68.3805,67.6656,68.3805,45300.655336574,0
+FTA.US,D,20211228,000000,68.4299,68.8052,68.4299,68.6468,64241.664222146,0
+FTA.US,D,20211229,000000,68.7359,69.0418,68.7359,68.9527,30204.813668375,0
+FTA.US,D,20211230,000000,69.0022,69.2487,68.7755,68.8339,123825.09067005,0
+FTA.US,D,20211231,000000,68.7457,69.1498,68.7457,68.923,22512.459182558,0
+FTA.US,D,20220103,000000,69.0121,69.2389,68.6686,69.0715,99553.167002953,0
+FTA.US,D,20220104,000000,69.3378,70.3438,69.3378,70.1656,111848.2078585,0
+FTA.US,D,20220105,000000,70.4121,70.9358,69.7487,69.7616,116695.32040806,0
+FTA.US,D,20220106,000000,70.0279,70.2844,69.7022,69.9685,188258.65974413,0
+FTA.US,D,20220107,000000,70.117,70.5606,69.9418,70.4319,268684.9731628,0
+FTA.US,D,20220110,000000,70.4715,70.5111,69.6626,70.3338,249467.21728023,0
+FTA.US,D,20220111,000000,70.521,70.7675,69.9586,70.7675,64997.163323431,0
+FTA.US,D,20220112,000000,71.0339,71.0537,70.4537,70.7675,68569.623645954,0
+FTA.US,D,20220113,000000,71.0735,71.5259,70.9259,71.0635,133381.95229621,0
+FTA.US,D,20220114,000000,70.6388,71.31,70.5012,71.2903,82145.376881754,0
+FTA.US,D,20220118,000000,70.9764,71.2012,70.1358,70.4418,65308.251188666,0
+FTA.US,D,20220119,000000,70.6002,70.6002,69.5151,69.5448,97081.634515191,0
+FTA.US,D,20220120,000000,69.5843,70.2626,68.5873,68.7062,105491.1071319,0
+FTA.US,D,20220121,000000,68.5092,68.7457,67.5815,67.7102,93471.803247819,0
+FTA.US,D,20220124,000000,66.9805,68.1736,65.8756,68.124,301966.32461528,0
+FTA.US,D,20220125,000000,67.2755,68.4894,66.329,67.9963,224765.02273459,0
+FTA.US,D,20220126,000000,68.5775,69.0112,67.0092,67.6111,179985.54057484,0
+FTA.US,D,20220127,000000,68.2131,68.9517,67.0686,67.4736,81135.351345276,0
+FTA.US,D,20220128,000000,67.227,68.1339,66.7042,68.124,50376.033657375,0
+FTA.US,D,20220131,000000,67.7102,68.6764,67.5517,68.6369,106439.52111066,0
+FTA.US,D,20220201,000000,68.627,69.2685,68.2824,69.1894,115264.11422287,0
+FTA.US,D,20220202,000000,69.1794,69.8794,68.8735,69.8012,71135.088508608,0
+FTA.US,D,20220203,000000,69.7121,69.9388,69.1616,69.2289,171696.26099696,0
+FTA.US,D,20220204,000000,69.0815,69.5645,68.5428,69.0715,94730.29506627,0
+FTA.US,D,20220207,000000,69.2587,69.7022,68.8933,69.2389,142525.71347794,0
+FTA.US,D,20220208,000000,69.4259,69.9586,69.2884,69.8596,150951.34650324,0
+FTA.US,D,20220209,000000,70.3735,70.6982,70.314,70.5804,103138.75765745,0
+FTA.US,D,20220210,000000,70.117,70.9051,69.4061,69.623,80900.015395277,0
+FTA.US,D,20220211,000000,69.6032,70.2645,69.0815,69.2884,78968.846569532,0
+FTA.US,D,20220214,000000,69.2191,69.3616,68.1864,68.6072,199409.34166685,0
+FTA.US,D,20220215,000000,68.9725,69.328,68.8735,69.2587,62454.929048117,0
+FTA.US,D,20220216,000000,68.9725,69.5349,68.8933,69.3863,54568.649659296,0
+FTA.US,D,20220217,000000,68.8339,68.9725,68.228,68.4201,65062.814983302,0
+FTA.US,D,20220218,000000,68.2824,68.8032,67.9419,68.2627,67860.585719346,0
+FTA.US,D,20220222,000000,68.2824,68.4003,67.2487,67.7003,55640.286753499,0
+FTA.US,D,20220223,000000,68.0943,68.2319,66.6844,66.7825,113994.51212351,0
+FTA.US,D,20220224,000000,65.4706,66.6646,65.0469,66.526,172368.93800426,0
+FTA.US,D,20220225,000000,66.8023,68.627,66.8023,68.4992,171453.85486821,0
+FTA.US,D,20220228,000000,67.6606,68.3398,67.4567,68.2666,59683.418976021,0
+FTA.US,D,20220301,000000,68.1736,68.2527,66.5557,66.9111,59224.867382459,0
+FTA.US,D,20220302,000000,67.2854,68.8151,67.2854,68.5587,78486.054363094,0
+FTA.US,D,20220303,000000,68.8735,69.022,68.0845,68.7062,69128.167767626,0
+FTA.US,D,20220304,000000,68.1141,68.3408,67.6606,68.3408,143782.18524532,0
+FTA.US,D,20220307,000000,68.1933,68.1933,66.8122,66.8518,116372.11223638,0
+FTA.US,D,20220308,000000,67.0092,67.8181,66.3884,66.4083,104400.27955251,0
+FTA.US,D,20220309,000000,67.2854,67.7597,67.2567,67.2953,77164.940961381,0
+FTA.US,D,20220310,000000,66.635,67.2953,66.5845,67.2072,60316.704987392,0
+FTA.US,D,20220311,000000,67.5419,67.7884,66.7241,66.7725,51974.90408162,0
+FTA.US,D,20220314,000000,67.0488,67.6606,66.6013,66.8617,32383.438750557,0
+FTA.US,D,20220315,000000,67.0488,67.521,66.7339,67.4241,40622.217051608,0
+FTA.US,D,20220316,000000,67.8973,68.321,67.128,68.2725,136465.56025908,0
+FTA.US,D,20220317,000000,68.0547,69.0517,67.9864,69.0517,78952.686160947,0
+FTA.US,D,20220318,000000,68.8052,69.1992,68.4003,69.1498,110295.79860893,0
+FTA.US,D,20220321,000000,69.2685,69.7705,69.1596,69.4547,41495.889140662,0
+FTA.US,D,20220322,000000,69.8507,70.1458,69.6131,69.8993,44866.344355889,0
+FTA.US,D,20220323,000000,69.9289,69.9289,69.3566,69.3586,37845.65685183,0
+FTA.US,D,20220324,000000,69.623,70.0577,69.4259,69.9884,62009.50778653,0
+FTA.US,D,20220325,000000,70.1071,70.8101,70.1071,70.8002,57504.793893838,0
+FTA.US,D,20220328,000000,70.5823,70.5823,69.9574,70.4734,71861.296869335,0
+FTA.US,D,20220329,000000,70.8497,71.1368,70.4761,71.117,42584.696668985,0
+FTA.US,D,20220330,000000,71.1269,71.2754,70.5428,70.8299,113469.29884454,0
+FTA.US,D,20220331,000000,70.6121,70.9091,69.7804,69.82,68193.894146384,0
+FTA.US,D,20220401,000000,70.117,70.1566,69.4586,70.0082,49845.770250725,0
+FTA.US,D,20220404,000000,69.9884,69.9884,69.325,69.8101,85341.097679171,0
+FTA.US,D,20220405,000000,69.5824,70.2233,69.1666,69.315,90619.491132805,0
+FTA.US,D,20220406,000000,69.1071,69.5072,68.9586,69.3667,128922.68955266,0
+FTA.US,D,20220407,000000,69.3646,69.82,68.7705,69.5824,111509.84930378,0
+FTA.US,D,20220408,000000,69.7705,70.4339,69.6319,70.1566,62754.90663245,0
+FTA.US,D,20220411,000000,70.018,70.7507,69.7903,69.82,62413.518001121,0
+FTA.US,D,20220412,000000,70.0973,70.5428,69.5428,69.7111,68229.245040161,0
+FTA.US,D,20220413,000000,69.6121,70.2655,69.6121,70.2457,69000.904550029,0
+FTA.US,D,20220414,000000,70.2655,70.6468,69.9884,69.9884,42335.220361475,0
+FTA.US,D,20220418,000000,70.0082,70.5431,69.8695,70.2854,59748.060610356,0
+FTA.US,D,20220419,000000,70.3843,71.4536,70.3843,71.3744,65216.338864847,0
+FTA.US,D,20220420,000000,71.6418,72.2655,71.6418,71.9289,76754.870593572,0
+FTA.US,D,20220421,000000,72.414,72.5823,71.0081,71.0775,99872.33507248,0
+FTA.US,D,20220422,000000,70.7606,70.7606,69.1171,69.1666,71886.547507748,0
+FTA.US,D,20220425,000000,68.7409,69.2457,67.4537,69.1171,105080.02673856,0
+FTA.US,D,20220426,000000,68.7409,69.1566,67.7211,67.7211,77653.793321037,0
+FTA.US,D,20220427,000000,67.7705,68.5329,67.3831,67.8597,62240.803634383,0
+FTA.US,D,20220428,000000,68.1864,69.0775,67.5217,68.8596,60400.53710692,0
+FTA.US,D,20220429,000000,68.5923,68.8893,66.8399,66.9686,45565.282027132,0
+FTA.US,D,20220502,000000,67.0875,67.5429,66.0875,67.2459,119809.22913702,0
+FTA.US,D,20220503,000000,67.4339,68.622,67.4339,68.1765,76155.92545044,0
+FTA.US,D,20220504,000000,68.3745,70.2755,68.1092,70.2061,115594.3925733,0
+FTA.US,D,20220505,000000,69.6814,69.6814,67.7805,68.3646,50887.106578834,0
+FTA.US,D,20220506,000000,68.127,68.3744,67.3031,68.0873,83924.031851492,0
+FTA.US,D,20220509,000000,67.1963,67.632,66.4141,66.632,106277.91702482,0
+FTA.US,D,20220510,000000,67.3152,67.4439,65.5132,66.2855,71778.474775344,0
+FTA.US,D,20220511,000000,66.3448,67.4934,65.5627,65.5924,64687.085483733,0
+FTA.US,D,20220512,000000,65.3944,66.028,64.6023,65.6716,67366.683232008,0
+FTA.US,D,20220513,000000,66.2459,67.0577,66.2359,66.7112,62957.921765282,0
+FTA.US,D,20220516,000000,66.6914,67.1666,66.0678,66.7507,77198.271804085,0
+FTA.US,D,20220517,000000,67.6914,68.4141,67.5527,68.3844,95760.521113478,0
+FTA.US,D,20220518,000000,67.7805,67.7805,65.8003,66.0379,49531.65230888,0
+FTA.US,D,20220519,000000,65.3944,66.3415,65.0973,65.7211,59200.626769584,0
+FTA.US,D,20220520,000000,66.1468,66.1468,64.1914,65.5132,57979.505895983,0
+FTA.US,D,20220523,000000,66.1666,66.9682,65.9835,66.632,28920.061185974,0
+FTA.US,D,20220524,000000,66.325,66.632,65.2458,66.4637,89299.387756628,0
+FTA.US,D,20220525,000000,66.3646,67.5627,66.3399,67.3548,85958.223281959,0
+FTA.US,D,20220526,000000,67.8498,68.7607,67.8498,68.5527,60718.69515091,0
+FTA.US,D,20220527,000000,68.9289,69.8497,68.9091,69.82,62816.518190175,0
+FTA.US,D,20220531,000000,69.4537,69.9191,68.9797,69.4339,55692.808081396,0
+FTA.US,D,20220601,000000,69.7507,69.7507,68.146,68.7409,46186.447732065,0
+FTA.US,D,20220602,000000,68.7705,69.4141,68.1567,69.4141,170215.56356049,0
+FTA.US,D,20220603,000000,68.7903,69.1368,68.4934,68.6022,44540.106107606,0
+FTA.US,D,20220606,000000,69.1764,69.4141,68.8349,68.8893,54378.764858438,0
+FTA.US,D,20220607,000000,68.4537,69.5923,68.3646,69.5527,42880.634151173,0
+FTA.US,D,20220608,000000,69.315,69.315,68.4117,68.523,50755.803259092,0
+FTA.US,D,20220609,000000,68.3646,68.3646,66.9985,67.028,149742.34593608,0
+FTA.US,D,20220610,000000,65.9389,65.9587,65.0677,65.1073,45992.522829061,0
+FTA.US,D,20220613,000000,63.7113,63.7607,62.2509,62.5132,190482.73597545,0
+FTA.US,D,20220614,000000,62.8004,63.1568,61.7113,62.1866,46361.182149876,0
+FTA.US,D,20220615,000000,62.7905,63.335,61.9588,62.6222,57778.510814224,0
+FTA.US,D,20220616,000000,61.3846,61.3846,60.0826,60.4044,95391.861792664,0
+FTA.US,D,20220617,000000,60.4539,60.9984,59.7807,60.4539,45506.700546016,0
+FTA.US,D,20220621,000000,61.4539,61.7908,61.147,61.5462,79435.478367384,0
+FTA.US,D,20220622,000000,60.8202,61.79,60.8202,61.3054,36749.779144752,0
+FTA.US,D,20220623,000000,61.4341,61.6321,60.543,61.2069,61759.021453482,0
+FTA.US,D,20220624,000000,61.6737,63.1554,61.6638,63.1455,128102.18460485,0
+FTA.US,D,20220627,000000,63.4438,63.5134,62.9715,63.225,43906.124502755,0
+FTA.US,D,20220628,000000,63.7024,64.2741,62.6383,62.6881,83231.676020236,0
+FTA.US,D,20220629,000000,62.8273,62.8273,61.9124,62.2803,71276.933616517,0
+FTA.US,D,20220630,000000,61.5942,62.3301,61.1576,61.7632,85571.740419079,0
+FTA.US,D,20220701,000000,61.7533,62.6781,61.1865,62.5588,167620.81406156,0
+FTA.US,D,20220705,000000,61.6439,61.982,60.7056,61.8925,136599.62515931,0
+FTA.US,D,20220706,000000,62.0218,62.4096,61.288,62.0218,48616.421728446,0
+FTA.US,D,20220707,000000,62.5389,63.046,62.5389,62.867,159723.72522438,0
+FTA.US,D,20220708,000000,62.877,63.023,62.5488,62.6483,82840.49207045,0
+FTA.US,D,20220711,000000,62.2505,62.5687,62.1013,62.1411,32904.704423963,0
+FTA.US,D,20220712,000000,61.8527,62.9068,61.8527,62.1939,53084.365915838,0
+FTA.US,D,20220713,000000,61.5246,62.1212,61.1069,61.8229,59811.92536073,0
+FTA.US,D,20220714,000000,60.7092,61.087,60.2456,60.9777,94074.209044873,0
+FTA.US,D,20220715,000000,61.8229,62.3798,61.3058,62.35,40417.648611226,0
+FTA.US,D,20220718,000000,62.9367,63.1157,62.0019,62.1511,29994.456735844,0
+FTA.US,D,20220719,000000,62.8273,64.0206,62.8273,63.9211,40976.770143566,0
+FTA.US,D,20220720,000000,63.8515,64.1797,63.4836,64.0405,78622.945835491,0
+FTA.US,D,20220721,000000,63.7521,64.1896,63.1455,64.1498,57612.646959239,0
+FTA.US,D,20220722,000000,64.2692,64.4682,63.4438,63.7819,22918.954754639,0
+FTA.US,D,20220725,000000,64.0603,64.4084,63.9211,64.2195,48214.176021726,0
+FTA.US,D,20220726,000000,63.9907,64.1345,63.5631,63.6924,34886.770143826,0
+FTA.US,D,20220727,000000,63.9211,64.9354,63.772,64.7067,34094.346101587,0
+FTA.US,D,20220728,000000,64.7266,65.0448,63.9312,64.9951,47532.369548836,0
+FTA.US,D,20220729,000000,65.0349,65.8702,65.025,65.7111,45540.247686305,0
+FTA.US,D,20220801,000000,65.3034,65.7011,65.015,65.5818,55675.833881382,0
+FTA.US,D,20220802,000000,65.3133,65.7509,64.9354,64.9411,126470.07264984,0
+FTA.US,D,20220803,000000,65.3332,65.6713,64.9852,65.542,67530.01485842,0
+FTA.US,D,20220804,000000,65.4625,65.5654,65.1741,65.1931,84189.020802229,0
+FTA.US,D,20220805,000000,64.6172,65.3938,64.6172,65.3332,36660.673710461,0
+FTA.US,D,20220808,000000,65.6415,66.1884,65.5207,65.552,38477.818690568,0
+FTA.US,D,20220809,000000,65.5619,65.7508,65.2117,65.4326,58039.027408362,0
+FTA.US,D,20220810,000000,66.4668,66.9614,66.4668,66.7717,42704.415453929,0
+FTA.US,D,20220811,000000,67.3121,68.0082,67.3121,67.5607,34299.491412014,0
+FTA.US,D,20220812,000000,67.9087,68.4756,67.6975,68.396,48811.510896205,0
+FTA.US,D,20220815,000000,67.869,68.4954,67.859,68.4358,27378.854027897,0
+FTA.US,D,20220816,000000,68.2966,69.1309,68.2966,68.8435,49270.071001866,0
+FTA.US,D,20220817,000000,68.2568,68.5153,67.859,68.1723,44567.818690309,0
+FTA.US,D,20220818,000000,68.227,68.5316,68.0877,68.4706,26714.142997542,0
+FTA.US,D,20220819,000000,68.0778,68.1176,67.4115,67.5905,18472.128466849,0
+FTA.US,D,20220822,000000,66.8447,66.8447,65.9995,66.0793,35059.735797715,0
+FTA.US,D,20220823,000000,66.2282,66.7742,66.1884,66.3077,33176.220275999,0
+FTA.US,D,20220824,000000,66.1884,66.6757,66.1666,66.4867,27027.894648784,0
+FTA.US,D,20220825,000000,66.7254,67.5806,66.7254,67.5806,156639.5062681,0
+FTA.US,D,20220826,000000,67.68,67.68,65.5221,65.542,26936.383750505,0
+FTA.US,D,20220829,000000,65.0945,65.7658,65.0012,65.3133,36951.296233566,0
+FTA.US,D,20220830,000000,65.3929,65.3929,64.2891,64.4681,43051.352375975,0
+FTA.US,D,20220831,000000,64.5277,64.6669,63.9012,63.9211,58953.130776883,0
+FTA.US,D,20220901,000000,63.4836,63.8814,62.9665,63.8416,31475.72655084,0
+FTA.US,D,20220902,000000,64.5476,64.8528,63.2648,63.4736,31902.106999963,0
+FTA.US,D,20220906,000000,63.772,63.772,62.8372,63.046,155263.82595112,0
+FTA.US,D,20220907,000000,62.9466,64.339,62.9466,64.2891,25946.859311974,0
+FTA.US,D,20220908,000000,63.8217,64.8062,63.7024,64.7863,40885.259245288,0
+FTA.US,D,20220909,000000,65.2338,65.8702,65.2297,65.7906,21244.607000417,0
+FTA.US,D,20220912,000000,66.1486,66.6558,66.0717,66.3475,33869.088505824,0
+FTA.US,D,20220913,000000,64.9752,65.2238,63.4637,63.7281,35522.318360443,0
+FTA.US,D,20220914,000000,63.8416,63.9211,63.1296,63.5671,53311.634740135,0
+FTA.US,D,20220915,000000,63.414,64.1648,63.2095,63.4339,214753.95474647,0
+FTA.US,D,20220916,000000,62.7278,62.8571,62.2724,62.698,38342.06076455,0
+FTA.US,D,20220919,000000,62.1511,63.5035,62.1511,63.4836,48961.347421958,0
+FTA.US,D,20220920,000000,62.9764,62.9764,61.9273,62.4096,42236.804819867,0
+FTA.US,D,20220921,000000,62.7477,62.9565,61.3555,61.3555,33875.122191425,0
+FTA.US,D,20220922,000000,61.4848,61.4848,60.556,60.56,39609.134740718,0
+FTA.US,D,20220923,000000,59.9,59.9,58.53,59.28,118340,0
+FTA.US,D,20220926,000000,58.99,59.33,57.974,58.24,88003,0
+FTA.US,D,20220927,000000,58.85,59.04,57.625,58.01,68625,0
+FTA.US,D,20220928,000000,58.33,59.7,58.24,59.47,79524,0
+FTA.US,D,20220929,000000,58.91,58.91,57.82,58.27,110420,0
+FTA.US,D,20220930,000000,58.3,58.8042,57.6146,57.68,55418,0
+FTA.US,D,20221003,000000,58.57,59.78,58.06,59.49,170646,0
+FTA.US,D,20221004,000000,60.32,61.66,60.32,61.62,73583,0
+FTA.US,D,20221005,000000,60.78,61.72,60.57,61.43,60771,0
+FTA.US,D,20221006,000000,61.21,61.31,60.51,60.63,53409,0
+FTA.US,D,20221007,000000,60.2,60.2,58.97,59.3076,119153,0
+FTA.US,D,20221010,000000,59.65,59.65,58.74,59.18,60579,0
+FTA.US,D,20221011,000000,58.92,59.7,58.46,58.826,42941,0
+FTA.US,D,20221012,000000,58.83,59.025,58.42,58.4716,37122,0
+FTA.US,D,20221013,000000,57.48,60.53,57.1827,60.34,88225,0
+FTA.US,D,20221014,000000,60.75,60.83,59.07,59.0827,39654,0
+FTA.US,D,20221017,000000,60.29,60.66,60.07,60.24,47330,0
+FTA.US,D,20221018,000000,61.38,61.675,60.49,61.06,119579,0
+FTA.US,D,20221019,000000,60.72,61.02,60,60.32,130050,0
+FTA.US,D,20221020,000000,60.3,61.14,59.57,59.73,51474,0
+FTA.US,D,20221021,000000,59.69,61.3729,59.69,61.3023,68293,0
+FTA.US,D,20221024,000000,61.76,62.19,61.44,62.02,46779,0
+FTA.US,D,20221025,000000,61.94,63.25,61.94,63.19,891748,0
+FTA.US,D,20221026,000000,63.31,64.095,63.22,63.4188,165173,0
+FTA.US,D,20221027,000000,63.77,64.25,63.34,63.3494,97485,0
+FTA.US,D,20221028,000000,63.43,64.81,63.43,64.78,31290,0
+FTA.US,D,20221031,000000,64.47,64.84,64.401,64.49,38125,0
+FTA.US,D,20221101,000000,65.04,65.09,64.38,64.82,281214,0
+FTA.US,D,20221102,000000,64.65,65.65,63.49,63.5631,71175,0
+FTA.US,D,20221103,000000,62.78,63.45,62.2517,63.09,48735,0
+FTA.US,D,20221104,000000,63.86,64.59,63.28,64.27,245732,0
+FTA.US,D,20221107,000000,64.54,64.8,64.12,64.71,82980,0
+FTA.US,D,20221108,000000,64.98,65.575,64.47,65.07,65350,0
+FTA.US,D,20221109,000000,64.62,64.985,63.87,63.92,54946,0
+FTA.US,D,20221110,000000,65.89,67.3381,65.89,67.3294,41155,0
+FTA.US,D,20221111,000000,67.55,68.5994,67.5042,68.41,44555,0
+FTA.US,D,20221114,000000,68.11,68.605,67.53,67.5491,63855,0
+FTA.US,D,20221115,000000,68.46,68.61,67.4,67.91,55353,0
+FTA.US,D,20221116,000000,67.63,67.63,67.0418,67.1,54072,0
+FTA.US,D,20221117,000000,66.17,66.84,65.98,66.8,36798,0
+FTA.US,D,20221118,000000,67.42,67.54,66.88,67.31,50843,0
+FTA.US,D,20221121,000000,67.07,67.46,66.945,67.33,46093,0
+FTA.US,D,20221122,000000,67.81,68.315,67.81,68.24,142742,0
+FTA.US,D,20221123,000000,68.23,68.66,68.1196,68.66,40244,0
+FTA.US,D,20221125,000000,68.64,68.88,68.64,68.7638,14524,0
+FTA.US,D,20221128,000000,68.13,68.35,67.44,67.66,52627,0
+FTA.US,D,20221129,000000,67.65,68.1876,67.605,67.97,84012,0
+FTA.US,D,20221130,000000,68.05,69.44,67.321,69.36,160681,0
+FTA.US,D,20221201,000000,69.56,69.84,69.03,69.32,74288,0
+FTA.US,D,20221202,000000,68.42,69.2559,68.42,69.14,185853,0
+FTA.US,D,20221205,000000,68.78,68.78,67.5719,67.86,53625,0
+FTA.US,D,20221206,000000,67.85,67.94,66.72,67.32,145445,0
+FTA.US,D,20221207,000000,67.06,67.6939,67.06,67.17,52073,0
+FTA.US,D,20221208,000000,67.6,67.88,67.39,67.63,72936,0
+FTA.US,D,20221209,000000,67.36,67.8901,67.26,67.33,58137,0
+FTA.US,D,20221212,000000,67.3,68.23,67.0801,68.14,66359,0
+FTA.US,D,20221213,000000,69.87,69.95,68.27,68.75,57653,0
+FTA.US,D,20221214,000000,68.6,69.16,67.8254,68.1929,89291,0
+FTA.US,D,20221215,000000,67.31,67.31,66.44,66.71,53204,0
+FTA.US,D,20221216,000000,65.97,66.11,65.35,65.94,509688,0
+FTA.US,D,20221219,000000,65.91,66.17,65.04,65.32,146797,0
+FTA.US,D,20221220,000000,65.32,65.84,65.24,65.6,288700,0
+FTA.US,D,20221221,000000,65.94,66.66,65.94,66.42,132273,0
+FTA.US,D,20221222,000000,65.96,65.96,64.84,65.86,74072,0
+FTA.US,D,20221223,000000,65.37,65.87,65.06,65.87,74109,0
+FTA.US,D,20221227,000000,65.83,66.045,65.58,65.93,51474,0
+FTA.US,D,20221228,000000,65.9,66.1499,64.96,65.02,81196,0
+FTA.US,D,20221229,000000,65.46,66.15,65.46,66.05,124009,0
+FTA.US,D,20221230,000000,65.72,65.81,65.18,65.81,88513,0
+FTA.US,D,20230103,000000,65.98,66.16,65.37,65.87,369923,0
+FTA.US,D,20230104,000000,66.38,67.28,66.29,66.93,88450,0
+FTA.US,D,20230105,000000,66.58,66.76,66.13,66.5383,59243,0
+FTA.US,D,20230106,000000,67.12,68.4605,66.9682,68.24,270945,0
+FTA.US,D,20230109,000000,68.64,69.0499,68.24,68.31,117290,0
+FTA.US,D,20230110,000000,68.11,68.7903,67.98,68.7903,71160,0
+FTA.US,D,20230111,000000,69.16,69.61,68.93,69.61,255652,0
+FTA.US,D,20230112,000000,69.83,70.0696,69.226,69.84,107199,0
+FTA.US,D,20230113,000000,69.04,69.92,69.04,69.805,64894,0
+FTA.US,D,20230117,000000,69.9,69.96,69.43,69.49,72552,0
+FTA.US,D,20230118,000000,69.76,69.91,68.32,68.35,199761,0
+FTA.US,D,20230119,000000,67.95,67.99,67.2999,67.6584,54941,0
+FTA.US,D,20230120,000000,67.99,68.99,67.65,68.99,44069,0
+FTA.US,D,20230123,000000,69.28,70.3228,69.14,70.03,67322,0
+FTA.US,D,20230124,000000,69.84,70.31,69.455,69.92,43060,0
+FTA.US,D,20230125,000000,69.43,70.33,69.225,70.33,89169,0
+FTA.US,D,20230126,000000,70.73,70.96,70.12,70.96,46509,0
+FTA.US,D,20230127,000000,70.85,71.42,70.72,71.17,86481,0
+FTA.US,D,20230130,000000,70.58,71.1559,70.4,70.45,59906,0
+FTA.US,D,20230131,000000,70.6,71.6,70.3842,71.6,47798,0
+FTA.US,D,20230201,000000,71.24,72.65,70.84,72.18,55780,0
+FTA.US,D,20230202,000000,72.87,73.6208,72.58,73.3,83823,0
+FTA.US,D,20230203,000000,72.42,72.97,72.23,72.38,72874,0
+FTA.US,D,20230206,000000,71.89,71.89,71.45,71.66,71894,0
+FTA.US,D,20230207,000000,71.45,72.4071,71.15,72.26,81410,0
+FTA.US,D,20230208,000000,71.9,72.139,71.3855,71.465,67009,0
+FTA.US,D,20230209,000000,71.96,72.18,70.64,70.81,58295,0
+FTA.US,D,20230210,000000,70.63,71.19,70.59,71.12,66525,0
+FTA.US,D,20230213,000000,71.13,72.06,71.13,72.05,37677,0
+FTA.US,D,20230214,000000,71.98,72.3399,71.255,71.9,58707,0
+FTA.US,D,20230215,000000,71.63,72.28,71.4278,72.26,41599,0
+FTA.US,D,20230216,000000,71.55,72.12,71.38,71.52,46485,0
+FTA.US,D,20230217,000000,71.18,71.4749,70.83,71.31,38463,0
+FTA.US,D,20230221,000000,70.86,70.86,69.45,69.6,54191,0
+FTA.US,D,20230222,000000,69.59,69.97,69.205,69.46,88123,0
+FTA.US,D,20230223,000000,69.72,69.94,68.905,69.66,96748,0
+FTA.US,D,20230224,000000,68.93,69.32,68.5823,69.24,63025,0
+FTA.US,D,20230227,000000,69.57,70.0793,69.0594,69.19,86383,0
+FTA.US,D,20230228,000000,69.21,69.4896,68.94,68.94,91849,0
+FTA.US,D,20230301,000000,68.83,69.13,68.59,68.86,830968,0
+FTA.US,D,20230302,000000,68.52,69.35,68.29,69.2047,51578,0
+FTA.US,D,20230303,000000,69.59,70.29,69.315,70.22,63719,0
+FTA.US,D,20230306,000000,70.33,70.49,69.69,69.77,42995,0
+FTA.US,D,20230307,000000,69.68,69.72,68.3457,68.4165,37747,0
+FTA.US,D,20230308,000000,68.39,68.76,68.2403,68.62,42178,0
+FTA.US,D,20230309,000000,68.44,68.655,66.54,66.69,203038,0
+FTA.US,D,20230310,000000,66.23,66.53,64.6101,65.02,106538,0
+FTA.US,D,20230313,000000,63.9,64.69,63.295,63.73,246213,0
+FTA.US,D,20230314,000000,65.27,65.4663,64.02,64.67,258484,0
+FTA.US,D,20230315,000000,63.43,63.7,62.8833,63.631,126404,0
+FTA.US,D,20230316,000000,63.31,64.67,62.91,64.626,105648,0
+FTA.US,D,20230317,000000,64.28,64.28,63.15,63.3788,76465,0
+FTA.US,D,20230320,000000,63.69,64.52,63.69,64.15,70699,0
+FTA.US,D,20230321,000000,65.09,65.22,64.745,65.0383,47702,0
+FTA.US,D,20230322,000000,65.04,65.25,63.54,63.6276,84870,0
+FTA.US,D,20230323,000000,63.89,64.5,62.8,63.26,106029,0
+FTA.US,D,20230324,000000,62.49,63.53,62.32,63.51,77591,0
+FTA.US,D,20230327,000000,64.07,64.346,63.71,63.99,63511,0
+FTA.US,D,20230328,000000,63.95,64.36,63.87,64.12,42735,0
+FTA.US,D,20230329,000000,64.8,65.25,64.73,65.25,43716,0
+FTA.US,D,20230330,000000,65.77,65.82,65.2501,65.48,43682,0
+FTA.US,D,20230331,000000,65.78,66.42,65.7,66.3961,53089,0
+FTA.US,D,20230403,000000,66.37,66.7387,66.1075,66.41,64023,0
+FTA.US,D,20230404,000000,66.51,66.51,65.1883,65.4273,69116,0
+FTA.US,D,20230405,000000,65.18,65.48,65.04,65.4637,91198,0
+FTA.US,D,20230406,000000,65.52,65.6768,65.28,65.52,78625,0
+FTA.US,D,20230410,000000,65.33,66.19,65.33,66.19,43613,0
+FTA.US,D,20230411,000000,66.36,66.98,66.3201,66.6974,75225,0
+FTA.US,D,20230412,000000,67.15,67.15,66.24,66.4,70595,0
+FTA.US,D,20230413,000000,66.5,66.7799,65.97,66.6106,36017,0
+FTA.US,D,20230414,000000,66.75,66.84,66.045,66.3961,65052,0
+FTA.US,D,20230417,000000,66.28,66.91,66.2359,66.9,42298,0
+FTA.US,D,20230418,000000,67.13,67.13,66.6501,66.96,25732,0
+FTA.US,D,20230419,000000,66.76,67.16,66.537,67.04,173407,0
+FTA.US,D,20230420,000000,66.62,66.7599,66.33,66.55,67037,0
+FTA.US,D,20230421,000000,66.61,66.61,65.97,66.2507,55761,0
+FTA.US,D,20230424,000000,66.19,66.53,66.18,66.48,122471,0
+FTA.US,D,20230425,000000,65.93,65.93,64.92,64.93,125670,0
+FTA.US,D,20230426,000000,64.73,64.86,64.0301,64.15,121906,0
+FTA.US,D,20230427,000000,64.38,65.33,64.3747,65.33,30985,0
+FTA.US,D,20230428,000000,65.22,66.05,65.22,65.9363,37928,0
+FTA.US,D,20230501,000000,65.82,66.18,65.5802,65.65,116363,0
+FTA.US,D,20230502,000000,65.37,65.37,63.54,64.27,66582,0
+FTA.US,D,20230503,000000,64.38,64.83,63.81,63.88,58828,0
+FTA.US,D,20230504,000000,63.45,63.58,62.64,63.04,171330,0
+FTA.US,D,20230505,000000,63.9163,64.5,63.87,64.33,31859,0
+FTA.US,D,20230508,000000,64.52,64.55,64.02,64.1344,26124,0
+FTA.US,D,20230509,000000,63.78,64.0892,63.61,63.8874,82295,0
+FTA.US,D,20230510,000000,64.41,64.43,63.0818,63.6356,70081,0
+FTA.US,D,20230511,000000,63.28,63.3094,62.98,63.24,74881,0
+FTA.US,D,20230512,000000,63.45,63.475,62.735,63.0849,41952,0
+FTA.US,D,20230515,000000,63.34,63.67,63.1152,63.6,34306,0
+FTA.US,D,20230516,000000,63.35,63.4473,62.56,62.56,79042,0
+FTA.US,D,20230517,000000,62.83,63.72,62.82,63.68,68625,0
+FTA.US,D,20230518,000000,63.6,64.11,63.35,64.11,46239,0
+FTA.US,D,20230519,000000,64.23,64.36,63.5755,63.86,43695,0
+FTA.US,D,20230522,000000,63.91,64.23,63.5319,64.01,65991,0
+FTA.US,D,20230523,000000,63.84,64.59,63.84,63.85,77138,0
+FTA.US,D,20230524,000000,63.57,63.6634,62.96,63.1011,191276,0
+FTA.US,D,20230525,000000,62.97,63.02,62.29,62.76,106000,0
+FTA.US,D,20230526,000000,62.95,63.3399,62.77,63.22,64883,0
+FTA.US,D,20230530,000000,63.34,63.45,62.91,63.22,52064,0
+FTA.US,D,20230531,000000,62.87,62.87,62.12,62.32,52668,0
+FTA.US,D,20230601,000000,62.53,62.935,62.152,62.81,157573,0
+FTA.US,D,20230602,000000,63.31,64.54,63.2822,64.44,51832,0
+FTA.US,D,20230605,000000,64.5,64.5128,64.0101,64.0874,81018,0
+FTA.US,D,20230606,000000,64.01,64.97,63.98,64.865,135768,0
+FTA.US,D,20230607,000000,65.02,65.87,64.815,65.84,42471,0
+FTA.US,D,20230608,000000,65.76,65.8,65.21,65.6151,75621,0
+FTA.US,D,20230609,000000,65.53,65.7584,65.32,65.48,52042,0
+FTA.US,D,20230612,000000,65.43,65.809,65.37,65.64,43027,0
+FTA.US,D,20230613,000000,65.83,66.465,65.83,66.2956,125324,0
+FTA.US,D,20230614,000000,66.4,66.64,65.59,65.8753,176091,0
+FTA.US,D,20230615,000000,65.81,66.85,65.81,66.77,136610,0
+FTA.US,D,20230616,000000,66.85,67.0235,66.59,66.67,38424,0
+FTA.US,D,20230620,000000,66.38,66.38,65.6964,65.9363,47451,0
+FTA.US,D,20230621,000000,65.71,66.0855,65.4658,65.8156,224461,0
+FTA.US,D,20230622,000000,65.67,65.67,65.096,65.34,81014,0
+FTA.US,D,20230623,000000,64.95,65.17,64.7204,64.89,91592,0
+FTA.US,D,20230626,000000,65.3707,65.58,64.95,65.43,66811,0
+FTA.US,D,20230627,000000,65.1,66.03,64.98,65.91,48720,0
+FTA.US,D,20230628,000000,65.77,65.77,65.35,65.74,73285,0
+FTA.US,D,20230629,000000,65.8,66.26,65.77,66.26,70973,0
+FTA.US,D,20230630,000000,66.69,66.8633,66.3901,66.68,55404,0
+FTA.US,D,20230703,000000,66.63,67.2301,66.63,67.18,45129,0
+FTA.US,D,20230705,000000,66.87,67.12,66.5086,66.77,144562,0
+FTA.US,D,20230706,000000,66.17,66.2,65.58,66.18,68992,0
+FTA.US,D,20230707,000000,66.09,67.12,66.09,66.52,57833,0
+FTA.US,D,20230710,000000,66.47,67.08,66.47,66.94,98100,0
+FTA.US,D,20230711,000000,67.07,67.91,67.07,67.85,54589,0
+FTA.US,D,20230712,000000,68.48,68.65,68.1,68.18,93405,0
+FTA.US,D,20230713,000000,68.28,68.66,68.28,68.61,64557,0
+FTA.US,D,20230714,000000,68.72,68.72,67.8,67.99,30229,0
+FTA.US,D,20230717,000000,67.74,68.1057,67.69,67.91,72970,0
+FTA.US,D,20230718,000000,67.95,68.86,67.95,68.62,62367,0
+FTA.US,D,20230719,000000,68.87,69.4,68.87,69.33,53924,0
+FTA.US,D,20230720,000000,69.25,69.552,69.0769,69.51,43983,0
+FTA.US,D,20230721,000000,69.51,69.7587,69.3954,69.61,81257,0
+FTA.US,D,20230724,000000,69.65,70.18,69.65,69.9763,41513,0
+FTA.US,D,20230725,000000,69.87,70.29,69.87,70.0121,54417,0
+FTA.US,D,20230726,000000,70.08,70.5097,70.08,70.36,54635,0
+FTA.US,D,20230727,000000,70.61,70.8596,69.77,69.91,54326,0
+FTA.US,D,20230728,000000,70.39,70.39,69.91,70.1811,43552,0
+FTA.US,D,20230731,000000,70.29,70.55,70.1188,70.309,38017,0
+FTA.US,D,20230801,000000,70.1,70.3036,69.8,70.07,53010,0
+FTA.US,D,20230802,000000,69.62,69.9499,69.4214,69.7841,61330,0
+FTA.US,D,20230803,000000,69.46,69.7099,69.0677,69.5036,66369,0
+FTA.US,D,20230804,000000,69.55,70.0041,69.1528,69.22,45195,0
+FTA.US,D,20230807,000000,69.34,69.8149,69.34,69.7793,43312,0
+FTA.US,D,20230808,000000,69.01,69.55,68.55,69.4984,44443,0
+FTA.US,D,20230809,000000,69.51,69.8252,69.1919,69.2,55067,0
+FTA.US,D,20230810,000000,69.54,69.86,68.94,69.09,32803,0
+FTA.US,D,20230811,000000,68.84,69.3799,68.84,69.2099,69454,0
+FTA.US,D,20230814,000000,69.03,69.03,68.67,68.81,22243,0
+FTA.US,D,20230815,000000,68.3,68.3,67.6018,67.6921,50291,0
+FTA.US,D,20230816,000000,67.59,67.84,67.2232,67.26,56629,0
+FTA.US,D,20230817,000000,67.49,67.5752,66.86,66.9438,33680,0
+FTA.US,D,20230818,000000,66.54,67.2,66.54,67.1,50176,0
+FTA.US,D,20230821,000000,67.13,67.275,66.5,66.9385,32318,0
+FTA.US,D,20230822,000000,67.01,67.01,66.4,66.41,54346,0
+FTA.US,D,20230823,000000,66.46,66.84,66.4268,66.81,35550,0
+FTA.US,D,20230824,000000,66.67,67.145,66.49,66.49,23234,0
+FTA.US,D,20230825,000000,66.75,66.8579,66.1476,66.59,59395,0
+FTA.US,D,20230828,000000,66.88,67.3418,66.851,67.0733,46873,0
+FTA.US,D,20230829,000000,67.01,67.76,67.01,67.72,55035,0
+FTA.US,D,20230830,000000,67.78,67.9299,67.645,67.76,34937,0
+FTA.US,D,20230831,000000,67.93,67.93,67.43,67.43,35401,0
+FTA.US,D,20230901,000000,67.81,68.11,67.6055,67.77,36005,0
+FTA.US,D,20230905,000000,67.73,67.805,66.85,66.8615,55845,0
+FTA.US,D,20230906,000000,66.72,66.8496,66.26,66.6306,25117,0
+FTA.US,D,20230907,000000,66.46,66.64,66.2344,66.43,81657,0
+FTA.US,D,20230908,000000,66.47,66.85,66.425,66.75,23384,0
+FTA.US,D,20230911,000000,66.97,67.32,66.8303,66.89,25599,0
+FTA.US,D,20230912,000000,66.82,67.465,66.82,67.17,26301,0
+FTA.US,D,20230913,000000,67.23,67.4509,66.6521,66.8922,39811,0
+FTA.US,D,20230914,000000,67.28,67.8172,67.28,67.7731,42425,0
+FTA.US,D,20230915,000000,67.55,67.78,67.33,67.415,51004,0
+FTA.US,D,20230918,000000,67.41,67.465,67.1099,67.39,25372,0
+FTA.US,D,20230919,000000,67.29,67.495,66.88,67.18,32833,0
+FTA.US,D,20230920,000000,67.41,67.8192,66.9411,66.9411,37542,0
+FTA.US,D,20230921,000000,66.72,66.8,66.13,66.19,34898,0
+FTA.US,D,20230922,000000,65.73,65.87,65.35,65.37,102059,0
+FTA.US,D,20230925,000000,65.13,65.6423,65.13,65.6324,26891,0
+FTA.US,D,20230926,000000,65.27,65.4286,64.54,64.6141,52149,0
+FTA.US,D,20230927,000000,64.87,64.9,64.24,64.66,87459,0
+FTA.US,D,20230928,000000,64.6,65.19,64.6,65.04,272031,0
+FTA.US,D,20230929,000000,65.4,65.45,64.5924,64.78,71957,0
+FTA.US,D,20231002,000000,64.62,64.64,63.47,63.8,135016,0
+FTA.US,D,20231003,000000,63.33,63.52,62.781,63.09,154612,0
+FTA.US,D,20231004,000000,63.1,63.2499,62.41,63.16,83852,0
+FTA.US,D,20231005,000000,63.03,63.246,62.71,63.08,94033,0
+FTA.US,D,20231006,000000,62.82,63.8699,62.44,63.53,70639,0
+FTA.US,D,20231009,000000,63.45,64.35,63.45,64.29,54718,0
+FTA.US,D,20231010,000000,64.64,65.125,64.56,64.81,72918,0
+FTA.US,D,20231011,000000,64.9,65.07,64.48,64.87,62394,0
+FTA.US,D,20231012,000000,64.99,64.99,63.705,64.005,41252,0
+FTA.US,D,20231013,000000,64.37,64.48,63.7724,64.05,62020,0
+FTA.US,D,20231016,000000,64.43,64.96,64.31,64.83,46972,0
+FTA.US,D,20231017,000000,64.57,65.6,64.57,65.29,35972,0
+FTA.US,D,20231018,000000,65.07,65.07,64.28,64.36,50685,0
+FTA.US,D,20231019,000000,64.33,64.61,63.53,63.62,60434,0
+FTA.US,D,20231020,000000,63.45,63.61,62.67,62.67,43857,0
+FTA.US,D,20231023,000000,62.4,62.8043,62.13,62.14,106742,0
+FTA.US,D,20231024,000000,62.57,62.851,62.4395,62.56,151760,0
+FTA.US,D,20231025,000000,62.4,62.53,62.03,62.2982,82654,0
+FTA.US,D,20231026,000000,62.26,62.92,62.26,62.5209,45701,0
+FTA.US,D,20231027,000000,62.47,62.47,61.47,61.6,70129,0
+FTA.US,D,20231030,000000,61.86,62.23,61.55,62.14,48223,0
+FTA.US,D,20231031,000000,62.21,62.7095,62.1073,62.66,37727,0
+FTA.US,D,20231101,000000,62.81,63.105,62.5162,62.98,50024,0
+FTA.US,D,20231102,000000,63.24,64.35,63.24,64.32,59290,0
+FTA.US,D,20231103,000000,64.88,65.49,64.88,65.2,42476,0
+FTA.US,D,20231106,000000,65.22,65.26,64.545,64.6599,139871,0
+FTA.US,D,20231107,000000,64.47,64.57,64.22,64.28,48161,0
+FTA.US,D,20231108,000000,64.33,64.33,63.7301,63.95,72789,0
+FTA.US,D,20231109,000000,64.18,64.18,63.33,63.35,30681,0
+FTA.US,D,20231110,000000,63.69,63.96,63.265,63.9218,37087,0
+FTA.US,D,20231113,000000,63.59,63.97,63.5829,63.76,44960,0
+FTA.US,D,20231114,000000,64.69,65.8499,64.69,65.5865,72310,0
+FTA.US,D,20231115,000000,65.66,66.39,65.66,66.08,61057,0
+FTA.US,D,20231116,000000,66.03,66.17,65.5161,65.78,71673,0
+FTA.US,D,20231117,000000,66.04,66.2145,65.89,66.18,53930,0
+FTA.US,D,20231120,000000,66.11,66.42,65.8705,66.26,49170,0
+FTA.US,D,20231121,000000,66.13,66.2095,65.89,66.09,127403,0
+FTA.US,D,20231122,000000,66.18,66.42,66.16,66.4028,48721,0
+FTA.US,D,20231124,000000,66.39,66.7541,66.39,66.63,13133,0
+FTA.US,D,20231127,000000,66.43,66.49,66.2001,66.4,36516,0
+FTA.US,D,20231128,000000,66.43,66.81,66.2471,66.51,46995,0
+FTA.US,D,20231129,000000,66.85,67.225,66.6345,66.76,59295,0
+FTA.US,D,20231130,000000,66.88,67.42,66.76,67.42,35032,0
+FTA.US,D,20231201,000000,67.38,68.48,67.38,68.46,62825,0
+FTA.US,D,20231204,000000,67.99,68.57,67.99,68.4579,48903,0
+FTA.US,D,20231205,000000,68.16,68.2328,67.76,67.85,116327,0
+FTA.US,D,20231206,000000,68.05,68.52,67.77,67.88,91644,0
+FTA.US,D,20231207,000000,67.86,68.28,67.86,68.1541,28837,0
+FTA.US,D,20231208,000000,68.19,68.5016,68.0505,68.285,36270,0
+FTA.US,D,20231211,000000,68.3,68.81,68.3,68.76,33595,0
+FTA.US,D,20231212,000000,68.73,68.73,68.4176,68.61,40125,0
+FTA.US,D,20231213,000000,68.63,70.24,68.42,70.224,79367,0
+FTA.US,D,20231214,000000,70.76,71.7602,70.74,71.44,46883,0
+FTA.US,D,20231215,000000,71.11,71.11,70.47,70.69,69319,0
+FTA.US,D,20231218,000000,71.02,71.02,70.67,70.67,45215,0
+FTA.US,D,20231219,000000,70.8,71.35,70.8,71.35,65362,0
+FTA.US,D,20231220,000000,71.16,71.3276,70.105,70.16,30030,0
+FTA.US,D,20231221,000000,70.67,70.765,70.24,70.73,38065,0
+FTA.US,D,20231222,000000,70.5,70.87,70.295,70.4939,41080,0
+FTA.US,D,20231226,000000,70.56,71.12,70.56,71,25653,0
+FTA.US,D,20231227,000000,70.99,71.1086,70.8085,71.04,34370,0
+FTA.US,D,20231228,000000,70.91,71.1999,70.91,71.14,49081,0
+FTA.US,D,20231229,000000,71.02,71.115,70.6329,70.84,39998,0
+FTA.US,D,20240102,000000,70.56,71.7199,70.56,71.49,69375,0
+FTA.US,D,20240103,000000,71.33,71.33,70.67,70.87,247608,0
+FTA.US,D,20240104,000000,70.99,71.21,70.62,70.67,27160,0
+FTA.US,D,20240105,000000,70.49,71.4,70.49,71.07,58820,0
+FTA.US,D,20240108,000000,70.95,71.505,70.67,71.5,84888,0
+FTA.US,D,20240109,000000,71.29,71.29,70.7835,70.92,126550,0
+FTA.US,D,20240110,000000,70.92,70.92,70.5699,70.75,79552,0
+FTA.US,D,20240111,000000,70.68,70.68,70,70.42,40157,0
+FTA.US,D,20240112,000000,70.82,70.83,70.1255,70.28,32951,0
+FTA.US,D,20240116,000000,70.04,70.04,69.53,69.7,78953,0
+FTA.US,D,20240117,000000,69.14,69.69,68.89,69.11,120444,0
+FTA.US,D,20240118,000000,69.07,69.07,68.48,69.01,56481,0
+FTA.US,D,20240119,000000,69.13,69.68,68.79,69.56,41623,0
+FTA.US,D,20240122,000000,69.57,69.99,69.57,69.75,55095,0
+FTA.US,D,20240123,000000,69.84,70.07,69.6178,69.87,41663,0
+FTA.US,D,20240124,000000,70.12,70.2418,69.49,69.52,29474,0
+FTA.US,D,20240125,000000,69.99,70.25,69.5999,70.25,34006,0
+FTA.US,D,20240126,000000,70.3,70.56,70.2436,70.4247,66932,0
+FTA.US,D,20240129,000000,70.31,70.7,70.1536,70.6641,157837,0
+FTA.US,D,20240130,000000,70.62,71.21,70.582,71.08,74533,0
+FTA.US,D,20240131,000000,70.95,71.19,70.23,70.23,39753,0
+FTA.US,D,20240201,000000,70.39,70.66,69.73,70.64,74977,0
+FTA.US,D,20240202,000000,70.24,70.7257,69.965,70.39,52531,0
+FTA.US,D,20240205,000000,69.94,69.94,69.441,69.55,212138,0
+FTA.US,D,20240206,000000,69.61,70.1497,69.5899,69.99,55990,0
+FTA.US,D,20240207,000000,70.3,70.3,69.775,70.09,81348,0
+FTA.US,D,20240208,000000,70.01,70.01,69.5662,69.97,42148,0
+FTA.US,D,20240209,000000,70.06,70.09,69.67,70.09,46107,0
+FTA.US,D,20240212,000000,70.11,71.15,70.11,70.92,44474,0
+FTA.US,D,20240213,000000,70.12,70.4,69.1699,69.68,50624,0
+FTA.US,D,20240214,000000,70.02,70.15,69.66,70.1,79885,0
+FTA.US,D,20240215,000000,70.3,71.3,70.2,71.25,41347,0
+FTA.US,D,20240216,000000,70.99,71.3823,70.7848,71.04,48277,0
+FTA.US,D,20240220,000000,70.79,71.14,70.64,70.7989,33036,0
+FTA.US,D,20240221,000000,70.81,71.37,70.81,71.37,33731,0
+FTA.US,D,20240222,000000,71.27,71.78,71.24,71.67,33540,0
+FTA.US,D,20240223,000000,71.67,72.1469,71.67,71.94,72780,0
+FTA.US,D,20240226,000000,71.89,72.0471,71.4785,71.5,22581,0
+FTA.US,D,20240227,000000,71.62,71.94,71.62,71.92,36682,0
+FTA.US,D,20240228,000000,71.69,72.14,71.69,71.86,49980,0
+FTA.US,D,20240229,000000,72.12,72.39,71.97,72.25,38242,0
+FTA.US,D,20240301,000000,72.18,72.3,71.88,72.25,70649,0
+FTA.US,D,20240304,000000,72.19,72.7599,72.19,72.6,39783,0
+FTA.US,D,20240305,000000,72.48,73.22,72.48,72.6868,63955,0
+FTA.US,D,20240306,000000,73.07,73.34,72.85,73.11,163802,0
+FTA.US,D,20240307,000000,73.43,73.77,73.39,73.51,28824,0
+FTA.US,D,20240308,000000,73.65,73.88,73.53,73.54,29829,0
+FTA.US,D,20240311,000000,73.44,73.96,73.32,73.95,38612,0
+FTA.US,D,20240312,000000,73.89,74.025,73.5647,73.84,56554,0
+FTA.US,D,20240313,000000,73.92,74.35,73.92,74.17,29804,0
+FTA.US,D,20240314,000000,73.9602,73.9602,73.03,73.47,34695,0
+FTA.US,D,20240315,000000,73.19,73.82,73.19,73.67,29616,0
+FTA.US,D,20240318,000000,73.7,74.06,73.69,73.86,28760,0
+FTA.US,D,20240319,000000,73.79,74.3,73.79,74.3,22674,0
+FTA.US,D,20240320,000000,74.23,75.08,74.23,75.03,133153,0
+FTA.US,D,20240321,000000,74.93,75.27,74.93,75.13,127781,0
+FTA.US,D,20240322,000000,75.18,75.3857,74.72,74.72,23081,0
+FTA.US,D,20240325,000000,74.78,75.06,74.71,74.7469,30021,0
+FTA.US,D,20240326,000000,74.94,74.97,74.55,74.5718,28627,0
+FTA.US,D,20240327,000000,74.8,75.94,74.8,75.94,46803,0
+FTA.US,D,20240328,000000,76.02,76.49,76.02,76.38,37211,0
+FTA.US,D,20240401,000000,76.51,76.51,75.97,76,114160,0
+FTA.US,D,20240402,000000,75.65,75.84,75.44,75.64,33135,0
+FTA.US,D,20240403,000000,75.53,75.84,75.53,75.7294,50901,0
+FTA.US,D,20240404,000000,76.34,76.4147,75.04,75.18,36966,0
+FTA.US,D,20240405,000000,75.25,75.61,74.9759,75.501,32642,0
+FTA.US,D,20240408,000000,75.55,75.89,75.5311,75.62,36382,0
+FTA.US,D,20240409,000000,75.85,75.85,75.42,75.83,37734,0
+FTA.US,D,20240410,000000,75.03,75.0845,74.3236,74.63,30866,0
+FTA.US,D,20240411,000000,74.82,74.82,73.97,74.37,17685,0
+FTA.US,D,20240412,000000,74.2,74.2,73.24,73.44,33389,0
+FTA.US,D,20240415,000000,73.93,74.3052,72.7401,72.95,27573,0
+FTA.US,D,20240416,000000,72.98,72.98,72.16,72.36,46960,0
+FTA.US,D,20240417,000000,72.58,72.8997,72.252,72.47,29424,0
+FTA.US,D,20240418,000000,72.94,73.0793,72.5566,72.7782,31728,0
+FTA.US,D,20240419,000000,72.73,73.6147,72.73,73.55,82648,0
+FTA.US,D,20240422,000000,73.74,74.5447,73.4,74.1422,30035,0
+FTA.US,D,20240423,000000,74.1,74.5692,74.1,74.3171,30529,0
+FTA.US,D,20240424,000000,74.04,74.41,73.9399,74.3915,101974,0
+FTA.US,D,20240425,000000,73.89,74.1819,73.41,74.0598,24892,0
+FTA.US,D,20240426,000000,73.98,74.15,73.7731,73.885,52711,0
+FTA.US,D,20240429,000000,74.09,74.48,74.09,74.42,30014,0
+FTA.US,D,20240430,000000,74.09,74.09,73.19,73.2099,27944,0
+FTA.US,D,20240501,000000,73.07,73.46,72.7181,72.8088,50013,0
+FTA.US,D,20240502,000000,73.35,73.55,73.0301,73.42,42095,0
+FTA.US,D,20240503,000000,74.01,74.02,73.4327,73.79,25766,0
+FTA.US,D,20240506,000000,74.28,74.36,74.075,74.3376,31009,0
+FTA.US,D,20240507,000000,74.5,74.71,74.4613,74.5483,28546,0
+FTA.US,D,20240508,000000,74.37,74.638,74.37,74.5547,16378,0
+FTA.US,D,20240509,000000,74.57,75.08,74.57,75.08,23188,0
+FTA.US,D,20240510,000000,75.21,75.24,74.99,75.1024,29309,0
+FTA.US,D,20240513,000000,75.33,75.66,75.13,75.1626,17062,0
+FTA.US,D,20240514,000000,75.41,75.47,75.135,75.3934,17106,0
+FTA.US,D,20240515,000000,75.82,75.82,75.415,75.66,27980,0
+FTA.US,D,20240516,000000,75.68,75.9199,75.65,75.6956,20770,0
+FTA.US,D,20240517,000000,75.71,75.95,75.6364,75.9265,44833,0
+FTA.US,D,20240520,000000,75.97,76.05,75.6301,75.6519,19117,0
+FTA.US,D,20240521,000000,75.54,75.7369,75.505,75.6831,24268,0
+FTA.US,D,20240522,000000,75.39,75.51,75.025,75.1342,33218,0
+FTA.US,D,20240523,000000,75.19,75.19,74.01,74.05,34903,0
+FTA.US,D,20240524,000000,74.27,74.4786,74.2218,74.3342,22405,0
+FTA.US,D,20240528,000000,74.5,74.5,73.83,73.9341,25142,0
+FTA.US,D,20240529,000000,73.45,73.45,73.03,73.11,88043,0
+FTA.US,D,20240530,000000,73.31,73.84,73.3,73.8011,25724,0
+FTA.US,D,20240531,000000,73.96,75.23,73.96,75.2013,15374,0
+FTA.US,D,20240603,000000,75.27,75.27,74.26,74.6534,133799,0
+FTA.US,D,20240604,000000,74.25,74.4501,74,74.2738,40661,0
+FTA.US,D,20240605,000000,74.53,74.53,73.89,74.2443,36970,0
+FTA.US,D,20240606,000000,74.22,74.4759,74.0999,74.1416,25578,0
+FTA.US,D,20240607,000000,73.83,74.3625,73.83,74.05,17813,0
+FTA.US,D,20240610,000000,73.9,74.23,73.81,74.0841,38657,0
+FTA.US,D,20240611,000000,73.85,73.85,73.31,73.5861,23667,0
+FTA.US,D,20240612,000000,74.39,74.39,73.465,73.6288,25758,0
+FTA.US,D,20240613,000000,73.53,73.53,72.83,73.34,46699,0
+FTA.US,D,20240614,000000,72.88,72.88,72.36,72.7083,43454,0
+FTA.US,D,20240617,000000,72.62,73.2305,72.45,73.19,22748,0
+FTA.US,D,20240618,000000,73.1,73.46,73.1,73.2344,40086,0
+FTA.US,D,20240620,000000,73.2,73.7599,73.2,73.63,37635,0
+FTA.US,D,20240621,000000,73.61,73.7319,73.38,73.6402,90278,0
+FTA.US,D,20240624,000000,73.73,74.72,73.73,74.49,116055,0
+FTA.US,D,20240625,000000,74.43,74.43,73.636,73.8214,21699,0
+FTA.US,D,20240626,000000,73.43,73.5692,73.125,73.5692,25213,0
+FTA.US,D,20240627,000000,73.25,73.26,72.9208,73.1663,49709,0
+FTA.US,D,20240628,000000,73.4,73.805,73.28,73.6,53341,0
+FTA.US,D,20240701,000000,73.89,74.02,73.07,73.17,57356,0
+FTA.US,D,20240702,000000,73.22,73.38,73,73.3167,21112,0
+FTA.US,D,20240703,000000,73.4,73.5955,73.09,73.1829,21067,0
+FTA.US,D,20240705,000000,73.07,73.07,72.52,72.758,23211,0
+FTA.US,D,20240708,000000,72.91,73.14,72.69,72.86,37208,0
+FTA.US,D,20240709,000000,72.88,73.3291,72.69,72.91,26754,0
+FTA.US,D,20240710,000000,72.99,73.48,72.886,73.45,49314,0
+FTA.US,D,20240711,000000,74.17,74.6789,74.0701,74.6789,63121,0
+FTA.US,D,20240712,000000,74.95,75.4601,74.79,75.16,17799,0
+FTA.US,D,20240715,000000,75.45,75.9152,75.335,75.55,15656,0
+FTA.US,D,20240716,000000,75.63,76.8797,75.63,76.85,44272,0
+FTA.US,D,20240717,000000,76.57,77.71,76.57,77.3774,48035,0
+FTA.US,D,20240718,000000,77.22,78.15,76.92,76.9911,23411,0
+FTA.US,D,20240719,000000,76.99,76.99,76.15,76.2254,21180,0
+FTA.US,D,20240722,000000,76.24,76.46,75.65,76.4377,30497,0
+FTA.US,D,20240723,000000,76.37,76.37,75.88,75.9099,32247,0
+FTA.US,D,20240724,000000,75.93,76.27,75.64,75.65,23930,0
+FTA.US,D,20240725,000000,75.74,76.75,75.74,76.0288,27323,0
+FTA.US,D,20240726,000000,76.38,77.15,76.38,76.98,63949,0
+FTA.US,D,20240729,000000,77.21,77.21,76.52,76.9495,33590,0
+FTA.US,D,20240730,000000,77.2,77.91,77.2,77.75,56311,0
+FTA.US,D,20240731,000000,78.04,78.35,77.53,77.6735,23863,0
+FTA.US,D,20240801,000000,77.79,78.07,76.42,76.7158,100730,0
+FTA.US,D,20240802,000000,75.82,75.94,74.63,75.21,44607,0
+FTA.US,D,20240805,000000,74.15,74.15,73.095,73.3443,86504,0
+FTA.US,D,20240806,000000,73.62,74.675,73.57,73.8724,57529,0
+FTA.US,D,20240807,000000,74.69,74.936,73.57,73.6,52346,0
+FTA.US,D,20240808,000000,73.98,74.86,73.95,74.75,32055,0
+FTA.US,D,20240809,000000,74.87,75.02,74.25,74.8443,35788,0
+FTA.US,D,20240812,000000,74.97,74.97,74.31,74.3593,30547,0
+FTA.US,D,20240813,000000,74.58,74.94,74.31,74.9325,29377,0
+FTA.US,D,20240814,000000,74.98,75.3087,74.955,75.1442,17889,0
+FTA.US,D,20240815,000000,75.82,76.0601,75.67,75.99,19934,0
+FTA.US,D,20240816,000000,75.89,76.3351,75.89,76.2866,40352,0
+FTA.US,D,20240819,000000,76.41,76.8934,76.41,76.8629,24910,0
+FTA.US,D,20240820,000000,76.87,76.87,76.3659,76.3659,24583,0
+FTA.US,D,20240821,000000,76.82,76.87,76.55,76.8019,29164,0
+FTA.US,D,20240822,000000,76.98,76.98,76.6853,76.7726,18615,0
+FTA.US,D,20240823,000000,77.23,78.0599,77.14,77.9,16606,0
+FTA.US,D,20240826,000000,78.43,78.74,78.1411,78.1411,21050,0
+FTA.US,D,20240827,000000,78.08,78.08,77.82,77.95,27543,0
+FTA.US,D,20240828,000000,77.74,78.1399,77.5,77.81,31032,0
+FTA.US,D,20240829,000000,78.25,78.5,77.505,78.18,42845,0
+FTA.US,D,20240830,000000,78.41,78.8064,78.0405,78.8064,19726,0
+FTA.US,D,20240903,000000,78.33,78.46,77.84,77.9861,124805,0
+FTA.US,D,20240904,000000,78.02,78.39,77.64,77.885,23388,0
+FTA.US,D,20240905,000000,77.765,77.765,77.03,77.32,45433,0
+FTA.US,D,20240906,000000,77.27,77.735,76.37,76.4476,36577,0
+FTA.US,D,20240909,000000,76.84,77.39,76.71,76.96,14908,0
+FTA.US,D,20240910,000000,77.04,77.04,76.15,76.5035,45579,0
+FTA.US,D,20240911,000000,76.29,76.29,74.98,76.2156,25098,0
+FTA.US,D,20240912,000000,76.25,76.73,75.89,76.6931,27849,0
+FTA.US,D,20240913,000000,77.07,77.6369,77.07,77.5551,21361,0
+FTA.US,D,20240916,000000,77.92,78.3,77.84,78.3,25063,0
+FTA.US,D,20240917,000000,78.34,78.9541,78.3023,78.4808,41576,0
+FTA.US,D,20240918,000000,78.46,78.9754,78.29,78.3983,16011,0
+FTA.US,D,20240919,000000,79.3,79.3698,79.02,79.14,15142,0
+FTA.US,D,20240920,000000,78.79,78.8157,78.41,78.7038,21335,0
+FTA.US,D,20240923,000000,78.98,79.1,78.8,79.0614,20043,0
+FTA.US,D,20240924,000000,79.35,79.4281,78.945,79.0169,29778,0
+FTA.US,D,20240925,000000,79.19,79.19,78.245,78.2924,22376,0
+FTA.US,D,20240926,000000,78.09,78.4889,78.09,78.35,33712,0
+FTA.US,D,20240927,000000,78.76,79.36,78.6,78.91,37677,0
+FTA.US,D,20240930,000000,78.93,79.13,78.43,79.13,33437,0
+FTA.US,D,20241001,000000,78.9,79.18,78.505,79.05,108535,0
+FTA.US,D,20241002,000000,78.84,79.185,78.55,78.82,67220,0
+FTA.US,D,20241003,000000,78.53,78.64,78.1824,78.64,45345,0
+FTA.US,D,20241004,000000,79.09,79.26,78.68,79.16,54064,0
+FTA.US,D,20241007,000000,79,79,78.25,78.59,36032,0
+FTA.US,D,20241008,000000,78.58,78.58,77.9997,78.3,29385,0
+FTA.US,D,20241009,000000,78.23,78.88,78.23,78.82,35867,0
+FTA.US,D,20241010,000000,78.78,78.88,78.47,78.6,97094,0
+FTA.US,D,20241011,000000,78.84,79.5463,78.84,79.5,50455,0
+FTA.US,D,20241014,000000,79.48,79.95,79.37,79.9268,46271,0
+FTA.US,D,20241015,000000,79.64,80.2753,79.39,79.49,25564,0
+FTA.US,D,20241016,000000,79.8,80.32,79.8,80.255,23801,0
+FTA.US,D,20241017,000000,80.21,80.4,80.1,80.3478,39458,0
+FTA.US,D,20241018,000000,80.3,80.4599,79.91,80.38,19962,0
+FTA.US,D,20241021,000000,80.37,80.37,79.3343,79.36,16927,0
+FTA.US,D,20241022,000000,79.14,79.14,78.71,79.1,18423,0
+FTA.US,D,20241023,000000,78.97,79.121,78.4929,78.93,18825,0
+FTA.US,D,20241024,000000,79.13,79.18,78.71,79.0098,11675,0
+FTA.US,D,20241025,000000,79.4,79.44,78.47,78.56,29565,0
+FTA.US,D,20241028,000000,78.66,79.25,78.66,79.1612,21515,0
+FTA.US,D,20241029,000000,78.56,78.7,78.29,78.41,27878,0
+FTA.US,D,20241030,000000,78.3012,78.8802,78.3012,78.52,21648,0
+FTA.US,D,20241031,000000,78.57,78.5778,77.89,77.9753,18386,0
+FTA.US,D,20241101,000000,78.37,78.5417,77.7,77.7,27407,0
+FTA.US,D,20241104,000000,77.8,78.2404,77.6066,77.749,18788,0
+FTA.US,D,20241105,000000,77.631,78.48,77.6169,78.4769,45014,0
+FTA.US,D,20241106,000000,80.58,81.54,80.56,81.3881,38424,0
+FTA.US,D,20241107,000000,81.27,81.27,80.7206,80.88,19102,0
+FTA.US,D,20241108,000000,80.77,81.2,80.71,81.13,37268,0
+FTA.US,D,20241111,000000,81.35,82.0483,81.35,81.78,33608,0
+FTA.US,D,20241112,000000,81.59,81.7235,81,81.16,48005,0
+FTA.US,D,20241113,000000,81.36,81.585,81.19,81.325,278757,0
+FTA.US,D,20241114,000000,81.58,81.58,80.9006,80.94,50739,0
+FTA.US,D,20241115,000000,81.1895,81.285,80.6501,80.85,40867,0
+FTA.US,D,20241118,000000,80.96,81.4236,80.96,81.29,26857,0
+FTA.US,D,20241119,000000,80.7,80.9267,80.42,80.74,23539,0
+FTA.US,D,20241120,000000,80.85,81.03,80.59,81.02,25022,0
+FTA.US,D,20241121,000000,81.22,82.22,81.18,81.97,57464,0
+FTA.US,D,20241122,000000,82.01,82.87,82.01,82.7189,29265,0
+FTA.US,D,20241125,000000,83.38,83.93,83.3751,83.4928,95853,0
+FTA.US,D,20241126,000000,83.42,83.42,82.77,83.0857,45261,0
+FTA.US,D,20241127,000000,83.35,83.48,83.13,83.189,25351,0
+FTA.US,D,20241129,000000,83.5,83.6199,83.27,83.49,10845,0
+FTA.US,D,20241202,000000,82.86,82.98,82.5701,82.847,31039,0
+FTA.US,D,20241203,000000,82.94,83.17,82.31,82.335,14065,0
+FTA.US,D,20241204,000000,82.22,82.22,81.43,81.6694,24763,0
+FTA.US,D,20241205,000000,81.79,82.035,81.5251,81.5251,20148,0
+FTA.US,D,20241206,000000,81.76,81.76,80.9853,81.0809,19516,0
+FTA.US,D,20241209,000000,81.28,81.44,80.66,80.66,28027,0
+FTA.US,D,20241210,000000,80.74,80.74,79.74,80.07,22861,0
+FTA.US,D,20241211,000000,80.42,80.42,79.8138,79.93,21994,0
+FTA.US,D,20241212,000000,80.12,80.12,79.53,79.53,29681,0
+FTA.US,D,20241213,000000,78.77,79.0099,78.59,78.66,23324,0
+FTA.US,D,20241216,000000,78.61,78.7381,77.97,78.07,33539,0
+FTA.US,D,20241217,000000,77.68,77.79,77.2914,77.4437,107819,0
+FTA.US,D,20241218,000000,77.55,77.68,75.32,75.3858,26536,0
+FTA.US,D,20241219,000000,75.77,76.179,75.13,75.21,33389,0
+FTA.US,D,20241220,000000,74.99,76.5263,74.99,76.1178,42069,0
+FTA.US,D,20241223,000000,76.01,76.3733,75.6357,76.3719,19801,0
+FTA.US,D,20241224,000000,76.34,76.9,76.28,76.89,11150,0
+FTA.US,D,20241226,000000,76.84,77.23,76.7,77.09,17863,0
+FTA.US,D,20241227,000000,76.71,77.33,76.405,76.81,17247,0
+FTA.US,D,20241230,000000,76.26,76.47,75.5897,76.25,485649,0
+FTA.US,D,20241231,000000,76.49,76.7792,76.1334,76.46,94024,0
+FTA.US,D,20250102,000000,76.84,77.115,75.985,76.34,143219,0
+FTA.US,D,20250103,000000,76.6,76.8577,76.04,76.79,93972,0
+FTA.US,D,20250106,000000,77.25,77.7,76.66,76.79,38233,0
+FTA.US,D,20250107,000000,77.02,77.47,76.5,76.74,80801,0
+FTA.US,D,20250108,000000,76.62,76.81,76.1253,76.81,45468,0
+FTA.US,D,20250110,000000,76.61,76.68,75.795,75.85,59653,0
+FTA.US,D,20250113,000000,75.85,77.03,75.85,77.0113,31874,0
+FTA.US,D,20250114,000000,77.3,77.8,77.16,77.8,102844,0
+FTA.US,D,20250115,000000,79.03,79.03,78.3193,78.51,40537,0
+FTA.US,D,20250116,000000,78.32,79.08,78.2457,79.08,31824,0
+FTA.US,D,20250117,000000,79.41,79.5999,79.18,79.3592,27030,0
+FTA.US,D,20250121,000000,79.67,80.165,79.67,80.03,78146,0
+FTA.US,D,20250122,000000,80.07,80.07,79.2644,79.2644,49698,0
+FTA.US,D,20250123,000000,79.47,79.65,79.185,79.4995,34354,0
+FTA.US,D,20250124,000000,79.52,79.65,79.3001,79.3929,31107,0
+FTA.US,D,20250127,000000,79.29,80.34,79.29,80.34,43954,0
+FTA.US,D,20250128,000000,80.12,80.12,79.1003,79.37,66828,0
+FTA.US,D,20250129,000000,79.24,79.67,78.9901,79.17,16040,0
+FTA.US,D,20250130,000000,79.25,79.74,79.0499,79.4713,30099,0
+FTA.US,D,20250131,000000,79.5,79.5,78.58,78.6167,33309,0
+FTA.US,D,20250203,000000,77.7,78.504,77.155,78.15,38398,0
+FTA.US,D,20250204,000000,77.89,78.6695,77.89,78.4216,25291,0
+FTA.US,D,20250205,000000,78.45,78.73,78.2701,78.6,40811,0
+FTA.US,D,20250206,000000,78.79,78.79,77.66,77.9622,36879,0
+FTA.US,D,20250207,000000,78.22,78.22,77.36,77.4134,26356,0
+FTA.US,D,20250210,000000,77.8,77.94,77.49,77.7516,29004,0
+FTA.US,D,20250211,000000,77.8137,78.07,77.7496,78.0402,22466,0
+FTA.US,D,20250212,000000,77.34,77.6293,77.2103,77.3495,75071,0
+FTA.US,D,20250213,000000,77.5862,78.01,77.36,77.9646,41695,0
+FTA.US,D,20250214,000000,78.18,78.77,78.16,78.29,49033,0
+FTA.US,D,20250218,000000,78.3,78.7365,78.13,78.7097,33954,0
+FTA.US,D,20250219,000000,78.32,78.8899,78.32,78.8288,44301,0
+FTA.US,D,20250220,000000,78.82,78.95,78.3901,78.95,59981,0
+FTA.US,D,20250221,000000,78.9,78.9,77.845,77.9389,28895,0
+FTA.US,D,20250224,000000,78.34,78.51,77.75,78.19,30668,0
+FTA.US,D,20250225,000000,78.25,78.62,78.055,78.41,23348,0
+FTA.US,D,20250226,000000,78.54,78.54,77.5047,77.75,19906,0
+FTA.US,D,20250227,000000,77.72,78.09,77.4438,77.4438,20847,0
+FTA.US,D,20250228,000000,77.62,78.46,77.3451,78.46,22893,0
+FTA.US,D,20250303,000000,78.7,79.04,76.973,77.35,23542,0
+FTA.US,D,20250304,000000,76.94,76.9499,75.89,75.92,44697,0
+FTA.US,D,20250305,000000,75.99,76.675,75.46,76.49,77704,0
+FTA.US,D,20250306,000000,75.85,76.42,75.72,76.2198,30925,0
+FTA.US,D,20250307,000000,76.15,77.3,76.15,77.177,19858,0
+FTA.US,D,20250310,000000,76.6,77.74,76.1587,76.581,55392,0
+FTA.US,D,20250311,000000,76.64,76.64,75.22,75.505,51935,0
+FTA.US,D,20250312,000000,75.65,75.65,74.51,74.86,53187,0
+FTA.US,D,20250313,000000,74.73,75.432,74.10247,74.42,51217,0
+FTA.US,D,20250314,000000,74.93,75.95,74.93,75.928,21364,0
+FTA.US,D,20250317,000000,75.77,76.9263,75.77,76.72,27437,0
+FTA.US,D,20250318,000000,76.7,76.845,76.29,76.6088,36917,0
+FTA.US,D,20250319,000000,76.63,77.2595,76.5861,77.03,24538,0
+FTA.US,D,20250320,000000,76.78,77.1897,76.78,76.89,52707,0
+FTA.US,D,20250321,000000,76.3,76.4342,75.84,76.32,22431,0
+FTA.US,D,20250324,000000,76.73,77.4085,76.73,77.21,25183,0
+FTA.US,D,20250325,000000,77.47,77.47,76.81,77.09,81782,0
+FTA.US,D,20250326,000000,77.32,77.92,77.25,77.52,47162,0
+FTA.US,D,20250327,000000,76.82,77.2514,76.71,76.83,23290,0
+FTA.US,D,20250328,000000,76.87,76.87,75.8,75.98,31163,0
+FTA.US,D,20250331,000000,75.73,76.89,75.73,76.72,25907,0
+FTA.US,D,20250401,000000,76.48,76.8077,75.897,76.61,22733,0
+FTA.US,D,20250402,000000,76.15,77.2028,76.15,77.1,18165,0
+FTA.US,D,20250403,000000,75.15,75.2981,73.38,73.5,56742,0
+FTA.US,D,20250404,000000,71.69,72.17,69.2801,69.44,163434,0
+FTA.US,D,20250407,000000,67.79,70.7418,66.73,68.34,98481,0
+FTA.US,D,20250408,000000,70.19,70.4122,66.17,67.12,81598,0
+FTA.US,D,20250409,000000,66.22,72.53,66.01,72.04,66407,0
+FTA.US,D,20250410,000000,70.83,70.83,67.95,69.44,53305,0
+FTA.US,D,20250411,000000,69.44,70.8,68.6727,70.44,35083,0
+FTA.US,D,20250414,000000,71.47,71.76,70.8193,71.43,28974,0
+FTA.US,D,20250415,000000,71.39,72.1,71.09,71.21,42197,0
+FTA.US,D,20250416,000000,71,71.485,69.9,70.39,65919,0
+FTA.US,D,20250417,000000,70.42,71.5695,70.42,71.02,40370,0
+FTA.US,D,20250421,000000,70.47,70.47,69.18,69.81,79428,0
+FTA.US,D,20250422,000000,70.765,71.616,70.63,71.56,56763,0
+FTA.US,D,20250423,000000,72.78,73.5301,71.8783,72.07,75179,0
+FTA.US,D,20250424,000000,72.12,73.39,71.9588,73.33,129651,0
+FTA.US,D,20250425,000000,72.93,72.9948,72.57,72.94,34015,0
+FTA.US,D,20250428,000000,72.96,73.4294,72.6621,73.26,23951,0
+FTA.US,D,20250429,000000,72.89,73.6598,72.7259,73.51,54658,0
+FTA.US,D,20250430,000000,72.8,73.52,72.186,73.52,27989,0
+FTA.US,D,20250501,000000,73.52,74.0171,73.25,73.28,24200,0
+FTA.US,D,20250502,000000,74.12,74.523,73.73,74.4,27631,0
+FTA.US,D,20250505,000000,73.76,74.3004,73.61,73.82,132716,0
+FTA.US,D,20250506,000000,73.43,74,73.25,73.405,44035,0
+FTA.US,D,20250507,000000,73.62,73.9653,73.309,73.65,21420,0
+FTA.US,D,20250508,000000,74.1,75.16,74.1,74.46,47872,0
+FTA.US,D,20250509,000000,74.67,74.7,74.3,74.47,26475,0
+FTA.US,D,20250512,000000,76.69,77.03,76.22,76.72,78093,0
+FTA.US,D,20250513,000000,76.75,77.15,76.69,76.83,28941,0
+FTA.US,D,20250514,000000,76.72,76.72,76.0966,76.16,27445,0
+FTA.US,D,20250515,000000,76,76.7716,75.9112,76.75,30185,0
+FTA.US,D,20250516,000000,76.78,77.56,76.61,77.56,50517,0
+FTA.US,D,20250519,000000,76.84,77.49,76.84,77.41,61473,0
+FTA.US,D,20250520,000000,77.27,77.625,77.04,77.21,90145,0
+FTA.US,D,20250521,000000,76.67,76.67,75.4,75.42,35737,0
+FTA.US,D,20250522,000000,75.24,75.565,74.7183,75.16,103986,0
+FTA.US,D,20250523,000000,74.41,75.0495,74.35,74.8678,20722,0
+FTA.US,D,20250527,000000,75.59,76.26,75.41,76.26,21234,0
+FTA.US,D,20250528,000000,76.23,76.261,75.3,75.37,33876,0
+FTA.US,D,20250529,000000,75.64,75.8,75.11,75.8,20912,0
+FTA.US,D,20250530,000000,75.42,75.72,75.08,75.5115,30542,0
+FTA.US,D,20250602,000000,75.67,75.73,74.8056,75.73,33769,0
+FTA.US,D,20250603,000000,75.62,76.57,75.39,76.46,23128,0
+FTA.US,D,20250604,000000,76.61,76.788,76.2,76.25,23688,0
+FTA.US,D,20250605,000000,76.38,76.3892,75.77,75.985,96145,0
+FTA.US,D,20250606,000000,76.67,76.923,76.62,76.8,20197,0
+FTA.US,D,20250609,000000,77.1,77.51,76.86,77.11,24999,0
+FTA.US,D,20250610,000000,77.32,78.0576,77.32,77.84,18849,0
+FTA.US,D,20250611,000000,78.01,78.01,77.32,77.5,66175,0
+FTA.US,D,20250612,000000,77.19,77.73,77.11,77.73,20578,0
+FTA.US,D,20250613,000000,77.29,77.7299,76.92,77.12,31205,0
+FTA.US,D,20250616,000000,77.53,77.935,77.4711,77.72,20152,0
+FTA.US,D,20250617,000000,77.62,77.83,77.01,77.07,16076,0
+FTA.US,D,20250618,000000,77.07,77.52872,77.02,77.02,15475,0
+FTA.US,D,20250620,000000,77.45,77.625,77.22,77.36,13585,0
+FTA.US,D,20250623,000000,77.48,77.87,77.04,77.8,22314,0
+FTA.US,D,20250624,000000,78.06,78.5388,78.06,78.365,19383,0
+FTA.US,D,20250625,000000,78.33,78.33,77.751,77.81,19756,0
+FTA.US,D,20250626,000000,77.9345,78.2261,77.815,78.2,28269,0
+FTA.US,D,20250627,000000,78.38,78.6396,77.975,78.39,63365,0
+FTA.US,D,20250630,000000,78.65,78.6877,78.335,78.63,23027,0
+FTA.US,D,20250701,000000,78.61,80.43,78.61,80.1,42380,0
+FTA.US,D,20250702,000000,80,80.44,79.6132,80.3,22790,0
+FTA.US,D,20250703,000000,80.53,80.78,80.52,80.545,23078,0
+FTA.US,D,20250707,000000,80.32,80.47,79.3816,79.7,63827,0
+FTA.US,D,20250708,000000,79.76,80.51,79.76,80.26,33598,0
+FTA.US,D,20250709,000000,80.39,80.48,79.9607,80.48,49742,0
+FTA.US,D,20250710,000000,80.42,81.45,80.34,81.05,31963,0
+FTA.US,D,20250711,000000,80.76,80.76,80.255,80.54,39976,0
+FTA.US,D,20250714,000000,80.47,80.48,79.8698,80.4,47833,0
+FTA.US,D,20250715,000000,80.33,80.46,78.8,78.8,23925,0
+FTA.US,D,20250716,000000,79.15,79.2273,78.256,79.0731,21305,0
+FTA.US,D,20250717,000000,78.95,79.6748,78.95,79.6165,31913,0
+FTA.US,D,20250718,000000,79.94,79.94,79.18,79.3732,38771,0
+FTA.US,D,20250721,000000,79.465,79.72,79.132,79.132,19786,0
+FTA.US,D,20250722,000000,79.38,80.7747,79.38,80.7747,16998,0
+FTA.US,D,20250723,000000,81.27,81.49,81.0415,81.466,14469,0
+FTA.US,D,20250724,000000,81.28,81.4163,80.711,80.825,133730,0
+FTA.US,D,20250725,000000,81,81.22,80.5701,81.2149,22563,0
+FTA.US,D,20250728,000000,81.22,81.22,80.55,80.6284,29271,0
+FTA.US,D,20250729,000000,80.66,80.6675,80.265,80.4469,32767,0
+FTA.US,D,20250730,000000,80.24,80.5075,79.33,79.6807,12017,0
+FTA.US,D,20250731,000000,79.32,79.795,78.9358,78.9766,34014,0
+FTA.US,D,20250801,000000,78.77,78.77,77.66,78.1294,40447,0
+FTA.US,D,20250804,000000,78.41,78.935,78.39,78.93,31958,0
+FTA.US,D,20250805,000000,79.07,79.3599,78.7101,79.2568,17736,0
+FTA.US,D,20250806,000000,79.52,79.52,78.98,79.019,32890,0
+FTA.US,D,20250807,000000,79.6623,79.67,78.7575,78.9975,40658,0
+FTA.US,D,20250808,000000,79.28,79.7082,79.28,79.4522,31745,0
+FTA.US,D,20250811,000000,79.67,79.99,79.0101,79.1599,47025,0
+FTA.US,D,20250812,000000,79.42,80.315,79.42,80.3022,19927,0
+FTA.US,D,20250813,000000,80.685,81.72,80.685,81.698,18511,0
+FTA.US,D,20250814,000000,81.1,81.4,80.85,81.39,19320,0
+FTA.US,D,20250815,000000,81.57,81.7,81.2304,81.2716,38739,0
+FTA.US,D,20250818,000000,81.38,81.4,81.0819,81.14,34422,0
+FTA.US,D,20250819,000000,81.24,82.1166,81.24,81.7097,17955,0
+FTA.US,D,20250820,000000,81.64,81.95,81.51,81.6338,23913,0
+FTA.US,D,20250821,000000,81.46,81.7,81.21,81.4988,23559,0
+FTA.US,D,20250822,000000,81.93,83.62,81.93,83.4007,33897,0
+FTA.US,D,20250825,000000,83.35,83.35,82.87,82.9202,23755,0
+FTA.US,D,20250826,000000,82.67,82.905,82.5699,82.8693,25599,0
+FTA.US,D,20250827,000000,82.71,83.31,82.71,83.2716,27582,0
+FTA.US,D,20250828,000000,83.4,83.4,82.5404,83.005,17366,0
+FTA.US,D,20250829,000000,82.95,83.4,82.95,83.2256,52242,0
+FTA.US,D,20250902,000000,82.75,82.9207,82.3819,82.8,24504,0
+FTA.US,D,20250903,000000,82.66,82.93,82.13,82.3884,21199,0
+FTA.US,D,20250904,000000,82.64,83.0995,82.4666,83.0995,13987,0
+FTA.US,D,20250905,000000,83.31,83.7986,82.803,83.1432,20765,0
+FTA.US,D,20250908,000000,83.26,83.26,82.3,82.94,19164,0
+FTA.US,D,20250909,000000,82.7472,82.88,82.54,82.5833,47763,0
+FTA.US,D,20250910,000000,82.59,82.85,82.0456,82.5778,18124,0
+FTA.US,D,20250911,000000,82.58,83.775,82.58,83.775,25251,0
+FTA.US,D,20250912,000000,83.6298,83.74,83.14,83.1615,11644,0
+FTA.US,D,20250915,000000,83.29,83.29,82.59,82.6639,23556,0
+FTA.US,D,20250916,000000,82.87,83.04,82.38,82.6428,22105,0
+FTA.US,D,20250917,000000,82.7,83.5596,82.7,82.7058,34670,0
+FTA.US,D,20250918,000000,82.95,83.32,82.65,83.1945,48167,0
+FTA.US,D,20250919,000000,83.25,83.25,82.631,82.7644,19876,0
+FTA.US,D,20250922,000000,82.56,82.7661,82.27,82.6771,24548,0
+FTA.US,D,20250923,000000,82.85,83.5551,82.85,82.9683,23500,0
+FTA.US,D,20250924,000000,83.24,83.405,83.12,83.2481,37815,0
+FTA.US,D,20250925,000000,82.49,82.51,81.95,82.1056,65295,0
+FTA.US,D,20250926,000000,82.34,83.01,82.33,83.0022,21410,0
+FTA.US,D,20250929,000000,83.43,83.43,82.7494,83.1,36789,0
+FTA.US,D,20250930,000000,83,83.36,82.55,83.3262,26542,0
+FTA.US,D,20251001,000000,83.25,83.85,83.25,83.7841,112566,0
+FTA.US,D,20251002,000000,83.83,84.0859,83.42,83.7576,14628,0
+FTA.US,D,20251003,000000,83.91,84.8541,83.91,84.5107,17982,0
+FTA.US,D,20251006,000000,84.94,84.94,84.25,84.36,30502,0
+FTA.US,D,20251007,000000,84.43,84.43,83.7201,83.88,38780,0
+FTA.US,D,20251008,000000,84.22,84.22,83.7,83.7678,14592,0
+FTA.US,D,20251009,000000,84.1497,84.1497,82.87,82.9124,22388,0
+FTA.US,D,20251010,000000,83.15,83.15,81.1151,81.1151,22566,0
+FTA.US,D,20251013,000000,81.66,81.9696,81.446,81.7326,12719,0
+FTA.US,D,20251014,000000,81.13,82.92,81.13,82.678,32238,0
+FTA.US,D,20251015,000000,83.02,83.0755,82.1888,82.5779,25039,0
+FTA.US,D,20251016,000000,82.6,82.66,81.23,81.4213,12111,0
+FTA.US,D,20251017,000000,81.5,81.9895,81.5,81.966,14586,0
+FTA.US,D,20251020,000000,82.33,82.85,82.33,82.8071,17205,0
+FTA.US,D,20251021,000000,82.9,83.5814,82.9,83.4637,20425,0
+FTA.US,D,20251022,000000,83.42,83.68,82.98,83.1234,13474,0
+FTA.US,D,20251023,000000,83.48,83.61,83.088,83.4669,37115,0
+FTA.US,D,20251024,000000,84.01,84.01,83.6409,83.6409,17831,0
+FTA.US,D,20251027,000000,83.96,84.07,83.8,84.0402,24543,0
+FTA.US,D,20251028,000000,84.13,84.13,83.461,83.49,17775,0
+FTA.US,D,20251029,000000,83.39,83.4199,82.43,82.6005,36967,0
+FTA.US,D,20251030,000000,82.48,83.0468,82.3,82.34,22502,0
+FTA.US,D,20251031,000000,82.25,82.88,82.25,82.7126,19363,0
+FTA.US,D,20251103,000000,82.62,82.62,81.73,82.3501,18471,0
+FTA.US,D,20251104,000000,81.94,82.3215,81.94,82.17,19449,0
+FTA.US,D,20251105,000000,82.12,82.95609,82.12,82.5963,19074,0
+FTA.US,D,20251106,000000,82.58,82.93,82.22,82.2574,38353,0
+FTA.US,D,20251107,000000,82.22,83.09,82.07,83.0443,19955,0
+FTA.US,D,20251110,000000,83.43,83.43,82.6671,83.1654,12881,0
+FTA.US,D,20251111,000000,83.31,84.1495,83.31,83.9183,18123,0
+FTA.US,D,20251112,000000,83.86,84.6192,83.86,84.2753,61068,0
+FTA.US,D,20251113,000000,84.09,84.57,83.82,83.8269,16215,0
+FTA.US,D,20251114,000000,83.58,84.015,83.3579,83.6525,21993,0
+FTA.US,D,20251117,000000,83.55,83.6374,82.3192,82.4766,24023,0
+FTA.US,D,20251118,000000,82.71,83.1983,82.38,82.835,15396,0
+FTA.US,D,20251119,000000,82.71,82.71,81.845,82.1445,19569,0
+FTA.US,D,20251120,000000,82.71,83.265,81.6416,81.6704,29457,0
+FTA.US,D,20251121,000000,82.16,83.8963,82.16,83.5,26423,0
+FTA.US,D,20251124,000000,83.64,83.8101,83.23,83.6984,22884,0
+FTA.US,D,20251125,000000,83.81,84.83,83.81,84.7265,31225,0
+FTA.US,D,20251126,000000,84.91,85.7,84.91,85.4892,22103,0
+FTA.US,D,20251128,000000,85.62,86.06,85.55,85.935,13017,0
+FTA.US,D,20251201,000000,85.6,86.1009,85.3988,85.3988,19612,0
+FTA.US,D,20251202,000000,85.54,85.54,84.93,85.1046,32201,0
+FTA.US,D,20251203,000000,85.27,85.96,85.27,85.8867,22751,0
+FTA.US,D,20251204,000000,85.87,86.1284,85.68,85.8289,22863,0
+FTA.US,D,20251205,000000,85.88,86.4212,85.81,85.9106,19934,0
+FTA.US,D,20251208,000000,86.07,86.07,85.2575,85.2652,23177,0
+FTA.US,D,20251209,000000,85.18,85.7,85.18,85.2996,17162,0
+FTA.US,D,20251210,000000,85.32,86.71,85.32,86.7008,25702,0
+FTA.US,D,20251211,000000,86.6,87.47,86.6,87.2515,65088,0
+FTA.US,D,20251212,000000,86.95,87.1499,86.47,86.5991,28125,0
+FTA.US,D,20251215,000000,86.97,86.97,86.31,86.8229,23384,0
+FTA.US,D,20251216,000000,86.4508,86.4508,85.58,85.8938,18004,0
+FTA.US,D,20251217,000000,85.97,86.3482,85.9683,86.1576,21920,0
+FTA.US,D,20251218,000000,86.26,86.6507,85.86,85.9837,24155,0
+FTA.US,D,20251219,000000,86.04,86.33,86.04,86.0473,21359,0
+FTA.US,D,20251222,000000,86.31,86.71,86.31,86.69,22431,0
+FTA.US,D,20251223,000000,86.57,86.75,86.3544,86.4556,72912,0
+FTA.US,D,20251224,000000,86.51,86.8899,86.4719,86.7832,9184,0
+FTA.US,D,20251226,000000,86.66,86.82,86.51,86.7976,32088,0
+FTA.US,D,20251229,000000,86.68,86.83,86.62,86.7001,15821,0
+FTA.US,D,20251230,000000,86.9,86.9,86.6701,86.7656,51557,0
+FTA.US,D,20251231,000000,86.77,86.77,86.12,86.1478,32883,0
+FTA.US,D,20260102,000000,86.35,87.1911,85.8301,86.9091,27620,0
+FTA.US,D,20260105,000000,87.26,87.84,87.1106,87.6981,31809,0
+FTA.US,D,20260106,000000,87.56,88.33,87.56,88.23,85137,0
+FTA.US,D,20260107,000000,88.49,88.49,87.23,87.3169,157116,0
+FTA.US,D,20260108,000000,87.33,88.96,87.33,88.6283,78259,0
+FTA.US,D,20260109,000000,88.95,89.19,88.6768,88.84,39699,0
+FTA.US,D,20260112,000000,88.79,88.79,88.3055,88.5766,25293,0
+FTA.US,D,20260113,000000,88.78,88.9234,88.18,88.3731,30384,0
+FTA.US,D,20260114,000000,88.34,89.23,88.34,89.0516,34205,0
+FTA.US,D,20260115,000000,89.01,89.54,88.955,89.3049,46710,0
+FTA.US,D,20260116,000000,89.24,89.32,88.81,88.8956,19635,0
+FTA.US,D,20260120,000000,88.18,88.65,87.91,87.955,21489,0
+FTA.US,D,20260121,000000,88.53,89.61,88.53,89.4768,17740,0
+FTA.US,D,20260122,000000,89.65,89.935,89.445,89.5503,31879,0
+FTA.US,D,20260123,000000,89.75,89.75,88.95,89.32,43440,0
+FTA.US,D,20260126,000000,89.64,89.81,89.375,89.6165,29392,0
+FTA.US,D,20260127,000000,89.56,89.6499,89.31,89.5119,37006,0
+FTA.US,D,20260128,000000,89.51,89.7701,89.13,89.3799,35305,0
+FTA.US,D,20260129,000000,89.9,90.31,89.63,89.8373,62023,0
+FTA.US,D,20260130,000000,89.88,90.23,89.405,90.2109,24469,0
+FTA.US,D,20260202,000000,89.91,90.5,89.91,90.3928,91048,0
+FTA.US,D,20260203,000000,90.23,91.59,90.23,91.2635,55115,0
+FTA.US,D,20260204,000000,91.76,93.15,91.76,92.9996,24968,0
+FTA.US,D,20260205,000000,92.65,92.93,92.17,92.4164,29664,0
+FTA.US,D,20260206,000000,93.03,93.95,92.95,93.9291,33683,0
+FTA.US,D,20260209,000000,93.58,93.67,93.4486,93.4961,28634,0
+FTA.US,D,20260210,000000,93.52,94.23,93.52,94.0288,18189,0
+FTA.US,D,20260211,000000,94.4,94.87,94.34,94.8676,38867,0
+FTA.US,D,20260212,000000,95.13,95.64,93.9749,94.148,87369,0
+FTA.US,D,20260213,000000,94.15,95.13,93.89,94.8018,35569,0
+FTA.US,D,20260217,000000,95.05,95.11,93.91,94.432,78106,0
+FTA.US,D,20260218,000000,94.85,95.07,94.64,94.93,30657,0
diff --git a/daily/us/nasdaq etfs/ftsm.us.txt b/daily/us/nasdaq etfs/ftsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..425706536071451918a2d3cda9fff17dfd9770d0
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftsm.us.txt	
@@ -0,0 +1,2869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTSM.US,D,20140825,000000,54.8564,54.8564,54.8564,54.8564,1311.851879961,0
+FTSM.US,D,20140826,000000,54.8564,54.8564,54.8564,54.8564,595.2013502807,0
+FTSM.US,D,20140828,000000,54.8414,54.8414,54.8414,54.8414,175.64963962753,0
+FTSM.US,D,20140902,000000,54.8564,54.8564,54.8564,54.8564,1310.8481677346,0
+FTSM.US,D,20140903,000000,54.8215,54.8544,54.8215,54.8544,701.59484628366,0
+FTSM.US,D,20140904,000000,54.8215,54.8564,54.8215,54.8215,701.59484628366,0
+FTSM.US,D,20140905,000000,54.8753,54.8753,54.8753,54.8753,75.278416983225,0
+FTSM.US,D,20140908,000000,54.8753,54.8753,54.8564,54.8564,1005.7196508959,0
+FTSM.US,D,20140911,000000,54.8564,54.8564,54.8564,54.8564,18559.642779158,0
+FTSM.US,D,20140912,000000,54.8394,54.8394,54.7916,54.7916,4770.6442122836,0
+FTSM.US,D,20140915,000000,54.8394,54.8394,54.8394,54.8394,150.55683396645,0
+FTSM.US,D,20140919,000000,54.8394,54.8394,54.8394,54.8394,681.5206017548,0
+FTSM.US,D,20140922,000000,54.8564,54.8564,54.8564,54.8564,1203.4509595052,0
+FTSM.US,D,20140923,000000,54.7627,54.7995,54.7627,54.7995,100.3712226443,0
+FTSM.US,D,20140926,000000,54.8733,54.8733,54.8374,54.8374,182.67562521263,0
+FTSM.US,D,20140929,000000,54.7995,54.8095,54.7995,54.7995,174.64592740108,0
+FTSM.US,D,20140930,000000,54.8544,54.8544,54.8195,54.8195,100.3712226443,0
+FTSM.US,D,20141001,000000,54.8374,54.8374,54.7627,54.7627,150.55683396645,0
+FTSM.US,D,20141003,000000,54.7857,54.8544,54.7857,54.7857,363.34382597237,0
+FTSM.US,D,20141006,000000,54.8544,54.8544,54.8444,54.8444,804.97720560729,0
+FTSM.US,D,20141010,000000,54.9261,54.9261,54.8733,54.8733,49563.309741756,0
+FTSM.US,D,20141013,000000,54.7995,54.8733,54.7995,54.8733,1203.4509595052,0
+FTSM.US,D,20141015,000000,54.7995,54.8374,54.7995,54.8374,2145.9367401351,0
+FTSM.US,D,20141016,000000,54.7995,54.8902,54.7995,54.8902,435.61110627626,0
+FTSM.US,D,20141023,000000,54.8773,54.8942,54.8773,54.8773,5228.3369875416,0
+FTSM.US,D,20141028,000000,54.8942,54.8942,54.8414,54.8414,10232018.085999,0
+FTSM.US,D,20141029,000000,54.8594,54.8773,54.8245,54.8584,43760.849360688,0
+FTSM.US,D,20141030,000000,54.8235,54.8773,54.7737,54.8773,71950.107240341,0
+FTSM.US,D,20141031,000000,54.8414,54.9112,54.8235,54.8255,54700.308916691,0
+FTSM.US,D,20141103,000000,54.8942,55.0586,54.8584,54.9112,19781995.647311,0
+FTSM.US,D,20141104,000000,54.8614,54.9112,54.8235,54.8584,137837.79263296,0
+FTSM.US,D,20141105,000000,54.8812,54.9112,54.8245,54.8414,92437.881206495,0
+FTSM.US,D,20141106,000000,54.8414,54.9002,54.8235,54.8773,53922.431941197,0
+FTSM.US,D,20141107,000000,54.8942,54.9112,54.8414,54.8902,78342.750410556,0
+FTSM.US,D,20141110,000000,54.8484,54.8942,54.8414,54.8414,148557.43921138,0
+FTSM.US,D,20141111,000000,54.8852,54.8942,54.8414,54.8942,176865.13513375,0
+FTSM.US,D,20141112,000000,54.8584,54.8942,54.8414,54.8763,86064.308568582,0
+FTSM.US,D,20141113,000000,54.8325,54.8673,54.8325,54.8484,68042.655542798,0
+FTSM.US,D,20141114,000000,54.8673,54.8773,54.8484,54.8673,86163.676079,0
+FTSM.US,D,20141117,000000,54.8972,54.8972,54.8584,54.8584,118937.89140904,0
+FTSM.US,D,20141118,000000,54.8484,54.8942,54.8325,54.8773,163307.99409118,0
+FTSM.US,D,20141119,000000,54.8484,54.8852,54.8484,54.8484,136593.18947217,0
+FTSM.US,D,20141120,000000,54.8414,54.8872,54.8414,54.8584,143401.36950413,0
+FTSM.US,D,20141121,000000,54.9002,54.9002,54.8384,54.8384,150406.27713249,0
+FTSM.US,D,20141124,000000,54.8384,54.8832,54.8295,54.8295,824280.59914624,0
+FTSM.US,D,20141125,000000,54.8574,54.8763,54.8384,54.8454,101192.25924553,0
+FTSM.US,D,20141126,000000,54.8384,54.8922,54.8384,54.8922,112669.70855491,0
+FTSM.US,D,20141128,000000,54.8832,54.8922,54.8384,54.8384,61351.909841329,0
+FTSM.US,D,20141201,000000,54.8623,54.8832,54.8205,54.8623,5852545.6211665,0
+FTSM.US,D,20141202,000000,54.8922,54.8922,54.8554,54.8832,104928.07615235,0
+FTSM.US,D,20141203,000000,54.8554,54.8922,54.8454,54.8922,89004.181679834,0
+FTSM.US,D,20141204,000000,54.8753,54.8753,54.8554,54.8554,69660.639651824,0
+FTSM.US,D,20141205,000000,54.8454,54.8753,54.8454,54.8753,64176.356046539,0
+FTSM.US,D,20141208,000000,54.8454,54.8703,54.8384,54.8454,9326547.2048564,0
+FTSM.US,D,20141209,000000,54.8554,54.8832,54.8454,54.8454,100312.00362294,0
+FTSM.US,D,20141210,000000,54.8653,54.8663,54.8424,54.8454,50327.134746079,0
+FTSM.US,D,20141211,000000,54.8554,54.8753,54.8384,54.8454,41641.009138441,0
+FTSM.US,D,20141212,000000,54.8584,54.8584,54.8295,54.8384,52114.746221373,0
+FTSM.US,D,20141215,000000,54.8653,54.8832,54.8454,54.8753,774923.05041091,0
+FTSM.US,D,20141216,000000,54.8554,54.8773,54.8554,54.8554,39893.546152203,0
+FTSM.US,D,20141217,000000,54.8643,54.8832,54.8384,54.8454,41083.948852765,0
+FTSM.US,D,20141218,000000,54.8554,54.8653,54.8205,54.8335,60879.161382674,0
+FTSM.US,D,20141219,000000,54.7827,54.8554,54.7827,54.8205,72438.915094618,0
+FTSM.US,D,20141222,000000,54.8005,54.8753,54.8005,54.8454,679091.61816681,0
+FTSM.US,D,20141223,000000,54.8105,54.8554,54.7906,54.8205,74730.390107588,0
+FTSM.US,D,20141224,000000,54.8384,54.8653,54.7906,54.8005,85095.726270065,0
+FTSM.US,D,20141226,000000,54.8005,54.8753,54.7906,54.8005,31266.639565926,0
+FTSM.US,D,20141229,000000,54.8005,54.8514,54.7727,54.7827,12837971.195197,0
+FTSM.US,D,20141230,000000,54.7627,54.8653,54.7627,54.7827,61071.874130151,0
+FTSM.US,D,20141231,000000,54.8653,54.8653,54.7547,54.7627,46078.420891546,0
+FTSM.US,D,20150102,000000,54.7827,54.8554,54.7727,54.8554,22752.14874901,0
+FTSM.US,D,20150105,000000,54.8295,54.8454,54.8295,54.8384,34750.524703909,0
+FTSM.US,D,20150106,000000,54.8005,54.8554,54.8005,54.8295,18614.846951612,0
+FTSM.US,D,20150107,000000,54.8454,54.8753,54.8205,54.8205,18982.20562649,0
+FTSM.US,D,20150108,000000,54.8574,54.8574,54.8205,54.8205,17572.993660565,0
+FTSM.US,D,20150109,000000,54.8205,54.8693,54.8205,54.8295,31195.375997849,0
+FTSM.US,D,20150112,000000,54.8832,54.8832,54.8135,54.8384,698168.17274258,0
+FTSM.US,D,20150113,000000,54.8295,54.8653,54.8295,54.8384,16541.177491781,0
+FTSM.US,D,20150114,000000,54.8653,54.8832,54.8295,54.8295,34239.63518065,0
+FTSM.US,D,20150115,000000,54.8365,54.9002,54.8365,54.8384,21826.726076229,0
+FTSM.US,D,20150116,000000,54.8384,54.8653,54.8205,54.8454,23412.591394009,0
+FTSM.US,D,20150120,000000,54.8962,54.9092,54.8454,54.9092,4398185.675583,0
+FTSM.US,D,20150121,000000,54.8673,54.9092,54.8384,54.9002,4249839.015939,0
+FTSM.US,D,20150122,000000,54.8802,54.9271,54.8454,54.9182,94233.522379602,0
+FTSM.US,D,20150123,000000,54.8832,54.9092,54.8653,54.8753,262561.08131522,0
+FTSM.US,D,20150126,000000,54.8464,54.8922,54.8414,54.8832,758934.91835589,0
+FTSM.US,D,20150127,000000,54.8554,54.8922,54.8554,54.8554,90532.835400707,0
+FTSM.US,D,20150128,000000,54.8653,54.9271,54.8454,54.8753,295914.43859992,0
+FTSM.US,D,20150129,000000,54.9271,54.9271,54.8554,54.8554,123819.94767846,0
+FTSM.US,D,20150130,000000,54.9182,54.946,54.8554,54.936,137063.93050638,0
+FTSM.US,D,20150202,000000,54.8554,54.946,54.8454,54.936,6480805.2373373,0
+FTSM.US,D,20150203,000000,54.8832,54.946,54.8832,54.936,9130871.4988868,0
+FTSM.US,D,20150204,000000,54.8554,54.9271,54.8554,54.9271,214718.13432959,0
+FTSM.US,D,20150205,000000,54.8922,54.956,54.8653,54.8922,183018.89479407,0
+FTSM.US,D,20150206,000000,54.8832,54.946,54.8753,54.8922,206915.27548123,0
+FTSM.US,D,20150209,000000,54.948,54.948,54.8653,54.8832,618760.48365977,0
+FTSM.US,D,20150210,000000,54.8832,54.8922,54.8753,54.8922,259862.09913832,0
+FTSM.US,D,20150211,000000,54.8653,54.8832,54.8653,54.8653,233867.9598979,0
+FTSM.US,D,20150212,000000,54.8753,54.9002,54.8753,54.8922,212420.63704326,0
+FTSM.US,D,20150213,000000,54.9659,54.9659,54.8753,54.8922,143331.10964828,0
+FTSM.US,D,20150217,000000,54.8753,54.9659,54.8653,54.9271,1626037.8959311,0
+FTSM.US,D,20150218,000000,54.8753,54.936,54.8753,54.8832,250705.23249648,0
+FTSM.US,D,20150219,000000,54.8922,54.942,54.8832,54.9092,245334.36837279,0
+FTSM.US,D,20150220,000000,54.8922,54.946,54.8753,54.8832,216429.46367568,0
+FTSM.US,D,20150223,000000,54.9002,54.9659,54.9002,54.9042,233182.42444723,0
+FTSM.US,D,20150224,000000,54.8832,54.936,54.8653,54.8753,225724.84260476,0
+FTSM.US,D,20150225,000000,54.9092,54.9271,54.8922,54.9002,251324.5229402,0
+FTSM.US,D,20150226,000000,54.9829,54.9829,54.8653,54.8922,288635.51753376,0
+FTSM.US,D,20150227,000000,54.8922,54.9739,54.8753,54.9092,233826.80769661,0
+FTSM.US,D,20150302,000000,54.8922,54.9659,54.8922,54.9659,6462517.6005715,0
+FTSM.US,D,20150303,000000,54.8205,54.9829,54.8205,54.9092,235687.69016445,0
+FTSM.US,D,20150304,000000,54.9271,54.9659,54.9002,54.936,131125.96897474,0
+FTSM.US,D,20150305,000000,54.9182,54.9829,54.9182,54.936,184880.78097413,0
+FTSM.US,D,20150306,000000,54.9002,54.936,54.8922,54.936,195919.60804055,0
+FTSM.US,D,20150309,000000,54.9271,55.0107,54.8753,54.946,290876.8069354,0
+FTSM.US,D,20150310,000000,54.8832,54.956,54.8832,54.9271,174604.7751998,0
+FTSM.US,D,20150311,000000,54.8922,54.9829,54.8922,54.9271,164881.81486225,0
+FTSM.US,D,20150312,000000,54.956,55.0297,54.9182,54.9919,422429.35360638,0
+FTSM.US,D,20150313,000000,54.8832,55.0297,54.8832,54.936,135052.49120459,0
+FTSM.US,D,20150316,000000,54.9182,55.0297,54.9182,55.0207,1343445.7297127,0
+FTSM.US,D,20150317,000000,54.956,55.0009,54.946,54.956,415655.29979012,0
+FTSM.US,D,20150318,000000,54.9092,54.9919,54.9092,54.9919,76161.683742495,0
+FTSM.US,D,20150319,000000,54.9659,54.9739,54.9182,54.956,101289.6193315,0
+FTSM.US,D,20150320,000000,54.9271,55.0009,54.8922,54.946,169038.18719194,0
+FTSM.US,D,20150323,000000,54.9271,54.9829,54.9271,54.936,353044.73481683,0
+FTSM.US,D,20150324,000000,55.0207,55.0297,54.9271,54.946,164121.00099461,0
+FTSM.US,D,20150325,000000,54.946,55.0009,54.946,54.946,80504.746546314,0
+FTSM.US,D,20150326,000000,54.936,55.0009,54.9182,54.946,127035.84165199,0
+FTSM.US,D,20150327,000000,54.9092,55.0009,54.9092,54.946,197160.19635243,0
+FTSM.US,D,20150330,000000,54.956,55.0009,54.946,54.946,1334588.9730266,0
+FTSM.US,D,20150331,000000,54.946,55.0107,54.946,54.956,80287.944705403,0
+FTSM.US,D,20150401,000000,54.956,55.0207,54.946,54.9659,206774.75576953,0
+FTSM.US,D,20150402,000000,54.956,54.9829,54.956,54.9659,81156.155781275,0
+FTSM.US,D,20150406,000000,54.946,54.9919,54.946,54.9919,124959.16105548,0
+FTSM.US,D,20150407,000000,54.9659,55.0107,54.9659,55.0107,87171.403154348,0
+FTSM.US,D,20150408,000000,55.0107,55.0297,54.9659,54.9829,110322.02565726,0
+FTSM.US,D,20150409,000000,54.9659,55.0107,54.9659,55.0107,91508.443684809,0
+FTSM.US,D,20150410,000000,54.9739,55.0107,54.9659,54.9739,181321.61741916,0
+FTSM.US,D,20150413,000000,54.9829,55.0107,54.9659,54.9739,200000.70195326,0
+FTSM.US,D,20150414,000000,54.9739,54.9919,54.9739,54.9829,79520.104852173,0
+FTSM.US,D,20150415,000000,54.9829,55.0157,54.9829,55.0107,144267.57315556,0
+FTSM.US,D,20150416,000000,55.0029,55.0029,54.9829,54.9919,103440.57463276,0
+FTSM.US,D,20150417,000000,54.9829,55.0009,54.9829,54.9919,99729.850531604,0
+FTSM.US,D,20150420,000000,54.9919,55.0207,54.9739,55.0207,247264.50698424,0
+FTSM.US,D,20150421,000000,55.0107,55.0257,54.9739,54.9829,142942.67301666,0
+FTSM.US,D,20150422,000000,54.9919,55.0207,54.9829,55.0207,348348.36530931,0
+FTSM.US,D,20150423,000000,54.9919,55.0297,54.9919,54.9919,82222.098165758,0
+FTSM.US,D,20150424,000000,55.0207,55.0397,54.9919,55.0297,48050.715416506,0
+FTSM.US,D,20150427,000000,54.9919,55.0297,54.9829,55.0207,160514.66296499,0
+FTSM.US,D,20150428,000000,54.9829,55.0107,54.9829,54.9919,62134.805377955,0
+FTSM.US,D,20150429,000000,54.9829,55.0107,54.9739,55.0107,58310.661795207,0
+FTSM.US,D,20150430,000000,54.9739,55.0107,54.9659,55.0107,91393.016778768,0
+FTSM.US,D,20150501,000000,55.0107,55.0107,54.9829,54.9919,187372.99843238,0
+FTSM.US,D,20150504,000000,55.0009,55.0297,54.9919,55.0207,215113.59694681,0
+FTSM.US,D,20150505,000000,55.0009,55.0107,54.9919,55.0009,76222.910188309,0
+FTSM.US,D,20150506,000000,54.9919,55.0297,54.9919,55.0207,67921.206363398,0
+FTSM.US,D,20150507,000000,55.0009,55.0207,54.9919,55.0009,74004.706167869,0
+FTSM.US,D,20150508,000000,55.0207,55.0566,55.0207,55.0297,42695.910688433,0
+FTSM.US,D,20150511,000000,55.0107,55.0207,55.0009,55.0107,165650.6584277,0
+FTSM.US,D,20150512,000000,55.0207,55.0477,55.0107,55.0157,136896.31056456,0
+FTSM.US,D,20150513,000000,55.0477,55.0477,55.0107,55.0297,119020.19581162,0
+FTSM.US,D,20150514,000000,55.0207,55.0566,55.0107,55.0477,307381.85078704,0
+FTSM.US,D,20150515,000000,55.0207,55.0566,55.0107,55.0207,140648.186867,0
+FTSM.US,D,20150518,000000,55.0397,55.0477,55.0107,55.0207,167004.66622117,0
+FTSM.US,D,20150519,000000,55.0207,55.0397,55.0009,55.0297,103847.07808448,0
+FTSM.US,D,20150520,000000,55.0107,55.0666,55.0009,55.0207,107555.79476118,0
+FTSM.US,D,20150521,000000,55.0207,55.0566,55.0107,55.0566,104763.46734722,0
+FTSM.US,D,20150522,000000,55.0107,55.0566,54.9919,55.0297,112429.82133279,0
+FTSM.US,D,20150526,000000,55.0009,55.0566,55.0009,55.0297,4153705.4663148,0
+FTSM.US,D,20150527,000000,55.0107,55.0566,55.0009,55.0207,67242.696898323,0
+FTSM.US,D,20150528,000000,55.0207,55.0477,55.0107,55.0477,77727.474815746,0
+FTSM.US,D,20150529,000000,55.0297,55.0566,55.0207,55.0297,71062.825632165,0
+FTSM.US,D,20150601,000000,55.0297,55.0756,55.0207,55.0477,2286213.5534783,0
+FTSM.US,D,20150602,000000,55.0477,55.0566,55.0009,55.0297,81286.638370713,0
+FTSM.US,D,20150603,000000,55.0566,55.0666,55.0009,55.0107,50430.517105403,0
+FTSM.US,D,20150604,000000,55.0756,55.0756,55.0107,55.0297,67678.308004599,0
+FTSM.US,D,20150605,000000,55.0207,55.0566,54.9919,55.0566,208821.32499924,0
+FTSM.US,D,20150608,000000,55.0207,55.0566,55.0207,55.0397,91363.909124201,0
+FTSM.US,D,20150609,000000,54.9829,55.0397,54.9829,55.0397,150135.27483135,0
+FTSM.US,D,20150610,000000,55.0467,55.0526,55.0107,55.0297,140117.22309922,0
+FTSM.US,D,20150611,000000,55.0009,55.0496,55.0009,55.0207,121757.31905312,0
+FTSM.US,D,20150612,000000,55.0297,55.0477,55.0107,55.0297,119746.88346356,0
+FTSM.US,D,20150615,000000,55.0297,55.0566,55.0107,55.0207,178585.49788987,0
+FTSM.US,D,20150616,000000,55.0207,55.0666,54.9919,55.0297,162536.13938904,0
+FTSM.US,D,20150617,000000,55.0107,55.0297,55.0009,55.0297,191576.54523672,0
+FTSM.US,D,20150618,000000,55.0107,55.0297,54.9919,55.0107,227265.54087236,0
+FTSM.US,D,20150619,000000,55.0207,55.0397,54.9919,55.0297,92998.956341077,0
+FTSM.US,D,20150622,000000,55.0107,55.0397,55.0009,55.0207,342102.26412415,0
+FTSM.US,D,20150623,000000,54.9739,55.0477,54.9739,55.0297,103438.56720831,0
+FTSM.US,D,20150624,000000,55.0009,55.0297,55.0009,55.0297,153974.47409749,0
+FTSM.US,D,20150625,000000,55.0009,55.0397,54.9919,55.0207,127560.78314642,0
+FTSM.US,D,20150626,000000,55.0009,55.0207,55.0009,55.0107,120907.17479732,0
+FTSM.US,D,20150629,000000,54.9919,55.0207,54.9739,55.0009,5090655.774016,0
+FTSM.US,D,20150630,000000,54.9839,55.0019,54.9829,54.9919,104694.21120359,0
+FTSM.US,D,20150701,000000,54.9919,55.0107,54.956,54.9919,97553.802424675,0
+FTSM.US,D,20150702,000000,54.9739,54.9739,54.9271,54.9271,39391.690038982,0
+FTSM.US,D,20150706,000000,54.9271,54.9739,54.9092,54.956,188998.008527,0
+FTSM.US,D,20150707,000000,54.9182,54.9739,54.9092,54.956,39828.304857485,0
+FTSM.US,D,20150708,000000,54.8922,54.9659,54.8922,54.9271,189653.43261085,0
+FTSM.US,D,20150709,000000,54.936,54.946,54.9092,54.9182,54233.582731395,0
+FTSM.US,D,20150710,000000,54.9659,54.9739,54.9271,54.936,74306.823548028,0
+FTSM.US,D,20150713,000000,54.9659,55.0009,54.936,54.936,6967884.6991611,0
+FTSM.US,D,20150714,000000,54.936,54.9829,54.9182,54.9829,210296.78197211,0
+FTSM.US,D,20150715,000000,54.936,54.9829,54.936,54.9659,562218.36280756,0
+FTSM.US,D,20150716,000000,54.936,54.9919,54.8922,54.8922,757964.32863293,0
+FTSM.US,D,20150717,000000,54.936,54.9829,54.9182,54.9182,630835.14174388,0
+FTSM.US,D,20150720,000000,54.936,54.956,54.9092,54.9092,2717578.9570367,0
+FTSM.US,D,20150721,000000,54.9271,54.9659,54.9092,54.9092,308933.58988912,0
+FTSM.US,D,20150722,000000,54.9092,54.956,54.9092,54.946,308273.14724412,0
+FTSM.US,D,20150723,000000,54.9182,54.9271,54.9092,54.9271,217954.10254765,0
+FTSM.US,D,20150724,000000,54.9182,54.9659,54.9092,54.936,285365.42310001,0
+FTSM.US,D,20150727,000000,54.8384,54.9829,54.8384,54.9271,1907579.1754483,0
+FTSM.US,D,20150728,000000,54.9271,54.956,54.9271,54.9271,119233.98651585,0
+FTSM.US,D,20150729,000000,54.936,54.9659,54.8922,54.9182,76363.429900011,0
+FTSM.US,D,20150730,000000,54.8922,54.9271,54.8832,54.9092,94248.578062998,0
+FTSM.US,D,20150731,000000,54.936,54.956,54.9182,54.9271,44402.221473386,0
+FTSM.US,D,20150803,000000,54.9271,54.9919,54.9182,54.9739,954225.19883046,0
+FTSM.US,D,20150804,000000,54.9182,54.9659,54.9182,54.956,24103.145405803,0
+FTSM.US,D,20150805,000000,54.9271,54.956,54.9271,54.946,49093.57241978,0
+FTSM.US,D,20150806,000000,54.9659,54.9659,54.9182,54.9271,21549.701501731,0
+FTSM.US,D,20150807,000000,54.9271,54.9659,54.9271,54.9271,47455.514066225,0
+FTSM.US,D,20150810,000000,54.9659,54.9829,54.9002,54.9182,628661.10106141,0
+FTSM.US,D,20150811,000000,54.936,54.946,54.9182,54.936,31956.189865493,0
+FTSM.US,D,20150812,000000,54.9739,54.9739,54.9271,54.936,45709.054792214,0
+FTSM.US,D,20150813,000000,54.9271,54.9919,54.9182,54.946,13522.01111464,0
+FTSM.US,D,20150814,000000,54.936,54.956,54.9092,54.9182,37207.612234242,0
+FTSM.US,D,20150817,000000,54.9659,54.9659,54.9271,54.956,21491.486192597,0
+FTSM.US,D,20150818,000000,54.9182,54.9659,54.9182,54.956,41891.937195052,0
+FTSM.US,D,20150819,000000,54.9182,54.956,54.9182,54.9271,23993.740773121,0
+FTSM.US,D,20150820,000000,54.9182,54.946,54.9182,54.9182,24757.565777443,0
+FTSM.US,D,20150821,000000,54.9271,54.946,54.9182,54.9271,26715.808331234,0
+FTSM.US,D,20150824,000000,54.9002,54.9659,54.8922,54.941,56325.319011302,0
+FTSM.US,D,20150825,000000,54.9182,54.946,54.8922,54.9271,33913.428707057,0
+FTSM.US,D,20150826,000000,54.956,54.956,54.8832,54.9182,16464.895362571,0
+FTSM.US,D,20150827,000000,54.9271,54.9271,54.8554,54.8653,24642.138871403,0
+FTSM.US,D,20150828,000000,54.9271,54.946,54.8653,54.9092,10466.711097348,0
+FTSM.US,D,20150831,000000,54.8922,55.9383,54.8653,55.9383,1360609.2087849,0
+FTSM.US,D,20150901,000000,54.9182,55.0107,54.9182,54.9739,415151.43625245,0
+FTSM.US,D,20150902,000000,54.9739,55.0207,54.9739,54.9829,34894.055552292,0
+FTSM.US,D,20150903,000000,54.9739,55.0107,54.956,54.956,101521.47685581,0
+FTSM.US,D,20150904,000000,54.9659,55.0107,54.9659,54.9739,276440.41398247,0
+FTSM.US,D,20150908,000000,55.0009,55.0009,54.956,54.9739,122247.13061963,0
+FTSM.US,D,20150909,000000,54.9919,55.0107,54.9739,54.9829,60411.431485152,0
+FTSM.US,D,20150910,000000,54.9739,54.9739,54.946,54.9659,23532.033148957,0
+FTSM.US,D,20150911,000000,54.9739,55.0107,54.9659,54.9739,81022.662055159,0
+FTSM.US,D,20150914,000000,55.0297,55.0297,54.9829,55.0207,280799.53618192,0
+FTSM.US,D,20150915,000000,54.9659,54.9919,54.9659,54.9739,95853.51391308,0
+FTSM.US,D,20150916,000000,54.9739,55.0107,54.9739,54.9829,31516.56391031,0
+FTSM.US,D,20150917,000000,54.9739,55.0107,54.9739,54.9739,166406.45373421,0
+FTSM.US,D,20150918,000000,54.9739,54.9919,54.9659,54.9659,96072.323178445,0
+FTSM.US,D,20150921,000000,54.9739,55.0207,54.9659,54.9739,112765.06121642,0
+FTSM.US,D,20150922,000000,54.9659,55.0009,54.9659,54.9659,29010.294480882,0
+FTSM.US,D,20150923,000000,54.951,54.9789,54.951,54.9699,27686.398054204,0
+FTSM.US,D,20150924,000000,54.9959,54.9959,54.951,54.961,30444.599252469,0
+FTSM.US,D,20150925,000000,54.9789,54.9789,54.941,54.951,117722.39590282,0
+FTSM.US,D,20150928,000000,54.961,54.9789,54.951,54.951,63357.326869762,0
+FTSM.US,D,20150929,000000,54.941,54.9699,54.941,54.941,135710.92642513,0
+FTSM.US,D,20150930,000000,54.9321,54.9959,54.9321,54.9321,57444.458143786,0
+FTSM.US,D,20151001,000000,54.9142,54.9879,54.9142,54.951,344450.95073403,0
+FTSM.US,D,20151002,000000,54.941,54.9879,54.9231,54.941,142687.73011114,0
+FTSM.US,D,20151005,000000,54.961,54.9859,54.9321,54.941,21159.257445645,0
+FTSM.US,D,20151006,000000,54.9231,55.0059,54.9231,54.9321,61475.366445182,0
+FTSM.US,D,20151007,000000,54.961,55.0059,54.9231,54.941,21257.621243836,0
+FTSM.US,D,20151008,000000,54.9959,54.9959,54.9321,54.941,26703.763784517,0
+FTSM.US,D,20151009,000000,54.9321,54.9879,54.9321,54.951,51673.112841738,0
+FTSM.US,D,20151012,000000,54.951,54.9959,54.9321,54.951,98398.92811934,0
+FTSM.US,D,20151013,000000,54.9959,54.9959,54.941,54.961,58645.901678838,0
+FTSM.US,D,20151014,000000,54.951,55.0059,54.951,54.9879,71395.054379118,0
+FTSM.US,D,20151015,000000,54.9321,55.0059,54.9321,54.9959,32920.757315104,0
+FTSM.US,D,20151016,000000,54.951,54.9959,54.951,54.9959,57771.668329607,0
+FTSM.US,D,20151019,000000,54.9879,55.0157,54.951,54.9789,29427.838767082,0
+FTSM.US,D,20151020,000000,54.9929,54.9959,54.941,54.9789,18095.927730541,0
+FTSM.US,D,20151021,000000,54.961,55.0157,54.951,54.9699,13397.550798562,0
+FTSM.US,D,20151022,000000,54.9699,55.0257,54.961,54.9879,33555.103442216,0
+FTSM.US,D,20151023,000000,55.0157,55.0157,54.941,54.9789,37044.007141332,0
+FTSM.US,D,20151026,000000,54.961,55.0059,54.951,54.9789,26249.082145937,0
+FTSM.US,D,20151027,000000,54.9959,55.0059,54.9699,54.9959,11335.925885447,0
+FTSM.US,D,20151028,000000,54.951,55.0157,54.941,54.9879,80405.379035897,0
+FTSM.US,D,20151029,000000,54.9959,55.0157,54.9789,55.0157,41946.13765528,0
+FTSM.US,D,20151030,000000,54.9959,55.0437,54.9959,54.9959,100892.14928983,0
+FTSM.US,D,20151102,000000,54.9699,55.0347,54.9699,55.0059,315393.48177851,0
+FTSM.US,D,20151103,000000,54.951,55.0347,54.951,55.0059,63412.531042217,0
+FTSM.US,D,20151104,000000,55.0157,55.0287,54.9699,54.9789,74993.362710915,0
+FTSM.US,D,20151105,000000,55.0157,55.0157,54.9699,54.9789,36603.377473924,0
+FTSM.US,D,20151106,000000,54.9789,55.0059,54.961,54.9699,31160.246069924,0
+FTSM.US,D,20151109,000000,55.0437,55.0437,54.9699,54.9789,102366.60255047,0
+FTSM.US,D,20151110,000000,54.961,55.0059,54.961,54.9789,30288.020145144,0
+FTSM.US,D,20151111,000000,55.0257,55.0257,54.9699,55.0157,26474.917396887,0
+FTSM.US,D,20151112,000000,55.0157,55.0157,54.9699,54.9789,20807.95816639,0
+FTSM.US,D,20151113,000000,54.9959,55.0059,54.9789,54.9789,9368.649921619,0
+FTSM.US,D,20151116,000000,54.9959,55.0059,54.9699,54.9959,121583.67683795,0
+FTSM.US,D,20151117,000000,54.961,55.0059,54.951,54.961,54254.66068815,0
+FTSM.US,D,20151118,000000,54.9879,54.9959,54.9699,54.9699,14705.387829617,0
+FTSM.US,D,20151119,000000,54.9879,54.9879,54.951,54.951,23536.047997862,0
+FTSM.US,D,20151120,000000,54.946,55.0009,54.946,54.956,114325.83372853,0
+FTSM.US,D,20151123,000000,54.9829,54.9829,54.946,54.9659,108670.91904475,0
+FTSM.US,D,20151124,000000,54.956,54.9829,54.956,54.9789,33229.900680849,0
+FTSM.US,D,20151125,000000,55.0009,55.0009,54.9659,54.9739,8928.0202542105,0
+FTSM.US,D,20151127,000000,54.9659,55.0107,54.9659,54.9829,71104.981545675,0
+FTSM.US,D,20151130,000000,54.9919,55.0009,54.9739,54.9739,17531.84145928,0
+FTSM.US,D,20151201,000000,54.9919,55.0397,54.9271,55.0297,70830.968107856,0
+FTSM.US,D,20151202,000000,54.9879,55.0297,54.9829,55.0107,6367.5503645544,0
+FTSM.US,D,20151203,000000,55.0107,55.0107,54.9739,54.9739,20060.19255769,0
+FTSM.US,D,20151204,000000,54.9919,55.0009,54.9829,54.9829,3371.4693686221,0
+FTSM.US,D,20151207,000000,55.0107,55.0397,55.0009,55.0009,143618.17134505,0
+FTSM.US,D,20151208,000000,55.0009,55.0287,54.9829,54.9829,30735.675798137,0
+FTSM.US,D,20151209,000000,55.0107,55.0297,54.9829,54.9829,20902.307115676,0
+FTSM.US,D,20151210,000000,55.0009,55.0297,54.9919,54.9919,21452.341415766,0
+FTSM.US,D,20151211,000000,55.0207,55.0297,54.9829,55.0009,30817.980200706,0
+FTSM.US,D,20151214,000000,54.9739,55.0477,54.9739,55.0207,260403.10002838,0
+FTSM.US,D,20151215,000000,55.0397,55.0397,55.0107,55.0107,18610.832102706,0
+FTSM.US,D,20151216,000000,54.9659,55.0207,54.9659,54.9659,281362.61874095,0
+FTSM.US,D,20151217,000000,54.9659,54.9829,54.946,54.946,20142.496960259,0
+FTSM.US,D,20151218,000000,54.9659,55.0107,54.9659,54.9659,19269.267323253,0
+FTSM.US,D,20151221,000000,55.0107,55.0397,54.946,54.9659,47908.188280351,0
+FTSM.US,D,20151222,000000,55.0297,55.0297,54.9271,54.9659,78959.029717592,0
+FTSM.US,D,20151223,000000,54.9659,55.0107,54.946,54.956,11851.833969839,0
+FTSM.US,D,20151224,000000,54.937,54.952,54.937,54.952,2037.5358196793,0
+FTSM.US,D,20151228,000000,55.0107,55.0207,54.9739,54.9919,57580.963006583,0
+FTSM.US,D,20151229,000000,55.0297,55.0297,54.9659,54.9829,198000.30348596,0
+FTSM.US,D,20151230,000000,55.0207,55.0207,54.9659,54.9659,11435.293395865,0
+FTSM.US,D,20151231,000000,54.9829,55.0207,54.9739,54.9739,103271.95097872,0
+FTSM.US,D,20160104,000000,54.9919,55.0566,54.9829,55.0009,648094.97718979,0
+FTSM.US,D,20160105,000000,55.0477,55.0477,55.0009,55.0009,75548.415572138,0
+FTSM.US,D,20160106,000000,55.0297,55.0297,55.0009,55.0009,17751.654436871,0
+FTSM.US,D,20160107,000000,55.0327,55.0397,54.9919,55.0297,68338.750649598,0
+FTSM.US,D,20160108,000000,55.0207,55.0477,55.0107,55.0207,41781.528850143,0
+FTSM.US,D,20160111,000000,55.0207,55.0666,55.0107,55.0207,189440.64561885,0
+FTSM.US,D,20160112,000000,54.9919,55.0397,54.9919,55.0107,20767.809677333,0
+FTSM.US,D,20160113,000000,55.0666,55.0756,55.0257,55.0566,42804.311608888,0
+FTSM.US,D,20160114,000000,55.0068,55.0666,54.9969,55.0307,18231.428881111,0
+FTSM.US,D,20160115,000000,55.0666,55.0756,55.0207,55.0477,170361.0799064,0
+FTSM.US,D,20160119,000000,55.0756,55.0954,55.0107,55.0954,549617.75951679,0
+FTSM.US,D,20160120,000000,55.0666,55.0855,55.0477,55.0756,177932.08123046,0
+FTSM.US,D,20160121,000000,55.0167,55.0845,55.0157,55.0706,23538.055422315,0
+FTSM.US,D,20160122,000000,55.0905,55.0905,55.0347,55.0706,11658.117510136,0
+FTSM.US,D,20160125,000000,55.1353,55.1353,55.0059,55.0516,336508.57588619,0
+FTSM.US,D,20160126,000000,55.0806,55.0905,55.0257,55.0706,85012.41815527,0
+FTSM.US,D,20160127,000000,55.0994,55.0994,55.0157,55.0257,35953.975663415,0
+FTSM.US,D,20160128,000000,55.0447,55.0806,55.0257,55.0706,35181.117249054,0
+FTSM.US,D,20160129,000000,55.0586,55.0806,55.0347,55.0616,84800.63487549,0
+FTSM.US,D,20160201,000000,55.0337,55.0905,54.9959,55.0616,755972.96357566,0
+FTSM.US,D,20160202,000000,55.0616,55.0706,55.0407,55.0616,153925.29219839,0
+FTSM.US,D,20160203,000000,55.0257,55.1094,55.0257,55.1094,470809.28663317,0
+FTSM.US,D,20160204,000000,55.0347,55.0994,55.0347,55.0437,88636.823004955,0
+FTSM.US,D,20160205,000000,55.0417,55.0706,55.0347,55.0347,12948.891433342,0
+FTSM.US,D,20160208,000000,55.0347,55.1274,55.0347,55.1094,595091.94564802,0
+FTSM.US,D,20160209,000000,55.0347,55.0994,55.0347,55.0905,259411.43234864,0
+FTSM.US,D,20160210,000000,55.223,55.223,55.0347,55.0994,381210.90731527,0
+FTSM.US,D,20160211,000000,55.1094,55.1353,55.0516,55.0905,31094.001062978,0
+FTSM.US,D,20160212,000000,55.1194,55.1194,55.0437,55.0806,185728.91780547,0
+FTSM.US,D,20160216,000000,55.5877,55.5877,55.0806,55.0905,35875.686109752,0
+FTSM.US,D,20160217,000000,55.1094,55.1094,55.0347,55.0437,290420.11787238,0
+FTSM.US,D,20160218,000000,55.0257,55.0905,55.0257,55.0616,57144.348188079,0
+FTSM.US,D,20160219,000000,55.0337,55.0994,55.0257,55.0905,36370.516237389,0
+FTSM.US,D,20160222,000000,55.0616,55.1274,55.0616,55.1194,186322.1117313,0
+FTSM.US,D,20160223,000000,55.1044,55.1044,55.0207,55.0477,391818.13812433,0
+FTSM.US,D,20160224,000000,55.0736,55.1044,55.0477,55.0566,95223.182634875,0
+FTSM.US,D,20160225,000000,55.0954,55.0954,55.0397,55.0855,49343.496764165,0
+FTSM.US,D,20160226,000000,55.1144,55.1144,55.0477,55.0855,75299.494939981,0
+FTSM.US,D,20160229,000000,55.1134,55.1144,55.0397,55.1144,92629.590241746,0
+FTSM.US,D,20160301,000000,55.1124,55.1224,55.0666,55.0954,98659.893298216,0
+FTSM.US,D,20160302,000000,55.1224,55.1224,55.0666,55.0756,373335.78118661,0
+FTSM.US,D,20160303,000000,55.0924,55.1224,55.0756,55.1224,307604.6749013,0
+FTSM.US,D,20160304,000000,55.1224,55.1224,55.0885,55.1224,15432.075481562,0
+FTSM.US,D,20160307,000000,55.0666,55.1304,55.0666,55.1224,29418.805357044,0
+FTSM.US,D,20160308,000000,55.1403,55.1403,55.0855,55.1144,2506219.2438169,0
+FTSM.US,D,20160309,000000,55.1154,55.1224,55.0855,55.0954,249170.55650225,0
+FTSM.US,D,20160310,000000,55.0666,55.1144,55.0666,55.1044,20014.021795274,0
+FTSM.US,D,20160311,000000,55.1304,55.1304,55.0954,55.1304,13726.768408834,0
+FTSM.US,D,20160314,000000,55.0954,55.1403,55.0954,55.1224,100540.85001057,0
+FTSM.US,D,20160315,000000,55.0756,55.1403,55.0756,55.1403,41921.044849618,0
+FTSM.US,D,20160316,000000,55.1304,55.1582,55.0954,55.1304,330688.04868505,0
+FTSM.US,D,20160317,000000,55.1184,55.1503,55.0756,55.1144,142135.6883866,0
+FTSM.US,D,20160318,000000,55.1144,55.1672,55.1144,55.1503,912263.00177956,0
+FTSM.US,D,20160321,000000,55.1114,55.1672,55.1114,55.1503,52382.737385834,0
+FTSM.US,D,20160322,000000,55.1573,55.1672,55.1144,55.1543,157323.86179713,0
+FTSM.US,D,20160323,000000,55.1453,55.1722,55.0905,55.1094,1989890.6040023,0
+FTSM.US,D,20160324,000000,55.1194,55.1543,55.0706,55.0706,1651268.2101672,0
+FTSM.US,D,20160328,000000,55.1274,55.1274,55.0706,55.1094,519141.04147308,0
+FTSM.US,D,20160329,000000,55.1094,55.1543,55.1094,55.1353,102782.13941222,0
+FTSM.US,D,20160330,000000,55.1094,55.1453,55.1094,55.1094,1208688.3299028,0
+FTSM.US,D,20160331,000000,55.1094,55.1453,55.0994,55.1094,597470.74362469,0
+FTSM.US,D,20160401,000000,55.1214,55.1453,55.1094,55.1353,250112.03857065,0
+FTSM.US,D,20160404,000000,55.1274,55.1453,55.1194,55.1274,148109.78355838,0
+FTSM.US,D,20160405,000000,55.1453,55.1801,55.1194,55.1722,390970.00129298,0
+FTSM.US,D,20160406,000000,55.1722,55.1722,55.1353,55.1543,98250.378709827,0
+FTSM.US,D,20160407,000000,55.1274,55.1801,55.1274,55.1662,16795.116685071,0
+FTSM.US,D,20160408,000000,55.1632,55.1871,55.1453,55.1722,24912.137460315,0
+FTSM.US,D,20160411,000000,55.1632,55.1871,55.1543,55.1722,13617.363776152,0
+FTSM.US,D,20160412,000000,55.1791,55.1871,55.1543,55.1801,52042.47894107,0
+FTSM.US,D,20160413,000000,55.1722,55.2429,55.1632,55.2429,224081.76569008,0
+FTSM.US,D,20160414,000000,55.1543,55.1871,55.1274,55.1722,588754.50665026,0
+FTSM.US,D,20160415,000000,55.1543,55.2021,55.1453,55.1871,35015.50473169,0
+FTSM.US,D,20160418,000000,55.1543,55.1871,55.1543,55.1871,117475.48269511,0
+FTSM.US,D,20160419,000000,55.1722,55.1871,55.1543,55.1692,840867.94740044,0
+FTSM.US,D,20160420,000000,55.1632,55.1951,55.1632,55.1632,461637.36430793,0
+FTSM.US,D,20160421,000000,55.1672,55.1911,55.1582,55.1672,290972.15959692,0
+FTSM.US,D,20160422,000000,55.1632,55.1742,55.1403,55.1403,688385.99338367,0
+FTSM.US,D,20160425,000000,55.1503,55.1911,55.1503,55.1582,405448.55015943,0
+FTSM.US,D,20160426,000000,55.1582,55.1911,55.1582,55.1582,45893.73784188,0
+FTSM.US,D,20160427,000000,55.1582,55.1991,55.1582,55.1761,48219.339070549,0
+FTSM.US,D,20160428,000000,55.228,55.228,55.1761,55.1761,14352.081125908,0
+FTSM.US,D,20160429,000000,55.1841,55.2081,55.1672,55.1991,19918.669133762,0
+FTSM.US,D,20160502,000000,55.1821,55.2081,55.1672,55.1991,58799.469649484,0
+FTSM.US,D,20160503,000000,55.1921,55.218,55.1911,55.1911,76591.272575413,0
+FTSM.US,D,20160504,000000,55.1891,55.2479,55.1841,55.1991,334910.66602169,0
+FTSM.US,D,20160505,000000,55.1941,55.228,55.1911,55.1991,62848.444770955,0
+FTSM.US,D,20160506,000000,55.1911,55.2479,55.1911,55.218,93477.72707309,0
+FTSM.US,D,20160509,000000,55.2339,55.2758,55.218,55.2399,116891.32217933,0
+FTSM.US,D,20160510,000000,55.2579,55.2579,55.218,55.2479,42547.361278919,0
+FTSM.US,D,20160511,000000,55.2081,55.2618,55.2081,55.2479,275266.07067755,0
+FTSM.US,D,20160512,000000,55.2081,55.2579,55.2081,55.228,48841.640650943,0
+FTSM.US,D,20160513,000000,55.2968,55.3246,55.226,55.3246,543900.61467498,0
+FTSM.US,D,20160516,000000,55.2668,55.2768,55.218,55.2768,177638.99726034,0
+FTSM.US,D,20160517,000000,55.2748,55.2768,55.2379,55.2579,81934.032756769,0
+FTSM.US,D,20160518,000000,55.2479,55.2479,55.223,55.2449,105475.09931576,0
+FTSM.US,D,20160519,000000,55.2768,55.2768,55.2081,55.2668,296927.18423641,0
+FTSM.US,D,20160520,000000,55.2918,55.2918,55.2429,55.2618,192062.34195432,0
+FTSM.US,D,20160523,000000,55.2429,55.2818,55.2329,55.2429,67764.627256073,0
+FTSM.US,D,20160524,000000,55.2918,55.2918,55.2041,55.223,607192.70025002,0
+FTSM.US,D,20160525,000000,55.2041,55.2618,55.2041,55.223,168797.2962576,0
+FTSM.US,D,20160526,000000,55.2369,55.2529,55.223,55.2429,52674.817643729,0
+FTSM.US,D,20160527,000000,55.227,55.2718,55.227,55.2429,21392.11868218,0
+FTSM.US,D,20160531,000000,55.2628,55.2718,55.23,55.2429,75618.675427989,0
+FTSM.US,D,20160601,000000,55.2618,55.2918,55.2429,55.2529,92338.513696077,0
+FTSM.US,D,20160602,000000,55.3018,55.3018,55.2429,55.2718,54775.587333674,0
+FTSM.US,D,20160603,000000,55.2618,55.3018,55.2529,55.3018,257880.77120333,0
+FTSM.US,D,20160606,000000,55.2529,55.2918,55.2529,55.2618,90324.063257606,0
+FTSM.US,D,20160607,000000,55.2529,55.3106,55.2529,55.2818,65834.488644623,0
+FTSM.US,D,20160608,000000,55.2618,55.2918,55.2529,55.2768,63741.748652489,0
+FTSM.US,D,20160609,000000,55.2788,55.3018,55.2718,55.2988,46365.482588308,0
+FTSM.US,D,20160610,000000,55.3286,55.3286,55.2818,55.3018,38858.718846741,0
+FTSM.US,D,20160613,000000,55.2958,55.3286,55.2918,55.3106,223773.62603657,0
+FTSM.US,D,20160614,000000,55.2818,55.3106,55.2818,55.3106,72756.088158174,0
+FTSM.US,D,20160615,000000,55.2818,55.3206,55.2618,55.3018,227075.83926156,0
+FTSM.US,D,20160616,000000,55.2618,55.3196,55.2618,55.3106,100494.67924815,0
+FTSM.US,D,20160617,000000,55.2718,55.3106,55.2718,55.3096,24691.320770498,0
+FTSM.US,D,20160620,000000,55.2728,55.3286,55.2529,55.2529,45730.13274897,0
+FTSM.US,D,20160621,000000,55.3286,55.3286,55.2918,55.3057,15426.053208202,0
+FTSM.US,D,20160622,000000,55.3475,55.3475,55.2718,55.2918,85928.807418012,0
+FTSM.US,D,20160623,000000,55.3018,55.3206,55.2848,55.3106,35618.735779783,0
+FTSM.US,D,20160624,000000,55.2718,55.3206,55.2429,55.2429,504095.3951987,0
+FTSM.US,D,20160627,000000,55.3106,55.3376,55.2918,55.3286,169593.24005317,0
+FTSM.US,D,20160628,000000,55.2429,55.3376,55.2429,55.2818,818720.03341175,0
+FTSM.US,D,20160629,000000,55.3018,55.3475,55.2718,55.2818,687641.23891165,0
+FTSM.US,D,20160630,000000,55.2618,55.3018,55.2618,55.2818,805110.69933341,0
+FTSM.US,D,20160701,000000,55.2718,55.3018,55.2529,55.2818,436725.22684762,0
+FTSM.US,D,20160705,000000,55.3106,55.3206,55.2818,55.2918,125394.77216176,0
+FTSM.US,D,20160706,000000,55.2968,55.3565,55.2868,55.3475,503356.66300004,0
+FTSM.US,D,20160707,000000,55.223,55.3475,55.223,55.3106,125190.01486756,0
+FTSM.US,D,20160708,000000,55.3565,55.3565,55.3106,55.3206,95182.03043359,0
+FTSM.US,D,20160711,000000,55.3665,55.3665,55.2529,55.2529,587038.15874304,0
+FTSM.US,D,20160712,000000,55.2918,55.3206,55.2718,55.3106,112977.84820842,0
+FTSM.US,D,20160713,000000,55.2718,55.3286,55.2718,55.3106,229280.99502306,0
+FTSM.US,D,20160714,000000,55.3086,55.3475,55.3018,55.3106,80069.135440038,0
+FTSM.US,D,20160715,000000,55.3475,55.3475,55.2918,55.2918,90009.901330729,0
+FTSM.US,D,20160718,000000,55.3665,55.3665,55.3186,55.3206,46843.249608095,0
+FTSM.US,D,20160719,000000,55.3475,55.3475,55.2918,55.3018,198827.36236055,0
+FTSM.US,D,20160720,000000,55.3276,55.3376,55.3106,55.3376,102874.48093705,0
+FTSM.US,D,20160721,000000,55.3106,55.3665,55.3018,55.3018,71406.095213608,0
+FTSM.US,D,20160722,000000,55.3206,55.3206,55.3018,55.3106,20847.102943221,0
+FTSM.US,D,20160725,000000,55.3206,55.3475,55.3106,55.3236,46736.856112092,0
+FTSM.US,D,20160726,000000,55.3106,55.3765,55.3106,55.3565,120909.18222178,0
+FTSM.US,D,20160727,000000,55.3725,55.3953,55.3206,55.3565,51543.633964528,0
+FTSM.US,D,20160728,000000,55.3286,55.3804,55.3206,55.3565,116945.52263955,0
+FTSM.US,D,20160729,000000,55.3286,55.3765,55.3286,55.3565,48539.523270784,0
+FTSM.US,D,20160801,000000,55.3475,55.3864,55.3376,55.3475,104110.0506878,0
+FTSM.US,D,20160802,000000,55.3475,55.3864,55.3475,55.3765,43771.890195179,0
+FTSM.US,D,20160803,000000,55.3565,55.3765,55.3475,55.3715,31956.189865493,0
+FTSM.US,D,20160804,000000,55.3565,55.4312,55.3565,55.3864,73598.20271616,0
+FTSM.US,D,20160805,000000,55.4133,55.4133,55.3485,55.3864,61810.606328813,0
+FTSM.US,D,20160808,000000,55.4512,55.4512,55.3376,55.4043,51499.470626564,0
+FTSM.US,D,20160809,000000,55.3665,55.4302,55.3475,55.3765,116618.31245373,0
+FTSM.US,D,20160810,000000,55.3615,55.3864,55.3565,55.3765,12974.987951229,0
+FTSM.US,D,20160811,000000,55.3665,55.4043,55.3665,55.3953,18314.736995906,0
+FTSM.US,D,20160812,000000,55.3475,55.4043,55.3475,55.3923,27838.962312623,0
+FTSM.US,D,20160815,000000,55.3864,55.4233,55.3765,55.4133,27868.069967191,0
+FTSM.US,D,20160816,000000,55.3953,55.4133,55.3765,55.4063,23527.014587824,0
+FTSM.US,D,20160817,000000,55.4053,55.4213,55.3665,55.3953,58173.153220184,0
+FTSM.US,D,20160818,000000,55.3765,55.4312,55.3665,55.3953,48256.476422927,0
+FTSM.US,D,20160819,000000,55.4233,55.4312,55.3765,55.4133,95275.375670649,0
+FTSM.US,D,20160822,000000,55.4073,55.4312,55.3873,55.4043,43742.782540613,0
+FTSM.US,D,20160823,000000,55.4183,55.4233,55.3993,55.4113,43430.628038189,0
+FTSM.US,D,20160824,000000,55.3993,55.4283,55.3814,55.3913,67546.821702935,0
+FTSM.US,D,20160825,000000,55.4183,55.4183,55.3913,55.4083,101796.49400585,0
+FTSM.US,D,20160826,000000,55.4462,55.4462,55.3913,55.4083,48706.139500373,0
+FTSM.US,D,20160829,000000,55.3913,55.4502,55.3814,55.4362,206580.0355976,0
+FTSM.US,D,20160830,000000,55.3993,55.4462,55.3993,55.4243,22231.222103486,0
+FTSM.US,D,20160831,000000,55.4083,55.4462,55.4083,55.4412,42206.099121928,0
+FTSM.US,D,20160901,000000,55.4462,55.4462,55.4203,55.4283,26015.217197176,0
+FTSM.US,D,20160902,000000,55.481,55.481,55.4283,55.4283,37797.795023391,0
+FTSM.US,D,20160906,000000,55.4532,55.4651,55.4283,55.4651,49974.831754597,0
+FTSM.US,D,20160907,000000,55.4651,55.4651,55.4342,55.4492,25238.34393391,0
+FTSM.US,D,20160908,000000,55.4532,55.4651,55.4362,55.4561,57468.54723722,0
+FTSM.US,D,20160909,000000,55.4283,55.4651,55.4283,55.4561,46826.186500245,0
+FTSM.US,D,20160912,000000,55.4283,55.4651,55.4183,55.4283,372446.49215398,0
+FTSM.US,D,20160913,000000,55.4651,55.4651,55.4083,55.4283,176295.02658913,0
+FTSM.US,D,20160914,000000,55.499,55.499,55.4283,55.4283,96136.560760938,0
+FTSM.US,D,20160915,000000,55.4322,55.472,55.4293,55.4561,102368.60997492,0
+FTSM.US,D,20160916,000000,55.4283,55.4651,55.4183,55.4402,43923.450741373,0
+FTSM.US,D,20160919,000000,55.472,55.481,55.4362,55.472,85476.133203886,0
+FTSM.US,D,20160920,000000,55.4362,55.472,55.4362,55.472,39807.22690073,0
+FTSM.US,D,20160921,000000,55.477,55.477,55.4312,55.4691,161426.03366661,0
+FTSM.US,D,20160922,000000,55.4412,55.4691,55.4412,55.4512,83890.267886106,0
+FTSM.US,D,20160923,000000,55.474,55.486,55.4512,55.4512,105622.64501305,0
+FTSM.US,D,20160926,000000,55.486,55.486,55.472,55.486,24102.141693576,0
+FTSM.US,D,20160927,000000,55.477,55.486,55.4601,55.4691,73896.305247413,0
+FTSM.US,D,20160928,000000,55.4512,55.486,55.4512,55.4691,176518.85441563,0
+FTSM.US,D,20160929,000000,55.486,55.486,55.4601,55.477,36886.42432178,0
+FTSM.US,D,20160930,000000,55.486,55.486,55.4621,55.486,57664.271121377,0
+FTSM.US,D,20161003,000000,55.477,55.503,55.477,55.494,81301.69405411,0
+FTSM.US,D,20161004,000000,55.486,55.493,55.4601,55.477,71144.126322507,0
+FTSM.US,D,20161005,000000,55.483,55.503,55.4711,55.486,125116.74387502,0
+FTSM.US,D,20161006,000000,55.494,55.494,55.482,55.491,167590.83416141,0
+FTSM.US,D,20161007,000000,55.486,55.494,55.486,55.486,156002.97650713,0
+FTSM.US,D,20161010,000000,55.486,55.511,55.486,55.494,440779.22053022,0
+FTSM.US,D,20161011,000000,55.486,55.503,55.486,55.494,85672.860800269,0
+FTSM.US,D,20161012,000000,55.5229,55.5229,55.486,55.503,234972.04334698,0
+FTSM.US,D,20161013,000000,55.499,55.513,55.494,55.513,53886.298301046,0
+FTSM.US,D,20161014,000000,55.5229,55.5229,55.494,55.513,316554.7768245,0
+FTSM.US,D,20161017,000000,55.5229,55.5229,55.503,55.503,291019.33407156,0
+FTSM.US,D,20161018,000000,55.503,55.5229,55.502,55.5229,84470.413552991,0
+FTSM.US,D,20161019,000000,55.5308,55.5308,55.503,55.5169,84137.181093811,0
+FTSM.US,D,20161020,000000,55.494,55.5408,55.494,55.5279,105912.71784649,0
+FTSM.US,D,20161021,000000,55.5408,55.5408,55.5229,55.5229,189036.14959159,0
+FTSM.US,D,20161024,000000,55.503,55.5408,55.503,55.5308,58726.198656953,0
+FTSM.US,D,20161025,000000,55.5408,55.5408,55.513,55.5308,217198.30724114,0
+FTSM.US,D,20161026,000000,55.5408,55.5408,55.513,55.5408,172176.79532404,0
+FTSM.US,D,20161027,000000,55.5408,55.5408,55.5229,55.5408,112667.70113045,0
+FTSM.US,D,20161028,000000,55.5308,55.5498,55.513,55.5229,111181.20332309,0
+FTSM.US,D,20161031,000000,55.5308,55.5408,55.503,55.503,138063.62788392,0
+FTSM.US,D,20161101,000000,55.5408,55.5687,55.503,55.5687,278010.21990464,0
+FTSM.US,D,20161102,000000,55.5308,55.6235,55.5308,55.5687,384866.42724398,0
+FTSM.US,D,20161103,000000,55.5408,55.5687,55.5408,55.5587,45141.957384275,0
+FTSM.US,D,20161104,000000,55.5787,55.5787,55.5308,55.5498,200818.72741781,0
+FTSM.US,D,20161107,000000,55.5398,55.5787,55.5398,55.5498,156934.42145327,0
+FTSM.US,D,20161108,000000,55.5727,55.5787,55.5408,55.5687,106297.13962922,0
+FTSM.US,D,20161109,000000,55.5587,55.5907,55.5408,55.5567,611229.63082477,0
+FTSM.US,D,20161110,000000,55.5687,55.5787,55.5408,55.5687,199470.7418977,0
+FTSM.US,D,20161111,000000,55.5787,55.5787,55.513,55.5229,458118.34924202,0
+FTSM.US,D,20161114,000000,55.5408,55.5687,55.503,55.5308,256697.39448835,0
+FTSM.US,D,20161115,000000,55.5408,55.5687,55.5229,55.5408,373819.57047975,0
+FTSM.US,D,20161116,000000,55.5687,55.5687,55.5308,55.5687,404164.80222181,0
+FTSM.US,D,20161117,000000,55.5787,55.5787,55.5408,55.5787,144623.89099595,0
+FTSM.US,D,20161118,000000,55.5787,55.5787,55.5408,55.5587,104046.81681753,0
+FTSM.US,D,20161121,000000,55.5877,55.5877,55.5587,55.5787,446771.38252208,0
+FTSM.US,D,20161122,000000,55.5587,55.5787,55.5587,55.5587,95868.569596477,0
+FTSM.US,D,20161123,000000,55.5597,55.5787,55.5498,55.5587,71801.557830827,0
+FTSM.US,D,20161125,000000,55.5877,55.5967,55.5587,55.5877,54597.930269593,0
+FTSM.US,D,20161128,000000,55.5587,55.5967,55.5587,55.5787,78150.037663079,0
+FTSM.US,D,20161129,000000,55.5587,55.5967,55.5587,55.5877,202599.31290753,0
+FTSM.US,D,20161130,000000,55.6065,55.6065,55.5617,55.5877,241432.9389486,0
+FTSM.US,D,20161201,000000,55.5587,55.5967,55.5498,55.5787,287142.99745304,0
+FTSM.US,D,20161202,000000,55.5967,55.5967,55.5587,55.5587,196147.45071594,0
+FTSM.US,D,20161205,000000,55.5587,55.5877,55.5498,55.5697,441478.80795205,0
+FTSM.US,D,20161206,000000,55.5857,55.5877,55.5687,55.5687,99709.776287075,0
+FTSM.US,D,20161207,000000,55.5787,55.5967,55.5587,55.5967,66792.03010865,0
+FTSM.US,D,20161208,000000,55.5967,55.6065,55.5787,55.5877,129611.36722504,0
+FTSM.US,D,20161209,000000,55.5687,55.6065,55.5687,55.5877,73517.905738044,0
+FTSM.US,D,20161212,000000,55.5947,55.6035,55.5687,55.5877,106027.1410403,0
+FTSM.US,D,20161213,000000,55.5587,55.5877,55.5587,55.5687,71219.40473949,0
+FTSM.US,D,20161214,000000,55.5408,55.6065,55.5408,55.5877,353221.38816869,0
+FTSM.US,D,20161215,000000,55.5587,55.5967,55.5587,55.5967,134402.08568185,0
+FTSM.US,D,20161216,000000,55.5587,55.6135,55.5587,55.5877,234422.0090469,0
+FTSM.US,D,20161219,000000,55.6065,55.6235,55.5687,55.5967,89403.659145958,0
+FTSM.US,D,20161220,000000,55.6065,55.6135,55.5787,55.6135,381415.66460947,0
+FTSM.US,D,20161221,000000,55.6235,55.6235,55.5877,55.6035,306032.86155469,0
+FTSM.US,D,20161222,000000,55.6135,55.6335,55.5967,55.6285,155803.23777407,0
+FTSM.US,D,20161223,000000,55.6135,55.6335,55.6065,55.6115,82323.473100629,0
+FTSM.US,D,20161227,000000,55.6065,55.6135,55.6065,55.6135,81259.538140599,0
+FTSM.US,D,20161228,000000,55.6115,55.6165,55.5877,55.6065,112429.82133279,0
+FTSM.US,D,20161229,000000,55.6065,55.6514,55.6035,55.6464,333102.98030186,0
+FTSM.US,D,20161230,000000,55.6235,55.6514,55.6135,55.6514,171883.71135392,0
+FTSM.US,D,20170103,000000,55.6335,55.6714,55.6135,55.6235,457474.96970487,0
+FTSM.US,D,20170104,000000,55.6235,55.6714,55.6235,55.6514,285734.78919935,0
+FTSM.US,D,20170105,000000,55.6803,55.6803,55.6414,55.6414,119890.41431194,0
+FTSM.US,D,20170106,000000,55.6414,55.6803,55.6335,55.6614,83713.614534253,0
+FTSM.US,D,20170109,000000,55.6414,55.6514,55.6165,55.6335,472114.11252754,0
+FTSM.US,D,20170110,000000,55.6414,55.6714,55.6295,55.6614,37045.010853559,0
+FTSM.US,D,20170111,000000,55.6714,55.6714,55.6335,55.6714,90206.628927112,0
+FTSM.US,D,20170112,000000,55.6414,55.6892,55.6414,55.6714,224304.58980435,0
+FTSM.US,D,20170113,000000,55.6803,55.6892,55.6514,55.6614,94964.224880452,0
+FTSM.US,D,20170117,000000,55.6514,55.6992,55.6514,55.6992,103663.39874704,0
+FTSM.US,D,20170118,000000,55.6992,55.6992,55.6714,55.6992,89332.39557788,0
+FTSM.US,D,20170119,000000,55.6714,55.6992,55.6514,55.6714,165560.32432733,0
+FTSM.US,D,20170120,000000,55.6714,55.6992,55.6624,55.6992,104703.24461363,0
+FTSM.US,D,20170123,000000,55.6714,55.7132,55.6714,55.6803,143993.55971774,0
+FTSM.US,D,20170124,000000,55.7082,55.7162,55.6803,55.6803,123940.39314564,0
+FTSM.US,D,20170125,000000,55.6992,55.7172,55.6803,55.7082,214462.18771185,0
+FTSM.US,D,20170126,000000,55.7082,55.7172,55.6714,55.6714,727310.95723736,0
+FTSM.US,D,20170127,000000,55.6714,55.7082,55.6714,55.6803,94237.537228507,0
+FTSM.US,D,20170130,000000,55.6803,55.6992,55.6803,55.6942,123859.09245529,0
+FTSM.US,D,20170131,000000,55.6992,55.7371,55.6803,55.6992,152734.88949783,0
+FTSM.US,D,20170201,000000,55.7271,55.7271,55.6803,55.6992,105298.44596391,0
+FTSM.US,D,20170202,000000,55.6992,55.7471,55.6892,55.7172,121458.21280964,0
+FTSM.US,D,20170203,000000,55.6892,55.7172,55.6803,55.6892,203357.11563848,0
+FTSM.US,D,20170206,000000,55.6992,55.7421,55.6892,55.7271,481228.82325587,0
+FTSM.US,D,20170207,000000,55.7172,55.7411,55.7082,55.7172,202911.46740995,0
+FTSM.US,D,20170208,000000,55.7082,55.7371,55.7082,55.7371,274884.66003149,0
+FTSM.US,D,20170209,000000,55.7172,55.757,55.7082,55.757,393108.91204754,0
+FTSM.US,D,20170210,000000,55.757,55.7829,55.7271,55.7271,288523.1017644,0
+FTSM.US,D,20170213,000000,55.7172,55.766,55.7172,55.7471,100546.87228393,0
+FTSM.US,D,20170214,000000,55.766,55.766,55.7172,55.7471,98941.936433845,0
+FTSM.US,D,20170215,000000,55.7271,55.766,55.7271,55.762,179573.15072069,0
+FTSM.US,D,20170216,000000,55.766,55.7759,55.757,55.766,106283.08765805,0
+FTSM.US,D,20170217,000000,55.7929,55.7929,55.7271,55.7471,162523.0911301,0
+FTSM.US,D,20170221,000000,55.7471,55.7759,55.7471,55.7709,80515.787380805,0
+FTSM.US,D,20170222,000000,55.7471,55.7759,55.7471,55.7699,325839.1149191,0
+FTSM.US,D,20170223,000000,55.7829,55.7829,55.766,55.7779,79538.17167225,0
+FTSM.US,D,20170224,000000,55.7829,55.7929,55.7759,55.7829,76018.152894114,0
+FTSM.US,D,20170227,000000,55.7849,55.8118,55.7759,55.7829,85482.155477245,0
+FTSM.US,D,20170228,000000,55.7829,55.8118,55.7759,55.8019,233419.30053268,0
+FTSM.US,D,20170301,000000,55.7759,55.8218,55.7759,55.8019,230684.18471563,0
+FTSM.US,D,20170302,000000,55.8039,55.8118,55.7929,55.8019,211884.65471434,0
+FTSM.US,D,20170303,000000,55.7929,55.8118,55.7929,55.8118,187367.97987125,0
+FTSM.US,D,20170306,000000,55.8118,55.8118,55.8019,55.8118,90404.360235721,0
+FTSM.US,D,20170307,000000,55.8218,55.8317,55.7929,55.8218,185984.86442321,0
+FTSM.US,D,20170308,000000,55.8218,55.8317,55.8148,55.8218,96358.381162981,0
+FTSM.US,D,20170309,000000,55.7829,55.8218,55.7829,55.8218,151085.79030979,0
+FTSM.US,D,20170310,000000,55.8507,55.8507,55.8019,55.8118,75923.803944828,0
+FTSM.US,D,20170313,000000,55.8317,55.8417,55.8019,55.8317,104528.59868623,0
+FTSM.US,D,20170314,000000,55.8019,55.8367,55.8019,55.8317,187049.80309546,0
+FTSM.US,D,20170315,000000,55.8019,55.8507,55.7929,55.8118,166730.65278336,0
+FTSM.US,D,20170316,000000,55.8317,55.8417,55.7759,55.8267,204393.9503684,0
+FTSM.US,D,20170317,000000,55.8218,55.8417,55.8019,55.8417,91925.987971009,0
+FTSM.US,D,20170320,000000,55.8218,55.8507,55.8218,55.8317,71100.96669677,0
+FTSM.US,D,20170321,000000,55.8218,55.8606,55.8208,55.8467,142908.54680096,0
+FTSM.US,D,20170322,000000,55.8218,55.8606,55.8218,55.8606,75121.8378759,0
+FTSM.US,D,20170323,000000,55.8846,55.8846,55.8069,55.8556,364312.40827089,0
+FTSM.US,D,20170324,000000,55.8367,55.8656,55.8367,55.8556,82638.638739732,0
+FTSM.US,D,20170327,000000,55.8756,55.9024,55.8267,55.8457,576280.37110002,0
+FTSM.US,D,20170328,000000,55.8556,55.8756,55.8457,55.8556,279086.19941138,0
+FTSM.US,D,20170329,000000,55.8656,55.8756,55.8367,55.8457,191425.98840275,0
+FTSM.US,D,20170330,000000,55.8367,55.8656,55.8367,55.8606,146873.2100954,0
+FTSM.US,D,20170331,000000,55.8457,55.8756,55.8457,55.8556,236563.93093813,0
+FTSM.US,D,20170403,000000,55.8626,55.8846,55.8517,55.8556,268306.33009939,0
+FTSM.US,D,20170404,000000,55.8656,55.8846,55.8367,55.8556,373303.66239536,0
+FTSM.US,D,20170405,000000,55.8457,55.8936,55.8457,55.8846,155137.77656794,0
+FTSM.US,D,20170406,000000,55.8556,55.8846,55.8556,55.8846,222941.54860084,0
+FTSM.US,D,20170407,000000,55.8846,55.8866,55.8367,55.8656,174862.729242,0
+FTSM.US,D,20170410,000000,55.8656,55.8756,55.8556,55.8656,83196.702737634,0
+FTSM.US,D,20170411,000000,55.8556,55.8936,55.8556,55.8756,133786.81008704,0
+FTSM.US,D,20170412,000000,55.8656,55.8936,55.8656,55.8936,203241.68873244,0
+FTSM.US,D,20170413,000000,55.8846,55.8936,55.8756,55.8756,64438.324937641,0
+FTSM.US,D,20170417,000000,55.8756,55.9024,55.8736,55.8906,111612.79958046,0
+FTSM.US,D,20170418,000000,55.9024,55.9114,55.8756,55.8846,142381.59788207,0
+FTSM.US,D,20170419,000000,55.9024,55.9114,55.8846,55.8936,230792.58563607,0
+FTSM.US,D,20170420,000000,55.9024,55.9024,55.8846,55.9024,438825.99653756,0
+FTSM.US,D,20170421,000000,55.9164,55.9164,55.8886,55.9024,230421.21211229,0
+FTSM.US,D,20170424,000000,55.9004,55.9064,55.8886,55.9024,164657.98703575,0
+FTSM.US,D,20170425,000000,55.9064,55.9064,55.8946,55.9064,100236.72520596,0
+FTSM.US,D,20170426,000000,55.9064,55.9064,55.8886,55.9064,201696.97561595,0
+FTSM.US,D,20170427,000000,55.8975,55.9164,55.8886,55.9024,377261.29970423,0
+FTSM.US,D,20170428,000000,55.9064,55.9164,55.8796,55.9164,484253.00819414,0
+FTSM.US,D,20170501,000000,55.9354,56.0161,55.8975,55.9354,164878.80372556,0
+FTSM.US,D,20170502,000000,55.9443,55.9443,55.9164,55.9274,119611.38231298,0
+FTSM.US,D,20170503,000000,55.9443,55.9603,55.9164,55.9354,169703.64839808,0
+FTSM.US,D,20170504,000000,55.9254,55.9443,55.9164,55.9354,637351.24151795,0
+FTSM.US,D,20170505,000000,55.9354,55.9443,55.9064,55.9254,224168.08494155,0
+FTSM.US,D,20170508,000000,55.9443,55.9443,55.9324,55.9354,115119.77009965,0
+FTSM.US,D,20170509,000000,55.9443,55.9443,55.9164,55.9304,420516.27810279,0
+FTSM.US,D,20170510,000000,55.9354,55.9443,55.9254,55.9443,136536.98158749,0
+FTSM.US,D,20170511,000000,55.9443,55.9443,55.9254,55.9354,98097.814451408,0
+FTSM.US,D,20170512,000000,55.9443,55.9603,55.9354,55.9513,186230.77391869,0
+FTSM.US,D,20170515,000000,55.9603,55.9643,55.9354,55.9513,168053.5454978,0
+FTSM.US,D,20170516,000000,55.9603,55.9603,55.9354,55.9443,413299.58719466,0
+FTSM.US,D,20170517,000000,55.9603,55.9603,55.9443,55.9603,153019.94377014,0
+FTSM.US,D,20170518,000000,55.9782,55.9871,55.9513,55.9513,227758.36357555,0
+FTSM.US,D,20170519,000000,55.9513,55.9871,55.9354,55.9871,256221.63489301,0
+FTSM.US,D,20170522,000000,55.9782,55.9782,55.9603,55.9603,162882.42010717,0
+FTSM.US,D,20170523,000000,55.9732,55.9732,55.9653,55.9732,223963.32764736,0
+FTSM.US,D,20170524,000000,55.9821,55.9891,55.9473,55.9821,1294717.5085434,0
+FTSM.US,D,20170525,000000,55.9732,55.9821,55.9473,55.9563,809551.12222319,0
+FTSM.US,D,20170526,000000,55.9732,55.9732,55.9563,55.9732,186725.60404632,0
+FTSM.US,D,20170530,000000,55.9653,55.9821,55.9563,55.9732,158922.77537385,0
+FTSM.US,D,20170531,000000,55.9911,55.9911,55.9732,55.9821,134780.48519122,0
+FTSM.US,D,20170601,000000,55.9732,56.0011,55.9732,55.9911,736977.70969022,0
+FTSM.US,D,20170602,000000,55.9911,56.0011,55.9821,56.0011,428013.00472209,0
+FTSM.US,D,20170605,000000,55.9911,56.0111,55.9821,56.0111,153914.2513639,0
+FTSM.US,D,20170606,000000,56.0111,56.0211,55.9821,56.0011,305201.7878312,0
+FTSM.US,D,20170607,000000,56.0211,56.0211,56.0011,56.0111,437824.29173557,0
+FTSM.US,D,20170608,000000,56.0011,56.0211,55.9911,56.0011,91618.852029717,0
+FTSM.US,D,20170609,000000,55.9911,56.026,55.9911,56.0111,158824.41157566,0
+FTSM.US,D,20170612,000000,56.0111,56.04,55.9911,56.0211,523138.827271,0
+FTSM.US,D,20170613,000000,56.03,56.03,56.0011,56.0211,121366.87499703,0
+FTSM.US,D,20170614,000000,56.03,56.03,56.0011,56.0161,215775.04330404,0
+FTSM.US,D,20170615,000000,56.0111,56.04,56.0111,56.03,230750.42972257,0
+FTSM.US,D,20170616,000000,56.0211,56.04,56.0211,56.03,189485.81266904,0
+FTSM.US,D,20170619,000000,56.0211,56.04,56.0111,56.0211,214351.77936694,0
+FTSM.US,D,20170620,000000,56.0211,56.04,56.0211,56.04,116102.40436934,0
+FTSM.US,D,20170621,000000,56.04,56.0499,56.03,56.04,147721.34692675,0
+FTSM.US,D,20170622,000000,56.0499,56.0499,56.03,56.0499,246453.50750527,0
+FTSM.US,D,20170623,000000,56.0499,56.0499,56.04,56.0499,186984.56180075,0
+FTSM.US,D,20170626,000000,56.04,56.0599,56.03,56.0599,187458.31397163,0
+FTSM.US,D,20170627,000000,56.0499,56.0599,56.0211,56.0599,165057.46450187,0
+FTSM.US,D,20170628,000000,56.0599,56.0599,56.04,56.0599,115879.58025507,0
+FTSM.US,D,20170629,000000,56.0599,56.0599,56.041,56.0599,142996.87347688,0
+FTSM.US,D,20170630,000000,56.0678,56.0678,56.0499,56.0629,189680.53284097,0
+FTSM.US,D,20170703,000000,56.0678,56.0678,56.043,56.0678,55527.36779128,0
+FTSM.US,D,20170705,000000,56.0499,56.0838,56.0499,56.0758,132999.89970151,0
+FTSM.US,D,20170706,000000,56.1028,56.1028,56.0678,56.0708,145895.59438685,0
+FTSM.US,D,20170707,000000,56.0948,56.1028,56.0678,56.0838,242433.64003836,0
+FTSM.US,D,20170710,000000,56.0938,56.1028,56.0758,56.1028,128057.6206985,0
+FTSM.US,D,20170711,000000,56.0838,56.0938,56.0758,56.0938,88831.543176885,0
+FTSM.US,D,20170712,000000,56.0838,56.1028,56.0758,56.1028,206924.30889127,0
+FTSM.US,D,20170713,000000,56.1028,56.1077,56.0838,56.0838,106420.59623308,0
+FTSM.US,D,20170714,000000,56.0938,56.1028,56.0838,56.0938,148109.78355838,0
+FTSM.US,D,20170717,000000,56.1028,56.1226,56.0838,56.1028,83822.015454708,0
+FTSM.US,D,20170718,000000,56.0938,56.1167,56.0838,56.1127,171073.71558717,0
+FTSM.US,D,20170719,000000,56.0938,56.1226,56.0938,56.1226,130547.83073231,0
+FTSM.US,D,20170720,000000,56.0938,56.1127,56.0938,56.1038,136401.48043693,0
+FTSM.US,D,20170721,000000,56.1127,56.1226,56.1028,56.1077,120685.35439528,0
+FTSM.US,D,20170724,000000,56.1226,56.1326,56.0838,56.1127,138781.28212582,0
+FTSM.US,D,20170725,000000,56.1127,56.1326,56.1127,56.1226,208530.24845357,0
+FTSM.US,D,20170726,000000,56.1226,56.1326,56.1157,56.1326,121673.0072261,0
+FTSM.US,D,20170727,000000,56.1326,56.1416,56.1127,56.1376,208181.960311,0
+FTSM.US,D,20170728,000000,56.1226,56.1416,56.1226,56.1326,160104.14466438,0
+FTSM.US,D,20170731,000000,56.1416,56.1416,56.1226,56.1416,180195.45230109,0
+FTSM.US,D,20170801,000000,56.1495,56.1495,56.1226,56.1326,359327.97335437,0
+FTSM.US,D,20170802,000000,56.1495,56.1495,56.1326,56.1495,186953.44672173,0
+FTSM.US,D,20170803,000000,56.1495,56.1695,56.1416,56.1545,843521.76252715,0
+FTSM.US,D,20170804,000000,56.1595,56.1595,56.1416,56.1595,194696.08283651,0
+FTSM.US,D,20170807,000000,56.1595,56.1695,56.1495,56.1595,135658.73338936,0
+FTSM.US,D,20170808,000000,56.1695,56.1695,56.1416,56.1645,155375.6563656,0
+FTSM.US,D,20170809,000000,56.1695,56.1695,56.1416,56.1695,277660.92804983,0
+FTSM.US,D,20170810,000000,56.1695,56.1695,56.1326,56.1595,327196.13384925,0
+FTSM.US,D,20170811,000000,56.1695,56.1695,56.1326,56.1695,207824.63875838,0
+FTSM.US,D,20170814,000000,56.1595,56.1695,56.1495,56.1695,152264.14846363,0
+FTSM.US,D,20170815,000000,56.1695,56.1695,56.1595,56.1695,164425.12579921,0
+FTSM.US,D,20170816,000000,56.1595,56.1785,56.1595,56.1785,192405.61153576,0
+FTSM.US,D,20170817,000000,56.1595,56.1885,56.1595,56.1835,115229.17473233,0
+FTSM.US,D,20170818,000000,56.1595,56.1785,56.1595,56.1785,252033.14377206,0
+FTSM.US,D,20170821,000000,56.1885,56.1983,56.1695,56.1885,117642.0989247,0
+FTSM.US,D,20170822,000000,56.2642,56.2642,56.2352,56.2642,376668.1057784,0
+FTSM.US,D,20170823,000000,56.2642,56.2642,56.2452,56.2452,184914.90718983,0
+FTSM.US,D,20170824,000000,56.2452,56.2642,56.2352,56.2452,181420.98492958,0
+FTSM.US,D,20170825,000000,56.2452,56.2741,56.2352,56.2741,273817.71393478,0
+FTSM.US,D,20170828,000000,56.2542,56.283,56.2263,56.2263,663200.84619777,0
+FTSM.US,D,20170829,000000,56.2452,56.2642,56.2352,56.2642,141305.61837533,0
+FTSM.US,D,20170830,000000,56.283,56.283,56.2542,56.2642,124515.52025139,0
+FTSM.US,D,20170831,000000,56.2741,56.2741,56.2642,56.2741,231374.73872742,0
+FTSM.US,D,20170901,000000,56.283,56.283,56.2542,56.2642,185035.35265699,0
+FTSM.US,D,20170905,000000,56.293,56.312,56.2642,56.312,192827.17067088,0
+FTSM.US,D,20170906,000000,56.312,56.312,56.2642,56.302,227221.37753439,0
+FTSM.US,D,20170907,000000,56.293,56.302,56.283,56.283,68826.554791649,0
+FTSM.US,D,20170908,000000,56.293,56.293,56.2542,56.2642,521666.3814348,0
+FTSM.US,D,20170911,000000,56.2642,56.283,56.2642,56.283,130264.78388445,0
+FTSM.US,D,20170912,000000,56.2741,56.302,56.2642,56.283,172610.39900586,0
+FTSM.US,D,20170913,000000,56.2741,56.293,56.2642,56.2741,209524.92726998,0
+FTSM.US,D,20170914,000000,56.2642,56.283,56.2642,56.283,121936.98354165,0
+FTSM.US,D,20170915,000000,56.2741,56.293,56.2642,56.2741,155376.66007783,0
+FTSM.US,D,20170918,000000,56.2741,56.302,56.2741,56.302,169399.52359346,0
+FTSM.US,D,20170919,000000,56.312,56.312,56.293,56.293,175283.28466487,0
+FTSM.US,D,20170920,000000,56.312,56.312,56.283,56.302,201274.41276861,0
+FTSM.US,D,20170921,000000,56.312,56.316,56.293,56.312,270172.23112834,0
+FTSM.US,D,20170922,000000,56.312,56.3209,56.302,56.302,114103.00961427,0
+FTSM.US,D,20170925,000000,56.312,56.3299,56.312,56.3299,102505.11483772,0
+FTSM.US,D,20170926,000000,56.312,56.3299,56.312,56.3209,98574.577758967,0
+FTSM.US,D,20170927,000000,56.3209,56.3299,56.312,56.3299,310933.98835642,0
+FTSM.US,D,20170928,000000,56.3299,56.3399,56.312,56.3299,123706.52819687,0
+FTSM.US,D,20170929,000000,56.3399,56.3399,56.3209,56.3299,288416.7082684,0
+FTSM.US,D,20171002,000000,56.3299,56.3498,56.3299,56.3299,159457.75399055,0
+FTSM.US,D,20171003,000000,56.3299,56.3588,56.3299,56.3548,292880.21653939,0
+FTSM.US,D,20171004,000000,56.3498,56.3667,56.312,56.3299,425012.90887725,0
+FTSM.US,D,20171005,000000,56.3498,56.3498,56.3209,56.3498,179761.84861927,0
+FTSM.US,D,20171006,000000,56.3299,56.3498,56.3209,56.3399,119282.16470271,0
+FTSM.US,D,20171009,000000,56.3498,56.3588,56.3419,56.3588,225994.84119368,0
+FTSM.US,D,20171010,000000,56.3498,56.3667,56.3399,56.3498,140957.33023275,0
+FTSM.US,D,20171011,000000,56.3498,56.3588,56.3399,56.3588,112966.80737393,0
+FTSM.US,D,20171012,000000,56.3588,56.3637,56.3399,56.3588,153554.92238684,0
+FTSM.US,D,20171013,000000,56.3588,56.3667,56.3399,56.3667,108145.97755033,0
+FTSM.US,D,20171016,000000,56.3667,56.3767,56.3588,56.3767,129638.46745515,0
+FTSM.US,D,20171017,000000,56.3767,56.3767,56.3588,56.3767,149104.46237479,0
+FTSM.US,D,20171018,000000,56.3667,56.3767,56.3588,56.3767,218562.35215687,0
+FTSM.US,D,20171019,000000,56.3767,56.3867,56.3667,56.3817,126596.2156968,0
+FTSM.US,D,20171020,000000,56.3867,56.3867,56.3667,56.3867,266384.22118575,0
+FTSM.US,D,20171023,000000,56.3957,56.3957,56.3767,56.3867,122666.68233028,0
+FTSM.US,D,20171024,000000,56.3957,56.3957,56.3867,56.3957,122187.91159827,0
+FTSM.US,D,20171025,000000,56.3957,56.3957,56.3867,56.3957,215869.39225332,0
+FTSM.US,D,20171026,000000,56.3957,56.4056,56.3867,56.4056,343832.66400255,0
+FTSM.US,D,20171027,000000,56.3927,56.4056,56.3867,56.4056,368839.15041214,0
+FTSM.US,D,20171030,000000,56.3957,56.4136,56.3957,56.4136,110513.7346925,0
+FTSM.US,D,20171031,000000,56.4235,56.4235,56.4056,56.4235,142203.940818,0
+FTSM.US,D,20171101,000000,56.4136,56.4235,56.4056,56.4235,157382.07710626,0
+FTSM.US,D,20171102,000000,56.4056,56.4136,56.4056,56.4136,132370.57213553,0
+FTSM.US,D,20171103,000000,56.4136,56.4235,56.4056,56.4235,147712.31351671,0
+FTSM.US,D,20171106,000000,56.4136,56.4534,56.4136,56.4435,137318.87341189,0
+FTSM.US,D,20171107,000000,56.4824,56.4824,56.4235,56.4235,560151.71933332,0
+FTSM.US,D,20171108,000000,56.4335,56.4534,56.4235,56.4435,100786.75950605,0
+FTSM.US,D,20171109,000000,56.4335,56.4534,56.4235,56.4534,188142.84571006,0
+FTSM.US,D,20171110,000000,56.4534,56.4624,56.4335,56.4534,1148883.1406024,0
+FTSM.US,D,20171113,000000,56.4624,56.4664,56.4335,56.4624,754207.43376935,0
+FTSM.US,D,20171114,000000,56.4435,56.4724,56.4385,56.4584,885078.45983857,0
+FTSM.US,D,20171115,000000,56.4824,56.4824,56.4435,56.4724,610476.84665494,0
+FTSM.US,D,20171116,000000,56.4724,56.4724,56.4435,56.4624,297518.37073778,0
+FTSM.US,D,20171117,000000,56.4534,56.4724,56.4534,56.4624,266659.23833579,0
+FTSM.US,D,20171120,000000,56.4724,56.4724,56.4534,56.4724,218978.89273084,0
+FTSM.US,D,20171121,000000,56.4724,56.4804,56.4534,56.4724,136232.85678289,0
+FTSM.US,D,20171122,000000,56.4724,56.4824,56.4435,56.4584,339991.45731194,0
+FTSM.US,D,20171124,000000,56.4724,56.4724,56.4534,56.4534,148361.71532722,0
+FTSM.US,D,20171127,000000,56.4534,56.4724,56.4435,56.4624,296972.3512866,0
+FTSM.US,D,20171128,000000,56.4624,56.4922,56.4624,56.4824,256335.0543746,0
+FTSM.US,D,20171129,000000,56.4824,56.4922,56.4624,56.4774,326213.49957956,0
+FTSM.US,D,20171130,000000,56.4624,56.4922,56.4624,56.4922,288664.62518833,0
+FTSM.US,D,20171201,000000,56.4922,56.4922,56.4534,56.4534,203683.32211208,0
+FTSM.US,D,20171204,000000,56.4624,56.5022,56.4534,56.5022,162943.64655298,0
+FTSM.US,D,20171205,000000,56.5022,56.5022,56.4734,56.5022,224903.80600354,0
+FTSM.US,D,20171206,000000,56.4922,56.5102,56.4922,56.5102,161337.70699067,0
+FTSM.US,D,20171207,000000,56.5022,56.5102,56.4922,56.5102,289792.79773085,0
+FTSM.US,D,20171208,000000,56.4922,56.5102,56.4922,56.5102,127972.30515926,0
+FTSM.US,D,20171211,000000,56.5192,56.5192,56.5022,56.5102,151490.28633704,0
+FTSM.US,D,20171212,000000,56.5102,56.5192,56.4922,56.5152,269718.55320199,0
+FTSM.US,D,20171213,000000,56.4922,56.5192,56.4922,56.5192,178942.81944248,0
+FTSM.US,D,20171214,000000,56.5022,56.5192,56.4874,56.5022,376634.98327493,0
+FTSM.US,D,20171215,000000,56.4922,56.5192,56.4922,56.5192,309745.59308031,0
+FTSM.US,D,20171218,000000,56.5282,56.5282,56.5022,56.5022,292386.39012398,0
+FTSM.US,D,20171219,000000,56.5192,56.5282,56.4922,56.5282,141684.01788469,0
+FTSM.US,D,20171220,000000,56.5282,56.5282,56.5102,56.5282,268755.99317683,0
+FTSM.US,D,20171221,000000,56.5192,56.5381,56.5102,56.5371,560590.34157627,0
+FTSM.US,D,20171222,000000,56.5192,56.5371,56.4922,56.5062,614854.03567446,0
+FTSM.US,D,20171226,000000,56.5102,56.5461,56.5022,56.5102,374078.52823418,0
+FTSM.US,D,20171227,000000,56.5192,56.5461,56.5102,56.5461,192304.2366009,0
+FTSM.US,D,20171228,000000,56.5282,56.5282,56.4922,56.5022,749903.51574236,0
+FTSM.US,D,20171229,000000,56.5102,56.5282,56.5022,56.5192,496632.79479509,0
+FTSM.US,D,20180102,000000,56.5371,56.5471,56.5102,56.5282,734567.79663454,0
+FTSM.US,D,20180103,000000,56.5461,56.5461,56.5102,56.5282,346496.51625152,0
+FTSM.US,D,20180104,000000,56.5461,56.5461,56.5022,56.5102,827176.30891953,0
+FTSM.US,D,20180105,000000,56.5282,56.5371,56.5192,56.5371,658420.16486322,0
+FTSM.US,D,20180108,000000,56.5461,56.5561,56.5282,56.5461,228751.03496749,0
+FTSM.US,D,20180109,000000,56.5461,56.5561,56.5282,56.5461,933807.68472015,0
+FTSM.US,D,20180110,000000,56.5461,56.5561,56.5282,56.5461,289566.9624799,0
+FTSM.US,D,20180111,000000,56.5461,56.5749,56.5461,56.5651,334212.08231209,0
+FTSM.US,D,20180112,000000,56.5651,56.5749,56.5561,56.5651,205095.54521468,0
+FTSM.US,D,20180116,000000,56.5651,56.5849,56.5561,56.5849,649551.36363036,0
+FTSM.US,D,20180117,000000,56.5849,56.6019,56.5651,56.5939,583359.55343313,0
+FTSM.US,D,20180118,000000,56.6019,56.6119,56.5849,56.5849,216414.40799229,0
+FTSM.US,D,20180119,000000,56.5849,56.6119,56.5849,56.6119,279718.53811404,0
+FTSM.US,D,20180122,000000,56.6218,56.6218,56.5849,56.6019,340939.96536593,0
+FTSM.US,D,20180123,000000,56.6119,56.6308,56.5939,56.6218,270371.96986141,0
+FTSM.US,D,20180124,000000,56.6218,56.6308,56.6019,56.6218,226764.68847136,0
+FTSM.US,D,20180125,000000,56.6119,56.6308,56.6019,56.6308,331287.26488423,0
+FTSM.US,D,20180126,000000,56.6218,56.6586,56.5939,56.6119,369890.03711323,0
+FTSM.US,D,20180129,000000,56.6119,56.6497,56.6019,56.6308,527968.69050465,0
+FTSM.US,D,20180130,000000,56.6119,56.6497,56.6019,56.6308,285575.19895534,0
+FTSM.US,D,20180131,000000,56.6119,56.6398,56.6119,56.6398,374835.32725291,0
+FTSM.US,D,20180201,000000,56.6497,56.6497,56.6298,56.6447,143997.57456665,0
+FTSM.US,D,20180202,000000,56.6497,56.6497,56.6218,56.6308,350073.74662656,0
+FTSM.US,D,20180205,000000,56.6119,56.6497,56.6019,56.6119,1272021.5676791,0
+FTSM.US,D,20180206,000000,56.6119,56.6676,56.6019,56.6497,1456322.2029863,0
+FTSM.US,D,20180207,000000,56.6398,56.6676,56.6308,56.6676,822829.2312668,0
+FTSM.US,D,20180208,000000,56.6497,56.6676,56.6398,56.6586,391943.60215263,0
+FTSM.US,D,20180209,000000,56.6497,56.6676,56.6308,56.6586,821968.04617652,0
+FTSM.US,D,20180212,000000,56.6586,56.6766,56.6398,56.6586,272734.70844245,0
+FTSM.US,D,20180213,000000,56.6497,56.6676,56.6497,56.6676,577050.21837771,0
+FTSM.US,D,20180214,000000,56.6586,56.6676,56.6398,56.6676,561093.20140171,0
+FTSM.US,D,20180215,000000,56.6676,56.6716,56.6318,56.6586,479286.64009771,0
+FTSM.US,D,20180216,000000,56.6398,56.6636,56.6218,56.6398,522469.35121596,0
+FTSM.US,D,20180220,000000,56.6586,56.6766,56.6497,56.6497,146057.19205531,0
+FTSM.US,D,20180221,000000,56.6497,56.6966,56.6497,56.6766,484826.12787545,0
+FTSM.US,D,20180222,000000,56.6586,56.6866,56.6398,56.6636,583276.24531833,0
+FTSM.US,D,20180223,000000,56.6586,56.6866,56.6497,56.6586,289901.19865131,0
+FTSM.US,D,20180226,000000,56.6497,56.6966,56.6497,56.6866,327073.68095762,0
+FTSM.US,D,20180227,000000,56.6866,56.6866,56.6497,56.6766,233549.78312211,0
+FTSM.US,D,20180228,000000,56.6676,56.6866,56.6616,56.6866,293086.98125803,0
+FTSM.US,D,20180301,000000,56.6766,56.7055,56.6676,56.6966,302658.38104939,0
+FTSM.US,D,20180302,000000,56.6966,56.7065,56.6766,56.6966,328526.05254928,0
+FTSM.US,D,20180305,000000,56.6866,56.7164,56.6766,56.7164,196775.7745697,0
+FTSM.US,D,20180306,000000,56.7065,56.7164,56.6866,56.7164,222984.70822658,0
+FTSM.US,D,20180307,000000,56.7065,56.7164,56.6866,56.7065,224818.49046429,0
+FTSM.US,D,20180308,000000,56.7164,56.7164,56.6866,56.7065,432326.95987134,0
+FTSM.US,D,20180309,000000,56.6966,56.7065,56.6866,56.7015,146906.33259888,0
+FTSM.US,D,20180312,000000,56.6966,56.7164,56.6966,56.7164,132329.41993425,0
+FTSM.US,D,20180313,000000,56.7164,56.7164,56.6866,56.7065,199526.94978238,0
+FTSM.US,D,20180314,000000,56.7065,56.7164,56.6866,56.6966,405223.7186207,0
+FTSM.US,D,20180315,000000,56.7065,56.7164,56.6866,56.7115,216379.27806436,0
+FTSM.US,D,20180316,000000,56.6966,56.7164,56.6966,56.7065,174334.77661088,0
+FTSM.US,D,20180319,000000,56.6966,56.7164,56.6966,56.6966,163975.46272176,0
+FTSM.US,D,20180320,000000,56.6966,56.7264,56.6966,56.7065,405239.77801632,0
+FTSM.US,D,20180321,000000,56.7164,56.7264,56.7065,56.7264,452896.03452784,0
+FTSM.US,D,20180322,000000,56.7264,56.7354,56.7065,56.7065,367785.25257438,0
+FTSM.US,D,20180323,000000,56.7065,56.7354,56.6966,56.7164,484406.57616479,0
+FTSM.US,D,20180326,000000,56.7065,56.7354,56.7065,56.7264,202216.89854924,0
+FTSM.US,D,20180327,000000,56.7264,56.7354,56.6966,56.7354,490812.26759395,0
+FTSM.US,D,20180328,000000,56.7354,56.7543,56.7264,56.7453,878963.84495508,0
+FTSM.US,D,20180329,000000,56.7354,56.7543,56.7164,56.7354,950649.97587987,0
+FTSM.US,D,20180402,000000,56.7354,56.7733,56.7264,56.7543,1213300.3875832,0
+FTSM.US,D,20180403,000000,56.7633,56.7633,56.7354,56.7633,1141594.1824139,0
+FTSM.US,D,20180404,000000,56.7453,56.7633,56.7453,56.7633,544617.26520465,0
+FTSM.US,D,20180405,000000,56.7543,56.7833,56.7543,56.7633,666606.44178208,0
+FTSM.US,D,20180406,000000,56.7733,56.7733,56.7543,56.7733,320158.10371743,0
+FTSM.US,D,20180409,000000,56.7833,56.7921,56.7633,56.7921,724784.6135634,0
+FTSM.US,D,20180410,000000,56.7921,56.8021,56.7733,56.7881,606873.51976201,0
+FTSM.US,D,20180411,000000,56.8021,56.8021,56.7733,56.8021,594890.1994905,0
+FTSM.US,D,20180412,000000,56.7833,56.8111,56.7833,56.8021,321645.60523702,0
+FTSM.US,D,20180413,000000,56.8021,56.8111,56.7833,56.8021,284802.34054098,0
+FTSM.US,D,20180416,000000,56.8111,56.8211,56.7833,56.8111,295655.4808455,0
+FTSM.US,D,20180417,000000,56.8021,56.8211,56.7733,56.8111,832452.82409394,0
+FTSM.US,D,20180418,000000,56.8021,56.8211,56.7921,56.8071,511073.20259693,0
+FTSM.US,D,20180419,000000,56.8211,56.8211,56.8021,56.8111,381370.49755928,0
+FTSM.US,D,20180420,000000,56.831,56.831,56.8111,56.8211,731562.68222857,0
+FTSM.US,D,20180423,000000,56.831,56.84,56.8211,56.831,450339.57948709,0
+FTSM.US,D,20180424,000000,56.831,56.848,56.831,56.84,432195.47356968,0
+FTSM.US,D,20180425,000000,56.848,56.858,56.8111,56.848,1042032.9555364,0
+FTSM.US,D,20180426,000000,56.848,56.858,56.831,56.841,461299.11328762,0
+FTSM.US,D,20180427,000000,56.84,56.858,56.831,56.848,404210.97298423,0
+FTSM.US,D,20180430,000000,56.848,56.8679,56.841,56.8679,471099.35946661,0
+FTSM.US,D,20180501,000000,56.8679,56.8778,56.848,56.8778,1079280.7162597,0
+FTSM.US,D,20180502,000000,56.8778,56.8858,56.8728,56.8778,874768.32784856,0
+FTSM.US,D,20180503,000000,56.8778,56.8858,56.8679,56.8778,659666.77544846,0
+FTSM.US,D,20180504,000000,56.8858,56.8858,56.8679,56.8778,211423.95080241,0
+FTSM.US,D,20180507,000000,56.8778,56.8858,56.8679,56.8778,507921.5462059,0
+FTSM.US,D,20180508,000000,56.8778,56.8858,56.8679,56.8858,1370450.6071652,0
+FTSM.US,D,20180509,000000,56.8958,56.8958,56.8679,56.8858,461147.55274143,0
+FTSM.US,D,20180510,000000,56.8958,56.8958,56.8778,56.8958,391827.17153437,0
+FTSM.US,D,20180511,000000,56.8958,56.9058,56.8858,56.8958,362811.85849235,0
+FTSM.US,D,20180514,000000,56.9058,56.9357,56.8958,56.9038,1535771.0442704,0
+FTSM.US,D,20180515,000000,56.9157,56.9157,56.8958,56.9157,284899.70062694,0
+FTSM.US,D,20180516,000000,56.9058,56.9337,56.9058,56.9257,528832.88673161,0
+FTSM.US,D,20180517,000000,56.9058,56.9257,56.9058,56.9257,406509.47398278,0
+FTSM.US,D,20180518,000000,56.9058,56.9257,56.8958,56.9157,466911.87205789,0
+FTSM.US,D,20180521,000000,56.9257,56.9357,56.8958,56.9257,995310.15139545,0
+FTSM.US,D,20180522,000000,56.9357,56.9446,56.9157,56.9357,449316.79672834,0
+FTSM.US,D,20180523,000000,56.9357,56.9446,56.9257,56.9396,355769.81351162,0
+FTSM.US,D,20180524,000000,56.9257,56.9446,56.9157,56.9446,294598.57187106,0
+FTSM.US,D,20180525,000000,56.9446,56.9535,56.9357,56.9486,275657.51844586,0
+FTSM.US,D,20180529,000000,56.9635,56.9725,56.9357,56.9725,978061.35678403,0
+FTSM.US,D,20180530,000000,56.9635,56.9725,56.9535,56.9725,438552.98681197,0
+FTSM.US,D,20180531,000000,56.9725,56.9725,56.9446,56.9635,386349.91391467,0
+FTSM.US,D,20180601,000000,56.9535,56.9815,56.9535,56.9815,760350.15259518,0
+FTSM.US,D,20180604,000000,56.9635,56.9815,56.9635,56.9725,328440.73701004,0
+FTSM.US,D,20180605,000000,56.9725,56.9815,56.9535,56.9725,438136.446238,0
+FTSM.US,D,20180606,000000,56.9635,56.9815,56.9446,56.9635,522349.90946101,0
+FTSM.US,D,20180607,000000,56.9535,56.9725,56.9535,56.9675,584552.96727037,0
+FTSM.US,D,20180608,000000,56.9725,57.0014,56.9635,57.0014,595073.87882794,0
+FTSM.US,D,20180611,000000,57.0014,57.0014,56.9725,56.9815,228648.65632039,0
+FTSM.US,D,20180612,000000,56.9815,57.0014,56.9725,56.9815,476760.29642375,0
+FTSM.US,D,20180613,000000,56.9915,57.0113,56.9815,56.9964,367085.66515255,0
+FTSM.US,D,20180614,000000,57.0014,57.0113,56.9915,57.0014,306428.32417192,0
+FTSM.US,D,20180615,000000,57.0113,57.0113,56.9915,57.0113,234682.97422577,0
+FTSM.US,D,20180618,000000,57.0014,57.0213,57.0014,57.0213,192828.1743831,0
+FTSM.US,D,20180619,000000,57.0014,57.0213,57.0014,57.0113,214876.72086138,0
+FTSM.US,D,20180620,000000,57.0113,57.0303,57.0113,57.0113,496107.85330066,0
+FTSM.US,D,20180621,000000,57.0213,57.0482,57.0213,57.0303,702864.54225012,0
+FTSM.US,D,20180622,000000,57.0303,57.0382,57.0243,57.0382,214597.68886242,0
+FTSM.US,D,20180625,000000,57.0482,57.0582,57.0303,57.0482,517798.0745141,0
+FTSM.US,D,20180626,000000,57.0382,57.0582,57.0382,57.0482,218629.60087604,0
+FTSM.US,D,20180627,000000,57.0582,57.0782,57.0482,57.0582,684250.69901072,0
+FTSM.US,D,20180628,000000,57.0582,57.0682,57.0482,57.0582,538882.05354276,0
+FTSM.US,D,20180629,000000,57.0582,57.0782,57.0382,57.0582,484980.69955832,0
+FTSM.US,D,20180702,000000,57.0682,57.0782,57.0482,57.0682,1186243.317095,0
+FTSM.US,D,20180703,000000,57.0782,57.0782,57.0582,57.0782,284924.7934326,0
+FTSM.US,D,20180705,000000,57.087,57.097,57.0482,57.0782,597964.5700401,0
+FTSM.US,D,20180706,000000,57.0782,57.087,57.0582,57.0682,249664.38291766,0
+FTSM.US,D,20180709,000000,57.087,57.097,57.0782,57.092,443805.41289294,0
+FTSM.US,D,20180710,000000,57.087,57.106,57.087,57.087,411753.87036594,0
+FTSM.US,D,20180711,000000,57.087,57.115,57.0782,57.115,372440.46988062,0
+FTSM.US,D,20180712,000000,57.097,57.1239,57.097,57.106,232521.98180224,0
+FTSM.US,D,20180713,000000,57.115,57.115,57.087,57.097,442035.86823772,0
+FTSM.US,D,20180716,000000,57.097,57.1329,57.097,57.1239,463557.46579711,0
+FTSM.US,D,20180717,000000,57.1239,57.1329,57.115,57.115,367134.84705164,0
+FTSM.US,D,20180718,000000,57.115,57.1329,57.115,57.1239,221183.04478012,0
+FTSM.US,D,20180719,000000,57.1329,57.1409,57.106,57.1239,500753.03348464,0
+FTSM.US,D,20180720,000000,57.1239,57.1519,57.1239,57.1419,334249.21966446,0
+FTSM.US,D,20180723,000000,57.1519,57.1618,57.1329,57.1519,404210.97298423,0
+FTSM.US,D,20180724,000000,57.1419,57.1618,57.1419,57.1519,377190.03613615,0
+FTSM.US,D,20180725,000000,57.1618,57.1707,57.1419,57.1419,421919.46779536,0
+FTSM.US,D,20180726,000000,57.1618,57.1707,57.1519,57.1707,291542.26814154,0
+FTSM.US,D,20180727,000000,57.1807,57.1807,57.1618,57.1707,484268.06387754,0
+FTSM.US,D,20180730,000000,57.1907,57.2007,57.1618,57.1807,490150.82123673,0
+FTSM.US,D,20180731,000000,57.1807,57.2007,57.1707,57.1907,864013.55134221,0
+FTSM.US,D,20180801,000000,57.2007,57.2057,57.1618,57.1907,618003.68464103,0
+FTSM.US,D,20180802,000000,57.2007,57.2106,57.1807,57.1907,406009.62529401,0
+FTSM.US,D,20180803,000000,57.2007,57.2106,57.1807,57.2007,355217.77178709,0
+FTSM.US,D,20180806,000000,57.2007,57.2206,57.1907,57.2007,464218.91215434,0
+FTSM.US,D,20180807,000000,57.2007,57.2206,57.1907,57.2206,410156.96421367,0
+FTSM.US,D,20180808,000000,57.2106,57.2485,57.2106,57.2395,990556.57029102,0
+FTSM.US,D,20180809,000000,57.2306,57.2485,57.2206,57.2485,606600.51003642,0
+FTSM.US,D,20180810,000000,57.2395,57.2574,57.2306,57.2395,423018.53268331,0
+FTSM.US,D,20180813,000000,57.2574,57.2574,57.2395,57.2485,252439.64722378,0
+FTSM.US,D,20180814,000000,57.2574,57.2674,57.2485,57.2574,526080.7078067,0
+FTSM.US,D,20180815,000000,57.2485,57.2674,57.2485,57.2654,514694.59630994,0
+FTSM.US,D,20180816,000000,57.2674,57.2674,57.2574,57.2674,1056042.770793,0
+FTSM.US,D,20180817,000000,57.2674,57.2774,57.2485,57.2574,569007.47230721,0
+FTSM.US,D,20180820,000000,57.2574,57.2774,57.2574,57.2774,383197.25381141,0
+FTSM.US,D,20180821,000000,57.2774,57.2874,57.2774,57.2874,528153.37355431,0
+FTSM.US,D,20180822,000000,57.2874,57.2874,57.2774,57.2874,408138.4989263,0
+FTSM.US,D,20180823,000000,57.2874,57.2963,57.2774,57.2963,342684.41721549,0
+FTSM.US,D,20180824,000000,57.2963,57.3063,57.2874,57.3063,317340.6834978,0
+FTSM.US,D,20180827,000000,57.2963,57.3063,57.2874,57.3063,371291.21938134,0
+FTSM.US,D,20180828,000000,57.3152,57.3152,57.3063,57.3152,334806.27995014,0
+FTSM.US,D,20180829,000000,57.3063,57.3232,57.3063,57.3232,818679.88492269,0
+FTSM.US,D,20180830,000000,57.3232,57.3332,57.3152,57.3232,414162.77970941,0
+FTSM.US,D,20180831,000000,57.3232,57.3332,57.3152,57.3332,432433.35336735,0
+FTSM.US,D,20180904,000000,57.3431,57.3431,57.3332,57.3431,484610.32974675,0
+FTSM.US,D,20180905,000000,57.3332,57.3431,57.3232,57.3431,298145.69087931,0
+FTSM.US,D,20180906,000000,57.3431,57.3431,57.3332,57.3431,311357.55491598,0
+FTSM.US,D,20180907,000000,57.3332,57.3531,57.3152,57.3431,469385.01898384,0
+FTSM.US,D,20180910,000000,57.3531,57.3631,57.3431,57.3431,295903.39776543,0
+FTSM.US,D,20180911,000000,57.3631,57.3631,57.3431,57.3631,307009.47355103,0
+FTSM.US,D,20180912,000000,57.3431,57.3731,57.3431,57.3531,299542.85829851,0
+FTSM.US,D,20180913,000000,57.3631,57.3731,57.3332,57.3431,562331.78228914,0
+FTSM.US,D,20180914,000000,57.3531,57.3919,57.3531,57.3731,898824.29877971,0
+FTSM.US,D,20180917,000000,57.3631,57.3919,57.3631,57.3829,249518.84464482,0
+FTSM.US,D,20180918,000000,57.3731,57.3919,57.3731,57.3829,285918.46853678,0
+FTSM.US,D,20180919,000000,57.3919,57.4019,57.3829,57.3919,522522.54796396,0
+FTSM.US,D,20180920,000000,57.3919,57.4019,57.378,57.4019,525719.37140518,0
+FTSM.US,D,20180921,000000,57.3919,57.4119,57.3829,57.3919,568441.3786115,0
+FTSM.US,D,20180924,000000,57.4019,57.4119,57.3919,57.4019,257825.56703087,0
+FTSM.US,D,20180925,000000,57.3919,57.4119,57.3919,57.4019,305857.21191507,0
+FTSM.US,D,20180926,000000,57.4019,57.4208,57.3919,57.4119,669004.31029106,0
+FTSM.US,D,20180927,000000,57.4019,57.4188,57.3919,57.4119,382565.91882098,0
+FTSM.US,D,20180928,000000,57.4119,57.4298,57.4019,57.4298,532173.24102121,0
+FTSM.US,D,20181001,000000,57.4208,57.4378,57.4119,57.4378,829486.8544648,0
+FTSM.US,D,20181002,000000,57.4298,57.4378,57.4208,57.4378,558783.65956867,0
+FTSM.US,D,20181003,000000,57.4378,57.4378,57.4208,57.4298,409920.08812823,0
+FTSM.US,D,20181004,000000,57.4208,57.4298,57.4119,57.4119,539369.85768481,0
+FTSM.US,D,20181005,000000,57.4298,57.4458,57.4119,57.4378,1146059.6981093,0
+FTSM.US,D,20181008,000000,57.4378,57.4656,57.4298,57.4458,642882.69959787,0
+FTSM.US,D,20181009,000000,57.4458,57.4557,57.4378,57.4458,759490.97492935,0
+FTSM.US,D,20181010,000000,57.4557,57.4557,57.4378,57.4378,807440.31541098,0
+FTSM.US,D,20181011,000000,57.4557,57.4656,57.4378,57.4607,994415.84380169,0
+FTSM.US,D,20181012,000000,57.4458,57.4656,57.4458,57.4656,830049.93702384,0
+FTSM.US,D,20181015,000000,57.4656,57.4756,57.4557,57.4557,587307.15361972,0
+FTSM.US,D,20181016,000000,57.4656,57.4756,57.4557,57.4656,622680.98361626,0
+FTSM.US,D,20181017,000000,57.4756,57.4756,57.4557,57.4656,837421.19961483,0
+FTSM.US,D,20181018,000000,57.4756,57.4756,57.4557,57.4756,544396.44851484,0
+FTSM.US,D,20181019,000000,57.4756,57.4856,57.4656,57.4756,963736.37588823,0
+FTSM.US,D,20181022,000000,57.4856,57.4856,57.4656,57.4756,1946222.0961664,0
+FTSM.US,D,20181023,000000,57.4956,57.4956,57.4856,57.4856,836319.1235902,0
+FTSM.US,D,20181024,000000,57.4956,57.4956,57.4756,57.4956,787603.95067979,0
+FTSM.US,D,20181025,000000,57.4856,57.4956,57.4756,57.4756,895388.59182859,0
+FTSM.US,D,20181026,000000,57.4856,57.5055,57.4756,57.5055,604170.5227362,0
+FTSM.US,D,20181029,000000,57.5055,57.5255,57.4956,57.5155,758683.99029929,0
+FTSM.US,D,20181030,000000,57.5155,57.5255,57.4956,57.5155,806002.99950271,0
+FTSM.US,D,20181031,000000,57.5155,57.5155,57.4956,57.5055,841720.09908069,0
+FTSM.US,D,20181101,000000,57.5155,57.5155,57.5055,57.5155,1926078.5954939,0
+FTSM.US,D,20181102,000000,57.5155,57.5255,57.5155,57.5155,981587.39783552,0
+FTSM.US,D,20181105,000000,57.5255,57.5255,57.5055,57.5255,639176.99405785,0
+FTSM.US,D,20181106,000000,57.5354,57.5354,57.5155,57.5155,744652.09337361,0
+FTSM.US,D,20181107,000000,57.5155,57.5354,57.5155,57.5255,903490.55692044,0
+FTSM.US,D,20181108,000000,57.5255,57.5354,57.5155,57.5255,302154.51751172,0
+FTSM.US,D,20181109,000000,57.5354,57.5543,57.5255,57.5454,540929.62648471,0
+FTSM.US,D,20181112,000000,57.5454,57.5543,57.5454,57.5543,406467.31806926,0
+FTSM.US,D,20181113,000000,57.5543,57.5543,57.5454,57.5543,796725.6873937,0
+FTSM.US,D,20181114,000000,57.5543,57.5543,57.5454,57.5543,782130.707909,0
+FTSM.US,D,20181115,000000,57.5543,57.5543,57.5354,57.5354,702146.88800821,0
+FTSM.US,D,20181116,000000,57.5454,57.5643,57.5354,57.5543,505214.53433118,0
+FTSM.US,D,20181119,000000,57.5543,57.5643,57.5454,57.5643,1268381.1034337,0
+FTSM.US,D,20181120,000000,57.5454,57.5643,57.5454,57.5643,1341039.831506,0
+FTSM.US,D,20181121,000000,57.5643,57.5723,57.5543,57.5723,1350385.3960464,0
+FTSM.US,D,20181123,000000,57.5643,57.5813,57.5643,57.5813,244763.25611594,0
+FTSM.US,D,20181126,000000,57.5723,57.5813,57.5643,57.5643,643442.77102024,0
+FTSM.US,D,20181127,000000,57.5723,57.5723,57.5643,57.5723,983752.40510796,0
+FTSM.US,D,20181128,000000,57.5723,57.5723,57.5643,57.5643,635607.79338062,0
+FTSM.US,D,20181129,000000,57.5723,57.5773,57.5543,57.5643,1258595.9129382,0
+FTSM.US,D,20181130,000000,57.5723,57.5723,57.5543,57.5643,885390.614341,0
+FTSM.US,D,20181203,000000,57.5643,57.5723,57.5454,57.5643,1751451.7386252,0
+FTSM.US,D,20181204,000000,57.5643,57.5723,57.5454,57.5723,968890.43817101,0
+FTSM.US,D,20181206,000000,57.5543,57.5723,57.5454,57.5543,1607599.7023314,0
+FTSM.US,D,20181207,000000,57.5454,57.5454,57.5155,57.5155,884756.26821388,0
+FTSM.US,D,20181210,000000,57.5354,57.5454,57.5155,57.5354,1148542.8821576,0
+FTSM.US,D,20181211,000000,57.5255,57.5454,57.5255,57.5454,818252.30351422,0
+FTSM.US,D,20181212,000000,57.5354,57.5454,57.5255,57.5354,740609.1405255,0
+FTSM.US,D,20181213,000000,57.5454,57.5454,57.5255,57.5354,862509.990427,0
+FTSM.US,D,20181214,000000,57.5354,57.5454,57.5255,57.5354,869958.53885943,0
+FTSM.US,D,20181217,000000,57.5543,57.5543,57.5384,57.5543,1271978.4080534,0
+FTSM.US,D,20181218,000000,57.5643,57.5643,57.5454,57.5543,1295900.8852584,0
+FTSM.US,D,20181219,000000,57.5643,57.5723,57.5543,57.5643,1052712.4536257,0
+FTSM.US,D,20181220,000000,57.5643,57.5813,57.5543,57.5723,2501588.1156041,0
+FTSM.US,D,20181221,000000,57.5723,57.6012,57.5543,57.5643,2419368.0248628,0
+FTSM.US,D,20181224,000000,57.5912,57.6012,57.5643,57.6012,805404.78701575,0
+FTSM.US,D,20181226,000000,57.6012,57.6211,57.5833,57.6111,1225996.3435355,0
+FTSM.US,D,20181227,000000,57.5912,57.6012,57.5723,57.5912,728141.02724863,0
+FTSM.US,D,20181228,000000,57.6012,57.6111,57.5912,57.6111,2017885.14171,0
+FTSM.US,D,20181231,000000,57.6111,57.6211,57.5813,57.6111,1536451.5611599,0
+FTSM.US,D,20190102,000000,57.5912,57.6211,57.5912,57.6211,1803806.3720687,0
+FTSM.US,D,20190103,000000,57.6012,57.631,57.6012,57.6211,1562168.6758258,0
+FTSM.US,D,20190104,000000,57.631,57.641,57.6211,57.641,765843.4696105,0
+FTSM.US,D,20190107,000000,57.6211,57.631,57.6012,57.6012,1109969.2175831,0
+FTSM.US,D,20190108,000000,57.6111,57.6211,57.6012,57.6211,933436.31119637,0
+FTSM.US,D,20190109,000000,57.6111,57.631,57.6012,57.6012,1452084.5299662,0
+FTSM.US,D,20190110,000000,57.6111,57.631,57.6111,57.6111,1204182.6657183,0
+FTSM.US,D,20190111,000000,57.631,57.651,57.631,57.641,768912.82159896,0
+FTSM.US,D,20190114,000000,57.641,57.669,57.641,57.661,638496.47716832,0
+FTSM.US,D,20190115,000000,57.661,57.6788,57.661,57.661,618292.75376225,0
+FTSM.US,D,20190116,000000,57.661,57.6848,57.661,57.661,1066500.4484803,0
+FTSM.US,D,20190117,000000,57.6788,57.6978,57.6788,57.6888,673608.33827375,0
+FTSM.US,D,20190118,000000,57.7078,57.7118,57.6888,57.6888,1040756.2335844,0
+FTSM.US,D,20190122,000000,57.7078,57.7267,57.7078,57.7078,1039689.2874876,0
+FTSM.US,D,20190123,000000,57.7078,57.7177,57.6978,57.7078,863443.4427976,0
+FTSM.US,D,20190124,000000,57.7367,57.7367,57.7267,57.7367,550649.57568558,0
+FTSM.US,D,20190125,000000,57.7267,57.7556,57.7177,57.7367,782291.30186522,0
+FTSM.US,D,20190128,000000,57.7556,57.7755,57.7556,57.7556,715312.58128246,0
+FTSM.US,D,20190129,000000,57.7755,57.7755,57.7556,57.7556,758065.7035678,0
+FTSM.US,D,20190130,000000,57.7755,57.7855,57.7655,57.7755,632220.26461638,0
+FTSM.US,D,20190131,000000,57.7955,57.8154,57.7955,57.8054,1030389.8937097,0
+FTSM.US,D,20190201,000000,57.8054,57.8154,57.7955,57.8054,1385244.3216707,0
+FTSM.US,D,20190204,000000,57.8054,57.8343,57.8054,57.8343,1996753.9882067,0
+FTSM.US,D,20190205,000000,57.8253,57.8442,57.8154,57.8154,1204021.0680498,0
+FTSM.US,D,20190206,000000,57.8343,57.8343,57.8154,57.8343,1079211.460116,0
+FTSM.US,D,20190207,000000,57.8343,57.8542,57.8253,57.8542,1602243.8938911,0
+FTSM.US,D,20190208,000000,57.8542,57.8722,57.8442,57.8452,735956.93435593,0
+FTSM.US,D,20190211,000000,57.8642,57.8822,57.8542,57.8642,775718.99420648,0
+FTSM.US,D,20190212,000000,57.8722,57.8822,57.8642,57.8642,680710.60598806,0
+FTSM.US,D,20190213,000000,57.8722,57.8822,57.8542,57.8642,985784.9223665,0
+FTSM.US,D,20190214,000000,57.8822,57.8921,57.8722,57.8822,592512.40522606,0
+FTSM.US,D,20190215,000000,57.8921,57.902,57.8722,57.8921,885378.56979428,0
+FTSM.US,D,20190219,000000,57.911,57.911,57.8921,57.902,911551.36981101,0
+FTSM.US,D,20190220,000000,57.8921,57.921,57.8921,57.911,630460.75708342,0
+FTSM.US,D,20190221,000000,57.921,57.921,57.902,57.902,644362.17141965,0
+FTSM.US,D,20190222,000000,57.921,57.921,57.911,57.911,1041762.9569475,0
+FTSM.US,D,20190225,000000,57.9299,57.9299,57.911,57.921,1037735.0597827,0
+FTSM.US,D,20190226,000000,57.9399,57.9399,57.911,57.911,1219628.793171,0
+FTSM.US,D,20190227,000000,57.9299,57.9399,57.921,57.921,481154.54855111,0
+FTSM.US,D,20190228,000000,57.9499,57.9698,57.9399,57.9599,1049405.2218396,0
+FTSM.US,D,20190301,000000,57.9698,57.9698,57.9499,57.9698,2941638.6410579,0
+FTSM.US,D,20190304,000000,57.9797,57.9797,57.9599,57.9698,914716.07446099,0
+FTSM.US,D,20190305,000000,57.9797,57.9897,57.9698,57.9797,863727.49335768,0
+FTSM.US,D,20190306,000000,57.9797,57.9897,57.9698,57.9897,943395.14390714,0
+FTSM.US,D,20190307,000000,57.9897,57.9997,57.9827,57.9997,597829.06888953,0
+FTSM.US,D,20190308,000000,57.9997,58.0087,57.9897,57.9997,927021.58635718,0
+FTSM.US,D,20190311,000000,58.0087,58.0166,57.9997,57.9997,353305.69999572,0
+FTSM.US,D,20190312,000000,58.0087,58.0166,57.9997,58.0037,688526.51309538,0
+FTSM.US,D,20190313,000000,58.0166,58.0256,58.0087,58.0087,650406.52644729,0
+FTSM.US,D,20190314,000000,58.0087,58.0256,58.0087,58.0166,656516.12276965,0
+FTSM.US,D,20190315,000000,58.0256,58.0356,58.0087,58.0256,812083.48817051,0
+FTSM.US,D,20190318,000000,58.0356,58.0456,58.0256,58.0256,495288.82412389,0
+FTSM.US,D,20190319,000000,58.0356,58.0456,58.0256,58.0256,781890.82068688,0
+FTSM.US,D,20190320,000000,58.0356,58.0456,58.0356,58.0456,403724.1725544,0
+FTSM.US,D,20190321,000000,58.0554,58.0554,58.0456,58.0554,565322.84472395,0
+FTSM.US,D,20190322,000000,58.0554,58.0644,58.0456,58.0644,771115.96993601,0
+FTSM.US,D,20190325,000000,58.0644,58.0934,58.0644,58.0934,796338.2544743,0
+FTSM.US,D,20190326,000000,58.0934,58.1033,58.0844,58.0934,1240303.2576113,0
+FTSM.US,D,20190327,000000,58.0844,58.0973,58.0844,58.0934,610450.75013705,0
+FTSM.US,D,20190328,000000,58.1033,58.1123,58.0934,58.0934,1184024.1093624,0
+FTSM.US,D,20190329,000000,58.1123,58.1123,58.1033,58.1123,764306.78619182,0
+FTSM.US,D,20190401,000000,58.1033,58.1222,58.1033,58.1123,1831768.7909852,0
+FTSM.US,D,20190402,000000,58.1123,58.1222,58.1033,58.1123,1124872.3367214,0
+FTSM.US,D,20190403,000000,58.1222,58.1222,58.1033,58.1033,1909639.7966493,0
+FTSM.US,D,20190404,000000,58.1222,58.1222,58.1123,58.1123,634928.28020332,0
+FTSM.US,D,20190405,000000,58.1222,58.1322,58.1222,58.1222,857284.66457614,0
+FTSM.US,D,20190408,000000,58.1322,58.1421,58.1322,58.1372,547844.20001266,0
+FTSM.US,D,20190409,000000,58.1421,58.1421,58.1322,58.1372,497908.5130349,0
+FTSM.US,D,20190410,000000,58.1421,58.1521,58.1322,58.1322,758204.21585505,0
+FTSM.US,D,20190411,000000,58.1421,58.1521,58.1421,58.1521,741180.25278234,0
+FTSM.US,D,20190412,000000,58.1521,58.1611,58.1521,58.1571,721866.82212113,0
+FTSM.US,D,20190415,000000,58.1611,58.1751,58.1611,58.1611,406165.20068911,0
+FTSM.US,D,20190416,000000,58.1611,58.1711,58.1521,58.1711,676930.62574328,0
+FTSM.US,D,20190417,000000,58.1761,58.1999,58.1711,58.186,689836.35755088,0
+FTSM.US,D,20190418,000000,58.19,58.1999,58.181,58.195,461005.02560527,0
+FTSM.US,D,20190422,000000,58.1999,58.2089,58.19,58.1999,438131.42767686,0
+FTSM.US,D,20190423,000000,58.2089,58.2089,58.19,58.19,580023.21399243,0
+FTSM.US,D,20190424,000000,58.1999,58.2089,58.1999,58.2089,367597.55838803,0
+FTSM.US,D,20190425,000000,58.2189,58.2288,58.2189,58.2268,740181.55911704,0
+FTSM.US,D,20190426,000000,58.2288,58.2358,58.2189,58.2189,481617.25988751,0
+FTSM.US,D,20190429,000000,58.2388,58.2488,58.2388,58.2388,403941.97810754,0
+FTSM.US,D,20190430,000000,58.2488,58.2588,58.2488,58.2588,625681.07946109,0
+FTSM.US,D,20190501,000000,58.2687,58.2786,58.2588,58.2786,1077344.5553749,0
+FTSM.US,D,20190502,000000,58.2786,58.2886,58.2687,58.2786,600609.35175677,0
+FTSM.US,D,20190503,000000,58.2786,58.2886,58.2687,58.2786,417865.47411275,0
+FTSM.US,D,20190506,000000,58.2886,58.2976,58.2786,58.2886,429980.28068592,0
+FTSM.US,D,20190507,000000,58.2886,58.2976,58.2886,58.2976,850200.4636819,0
+FTSM.US,D,20190508,000000,58.2976,58.3076,58.2886,58.2976,972138.45093579,0
+FTSM.US,D,20190509,000000,58.3076,58.3155,58.2976,58.3155,591838.91432212,0
+FTSM.US,D,20190510,000000,58.3076,58.3155,58.2976,58.3076,367524.28739551,0
+FTSM.US,D,20190513,000000,58.3155,58.3255,58.3125,58.3255,518481.6025403,0
+FTSM.US,D,20190514,000000,58.3255,58.3355,58.3155,58.3255,891660.80461959,0
+FTSM.US,D,20190515,000000,58.3355,58.3355,58.3255,58.3255,921342.58257996,0
+FTSM.US,D,20190516,000000,58.3454,58.3454,58.3255,58.3355,625552.60429611,0
+FTSM.US,D,20190517,000000,58.3454,58.3454,58.3355,58.3454,399903.04010832,0
+FTSM.US,D,20190520,000000,58.3553,58.3553,58.3355,58.3553,565005.6716604,0
+FTSM.US,D,20190521,000000,58.3454,58.3653,58.3454,58.3553,630774.9190103,0
+FTSM.US,D,20190522,000000,58.3553,58.3643,58.3454,58.3503,567435.65896061,0
+FTSM.US,D,20190523,000000,58.3653,58.3753,58.3553,58.3703,692700.95224515,0
+FTSM.US,D,20190524,000000,58.3753,58.3952,58.3653,58.3753,543840.39194139,0
+FTSM.US,D,20190528,000000,58.3853,58.3952,58.3753,58.3952,487907.52441062,0
+FTSM.US,D,20190529,000000,58.3952,58.4052,58.3853,58.3952,806446.6403068,0
+FTSM.US,D,20190530,000000,58.3952,58.4142,58.3853,58.4142,1279278.4070763,0
+FTSM.US,D,20190531,000000,58.4241,58.4341,58.4052,58.4241,1006425.2605911,0
+FTSM.US,D,20190603,000000,58.4341,58.454,58.4241,58.454,2298861.3312438,0
+FTSM.US,D,20190604,000000,58.444,58.464,58.444,58.454,1785327.0262676,0
+FTSM.US,D,20190605,000000,58.454,58.464,58.444,58.464,647873.15678775,0
+FTSM.US,D,20190606,000000,58.454,58.464,58.444,58.464,1148613.1420135,0
+FTSM.US,D,20190607,000000,58.474,58.4839,58.464,58.474,494995.74015377,0
+FTSM.US,D,20190610,000000,58.474,58.474,58.444,58.454,1147913.5545916,0
+FTSM.US,D,20190611,000000,58.464,58.464,58.454,58.464,484478.8434451,0
+FTSM.US,D,20190612,000000,58.464,58.474,58.444,58.454,548482.56098868,0
+FTSM.US,D,20190613,000000,58.464,58.474,58.454,58.474,788459.11349672,0
+FTSM.US,D,20190614,000000,58.4839,58.4839,58.466,58.474,564197.6833181,0
+FTSM.US,D,20190617,000000,58.4839,58.4928,58.4839,58.4928,404602.42075254,0
+FTSM.US,D,20190618,000000,58.4928,58.4928,58.474,58.4928,760604.09178847,0
+FTSM.US,D,20190619,000000,58.4928,58.5018,58.4839,58.4839,526427.99223705,0
+FTSM.US,D,20190620,000000,58.5118,58.5118,58.4928,58.4928,734296.7943334,0
+FTSM.US,D,20190621,000000,58.5018,58.5217,58.4988,58.5018,586693.88544937,0
+FTSM.US,D,20190624,000000,58.5118,58.5217,58.5118,58.5217,543170.91588635,0
+FTSM.US,D,20190625,000000,58.5317,58.5417,58.5217,58.5417,680098.34152993,0
+FTSM.US,D,20190626,000000,58.5417,58.5507,58.5317,58.5417,381225.96299868,0
+FTSM.US,D,20190627,000000,58.5417,58.5507,58.5317,58.5417,413025.57375684,0
+FTSM.US,D,20190628,000000,58.5607,58.5695,58.5507,58.5607,1135700.3842203,0
+FTSM.US,D,20190701,000000,58.5507,58.5695,58.5507,58.5507,1550323.8678416,0
+FTSM.US,D,20190702,000000,58.5607,58.5695,58.5507,58.5607,567570.15639895,0
+FTSM.US,D,20190703,000000,58.5795,58.5795,58.5607,58.5795,826780.84630231,0
+FTSM.US,D,20190705,000000,58.5895,58.5895,58.5695,58.5895,277166.0979222,0
+FTSM.US,D,20190708,000000,58.5895,58.5895,58.5795,58.5895,749571.28699541,0
+FTSM.US,D,20190709,000000,58.5795,58.5895,58.5795,58.5895,542271.58973146,0
+FTSM.US,D,20190710,000000,58.5995,58.5995,58.5795,58.5895,541353.19304426,0
+FTSM.US,D,20190711,000000,58.5895,58.6094,58.5895,58.5995,871138.90443773,0
+FTSM.US,D,20190712,000000,58.6094,58.6194,58.5895,58.6094,596668.77755576,0
+FTSM.US,D,20190715,000000,58.6194,58.6294,58.6094,58.6094,751147.11519092,0
+FTSM.US,D,20190716,000000,58.6194,58.6294,58.6094,58.6194,678746.34116091,0
+FTSM.US,D,20190717,000000,58.6294,58.6294,58.6194,58.6294,484675.57104148,0
+FTSM.US,D,20190718,000000,58.6294,58.6384,58.6294,58.6294,632313.60985343,0
+FTSM.US,D,20190719,000000,58.6384,58.6472,58.6294,58.6294,623886.44200022,0
+FTSM.US,D,20190722,000000,58.6472,58.6472,58.6384,58.6384,519426.09574538,0
+FTSM.US,D,20190723,000000,58.6472,58.6472,58.6384,58.6472,463763.22680354,0
+FTSM.US,D,20190724,000000,58.6472,58.6572,58.6384,58.6384,780434.43424631,0
+FTSM.US,D,20190725,000000,58.6472,58.6672,58.6472,58.6572,562132.04355609,0
+FTSM.US,D,20190726,000000,58.6672,58.6672,58.6472,58.6572,457500.06251054,0
+FTSM.US,D,20190729,000000,58.6572,58.6672,58.6572,58.6672,272325.19385406,0
+FTSM.US,D,20190730,000000,58.6672,58.6772,58.6572,58.6572,776021.11158664,0
+FTSM.US,D,20190731,000000,58.6772,58.6872,58.6672,58.6872,522607.86350321,0
+FTSM.US,D,20190801,000000,58.6772,58.717,58.6672,58.6971,1087422.8298406,0
+FTSM.US,D,20190802,000000,58.6971,58.717,58.6971,58.7071,877741.32346328,0
+FTSM.US,D,20190805,000000,58.727,58.7369,58.7071,58.7369,593988.86591116,0
+FTSM.US,D,20190806,000000,58.727,58.7369,58.717,58.727,902814.05487982,0
+FTSM.US,D,20190807,000000,58.727,58.7439,58.727,58.727,981284.27674314,0
+FTSM.US,D,20190808,000000,58.727,58.7539,58.727,58.7369,560920.56289877,0
+FTSM.US,D,20190809,000000,58.7369,58.7439,58.727,58.7369,566744.10123659,0
+FTSM.US,D,20190812,000000,58.7369,58.7439,58.727,58.7439,576241.2263232,0
+FTSM.US,D,20190813,000000,58.7439,58.7539,58.7369,58.7439,599692.96249403,0
+FTSM.US,D,20190814,000000,58.7369,58.7539,58.727,58.7439,835067.49444382,0
+FTSM.US,D,20190815,000000,58.7539,58.7639,58.7439,58.7639,998367.45883719,0
+FTSM.US,D,20190816,000000,58.7539,58.7738,58.7539,58.7738,782673.7162235,0
+FTSM.US,D,20190819,000000,58.7639,58.7838,58.7639,58.7639,696493.98074887,0
+FTSM.US,D,20190820,000000,58.7639,58.7738,58.7539,58.7738,467291.27527949,0
+FTSM.US,D,20190821,000000,58.7639,58.7738,58.7639,58.7738,567176.70120619,0
+FTSM.US,D,20190822,000000,58.7639,58.7838,58.7639,58.7738,702721.01140173,0
+FTSM.US,D,20190823,000000,58.7738,58.7838,58.7639,58.7738,455698.39906407,0
+FTSM.US,D,20190826,000000,58.7738,58.7937,58.7738,58.7937,954985.00898588,0
+FTSM.US,D,20190827,000000,58.7937,58.8037,58.7838,58.8037,701947.14927514,0
+FTSM.US,D,20190828,000000,58.8037,58.8137,58.7937,58.8137,641862.92797581,0
+FTSM.US,D,20190829,000000,58.8037,58.8137,58.7937,58.7937,2478816.8963228,0
+FTSM.US,D,20190830,000000,58.8137,58.8326,58.8037,58.8137,920443.25642506,0
+FTSM.US,D,20190903,000000,58.8226,58.8426,58.8156,58.8426,815726.9635525,0
+FTSM.US,D,20190904,000000,58.8426,58.8526,58.8226,58.8326,1169806.5256748,0
+FTSM.US,D,20190905,000000,58.8426,58.8526,58.8226,58.8326,986523.65456517,0
+FTSM.US,D,20190906,000000,58.8326,58.8376,58.8226,58.8326,755748.13203694,0
+FTSM.US,D,20190909,000000,58.8426,58.8526,58.8226,58.8326,714207.49412114,0
+FTSM.US,D,20190910,000000,58.8426,58.8426,58.8326,58.8426,547023.16341144,0
+FTSM.US,D,20190911,000000,58.8426,58.8426,58.8326,58.8326,1165543.7598491,0
+FTSM.US,D,20190912,000000,58.8426,58.8526,58.8326,58.8526,600216.90027624,0
+FTSM.US,D,20190913,000000,58.8526,58.8526,58.8326,58.8426,569682.97063562,0
+FTSM.US,D,20190916,000000,58.8426,58.8526,58.8326,58.8526,405967.4693805,0
+FTSM.US,D,20190917,000000,58.8526,58.8625,58.8426,58.8526,760784.75998923,0
+FTSM.US,D,20190918,000000,58.8625,58.8724,58.8526,58.8526,698484.34209391,0
+FTSM.US,D,20190919,000000,58.8625,58.8724,58.8625,58.8724,654558.88392809,0
+FTSM.US,D,20190920,000000,58.8724,58.8814,58.8526,58.8814,649276.34648032,0
+FTSM.US,D,20190923,000000,58.8814,58.8914,58.8724,58.8914,415139.39170573,0
+FTSM.US,D,20190924,000000,58.9013,58.9013,58.8914,58.9013,818126.83948591,0
+FTSM.US,D,20190925,000000,58.9103,58.9103,58.8914,58.9013,824828.62602188,0
+FTSM.US,D,20190926,000000,58.9013,58.9103,58.8914,58.9103,630589.2322484,0
+FTSM.US,D,20190927,000000,58.9103,58.9103,58.8914,58.9103,539405.99132496,0
+FTSM.US,D,20190930,000000,58.9203,58.9253,58.9103,58.9203,1230969.7376175,0
+FTSM.US,D,20191001,000000,58.9303,58.9491,58.9203,58.9392,1133996.0808598,0
+FTSM.US,D,20191002,000000,58.9392,58.9491,58.9392,58.9491,1376632.4707679,0
+FTSM.US,D,20191003,000000,58.9491,58.9691,58.9422,58.9691,1193632.6465061,0
+FTSM.US,D,20191004,000000,58.9591,58.9791,58.9591,58.9741,448937.39350675,0
+FTSM.US,D,20191007,000000,58.9791,58.989,58.9591,58.9691,601345.07281876,0
+FTSM.US,D,20191008,000000,58.9691,58.989,58.9601,58.9791,837835.73276435,0
+FTSM.US,D,20191009,000000,58.9791,58.986,58.9691,58.9791,644708.45213777,0
+FTSM.US,D,20191010,000000,58.9791,58.989,58.9691,58.989,381053.32449573,0
+FTSM.US,D,20191011,000000,58.9791,58.988,58.9591,58.9691,636234.10980992,0
+FTSM.US,D,20191014,000000,58.9691,58.9791,58.9691,58.9691,360774.32267268,0
+FTSM.US,D,20191015,000000,58.9691,58.9791,58.9591,58.9691,1018797.0174943,0
+FTSM.US,D,20191016,000000,58.9791,58.989,58.9561,58.9691,1439247.05059,0
+FTSM.US,D,20191017,000000,58.9691,58.9791,58.9691,58.9791,560188.85668569,0
+FTSM.US,D,20191018,000000,58.9791,58.999,58.9791,58.994,717467.55143263,0
+FTSM.US,D,20191021,000000,58.999,59.008,58.989,59.008,598065.94497497,0
+FTSM.US,D,20191022,000000,59.008,59.008,58.989,58.999,515060.95127258,0
+FTSM.US,D,20191023,000000,59.008,59.0179,58.999,59.0129,682511.2657223,0
+FTSM.US,D,20191024,000000,59.0179,59.0278,59.008,59.0179,492507.53754441,0
+FTSM.US,D,20191025,000000,59.0179,59.0278,58.999,59.008,928431.80203533,0
+FTSM.US,D,20191028,000000,59.008,59.0179,58.999,58.999,763858.1268266,0
+FTSM.US,D,20191029,000000,59.008,59.0179,59.008,59.0179,457399.69128789,0
+FTSM.US,D,20191030,000000,59.0179,59.0278,59.008,59.008,1199286.5574777,0
+FTSM.US,D,20191031,000000,59.0378,59.0578,59.0278,59.0478,1317544.9357094,0
+FTSM.US,D,20191101,000000,59.0578,59.0578,59.0378,59.0578,1666752.4786845,0
+FTSM.US,D,20191104,000000,59.0578,59.0678,59.0378,59.0578,797208.47297462,0
+FTSM.US,D,20191105,000000,59.0478,59.0578,59.0378,59.0478,839411.56095987,0
+FTSM.US,D,20191106,000000,59.0578,59.0578,59.0378,59.0578,607403.47981757,0
+FTSM.US,D,20191107,000000,59.0478,59.0678,59.0478,59.0478,1289695.9362745,0
+FTSM.US,D,20191108,000000,59.0578,59.0777,59.0478,59.0777,867283.64577597,0
+FTSM.US,D,20191111,000000,59.0678,59.0866,59.0578,59.0578,438040.08986425,0
+FTSM.US,D,20191112,000000,59.0578,59.0678,59.0578,59.0578,605880.84837006,0
+FTSM.US,D,20191113,000000,59.0678,59.0777,59.0578,59.0777,588432.31502557,0
+FTSM.US,D,20191114,000000,59.0777,59.0866,59.0678,59.0678,516797.37342433,0
+FTSM.US,D,20191115,000000,59.0777,59.1016,59.0777,59.0866,477234.04859462,0
+FTSM.US,D,20191118,000000,59.0966,59.1066,59.0866,59.1066,864197.23067965,0
+FTSM.US,D,20191119,000000,59.1066,59.1255,59.0966,59.0966,863253.7411868,0
+FTSM.US,D,20191120,000000,59.1066,59.1165,59.0906,59.1066,632783.34717541,0
+FTSM.US,D,20191121,000000,59.0966,59.1165,59.0966,59.1066,439046.81322738,0
+FTSM.US,D,20191122,000000,59.1066,59.1165,59.0966,59.1165,1128077.1898604,0
+FTSM.US,D,20191125,000000,59.1165,59.1215,59.1066,59.1165,530575.33115672,0
+FTSM.US,D,20191126,000000,59.1165,59.1255,59.1066,59.1165,803861.07761148,0
+FTSM.US,D,20191127,000000,59.1165,59.1355,59.1165,59.1205,635570.65602824,0
+FTSM.US,D,20191129,000000,59.1315,59.1415,59.1215,59.1215,321370.58808698,0
+FTSM.US,D,20191202,000000,59.1315,59.1445,59.1225,59.1315,694759.56602158,0
+FTSM.US,D,20191203,000000,59.1415,59.1603,59.1315,59.1603,1025078.2486073,0
+FTSM.US,D,20191204,000000,59.1603,59.1603,59.1315,59.1315,849777.90083457,0
+FTSM.US,D,20191205,000000,59.1505,59.1703,59.1415,59.1703,629567.45320188,0
+FTSM.US,D,20191206,000000,59.1603,59.1703,59.1505,59.1603,683965.64473842,0
+FTSM.US,D,20191209,000000,59.1603,59.1703,59.1505,59.1603,555934.1205578,0
+FTSM.US,D,20191210,000000,59.1603,59.1803,59.1505,59.1803,694827.81845298,0
+FTSM.US,D,20191211,000000,59.1703,59.1803,59.1603,59.1803,421686.60655882,0
+FTSM.US,D,20191212,000000,59.1703,59.1803,59.1603,59.1603,580746.8905077,0
+FTSM.US,D,20191213,000000,59.1703,59.1803,59.1603,59.1753,394140.72821632,0
+FTSM.US,D,20191216,000000,59.1703,59.2002,59.1703,59.1803,720211.70065973,0
+FTSM.US,D,20191217,000000,59.1803,59.2002,59.1603,59.1803,698116.98341903,0
+FTSM.US,D,20191218,000000,59.1703,59.1903,59.1603,59.1803,663266.08749248,0
+FTSM.US,D,20191219,000000,59.1803,59.1903,59.1803,59.1903,810035.91522856,0
+FTSM.US,D,20191220,000000,59.1803,59.2002,59.1803,59.1803,735870.61510446,0
+FTSM.US,D,20191223,000000,59.1903,59.2102,59.1803,59.1903,1125925.2308469,0
+FTSM.US,D,20191224,000000,59.1903,59.2002,59.1903,59.2002,339120.23509939,0
+FTSM.US,D,20191226,000000,59.2002,59.2102,59.2002,59.2102,707535.81895198,0
+FTSM.US,D,20191227,000000,59.2202,59.2302,59.2002,59.2302,1141367.3434508,0
+FTSM.US,D,20191230,000000,59.2302,59.24,59.2202,59.2202,945334.31592863,0
+FTSM.US,D,20191231,000000,59.2302,59.25,59.2202,59.25,1061582.2585708,0
+FTSM.US,D,20200102,000000,59.24,59.25,59.2302,59.25,775330.55757485,0
+FTSM.US,D,20200103,000000,59.25,59.27,59.24,59.26,494997.74757821,0
+FTSM.US,D,20200106,000000,59.27,59.274,59.25,59.265,580033.25111469,0
+FTSM.US,D,20200107,000000,59.26,59.28,59.26,59.27,565950.16486548,0
+FTSM.US,D,20200108,000000,59.27,59.28,59.25,59.27,761554.60726691,0
+FTSM.US,D,20200109,000000,59.27,59.28,59.26,59.28,710349.22432269,0
+FTSM.US,D,20200110,000000,59.28,59.2999,59.26,59.2999,1242819.564163,0
+FTSM.US,D,20200113,000000,59.2899,59.2999,59.28,59.2899,729684.73665289,0
+FTSM.US,D,20200114,000000,59.2999,59.2999,59.28,59.2899,656367.57336014,0
+FTSM.US,D,20200115,000000,59.2899,59.2999,59.28,59.28,684800.73331082,0
+FTSM.US,D,20200116,000000,59.2899,59.3198,59.281,59.3049,1040279.4702768,0
+FTSM.US,D,20200117,000000,59.3098,59.3198,59.2999,59.2999,952404.4648517,0
+FTSM.US,D,20200121,000000,59.3198,59.3297,59.3098,59.3297,1163275.3702173,0
+FTSM.US,D,20200122,000000,59.3297,59.3497,59.3198,59.3297,755428.95154893,0
+FTSM.US,D,20200123,000000,59.3397,59.3597,59.3297,59.3497,591544.82663977,0
+FTSM.US,D,20200124,000000,59.3397,59.3597,59.3397,59.3597,693935.51828367,0
+FTSM.US,D,20200127,000000,59.3597,59.3796,59.3497,59.3696,525215.50786751,0
+FTSM.US,D,20200128,000000,59.3597,59.3696,59.3497,59.3597,420025.46282406,0
+FTSM.US,D,20200129,000000,59.3597,59.3796,59.3497,59.3696,693776.93175189,0
+FTSM.US,D,20200130,000000,59.3696,59.3845,59.3597,59.3796,540077.47480446,0
+FTSM.US,D,20200131,000000,59.3995,59.3995,59.3806,59.3895,1087575.394099,0
+FTSM.US,D,20200203,000000,59.3895,59.4094,59.3806,59.3895,1259635.7588048,0
+FTSM.US,D,20200204,000000,59.4094,59.4094,59.3895,59.3905,446278.5598189,0
+FTSM.US,D,20200205,000000,59.3995,59.3995,59.3706,59.3806,896781.7443989,0
+FTSM.US,D,20200206,000000,59.3895,59.3995,59.3806,59.3995,731990.26363703,0
+FTSM.US,D,20200207,000000,59.3995,59.4194,59.3895,59.4094,1564041.6028404,0
+FTSM.US,D,20200210,000000,59.4194,59.4194,59.3995,59.4194,619616.65018893,0
+FTSM.US,D,20200211,000000,59.4094,59.4294,59.4094,59.4194,820015.82589609,0
+FTSM.US,D,20200212,000000,59.4194,59.4294,59.4094,59.4094,726989.76932489,0
+FTSM.US,D,20200213,000000,59.4294,59.4494,59.4094,59.4494,896276.877149,0
+FTSM.US,D,20200214,000000,59.4294,59.4494,59.4294,59.4444,452034.84943755,0
+FTSM.US,D,20200218,000000,59.4394,59.4592,59.4394,59.4494,614696.45285491,0
+FTSM.US,D,20200219,000000,59.4494,59.4592,59.4394,59.4394,1396304.226694,0
+FTSM.US,D,20200220,000000,59.4394,59.4592,59.4294,59.4592,1381501.4787784,0
+FTSM.US,D,20200221,000000,59.4494,59.4692,59.4494,59.4592,884803.44268853,0
+FTSM.US,D,20200224,000000,59.4592,59.4892,59.4494,59.4692,1776854.6913642,0
+FTSM.US,D,20200225,000000,59.4692,59.4792,59.4592,59.4792,1517609.8752452,0
+FTSM.US,D,20200226,000000,59.4792,59.4892,59.4692,59.4792,1000893.8025112,0
+FTSM.US,D,20200227,000000,59.4892,59.4991,59.4592,59.4792,1733707.1101738,0
+FTSM.US,D,20200228,000000,59.4692,59.5191,59.4592,59.4792,3891250.7784956,0
+FTSM.US,D,20200302,000000,59.5091,59.5291,59.4991,59.5091,2778289.4947654,0
+FTSM.US,D,20200303,000000,59.5091,59.5389,59.5091,59.5389,1946548.30264,0
+FTSM.US,D,20200304,000000,59.5389,59.5389,59.5091,59.5291,1211748.6484811,0
+FTSM.US,D,20200305,000000,59.5291,59.5489,59.5291,59.5291,1131804.9770694,0
+FTSM.US,D,20200306,000000,59.5359,59.5489,59.5091,59.5191,1105770.68934,0
+FTSM.US,D,20200309,000000,59.5291,71.4986,57.3741,59.3307,3523254.7463536,0
+FTSM.US,D,20200310,000000,59.4592,59.4892,59.4592,59.4592,2383246.4292575,0
+FTSM.US,D,20200311,000000,59.4494,59.4692,59.3507,59.4194,1567365.8977344,0
+FTSM.US,D,20200312,000000,59.3507,59.4194,58.6592,59.0219,4610953.5970565,0
+FTSM.US,D,20200313,000000,59.0318,59.3009,58.9043,59.1913,5582132.4991038,0
+FTSM.US,D,20200316,000000,58.6891,58.9631,58.3813,58.7379,2205724.8663277,0
+FTSM.US,D,20200317,000000,58.7379,59.0119,58.7091,58.719,2551461.5724238,0
+FTSM.US,D,20200318,000000,58.4909,58.7569,58.0654,58.1731,3805704.3854359,0
+FTSM.US,D,20200319,000000,57.8383,58.0146,55.8208,57.8482,3456694.5737694,0
+FTSM.US,D,20200320,000000,57.6002,57.908,56.7991,57.086,2951372.6422299,0
+FTSM.US,D,20200323,000000,56.849,57.7487,56.849,57.4129,2427643.6321698,0
+FTSM.US,D,20200324,000000,57.3142,58.0456,57.2844,57.7985,1765112.262027,0
+FTSM.US,D,20200325,000000,57.6788,57.9579,57.64,57.8084,1404673.179238,0
+FTSM.US,D,20200326,000000,57.8582,58.0077,57.7655,58.0077,1610766.4144057,0
+FTSM.US,D,20200327,000000,58.0256,58.3315,57.9877,58.3215,7794760.898125,0
+FTSM.US,D,20200330,000000,58.2628,58.4211,58.2029,58.4112,1346539.1707947,0
+FTSM.US,D,20200331,000000,58.3315,58.5507,58.3315,58.4809,1113175.0744344,0
+FTSM.US,D,20200401,000000,58.5207,58.5805,58.3913,58.471,2211261.3429687,0
+FTSM.US,D,20200402,000000,58.5307,58.6304,58.471,58.5507,826618.24492163,0
+FTSM.US,D,20200403,000000,58.6104,58.6692,58.5507,58.6204,1025703.5613244,0
+FTSM.US,D,20200406,000000,58.6592,58.6692,58.5805,58.6005,1002478.6641167,0
+FTSM.US,D,20200407,000000,58.5805,58.719,58.5507,58.6304,855048.39373562,0
+FTSM.US,D,20200408,000000,58.6304,58.7629,58.6204,58.7479,1025858.1330073,0
+FTSM.US,D,20200409,000000,58.8166,58.8266,58.6792,58.8266,1179905.8780973,0
+FTSM.US,D,20200413,000000,58.7778,58.9441,58.7699,58.8954,2087228.6082982,0
+FTSM.US,D,20200414,000000,58.9541,58.9641,58.8664,58.9541,1201328.1081462,0
+FTSM.US,D,20200415,000000,58.9741,58.9751,58.8266,58.8954,805161.88865695,0
+FTSM.US,D,20200416,000000,58.9153,58.9741,58.8077,58.8854,1103065.6848897,0
+FTSM.US,D,20200417,000000,58.9343,59.0229,58.8566,58.9441,859915.39432164,0
+FTSM.US,D,20200420,000000,58.9441,59.0328,58.8954,58.9741,981884.49665455,0
+FTSM.US,D,20200421,000000,58.9541,59.0428,58.8864,58.9641,835864.44195162,0
+FTSM.US,D,20200422,000000,58.9641,59.0129,58.9491,58.994,842989.79504714,0
+FTSM.US,D,20200423,000000,58.9741,59.0817,58.8266,58.9841,961883.52311822,0
+FTSM.US,D,20200424,000000,58.9053,59.0926,58.9053,59.003,2031238.5291706,0
+FTSM.US,D,20200427,000000,59.0229,59.0638,59.0129,59.0328,551535.85358152,0
+FTSM.US,D,20200428,000000,59.0528,59.0926,59.0229,59.0628,792293.29420173,0
+FTSM.US,D,20200429,000000,59.0628,59.1036,58.9541,59.0926,1611399.7568207,0
+FTSM.US,D,20200430,000000,59.0129,59.0428,58.9661,58.9741,1857798.0601534,0
+FTSM.US,D,20200501,000000,59.0129,59.0328,58.9153,59.0129,1008463.800123,0
+FTSM.US,D,20200504,000000,58.9541,59.0428,58.9441,59.0328,596258.25925515,0
+FTSM.US,D,20200505,000000,59.0428,59.0727,58.994,59.0628,1169165.1535621,0
+FTSM.US,D,20200506,000000,59.0628,59.1325,59.0428,59.1225,858132.80140749,0
+FTSM.US,D,20200507,000000,59.1026,59.1723,59.1026,59.1425,655927.94740496,0
+FTSM.US,D,20200508,000000,59.2022,59.2022,59.0628,59.0827,2023899.3853708,0
+FTSM.US,D,20200511,000000,59.1026,59.1125,59.0727,59.1026,511328.14550244,0
+FTSM.US,D,20200512,000000,59.1125,59.1663,59.0827,59.1225,541169.51370682,0
+FTSM.US,D,20200513,000000,59.1525,59.1923,59.1225,59.1823,1032718.506075,0
+FTSM.US,D,20200514,000000,59.1623,59.2122,59.1525,59.1623,843563.91844067,0
+FTSM.US,D,20200515,000000,59.1823,59.2022,59.1623,59.1923,551199.60998567,0
+FTSM.US,D,20200518,000000,59.1923,59.2322,59.1723,59.2022,716713.76355058,0
+FTSM.US,D,20200519,000000,59.2122,59.262,59.1923,59.2322,670434.60021374,0
+FTSM.US,D,20200520,000000,59.252,59.3118,59.2122,59.2919,911269.32667538,0
+FTSM.US,D,20200521,000000,59.252,59.2819,59.242,59.252,528060.02831725,0
+FTSM.US,D,20200522,000000,59.2819,59.3019,59.252,59.3019,920653.0322804,0
+FTSM.US,D,20200526,000000,59.2919,59.3118,59.272,59.2949,461025.0998498,0
+FTSM.US,D,20200527,000000,59.3019,59.3218,59.2919,59.3218,908885.51013757,0
+FTSM.US,D,20200528,000000,59.3218,59.3617,59.2919,59.3317,735081.69729448,0
+FTSM.US,D,20200529,000000,59.2919,59.3317,59.262,59.2819,1671989.8490821,0
+FTSM.US,D,20200601,000000,59.2819,59.3517,59.242,59.272,881955.91110211,0
+FTSM.US,D,20200602,000000,59.2819,59.3208,59.262,59.3019,729587.37656693,0
+FTSM.US,D,20200603,000000,59.2919,59.3417,59.272,59.272,1204937.4573125,0
+FTSM.US,D,20200604,000000,59.3019,59.3317,59.2919,59.3118,625244.46464259,0
+FTSM.US,D,20200605,000000,59.3218,59.3317,59.2819,59.2819,1278368.0400869,0
+FTSM.US,D,20200608,000000,59.3317,59.3815,59.2919,59.3815,781554.57709102,0
+FTSM.US,D,20200609,000000,59.3915,59.4015,59.3617,59.3716,931146.84360785,0
+FTSM.US,D,20200610,000000,59.3915,59.4214,59.3716,59.4214,1202138.103913,0
+FTSM.US,D,20200611,000000,59.4114,59.4314,59.3915,59.4114,1029468.4858858,0
+FTSM.US,D,20200612,000000,59.4214,59.4354,59.3517,59.3517,2507456.8209921,0
+FTSM.US,D,20200615,000000,59.3617,59.4015,59.3517,59.3716,482143.20509416,0
+FTSM.US,D,20200616,000000,59.3716,59.4114,59.3517,59.4015,894777.33108269,0
+FTSM.US,D,20200617,000000,59.4015,59.4114,59.3786,59.4015,883578.91377227,0
+FTSM.US,D,20200618,000000,59.3915,59.4164,59.3915,59.4015,350448.13128702,0
+FTSM.US,D,20200619,000000,59.4015,59.4314,59.4015,59.4214,351284.22357166,0
+FTSM.US,D,20200622,000000,59.4414,59.4712,59.4214,59.4612,681230.52892136,0
+FTSM.US,D,20200623,000000,59.4812,59.5011,59.4424,59.4912,761889.84715055,0
+FTSM.US,D,20200624,000000,59.4812,59.5011,59.4712,59.4712,737906.14349969,0
+FTSM.US,D,20200625,000000,59.4712,59.4912,59.4114,59.4712,992008.94188268,0
+FTSM.US,D,20200626,000000,59.4612,59.5211,59.4414,59.4712,1614778.2521749,0
+FTSM.US,D,20200629,000000,59.4912,59.5211,59.4712,59.5011,492098.02295603,0
+FTSM.US,D,20200630,000000,59.5111,59.5409,59.4912,59.4912,1485165.8812376,0
+FTSM.US,D,20200701,000000,59.5111,59.531,59.4712,59.5011,593967.7879544,0
+FTSM.US,D,20200702,000000,59.5211,59.5409,59.4951,59.531,498450.51763718,0
+FTSM.US,D,20200706,000000,59.5409,59.5709,59.5111,59.5709,457951.73301243,0
+FTSM.US,D,20200707,000000,59.531,59.6008,59.5211,59.5409,572840.6493,0
+FTSM.US,D,20200708,000000,59.531,59.5509,59.5211,59.5211,584160.51578983,0
+FTSM.US,D,20200709,000000,59.5211,59.5439,59.4912,59.5011,483988.02816636,0
+FTSM.US,D,20200710,000000,59.531,59.5709,59.5011,59.5709,1076411.1030043,0
+FTSM.US,D,20200713,000000,59.5509,59.5509,59.5011,59.5111,929663.35693717,0
+FTSM.US,D,20200714,000000,59.5211,59.5409,59.5111,59.5111,378065.2731976,0
+FTSM.US,D,20200715,000000,59.531,59.5709,59.5211,59.5409,527809.10026064,0
+FTSM.US,D,20200716,000000,59.5409,59.5509,59.5211,59.531,503990.00541492,0
+FTSM.US,D,20200717,000000,59.531,59.5709,59.531,59.5609,666146.74158237,0
+FTSM.US,D,20200720,000000,59.5609,59.6008,59.5409,59.5908,1555585.3273327,0
+FTSM.US,D,20200721,000000,59.5709,59.5908,59.5409,59.5709,732195.02093123,0
+FTSM.US,D,20200722,000000,59.5808,59.6008,59.5609,59.5808,707333.06908224,0
+FTSM.US,D,20200723,000000,59.5908,59.6008,59.5609,59.5709,630470.79420568,0
+FTSM.US,D,20200724,000000,59.5808,59.6008,59.5609,59.5908,1228633.0955543,0
+FTSM.US,D,20200727,000000,59.5808,59.6008,59.5709,59.5808,454312.27247935,0
+FTSM.US,D,20200728,000000,59.5908,59.6206,59.5709,59.5808,602784.39615148,0
+FTSM.US,D,20200729,000000,59.5908,59.6206,59.5838,59.6107,741407.09174553,0
+FTSM.US,D,20200730,000000,59.6008,59.6107,59.6008,59.6008,385772.77938447,0
+FTSM.US,D,20200731,000000,59.5509,59.5808,59.5509,59.5609,584762.74312569,0
+FTSM.US,D,20200803,000000,59.5709,59.5709,59.531,59.5509,846579.0699689,0
+FTSM.US,D,20200804,000000,59.5609,59.5808,59.5509,59.5709,488440.49560287,0
+FTSM.US,D,20200805,000000,59.5609,59.5709,59.5509,59.5609,585340.88136813,0
+FTSM.US,D,20200806,000000,59.5609,59.5709,59.5509,59.5709,505059.96264831,0
+FTSM.US,D,20200807,000000,59.5709,59.5808,59.5409,59.5509,1028838.1546076,0
+FTSM.US,D,20200810,000000,59.5709,59.5709,59.5509,59.5609,790853.97086901,0
+FTSM.US,D,20200811,000000,59.5609,59.6008,59.5409,59.5808,1969014.3934045,0
+FTSM.US,D,20200812,000000,59.5739,59.6008,59.5709,59.5808,621003.78048587,0
+FTSM.US,D,20200813,000000,59.5908,59.6008,59.5709,59.5808,505102.11856182,0
+FTSM.US,D,20200814,000000,59.5739,59.6107,59.5609,59.6008,1592934.4629908,0
+FTSM.US,D,20200817,000000,59.6107,59.6206,59.5808,59.6057,860172.34465162,0
+FTSM.US,D,20200818,000000,59.6206,59.6206,59.5908,59.5908,480538.26924408,0
+FTSM.US,D,20200819,000000,59.5908,59.6107,59.5709,59.5808,424891.45969785,0
+FTSM.US,D,20200820,000000,59.6008,59.6008,59.5709,59.5958,679784.17960305,0
+FTSM.US,D,20200821,000000,59.5908,59.6008,59.5808,59.6008,446893.83541371,0
+FTSM.US,D,20200824,000000,59.6008,59.6008,59.5808,59.5908,669486.09215975,0
+FTSM.US,D,20200825,000000,59.5808,59.6107,59.5808,59.6008,549567.57390547,0
+FTSM.US,D,20200826,000000,59.6107,59.6107,59.5908,59.6008,667398.37072875,0
+FTSM.US,D,20200827,000000,59.6276,59.6276,59.6008,59.6107,864526.44828993,0
+FTSM.US,D,20200828,000000,59.6206,59.6206,59.5808,59.6008,584768.76539906,0
+FTSM.US,D,20200831,000000,59.7383,59.7383,59.5988,59.5988,1215914.0542209,0
+FTSM.US,D,20200901,000000,59.5988,59.6187,59.5539,59.5988,1237844.1626565,0
+FTSM.US,D,20200902,000000,59.6087,59.6286,59.5888,59.6087,670341.25497668,0
+FTSM.US,D,20200903,000000,59.6187,59.6386,59.6087,59.6286,691468.39363108,0
+FTSM.US,D,20200904,000000,59.6286,59.6286,59.5739,59.5788,820262.73910379,0
+FTSM.US,D,20200908,000000,59.5888,59.6087,59.5888,59.5988,1156433.0639697,0
+FTSM.US,D,20200909,000000,59.5968,59.6187,59.5788,59.5988,750789.79363831,0
+FTSM.US,D,20200910,000000,59.5888,59.5988,59.5788,59.5988,609191.09129287,0
+FTSM.US,D,20200911,000000,59.5988,59.6087,59.5888,59.5988,508903.17676336,0
+FTSM.US,D,20200914,000000,59.6087,59.6187,59.5888,59.6087,952505.83978656,0
+FTSM.US,D,20200915,000000,59.6087,59.6157,59.5888,59.5888,484228.91910071,0
+FTSM.US,D,20200916,000000,59.6067,59.6187,59.5988,59.6187,589889.70517837,0
+FTSM.US,D,20200917,000000,59.6087,59.6386,59.5988,59.6286,551568.976085,0
+FTSM.US,D,20200918,000000,59.6187,59.6386,59.6187,59.6386,422465.48724654,0
+FTSM.US,D,20200921,000000,59.6386,59.6386,59.6187,59.6386,766368.41110493,0
+FTSM.US,D,20200922,000000,59.6386,59.6386,59.6187,59.6187,528197.53689228,0
+FTSM.US,D,20200923,000000,59.6187,59.6486,59.6187,59.6187,839007.06493261,0
+FTSM.US,D,20200924,000000,59.6286,59.6386,59.5988,59.5988,687416.40737293,0
+FTSM.US,D,20200925,000000,59.5988,59.6336,59.5988,59.6087,1008818.1105389,0
+FTSM.US,D,20200928,000000,59.6187,59.6386,59.5788,59.6187,1475678.7932733,0
+FTSM.US,D,20200929,000000,59.6087,59.6236,59.5988,59.6187,674179.45053059,0
+FTSM.US,D,20200930,000000,59.6586,59.6586,59.5988,59.5988,967130.93063806,0
+FTSM.US,D,20201001,000000,59.6087,59.6386,59.5988,59.6286,1189213.3015731,0
+FTSM.US,D,20201002,000000,59.6087,59.6256,59.5988,59.6087,729303.32600685,0
+FTSM.US,D,20201005,000000,59.6187,59.6486,59.6087,59.6386,752378.67009277,0
+FTSM.US,D,20201006,000000,59.6386,59.6486,59.6087,59.6187,1293833.2380719,0
+FTSM.US,D,20201007,000000,59.6187,59.6187,59.6087,59.6187,650854.18210029,0
+FTSM.US,D,20201008,000000,59.6187,59.6187,59.5988,59.6187,1005889.2782621,0
+FTSM.US,D,20201009,000000,59.6187,59.6386,59.6087,59.6386,478449.54410086,0
+FTSM.US,D,20201012,000000,59.6187,59.6486,59.6187,59.6486,895266.13893697,0
+FTSM.US,D,20201013,000000,59.6386,59.6486,59.6286,59.6386,574353.24362526,0
+FTSM.US,D,20201014,000000,59.6486,59.6486,59.6187,59.6386,542416.12429207,0
+FTSM.US,D,20201015,000000,59.6486,59.6486,59.6286,59.6386,528842.92385388,0
+FTSM.US,D,20201016,000000,59.6386,59.6586,59.6286,59.6586,561705.46585984,0
+FTSM.US,D,20201019,000000,59.6486,59.6685,59.6386,59.6386,1009026.882682,0
+FTSM.US,D,20201020,000000,59.6386,59.6586,59.6286,59.6486,766380.45565165,0
+FTSM.US,D,20201021,000000,59.6386,59.6586,59.6386,59.6586,470306.42680771,0
+FTSM.US,D,20201022,000000,59.6486,59.6685,59.6486,59.6586,478542.88933791,0
+FTSM.US,D,20201023,000000,59.6486,59.6586,59.6286,59.6486,561083.16427945,0
+FTSM.US,D,20201026,000000,59.6486,59.6784,59.6386,59.6685,1114945.6228019,0
+FTSM.US,D,20201027,000000,59.6685,59.6685,59.6486,59.6586,650417.56728179,0
+FTSM.US,D,20201028,000000,59.6586,59.6586,59.6386,59.6486,721843.73673992,0
+FTSM.US,D,20201029,000000,59.6486,59.6586,59.6187,59.6386,1527003.6179724,0
+FTSM.US,D,20201030,000000,59.6286,59.6286,59.5988,59.6187,832937.61709931,0
+FTSM.US,D,20201102,000000,59.6087,59.6187,59.5988,59.6087,1057483.097838,0
+FTSM.US,D,20201103,000000,59.6087,59.6187,59.5888,59.5988,631836.84654587,0
+FTSM.US,D,20201104,000000,59.5988,59.6286,59.5988,59.6187,1258310.8586659,0
+FTSM.US,D,20201105,000000,59.5988,59.6187,59.5988,59.6087,1365129.9286529,0
+FTSM.US,D,20201106,000000,59.5998,59.6187,59.5988,59.6187,796977.61916254,0
+FTSM.US,D,20201109,000000,59.6187,59.6286,59.6087,59.6087,688515.47226088,0
+FTSM.US,D,20201110,000000,59.6187,59.6286,59.6087,59.6187,805975.8992726,0
+FTSM.US,D,20201111,000000,59.6187,59.6187,59.6087,59.6137,714236.60177571,0
+FTSM.US,D,20201112,000000,59.6087,59.6187,59.5988,59.6187,681493.50152468,0
+FTSM.US,D,20201113,000000,59.6187,59.6586,59.6087,59.6286,1335282.5381751,0
+FTSM.US,D,20201116,000000,59.6386,59.6486,59.6286,59.6386,611672.26791663,0
+FTSM.US,D,20201117,000000,59.6286,59.6386,59.6187,59.6386,612801.44417138,0
+FTSM.US,D,20201118,000000,59.6286,59.6386,59.6187,59.6187,835195.96960881,0
+FTSM.US,D,20201119,000000,59.6286,59.6386,59.6187,59.6386,684756.56997285,0
+FTSM.US,D,20201120,000000,59.6286,59.6386,59.6187,59.6386,516431.01846168,0
+FTSM.US,D,20201123,000000,59.6286,59.6486,59.6286,59.6386,619106.7643779,0
+FTSM.US,D,20201124,000000,59.6386,59.6586,59.6286,59.6486,774317.81193836,0
+FTSM.US,D,20201125,000000,59.6386,59.6486,59.6286,59.6486,699528.20280941,0
+FTSM.US,D,20201127,000000,59.6486,59.6486,59.6386,59.6486,169430.63867249,0
+FTSM.US,D,20201130,000000,59.6416,59.6616,59.6416,59.6616,489207.33174387,0
+FTSM.US,D,20201201,000000,59.6516,59.6616,59.6216,59.6316,1207516.9977345,0
+FTSM.US,D,20201202,000000,59.6316,59.6416,59.6216,59.6316,718794.45899599,0
+FTSM.US,D,20201203,000000,59.6416,59.6516,59.6316,59.6416,650285.0772679,0
+FTSM.US,D,20201204,000000,59.6416,59.6616,59.6316,59.6416,713483.81760588,0
+FTSM.US,D,20201207,000000,59.6416,59.6516,59.6416,59.6516,488800.82829216,0
+FTSM.US,D,20201208,000000,59.6516,59.6616,59.6416,59.6616,605197.32034385,0
+FTSM.US,D,20201209,000000,59.6516,59.6616,59.6416,59.6516,623150.72093824,0
+FTSM.US,D,20201210,000000,59.6516,59.6616,59.6416,59.6516,374377.63447766,0
+FTSM.US,D,20201211,000000,59.6516,59.6616,59.6416,59.6516,629635.70563328,0
+FTSM.US,D,20201214,000000,59.6616,59.6665,59.6516,59.6516,392798.76496957,0
+FTSM.US,D,20201215,000000,59.6516,59.6616,59.6516,59.6516,522515.52197838,0
+FTSM.US,D,20201216,000000,59.6616,59.6715,59.6516,59.6616,493509.2423464,0
+FTSM.US,D,20201217,000000,59.6616,59.6715,59.6516,59.6616,849940.50221526,0
+FTSM.US,D,20201218,000000,59.6516,59.6715,59.6516,59.6616,478864.07725038,0
+FTSM.US,D,20201221,000000,59.6616,59.6814,59.6566,59.6616,866224.72937707,0
+FTSM.US,D,20201222,000000,59.6616,59.6814,59.6516,59.6715,744911.05112803,0
+FTSM.US,D,20201223,000000,59.6715,59.6914,59.6715,59.6814,412384.20164415,0
+FTSM.US,D,20201224,000000,59.6914,59.6914,59.6765,59.6914,209387.41869495,0
+FTSM.US,D,20201228,000000,59.6914,59.6914,59.6616,59.6814,1709856.9002491,0
+FTSM.US,D,20201229,000000,59.6914,59.6914,59.6814,59.6814,816797.92449811,0
+FTSM.US,D,20201230,000000,59.6914,59.6914,59.6814,59.6814,448916.31554999,0
+FTSM.US,D,20201231,000000,59.6814,59.6914,59.6814,59.6914,400166.01271165,0
+FTSM.US,D,20210104,000000,59.7014,59.7014,59.6914,59.7014,569805.42352724,0
+FTSM.US,D,20210105,000000,59.7014,59.7014,59.6715,59.6814,727797.75766718,0
+FTSM.US,D,20210106,000000,59.6814,59.6914,59.6715,59.6814,569440.07227682,0
+FTSM.US,D,20210107,000000,59.6715,59.6814,59.6715,59.6715,602223.3210169,0
+FTSM.US,D,20210108,000000,59.6814,59.6814,59.6715,59.6715,685636.82559544,0
+FTSM.US,D,20210111,000000,59.6814,59.6914,59.6715,59.6715,527632.44690878,0
+FTSM.US,D,20210112,000000,59.6814,59.6914,59.6715,59.6914,771425.11330175,0
+FTSM.US,D,20210113,000000,59.6814,59.6914,59.6715,59.6814,654325.01897932,0
+FTSM.US,D,20210114,000000,59.6814,59.6914,59.6814,59.6814,534593.19119917,0
+FTSM.US,D,20210115,000000,59.6814,59.7014,59.6814,59.6914,684966.34582818,0
+FTSM.US,D,20210119,000000,59.7014,59.7113,59.6914,59.6914,1065163.5037947,0
+FTSM.US,D,20210120,000000,59.6914,59.7113,59.6914,59.7113,784780.50818681,0
+FTSM.US,D,20210121,000000,59.7113,59.7153,59.6914,59.6914,892004.07420103,0
+FTSM.US,D,20210122,000000,59.6914,59.7014,59.6914,59.6914,712551.36894752,0
+FTSM.US,D,20210125,000000,59.7014,59.7213,59.6914,59.7014,624778.74216952,0
+FTSM.US,D,20210126,000000,59.6914,59.7113,59.6914,59.6914,529195.22684536,0
+FTSM.US,D,20210127,000000,59.7014,59.7213,59.6914,59.7014,866370.2676499,0
+FTSM.US,D,20210128,000000,59.7014,59.7113,59.6814,59.6914,696443.79513756,0
+FTSM.US,D,20210129,000000,59.6616,59.6914,59.6616,59.6715,928468.9393877,0
+FTSM.US,D,20210201,000000,59.6715,59.6914,59.6715,59.6715,960144.0898298,0
+FTSM.US,D,20210202,000000,59.6725,59.6814,59.6616,59.6715,1004984.9335461,0
+FTSM.US,D,20210203,000000,59.6715,59.6814,59.6616,59.6715,1115903.1642659,0
+FTSM.US,D,20210204,000000,59.6814,59.6814,59.6715,59.6814,586384.74208363,0
+FTSM.US,D,20210205,000000,59.6814,59.6914,59.6715,59.6814,737384.21314194,0
+FTSM.US,D,20210208,000000,59.6814,59.7014,59.6814,59.6914,570634.48982628,0
+FTSM.US,D,20210209,000000,59.6914,59.7014,59.6814,59.6914,662587.5780274,0
+FTSM.US,D,20210210,000000,59.6934,59.7014,59.6914,59.7014,355236.84231939,0
+FTSM.US,D,20210211,000000,59.6914,59.7014,59.6914,59.7014,708335.77759646,0
+FTSM.US,D,20210212,000000,59.7014,59.7014,59.6914,59.6914,649086.64486952,0
+FTSM.US,D,20210216,000000,59.7014,59.7113,59.6914,59.6914,570432.74366877,0
+FTSM.US,D,20210217,000000,59.6914,59.7014,59.6914,59.6914,768127.91863789,0
+FTSM.US,D,20210218,000000,59.6914,59.7014,59.6814,59.7014,667156.47608218,0
+FTSM.US,D,20210219,000000,59.7014,59.7113,59.6914,59.6964,713027.12854284,0
+FTSM.US,D,20210222,000000,59.6914,59.7014,59.6814,59.6914,485594.9714409,0
+FTSM.US,D,20210223,000000,59.6914,59.6964,59.6814,59.6914,828279.3886564,0
+FTSM.US,D,20210224,000000,59.6914,59.7014,59.6814,59.6814,817301.78803578,0
+FTSM.US,D,20210225,000000,59.6844,59.6914,59.6715,59.6715,1037345.6194389,0
+FTSM.US,D,20210226,000000,59.6416,59.6556,59.6316,59.6416,651891.01683021,0
+FTSM.US,D,20210301,000000,59.6446,59.6616,59.6316,59.6516,1050966.998064,0
+FTSM.US,D,20210302,000000,59.6516,59.6616,59.6516,59.6616,402810.79442833,0
+FTSM.US,D,20210303,000000,59.6516,59.6715,59.6516,59.6616,474820.12069003,0
+FTSM.US,D,20210304,000000,59.6616,59.6715,59.6516,59.6516,1215278.7043816,0
+FTSM.US,D,20210305,000000,59.6516,59.6616,59.6416,59.6516,648224.45606701,0
+FTSM.US,D,20210308,000000,59.6516,59.6715,59.6516,59.6516,525435.3208451,0
+FTSM.US,D,20210309,000000,59.6416,59.6516,59.6316,59.6416,510287.29592362,0
+FTSM.US,D,20210310,000000,59.6316,59.6416,59.6316,59.6316,824916.95269781,0
+FTSM.US,D,20210311,000000,59.6416,59.6416,59.6316,59.6416,1264899.2257202,0
+FTSM.US,D,20210312,000000,59.6416,59.6416,59.6316,59.6316,495074.02970742,0
+FTSM.US,D,20210315,000000,59.6316,59.6416,59.6216,59.6416,884684.00093359,0
+FTSM.US,D,20210316,000000,59.6416,59.6516,59.6316,59.6316,704457.43355347,0
+FTSM.US,D,20210317,000000,59.6316,59.6416,59.6316,59.6416,378404.52793014,0
+FTSM.US,D,20210318,000000,59.6316,59.6416,59.6316,59.6416,419645.05589024,0
+FTSM.US,D,20210319,000000,59.6416,59.6416,59.6216,59.6216,345438.60356485,0
+FTSM.US,D,20210322,000000,59.6416,59.6416,59.6316,59.6366,367515.25398546,0
+FTSM.US,D,20210323,000000,59.6316,59.6416,59.6316,59.6416,398324.20077613,0
+FTSM.US,D,20210324,000000,59.6416,59.6416,59.6316,59.6316,544250.910242,0
+FTSM.US,D,20210325,000000,59.6316,59.6416,59.6316,59.6316,551598.08373956,0
+FTSM.US,D,20210326,000000,59.6316,59.6416,59.6316,59.6366,313654.04849008,0
+FTSM.US,D,20210329,000000,59.6416,59.6516,59.6316,59.6416,509932.98550769,0
+FTSM.US,D,20210330,000000,59.6416,59.6516,59.6316,59.6316,488213.65663969,0
+FTSM.US,D,20210331,000000,59.6616,59.6616,59.6416,59.6516,925347.39436347,0
+FTSM.US,D,20210401,000000,59.6516,59.6616,59.6416,59.6516,904949.95449769,0
+FTSM.US,D,20210405,000000,59.6616,59.6705,59.6516,59.6516,550690.72788686,0
+FTSM.US,D,20210406,000000,59.6616,59.6715,59.6516,59.6616,617514.87678676,0
+FTSM.US,D,20210407,000000,59.6616,59.6616,59.6416,59.6516,677308.02154041,0
+FTSM.US,D,20210408,000000,59.6416,59.6516,59.6416,59.6416,522177.27095807,0
+FTSM.US,D,20210409,000000,59.6416,59.6715,59.6416,59.6516,738914.87428727,0
+FTSM.US,D,20210412,000000,59.6516,59.6616,59.6516,59.6516,350232.33315834,0
+FTSM.US,D,20210413,000000,59.6616,59.6616,59.6516,59.6516,518769.66794929,0
+FTSM.US,D,20210414,000000,59.6516,59.6616,59.6416,59.6516,566789.26828678,0
+FTSM.US,D,20210415,000000,59.6516,59.6616,59.6516,59.6516,557225.89819324,0
+FTSM.US,D,20210416,000000,59.6536,59.6616,59.6516,59.6516,295457.7495369,0
+FTSM.US,D,20210419,000000,59.6616,59.6616,59.6516,59.6516,577281.07218979,0
+FTSM.US,D,20210420,000000,59.6616,59.6814,59.6516,59.6715,924129.8914328,0
+FTSM.US,D,20210421,000000,59.6516,59.6616,59.6516,59.6616,437134.741436,0
+FTSM.US,D,20210422,000000,59.6556,59.6715,59.6516,59.6616,607247.90442247,0
+FTSM.US,D,20210423,000000,59.6715,59.6715,59.6516,59.6616,783811.92588829,0
+FTSM.US,D,20210426,000000,59.6516,59.6616,59.6516,59.6616,479477.34542073,0
+FTSM.US,D,20210427,000000,59.6715,59.6715,59.6516,59.6516,448711.55825579,0
+FTSM.US,D,20210428,000000,59.6616,59.6715,59.6516,59.6516,494974.66219701,0
+FTSM.US,D,20210429,000000,59.6616,59.6715,59.6516,59.6616,503674.83977582,0
+FTSM.US,D,20210430,000000,59.6516,59.6516,59.6316,59.6416,632835.54021119,0
+FTSM.US,D,20210503,000000,59.6316,59.6616,59.6316,59.6616,1361770.5038309,0
+FTSM.US,D,20210504,000000,59.6546,59.6616,59.6416,59.6416,450823.36878023,0
+FTSM.US,D,20210505,000000,59.6416,59.6516,59.6316,59.6416,595704.21010615,0
+FTSM.US,D,20210506,000000,59.6416,59.6516,59.6316,59.6416,491794.90186364,0
+FTSM.US,D,20210507,000000,59.6516,59.6516,59.6416,59.6416,498865.0507867,0
+FTSM.US,D,20210510,000000,59.6516,59.6616,59.6416,59.6416,400000.40019429,0
+FTSM.US,D,20210511,000000,59.6496,59.6516,59.6416,59.6516,594726.5943976,0
+FTSM.US,D,20210512,000000,59.6416,59.6516,59.6416,59.6416,497933.60584056,0
+FTSM.US,D,20210513,000000,59.6416,59.6516,59.6416,59.6516,779067.37819389,0
+FTSM.US,D,20210514,000000,59.6416,59.6516,59.6416,59.6516,489050.75263655,0
+FTSM.US,D,20210517,000000,59.6416,59.6516,59.6416,59.6416,450672.81194627,0
+FTSM.US,D,20210518,000000,59.6516,59.6616,59.6416,59.6416,349415.31140602,0
+FTSM.US,D,20210519,000000,59.6516,59.6715,59.6416,59.6616,1106147.0814249,0
+FTSM.US,D,20210520,000000,59.6516,59.6616,59.6516,59.6616,484909.43599024,0
+FTSM.US,D,20210521,000000,59.6616,59.6616,59.6516,59.6616,359785.66612963,0
+FTSM.US,D,20210524,000000,59.6616,59.6616,59.6516,59.6616,310349.82784063,0
+FTSM.US,D,20210525,000000,59.6616,59.6715,59.6516,59.6516,462302.82551407,0
+FTSM.US,D,20210526,000000,59.6715,59.6715,59.6516,59.6516,462888.9934543,0
+FTSM.US,D,20210527,000000,59.6616,59.6715,59.6516,59.6616,379268.72415711,0
+FTSM.US,D,20210528,000000,59.6616,59.6616,59.6516,59.6516,345862.17012441,0
+FTSM.US,D,20210601,000000,59.6516,59.6616,59.6216,59.6516,638342.90919768,0
+FTSM.US,D,20210602,000000,59.6516,59.6616,59.6416,59.6416,511976.54360073,0
+FTSM.US,D,20210603,000000,59.6416,59.6516,59.6416,59.6516,462309.85149965,0
+FTSM.US,D,20210604,000000,59.6416,59.6516,59.6416,59.6516,310940.01062978,0
+FTSM.US,D,20210607,000000,59.6416,59.6516,59.6416,59.6466,757997.4511364,0
+FTSM.US,D,20210608,000000,59.6516,59.6616,59.6416,59.6516,406496.42572383,0
+FTSM.US,D,20210609,000000,59.6516,59.6616,59.6416,59.6516,719776.08955345,0
+FTSM.US,D,20210610,000000,59.6516,59.6616,59.6316,59.6516,578238.61365382,0
+FTSM.US,D,20210611,000000,59.6516,59.6586,59.6416,59.6516,334827.3579069,0
+FTSM.US,D,20210614,000000,59.6516,59.6616,59.6416,59.6516,393814.52174272,0
+FTSM.US,D,20210615,000000,59.6516,59.6516,59.6416,59.6516,493460.0604473,0
+FTSM.US,D,20210616,000000,59.6516,59.6516,59.6316,59.6416,505883.006674,0
+FTSM.US,D,20210617,000000,59.6416,59.6486,59.6316,59.6416,441657.46872835,0
+FTSM.US,D,20210618,000000,59.6316,59.6416,59.6316,59.6416,272238.87460259,0
+FTSM.US,D,20210621,000000,59.6416,59.6416,59.6316,59.6416,1568379.6470831,0
+FTSM.US,D,20210622,000000,59.6316,59.6416,59.6316,59.6416,570511.03322243,0
+FTSM.US,D,20210623,000000,59.6316,59.6416,59.6316,59.6316,381851.27571575,0
+FTSM.US,D,20210624,000000,59.6316,59.6416,59.6316,59.6366,537616.37242521,0
+FTSM.US,D,20210625,000000,59.6336,59.6416,59.6316,59.6316,380197.15796657,0
+FTSM.US,D,20210628,000000,59.6316,59.6416,59.6316,59.6416,410841.4959521,0
+FTSM.US,D,20210629,000000,59.6416,59.6516,59.6316,59.6516,989008.84603784,0
+FTSM.US,D,20210630,000000,59.6616,59.6616,59.6316,59.6416,833487.6513994,0
+FTSM.US,D,20210701,000000,59.6516,59.6516,59.6316,59.6316,517528.07592519,0
+FTSM.US,D,20210702,000000,59.6316,59.6416,59.6316,59.6416,336033.82000308,0
+FTSM.US,D,20210706,000000,59.6516,59.6616,59.6416,59.6516,553474.02189079,0
+FTSM.US,D,20210707,000000,59.6616,59.6616,59.6416,59.6416,482104.06031733,0
+FTSM.US,D,20210708,000000,59.6516,59.7014,59.6416,59.6616,886282.9145103,0
+FTSM.US,D,20210709,000000,59.6616,59.6616,59.6516,59.6566,343203.33643656,0
+FTSM.US,D,20210712,000000,59.6616,59.6616,59.6416,59.6516,753984.60965508,0
+FTSM.US,D,20210713,000000,59.6516,59.6516,59.6416,59.6416,452632.05821228,0
+FTSM.US,D,20210714,000000,59.6416,59.6516,59.6416,59.6516,275979.71007054,0
+FTSM.US,D,20210715,000000,59.6416,59.6516,59.6416,59.6516,244354.74523978,0
+FTSM.US,D,20210716,000000,59.6516,59.6516,59.6416,59.6516,355165.57875131,0
+FTSM.US,D,20210719,000000,59.6416,59.6516,59.6416,59.6516,590517.0253199,0
+FTSM.US,D,20210720,000000,59.6516,59.6616,59.6416,59.6616,560505.02603702,0
+FTSM.US,D,20210721,000000,59.6516,59.6616,59.6516,59.6516,509441.16651673,0
+FTSM.US,D,20210722,000000,59.6516,59.6616,59.6416,59.6516,317871.64726559,0
+FTSM.US,D,20210723,000000,59.6516,59.6616,59.6416,59.6516,594814.92107352,0
+FTSM.US,D,20210726,000000,59.6616,59.6616,59.6516,59.6516,384807.20822262,0
+FTSM.US,D,20210727,000000,59.6616,59.6616,59.6516,59.6616,262918.40286784,0
+FTSM.US,D,20210728,000000,59.6556,59.6715,59.6516,59.6616,255254.05630672,0
+FTSM.US,D,20210729,000000,59.6715,59.6715,59.6516,59.6616,586703.92257164,0
+FTSM.US,D,20210730,000000,59.6516,59.6516,59.6316,59.6416,358007.08806437,0
+FTSM.US,D,20210802,000000,59.6416,59.6516,59.6416,59.6416,683937.54079608,0
+FTSM.US,D,20210803,000000,59.6416,59.6516,59.6316,59.6416,343137.09142962,0
+FTSM.US,D,20210804,000000,59.6516,59.6516,59.6316,59.6416,380693.99551866,0
+FTSM.US,D,20210805,000000,59.6316,59.6416,59.6316,59.6416,277420.03711549,0
+FTSM.US,D,20210806,000000,59.6316,59.6416,59.6316,59.6316,281183.95796465,0
+FTSM.US,D,20210809,000000,59.6316,59.6416,59.6316,59.6316,234340.70835656,0
+FTSM.US,D,20210810,000000,59.6316,59.6416,59.6216,59.6316,532311.75330846,0
+FTSM.US,D,20210811,000000,59.6216,59.6416,59.6216,59.6416,421388.50402757,0
+FTSM.US,D,20210812,000000,59.6416,59.6416,59.6316,59.6316,313984.26981258,0
+FTSM.US,D,20210813,000000,59.6416,59.6416,59.6316,59.6316,170816.7652572,0
+FTSM.US,D,20210816,000000,59.6316,59.6416,59.6316,59.6316,243300.84740201,0
+FTSM.US,D,20210817,000000,59.6316,59.6516,59.6316,59.6316,536027.49597075,0
+FTSM.US,D,20210818,000000,59.6416,59.6416,59.6316,59.6316,345917.37429687,0
+FTSM.US,D,20210819,000000,59.6316,59.6516,59.6316,59.6416,373790.46282519,0
+FTSM.US,D,20210820,000000,59.6316,59.6416,59.6316,59.6416,247461.23458062,0
+FTSM.US,D,20210823,000000,59.6416,59.6416,59.6316,59.6416,255212.90410543,0
+FTSM.US,D,20210824,000000,59.6316,59.6416,59.6316,59.6316,338317.26531824,0
+FTSM.US,D,20210825,000000,59.6316,59.6516,59.6316,59.6416,492319.84335807,0
+FTSM.US,D,20210826,000000,59.6316,59.6516,59.6316,59.6416,458075.18961628,0
+FTSM.US,D,20210827,000000,59.6416,59.6516,59.6316,59.6416,346294.77009401,0
+FTSM.US,D,20210830,000000,59.6416,59.6516,59.6416,59.6516,278522.11314012,0
+FTSM.US,D,20210831,000000,59.6416,59.6416,59.6316,59.6416,344580.42961124,0
+FTSM.US,D,20210901,000000,59.6416,59.6416,59.6316,59.6316,549595.67784781,0
+FTSM.US,D,20210902,000000,59.6316,59.6416,59.6316,59.6416,545052.87631093,0
+FTSM.US,D,20210903,000000,59.6416,59.6416,59.6316,59.6416,334847.43215142,0
+FTSM.US,D,20210907,000000,59.6416,59.6616,59.6416,59.6466,737658.22657976,0
+FTSM.US,D,20210908,000000,59.6416,59.6516,59.6416,59.6516,369268.73924506,0
+FTSM.US,D,20210909,000000,59.6416,59.6516,59.6316,59.6416,468281.93924699,0
+FTSM.US,D,20210910,000000,59.6416,59.6516,59.6316,59.6516,589436.02725201,0
+FTSM.US,D,20210913,000000,59.6316,59.6516,59.6316,59.6516,758134.95971143,0
+FTSM.US,D,20210914,000000,59.6416,59.6616,59.6416,59.6616,308968.71981704,0
+FTSM.US,D,20210915,000000,59.6516,59.6616,59.6416,59.6416,347612.64424733,0
+FTSM.US,D,20210916,000000,59.6416,59.6516,59.6316,59.6316,435501.70164358,0
+FTSM.US,D,20210917,000000,59.6316,59.6416,59.6316,59.6316,324671.79759974,0
+FTSM.US,D,20210920,000000,59.6316,59.6416,59.6316,59.6416,689217.06710717,0
+FTSM.US,D,20210921,000000,59.6346,59.6416,59.6316,59.6316,307038.58120559,0
+FTSM.US,D,20210922,000000,59.6416,59.6516,59.6316,59.6316,320414.05033518,0
+FTSM.US,D,20210923,000000,59.6316,59.6416,59.6216,59.6216,782207.99375043,0
+FTSM.US,D,20210924,000000,59.6216,59.6516,59.6216,59.6516,896216.65441541,0
+FTSM.US,D,20210927,000000,59.6416,59.6516,59.6316,59.6516,885244.07235594,0
+FTSM.US,D,20210928,000000,59.6416,59.6516,59.6416,59.6516,394292.28876251,0
+FTSM.US,D,20210929,000000,59.6616,59.6616,59.6416,59.6616,775479.10698435,0
+FTSM.US,D,20210930,000000,59.6416,59.6616,59.6316,59.6466,626527.20886799,0
+FTSM.US,D,20211001,000000,59.6416,59.6616,59.6316,59.6416,1570407.1457805,0
+FTSM.US,D,20211004,000000,59.6416,59.6516,59.6416,59.6516,505423.30647428,0
+FTSM.US,D,20211005,000000,59.6516,59.6516,59.6416,59.6516,419057.88423777,0
+FTSM.US,D,20211006,000000,59.6516,59.6516,59.6316,59.6316,547161.67569869,0
+FTSM.US,D,20211007,000000,59.6416,59.6516,59.6018,59.6117,1100863.5402649,0
+FTSM.US,D,20211008,000000,59.6216,59.6216,59.6117,59.6117,675360.81982112,0
+FTSM.US,D,20211011,000000,59.6087,59.6216,59.6087,59.6117,302478.71656086,0
+FTSM.US,D,20211012,000000,59.6216,59.6216,59.6117,59.6216,645927.9624929,0
+FTSM.US,D,20211013,000000,59.6117,59.6216,59.6117,59.6216,556458.05834,0
+FTSM.US,D,20211014,000000,59.6117,59.6216,59.6117,59.6117,554978.58651822,0
+FTSM.US,D,20211015,000000,59.6117,59.6416,59.6117,59.6117,994926.73332495,0
+FTSM.US,D,20211018,000000,59.6117,59.6216,59.6018,59.6117,847449.28846923,0
+FTSM.US,D,20211019,000000,59.6117,59.6216,59.6117,59.6117,463959.95439992,0
+FTSM.US,D,20211020,000000,59.6117,59.6216,59.6117,59.6167,344476.04353969,0
+FTSM.US,D,20211021,000000,59.6117,59.6216,59.6018,59.6018,502191.35310513,0
+FTSM.US,D,20211022,000000,59.6018,59.6117,59.5818,59.6117,532489.41037254,0
+FTSM.US,D,20211025,000000,59.6018,59.6018,59.5918,59.6018,380543.4386847,0
+FTSM.US,D,20211026,000000,59.5918,59.6117,59.5918,59.6018,574696.51320669,0
+FTSM.US,D,20211027,000000,59.6018,59.6117,59.5918,59.6018,397016.36374508,0
+FTSM.US,D,20211028,000000,59.6018,59.6018,59.5818,59.5818,781341.79009901,0
+FTSM.US,D,20211029,000000,59.5719,59.5818,59.5719,59.5818,453473.16905804,0
+FTSM.US,D,20211101,000000,59.5818,59.5918,59.5719,59.5818,1094997.8460135,0
+FTSM.US,D,20211102,000000,59.5719,59.5918,59.5719,59.5719,659885.58471382,0
+FTSM.US,D,20211103,000000,59.5739,59.5918,59.5719,59.5818,768430.03601804,0
+FTSM.US,D,20211104,000000,59.5818,59.5918,59.5719,59.5818,418889.26058373,0
+FTSM.US,D,20211105,000000,59.5868,59.6018,59.5818,59.5918,374488.04282256,0
+FTSM.US,D,20211108,000000,59.5918,59.6117,59.5918,59.6018,547460.78194217,0
+FTSM.US,D,20211109,000000,59.6018,59.6216,59.6018,59.6117,1162083.9638045,0
+FTSM.US,D,20211110,000000,59.6117,59.6216,59.6018,59.6018,401210.87713939,0
+FTSM.US,D,20211111,000000,59.6018,59.6018,59.5818,59.5868,424460.86715271,0
+FTSM.US,D,20211112,000000,59.5818,59.5918,59.5818,59.5818,234792.37885845,0
+FTSM.US,D,20211115,000000,59.5858,59.6018,59.5818,59.5818,347599.59598839,0
+FTSM.US,D,20211116,000000,59.5818,59.6018,59.5619,59.5918,723360.34591408,0
+FTSM.US,D,20211117,000000,59.5818,59.5918,59.5818,59.5818,378849.17244646,0
+FTSM.US,D,20211118,000000,59.5868,59.5918,59.5719,59.5918,303751.42366399,0
+FTSM.US,D,20211119,000000,59.5818,59.5818,59.5719,59.5719,473020.46466802,0
+FTSM.US,D,20211122,000000,59.5619,59.5818,59.5619,59.5719,363138.06496595,0
+FTSM.US,D,20211123,000000,59.5719,59.5729,59.5619,59.5669,355079.25949984,0
+FTSM.US,D,20211124,000000,59.5619,59.5719,59.5619,59.5619,228425.83220612,0
+FTSM.US,D,20211126,000000,59.5619,59.5619,59.5519,59.5619,259216.71217671,0
+FTSM.US,D,20211129,000000,59.5619,59.5719,59.5619,59.5719,319129.29868533,0
+FTSM.US,D,20211130,000000,59.5519,59.5619,59.5419,59.5469,599155.97645289,0
+FTSM.US,D,20211201,000000,59.532,59.5619,59.532,59.5369,851712.05429493,0
+FTSM.US,D,20211202,000000,59.5419,59.5519,59.532,59.532,947207.24294317,0
+FTSM.US,D,20211203,000000,59.5221,59.5419,59.5221,59.532,1078326.1859323,0
+FTSM.US,D,20211206,000000,59.532,59.5519,59.532,59.5419,882452.7486542,0
+FTSM.US,D,20211207,000000,59.5419,59.5469,59.5221,59.532,646710.85802953,0
+FTSM.US,D,20211208,000000,59.5419,59.5419,59.5221,59.5419,933386.12558505,0
+FTSM.US,D,20211209,000000,59.5419,59.5519,59.532,59.5419,518211.60395139,0
+FTSM.US,D,20211210,000000,59.5419,59.5519,59.532,59.532,338705.70194987,0
+FTSM.US,D,20211213,000000,59.532,59.5419,59.532,59.532,262849.14672421,0
+FTSM.US,D,20211214,000000,59.5419,59.5419,59.532,59.532,406679.10134904,0
+FTSM.US,D,20211215,000000,59.532,59.5419,59.5021,59.5121,774035.76880273,0
+FTSM.US,D,20211216,000000,59.5221,59.532,59.5121,59.532,1989196.0351416,0
+FTSM.US,D,20211217,000000,59.5221,59.5419,59.5221,59.532,574221.75732359,0
+FTSM.US,D,20211220,000000,59.535,59.5719,59.532,59.5619,3106970.1189976,0
+FTSM.US,D,20211221,000000,59.5519,59.5619,59.5419,59.5419,935534.06974964,0
+FTSM.US,D,20211222,000000,59.5419,59.5519,59.5221,59.5221,1384632.0572126,0
+FTSM.US,D,20211223,000000,59.5221,59.53,59.5021,59.5121,599378.80056716,0
+FTSM.US,D,20211227,000000,59.5221,59.5419,59.5121,59.532,1194535.9875099,0
+FTSM.US,D,20211228,000000,59.5221,59.5221,59.5121,59.5121,445214.62485887,0
+FTSM.US,D,20211229,000000,59.5121,59.5221,59.5121,59.5221,347381.79043525,0
+FTSM.US,D,20211230,000000,59.5121,59.5221,59.5021,59.5021,1208596.9920901,0
+FTSM.US,D,20211231,000000,59.5021,59.5221,59.5021,59.5121,1037090.6765333,0
+FTSM.US,D,20220103,000000,59.5121,59.5221,59.4922,59.5021,1067185.9839311,0
+FTSM.US,D,20220104,000000,59.5121,59.5221,59.5021,59.5121,514902.36474081,0
+FTSM.US,D,20220105,000000,59.5121,59.5221,59.4922,59.4922,1065899.2248567,0
+FTSM.US,D,20220106,000000,59.4922,59.532,59.4922,59.5021,1289829.4300006,0
+FTSM.US,D,20220107,000000,59.5021,59.5121,59.4922,59.4922,679578.41859664,0
+FTSM.US,D,20220110,000000,59.5021,59.5121,59.4922,59.5021,976656.15966701,0
+FTSM.US,D,20220111,000000,59.5021,59.5121,59.4922,59.5021,529699.09038303,0
+FTSM.US,D,20220112,000000,59.5121,59.5121,59.4922,59.4922,775662.78632179,0
+FTSM.US,D,20220113,000000,59.5021,59.5121,59.4922,59.5021,528364.15312187,0
+FTSM.US,D,20220114,000000,59.5021,59.5021,59.4822,59.5021,1231732.5589096,0
+FTSM.US,D,20220118,000000,59.5021,59.5121,59.4822,59.4872,752413.8000207,0
+FTSM.US,D,20220119,000000,59.4822,59.5021,59.4822,59.4922,1038071.3033786,0
+FTSM.US,D,20220120,000000,59.4922,59.5221,59.4922,59.5021,1010435.0909357,0
+FTSM.US,D,20220121,000000,59.5021,59.5221,59.5021,59.5121,781601.75156566,0
+FTSM.US,D,20220124,000000,59.5221,59.532,59.5021,59.5121,810158.36812019,0
+FTSM.US,D,20220125,000000,59.5221,59.532,59.5021,59.5121,847761.44297165,0
+FTSM.US,D,20220126,000000,59.5021,59.5221,59.4722,59.4822,955814.07528492,0
+FTSM.US,D,20220127,000000,59.4722,59.5021,59.4722,59.4922,680870.19623206,0
+FTSM.US,D,20220128,000000,59.4822,59.4922,59.4622,59.4822,764011.69479724,0
+FTSM.US,D,20220131,000000,59.4922,59.5021,59.4722,59.4922,1457234.5774001,0
+FTSM.US,D,20220201,000000,59.4922,59.5121,59.4722,59.4922,2197483.3852364,0
+FTSM.US,D,20220202,000000,59.4922,59.4971,59.4722,59.4822,1109991.2992522,0
+FTSM.US,D,20220203,000000,59.4822,59.4922,59.4622,59.4722,700799.90620032,0
+FTSM.US,D,20220204,000000,59.4722,59.4822,59.4424,59.4523,1225854.8201116,0
+FTSM.US,D,20220207,000000,59.4523,59.4622,59.4523,59.4523,489859.74469106,0
+FTSM.US,D,20220208,000000,59.4523,59.4622,59.4523,59.4523,545634.02569005,0
+FTSM.US,D,20220209,000000,59.4523,59.4622,59.4424,59.4424,1004753.0760219,0
+FTSM.US,D,20220210,000000,59.4424,59.4424,59.4025,59.4124,632468.18153631,0
+FTSM.US,D,20220211,000000,59.4124,59.4523,59.4025,59.4324,986559.78820532,0
+FTSM.US,D,20220214,000000,59.4424,59.4424,59.4124,59.4224,1266274.3114704,0
+FTSM.US,D,20220215,000000,59.4224,59.4324,59.4124,59.4224,314054.52966843,0
+FTSM.US,D,20220216,000000,59.4324,59.4523,59.4224,59.4424,489112.98279458,0
+FTSM.US,D,20220217,000000,59.4324,59.4424,59.4224,59.4324,384339.4783251,0
+FTSM.US,D,20220218,000000,59.4324,59.4622,59.4224,59.4523,658917.00241531,0
+FTSM.US,D,20220222,000000,59.4523,59.4523,59.4324,59.4424,981684.75792148,0
+FTSM.US,D,20220223,000000,59.4324,59.4523,59.4324,59.4324,774595.84022509,0
+FTSM.US,D,20220224,000000,59.4424,59.4622,59.4224,59.4224,1547950.0884261,0
+FTSM.US,D,20220225,000000,59.4224,59.4324,59.4124,59.4324,1294198.5893224,0
+FTSM.US,D,20220228,000000,59.4294,59.4494,59.4294,59.4394,1134772.954123,0
+FTSM.US,D,20220301,000000,59.4592,59.4692,59.4394,59.4592,1228973.3539992,0
+FTSM.US,D,20220302,000000,59.4494,59.4504,59.4194,59.4294,404333.42587585,0
+FTSM.US,D,20220303,000000,59.4294,59.4294,59.3995,59.4094,1026758.4628744,0
+FTSM.US,D,20220304,000000,59.4194,59.4294,59.3995,59.4094,485303.89489523,0
+FTSM.US,D,20220307,000000,59.4094,59.4194,59.3895,59.3995,513420.88549458,0
+FTSM.US,D,20220308,000000,59.3895,59.3895,59.3497,59.3696,855202.9654185,0
+FTSM.US,D,20220309,000000,59.3796,59.3796,59.3397,59.3497,429928.08765015,0
+FTSM.US,D,20220310,000000,59.3397,59.3397,59.2999,59.3198,607912.36191638,0
+FTSM.US,D,20220311,000000,59.2899,59.3098,59.2899,59.2899,357449.02406647,0
+FTSM.US,D,20220314,000000,59.28,59.2899,59.27,59.27,266046.97387767,0
+FTSM.US,D,20220315,000000,59.27,59.2899,59.27,59.27,435424.41580215,0
+FTSM.US,D,20220316,000000,59.27,59.28,59.24,59.25,642929.87407252,0
+FTSM.US,D,20220317,000000,59.24,59.27,59.24,59.25,1234709.5693733,0
+FTSM.US,D,20220318,000000,59.26,59.27,59.25,59.27,913339.98499853,0
+FTSM.US,D,20220321,000000,59.27,59.27,59.2302,59.2302,442960.28719828,0
+FTSM.US,D,20220322,000000,59.24,59.25,59.2002,59.25,919573.03792474,0
+FTSM.US,D,20220323,000000,59.25,59.27,59.25,59.27,361664.61541753,0
+FTSM.US,D,20220324,000000,59.28,59.28,59.26,59.26,272256.94142267,0
+FTSM.US,D,20220325,000000,59.26,59.265,59.24,59.25,450851.47272257,0
+FTSM.US,D,20220328,000000,59.25,59.2999,59.25,59.26,1257214.8049146,0
+FTSM.US,D,20220329,000000,59.25,59.2899,59.24,59.26,905011.1809435,0
+FTSM.US,D,20220330,000000,59.26,59.2999,59.26,59.2899,819806.05004076,0
+FTSM.US,D,20220331,000000,59.27,59.2899,59.266,59.28,723684.54496322,0
+FTSM.US,D,20220401,000000,59.2899,59.2999,59.25,59.26,1241427.4153048,0
+FTSM.US,D,20220404,000000,59.26,59.2899,59.26,59.28,751974.17406552,0
+FTSM.US,D,20220405,000000,59.26,59.2989,59.251,59.26,735800.35524861,0
+FTSM.US,D,20220406,000000,59.24,59.27,59.24,59.25,545031.79835418,0
+FTSM.US,D,20220407,000000,59.26,59.27,59.25,59.26,523640.68338422,0
+FTSM.US,D,20220408,000000,59.27,59.27,59.25,59.26,557107.46015051,0
+FTSM.US,D,20220411,000000,59.25,59.28,59.25,59.27,451375.41050478,0
+FTSM.US,D,20220412,000000,59.28,59.2899,59.25,59.28,1709577.8682501,0
+FTSM.US,D,20220413,000000,59.28,59.3198,59.28,59.2899,1252627.8400397,0
+FTSM.US,D,20220414,000000,59.2999,59.2999,59.28,59.28,502800.60642658,0
+FTSM.US,D,20220418,000000,59.28,59.2949,59.275,59.28,753044.13129891,0
+FTSM.US,D,20220419,000000,59.26,59.2899,59.26,59.27,474338.33882134,0
+FTSM.US,D,20220420,000000,59.27,59.28,59.27,59.27,906157.42030611,0
+FTSM.US,D,20220421,000000,59.28,59.28,59.25,59.25,488464.5846963,0
+FTSM.US,D,20220422,000000,59.25,59.26,59.2302,59.2302,879770.82958514,0
+FTSM.US,D,20220425,000000,59.26,59.28,59.2341,59.25,1706744.388635,0
+FTSM.US,D,20220426,000000,59.24,59.28,59.2302,59.28,670362.33293343,0
+FTSM.US,D,20220427,000000,59.2999,59.3098,59.28,59.2999,638270.64191737,0
+FTSM.US,D,20220428,000000,59.2999,59.2999,59.27,59.28,510089.56461501,0
+FTSM.US,D,20220429,000000,59.2899,59.2999,59.264,59.2999,1177351.430481,0
+FTSM.US,D,20220502,000000,59.2999,59.2999,59.27,59.2899,1525018.2751885,0
+FTSM.US,D,20220503,000000,59.2899,59.2949,59.27,59.28,726855.27188655,0
+FTSM.US,D,20220504,000000,59.27,59.2999,59.25,59.2999,1261672.2909122,0
+FTSM.US,D,20220505,000000,59.28,59.2899,59.2211,59.26,937793.42597136,0
+FTSM.US,D,20220506,000000,59.28,59.2899,59.2302,59.2899,608004.70344121,0
+FTSM.US,D,20220509,000000,59.3297,59.3297,59.2611,59.3198,1451302.6381418,0
+FTSM.US,D,20220510,000000,59.3198,59.3198,59.28,59.2849,1217945.5677672,0
+FTSM.US,D,20220511,000000,59.25,59.2899,59.25,59.28,899964.51586895,0
+FTSM.US,D,20220512,000000,59.3198,59.3198,59.28,59.3098,1118041.0713082,0
+FTSM.US,D,20220513,000000,59.2999,59.3097,59.26,59.26,2717874.0484313,0
+FTSM.US,D,20220516,000000,59.3098,59.3098,59.2899,59.2999,1670344.764743,0
+FTSM.US,D,20220517,000000,59.26,59.2999,59.26,59.28,668255.54097012,0
+FTSM.US,D,20220518,000000,59.2899,59.2999,59.27,59.2899,1165611.0085683,0
+FTSM.US,D,20220519,000000,59.2999,59.3098,59.28,59.3098,1158471.6035016,0
+FTSM.US,D,20220520,000000,59.3098,59.3198,59.287,59.3198,1296181.9246818,0
+FTSM.US,D,20220523,000000,59.3098,59.3098,59.2899,59.3098,1282759.2810775,0
+FTSM.US,D,20220524,000000,59.3198,59.3297,59.2999,59.3198,790932.26042267,0
+FTSM.US,D,20220525,000000,59.3098,59.3397,59.3098,59.3297,1491360.7930992,0
+FTSM.US,D,20220526,000000,59.3397,59.3497,59.3198,59.3497,933602.92742597,0
+FTSM.US,D,20220527,000000,59.3497,59.3497,59.3198,59.3497,2220750.4383575,0
+FTSM.US,D,20220531,000000,59.3297,59.3297,59.28,59.2999,1066698.1797889,0
+FTSM.US,D,20220601,000000,59.3098,59.3098,59.27,59.27,1032983.4861028,0
+FTSM.US,D,20220602,000000,59.27,59.2899,59.26,59.28,1126879.7611743,0
+FTSM.US,D,20220603,000000,59.2899,59.2899,59.27,59.27,560931.60373326,0
+FTSM.US,D,20220606,000000,59.28,59.2999,59.28,59.2999,1044811.2309791,0
+FTSM.US,D,20220607,000000,59.2999,59.2999,59.28,59.2999,985886.29730138,0
+FTSM.US,D,20220608,000000,59.2899,59.2999,59.28,59.2899,885812.1734761,0
+FTSM.US,D,20220609,000000,59.2999,59.2999,59.28,59.2999,1596638.1611064,0
+FTSM.US,D,20220610,000000,59.27,59.275,59.25,59.26,1439104.5234539,0
+FTSM.US,D,20220613,000000,59.2202,59.2362,59.1803,59.1903,1491789.3782199,0
+FTSM.US,D,20220614,000000,59.1903,59.1911,59.1603,59.1703,1109396.0979019,0
+FTSM.US,D,20220615,000000,59.1505,59.1803,59.1405,59.1803,1379361.5643115,0
+FTSM.US,D,20220616,000000,59.1305,59.1903,59.1305,59.1903,1258687.2507508,0
+FTSM.US,D,20220617,000000,59.1803,59.1903,59.1604,59.1803,1996049.3822237,0
+FTSM.US,D,20220621,000000,59.1753,59.1803,59.1703,59.1803,1665338.2481575,0
+FTSM.US,D,20220622,000000,59.1803,59.1903,59.1703,59.1903,1647220.238758,0
+FTSM.US,D,20220623,000000,59.2002,59.2102,59.1903,59.1903,1052630.1492232,0
+FTSM.US,D,20220624,000000,59.2002,59.2102,59.1703,59.1703,1771710.6662037,0
+FTSM.US,D,20220627,000000,59.1903,59.2002,59.1703,59.1903,1735628.2153753,0
+FTSM.US,D,20220628,000000,59.1803,59.2002,59.1703,59.2002,1108254.8771004,0
+FTSM.US,D,20220629,000000,59.1803,59.2102,59.1753,59.2002,2332815.9121521,0
+FTSM.US,D,20220630,000000,59.1603,59.1603,59.1405,59.1603,2792899.5299335,0
+FTSM.US,D,20220701,000000,59.1703,59.1903,59.1505,59.1803,2080822.9168691,0
+FTSM.US,D,20220705,000000,59.1903,59.1903,59.1703,59.1903,1747407.7820648,0
+FTSM.US,D,20220706,000000,59.1903,59.1903,59.1603,59.1703,1096297.6533468,0
+FTSM.US,D,20220707,000000,59.1703,59.1703,59.1405,59.1405,1565123.6046205,0
+FTSM.US,D,20220708,000000,59.1603,59.1702,59.1405,59.1603,1892726.2419214,0
+FTSM.US,D,20220711,000000,59.1703,59.1703,59.1506,59.1703,803267.88368566,0
+FTSM.US,D,20220712,000000,59.1703,59.1803,59.1603,59.1803,1642322.1230929,0
+FTSM.US,D,20220713,000000,59.1603,59.1703,59.1505,59.1603,785957.86262842,0
+FTSM.US,D,20220714,000000,59.1505,59.1603,59.1305,59.1554,578001.73756837,0
+FTSM.US,D,20220715,000000,59.1603,59.1703,59.1405,59.1703,889028.06744963,0
+FTSM.US,D,20220718,000000,59.1603,59.1803,59.1603,59.1703,829562.13288178,0
+FTSM.US,D,20220719,000000,59.1803,59.1903,59.1603,59.1803,672055.59545944,0
+FTSM.US,D,20220720,000000,59.2002,59.2002,59.1603,59.1803,757719.42284967,0
+FTSM.US,D,20220721,000000,59.1703,59.2102,59.1603,59.2102,1033238.4290083,0
+FTSM.US,D,20220722,000000,59.2002,59.2302,59.2002,59.2302,950618.86080085,0
+FTSM.US,D,20220725,000000,59.2302,59.24,59.2103,59.24,1345898.8023942,0
+FTSM.US,D,20220726,000000,59.2302,59.24,59.2202,59.2252,866364.24537654,0
+FTSM.US,D,20220727,000000,59.24,59.25,59.2141,59.25,926080.10428877,0
+FTSM.US,D,20220728,000000,59.28,59.28,59.24,59.27,1783439.0435697,0
+FTSM.US,D,20220729,000000,59.3099,59.3099,59.25,59.27,1424143.5673743,0
+FTSM.US,D,20220801,000000,59.26,59.28,59.26,59.28,1748392.791144,0
+FTSM.US,D,20220802,000000,59.2999,59.2999,59.26,59.27,992457.12456652,0
+FTSM.US,D,20220803,000000,59.26,59.27,59.25,59.26,1016313.3513644,0
+FTSM.US,D,20220804,000000,59.26,59.28,59.26,59.28,901988.89979154,0
+FTSM.US,D,20220805,000000,59.27,59.27,59.25,59.26,633990.25314137,0
+FTSM.US,D,20220808,000000,59.27,59.28,59.26,59.28,610747.47217541,0
+FTSM.US,D,20220809,000000,59.2899,59.2899,59.26,59.275,1193836.7567023,0
+FTSM.US,D,20220810,000000,59.2899,59.2999,59.27,59.27,851025.78470391,0
+FTSM.US,D,20220811,000000,59.2999,59.2999,59.28,59.2899,796433.1151106,0
+FTSM.US,D,20220812,000000,59.2899,59.3099,59.2899,59.3099,1423485.0152312,0
+FTSM.US,D,20220815,000000,59.3099,59.3298,59.2999,59.2999,2679055.2717666,0
+FTSM.US,D,20220816,000000,59.2999,59.3199,59.2999,59.3199,1339395.8252184,0
+FTSM.US,D,20220817,000000,59.3199,59.3199,59.2999,59.3199,923260.03377802,0
+FTSM.US,D,20220818,000000,59.3298,59.3298,59.3199,59.3298,804664.51571834,0
+FTSM.US,D,20220819,000000,59.3298,59.3398,59.3099,59.3298,2111178.8424545,0
+FTSM.US,D,20220822,000000,59.3298,59.3398,59.3199,59.3398,1144050.4151551,0
+FTSM.US,D,20220823,000000,59.3398,59.3398,59.3199,59.3398,1548907.6240774,0
+FTSM.US,D,20220824,000000,59.3298,59.3498,59.3298,59.3498,824286.76344085,0
+FTSM.US,D,20220825,000000,59.3498,59.3498,59.3298,59.3398,802443.28048372,0
+FTSM.US,D,20220826,000000,59.3398,59.3498,59.3298,59.3398,890444.69121879,0
+FTSM.US,D,20220829,000000,59.3398,59.3498,59.3298,59.3498,1120727.4451915,0
+FTSM.US,D,20220830,000000,59.3498,59.3697,59.3398,59.3598,1400830.6210354,0
+FTSM.US,D,20220831,000000,59.28,59.28,59.25,59.27,1291923.9386156,0
+FTSM.US,D,20220901,000000,59.27,59.28,59.26,59.27,2845967.6679918,0
+FTSM.US,D,20220902,000000,59.28,59.2999,59.27,59.2899,1201530.8910259,0
+FTSM.US,D,20220906,000000,59.2999,59.2999,59.28,59.2899,769135.77795147,0
+FTSM.US,D,20220907,000000,59.2899,59.3199,59.2899,59.3099,1594914.0567484,0
+FTSM.US,D,20220908,000000,59.2999,59.2999,59.28,59.2999,925837.10768968,0
+FTSM.US,D,20220909,000000,59.2999,59.2999,59.27,59.28,2157378.7310823,0
+FTSM.US,D,20220912,000000,59.2899,59.2999,59.28,59.2899,918246.21670058,0
+FTSM.US,D,20220913,000000,59.27,59.2899,59.26,59.2899,1700629.2170622,0
+FTSM.US,D,20220914,000000,59.28,59.2899,59.27,59.28,649189.07528156,0
+FTSM.US,D,20220915,000000,59.28,59.2899,59.27,59.28,1584652.8721379,0
+FTSM.US,D,20220916,000000,59.27,59.2899,59.27,59.2899,1352015.568722,0
+FTSM.US,D,20220919,000000,59.28,59.3099,59.28,59.2999,1646616.9153393,0
+FTSM.US,D,20220920,000000,59.2899,59.2999,59.28,59.2899,1439567.9210703,0
+FTSM.US,D,20220921,000000,59.2899,59.2999,59.272,59.2999,1476719.4836769,0
+FTSM.US,D,20220922,000000,59.2999,59.2999,59.28,59.2999,1791702.8687693,0
+FTSM.US,D,20220923,000000,59.3099,59.3099,59.28,59.2999,2681762.6527995,0
+FTSM.US,D,20220926,000000,59.2999,59.3064,59.28,59.28,1354394.1748645,0
+FTSM.US,D,20220927,000000,59.2899,59.2899,59.27,59.27,2194549.3385759,0
+FTSM.US,D,20220928,000000,59.2999,59.3099,59.2899,59.3099,1384434.9781054,0
+FTSM.US,D,20220929,000000,59.2999,59.2999,59.28,59.28,1580555.2143585,0
+FTSM.US,D,20220930,000000,59.1802,59.2001,59.1702,59.1802,1276745.1637248,0
+FTSM.US,D,20221003,000000,59.1902,59.2201,59.1902,59.2101,3888451.7010985,0
+FTSM.US,D,20221004,000000,59.2101,59.2201,59.2001,59.2201,1831813.4053889,0
+FTSM.US,D,20221005,000000,59.2101,59.2101,59.1902,59.2101,1203943.5774924,0
+FTSM.US,D,20221006,000000,59.2101,59.2101,59.1902,59.2101,1539338.0695716,0
+FTSM.US,D,20221007,000000,59.2001,59.2201,59.2001,59.2101,1378787.6679466,0
+FTSM.US,D,20221010,000000,59.2201,59.2301,59.2201,59.2301,1346509.5916716,0
+FTSM.US,D,20221011,000000,59.2201,59.26,59.2201,59.2301,2172827.1414777,0
+FTSM.US,D,20221012,000000,59.2301,59.24,59.2201,59.24,904285.31221146,0
+FTSM.US,D,20221013,000000,59.2101,59.25,59.2101,59.2301,1287086.5373329,0
+FTSM.US,D,20221014,000000,59.27,59.27,59.2101,59.2201,3019035.5721484,0
+FTSM.US,D,20221017,000000,59.24,59.25,59.2301,59.24,1162065.8758374,0
+FTSM.US,D,20221018,000000,59.2301,59.24,59.2201,59.2301,1294946.0614641,0
+FTSM.US,D,20221019,000000,59.2301,59.24,59.2201,59.2201,1312055.3864731,0
+FTSM.US,D,20221020,000000,59.2301,59.25,59.2301,59.2301,1030572.9598698,0
+FTSM.US,D,20221021,000000,59.2301,59.27,59.2211,59.27,1277623.2332489,0
+FTSM.US,D,20221024,000000,59.27,59.27,59.24,59.26,2489760.1215752,0
+FTSM.US,D,20221025,000000,59.26,59.26,59.24,59.26,1402831.3365265,0
+FTSM.US,D,20221026,000000,59.25,59.265,59.25,59.26,1504227.3169549,0
+FTSM.US,D,20221027,000000,59.26,59.27,59.25,59.27,969196.3010761,0
+FTSM.US,D,20221028,000000,59.27,59.27,59.25,59.26,1587226.9389622,0
+FTSM.US,D,20221031,000000,59.29,59.29,59.2638,59.29,3073916,0
+FTSM.US,D,20221101,000000,59.29,59.31,59.27,59.29,2297797,0
+FTSM.US,D,20221102,000000,59.29,59.32,59.29,59.31,1335058,0
+FTSM.US,D,20221103,000000,59.28,59.31,59.28,59.31,1732979,0
+FTSM.US,D,20221104,000000,59.3,59.33,59.3,59.33,1161027,0
+FTSM.US,D,20221107,000000,59.34,59.34,59.32,59.33,1351734,0
+FTSM.US,D,20221108,000000,59.33,59.35,59.32,59.35,1574848,0
+FTSM.US,D,20221109,000000,59.34,59.37,59.34,59.35,1454995,0
+FTSM.US,D,20221110,000000,59.38,59.42,59.38,59.42,1056515,0
+FTSM.US,D,20221111,000000,59.4,59.41,59.38,59.41,1507366,0
+FTSM.US,D,20221114,000000,59.4,59.42,59.39,59.41,2289861,0
+FTSM.US,D,20221115,000000,59.41,59.42,59.39,59.41,1528235,0
+FTSM.US,D,20221116,000000,59.4,59.42,59.4,59.41,841556,0
+FTSM.US,D,20221117,000000,59.41,59.43,59.41,59.42,1131476,0
+FTSM.US,D,20221118,000000,59.42,59.44,59.42,59.44,1293469,0
+FTSM.US,D,20221121,000000,59.43,59.44,59.42,59.44,1009205,0
+FTSM.US,D,20221122,000000,59.45,59.46,59.43,59.46,1412345,0
+FTSM.US,D,20221123,000000,59.45,59.48,59.45,59.48,1195942,0
+FTSM.US,D,20221125,000000,59.47,59.49,59.46,59.47,689575,0
+FTSM.US,D,20221128,000000,59.48,59.5,59.48,59.5,1651002,0
+FTSM.US,D,20221129,000000,59.49,59.51,59.49,59.51,1300698,0
+FTSM.US,D,20221130,000000,59.36,59.38,59.34,59.38,1840362,0
+FTSM.US,D,20221201,000000,59.36,59.38,59.36,59.38,2644200,0
+FTSM.US,D,20221202,000000,59.35,59.39,59.35,59.38,1424455,0
+FTSM.US,D,20221205,000000,59.4,59.41,59.39,59.4,1077809,0
+FTSM.US,D,20221206,000000,59.39,59.42,59.39,59.42,2102807,0
+FTSM.US,D,20221207,000000,59.415,59.43,59.41,59.43,1499600,0
+FTSM.US,D,20221208,000000,59.43,59.44,59.42,59.44,875447,0
+FTSM.US,D,20221209,000000,59.44,59.45,59.43,59.43,2181795,0
+FTSM.US,D,20221212,000000,59.44,59.46,59.43,59.46,1854994,0
+FTSM.US,D,20221213,000000,59.47,59.48,59.47,59.48,1356664,0
+FTSM.US,D,20221214,000000,59.49,59.5,59.48,59.5,2492430,0
+FTSM.US,D,20221215,000000,59.5,59.51,59.49,59.5,1692297,0
+FTSM.US,D,20221216,000000,59.5,59.51,59.5,59.51,1172518,0
+FTSM.US,D,20221219,000000,59.53,59.53,59.51,59.53,1586232,0
+FTSM.US,D,20221220,000000,59.535,59.54,59.52,59.53,2314848,0
+FTSM.US,D,20221221,000000,59.545,59.56,59.54,59.56,1701192,0
+FTSM.US,D,20221222,000000,59.58,59.6,59.56,59.6,1495435,0
+FTSM.US,D,20221223,000000,59.42,59.42,59.38,59.39,1164523,0
+FTSM.US,D,20221227,000000,59.4,59.4,59.38,59.38,1056393,0
+FTSM.US,D,20221228,000000,59.42,59.42,59.39,59.41,1609105,0
+FTSM.US,D,20221229,000000,59.42,59.45,59.4,59.44,2631242,0
+FTSM.US,D,20221230,000000,59.45,59.45,59.385,59.44,1903534,0
+FTSM.US,D,20230103,000000,59.46,59.46,59.43,59.44,2762387,0
+FTSM.US,D,20230104,000000,59.465,59.4681,59.45,59.46,1626925,0
+FTSM.US,D,20230105,000000,59.46,59.46,59.45,59.46,1450575,0
+FTSM.US,D,20230106,000000,59.45,59.5,59.45,59.48,1531342,0
+FTSM.US,D,20230109,000000,59.49,59.51,59.4801,59.51,2163626,0
+FTSM.US,D,20230110,000000,59.51,59.52,59.5,59.52,1370552,0
+FTSM.US,D,20230111,000000,59.53,59.54,59.52,59.53,2223751,0
+FTSM.US,D,20230112,000000,59.54,59.56,59.535,59.55,1149952,0
+FTSM.US,D,20230113,000000,59.55,59.56,59.54,59.55,2543476,0
+FTSM.US,D,20230117,000000,59.57,59.57,59.56,59.56,1112398,0
+FTSM.US,D,20230118,000000,59.57,59.6,59.56,59.59,1475236,0
+FTSM.US,D,20230119,000000,59.6,59.62,59.6,59.62,1198274,0
+FTSM.US,D,20230120,000000,59.62,59.63,59.61,59.62,1168924,0
+FTSM.US,D,20230123,000000,59.63,59.64,59.62,59.64,1779774,0
+FTSM.US,D,20230124,000000,59.64,59.64,59.62,59.62,1691392,0
+FTSM.US,D,20230125,000000,59.63,59.64,59.62,59.63,1628888,0
+FTSM.US,D,20230126,000000,59.64,59.66,59.63,59.64,1523905,0
+FTSM.US,D,20230127,000000,59.65,59.67,59.65,59.67,2514755,0
+FTSM.US,D,20230130,000000,59.69,59.69,59.67,59.68,1215042,0
+FTSM.US,D,20230131,000000,59.48,59.5,59.48,59.48,1123957,0
+FTSM.US,D,20230201,000000,59.5,59.535,59.4729,59.49,2349013,0
+FTSM.US,D,20230202,000000,59.495,59.5,59.48,59.49,2962009,0
+FTSM.US,D,20230203,000000,59.5,59.51,59.49,59.5,1572673,0
+FTSM.US,D,20230206,000000,59.52,59.52,59.5,59.51,2006542,0
+FTSM.US,D,20230207,000000,59.51,59.5299,59.5,59.52,2396789,0
+FTSM.US,D,20230208,000000,59.53,59.54,59.51,59.54,2198272,0
+FTSM.US,D,20230209,000000,59.54,59.54,59.52,59.53,1726136,0
+FTSM.US,D,20230210,000000,59.55,59.55,59.53,59.53,3381882,0
+FTSM.US,D,20230213,000000,59.545,59.55,59.54,59.55,1336912,0
+FTSM.US,D,20230214,000000,59.55,59.557,59.54,59.55,1353601,0
+FTSM.US,D,20230215,000000,59.56,59.56,59.54,59.55,2332538,0
+FTSM.US,D,20230216,000000,59.57,59.58,59.56,59.57,2060546,0
+FTSM.US,D,20230217,000000,59.58,59.59,59.57,59.585,1208765,0
+FTSM.US,D,20230221,000000,59.605,59.62,59.59,59.62,2447658,0
+FTSM.US,D,20230222,000000,59.61,59.61,59.6,59.61,1403444,0
+FTSM.US,D,20230223,000000,59.61,59.63,59.6,59.63,1841340,0
+FTSM.US,D,20230224,000000,59.63,59.63,59.61,59.62,2027810,0
+FTSM.US,D,20230227,000000,59.61,59.64,59.61,59.64,2948904,0
+FTSM.US,D,20230228,000000,59.42,59.45,59.42,59.45,1413564,0
+FTSM.US,D,20230301,000000,59.435,59.46,59.4344,59.44,2728521,0
+FTSM.US,D,20230302,000000,59.45,59.46,59.44,59.46,1137081,0
+FTSM.US,D,20230303,000000,59.45,59.48,59.45,59.48,2507400,0
+FTSM.US,D,20230306,000000,59.48,59.49,59.47,59.48,3147916,0
+FTSM.US,D,20230307,000000,59.48,59.4801,59.46,59.47,1095819,0
+FTSM.US,D,20230308,000000,59.47,59.4755,59.44,59.46,1524686,0
+FTSM.US,D,20230309,000000,59.47,59.49,59.46,59.49,1347844,0
+FTSM.US,D,20230310,000000,59.5,59.54,59.5,59.54,1679267,0
+FTSM.US,D,20230313,000000,59.58,59.62,59.57,59.57,2035742,0
+FTSM.US,D,20230314,000000,59.63,59.635,59.58,59.62,1490876,0
+FTSM.US,D,20230315,000000,59.67,59.67,59.57,59.62,1994486,0
+FTSM.US,D,20230316,000000,59.62,59.62,59.52,59.58,1676755,0
+FTSM.US,D,20230317,000000,59.57,59.61,59.57,59.57,1233113,0
+FTSM.US,D,20230320,000000,59.63,59.67,59.6101,59.66,1646062,0
+FTSM.US,D,20230321,000000,59.63,59.63,59.59,59.6,838230,0
+FTSM.US,D,20230322,000000,59.59,59.66,59.58,59.66,1491475,0
+FTSM.US,D,20230323,000000,59.67,59.68,59.65,59.67,1593252,0
+FTSM.US,D,20230324,000000,59.72,59.72,59.67,59.7,3987750,0
+FTSM.US,D,20230327,000000,59.69,59.71,59.65,59.67,1903163,0
+FTSM.US,D,20230328,000000,59.67,59.67,59.61,59.65,1551673,0
+FTSM.US,D,20230329,000000,59.66,59.68,59.65,59.67,1289922,0
+FTSM.US,D,20230330,000000,59.66,59.7,59.66,59.7,1877569,0
+FTSM.US,D,20230331,000000,59.5,59.51,59.48,59.51,1929945,0
+FTSM.US,D,20230403,000000,59.47,59.53,59.47,59.52,3957924,0
+FTSM.US,D,20230404,000000,59.52,59.54,59.51,59.54,2637058,0
+FTSM.US,D,20230405,000000,59.57,59.61,59.56,59.59,818841,0
+FTSM.US,D,20230406,000000,59.58,59.59,59.57,59.59,1443472,0
+FTSM.US,D,20230410,000000,59.58,59.58,59.56,59.58,1122678,0
+FTSM.US,D,20230411,000000,59.57,59.59,59.57,59.59,1661090,0
+FTSM.US,D,20230412,000000,59.6,59.61,59.59,59.59,1022020,0
+FTSM.US,D,20230413,000000,59.62,59.64,59.61,59.64,1306979,0
+FTSM.US,D,20230414,000000,59.64,59.65,59.61,59.61,2581509,0
+FTSM.US,D,20230417,000000,59.62,59.63,59.59,59.6,1402904,0
+FTSM.US,D,20230418,000000,59.62,59.62,59.6,59.62,1245156,0
+FTSM.US,D,20230419,000000,59.62,59.62,59.61,59.62,862747,0
+FTSM.US,D,20230420,000000,59.66,59.66,59.63,59.65,957707,0
+FTSM.US,D,20230421,000000,59.69,59.69,59.66,59.67,954835,0
+FTSM.US,D,20230424,000000,59.67,59.69,59.66,59.68,1067581,0
+FTSM.US,D,20230425,000000,59.71,59.72,59.69,59.69,1325433,0
+FTSM.US,D,20230426,000000,59.76,59.76,59.7068,59.73,1058382,0
+FTSM.US,D,20230427,000000,59.74,59.74,59.7,59.72,882929,0
+FTSM.US,D,20230428,000000,59.49,59.52,59.48,59.52,1218935,0
+FTSM.US,D,20230501,000000,59.55,59.56,59.5,59.5,1048968,0
+FTSM.US,D,20230502,000000,59.52,59.55,59.51,59.55,1959672,0
+FTSM.US,D,20230503,000000,59.58,59.75,59.5315,59.56,915542,0
+FTSM.US,D,20230504,000000,59.6,59.61,59.57,59.61,1075574,0
+FTSM.US,D,20230505,000000,59.61,59.61,59.5701,59.59,1237012,0
+FTSM.US,D,20230508,000000,59.59,59.6,59.57,59.59,765533,0
+FTSM.US,D,20230509,000000,59.59,59.59,59.58,59.59,509433,0
+FTSM.US,D,20230510,000000,59.6,59.62,59.5907,59.61,1420156,0
+FTSM.US,D,20230511,000000,59.65,59.65,59.62,59.63,1007807,0
+FTSM.US,D,20230512,000000,59.65,59.65,59.63,59.64,726706,0
+FTSM.US,D,20230515,000000,59.64,59.65,59.63,59.64,1500204,0
+FTSM.US,D,20230516,000000,59.61,59.655,59.61,59.63,952875,0
+FTSM.US,D,20230517,000000,59.63,59.64,59.62,59.62,1086125,0
+FTSM.US,D,20230518,000000,59.63,59.65,59.63,59.64,867148,0
+FTSM.US,D,20230519,000000,59.63,59.66,59.63,59.64,1842265,0
+FTSM.US,D,20230522,000000,59.67,59.67,59.64,59.66,1466544,0
+FTSM.US,D,20230523,000000,59.65,59.67,59.65,59.66,2670530,0
+FTSM.US,D,20230524,000000,59.68,59.68,59.62,59.63,1107113,0
+FTSM.US,D,20230525,000000,59.69,59.69,59.63,59.65,1144332,0
+FTSM.US,D,20230526,000000,59.65,59.66,59.63,59.65,1130345,0
+FTSM.US,D,20230530,000000,59.65,59.68,59.65,59.68,2874016,0
+FTSM.US,D,20230531,000000,59.47,59.49,59.46,59.48,1413419,0
+FTSM.US,D,20230601,000000,59.49,59.52,59.48,59.52,2612847,0
+FTSM.US,D,20230602,000000,59.51,59.52,59.49,59.5,1432268,0
+FTSM.US,D,20230605,000000,59.49,59.52,59.49,59.5,2481861,0
+FTSM.US,D,20230606,000000,59.51,59.52,59.5,59.51,1048659,0
+FTSM.US,D,20230607,000000,59.51,59.5199,59.49,59.5,961546,0
+FTSM.US,D,20230608,000000,59.54,59.55,59.53,59.54,1009889,0
+FTSM.US,D,20230609,000000,59.53,59.54,59.52,59.52,1473606,0
+FTSM.US,D,20230612,000000,59.53,59.53,59.51,59.53,1342175,0
+FTSM.US,D,20230613,000000,59.56,59.5611,59.52,59.53,1812221,0
+FTSM.US,D,20230614,000000,59.54,59.54,59.51,59.53,1159306,0
+FTSM.US,D,20230615,000000,59.55,59.58,59.55,59.57,2205353,0
+FTSM.US,D,20230616,000000,59.58,59.58,59.56,59.58,1205966,0
+FTSM.US,D,20230620,000000,59.58,59.61,59.58,59.59,1353385,0
+FTSM.US,D,20230621,000000,59.6,59.61,59.59,59.61,951145,0
+FTSM.US,D,20230622,000000,59.6,59.62,59.6,59.6,852279,0
+FTSM.US,D,20230623,000000,59.61,59.63,59.61,59.61,1132535,0
+FTSM.US,D,20230626,000000,59.638,59.64,59.63,59.64,1064094,0
+FTSM.US,D,20230627,000000,59.64,59.66,59.63,59.65,2604147,0
+FTSM.US,D,20230628,000000,59.66,59.66,59.64,59.66,1830106,0
+FTSM.US,D,20230629,000000,59.67,59.67,59.64,59.65,1816564,0
+FTSM.US,D,20230630,000000,59.42,59.43,59.4,59.41,1118457,0
+FTSM.US,D,20230703,000000,59.43,59.46,59.43,59.46,1123342,0
+FTSM.US,D,20230705,000000,59.46,59.47,59.44,59.44,1301239,0
+FTSM.US,D,20230706,000000,59.46,59.46,59.45,59.46,1361517,0
+FTSM.US,D,20230707,000000,59.47,59.49,59.46,59.47,1197319,0
+FTSM.US,D,20230710,000000,59.5,59.51,59.49,59.51,935092,0
+FTSM.US,D,20230711,000000,59.51,59.52,59.5,59.51,1075826,0
+FTSM.US,D,20230712,000000,59.54,59.55,59.53,59.55,1622133,0
+FTSM.US,D,20230713,000000,59.56,59.59,59.56,59.59,1001945,0
+FTSM.US,D,20230714,000000,59.59,59.59,59.56,59.56,687357,0
+FTSM.US,D,20230717,000000,59.585,59.6,59.58,59.6,1782081,0
+FTSM.US,D,20230718,000000,59.6,59.62,59.6,59.61,1759721,0
+FTSM.US,D,20230719,000000,59.61,59.62,59.6,59.61,751132,0
+FTSM.US,D,20230720,000000,59.61,59.62,59.6,59.62,971423,0
+FTSM.US,D,20230721,000000,59.64,59.64,59.62,59.62,1401132,0
+FTSM.US,D,20230724,000000,59.64,59.65,59.62,59.62,1635134,0
+FTSM.US,D,20230725,000000,59.63,59.63,59.62,59.63,1270303,0
+FTSM.US,D,20230726,000000,59.64,59.66,59.64,59.66,1078353,0
+FTSM.US,D,20230727,000000,59.66,59.67,59.64,59.64,1587595,0
+FTSM.US,D,20230728,000000,59.67,59.69,59.67,59.68,3435400,0
+FTSM.US,D,20230731,000000,59.45,59.46,59.45,59.46,915143,0
+FTSM.US,D,20230801,000000,59.46,59.47,59.45,59.46,1771478,0
+FTSM.US,D,20230802,000000,59.46,59.47,59.45,59.46,1262570,0
+FTSM.US,D,20230803,000000,59.47,59.48,59.47,59.48,1613968,0
+FTSM.US,D,20230804,000000,59.48,59.52,59.475,59.52,1399902,0
+FTSM.US,D,20230807,000000,59.53,59.54,59.52,59.52,1251205,0
+FTSM.US,D,20230808,000000,59.53,59.55,59.53,59.54,1043228,0
+FTSM.US,D,20230809,000000,59.54,59.55,59.53,59.53,973651,0
+FTSM.US,D,20230810,000000,59.57,59.57,59.54,59.54,778108,0
+FTSM.US,D,20230811,000000,59.53,59.55,59.53,59.55,953249,0
+FTSM.US,D,20230814,000000,59.55,59.5561,59.54,59.54,840238,0
+FTSM.US,D,20230815,000000,59.55,59.57,59.55,59.55,677250,0
+FTSM.US,D,20230816,000000,59.57,59.57,59.55,59.55,857785,0
+FTSM.US,D,20230817,000000,59.56,59.59,59.56,59.59,2003639,0
+FTSM.US,D,20230818,000000,59.6,59.62,59.59,59.59,1162874,0
+FTSM.US,D,20230821,000000,59.59,59.6097,59.59,59.6,742005,0
+FTSM.US,D,20230822,000000,59.6,59.62,59.6,59.6,846330,0
+FTSM.US,D,20230823,000000,59.61,59.64,59.6,59.63,1068250,0
+FTSM.US,D,20230824,000000,59.63,59.65,59.62,59.65,1121078,0
+FTSM.US,D,20230825,000000,59.64,59.65,59.63,59.63,580542,0
+FTSM.US,D,20230828,000000,59.64,59.65,59.63,59.64,980854,0
+FTSM.US,D,20230829,000000,59.65,59.68,59.64,59.66,1606781,0
+FTSM.US,D,20230830,000000,59.71,59.71,59.68,59.69,1135451,0
+FTSM.US,D,20230831,000000,59.46,59.49,59.46,59.48,1214958,0
+FTSM.US,D,20230901,000000,59.5,59.5,59.48,59.48,966593,0
+FTSM.US,D,20230905,000000,59.505,59.51,59.48,59.48,802433,0
+FTSM.US,D,20230906,000000,59.49,59.5,59.48,59.49,993655,0
+FTSM.US,D,20230907,000000,59.48,59.51,59.48,59.51,1166515,0
+FTSM.US,D,20230908,000000,59.525,59.535,59.51,59.52,889292,0
+FTSM.US,D,20230911,000000,59.52,59.56,59.52,59.53,935327,0
+FTSM.US,D,20230912,000000,59.54,59.5496,59.53,59.53,384811,0
+FTSM.US,D,20230913,000000,59.55,59.56,59.53,59.555,498096,0
+FTSM.US,D,20230914,000000,59.56,59.57,59.55,59.55,617801,0
+FTSM.US,D,20230915,000000,59.56,59.5765,59.55,59.56,407682,0
+FTSM.US,D,20230918,000000,59.58,59.5884,59.57,59.57,827066,0
+FTSM.US,D,20230919,000000,59.59,59.59,59.57,59.57,839109,0
+FTSM.US,D,20230920,000000,59.585,59.59,59.57,59.58,483755,0
+FTSM.US,D,20230921,000000,59.59,59.6,59.58,59.59,956546,0
+FTSM.US,D,20230922,000000,59.61,59.63,59.6,59.625,896972,0
+FTSM.US,D,20230925,000000,59.66,59.66,59.63,59.65,1542674,0
+FTSM.US,D,20230926,000000,59.655,59.66,59.63,59.635,1243889,0
+FTSM.US,D,20230927,000000,59.63,59.65,59.63,59.635,1391621,0
+FTSM.US,D,20230928,000000,59.63,59.66,59.63,59.66,1185269,0
+FTSM.US,D,20230929,000000,59.43,59.4399,59.41,59.42,1019401,0
+FTSM.US,D,20231002,000000,59.44,59.46,59.41,59.44,1838111,0
+FTSM.US,D,20231003,000000,59.44,59.46,59.42,59.43,1484324,0
+FTSM.US,D,20231004,000000,59.44,59.45,59.42,59.45,1329986,0
+FTSM.US,D,20231005,000000,59.48,59.49,59.462,59.49,1429436,0
+FTSM.US,D,20231006,000000,59.48,59.5,59.48,59.48,1654004,0
+FTSM.US,D,20231009,000000,59.495,59.52,59.49,59.51,1050263,0
+FTSM.US,D,20231010,000000,59.55,59.55,59.51,59.51,1066283,0
+FTSM.US,D,20231011,000000,59.54,59.54,59.51,59.515,637609,0
+FTSM.US,D,20231012,000000,59.525,59.55,59.52,59.54,1009879,0
+FTSM.US,D,20231013,000000,59.57,59.57,59.54,59.57,3317238,0
+FTSM.US,D,20231016,000000,59.565,59.57,59.55,59.56,902761,0
+FTSM.US,D,20231017,000000,59.55,59.57,59.55,59.555,654680,0
+FTSM.US,D,20231018,000000,59.55,59.56,59.53,59.55,702624,0
+FTSM.US,D,20231019,000000,59.55,59.58,59.55,59.58,637560,0
+FTSM.US,D,20231020,000000,59.58,59.61,59.58,59.6,1126084,0
+FTSM.US,D,20231023,000000,59.61,59.63,59.605,59.63,1018280,0
+FTSM.US,D,20231024,000000,59.64,59.64,59.61,59.63,1537985,0
+FTSM.US,D,20231025,000000,59.63,59.637,59.62,59.62,1043908,0
+FTSM.US,D,20231026,000000,59.635,59.67,59.63,59.665,1123609,0
+FTSM.US,D,20231027,000000,59.67,59.68,59.66,59.67,1834236,0
+FTSM.US,D,20231030,000000,59.685,59.7,59.68,59.685,1522725,0
+FTSM.US,D,20231031,000000,59.44,59.45,59.43,59.43,1179915,0
+FTSM.US,D,20231101,000000,59.44,59.48,59.435,59.46,1814218,0
+FTSM.US,D,20231102,000000,59.48,59.5,59.4701,59.5,1608020,0
+FTSM.US,D,20231103,000000,59.53,59.54,59.51,59.515,1567672,0
+FTSM.US,D,20231106,000000,59.53,59.54,59.51,59.52,1186037,0
+FTSM.US,D,20231107,000000,59.52,59.53,59.51,59.53,1048459,0
+FTSM.US,D,20231108,000000,59.53,59.54,59.52,59.52,1157990,0
+FTSM.US,D,20231109,000000,59.53,59.55,59.53,59.535,1161231,0
+FTSM.US,D,20231110,000000,59.54,59.55,59.53,59.54,2002164,0
+FTSM.US,D,20231113,000000,59.55,59.57,59.55,59.56,849195,0
+FTSM.US,D,20231114,000000,59.6,59.62,59.59,59.61,1637297,0
+FTSM.US,D,20231115,000000,59.62,59.625,59.6,59.6,1170106,0
+FTSM.US,D,20231116,000000,59.64,59.645,59.615,59.62,1792457,0
+FTSM.US,D,20231117,000000,59.64,59.65,59.63,59.63,1469732,0
+FTSM.US,D,20231120,000000,59.645,59.66,59.64,59.65,1347767,0
+FTSM.US,D,20231121,000000,59.67,59.69,59.66,59.66,1788842,0
+FTSM.US,D,20231122,000000,59.7,59.705,59.68,59.69,1262171,0
+FTSM.US,D,20231124,000000,59.7,59.72,59.69,59.7,717755,0
+FTSM.US,D,20231127,000000,59.72,59.75,59.71,59.72,1858049,0
+FTSM.US,D,20231128,000000,59.76,59.77,59.74,59.77,1361258,0
+FTSM.US,D,20231129,000000,59.78,59.8,59.78,59.78,1233955,0
+FTSM.US,D,20231130,000000,59.56,59.57,59.54,59.56,1686605,0
+FTSM.US,D,20231201,000000,59.56,59.6,59.56,59.6,2629901,0
+FTSM.US,D,20231204,000000,59.615,59.6199,59.59,59.61,1552777,0
+FTSM.US,D,20231205,000000,59.61,59.64,59.61,59.63,1905127,0
+FTSM.US,D,20231206,000000,59.63,59.64,59.62,59.63,1431435,0
+FTSM.US,D,20231207,000000,59.64,59.66,59.64,59.66,919307,0
+FTSM.US,D,20231208,000000,59.64,59.65,59.62,59.64,1623505,0
+FTSM.US,D,20231211,000000,59.64,59.658,59.63,59.65,1144176,0
+FTSM.US,D,20231212,000000,59.66,59.66,59.64,59.66,1245055,0
+FTSM.US,D,20231213,000000,59.67,59.73,59.66,59.72,1479945,0
+FTSM.US,D,20231214,000000,59.74,59.7883,59.74,59.76,2634089,0
+FTSM.US,D,20231215,000000,59.76,59.785,59.76,59.77,1530936,0
+FTSM.US,D,20231218,000000,59.75,59.78,59.75,59.77,1439802,0
+FTSM.US,D,20231219,000000,59.78,59.79,59.7735,59.79,839284,0
+FTSM.US,D,20231220,000000,59.8,59.83,59.78,59.81,2110787,0
+FTSM.US,D,20231221,000000,59.81,59.84,59.81,59.835,852444,0
+FTSM.US,D,20231222,000000,59.87,59.87,59.84,59.85,921598,0
+FTSM.US,D,20231226,000000,59.62,59.625,59.6,59.61,1300281,0
+FTSM.US,D,20231227,000000,59.61,59.63,59.61,59.62,1355627,0
+FTSM.US,D,20231228,000000,59.62,59.65,59.62,59.65,1642807,0
+FTSM.US,D,20231229,000000,59.69,59.69,59.65,59.66,1749455,0
+FTSM.US,D,20240102,000000,59.66,59.68,59.65,59.67,2143119,0
+FTSM.US,D,20240103,000000,59.66,59.69,59.66,59.69,1144153,0
+FTSM.US,D,20240104,000000,59.68,59.69,59.67,59.69,931744,0
+FTSM.US,D,20240105,000000,59.68,59.71,59.68,59.7,1088425,0
+FTSM.US,D,20240108,000000,59.71,59.74,59.705,59.71,1469980,0
+FTSM.US,D,20240109,000000,59.72,59.73,59.71,59.73,1101330,0
+FTSM.US,D,20240110,000000,59.73,59.75,59.73,59.73,1083245,0
+FTSM.US,D,20240111,000000,59.76,59.79,59.7598,59.78,1126350,0
+FTSM.US,D,20240112,000000,59.83,59.83,59.81,59.83,975553,0
+FTSM.US,D,20240116,000000,59.85,59.85,59.81,59.81,1541050,0
+FTSM.US,D,20240117,000000,59.8,59.82,59.79,59.81,1261714,0
+FTSM.US,D,20240118,000000,59.82,59.83,59.81,59.825,1374614,0
+FTSM.US,D,20240119,000000,59.82,59.83,59.81,59.81,1033656,0
+FTSM.US,D,20240122,000000,59.84,59.84,59.83,59.83,1453791,0
+FTSM.US,D,20240123,000000,59.84,59.85,59.84,59.84,1478883,0
+FTSM.US,D,20240124,000000,59.88,59.88,59.85,59.86,867370,0
+FTSM.US,D,20240125,000000,59.87,59.9,59.87,59.9,1491531,0
+FTSM.US,D,20240126,000000,59.9,59.91,59.89,59.89,894111,0
+FTSM.US,D,20240129,000000,59.9,59.92,59.9,59.91,705530,0
+FTSM.US,D,20240130,000000,59.93,59.94,59.9,59.91,1281389,0
+FTSM.US,D,20240131,000000,59.68,59.71,59.68,59.71,1058801,0
+FTSM.US,D,20240201,000000,59.7,59.74,59.7,59.73,1067828,0
+FTSM.US,D,20240202,000000,59.72,59.72,59.69,59.7,1518141,0
+FTSM.US,D,20240205,000000,59.7,59.7,59.68,59.7,1687409,0
+FTSM.US,D,20240206,000000,59.71,59.72,59.7,59.72,728310,0
+FTSM.US,D,20240207,000000,59.71,59.74,59.71,59.72,734464,0
+FTSM.US,D,20240208,000000,59.72,59.74,59.72,59.73,685784,0
+FTSM.US,D,20240209,000000,59.72,59.74,59.72,59.74,1315857,0
+FTSM.US,D,20240212,000000,59.77,59.77,59.74,59.745,734261,0
+FTSM.US,D,20240213,000000,59.75,59.75,59.72,59.72,782450,0
+FTSM.US,D,20240214,000000,59.73,59.75,59.73,59.74,1135595,0
+FTSM.US,D,20240215,000000,59.77,59.79,59.77,59.78,653099,0
+FTSM.US,D,20240216,000000,59.77,59.78,59.76,59.78,743458,0
+FTSM.US,D,20240220,000000,59.79,59.81,59.79,59.8,881157,0
+FTSM.US,D,20240221,000000,59.8,59.82,59.79,59.79,401008,0
+FTSM.US,D,20240222,000000,59.8,59.81,59.8,59.8,827162,0
+FTSM.US,D,20240223,000000,59.81,59.82,59.81,59.82,717603,0
+FTSM.US,D,20240226,000000,59.82,59.84,59.82,59.83,671978,0
+FTSM.US,D,20240227,000000,59.81,59.83,59.81,59.81,1072517,0
+FTSM.US,D,20240228,000000,59.83,59.84,59.82,59.84,569517,0
+FTSM.US,D,20240229,000000,59.62,59.63,59.61,59.62,896663,0
+FTSM.US,D,20240301,000000,59.62,59.68,59.62,59.64,915598,0
+FTSM.US,D,20240304,000000,59.64,59.66,59.64,59.65,1272647,0
+FTSM.US,D,20240305,000000,59.67,59.6799,59.66,59.66,905889,0
+FTSM.US,D,20240306,000000,59.68,59.69,59.67,59.68,761484,0
+FTSM.US,D,20240307,000000,59.7,59.72,59.69,59.72,760283,0
+FTSM.US,D,20240308,000000,59.72,59.74,59.72,59.73,1178789,0
+FTSM.US,D,20240311,000000,59.76,59.76,59.73,59.74,833339,0
+FTSM.US,D,20240312,000000,59.73,59.735,59.71,59.71,463117,0
+FTSM.US,D,20240313,000000,59.73,59.74,59.72,59.72,1377636,0
+FTSM.US,D,20240314,000000,59.74,59.74,59.73,59.73,954140,0
+FTSM.US,D,20240315,000000,59.72,59.76,59.72,59.73,990216,0
+FTSM.US,D,20240318,000000,59.745,59.76,59.74,59.74,696598,0
+FTSM.US,D,20240319,000000,59.75,59.78,59.75,59.77,494294,0
+FTSM.US,D,20240320,000000,59.77,59.79,59.77,59.78,625685,0
+FTSM.US,D,20240321,000000,59.8,59.82,59.8,59.81,619079,0
+FTSM.US,D,20240322,000000,59.82,59.84,59.82,59.83,504039,0
+FTSM.US,D,20240325,000000,59.85,59.85,59.83,59.83,515773,0
+FTSM.US,D,20240326,000000,59.83,59.84,59.82,59.82,939576,0
+FTSM.US,D,20240327,000000,59.89,59.89,59.84,59.87,1112542,0
+FTSM.US,D,20240328,000000,59.61,59.63,59.61,59.62,571302,0
+FTSM.US,D,20240401,000000,59.62,59.63,59.6,59.61,1058031,0
+FTSM.US,D,20240402,000000,59.63,59.64,59.61,59.62,1023876,0
+FTSM.US,D,20240403,000000,59.63,59.65,59.63,59.64,712607,0
+FTSM.US,D,20240404,000000,59.65,59.67,59.65,59.66,762518,0
+FTSM.US,D,20240405,000000,59.67,59.67,59.65,59.65,720664,0
+FTSM.US,D,20240408,000000,59.66,59.68,59.65,59.65,871276,0
+FTSM.US,D,20240409,000000,59.67,59.69,59.67,59.69,668652,0
+FTSM.US,D,20240410,000000,59.67,59.68,59.64,59.65,1058917,0
+FTSM.US,D,20240411,000000,59.64,59.67,59.64,59.66,558407,0
+FTSM.US,D,20240412,000000,59.68,59.69,59.67,59.69,1815734,0
+FTSM.US,D,20240415,000000,59.66,59.685,59.66,59.675,1541324,0
+FTSM.US,D,20240416,000000,59.68,59.69,59.67,59.67,935843,0
+FTSM.US,D,20240417,000000,59.68,59.69,59.68,59.68,794433,0
+FTSM.US,D,20240418,000000,59.73,59.73,59.69,59.71,713466,0
+FTSM.US,D,20240419,000000,59.71,59.72,59.71,59.715,597665,0
+FTSM.US,D,20240422,000000,59.72,59.74,59.71,59.74,879994,0
+FTSM.US,D,20240423,000000,59.75,59.76,59.74,59.76,679002,0
+FTSM.US,D,20240424,000000,59.76,59.77,59.75,59.75,604252,0
+FTSM.US,D,20240425,000000,59.77,59.77,59.75,59.765,663964,0
+FTSM.US,D,20240426,000000,59.78,59.79,59.77,59.78,691093,0
+FTSM.US,D,20240429,000000,59.78,59.8,59.78,59.79,713349,0
+FTSM.US,D,20240430,000000,59.55,59.56,59.54,59.55,736864,0
+FTSM.US,D,20240501,000000,59.54,59.6,59.54,59.57,1126867,0
+FTSM.US,D,20240502,000000,59.58,59.61,59.58,59.6,898367,0
+FTSM.US,D,20240503,000000,59.65,59.66,59.63,59.63,861014,0
+FTSM.US,D,20240506,000000,59.63,59.65,59.63,59.65,1278377,0
+FTSM.US,D,20240507,000000,59.66,59.67,59.65,59.65,652628,0
+FTSM.US,D,20240508,000000,59.67,59.67,59.65,59.655,757928,0
+FTSM.US,D,20240509,000000,59.66,59.69,59.66,59.68,590547,0
+FTSM.US,D,20240510,000000,59.7,59.7,59.68,59.69,410594,0
+FTSM.US,D,20240513,000000,59.68,59.7099,59.68,59.69,537903,0
+FTSM.US,D,20240514,000000,59.7,59.72,59.7,59.72,491833,0
+FTSM.US,D,20240515,000000,59.75,59.75,59.73,59.75,691803,0
+FTSM.US,D,20240516,000000,59.75,59.76,59.74,59.74,1126874,0
+FTSM.US,D,20240517,000000,59.76,59.76,59.74,59.74,436047,0
+FTSM.US,D,20240520,000000,59.74,59.76,59.74,59.75,467040,0
+FTSM.US,D,20240521,000000,59.78,59.78,59.76,59.76,413344,0
+FTSM.US,D,20240522,000000,59.75,59.78,59.75,59.76,744044,0
+FTSM.US,D,20240523,000000,59.78,59.79,59.77,59.77,467928,0
+FTSM.US,D,20240524,000000,59.79,59.8,59.78,59.78,415564,0
+FTSM.US,D,20240528,000000,59.79,59.81,59.79,59.8,701790,0
+FTSM.US,D,20240529,000000,59.81,59.82,59.8,59.8,706536,0
+FTSM.US,D,20240530,000000,59.82,59.83,59.8,59.8,757217,0
+FTSM.US,D,20240531,000000,59.56,59.6,59.56,59.6,607870,0
+FTSM.US,D,20240603,000000,59.61,59.64,59.6,59.63,476548,0
+FTSM.US,D,20240604,000000,59.64,59.6599,59.6395,59.64,482500,0
+FTSM.US,D,20240605,000000,59.64,59.67,59.64,59.67,451177,0
+FTSM.US,D,20240606,000000,59.65,59.68,59.65,59.68,504411,0
+FTSM.US,D,20240607,000000,59.64,59.68,59.64,59.66,385551,0
+FTSM.US,D,20240610,000000,59.66,59.68,59.66,59.67,691199,0
+FTSM.US,D,20240611,000000,59.67,59.69,59.67,59.68,585617,0
+FTSM.US,D,20240612,000000,59.72,59.74,59.7,59.7,548459,0
+FTSM.US,D,20240613,000000,59.72,59.74,59.72,59.73,608757,0
+FTSM.US,D,20240614,000000,59.74,59.75,59.73,59.73,678795,0
+FTSM.US,D,20240617,000000,59.73,59.75,59.73,59.74,359158,0
+FTSM.US,D,20240618,000000,59.74,59.77,59.74,59.77,376326,0
+FTSM.US,D,20240620,000000,59.76,59.79,59.76,59.76,502690,0
+FTSM.US,D,20240621,000000,59.76,59.8,59.76,59.8,471230,0
+FTSM.US,D,20240624,000000,59.79,59.81,59.79,59.81,372754,0
+FTSM.US,D,20240625,000000,59.81,59.82,59.8,59.81,515487,0
+FTSM.US,D,20240626,000000,59.8,59.81,59.8,59.8,439006,0
+FTSM.US,D,20240627,000000,59.82,59.83,59.81,59.81,880234,0
+FTSM.US,D,20240628,000000,59.6,59.62,59.58,59.6,815427,0
+FTSM.US,D,20240701,000000,59.6,59.62,59.6,59.61,656608,0
+FTSM.US,D,20240702,000000,59.62,59.63,59.61,59.62,578074,0
+FTSM.US,D,20240703,000000,59.64,59.66,59.63,59.64,614423,0
+FTSM.US,D,20240705,000000,59.66,59.7,59.66,59.7,1016842,0
+FTSM.US,D,20240708,000000,59.7,59.72,59.69,59.69,807146,0
+FTSM.US,D,20240709,000000,59.7,59.72,59.7,59.71,781790,0
+FTSM.US,D,20240710,000000,59.73,59.73,59.71,59.72,748323,0
+FTSM.US,D,20240711,000000,59.74,59.76,59.74,59.74,887738,0
+FTSM.US,D,20240712,000000,59.79,59.79,59.78,59.79,500389,0
+FTSM.US,D,20240715,000000,59.81,59.81,59.79,59.8,659078,0
+FTSM.US,D,20240716,000000,59.8,59.8102,59.79,59.8,775794,0
+FTSM.US,D,20240717,000000,59.8,59.82,59.8,59.81,623908,0
+FTSM.US,D,20240718,000000,59.82,59.83,59.81,59.82,440250,0
+FTSM.US,D,20240719,000000,59.83,59.84,59.82,59.82,300884,0
+FTSM.US,D,20240722,000000,59.84,59.84,59.83,59.84,623570,0
+FTSM.US,D,20240723,000000,59.84,59.86,59.83,59.84,1033601,0
+FTSM.US,D,20240724,000000,59.85,59.88,59.85,59.87,647395,0
+FTSM.US,D,20240725,000000,59.87,59.9,59.87,59.87,647888,0
+FTSM.US,D,20240726,000000,59.9,59.925,59.9,59.92,545175,0
+FTSM.US,D,20240729,000000,59.92,59.93,59.92,59.93,663274,0
+FTSM.US,D,20240730,000000,59.93,59.95,59.93,59.93,577988,0
+FTSM.US,D,20240731,000000,59.69,59.73,59.69,59.72,620007,0
+FTSM.US,D,20240801,000000,59.74,59.76,59.74,59.74,951808,0
+FTSM.US,D,20240802,000000,59.805,59.8451,59.805,59.84,1378686,0
+FTSM.US,D,20240805,000000,59.8,59.88,59.8,59.87,3211259,0
+FTSM.US,D,20240806,000000,59.87,59.87,59.82,59.83,1310834,0
+FTSM.US,D,20240807,000000,59.84,59.855,59.83,59.84,1147949,0
+FTSM.US,D,20240808,000000,59.85,59.85,59.83,59.83,1083215,0
+FTSM.US,D,20240809,000000,59.87,59.87,59.85,59.85,567056,0
+FTSM.US,D,20240812,000000,59.87,59.88,59.85,59.87,434787,0
+FTSM.US,D,20240813,000000,59.88,59.9,59.88,59.9,517442,0
+FTSM.US,D,20240814,000000,59.89,59.91,59.89,59.9,934283,0
+FTSM.US,D,20240815,000000,59.86,59.89,59.86,59.87,901797,0
+FTSM.US,D,20240816,000000,59.91,59.92,59.9,59.91,1688006,0
+FTSM.US,D,20240819,000000,59.93,59.94,59.92,59.93,699776,0
+FTSM.US,D,20240820,000000,59.93,59.95,59.93,59.94,607179,0
+FTSM.US,D,20240821,000000,59.94,59.98,59.94,59.97,922692,0
+FTSM.US,D,20240822,000000,59.98,59.98,59.96,59.96,1086917,0
+FTSM.US,D,20240823,000000,59.98,60.02,59.98,60.01,1926270,0
+FTSM.US,D,20240826,000000,60.02,60.04,60.015,60.02,670909,0
+FTSM.US,D,20240827,000000,60.04,60.04,60.02,60.03,495019,0
+FTSM.US,D,20240828,000000,60.03,60.05,60.03,60.04,439276,0
+FTSM.US,D,20240829,000000,60.04,60.06,60.03,60.03,1055015,0
+FTSM.US,D,20240830,000000,59.82,59.85,59.81,59.82,675404,0
+FTSM.US,D,20240903,000000,59.86,59.87,59.82,59.85,1945914,0
+FTSM.US,D,20240904,000000,59.87,59.89,59.86,59.89,598324,0
+FTSM.US,D,20240905,000000,59.92,59.92,59.89,59.91,680126,0
+FTSM.US,D,20240906,000000,59.91,59.96,59.91,59.95,965686,0
+FTSM.US,D,20240909,000000,59.93,59.96,59.93,59.94,782755,0
+FTSM.US,D,20240910,000000,59.97,59.98,59.95,59.97,819604,0
+FTSM.US,D,20240911,000000,59.98,59.98,59.95,59.97,693263,0
+FTSM.US,D,20240912,000000,59.97,59.98,59.96,59.98,770303,0
+FTSM.US,D,20240913,000000,60.01,60.03,60.01,60.02,1735587,0
+FTSM.US,D,20240916,000000,60.03,60.03,60.02,60.025,823055,0
+FTSM.US,D,20240917,000000,60.02,60.05,60.02,60.03,769775,0
+FTSM.US,D,20240918,000000,60.05,60.0676,60.03,60.03,809677,0
+FTSM.US,D,20240919,000000,60.08,60.08,60.05,60.06,1031257,0
+FTSM.US,D,20240920,000000,60.07,60.09,60.07,60.08,951200,0
+FTSM.US,D,20240923,000000,60.09,60.1,60.09,60.09,448330,0
+FTSM.US,D,20240924,000000,60.1,60.12,60.1,60.11,662938,0
+FTSM.US,D,20240925,000000,60.12,60.13,60.11,60.11,638432,0
+FTSM.US,D,20240926,000000,60.12,60.12,60.11,60.12,751996,0
+FTSM.US,D,20240927,000000,60.15,60.16,60.13,60.145,1665976,0
+FTSM.US,D,20240930,000000,59.91,59.91,59.87,59.87,736056,0
+FTSM.US,D,20241001,000000,59.9,59.92,59.88,59.91,730652,0
+FTSM.US,D,20241002,000000,59.92,59.92,59.91,59.92,1014421,0
+FTSM.US,D,20241003,000000,59.91,59.93,59.91,59.91,627361,0
+FTSM.US,D,20241004,000000,59.9,59.91,59.88,59.88,636708,0
+FTSM.US,D,20241007,000000,59.88,59.89,59.87,59.88,805656,0
+FTSM.US,D,20241008,000000,59.9,59.91,59.89,59.91,606045,0
+FTSM.US,D,20241009,000000,59.91,59.91,59.89,59.89,1015712,0
+FTSM.US,D,20241010,000000,59.9,59.92,59.9,59.9,896443,0
+FTSM.US,D,20241011,000000,59.91,59.96,59.91,59.95,1003887,0
+FTSM.US,D,20241014,000000,59.94,59.95,59.92,59.95,849546,0
+FTSM.US,D,20241015,000000,59.95,59.96,59.95,59.955,617608,0
+FTSM.US,D,20241016,000000,59.97,59.97,59.96,59.96,514909,0
+FTSM.US,D,20241017,000000,59.96,59.97,59.96,59.96,626541,0
+FTSM.US,D,20241018,000000,59.99,60,59.98,59.99,469717,0
+FTSM.US,D,20241021,000000,59.99,60,59.97,59.98,573027,0
+FTSM.US,D,20241022,000000,59.99,59.99,59.98,59.98,380071,0
+FTSM.US,D,20241023,000000,59.97,60,59.97,59.97,815883,0
+FTSM.US,D,20241024,000000,59.98,60,59.98,59.99,432738,0
+FTSM.US,D,20241025,000000,60.02,60.02,60,60.01,905352,0
+FTSM.US,D,20241028,000000,60.01,60.01,60,60,532140,0
+FTSM.US,D,20241029,000000,60.02,60.03,60,60.03,526571,0
+FTSM.US,D,20241030,000000,59.92,60.04,59.92,60.03,440981,0
+FTSM.US,D,20241031,000000,59.84,59.84,59.76,59.79,760353,0
+FTSM.US,D,20241101,000000,59.83,59.83,59.8,59.8,544604,0
+FTSM.US,D,20241104,000000,59.81,59.82,59.81,59.82,498463,0
+FTSM.US,D,20241105,000000,59.81,59.83,59.81,59.83,534807,0
+FTSM.US,D,20241106,000000,59.81,59.82,59.8,59.81,1012931,0
+FTSM.US,D,20241107,000000,59.81,59.86,59.81,59.85,1325880,0
+FTSM.US,D,20241108,000000,59.875,59.89,59.86,59.86,706440,0
+FTSM.US,D,20241111,000000,59.86,59.87,59.83,59.84,797312,0
+FTSM.US,D,20241112,000000,59.75,59.86,59.75,59.83,1397650,0
+FTSM.US,D,20241113,000000,59.86,59.88,59.86,59.86,621081,0
+FTSM.US,D,20241114,000000,59.89,59.89,59.85,59.86,854731,0
+FTSM.US,D,20241115,000000,59.88,59.9,59.86,59.88,1336160,0
+FTSM.US,D,20241118,000000,59.91,59.91,59.8917,59.9,492216,0
+FTSM.US,D,20241119,000000,59.91,59.93,59.91,59.915,588408,0
+FTSM.US,D,20241120,000000,59.9,59.93,59.9,59.9,588093,0
+FTSM.US,D,20241121,000000,59.92,59.92,59.9,59.9,590467,0
+FTSM.US,D,20241122,000000,59.94,59.94,59.92,59.93,699287,0
+FTSM.US,D,20241125,000000,59.94,59.96,59.93,59.95,861175,0
+FTSM.US,D,20241126,000000,59.96,59.985,59.95,59.96,791275,0
+FTSM.US,D,20241127,000000,59.98,60.0087,59.98,59.99,566540,0
+FTSM.US,D,20241129,000000,59.78,59.805,59.78,59.795,168409,0
+FTSM.US,D,20241202,000000,59.82,59.93,59.8,59.8,525097,0
+FTSM.US,D,20241203,000000,59.83,59.84,59.81,59.82,971408,0
+FTSM.US,D,20241204,000000,59.82,59.85,59.82,59.85,503193,0
+FTSM.US,D,20241205,000000,59.83,59.85,59.83,59.84,579276,0
+FTSM.US,D,20241206,000000,59.88,59.89,59.88,59.89,474993,0
+FTSM.US,D,20241209,000000,59.9,59.9,59.87,59.87,504692,0
+FTSM.US,D,20241210,000000,59.88,59.89,59.88,59.88,495671,0
+FTSM.US,D,20241211,000000,59.89,59.91,59.88,59.88,683791,0
+FTSM.US,D,20241212,000000,59.89,59.91,59.89,59.89,520084,0
+FTSM.US,D,20241213,000000,59.9,59.91,59.89,59.89,556127,0
+FTSM.US,D,20241216,000000,59.9,59.92,59.9,59.9,487912,0
+FTSM.US,D,20241217,000000,59.91,59.92,59.91,59.91,421309,0
+FTSM.US,D,20241218,000000,59.93,59.93,59.86,59.87,917059,0
+FTSM.US,D,20241219,000000,59.89,59.9,59.88,59.88,993500,0
+FTSM.US,D,20241220,000000,59.91,59.93,59.91,59.92,1017308,0
+FTSM.US,D,20241223,000000,59.91,59.93,59.91,59.93,687564,0
+FTSM.US,D,20241224,000000,59.94,59.95,59.9214,59.95,342942,0
+FTSM.US,D,20241226,000000,59.92,59.96,59.92,59.96,469334,0
+FTSM.US,D,20241227,000000,59.72,59.749,59.72,59.73,452745,0
+FTSM.US,D,20241230,000000,59.75,59.77,59.74,59.77,1110816,0
+FTSM.US,D,20241231,000000,59.79,59.79,59.77,59.77,1214082,0
+FTSM.US,D,20250102,000000,59.78,59.8,59.78,59.8,1233202,0
+FTSM.US,D,20250103,000000,59.79,59.81,59.79,59.8,412819,0
+FTSM.US,D,20250106,000000,59.79,59.81,59.79,59.81,676884,0
+FTSM.US,D,20250107,000000,59.81,59.82,59.795,59.8,870588,0
+FTSM.US,D,20250108,000000,59.82,59.829,59.81,59.82,773356,0
+FTSM.US,D,20250110,000000,59.815,59.83,59.8,59.8,1167941,0
+FTSM.US,D,20250113,000000,59.8,59.81,59.8,59.8,2009693,0
+FTSM.US,D,20250114,000000,59.83,59.84,59.81,59.83,1013247,0
+FTSM.US,D,20250115,000000,59.88,59.88,59.862,59.87,1219642,0
+FTSM.US,D,20250116,000000,59.87,59.9,59.87,59.89,612620,0
+FTSM.US,D,20250117,000000,59.92,59.9288,59.9,59.91,449567,0
+FTSM.US,D,20250121,000000,59.91,59.92,59.9,59.91,796371,0
+FTSM.US,D,20250122,000000,59.92,59.93,59.91,59.91,865836,0
+FTSM.US,D,20250123,000000,59.89,59.94,59.89,59.92,565730,0
+FTSM.US,D,20250124,000000,59.96,59.96,59.93,59.95,575064,0
+FTSM.US,D,20250127,000000,59.97,59.99,59.97,59.98,1349866,0
+FTSM.US,D,20250128,000000,59.99,59.99,59.98,59.99,456745,0
+FTSM.US,D,20250129,000000,60.02,60.02,59.98,59.98,559134,0
+FTSM.US,D,20250130,000000,59.98,60,59.98,59.99,810963,0
+FTSM.US,D,20250131,000000,59.79,59.8,59.78,59.78,588575,0
+FTSM.US,D,20250203,000000,59.795,59.795,59.78,59.79,746030,0
+FTSM.US,D,20250204,000000,59.81,59.82,59.69,59.78,972789,0
+FTSM.US,D,20250205,000000,59.82,59.83,59.8,59.82,892306,0
+FTSM.US,D,20250206,000000,59.81,59.83,59.81,59.82,1167926,0
+FTSM.US,D,20250207,000000,59.84,59.84,59.81,59.81,873905,0
+FTSM.US,D,20250210,000000,59.83,59.83,59.8114,59.82,475223,0
+FTSM.US,D,20250211,000000,59.84,59.84,59.82,59.83,483469,0
+FTSM.US,D,20250212,000000,59.81,59.83,59.81,59.82,526771,0
+FTSM.US,D,20250213,000000,59.84,59.86,59.83,59.85,689999,0
+FTSM.US,D,20250214,000000,59.87,59.9,59.87,59.89,975509,0
+FTSM.US,D,20250218,000000,59.86,59.91,59.86,59.9,659639,0
+FTSM.US,D,20250219,000000,59.9,59.91,59.89,59.9,478439,0
+FTSM.US,D,20250220,000000,59.92,59.92,59.91,59.92,542174,0
+FTSM.US,D,20250221,000000,59.93,59.96,59.93,59.96,548160,0
+FTSM.US,D,20250224,000000,59.94,59.97,59.94,59.965,635746,0
+FTSM.US,D,20250225,000000,59.98,60,59.98,59.99,1085035,0
+FTSM.US,D,20250226,000000,59.98,60.01,59.98,60.01,827094,0
+FTSM.US,D,20250227,000000,60.02,60.02,59.99,60.01,605063,0
+FTSM.US,D,20250228,000000,59.85,59.86,59.82,59.84,889334,0
+FTSM.US,D,20250303,000000,59.82,59.86,59.82,59.86,1105745,0
+FTSM.US,D,20250304,000000,59.88,59.9,59.86,59.88,1338677,0
+FTSM.US,D,20250305,000000,59.88,59.89,59.87,59.87,881039,0
+FTSM.US,D,20250306,000000,59.88,59.885,59.8601,59.88,657010,0
+FTSM.US,D,20250307,000000,59.9,59.92,59.88,59.89,783326,0
+FTSM.US,D,20250310,000000,59.92,59.92,59.9,59.91,1938067,0
+FTSM.US,D,20250311,000000,59.93,59.94,59.9,59.91,1620927,0
+FTSM.US,D,20250312,000000,59.89,59.91,59.88,59.89,1291150,0
+FTSM.US,D,20250313,000000,59.9,59.91,59.88,59.91,564215,0
+FTSM.US,D,20250314,000000,59.9,59.93,59.9,59.91,867928,0
+FTSM.US,D,20250317,000000,59.92,59.92,59.895,59.9,481212,0
+FTSM.US,D,20250318,000000,59.9,59.93,59.9,59.925,811205,0
+FTSM.US,D,20250319,000000,59.92,59.96,59.91,59.96,779276,0
+FTSM.US,D,20250320,000000,59.98,59.99,59.96,59.98,575198,0
+FTSM.US,D,20250321,000000,59.97,59.9999,59.97,59.99,956200,0
+FTSM.US,D,20250324,000000,59.99,59.99,59.96,59.97,1038713,0
+FTSM.US,D,20250325,000000,59.97,59.99,59.96,59.99,349848,0
+FTSM.US,D,20250326,000000,59.97,59.99,59.97,59.985,788458,0
+FTSM.US,D,20250327,000000,59.98,60,59.98,59.99,731570,0
+FTSM.US,D,20250328,000000,60.01,60.04,60.01,60.03,800642,0
+FTSM.US,D,20250331,000000,59.82,59.85,59.81,59.84,1337046,0
+FTSM.US,D,20250401,000000,59.83,59.86,59.83,59.84,1276902,0
+FTSM.US,D,20250402,000000,59.87,59.87,59.84,59.85,657435,0
+FTSM.US,D,20250403,000000,59.87,59.91,59.87,59.9,2436407,0
+FTSM.US,D,20250404,000000,59.82,59.96,59.82,59.89,3850929,0
+FTSM.US,D,20250407,000000,59.87,59.93,59.8,59.83,3904610,0
+FTSM.US,D,20250408,000000,59.82,59.88,59.82,59.84,2562922,0
+FTSM.US,D,20250409,000000,59.78,59.83,59.7301,59.81,2585603,0
+FTSM.US,D,20250410,000000,59.84,59.84,59.79,59.83,1027329,0
+FTSM.US,D,20250411,000000,59.83,59.84,59.76,59.84,2283862,0
+FTSM.US,D,20250414,000000,59.84,59.86,59.7941,59.86,1221098,0
+FTSM.US,D,20250415,000000,59.84,59.87,59.84,59.85,843751,0
+FTSM.US,D,20250416,000000,59.87,59.9,59.86,59.88,1137289,0
+FTSM.US,D,20250417,000000,59.91,59.95,59.91,59.92,437313,0
+FTSM.US,D,20250421,000000,59.93,59.94,59.91,59.935,1006652,0
+FTSM.US,D,20250422,000000,59.92,59.95,59.92,59.93,948456,0
+FTSM.US,D,20250423,000000,59.97,59.97,59.91,59.91,586715,0
+FTSM.US,D,20250424,000000,59.94,59.97,59.94,59.97,1214360,0
+FTSM.US,D,20250425,000000,59.98,60.01,59.97,59.99,1590746,0
+FTSM.US,D,20250428,000000,60.01,60.04,59.99,60.04,840861,0
+FTSM.US,D,20250429,000000,60.03,60.06,60.03,60.05,558065,0
+FTSM.US,D,20250430,000000,59.85,59.87,59.84,59.87,701490,0
+FTSM.US,D,20250501,000000,59.89,59.89,59.82,59.83,2259432,0
+FTSM.US,D,20250502,000000,59.84,59.85,59.81,59.83,695407,0
+FTSM.US,D,20250505,000000,59.83,59.84,59.82,59.83,565826,0
+FTSM.US,D,20250506,000000,59.85,59.86,59.8301,59.86,544065,0
+FTSM.US,D,20250507,000000,59.87,59.88,59.85,59.87,547229,0
+FTSM.US,D,20250508,000000,59.86,59.87,59.84,59.84,513521,0
+FTSM.US,D,20250509,000000,59.88,59.89,59.85,59.87,2017646,0
+FTSM.US,D,20250512,000000,59.85,59.86,59.84,59.85,694859,0
+FTSM.US,D,20250513,000000,59.85,59.87,59.85,59.85,770993,0
+FTSM.US,D,20250514,000000,59.86,59.87,59.85,59.85,888099,0
+FTSM.US,D,20250515,000000,59.845,59.9,59.84,59.9,637302,0
+FTSM.US,D,20250516,000000,59.92,59.93,59.9,59.91,1105363,0
+FTSM.US,D,20250519,000000,59.9,59.93,59.9,59.93,647206,0
+FTSM.US,D,20250520,000000,59.92,59.95,59.92,59.95,669123,0
+FTSM.US,D,20250521,000000,59.96,59.96,59.92,59.93,534628,0
+FTSM.US,D,20250522,000000,59.94,59.96,59.92,59.96,835885,0
+FTSM.US,D,20250523,000000,59.98,59.99,59.97,59.97,457280,0
+FTSM.US,D,20250527,000000,59.97,60,59.97,60,423331,0
+FTSM.US,D,20250528,000000,60.02,60.02,59.98,59.98,493271,0
+FTSM.US,D,20250529,000000,59.98,60.01,59.98,60.01,494944,0
+FTSM.US,D,20250530,000000,59.79,59.84,59.79,59.8,568509,0
+FTSM.US,D,20250602,000000,59.83,59.83,59.81,59.82,548400,0
+FTSM.US,D,20250603,000000,59.84,59.84,59.81,59.815,1182763,0
+FTSM.US,D,20250604,000000,59.83,59.86,59.83,59.85,795228,0
+FTSM.US,D,20250605,000000,59.91,59.91,59.84,59.84,497148,0
+FTSM.US,D,20250606,000000,59.84,59.84,59.82,59.83,639245,0
+FTSM.US,D,20250609,000000,59.83,59.85,59.83,59.845,764517,0
+FTSM.US,D,20250610,000000,59.87,59.87,59.85,59.86,452137,0
+FTSM.US,D,20250611,000000,59.87,59.89,59.87,59.87,554611,0
+FTSM.US,D,20250612,000000,59.89,59.91,59.89,59.895,1363258,0
+FTSM.US,D,20250613,000000,59.9,59.91,59.89,59.9,929734,0
+FTSM.US,D,20250616,000000,59.9,59.92,59.9,59.915,503343,0
+FTSM.US,D,20250617,000000,59.93,59.93,59.91,59.91,461385,0
+FTSM.US,D,20250618,000000,59.93,59.95,59.93,59.94,692692,0
+FTSM.US,D,20250620,000000,59.94,59.96,59.94,59.95,1407825,0
+FTSM.US,D,20250623,000000,59.97,60,59.97,59.99,1370929,0
+FTSM.US,D,20250624,000000,59.99,60.02,59.99,60.02,709387,0
+FTSM.US,D,20250625,000000,60.01,60.02,60,60.01,946830,0
+FTSM.US,D,20250626,000000,60.03,60.05,60.025,60.04,2028168,0
+FTSM.US,D,20250627,000000,60.04,60.07,60.04,60.07,681507,0
+FTSM.US,D,20250630,000000,59.86,59.87,59.86,59.87,921810,0
+FTSM.US,D,20250701,000000,59.86,59.88,59.855,59.86,1022889,0
+FTSM.US,D,20250702,000000,59.89,59.89,59.86,59.86,600584,0
+FTSM.US,D,20250703,000000,59.88,59.88,59.86,59.875,740540,0
+FTSM.US,D,20250707,000000,59.9,59.9,59.86,59.86,803632,0
+FTSM.US,D,20250708,000000,59.88,59.88,59.87,59.88,564621,0
+FTSM.US,D,20250709,000000,59.89,59.9,59.88,59.88,662798,0
+FTSM.US,D,20250710,000000,59.9,59.9,59.89,59.89,435330,0
+FTSM.US,D,20250711,000000,59.9,59.92,59.9,59.9,787434,0
+FTSM.US,D,20250714,000000,59.91,59.91,59.89,59.905,1784019,0
+FTSM.US,D,20250715,000000,59.94,59.94,59.9,59.91,515246,0
+FTSM.US,D,20250716,000000,59.93,59.94,59.9101,59.93,769425,0
+FTSM.US,D,20250717,000000,59.94,59.96,59.93,59.945,604793,0
+FTSM.US,D,20250718,000000,59.97,59.98,59.97,59.975,472151,0
+FTSM.US,D,20250721,000000,60,60.01,59.98,59.99,503306,0
+FTSM.US,D,20250722,000000,59.99,60.01,59.99,60,322613,0
+FTSM.US,D,20250723,000000,60,60.01,59.99,60,432915,0
+FTSM.US,D,20250724,000000,60,60,59.9812,59.995,397307,0
+FTSM.US,D,20250725,000000,60.03,60.03,60.005,60.02,408592,0
+FTSM.US,D,20250728,000000,60.04,60.04,60.01,60.02,491650,0
+FTSM.US,D,20250729,000000,60.02,60.04,60.02,60.035,428731,0
+FTSM.US,D,20250730,000000,60.02,60.05,60.02,60.025,457469,0
+FTSM.US,D,20250731,000000,59.82,59.82,59.8,59.805,816662,0
+FTSM.US,D,20250801,000000,59.88,59.91,59.87,59.91,999528,0
+FTSM.US,D,20250804,000000,59.92,59.93,59.9,59.915,1021275,0
+FTSM.US,D,20250805,000000,59.91,59.93,59.91,59.93,558321,0
+FTSM.US,D,20250806,000000,59.92,59.93,59.92,59.93,1021549,0
+FTSM.US,D,20250807,000000,59.94,59.94,59.92,59.92,493440,0
+FTSM.US,D,20250808,000000,59.95,59.95,59.94,59.94,568165,0
+FTSM.US,D,20250811,000000,59.94,59.95,59.94,59.95,749611,0
+FTSM.US,D,20250812,000000,59.95,59.97,59.95,59.965,315201,0
+FTSM.US,D,20250813,000000,59.99,60,59.98,60,500859,0
+FTSM.US,D,20250814,000000,59.98,59.99,59.98,59.985,398419,0
+FTSM.US,D,20250815,000000,60.01,60.03,59.99,59.99,683440,0
+FTSM.US,D,20250818,000000,59.99,60.01,59.99,59.995,525401,0
+FTSM.US,D,20250819,000000,60,60.02,60,60.01,382031,0
+FTSM.US,D,20250820,000000,60.03,60.03,60.01,60.03,506179,0
+FTSM.US,D,20250821,000000,60.01,60.03,60.01,60.01,435920,0
+FTSM.US,D,20250822,000000,60.03,60.07,60.03,60.06,615644,0
+FTSM.US,D,20250825,000000,60.06,60.07,60.05,60.07,736570,0
+FTSM.US,D,20250826,000000,60.09,60.09,60.07,60.07,1036948,0
+FTSM.US,D,20250827,000000,60.09,60.1,60.08,60.09,448296,0
+FTSM.US,D,20250828,000000,60.09,60.1,60.08,60.1,573763,0
+FTSM.US,D,20250829,000000,59.9,59.91,59.9,59.91,592052,0
+FTSM.US,D,20250902,000000,59.89,59.94,59.875,59.9,696531,0
+FTSM.US,D,20250903,000000,59.92,59.93,59.9,59.925,612265,0
+FTSM.US,D,20250904,000000,59.95,59.96,59.93,59.95,609539,0
+FTSM.US,D,20250905,000000,60.01,60.01,59.99,60,601825,0
+FTSM.US,D,20250908,000000,60.01,60.02,60,60.015,359003,0
+FTSM.US,D,20250909,000000,60.02,60.02,60,60.005,605503,0
+FTSM.US,D,20250910,000000,60.01,60.02,60.005,60.0142,706352,0
+FTSM.US,D,20250911,000000,60.015,60.03,60.01,60.025,639249,0
+FTSM.US,D,20250912,000000,60.04,60.05,60.03,60.04,685712,0
+FTSM.US,D,20250915,000000,60.04,60.06,60.04,60.05,776451,0
+FTSM.US,D,20250916,000000,60.06,60.07,60.05,60.065,465044,0
+FTSM.US,D,20250917,000000,60.06,60.08,60.05,60.06,543408,0
+FTSM.US,D,20250918,000000,60.07,60.07,60.05,60.06,443586,0
+FTSM.US,D,20250919,000000,60.1,60.1,60.08,60.08,607723,0
+FTSM.US,D,20250922,000000,60.08,60.1,60.08,60.085,575728,0
+FTSM.US,D,20250923,000000,60.08,60.09,60.08,60.09,717069,0
+FTSM.US,D,20250924,000000,60.09,60.1,60.08,60.08,512781,0
+FTSM.US,D,20250925,000000,60.08,60.08,60.06,60.065,438466,0
+FTSM.US,D,20250926,000000,60.1,60.1,60.08,60.09,490677,0
+FTSM.US,D,20250929,000000,60.09,60.11,60.09,60.11,617618,0
+FTSM.US,D,20250930,000000,59.91,59.92,59.9,59.91,881068,0
+FTSM.US,D,20251001,000000,59.93,59.9421,59.93,59.93,851647,0
+FTSM.US,D,20251002,000000,59.93,59.95,59.93,59.94,815530,0
+FTSM.US,D,20251003,000000,59.965,59.97,59.96,59.97,557842,0
+FTSM.US,D,20251006,000000,59.96,59.97,59.96,59.96,489210,0
+FTSM.US,D,20251007,000000,59.97,59.97,59.95,59.96,726452,0
+FTSM.US,D,20251008,000000,59.96,59.98,59.96,59.97,547242,0
+FTSM.US,D,20251009,000000,59.96,59.98,59.96,59.965,579072,0
+FTSM.US,D,20251010,000000,59.99,60.02,59.99,60.0091,727402,0
+FTSM.US,D,20251013,000000,60,60.0401,59.84,60.02,423225,0
+FTSM.US,D,20251014,000000,60.02,60.05,60.01,60.02,709785,0
+FTSM.US,D,20251015,000000,60.03,60.04,60.03,60.03,424463,0
+FTSM.US,D,20251016,000000,60.03,60.07,60.03,60.065,674610,0
+FTSM.US,D,20251017,000000,60.09,60.09,60.07,60.07,597142,0
+FTSM.US,D,20251020,000000,60.09,60.09,60.06,60.07,346466,0
+FTSM.US,D,20251021,000000,60.09,60.1,60.08,60.08,546465,0
+FTSM.US,D,20251022,000000,60.08,60.1,60.08,60.1,469706,0
+FTSM.US,D,20251023,000000,60.09,60.1,60.08,60.09,488896,0
+FTSM.US,D,20251024,000000,60.11,60.12,60.11,60.115,429685,0
+FTSM.US,D,20251027,000000,60.11,60.12,60.11,60.12,575382,0
+FTSM.US,D,20251028,000000,60.11,60.13,60.11,60.13,498083,0
+FTSM.US,D,20251029,000000,60.12,60.14,60.1,60.11,508347,0
+FTSM.US,D,20251030,000000,60.1,60.1,60.08,60.085,659676,0
+FTSM.US,D,20251031,000000,59.9,59.91,59.89,59.91,575651,0
+FTSM.US,D,20251103,000000,59.9,59.911,59.89,59.91,799811,0
+FTSM.US,D,20251104,000000,59.92,59.93,59.9,59.92,840944,0
+FTSM.US,D,20251105,000000,59.93,59.93,59.91,59.92,1000243,0
+FTSM.US,D,20251106,000000,59.91,59.95,59.91,59.94,998346,0
+FTSM.US,D,20251107,000000,59.95,59.96,59.94,59.955,558955,0
+FTSM.US,D,20251110,000000,59.95,59.97,59.95,59.96,687669,0
+FTSM.US,D,20251111,000000,59.96,59.98,59.96,59.98,344370,0
+FTSM.US,D,20251112,000000,59.99,59.99,59.97,59.975,875795,0
+FTSM.US,D,20251113,000000,59.96,59.98,59.96,59.96,496550,0
+FTSM.US,D,20251114,000000,59.98,59.99,59.98,59.98,859920,0
+FTSM.US,D,20251117,000000,59.98,60,59.98,60,677227,0
+FTSM.US,D,20251118,000000,60,60.01,60,60,1436178,0
+FTSM.US,D,20251119,000000,60,60.03,60,60.015,483507,0
+FTSM.US,D,20251120,000000,60.02,60.04,60.02,60.04,968699,0
+FTSM.US,D,20251121,000000,60.05,60.06,60.05,60.055,1111309,0
+FTSM.US,D,20251124,000000,60.05,60.07,60.05,60.06,807015,0
+FTSM.US,D,20251125,000000,60.06,60.08,60.06,60.07,504077,0
+FTSM.US,D,20251126,000000,60.08,60.09,60.08,60.08,645568,0
+FTSM.US,D,20251128,000000,59.915,59.915,59.9,59.91,234196,0
+FTSM.US,D,20251201,000000,59.89,59.91,59.89,59.9,1106281,0
+FTSM.US,D,20251202,000000,59.91,59.92,59.9,59.91,713267,0
+FTSM.US,D,20251203,000000,59.92,59.93,59.92,59.93,893155,0
+FTSM.US,D,20251204,000000,59.91,59.93,59.91,59.92,771991,0
+FTSM.US,D,20251205,000000,59.92,59.94,59.92,59.935,613527,0
+FTSM.US,D,20251208,000000,59.94,59.94,59.92,59.93,1082016,0
+FTSM.US,D,20251209,000000,59.93,59.94,59.93,59.94,738836,0
+FTSM.US,D,20251210,000000,59.93,59.97,59.93,59.96,589629,0
+FTSM.US,D,20251211,000000,59.97,59.98,59.97,59.98,835154,0
+FTSM.US,D,20251212,000000,59.995,60,59.98,59.99,2142269,0
+FTSM.US,D,20251215,000000,60,60.01,59.99,60,848553,0
+FTSM.US,D,20251216,000000,60,60.01,60,60.01,647000,0
+FTSM.US,D,20251217,000000,60.02,60.02,60.01,60.01,772131,0
+FTSM.US,D,20251218,000000,60.05,60.05,60.03,60.04,1202659,0
+FTSM.US,D,20251219,000000,60.05,60.06,60.04,60.05,972581,0
+FTSM.US,D,20251222,000000,60.05,60.05,60.04,60.05,1007169,0
+FTSM.US,D,20251223,000000,60.03,60.05,60.03,60.05,2212784,0
+FTSM.US,D,20251224,000000,60.05,60.07,60.05,60.06,706228,0
+FTSM.US,D,20251226,000000,60.1,60.1,60.09,60.1,856804,0
+FTSM.US,D,20251229,000000,59.9,59.91,59.9,59.905,551378,0
+FTSM.US,D,20251230,000000,59.9,59.92,59.9,59.915,666751,0
+FTSM.US,D,20251231,000000,59.93,59.93,59.91,59.93,732600,0
+FTSM.US,D,20260102,000000,59.94,59.95,59.94,59.95,2323851,0
+FTSM.US,D,20260105,000000,59.97,59.97,59.95,59.96,1730863,0
+FTSM.US,D,20260106,000000,59.96,59.96,59.95,59.95,1565569,0
+FTSM.US,D,20260107,000000,59.97,59.98,59.96,59.97,735100,0
+FTSM.US,D,20260108,000000,59.96,59.97,59.96,59.96,416471,0
+FTSM.US,D,20260109,000000,59.97,59.99,59.97,59.98,759170,0
+FTSM.US,D,20260112,000000,59.98,59.98,59.97,59.98,475399,0
+FTSM.US,D,20260113,000000,60,60,59.99,59.99,1268737,0
+FTSM.US,D,20260114,000000,60,60.02,60,60.015,792497,0
+FTSM.US,D,20260115,000000,60.01,60.02,60,60,760491,0
+FTSM.US,D,20260116,000000,60.02,60.03,60.01,60.01,756505,0
+FTSM.US,D,20260120,000000,60.02,60.03,60.013,60.025,1010497,0
+FTSM.US,D,20260121,000000,60.05,60.05,60.03,60.04,699139,0
+FTSM.US,D,20260122,000000,60.05,60.05,60.04,60.05,550620,0
+FTSM.US,D,20260123,000000,60.06,60.08,60.06,60.08,702276,0
+FTSM.US,D,20260126,000000,60.09,60.09,60.08,60.085,502934,0
+FTSM.US,D,20260127,000000,60.08,60.1,60.08,60.1,1178264,0
+FTSM.US,D,20260128,000000,60.1,60.11,60.09,60.1,865022,0
+FTSM.US,D,20260129,000000,60.11,60.12,60.1,60.12,523783,0
+FTSM.US,D,20260130,000000,59.93,59.94,59.93,59.93,747772,0
+FTSM.US,D,20260202,000000,59.93,59.96,59.93,59.95,1333433,0
+FTSM.US,D,20260203,000000,59.95,59.95,59.94,59.94,968643,0
+FTSM.US,D,20260204,000000,59.95,59.95,59.94,59.94,547537,0
+FTSM.US,D,20260205,000000,59.96,59.99,59.95,59.99,1000139,0
+FTSM.US,D,20260206,000000,59.99,60,59.99,59.99,1555969,0
+FTSM.US,D,20260209,000000,59.99,60,59.983385,59.99,1624795,0
+FTSM.US,D,20260210,000000,60,60.01,59.99,59.99,686621,0
+FTSM.US,D,20260211,000000,59.98,60,59.98,59.98,2163598,0
+FTSM.US,D,20260212,000000,60.01,60.01,59.99,59.99,1904340,0
+FTSM.US,D,20260213,000000,60.02,60.04,60.02,60.03,972594,0
+FTSM.US,D,20260217,000000,60.03,60.06,60.03,60.04,2009825,0
+FTSM.US,D,20260218,000000,60.05,60.05,60.04,60.04,779717,0
diff --git a/daily/us/nasdaq etfs/ftxg.us.txt b/daily/us/nasdaq etfs/ftxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4c8da0e2fe9409e041d7bd267a622dbc507257d
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftxg.us.txt	
@@ -0,0 +1,1977 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTXG.US,D,20161026,000000,18.2449,18.3135,18.2429,18.3085,11723.338654066,0
+FTXG.US,D,20161027,000000,18.1298,18.1347,18.1298,18.1347,1824.8165656875,0
+FTXG.US,D,20161028,000000,18.2449,18.3432,18.2449,18.3432,43844.944161335,0
+FTXG.US,D,20161031,000000,18.3988,18.4276,18.3622,18.3622,22513.120488932,0
+FTXG.US,D,20161101,000000,18.4614,18.4614,18.3075,18.3522,4650.6638522876,0
+FTXG.US,D,20161102,000000,18.4366,18.4366,18.4078,18.4078,11884.470359646,0
+FTXG.US,D,20161103,000000,18.3333,18.3333,18.1496,18.1526,107313.71591593,0
+FTXG.US,D,20161104,000000,18.0692,18.088,18.0225,18.0225,7924.6586950305,0
+FTXG.US,D,20161107,000000,18.3214,18.3224,18.2896,18.2976,2250.8085123133,0
+FTXG.US,D,20161108,000000,18.5181,18.7076,18.5181,18.6372,22818.263656373,0
+FTXG.US,D,20161109,000000,18.1158,18.3174,18.1158,18.2727,12418.219134378,0
+FTXG.US,D,20161110,000000,18.7673,18.7673,17.675,17.675,2709.0268000549,0
+FTXG.US,D,20161111,000000,17.6193,17.6481,17.5211,17.5211,2335.4026577425,0
+FTXG.US,D,20161114,000000,17.5469,17.7038,17.5469,17.677,1737.2012007787,0
+FTXG.US,D,20161115,000000,17.7942,17.7942,17.7942,17.7942,380.67365443151,0
+FTXG.US,D,20161116,000000,17.7942,17.8368,17.7942,17.8368,3185.3724046742,0
+FTXG.US,D,20161117,000000,17.7614,17.8587,17.7514,17.8378,5128.0165300668,0
+FTXG.US,D,20161118,000000,17.8259,17.8378,17.7852,17.8309,6751.41846378,0
+FTXG.US,D,20161121,000000,17.6661,17.803,17.6661,17.7742,567.98926216765,0
+FTXG.US,D,20161122,000000,17.8865,17.9153,17.8666,17.9053,11429.273291384,0
+FTXG.US,D,20161123,000000,17.8855,17.8855,17.8755,17.8755,244.71877784883,0
+FTXG.US,D,20161125,000000,17.8587,17.9331,17.812,17.9331,2878.2150909134,0
+FTXG.US,D,20161128,000000,17.8855,17.9153,17.8855,17.9153,295.07243584241,0
+FTXG.US,D,20161130,000000,17.8755,17.8755,17.6661,17.7137,18398.219557697,0
+FTXG.US,D,20161201,000000,17.4704,17.4714,17.4684,17.4714,1172.2331580907,0
+FTXG.US,D,20161202,000000,17.4714,17.6035,17.4714,17.4714,1154.105841213,0
+FTXG.US,D,20161205,000000,17.5955,17.5955,17.5955,17.5955,283.99463108382,0
+FTXG.US,D,20161206,000000,17.6988,17.7206,17.6988,17.7197,789.54535733942,0
+FTXG.US,D,20161207,000000,17.8656,17.8656,17.8656,17.8656,212.49243673293,0
+FTXG.US,D,20161208,000000,18.088,18.098,18.0692,18.087,3222.6341115895,0
+FTXG.US,D,20161209,000000,18.2181,18.2181,18.2112,18.2112,549.86194528996,0
+FTXG.US,D,20161212,000000,18.3532,18.4366,18.3532,18.4078,3577.1238638643,0
+FTXG.US,D,20161213,000000,18.5469,18.5469,18.4565,18.4843,3859.1043486284,0
+FTXG.US,D,20161214,000000,18.4753,18.4753,18.2817,18.2817,1539.8148614439,0
+FTXG.US,D,20161215,000000,18.3432,18.4912,18.3432,18.3988,8311.3747884213,0
+FTXG.US,D,20161216,000000,19.0612,19.0612,18.3988,18.4892,1410.9094969803,0
+FTXG.US,D,20161219,000000,18.4078,18.4455,18.4028,18.4445,7323.4360185871,0
+FTXG.US,D,20161220,000000,18.3254,18.3254,18.3254,18.3254,222.56316833165,0
+FTXG.US,D,20161222,000000,18.382,18.382,18.382,18.382,208.46414409344,0
+FTXG.US,D,20161223,000000,18.381,18.389,18.381,18.389,476.34560461932,0
+FTXG.US,D,20161227,000000,18.5577,18.5577,18.5577,18.5577,262.84609472652,0
+FTXG.US,D,20161228,000000,18.3988,18.4654,18.3522,18.3522,6170.337250534,0
+FTXG.US,D,20161229,000000,18.3612,18.3998,18.3612,18.3988,9722.2842854015,0
+FTXG.US,D,20161230,000000,18.2817,18.376,18.2817,18.376,1897.3258331983,0
+FTXG.US,D,20170103,000000,18.4178,18.4654,18.389,18.4654,39747.163473817,0
+FTXG.US,D,20170104,000000,18.5379,18.5379,18.5379,18.5379,109.77097442602,0
+FTXG.US,D,20170105,000000,18.4843,18.4971,18.4843,18.4971,1032.2499888685,0
+FTXG.US,D,20170106,000000,18.6193,18.6193,18.4366,18.4366,564.96804268803,0
+FTXG.US,D,20170110,000000,18.1437,18.1437,18.098,18.098,438.0768245442,0
+FTXG.US,D,20170111,000000,18.1248,18.1248,18.1248,18.1248,16678.138600635,0
+FTXG.US,D,20170112,000000,18.088,18.1178,18.0504,18.1178,560.93975004855,0
+FTXG.US,D,20170113,000000,17.9501,18.1437,17.9501,18.1437,10389.973790397,0
+FTXG.US,D,20170118,000000,18.3333,18.3988,18.3294,18.3988,4679.8689739239,0
+FTXG.US,D,20170119,000000,18.2817,18.3085,18.1745,18.2181,9187.5284375097,0
+FTXG.US,D,20170120,000000,18.3174,18.3174,18.1804,18.1804,1349.4780342281,0
+FTXG.US,D,20170123,000000,18.2906,18.2986,18.2361,18.2817,2046.3726608593,0
+FTXG.US,D,20170125,000000,18.5011,18.5577,18.4654,18.5191,5095.7901889509,0
+FTXG.US,D,20170126,000000,18.4843,18.4843,18.384,18.384,6607.4070019183,0
+FTXG.US,D,20170127,000000,18.389,18.389,18.3522,18.3522,1492.4824229299,0
+FTXG.US,D,20170131,000000,18.2727,18.2727,18.2519,18.2519,625.39243228033,0
+FTXG.US,D,20170201,000000,18.2082,18.2361,18.2082,18.2361,1517.6592519267,0
+FTXG.US,D,20170202,000000,18.4455,18.4455,18.4296,18.4296,619.3499933211,0
+FTXG.US,D,20170203,000000,18.4753,18.6282,18.4753,18.6193,2381.7280230966,0
+FTXG.US,D,20170206,000000,18.381,18.389,18.381,18.381,2756.3592385689,0
+FTXG.US,D,20170207,000000,18.4753,18.4753,18.4753,18.4753,203.42877829409,0
+FTXG.US,D,20170208,000000,18.5101,18.5101,18.4912,18.4912,419.94950766651,0
+FTXG.US,D,20170213,000000,18.674,18.7772,18.674,18.7603,3594.2441075822,0
+FTXG.US,D,20170214,000000,18.7037,18.7037,18.7037,18.7037,428.00609294548,0
+FTXG.US,D,20170215,000000,18.9093,18.9093,18.9093,18.9093,126.89121814384,0
+FTXG.US,D,20170216,000000,19.0909,19.0909,18.7136,18.7246,869.10413696929,0
+FTXG.US,D,20170221,000000,18.8854,18.94,18.8517,18.8765,1883.2268089601,0
+FTXG.US,D,20170222,000000,18.8765,18.9063,18.8527,18.8765,1419.9731554191,0
+FTXG.US,D,20170223,000000,18.8606,18.94,18.8606,18.94,222.56316833165,0
+FTXG.US,D,20170224,000000,18.8517,18.8517,18.8517,18.8517,4680.8760470837,0
+FTXG.US,D,20170227,000000,18.8079,18.8149,18.7871,18.8149,582.08828640585,0
+FTXG.US,D,20170228,000000,19.0175,19.0175,19.0175,19.0175,338.3765817169,0
+FTXG.US,D,20170301,000000,19.0602,19.0602,19.0602,19.0602,419.94950766651,0
+FTXG.US,D,20170302,000000,19.0542,19.0542,19.0264,19.0264,439.08389770407,0
+FTXG.US,D,20170303,000000,18.9788,18.9788,18.9788,18.9788,187.31560773614,0
+FTXG.US,D,20170306,000000,18.9271,18.9271,18.9271,18.9271,383.69487391112,0
+FTXG.US,D,20170307,000000,19.1277,19.1277,18.8089,18.8089,537.7770673715,0
+FTXG.US,D,20170308,000000,18.7702,18.7702,18.7315,18.7325,1458.2419354942,0
+FTXG.US,D,20170309,000000,18.8337,18.8337,18.8337,18.8337,1067.497549464,0
+FTXG.US,D,20170310,000000,18.9291,18.9291,18.9291,18.9291,202.42170513421,0
+FTXG.US,D,20170313,000000,18.9311,18.9311,18.8953,18.8953,644.5268223179,0
+FTXG.US,D,20170315,000000,18.9877,19.1823,18.9877,19.1823,2940.6536268254,0
+FTXG.US,D,20170317,000000,19.1923,19.1923,19.1923,19.1923,147.03268134127,0
+FTXG.US,D,20170320,000000,19.0443,19.0443,19.0443,19.0443,445.1263366633,0
+FTXG.US,D,20170321,000000,19.0443,19.0522,19.0056,19.0522,579.06706692624,0
+FTXG.US,D,20170322,000000,19.0632,19.0632,19.0155,19.0493,3276.0089890627,0
+FTXG.US,D,20170323,000000,19.1079,19.1455,19.0989,19.0989,2758.3733848886,0
+FTXG.US,D,20170324,000000,19.0711,19.09,18.952,19.0334,2800.6704576032,0
+FTXG.US,D,20170327,000000,18.9678,18.9886,18.9678,18.9886,733.14926038661,0
+FTXG.US,D,20170329,000000,19.1079,19.1357,19.1079,19.1357,614.31462752175,0
+FTXG.US,D,20170330,000000,19.0801,19.0801,19.0711,19.0711,2568.0365576729,0
+FTXG.US,D,20170331,000000,19.0502,19.0801,19.0502,19.0801,669.70365131469,0
+FTXG.US,D,20170405,000000,18.7206,19.0116,18.7206,18.8934,672.72487079431,0
+FTXG.US,D,20170406,000000,18.9033,18.9678,18.8834,18.9212,846.94852745211,0
+FTXG.US,D,20170407,000000,18.9212,18.9212,18.9212,18.9212,248.74707048831,0
+FTXG.US,D,20170410,000000,18.8317,18.9122,18.8317,18.9122,678.76730975354,0
+FTXG.US,D,20170411,000000,18.938,18.938,18.9281,18.9281,1158.1341338525,0
+FTXG.US,D,20170412,000000,19.0076,19.0076,18.9778,18.9778,1217.5514502849,0
+FTXG.US,D,20170413,000000,18.9678,18.9678,18.8934,18.8934,2265.9146097114,0
+FTXG.US,D,20170417,000000,18.938,18.9858,18.938,18.9858,240.69048520934,0
+FTXG.US,D,20170419,000000,19.1029,19.1029,19.1029,19.1029,117.82755970499,0
+FTXG.US,D,20170420,000000,19.0711,19.1913,19.0711,19.1455,2284.041926589,0
+FTXG.US,D,20170421,000000,19.1267,19.1267,19.0711,19.0989,1437.0933991369,0
+FTXG.US,D,20170424,000000,18.9033,19.1455,18.9033,19.1455,303.12902112139,0
+FTXG.US,D,20170427,000000,18.9678,18.9678,18.9579,18.9579,1202.4453528868,0
+FTXG.US,D,20170501,000000,18.953,18.953,18.953,18.953,310.17853324049,0
+FTXG.US,D,20170502,000000,18.5985,18.5985,18.5985,18.5985,128.90536446358,0
+FTXG.US,D,20170503,000000,18.4048,18.4723,18.388,18.3958,3933.6277624589,0
+FTXG.US,D,20170504,000000,18.4723,18.6173,18.4723,18.6004,7962.9274751056,0
+FTXG.US,D,20170509,000000,18.5994,18.5994,18.5746,18.5746,293.05828952267,0
+FTXG.US,D,20170510,000000,18.5449,18.5816,18.5121,18.5816,1289.0536446358,0
+FTXG.US,D,20170511,000000,18.5161,18.5449,18.4525,18.5449,1543.8431540833,0
+FTXG.US,D,20170515,000000,18.5449,18.5449,18.5449,18.5449,412.8999955474,0
+FTXG.US,D,20170516,000000,18.6442,18.6442,18.6442,18.6442,283.99463108382,0
+FTXG.US,D,20170517,000000,18.5469,18.5786,18.5469,18.5786,541.80536001098,0
+FTXG.US,D,20170518,000000,18.5359,18.5359,18.5359,18.5359,128.90536446358,0
+FTXG.US,D,20170523,000000,18.8229,19.1525,18.8229,19.0989,3770.4819105597,0
+FTXG.US,D,20170524,000000,19.0532,19.1455,19.0532,19.1455,833.85657637378,0
+FTXG.US,D,20170525,000000,19.09,19.0999,19.09,19.0989,3976.9319083334,0
+FTXG.US,D,20170526,000000,19.1177,19.1177,19.1177,19.1177,378.65950811176,0
+FTXG.US,D,20170531,000000,19.0344,19.0344,19.0344,19.0344,266.874387366,0
+FTXG.US,D,20170602,000000,19.2518,19.2518,19.1813,19.1863,1335.3790099899,0
+FTXG.US,D,20170605,000000,19.0145,19.0145,19.0145,19.0145,152.06804714063,0
+FTXG.US,D,20170606,000000,19.1119,19.1119,19.1119,19.1119,288.02292372331,0
+FTXG.US,D,20170607,000000,19.1267,19.1267,19.1267,19.1267,517.63560417406,0
+FTXG.US,D,20170608,000000,19.0145,19.0145,19.0066,19.0066,390.74438603023,0
+FTXG.US,D,20170613,000000,19.1079,19.1079,19.0949,19.0949,433.04145874484,0
+FTXG.US,D,20170614,000000,19.1615,19.228,19.0801,19.0801,1277.9758398772,0
+FTXG.US,D,20170615,000000,19.1545,19.1545,19.1545,19.1545,153.0751203005,0
+FTXG.US,D,20170616,000000,18.7851,18.7851,18.7851,18.7851,443.11219034355,0
+FTXG.US,D,20170620,000000,18.8596,18.8596,18.8596,18.8596,269.89560684562,0
+FTXG.US,D,20170621,000000,18.8079,18.8139,18.8079,18.8139,866.08291748967,0
+FTXG.US,D,20170622,000000,18.8219,18.8219,18.8219,18.8219,378.65950811176,0
+FTXG.US,D,20170623,000000,18.7494,18.7683,18.7494,18.7683,2836.9250913586,0
+FTXG.US,D,20170626,000000,18.8317,18.8477,18.8317,18.8477,1668.7202259074,0
+FTXG.US,D,20170627,000000,18.7484,18.7484,18.663,18.663,1878.1914431607,0
+FTXG.US,D,20170628,000000,18.7752,18.7831,18.7752,18.7831,1975.8775396683,0
+FTXG.US,D,20170629,000000,18.6828,18.6828,18.5001,18.5001,1125.9077927366,0
+FTXG.US,D,20170630,000000,18.5707,18.6134,18.5707,18.6134,1665.6990064278,0
+FTXG.US,D,20170703,000000,18.663,18.663,18.663,18.663,146.0256081814,0
+FTXG.US,D,20170705,000000,18.5985,18.6272,18.5151,18.5151,61020.576902947,0
+FTXG.US,D,20170706,000000,18.5151,18.5151,18.3562,18.37,7342.5704086247,0
+FTXG.US,D,20170707,000000,18.5439,18.5439,18.5439,18.5439,233.64097309024,0
+FTXG.US,D,20170710,000000,18.4614,18.4614,18.3125,18.3562,17990.354927949,0
+FTXG.US,D,20170712,000000,18.386,18.4227,18.3482,18.3661,102773.83011123,0
+FTXG.US,D,20170713,000000,18.3939,18.4276,18.3939,18.4276,1251.7919377205,0
+FTXG.US,D,20170714,000000,18.5151,18.6442,18.5151,18.5637,37901.198371772,0
+FTXG.US,D,20170717,000000,18.6828,18.6828,18.6828,18.6828,378.65950811176,0
+FTXG.US,D,20170719,000000,18.6928,18.6928,18.6828,18.6928,16385.080311113,0
+FTXG.US,D,20170720,000000,18.7583,18.7871,18.7394,18.7394,1366.5982779459,0
+FTXG.US,D,20170721,000000,18.7951,18.8219,18.7951,18.8219,345.426093836,0
+FTXG.US,D,20170724,000000,18.8139,18.8735,18.8139,18.8337,4259.9194662574,0
+FTXG.US,D,20170725,000000,18.9788,18.9788,18.9788,18.9788,1084.6177931818,0
+FTXG.US,D,20170726,000000,19.0919,19.0989,19.09,19.09,1142.0209632945,0
+FTXG.US,D,20170728,000000,19.1833,19.1833,18.8596,18.8755,1241.7212061218,0
+FTXG.US,D,20170731,000000,19.0155,19.0155,19.0155,19.0155,105.74268178653,0
+FTXG.US,D,20170804,000000,18.6442,18.6442,18.6352,18.6442,3709.0504478075,0
+FTXG.US,D,20170807,000000,18.7583,18.7911,18.7583,18.7911,2101.7616846523,0
+FTXG.US,D,20170809,000000,18.5816,18.5816,18.5359,18.5359,1080.5895005423,0
+FTXG.US,D,20170810,000000,18.5727,18.6074,18.5727,18.6074,2115.8607088905,0
+FTXG.US,D,20170811,000000,18.6442,18.6442,18.6442,18.6442,20748.728312837,0
+FTXG.US,D,20170814,000000,18.8169,18.8169,18.8169,18.8169,103.72853546679,0
+FTXG.US,D,20170816,000000,18.7911,18.7911,18.7911,18.7911,236.66219256985,0
+FTXG.US,D,20170817,000000,18.8675,18.8675,18.7494,18.7494,1734.1799812991,0
+FTXG.US,D,20170822,000000,18.6828,18.7295,18.6352,18.7295,433.04145874484,0
+FTXG.US,D,20170825,000000,18.386,18.386,18.386,18.386,593.16609116444,0
+FTXG.US,D,20170828,000000,18.2499,18.2499,18.2499,18.2499,193.35804669537,0
+FTXG.US,D,20170829,000000,18.2311,18.2311,18.2311,18.2311,104.73560862666,0
+FTXG.US,D,20170830,000000,18.2986,18.2986,18.2986,18.2986,217.52780253229,0
+FTXG.US,D,20170831,000000,18.3304,18.3304,18.2986,18.2986,733.14926038661,0
+FTXG.US,D,20170905,000000,18.3562,18.386,18.3562,18.386,1864.0924189225,0
+FTXG.US,D,20170906,000000,18.4713,18.5349,18.4713,18.5349,1075.554134743,0
+FTXG.US,D,20170907,000000,18.4961,18.5429,18.4961,18.5151,3456.2750846797,0
+FTXG.US,D,20170911,000000,18.6402,18.6402,18.6402,18.6402,364.56048387356,0
+FTXG.US,D,20170913,000000,18.5985,18.5985,18.5439,18.5637,1437.0933991369,0
+FTXG.US,D,20170914,000000,18.3661,18.376,18.3661,18.3661,4318.3297095299,0
+FTXG.US,D,20170919,000000,18.4813,18.4813,18.4713,18.4713,364.56048387356,0
+FTXG.US,D,20170920,000000,18.2409,18.2409,18.2409,18.2409,103.72853546679,0
+FTXG.US,D,20170925,000000,18.1586,18.1586,18.1586,18.1586,445.1263366633,0
+FTXG.US,D,20170927,000000,18.2023,18.2023,18.2023,18.2023,1076.5612079029,0
+FTXG.US,D,20170929,000000,18.3462,18.3462,18.3462,18.3462,323.27048431882,0
+FTXG.US,D,20171002,000000,18.37,18.37,18.37,18.37,103.72853546679,0
+FTXG.US,D,20171005,000000,18.5319,18.5707,18.4863,18.5121,1076.5612079029,0
+FTXG.US,D,20171010,000000,18.3532,18.383,18.3452,18.383,24993.541681696,0
+FTXG.US,D,20171011,000000,18.4495,18.4495,18.4495,18.4495,202.42170513421,0
+FTXG.US,D,20171013,000000,18.6064,18.6193,18.6064,18.6193,237.66926572972,0
+FTXG.US,D,20171018,000000,18.3353,18.3353,18.3353,18.3353,374.63121547228,0
+FTXG.US,D,20171019,000000,18.5121,18.5219,18.5121,18.5219,9688.0437979659,0
+FTXG.US,D,20171024,000000,18.4783,18.4783,18.4783,18.4783,103.72853546679,0
+FTXG.US,D,20171025,000000,18.4952,18.4952,18.4783,18.4783,512.6002383747,0
+FTXG.US,D,20171026,000000,18.2737,18.3532,18.2737,18.3532,433.04145874484,0
+FTXG.US,D,20171027,000000,18.2737,18.2737,18.2171,18.2737,481.38097041868,0
+FTXG.US,D,20171030,000000,18.1873,18.1873,18.1873,18.1873,111.78512074576,0
+FTXG.US,D,20171101,000000,18.2171,18.4227,18.2171,18.4227,1334.37193683,0
+FTXG.US,D,20171103,000000,18.4098,18.4098,18.1873,18.1873,791.55950365917,0
+FTXG.US,D,20171106,000000,18.0582,18.091,18.0404,18.0404,1920.4885158754,0
+FTXG.US,D,20171107,000000,18.091,18.091,18.091,18.091,465.26779986073,0
+FTXG.US,D,20171109,000000,18.3304,18.3304,18.3304,18.3304,196.37926617498,0
+FTXG.US,D,20171116,000000,18.7276,18.7276,18.6432,18.6432,636.47023703892,0
+FTXG.US,D,20171128,000000,18.8834,18.9033,18.8834,18.9033,924.49316076223,0
+FTXG.US,D,20171129,000000,19.0721,19.0811,19.0721,19.0721,42384.688079521,0
+FTXG.US,D,20171201,000000,18.9858,19.2449,18.9858,19.2449,372.61706915253,0
+FTXG.US,D,20171205,000000,19.2548,19.2548,19.2548,19.2548,174.22365665781,0
+FTXG.US,D,20171207,000000,19.3044,19.3044,19.3044,19.3044,576.04584744662,0
+FTXG.US,D,20171208,000000,19.2975,19.2975,19.2548,19.2548,2002.061441825,0
+FTXG.US,D,20171211,000000,19.2975,19.2975,19.2975,19.2975,216.52072937242,0
+FTXG.US,D,20171212,000000,19.4197,19.4197,19.4197,19.4197,195.37219301511,0
+FTXG.US,D,20171213,000000,19.2716,19.2716,19.2716,19.2716,198.39341249473,0
+FTXG.US,D,20171219,000000,19.4157,19.5269,19.4157,19.5269,460.23243406137,0
+FTXG.US,D,20171220,000000,19.3214,19.3214,19.3214,19.3214,125.88414498396,0
+FTXG.US,D,20171222,000000,19.4157,19.4157,19.4157,19.4157,1184.3180360091,0
+FTXG.US,D,20180102,000000,19.4812,19.4812,19.4812,19.4812,270.90268000549,0
+FTXG.US,D,20180103,000000,19.3759,19.3759,19.3759,19.3759,1077.5682810627,0
+FTXG.US,D,20180105,000000,19.5001,19.5358,19.5001,19.5001,4075.6250780008,0
+FTXG.US,D,20180108,000000,19.5458,19.5458,19.4613,19.4613,858.0263322107,0
+FTXG.US,D,20180109,000000,18.8715,18.8715,18.8715,18.8715,356.50389859459,0
+FTXG.US,D,20180110,000000,19.5001,19.5001,19.4593,19.4593,516.62853101419,0
+FTXG.US,D,20180111,000000,19.4415,19.5408,19.4415,19.5408,979.88218455518,0
+FTXG.US,D,20180117,000000,19.3114,19.4842,19.3114,19.4842,856.01218589096,0
+FTXG.US,D,20180122,000000,19.6371,19.6371,19.6371,19.6371,258.81780208703,0
+FTXG.US,D,20180126,000000,19.8794,19.8794,19.8794,19.8794,292.0512163628,0
+FTXG.US,D,20180208,000000,18.8209,18.8209,18.8209,18.8209,217.52780253229,0
+FTXG.US,D,20180209,000000,18.1139,18.1139,18.1139,18.1139,259.8248752469,0
+FTXG.US,D,20180216,000000,19.228,19.228,19.228,19.228,1016.1368183106,0
+FTXG.US,D,20180222,000000,19.0502,19.0502,19.0502,19.0502,131.92658394319,0
+FTXG.US,D,20180223,000000,18.8567,18.8567,18.8567,18.8567,194.36511985524,0
+FTXG.US,D,20180228,000000,18.7623,18.7623,18.7623,18.7623,167.1741445387,0
+FTXG.US,D,20180301,000000,18.5945,18.5945,18.386,18.4128,2089.6768067338,0
+FTXG.US,D,20180307,000000,18.8209,18.8209,18.8209,18.8209,195.37219301511,0
+FTXG.US,D,20180314,000000,19.1525,19.1525,19.1525,19.1525,215.51365621255,0
+FTXG.US,D,20180322,000000,18.2361,18.2361,18.2361,18.2361,341.39780119651,0
+FTXG.US,D,20180403,000000,18.1338,18.1338,18.1338,18.1338,314.20682587998,0
+FTXG.US,D,20180405,000000,18.6014,18.6014,18.6014,18.6014,162.13877873935,0
+FTXG.US,D,20180406,000000,18.3472,18.3472,18.3472,18.3472,2254.8368049528,0
+FTXG.US,D,20180416,000000,18.7821,18.7821,18.7821,18.7821,277.95219212459,0
+FTXG.US,D,20180419,000000,18.106,18.106,18.106,18.106,191.34390037563,0
+FTXG.US,D,20180420,000000,18.3552,18.3552,18.3552,18.3552,163.14585189922,0
+FTXG.US,D,20180423,000000,18.4426,18.4426,18.4426,18.4426,215.51365621255,0
+FTXG.US,D,20180502,000000,17.9828,17.9828,17.9788,17.9788,304.13609428126,0
+FTXG.US,D,20180515,000000,18.1148,18.1148,18.087,18.087,269.89560684562,0
+FTXG.US,D,20180518,000000,18.0494,18.0494,18.0494,18.0494,199.4004856546,0
+FTXG.US,D,20180522,000000,18.0572,18.1248,18.0572,18.1248,829.82828373429,0
+FTXG.US,D,20180523,000000,18.1158,18.1158,18.1158,18.1158,835.87072269352,0
+FTXG.US,D,20180524,000000,18.0672,18.0672,18.0672,18.0672,103.72853546679,0
+FTXG.US,D,20180525,000000,18.0494,18.0494,17.957,18.0205,1652.6070553495,0
+FTXG.US,D,20180529,000000,18.0205,18.0205,18.0205,18.0205,808.67974737699,0
+FTXG.US,D,20180530,000000,18.096,18.096,18.0772,18.0772,1871.1419310416,0
+FTXG.US,D,20180531,000000,17.957,17.957,17.8895,17.8895,248.74707048831,0
+FTXG.US,D,20180604,000000,18.0672,18.0672,18.0494,18.0672,1885.2409552799,0
+FTXG.US,D,20180607,000000,18.1248,18.1248,18.1248,18.1248,128.90536446358,0
+FTXG.US,D,20180608,000000,18.238,18.385,18.238,18.3612,352.4756059551,0
+FTXG.US,D,20180611,000000,18.4227,18.4227,18.4227,18.4227,103.72853546679,0
+FTXG.US,D,20180613,000000,18.5161,18.5161,18.5161,18.5161,102.72146230691,0
+FTXG.US,D,20180615,000000,18.6282,18.7136,18.6282,18.7136,281.98048476408,0
+FTXG.US,D,20180618,000000,18.5647,18.5647,18.5647,18.5647,1070.5187689436,0
+FTXG.US,D,20180625,000000,18.7673,18.8427,18.7673,18.8427,479.36682409894,0
+FTXG.US,D,20180703,000000,18.5171,18.5171,18.5171,18.5171,166.16707137883,0
+FTXG.US,D,20180709,000000,18.939,18.939,18.939,18.939,1096.7026711003,0
+FTXG.US,D,20180710,000000,18.943,18.943,18.9351,18.9351,2399.8553399743,0
+FTXG.US,D,20180712,000000,18.942,18.942,18.9063,18.9063,320.24926483921,0
+FTXG.US,D,20180717,000000,18.8815,18.8815,18.8616,18.8815,319.24219167933,0
+FTXG.US,D,20180718,000000,18.7494,18.7494,18.7325,18.7325,215.51365621255,0
+FTXG.US,D,20180723,000000,18.7196,18.7196,18.7196,18.7196,136.96194974255,0
+FTXG.US,D,20180726,000000,18.9341,18.9341,18.9341,18.9341,102.72146230691,0
+FTXG.US,D,20180730,000000,19.234,19.234,18.6153,18.6153,1121.8795000971,0
+FTXG.US,D,20180810,000000,18.5707,18.6153,18.5607,18.5667,864.06877116993,0
+FTXG.US,D,20180817,000000,18.671,18.671,18.671,18.671,238.6763388896,0
+FTXG.US,D,20180821,000000,18.6918,18.6918,18.6918,18.6918,103.72853546679,0
+FTXG.US,D,20180822,000000,18.7027,18.7027,18.7027,18.7027,117.82755970499,0
+FTXG.US,D,20180823,000000,18.6252,18.6252,18.6252,18.6252,5340.5089667997,0
+FTXG.US,D,20180904,000000,18.5031,18.5031,18.5031,18.5031,119.84170602473,0
+FTXG.US,D,20180906,000000,18.668,18.668,18.668,18.668,103.72853546679,0
+FTXG.US,D,20180910,000000,18.6918,18.6958,18.6918,18.6958,286.00877740357,0
+FTXG.US,D,20180911,000000,18.673,18.673,18.673,18.673,103.72853546679,0
+FTXG.US,D,20180913,000000,18.7504,18.7504,18.7504,18.7504,103.72853546679,0
+FTXG.US,D,20180920,000000,18.5587,18.5587,18.5587,18.5587,169.18829085845,0
+FTXG.US,D,20180924,000000,18.6134,18.6134,18.6134,18.6134,1540.8219346037,0
+FTXG.US,D,20180926,000000,18.5021,18.5021,18.5021,18.5021,572.01755480713,0
+FTXG.US,D,20180927,000000,18.2409,18.2409,18.2409,18.2409,141.99731554191,0
+FTXG.US,D,20181016,000000,18.4336,18.4336,18.4336,18.4336,172.20951033806,0
+FTXG.US,D,20181019,000000,18.7216,18.7216,18.7216,18.7216,1123.8936464168,0
+FTXG.US,D,20181023,000000,18.38,18.38,18.3085,18.3085,2119.88900153,0
+FTXG.US,D,20181029,000000,18.4863,18.4863,18.3542,18.3542,637.4773101988,0
+FTXG.US,D,20181030,000000,18.5021,18.5021,18.5021,18.5021,175.23072981768,0
+FTXG.US,D,20181031,000000,18.3512,18.375,18.3422,18.375,1824.8165656875,0
+FTXG.US,D,20181106,000000,18.805,18.805,18.804,18.804,593.16609116444,0
+FTXG.US,D,20181113,000000,18.8874,18.8874,18.8874,18.8874,217.52780253229,0
+FTXG.US,D,20181114,000000,18.8327,18.8327,18.8327,18.8327,177.24487613742,0
+FTXG.US,D,20181120,000000,18.7593,18.7593,18.7593,18.7593,126.89121814384,0
+FTXG.US,D,20181127,000000,18.5021,18.5021,18.5021,18.5021,151.06097398076,0
+FTXG.US,D,20181128,000000,18.5597,18.5597,18.5597,18.5597,102.72146230691,0
+FTXG.US,D,20181129,000000,18.6818,18.6818,18.6818,18.6818,106.7497549464,0
+FTXG.US,D,20181203,000000,18.7394,18.7394,18.6918,18.6918,279.96633844434,0
+FTXG.US,D,20181204,000000,18.7961,18.7961,18.7961,18.7961,162.13877873935,0
+FTXG.US,D,20181206,000000,18.38,18.38,18.38,18.38,222.56316833165,0
+FTXG.US,D,20181210,000000,17.9491,18.0523,17.9341,18.0523,777.46047942096,0
+FTXG.US,D,20181212,000000,18.4178,18.4178,18.38,18.38,1221.5797429244,0
+FTXG.US,D,20181213,000000,18.2966,18.2966,18.2966,18.2966,641.50560283828,0
+FTXG.US,D,20181214,000000,18.2409,18.2409,18.2409,18.2409,112.79219390563,0
+FTXG.US,D,20181221,000000,17.2004,17.2004,17.2004,17.2004,242.70463152908,0
+FTXG.US,D,20181224,000000,16.6423,16.6522,16.5608,16.5608,10640.735007204,0
+FTXG.US,D,20181226,000000,16.5549,16.5549,16.5549,16.5549,104.73560862666,0
+FTXG.US,D,20181227,000000,16.6234,16.6234,16.6234,16.6234,177.24487613742,0
+FTXG.US,D,20181228,000000,16.9987,16.9987,16.9987,16.9987,223.57024149152,0
+FTXG.US,D,20181231,000000,16.9372,17.0861,16.9372,17.0663,6361.6811509096,0
+FTXG.US,D,20190102,000000,17.0375,17.0563,17.0375,17.0563,257.81072892716,0
+FTXG.US,D,20190103,000000,17.0812,17.0812,17.0812,17.0812,1363.5770584663,0
+FTXG.US,D,20190104,000000,17.2947,17.2947,17.2947,17.2947,105.74268178653,0
+FTXG.US,D,20190107,000000,17.8885,17.8885,17.25,17.4536,1242.7282792817,0
+FTXG.US,D,20190108,000000,17.6353,17.6353,17.6075,17.6075,213.4995098928,0
+FTXG.US,D,20190109,000000,17.5975,17.6075,17.5975,17.6075,1375.6619363848,0
+FTXG.US,D,20190110,000000,17.7396,17.7396,17.7396,17.7396,139.98316922217,0
+FTXG.US,D,20190111,000000,18.0126,18.0126,17.6909,17.7127,1946.672418032,0
+FTXG.US,D,20190114,000000,17.7107,17.7197,17.7107,17.7197,1997.0260760256,0
+FTXG.US,D,20190115,000000,17.7862,17.803,17.7862,17.803,492.45877517727,0
+FTXG.US,D,20190116,000000,17.8507,17.8507,17.802,17.802,3751.3475205221,0
+FTXG.US,D,20190118,000000,18.0126,18.1447,18.0126,18.1447,5010.1889703618,0
+FTXG.US,D,20190122,000000,17.9669,17.9669,17.957,17.957,446.13340982317,0
+FTXG.US,D,20190123,000000,17.957,18.0792,17.957,18.0792,3294.1363059404,0
+FTXG.US,D,20190124,000000,17.9371,17.9371,17.7107,17.7107,2275.9853413101,0
+FTXG.US,D,20190125,000000,17.6164,17.6164,17.6164,17.6164,426.99901978561,0
+FTXG.US,D,20190128,000000,17.5687,17.5687,17.5687,17.5687,137.96902290242,0
+FTXG.US,D,20190129,000000,17.6353,17.7107,17.6353,17.7107,3488.5014257956,0
+FTXG.US,D,20190130,000000,17.8507,17.8686,17.8507,17.8686,2484.4494854035,0
+FTXG.US,D,20190131,000000,17.8984,18.1357,17.8984,18.1357,1162.162426492,0
+FTXG.US,D,20190201,000000,18.2499,18.2787,18.2499,18.2787,3595.251180742,0
+FTXG.US,D,20190205,000000,18.1863,18.1863,18.1863,18.1863,103.72853546679,0
+FTXG.US,D,20190206,000000,17.8507,17.8785,17.8507,17.8785,2229.659975956,0
+FTXG.US,D,20190207,000000,17.7396,17.803,17.7197,17.803,1702.9607133431,0
+FTXG.US,D,20190212,000000,18.094,18.1168,18.088,18.1168,914.42242916352,0
+FTXG.US,D,20190215,000000,18.0424,18.0424,18.0424,18.0424,102.72146230691,0
+FTXG.US,D,20190220,000000,18.107,18.107,18.107,18.107,233.64097309024,0
+FTXG.US,D,20190221,000000,18.092,18.092,18.092,18.092,265.86731420613,0
+FTXG.US,D,20190222,000000,17.8458,17.8458,17.8458,17.8458,265.86731420613,0
+FTXG.US,D,20190225,000000,17.8617,17.8617,17.8617,17.8617,265.86731420613,0
+FTXG.US,D,20190228,000000,18.0126,18.0424,18.0126,18.0424,232.63389993037,0
+FTXG.US,D,20190304,000000,17.9271,18.0225,17.9271,18.0225,11930.795725,0
+FTXG.US,D,20190305,000000,18.2698,18.2698,18.2698,18.2698,309.17146008062,0
+FTXG.US,D,20190306,000000,17.9927,18.0126,17.9927,18.0126,239.68341204947,0
+FTXG.US,D,20190307,000000,18.0692,18.0692,17.9709,17.9838,960.74779451762,0
+FTXG.US,D,20190313,000000,18.2013,18.2013,18.1447,18.1447,2033.280709781,0
+FTXG.US,D,20190315,000000,18.2877,18.2877,18.2877,18.2877,104.73560862666,0
+FTXG.US,D,20190318,000000,18.3154,18.3154,18.3154,18.3154,101.71438914704,0
+FTXG.US,D,20190321,000000,18.6272,18.6272,18.6272,18.6272,962.76194083736,0
+FTXG.US,D,20190325,000000,18.8269,18.8269,18.7702,18.7702,8571.1996636682,0
+FTXG.US,D,20190327,000000,18.7136,18.7236,18.6998,18.7236,2468.3363148456,0
+FTXG.US,D,20190328,000000,18.8089,18.8179,18.802,18.802,2558.972899234,0
+FTXG.US,D,20190329,000000,18.9311,18.9798,18.9311,18.9798,444.11926350343,0
+FTXG.US,D,20190401,000000,19.2081,19.2081,18.9222,18.9222,1984.9411981072,0
+FTXG.US,D,20190403,000000,18.7712,18.7712,18.7712,18.7712,1071.5258421035,0
+FTXG.US,D,20190404,000000,18.7901,18.7901,18.7901,18.7901,137.96902290242,0
+FTXG.US,D,20190405,000000,18.8269,18.8735,18.8269,18.8735,589.13779852495,0
+FTXG.US,D,20190408,000000,18.95,18.95,18.95,18.95,106.7497549464,0
+FTXG.US,D,20190410,000000,18.9798,18.9798,18.9798,18.9798,359.5251180742,0
+FTXG.US,D,20190411,000000,19.0165,19.0165,19.0116,19.0116,212.49243673293,0
+FTXG.US,D,20190412,000000,19.1128,19.1128,19.1128,19.1128,398.8009713092,0
+FTXG.US,D,20190415,000000,19.1982,19.1982,19.1128,19.1227,467.28194618048,0
+FTXG.US,D,20190416,000000,19.085,19.085,19.085,19.085,232.63389993037,0
+FTXG.US,D,20190417,000000,19.0811,19.0811,19.0811,19.0811,165.15999821896,0
+FTXG.US,D,20190418,000000,19.234,19.234,19.234,19.234,228.60560729088,0
+FTXG.US,D,20190422,000000,19.226,19.226,19.226,19.226,176.23780297755,0
+FTXG.US,D,20190423,000000,19.2538,19.2578,19.2538,19.2578,2130.9668062885,0
+FTXG.US,D,20190425,000000,19.2726,19.2726,19.2726,19.2726,652.58340759687,0
+FTXG.US,D,20190426,000000,19.3014,19.3214,19.3014,19.3214,791.55950365917,0
+FTXG.US,D,20190429,000000,19.4633,19.4633,19.4633,19.4633,160.1246324196,0
+FTXG.US,D,20190501,000000,19.652,19.652,19.4534,19.4534,955.71242871826,0
+FTXG.US,D,20190502,000000,19.3004,19.3004,19.3004,19.3004,155.08926662024,0
+FTXG.US,D,20190507,000000,19.3014,19.3014,19.2916,19.2916,275.93804580485,0
+FTXG.US,D,20190509,000000,19.3303,19.3303,19.3303,19.3303,1071.5258421035,0
+FTXG.US,D,20190510,000000,19.5944,19.5944,19.2399,19.5944,366.5746301933,0
+FTXG.US,D,20190515,000000,19.5806,19.5806,19.5576,19.5576,3728.1848378451,0
+FTXG.US,D,20190516,000000,19.5626,19.797,19.5626,19.797,1081.5965737022,0
+FTXG.US,D,20190517,000000,19.9172,19.9172,19.9172,19.9172,245.7258510087,0
+FTXG.US,D,20190522,000000,19.4733,19.4812,19.4515,19.4515,1217.5514502849,0
+FTXG.US,D,20190523,000000,19.2538,19.4335,19.2538,19.4247,17491.853713812,0
+FTXG.US,D,20190528,000000,19.2012,19.2012,19.2012,19.2012,241.69755836921,0
+FTXG.US,D,20190529,000000,18.7047,18.7881,18.675,18.675,3745.3050815629,0
+FTXG.US,D,20190530,000000,18.7702,18.7901,18.7702,18.7901,644.5268223179,0
+FTXG.US,D,20190531,000000,18.6461,18.665,18.5925,18.665,366.5746301933,0
+FTXG.US,D,20190603,000000,18.9033,18.9033,18.9033,18.9033,550.86901844983,0
+FTXG.US,D,20190604,000000,19.0651,19.0651,19.0651,19.0651,137.96902290242,0
+FTXG.US,D,20190605,000000,19.3303,19.3303,19.3303,19.3303,153.0751203005,0
+FTXG.US,D,20190606,000000,19.4435,19.4435,19.4435,19.4435,112.79219390563,0
+FTXG.US,D,20190607,000000,19.6907,19.6977,19.5576,19.5576,3503.6075231937,0
+FTXG.US,D,20190610,000000,19.927,19.927,19.5298,19.5298,964.7760871571,0
+FTXG.US,D,20190611,000000,19.5994,19.6907,19.5994,19.6907,1294.0890104352,0
+FTXG.US,D,20190612,000000,19.7096,19.7096,19.7096,19.7096,167.1741445387,0
+FTXG.US,D,20190617,000000,19.4812,19.4812,19.4812,19.4812,583.09535956572,0
+FTXG.US,D,20190619,000000,19.3084,19.3084,19.3084,19.3084,135.95487658268,0
+FTXG.US,D,20190620,000000,19.4723,19.5944,19.4723,19.5944,2173.2638790032,0
+FTXG.US,D,20190621,000000,19.5824,19.5824,19.5824,19.5824,102.72146230691,0
+FTXG.US,D,20190624,000000,19.6242,19.6431,19.6242,19.6431,551.8760916097,0
+FTXG.US,D,20190626,000000,19.2956,19.2956,19.2568,19.2568,1581.1048609986,0
+FTXG.US,D,20190701,000000,19.504,19.504,19.4723,19.4723,665.6753586752,0
+FTXG.US,D,20190703,000000,19.8506,19.8566,19.8069,19.8566,3409.9497193256,0
+FTXG.US,D,20190705,000000,19.8178,19.8178,19.8178,19.8178,212.49243673293,0
+FTXG.US,D,20190710,000000,19.8139,19.8139,19.8139,19.8139,322.26341115895,0
+FTXG.US,D,20190711,000000,19.6142,19.6142,19.6142,19.6142,297.08658216216,0
+FTXG.US,D,20190716,000000,19.5944,19.5944,19.5944,19.5944,275.93804580485,0
+FTXG.US,D,20190718,000000,19.5566,19.5566,19.5566,19.5566,128.90536446358,0
+FTXG.US,D,20190719,000000,19.6719,19.6719,19.6719,19.6719,106.7497549464,0
+FTXG.US,D,20190724,000000,19.5954,19.5954,19.5954,19.5954,218.53487569216,0
+FTXG.US,D,20190726,000000,19.8526,19.8526,19.8526,19.8526,462.24658038112,0
+FTXG.US,D,20190729,000000,19.8069,19.8069,19.8069,19.8069,366.5746301933,0
+FTXG.US,D,20190801,000000,19.9181,19.9479,19.9181,19.9479,685.81682187264,0
+FTXG.US,D,20190802,000000,19.5974,19.6142,19.5974,19.6142,1273.9475472377,0
+FTXG.US,D,20190805,000000,19.3759,19.3759,19.3759,19.3759,233.64097309024,0
+FTXG.US,D,20190806,000000,19.1962,19.4057,19.1763,19.2608,89767.480251485,0
+FTXG.US,D,20190808,000000,19.7681,19.8317,19.7681,19.8317,1064.4763299844,0
+FTXG.US,D,20190809,000000,19.7195,19.7195,19.7195,19.7195,389.73731287035,0
+FTXG.US,D,20190812,000000,19.7583,19.7583,19.5944,19.6599,8609.4684437433,0
+FTXG.US,D,20190813,000000,19.798,19.8139,19.7195,19.7751,2752.3309459294,0
+FTXG.US,D,20190814,000000,19.4237,19.4425,19.4157,19.4157,647.54804179751,0
+FTXG.US,D,20190815,000000,19.4971,19.5994,19.4911,19.5944,2920.512163628,0
+FTXG.US,D,20190816,000000,19.7751,19.8029,19.7751,19.798,1461.2631549739,0
+FTXG.US,D,20190819,000000,19.9459,19.9857,19.9459,19.9578,454.18999510214,0
+FTXG.US,D,20190820,000000,19.7681,19.7781,19.7681,19.7781,481.38097041868,0
+FTXG.US,D,20190821,000000,19.9678,19.9678,19.9678,19.9678,331.32706959779,0
+FTXG.US,D,20190822,000000,20.0721,20.0721,19.928,19.9578,3635.5341071369,0
+FTXG.US,D,20190823,000000,19.9181,19.938,19.8596,19.8596,726.09974826751,0
+FTXG.US,D,20190826,000000,19.7295,19.8317,19.7195,19.798,842.92023481263,0
+FTXG.US,D,20190827,000000,19.7681,19.7681,19.5864,19.7096,2367.6289988584,0
+FTXG.US,D,20190828,000000,19.7781,19.8317,19.7295,19.8317,7590.3104059531,0
+FTXG.US,D,20190829,000000,19.6709,19.8228,19.6709,19.8228,396.78682498946,0
+FTXG.US,D,20190830,000000,19.9857,20.0263,19.9857,20.0263,1719.073883901,0
+FTXG.US,D,20190904,000000,20.225,20.225,20.215,20.215,903.34462440493,0
+FTXG.US,D,20190905,000000,20.2706,20.2706,20.2706,20.2706,108.76390126615,0
+FTXG.US,D,20190906,000000,20.2994,20.3083,20.2865,20.2994,1122.886573257,0
+FTXG.US,D,20190909,000000,20.2607,20.2607,20.2339,20.2339,307.15731376087,0
+FTXG.US,D,20190910,000000,20.0621,20.1574,20.0433,20.1574,111167.78489876,0
+FTXG.US,D,20190911,000000,19.9181,20.2478,19.9181,20.2478,1175.2543775703,0
+FTXG.US,D,20190912,000000,20.3371,20.3371,20.3371,20.3371,166.16707137883,0
+FTXG.US,D,20190913,000000,20.3888,20.3888,20.3888,20.3888,713.00779718917,0
+FTXG.US,D,20190917,000000,20.0521,20.0521,20.0521,20.0521,228.60560729088,0
+FTXG.US,D,20190918,000000,20.4534,20.5248,20.4226,20.4226,446.13340982317,0
+FTXG.US,D,20190919,000000,20.4186,20.4186,20.4186,20.4186,610.28633488226,0
+FTXG.US,D,20190920,000000,20.4603,20.4603,20.4057,20.4086,1372.6407169051,0
+FTXG.US,D,20190923,000000,20.4196,20.4196,20.3183,20.3183,552.88316476957,0
+FTXG.US,D,20190924,000000,20.3561,20.3561,20.3461,20.3461,238.6763388896,0
+FTXG.US,D,20190925,000000,20.2994,20.2994,20.2994,20.2994,441.09804402381,0
+FTXG.US,D,20190927,000000,20.2895,20.2895,20.2895,20.2895,151.06097398076,0
+FTXG.US,D,20191002,000000,19.9678,19.9757,19.9142,19.937,21970.308055761,0
+FTXG.US,D,20191003,000000,20.0145,20.0145,20.0145,20.0145,201.41463197434,0
+FTXG.US,D,20191007,000000,20.1664,20.1952,20.0711,20.0711,8913.6045380245,0
+FTXG.US,D,20191008,000000,21.6876,21.6876,19.8684,20.0045,21914.919031968,0
+FTXG.US,D,20191009,000000,18.2678,21.913,18.2678,20.1177,7797.7674768867,0
+FTXG.US,D,20191010,000000,20.0343,20.0899,19.9668,19.9668,1742.2365665781,0
+FTXG.US,D,20191011,000000,20.1952,20.1952,20.0711,20.0711,700.92291927071,0
+FTXG.US,D,20191014,000000,20.0711,20.0711,20.0333,20.0333,230.61975361062,0
+FTXG.US,D,20191015,000000,20.0233,20.0233,19.937,19.937,1560.9633978012,0
+FTXG.US,D,20191016,000000,19.931,19.9469,19.8586,19.8586,3900.3943481832,0
+FTXG.US,D,20191017,000000,19.9172,20.0055,19.9032,19.937,4009.1582494493,0
+FTXG.US,D,20191018,000000,20.0045,20.0233,19.9648,19.9648,2287.0631460687,0
+FTXG.US,D,20191021,000000,20.0243,20.0243,19.927,19.937,76759.116245422,0
+FTXG.US,D,20191022,000000,19.8684,19.8684,19.8684,19.8684,681.78852923315,0
+FTXG.US,D,20191023,000000,19.8377,19.8377,19.8208,19.8208,524.68511629316,0
+FTXG.US,D,20191024,000000,19.7563,19.7563,19.7563,19.7563,518.64267733393,0
+FTXG.US,D,20191025,000000,19.7373,19.7373,19.7373,19.7373,638.48438335867,0
+FTXG.US,D,20191029,000000,20.0045,20.0045,19.8874,19.9162,3939.6702014181,0
+FTXG.US,D,20191030,000000,19.9221,19.9221,19.9112,19.9112,474.33145829958,0
+FTXG.US,D,20191031,000000,19.9002,19.9172,19.8972,19.9172,1472.3409597324,0
+FTXG.US,D,20191101,000000,20.1644,20.1644,20.0929,20.1177,4130.0070286339,0
+FTXG.US,D,20191104,000000,20.1098,20.1098,20.0045,20.0333,3748.3263010425,0
+FTXG.US,D,20191105,000000,20.0998,20.0998,20.0711,20.0711,1593.1897389171,0
+FTXG.US,D,20191106,000000,20.215,20.225,20.1952,20.1952,729.12096774712,0
+FTXG.US,D,20191107,000000,20.0899,20.1276,20.0899,20.0899,4472.4119029903,0
+FTXG.US,D,20191108,000000,19.9172,19.9946,19.8874,19.8874,11416.181340305,0
+FTXG.US,D,20191113,000000,20.1038,20.1276,20.1038,20.1276,655.60462707649,0
+FTXG.US,D,20191114,000000,20.1276,20.1276,20.1276,20.1276,1177.26852389,0
+FTXG.US,D,20191115,000000,20.0859,20.1862,20.0859,20.1862,1044.334866787,0
+FTXG.US,D,20191118,000000,20.2557,20.2557,20.1962,20.1962,297.08658216216,0
+FTXG.US,D,20191119,000000,20.2398,20.3371,20.2398,20.3233,703.94413875033,0
+FTXG.US,D,20191120,000000,20.3093,20.3093,20.2994,20.2994,109.77097442602,0
+FTXG.US,D,20191121,000000,20.1852,20.1852,20.1256,20.1256,665.6753586752,0
+FTXG.US,D,20191122,000000,20.0611,20.0611,19.9122,19.9122,639.49145651854,0
+FTXG.US,D,20191125,000000,20.205,20.22,20.1922,20.22,542.81243317085,0
+FTXG.US,D,20191202,000000,20.3561,20.4344,20.3371,20.4344,5812.8262787795,0
+FTXG.US,D,20191205,000000,20.5477,20.5963,20.5467,20.5467,1144.0351096143,0
+FTXG.US,D,20191206,000000,20.7681,20.7681,20.6777,20.6777,1316.2446199523,0
+FTXG.US,D,20191210,000000,20.6152,20.6728,20.6152,20.6529,9130.125267397,0
+FTXG.US,D,20191211,000000,20.6351,20.6351,20.6251,20.6251,553.89023792944,0
+FTXG.US,D,20191212,000000,20.5278,20.5824,20.4722,20.5824,1524.7087640458,0
+FTXG.US,D,20191213,000000,20.6171,20.6459,20.5685,20.5814,17904.75370936,0
+FTXG.US,D,20191216,000000,20.7214,20.7214,20.7214,20.7214,2038.3160755804,0
+FTXG.US,D,20191217,000000,20.7026,20.7026,20.6936,20.6936,373.62414231241,0
+FTXG.US,D,20191218,000000,20.6371,20.6539,20.6281,20.6539,414.91414186715,0
+FTXG.US,D,20191219,000000,20.8356,20.9131,20.8267,20.8644,3004.0992358973,0
+FTXG.US,D,20191220,000000,21.1524,21.1524,21.1524,21.1524,1043.3277936271,0
+FTXG.US,D,20191223,000000,21.1921,21.1921,21.0193,21.0292,126189.28815141,0
+FTXG.US,D,20191224,000000,21.1067,21.1067,21.077,21.1067,12853.274739442,0
+FTXG.US,D,20191227,000000,21.2021,21.2021,21.1623,21.1623,726.09974826751,0
+FTXG.US,D,20191230,000000,21.1246,21.1246,21.1156,21.1156,280.97341160421,0
+FTXG.US,D,20200102,000000,21.1246,21.1246,21.1246,21.1246,202.42170513421,0
+FTXG.US,D,20200103,000000,21.0491,21.1067,21.0491,21.1067,7331.4926038661,0
+FTXG.US,D,20200108,000000,20.9647,20.9737,20.9329,20.9329,1349.4780342281,0
+FTXG.US,D,20200109,000000,20.923,20.923,20.8743,20.8743,11897.562310725,0
+FTXG.US,D,20200110,000000,20.9786,20.9786,20.9737,20.9737,260.83194840677,0
+FTXG.US,D,20200114,000000,21.1246,21.1246,21.0968,21.0968,219.54194885203,0
+FTXG.US,D,20200115,000000,21.2973,21.2973,21.1424,21.1812,920.46486812275,0
+FTXG.US,D,20200117,000000,21.3212,21.349,21.3212,21.349,1212.5160844855,0
+FTXG.US,D,20200121,000000,21.2597,21.3232,21.2597,21.3232,1321.2799857517,0
+FTXG.US,D,20200124,000000,21.1335,21.1335,21.059,21.068,5891.3779852495,0
+FTXG.US,D,20200127,000000,20.9816,20.9816,20.8743,20.9031,562.95389636829,0
+FTXG.US,D,20200128,000000,20.8743,20.8743,20.8743,20.8743,130.91951078332,0
+FTXG.US,D,20200129,000000,20.7701,20.9439,20.7701,20.8267,2526.7465581181,0
+FTXG.US,D,20200130,000000,20.9528,20.9528,20.923,20.923,313.1997527201,0
+FTXG.US,D,20200131,000000,20.8168,20.8168,20.7314,20.7314,433.04145874484,0
+FTXG.US,D,20200203,000000,20.7978,20.8466,20.7978,20.8128,2453.2302174475,0
+FTXG.US,D,20200204,000000,20.9319,20.9319,20.8535,20.8535,196.37926617498,0
+FTXG.US,D,20200206,000000,20.9617,20.9617,20.9617,20.9617,395.77975182958,0
+FTXG.US,D,20200207,000000,22.899,22.899,20.8922,20.9995,1868.120711562,0
+FTXG.US,D,20200210,000000,21.0094,21.1067,21.0094,21.0968,1295.096083595,0
+FTXG.US,D,20200211,000000,21.1067,21.2109,21.1067,21.2001,338.3765817169,0
+FTXG.US,D,20200213,000000,22.0749,22.0749,21.2567,21.2567,374.63121547228,0
+FTXG.US,D,20200218,000000,21.0292,21.0292,21.0292,21.0292,116.82048654512,0
+FTXG.US,D,20200221,000000,20.8277,20.8883,20.8277,20.8883,106.7497549464,0
+FTXG.US,D,20200224,000000,20.5824,20.5824,20.4682,20.5626,649.56218811726,0
+FTXG.US,D,20200225,000000,20.225,20.225,20.0233,20.0621,12415.197914898,0
+FTXG.US,D,20200226,000000,19.8556,19.8556,19.7811,19.7811,276.94511896472,0
+FTXG.US,D,20200227,000000,19.3978,19.3978,19.0026,19.0026,637.4773101988,0
+FTXG.US,D,20200228,000000,18.4753,18.5557,18.4753,18.5557,4612.3950722125,0
+FTXG.US,D,20200302,000000,19.3402,19.3402,19.3114,19.3114,146.0256081814,0
+FTXG.US,D,20200303,000000,19.5438,19.5438,19.089,19.089,3912.4792261016,0
+FTXG.US,D,20200304,000000,19.3551,19.7513,19.3551,19.7513,12271.186453037,0
+FTXG.US,D,20200305,000000,19.3214,19.3214,19.2081,19.2985,1372.6407169051,0
+FTXG.US,D,20200306,000000,18.4971,18.8626,18.4971,18.7375,3162.2097219972,0
+FTXG.US,D,20200309,000000,17.8537,18.0285,17.8438,18.0285,688.83804135225,0
+FTXG.US,D,20200310,000000,17.9788,18.375,17.9788,18.375,372.61706915253,0
+FTXG.US,D,20200312,000000,16.0912,16.0912,15.683,15.7923,1132.9573048557,0
+FTXG.US,D,20200313,000000,16.4059,16.539,16.3305,16.539,474.33145829958,0
+FTXG.US,D,20200316,000000,15.5123,16.0624,15.3196,15.3196,12689.121814384,0
+FTXG.US,D,20200317,000000,15.7556,16.4625,15.7288,16.4625,7641.6711371066,0
+FTXG.US,D,20200318,000000,16.3027,16.3027,15.1409,15.3336,2927.5616757471,0
+FTXG.US,D,20200319,000000,15.4577,15.8033,15.4577,15.5927,681.78852923315,0
+FTXG.US,D,20200320,000000,15.7605,15.7605,15.0804,15.0804,972.83267243608,0
+FTXG.US,D,20200323,000000,15.2373,15.267,14.4488,14.6186,3985.9955667722,0
+FTXG.US,D,20200324,000000,15.7963,15.7963,15.121,15.4825,5985.0357891176,0
+FTXG.US,D,20200325,000000,16.1189,16.1189,15.6374,15.6374,265.86731420613,0
+FTXG.US,D,20200326,000000,16.1677,16.4576,16.1329,16.4576,5570.1216472505,0
+FTXG.US,D,20200327,000000,16.1299,16.3236,15.972,16.3236,5669.8218900778,0
+FTXG.US,D,20200330,000000,16.4775,16.7545,16.4775,16.7545,1572.0412025597,0
+FTXG.US,D,20200331,000000,16.5052,16.966,16.5052,16.5668,2506.6050949207,0
+FTXG.US,D,20200403,000000,16.5241,16.534,16.4615,16.5241,1459.2490086541,0
+FTXG.US,D,20200406,000000,16.8906,17.2162,16.8906,17.113,3246.8038674264,0
+FTXG.US,D,20200407,000000,17.4714,17.4714,17.0633,17.0633,2214.5538785579,0
+FTXG.US,D,20200408,000000,17.3791,17.5042,17.3324,17.391,1208.4877918461,0
+FTXG.US,D,20200409,000000,17.803,18.0821,17.803,17.9004,3122.9338687622,0
+FTXG.US,D,20200413,000000,17.7087,17.9103,17.5965,17.6233,2998.0567969381,0
+FTXG.US,D,20200414,000000,18.1983,18.371,18.1983,18.2946,1914.4460769161,0
+FTXG.US,D,20200415,000000,17.5638,17.6779,17.5638,17.6671,919.45779496288,0
+FTXG.US,D,20200416,000000,17.806,17.8825,17.5072,17.8825,971.8255992762,0
+FTXG.US,D,20200417,000000,18.3224,18.3224,18.1755,18.1755,1539.8148614439,0
+FTXG.US,D,20200422,000000,17.9868,17.9868,17.812,17.812,693.87340715161,0
+FTXG.US,D,20200424,000000,17.8656,17.9053,17.8656,17.9053,443.11219034355,0
+FTXG.US,D,20200427,000000,18.2469,18.3234,18.1883,18.3234,2500.5626559615,0
+FTXG.US,D,20200428,000000,18.5151,18.5151,18.2082,18.2469,2890.2999688318,0
+FTXG.US,D,20200429,000000,18.4624,18.653,18.3373,18.4892,1327.3224247109,0
+FTXG.US,D,20200430,000000,17.9431,18.1635,17.9431,18.0722,1306.1738883536,0
+FTXG.US,D,20200501,000000,17.7942,17.8805,17.5449,17.6183,8118.0167417259,0
+FTXG.US,D,20200504,000000,17.3821,17.6889,17.3821,17.6273,370.60292283279,0
+FTXG.US,D,20200507,000000,17.7942,17.7942,17.7704,17.7704,303.12902112139,0
+FTXG.US,D,20200508,000000,17.9868,18.2281,17.9868,18.2281,1498.5248618891,0
+FTXG.US,D,20200511,000000,18.1635,18.2757,18.1635,18.1794,1650.5929090297,0
+FTXG.US,D,20200512,000000,18.2757,18.2757,18.1883,18.1883,2816.7836281612,0
+FTXG.US,D,20200513,000000,17.8408,17.8408,17.8408,17.8408,167.1741445387,0
+FTXG.US,D,20200514,000000,17.8408,17.8408,17.5538,17.7882,4199.4950766651,0
+FTXG.US,D,20200515,000000,18.2757,18.2757,17.7742,17.816,568.99633532752,0
+FTXG.US,D,20200518,000000,17.5727,18.2757,17.5727,18.1596,1435.0792528172,0
+FTXG.US,D,20200519,000000,18.0533,18.1119,18.0533,18.1119,386.71609339074,0
+FTXG.US,D,20200520,000000,17.9103,18.1983,17.9103,18.0086,2235.7024149152,0
+FTXG.US,D,20200521,000000,17.9004,17.9589,17.9004,17.9291,961.75486767749,0
+FTXG.US,D,20200522,000000,17.8905,17.9491,17.8448,17.9291,1737.2012007787,0
+FTXG.US,D,20200526,000000,17.6213,18.2757,17.6213,17.9868,19109.213208566,0
+FTXG.US,D,20200527,000000,18.2073,18.2717,18.092,18.2717,1571.0341293999,0
+FTXG.US,D,20200528,000000,18.2757,18.5349,18.2569,18.4584,10415.150619393,0
+FTXG.US,D,20200529,000000,18.3482,18.6272,18.3145,18.6272,1918.4743695556,0
+FTXG.US,D,20200601,000000,18.6312,18.8527,18.6312,18.7742,1193.381694448,0
+FTXG.US,D,20200602,000000,18.7176,18.8059,18.659,18.8059,1214.5302308053,0
+FTXG.US,D,20200603,000000,18.9678,18.9678,18.8527,18.8527,1374.6548632249,0
+FTXG.US,D,20200604,000000,18.804,18.8705,18.6788,18.6788,1862.0782726028,0
+FTXG.US,D,20200605,000000,18.7086,19.228,18.7086,19.2091,1498.5248618891,0
+FTXG.US,D,20200608,000000,19.3144,19.5834,19.3144,19.5834,752.28365042417,0
+FTXG.US,D,20200609,000000,19.1495,19.4007,19.1495,19.3233,930.53559972146,0
+FTXG.US,D,20200610,000000,19.1327,19.1793,19.1089,19.1089,2519.697045999,0
+FTXG.US,D,20200611,000000,18.4386,18.4386,18.083,18.083,380.67365443151,0
+FTXG.US,D,20200612,000000,18.1158,18.2757,18.092,18.2757,1658.6494943087,0
+FTXG.US,D,20200619,000000,19.0542,19.0542,18.7573,18.7573,413.90706870727,0
+FTXG.US,D,20200622,000000,18.6788,18.7256,18.6788,18.7256,439.08389770407,0
+FTXG.US,D,20200623,000000,18.8527,18.8527,18.6372,18.6372,777.46047942096,0
+FTXG.US,D,20200624,000000,19.4285,19.4285,18.371,18.371,11727.366946706,0
+FTXG.US,D,20200625,000000,18.2946,18.381,18.2767,18.377,2411.9402178928,0
+FTXG.US,D,20200626,000000,18.2946,18.2946,17.957,17.957,1468.312667093,0
+FTXG.US,D,20200629,000000,18.3512,18.3651,18.3204,18.3204,11884.470359646,0
+FTXG.US,D,20200630,000000,18.6223,18.6223,18.6064,18.6064,217.52780253229,0
+FTXG.US,D,20200701,000000,18.6422,18.6422,18.6422,18.6422,386.71609339074,0
+FTXG.US,D,20200702,000000,18.7484,18.7534,18.6898,18.6898,671.71779763443,0
+FTXG.US,D,20200706,000000,19.2687,19.2687,18.7752,18.7891,791.55950365917,0
+FTXG.US,D,20200707,000000,18.7683,18.8059,18.7186,18.8059,455.19706826202,0
+FTXG.US,D,20200708,000000,18.7772,18.7772,18.6898,18.6898,297.08658216216,0
+FTXG.US,D,20200709,000000,18.5259,18.5259,18.3512,18.4485,1597.2180315565,0
+FTXG.US,D,20200710,000000,18.7484,18.7971,18.7484,18.7971,161.13170557947,0
+FTXG.US,D,20200713,000000,18.8249,19.0771,18.8249,19.0771,439.08389770407,0
+FTXG.US,D,20200715,000000,19.2687,19.2936,19.2687,19.2936,2125.9314404892,0
+FTXG.US,D,20200716,000000,19.2985,19.2985,19.2886,19.2936,1132.9573048557,0
+FTXG.US,D,20200717,000000,19.2985,19.6431,19.2985,19.6431,1696.9182743838,0
+FTXG.US,D,20200720,000000,19.3462,19.3988,19.3462,19.3988,11464.52085198,0
+FTXG.US,D,20200721,000000,19.6947,19.6947,19.5646,19.5646,3481.4519136765,0
+FTXG.US,D,20200722,000000,19.5776,19.6947,19.5011,19.6947,582.08828640585,0
+FTXG.US,D,20200723,000000,19.3561,20.0035,19.3561,19.8178,3726.1706915253,0
+FTXG.US,D,20200724,000000,19.8962,19.8962,19.8962,19.8962,163.14585189922,0
+FTXG.US,D,20200728,000000,20.227,20.227,20.0949,20.0949,575.03877428675,0
+FTXG.US,D,20200729,000000,20.2825,20.3103,20.2577,20.2577,735.16340670635,0
+FTXG.US,D,20200730,000000,20.0998,20.0998,20.0701,20.0701,1547.8714467228,0
+FTXG.US,D,20200803,000000,21.2775,21.2775,19.9837,20.1664,1475.3621792121,0
+FTXG.US,D,20200806,000000,20.226,20.226,20.1674,20.218,1333.3648636702,0
+FTXG.US,D,20200810,000000,20.4096,20.4096,20.3669,20.3669,1250.7848645607,0
+FTXG.US,D,20200811,000000,20.4662,20.7462,20.2577,20.2577,4498.595805147,0
+FTXG.US,D,20200814,000000,20.5427,20.5526,20.5427,20.5526,1075.554134743,0
+FTXG.US,D,20200817,000000,20.6698,20.6698,20.6221,20.6221,522.67096997342,0
+FTXG.US,D,20200818,000000,20.6698,20.6698,20.5606,20.5606,1431.0509601777,0
+FTXG.US,D,20200819,000000,20.5665,20.9001,20.5665,20.9001,165.15999821896,0
+FTXG.US,D,20200824,000000,20.6301,20.6301,20.6122,20.6122,576.04584744662,0
+FTXG.US,D,20200825,000000,20.6837,20.7185,20.6837,20.7185,1391.7751069427,0
+FTXG.US,D,20200826,000000,20.775,20.8227,20.6986,20.7472,1331.3507173504,0
+FTXG.US,D,20200827,000000,20.9786,20.9975,20.9201,20.9975,1261.8626693193,0
+FTXG.US,D,20200828,000000,20.9697,20.9697,20.9697,20.9697,443.11219034355,0
+FTXG.US,D,20200831,000000,20.9201,20.9201,20.7462,20.8237,1324.3012052313,0
+FTXG.US,D,20200901,000000,20.7075,20.7264,20.7075,20.7264,318.23511851946,0
+FTXG.US,D,20200902,000000,20.8813,21.0163,20.8813,21.0163,425.99194662574,0
+FTXG.US,D,20200903,000000,21.0838,21.2099,20.7075,20.7075,1948.6865643518,0
+FTXG.US,D,20200904,000000,20.5626,20.7423,20.5626,20.7423,286.00877740357,0
+FTXG.US,D,20200908,000000,21.0362,21.0362,20.3997,20.3997,525.69218945304,0
+FTXG.US,D,20200909,000000,20.2627,20.2627,20.2627,20.2627,330.31999643792,0
+FTXG.US,D,20200910,000000,20.3501,20.5427,20.3501,20.505,846.94852745211,0
+FTXG.US,D,20200914,000000,20.0323,20.4652,20.0323,20.4652,1870.1348578818,0
+FTXG.US,D,20200916,000000,20.4852,20.4852,20.4852,20.4852,303.12902112139,0
+FTXG.US,D,20200918,000000,20.3401,20.4136,20.3203,20.4136,1420.980228579,0
+FTXG.US,D,20200921,000000,19.7523,20.0799,19.6848,19.6848,1289.0536446358,0
+FTXG.US,D,20200923,000000,19.8962,19.8962,19.6947,19.6947,677.76023659366,0
+FTXG.US,D,20200924,000000,19.5586,19.5686,19.5388,19.5488,965.78316031697,0
+FTXG.US,D,20200925,000000,19.646,19.8972,19.646,19.8972,3093.7287471259,0
+FTXG.US,D,20200928,000000,20.1644,20.1644,20.1306,20.1306,1168.2048654512,0
+FTXG.US,D,20200929,000000,20.0919,20.0919,20.0423,20.0899,1192.3746212881,0
+FTXG.US,D,20201001,000000,20.4226,20.4226,20.4226,20.4226,446.13340982317,0
+FTXG.US,D,20201006,000000,20.7214,20.7978,20.7085,20.7085,1559.9563246413,0
+FTXG.US,D,20201007,000000,20.781,20.9459,20.781,20.8962,868.09706380942,0
+FTXG.US,D,20201008,000000,20.7612,21.0422,20.7612,21.0223,2796.6421649638,0
+FTXG.US,D,20201016,000000,21.5565,21.5764,21.5525,21.5525,737.1775530261,0
+FTXG.US,D,20201019,000000,21.6201,21.6201,21.345,21.345,129.91243762345,0
+FTXG.US,D,20201021,000000,21.0521,21.0521,21.0521,21.0521,323.27048431882,0
+FTXG.US,D,20201023,000000,21.6052,21.6052,21.6052,21.6052,186.30853457627,0
+FTXG.US,D,20201026,000000,21.3123,21.3123,21.3123,21.3123,328.30585011818,0
+FTXG.US,D,20201027,000000,21.4969,21.4969,21.4969,21.4969,412.8999955474,0
+FTXG.US,D,20201028,000000,20.8863,20.8863,20.6737,20.6737,493.46584833714,0
+FTXG.US,D,20201029,000000,20.8863,20.8863,20.4702,20.5188,853.99803957121,0
+FTXG.US,D,20201103,000000,21.0025,21.2557,21.0025,21.1405,2725.1399706129,0
+FTXG.US,D,20201104,000000,20.8476,21.1881,20.8476,20.8763,1178.2755970499,0
+FTXG.US,D,20201105,000000,21.3222,21.351,21.2169,21.2557,1742.2365665781,0
+FTXG.US,D,20201106,000000,21.3321,21.3321,21.208,21.2367,993.98120879338,0
+FTXG.US,D,20201109,000000,21.6151,21.6816,21.1881,21.1881,2396.8341204947,0
+FTXG.US,D,20201110,000000,20.9359,21.5545,20.8565,21.5545,1565.9987636005,0
+FTXG.US,D,20201111,000000,21.342,21.9239,21.342,21.8276,948.66291659916,0
+FTXG.US,D,20201112,000000,21.6816,21.6816,21.4771,21.4771,536.76999421162,0
+FTXG.US,D,20201113,000000,21.6628,21.8057,21.6628,21.8057,1365.591204786,0
+FTXG.US,D,20201116,000000,22.0709,22.1096,22.0312,22.0312,1648.57876271,0
+FTXG.US,D,20201117,000000,21.9626,22.051,21.9626,22.051,437.06975138432,0
+FTXG.US,D,20201118,000000,22.0113,22.0113,21.8177,21.8177,502.52950677599,0
+FTXG.US,D,20201119,000000,21.7988,21.8177,21.7789,21.8177,2692.913629497,0
+FTXG.US,D,20201120,000000,21.5665,21.7641,21.5665,21.7641,537.7770673715,0
+FTXG.US,D,20201123,000000,21.8077,21.8475,21.7988,21.8475,938.59218500044,0
+FTXG.US,D,20201124,000000,21.9041,22.1483,21.9041,22.1483,651.576334437,0
+FTXG.US,D,20201125,000000,22.0808,22.1096,22.0123,22.0123,692.86633399174,0
+FTXG.US,D,20201127,000000,22.0808,22.0808,22.0808,22.0808,241.69755836921,0
+FTXG.US,D,20201130,000000,22.194,22.194,21.9716,22.0312,354.48975227484,0
+FTXG.US,D,20201201,000000,22.1851,22.3509,22.0997,22.3509,4353.5772701254,0
+FTXG.US,D,20201202,000000,22.2039,22.2387,22.0084,22.0084,5990.071154917,0
+FTXG.US,D,20201203,000000,22.1295,22.1295,22.0411,22.1295,341.39780119651,0
+FTXG.US,D,20201204,000000,22.341,22.3807,22.341,22.3807,4901.4250690956,0
+FTXG.US,D,20201207,000000,22.2734,22.3906,22.2734,22.2934,765.3756015025,0
+FTXG.US,D,20201208,000000,22.3112,22.6329,22.3112,22.4859,14437.400819921,0
+FTXG.US,D,20201209,000000,22.4244,22.4353,22.4244,22.4353,433.04145874484,0
+FTXG.US,D,20201210,000000,22.341,22.3946,22.341,22.3916,1177.26852389,0
+FTXG.US,D,20201211,000000,22.3112,22.3737,22.3112,22.3737,911.4012096839,0
+FTXG.US,D,20201214,000000,22.6329,22.6905,22.4204,22.4204,6853.132852927,0
+FTXG.US,D,20201215,000000,22.4581,22.6528,22.4581,22.6528,405.8504834283,0
+FTXG.US,D,20201216,000000,22.5147,22.5147,22.4581,22.4581,1814.7458340888,0
+FTXG.US,D,20201217,000000,22.624,22.8454,22.624,22.8454,1190.3604749684,0
+FTXG.US,D,20201218,000000,22.7223,22.7223,22.6746,22.6746,521.66389681355,0
+FTXG.US,D,20201221,000000,22.3012,22.4691,22.2039,22.4055,4004.1228836499,0
+FTXG.US,D,20201222,000000,22.4493,22.4581,22.3509,22.3509,1181.2968165295,0
+FTXG.US,D,20201223,000000,22.5147,22.7193,22.5147,22.6042,13723.385949572,0
+FTXG.US,D,20201228,000000,22.626,22.6379,22.618,22.6379,941.61340448005,0
+FTXG.US,D,20201229,000000,22.6905,22.6905,22.4383,22.5744,1978.8987591479,0
+FTXG.US,D,20201231,000000,22.631,22.631,22.631,22.631,86.608291748967,0
+FTXG.US,D,20210104,000000,22.7581,22.7581,22.4333,22.4333,612.300481202,0
+FTXG.US,D,20210105,000000,22.4849,22.7967,22.4849,22.7878,1061.4551105048,0
+FTXG.US,D,20210106,000000,23.2764,23.46,23.2764,23.3389,2457.258510087,0
+FTXG.US,D,20210107,000000,23.5296,23.6269,23.4402,23.4402,2356.5511940998,0
+FTXG.US,D,20210108,000000,23.2267,23.3141,23.1483,23.2853,1817.7670535684,0
+FTXG.US,D,20210111,000000,23.1483,23.2168,23.1294,23.2168,2902.3848467503,0
+FTXG.US,D,20210112,000000,23.0351,23.1672,22.8862,22.8862,10880.418419254,0
+FTXG.US,D,20210113,000000,23.2068,23.2068,23.0421,23.187,870.11121012916,0
+FTXG.US,D,20210114,000000,23.197,23.3111,23.197,23.3111,464.26072670086,0
+FTXG.US,D,20210115,000000,23.2853,23.2853,23.0321,23.197,1961.7785154301,0
+FTXG.US,D,20210119,000000,23.1532,23.3012,23.1383,23.3012,455.19706826202,0
+FTXG.US,D,20210120,000000,23.2466,23.3627,23.2466,23.3529,924.49316076223,0
+FTXG.US,D,20210121,000000,23.4213,23.4462,23.4114,23.4213,1014.1226719908,0
+FTXG.US,D,20210122,000000,23.4114,23.4114,23.1006,23.3717,1363.5770584663,0
+FTXG.US,D,20210125,000000,23.6934,23.6934,23.5981,23.5981,859.03340537057,0
+FTXG.US,D,20210126,000000,23.8215,24.0996,23.8215,24.0996,823.78584477506,0
+FTXG.US,D,20210127,000000,24.0946,24.0946,23.8692,23.9764,1147.0563290939,0
+FTXG.US,D,20210128,000000,23.8692,23.8692,23.6905,23.6905,517.63560417406,0
+FTXG.US,D,20210129,000000,23.1672,23.4015,23.1672,23.2068,2349.5016819807,0
+FTXG.US,D,20210201,000000,23.1383,23.2942,23.1383,23.2942,2080.613148295,0
+FTXG.US,D,20210202,000000,23.2466,23.4898,23.2466,23.4898,1705.9819328227,0
+FTXG.US,D,20210203,000000,23.6349,23.7728,23.5494,23.7431,2144.0587573669,0
+FTXG.US,D,20210204,000000,23.8215,23.9477,23.8215,23.9477,1283.0112056766,0
+FTXG.US,D,20210208,000000,24.3468,24.5712,24.3468,24.5712,2226.6387564764,0
+FTXG.US,D,20210209,000000,24.5811,24.5811,24.5811,24.5811,278.95926528447,0
+FTXG.US,D,20210210,000000,24.7768,24.7768,24.5801,24.6586,1374.6548632249,0
+FTXG.US,D,20210211,000000,25.4579,25.4579,24.3239,24.6209,3253.8533795455,0
+FTXG.US,D,20210212,000000,24.4222,24.7172,24.4222,24.7172,1347.4638879084,0
+FTXG.US,D,20210216,000000,24.7956,24.7956,24.7956,24.7956,419.94950766651,0
+FTXG.US,D,20210217,000000,24.3567,25.0677,24.3567,24.9515,2897.3494809509,0
+FTXG.US,D,20210218,000000,24.8731,25.025,24.7271,25.025,27673.363360115,0
+FTXG.US,D,20210219,000000,24.9029,25.3308,24.4451,24.737,4081.6675169601,0
+FTXG.US,D,20210222,000000,24.5325,24.5325,24.1134,24.1611,1663.6848601081,0
+FTXG.US,D,20210223,000000,24.8929,24.8929,23.8791,24.1412,2106.7970504516,0
+FTXG.US,D,20210224,000000,24.0568,24.3279,24.0568,24.3279,2124.9243673293,0
+FTXG.US,D,20210225,000000,24.3567,24.3567,24.0062,24.0062,1435.0792528172,0
+FTXG.US,D,20210226,000000,23.8066,23.8692,23.5782,23.7232,23711.53754918,0
+FTXG.US,D,20210301,000000,24.1512,24.1512,24.0261,24.0946,2228.6529027961,0
+FTXG.US,D,20210302,000000,24.0658,24.1412,24.038,24.1054,1159.1412070123,0
+FTXG.US,D,20210303,000000,24.2395,24.2395,24.0757,24.1979,845.94145429224,0
+FTXG.US,D,20210304,000000,24.1412,24.1412,23.8036,23.8036,601.22267644341,0
+FTXG.US,D,20210305,000000,24.0836,24.5523,24.0836,24.5037,4586.2111700558,0
+FTXG.US,D,20210308,000000,24.7668,25.0101,24.601,24.8045,13234.955467034,0
+FTXG.US,D,20210309,000000,25.3904,25.3993,24.9704,25.03,27905.997260045,0
+FTXG.US,D,20210310,000000,25.1253,25.2633,25.1064,25.2335,1972.8563201887,0
+FTXG.US,D,20210311,000000,25.3904,25.4967,25.2822,25.4778,5854.1162783343,0
+FTXG.US,D,20210312,000000,25.6526,25.6526,25.3954,25.5751,7432.1999198533,0
+FTXG.US,D,20210315,000000,25.6138,25.6228,25.3507,25.4391,3735.2343499642,0
+FTXG.US,D,20210316,000000,25.3298,25.3507,25.301,25.311,4077.6392243206,0
+FTXG.US,D,20210317,000000,26.6942,26.6942,25.2335,25.3378,2206.4972932789,0
+FTXG.US,D,20210318,000000,25.3308,25.3308,24.9902,24.9902,1432.0580333376,0
+FTXG.US,D,20210319,000000,25.0588,25.2534,25.0588,25.2434,4515.7160488648,0
+FTXG.US,D,20210322,000000,25.2434,25.2434,25.1074,25.1074,5415.0323806302,0
+FTXG.US,D,20210323,000000,25.301,25.3487,24.9902,24.9902,3032.2972843737,0
+FTXG.US,D,20210324,000000,25.0002,25.0002,24.3766,24.3766,11185.561586695,0
+FTXG.US,D,20210325,000000,24.4004,24.7182,24.2395,24.7182,1470.3268134127,0
+FTXG.US,D,20210326,000000,24.9326,24.9326,24.7579,24.7956,6232.775786446,0
+FTXG.US,D,20210329,000000,26.5244,26.5244,25.1769,25.2355,7726.2652825358,0
+FTXG.US,D,20210330,000000,25.2355,26.7876,25.2355,25.6158,11589.397923803,0
+FTXG.US,D,20210331,000000,25.4649,26.6902,25.2355,26.6902,9043.516975648,0
+FTXG.US,D,20210401,000000,25.6754,27.2969,24.9813,25.1869,5747.3665233879,0
+FTXG.US,D,20210405,000000,25.4411,25.4411,25.1869,25.2256,16139.354460104,0
+FTXG.US,D,20210406,000000,25.2554,25.4549,25.2554,25.3626,7750.4350383727,0
+FTXG.US,D,20210407,000000,25.3825,25.3835,25.0895,25.1273,19484.851497198,0
+FTXG.US,D,20210408,000000,25.3725,25.3825,25.1571,25.3825,4985.012141365,0
+FTXG.US,D,20210409,000000,25.6356,25.6356,25.0796,25.2256,8430.2094212861,0
+FTXG.US,D,20210412,000000,25.1084,25.3228,25.1084,25.3228,12878.451568439,0
+FTXG.US,D,20210413,000000,25.5572,25.5572,25.2057,25.2157,2264.9075365515,0
+FTXG.US,D,20210414,000000,25.3328,25.3328,25.1273,25.1471,3505.6216695134,0
+FTXG.US,D,20210415,000000,25.2405,25.2405,25.1918,25.2305,3567.0531322656,0
+FTXG.US,D,20210416,000000,25.2365,25.5473,25.2355,25.5076,2520.7041191589,0
+FTXG.US,D,20210419,000000,25.6556,25.6556,25.4251,25.4361,2156.1436352853,0
+FTXG.US,D,20210420,000000,25.4411,25.4797,25.2842,25.3428,5859.1516441336,0
+FTXG.US,D,20210421,000000,25.2256,25.6943,25.2256,25.6853,2856.0594813962,0
+FTXG.US,D,20210422,000000,25.7807,25.7807,25.4113,25.4499,4696.9892176417,0
+FTXG.US,D,20210423,000000,25.4411,25.5036,25.4212,25.5036,5711.1118896325,0
+FTXG.US,D,20210426,000000,25.6068,25.6068,25.3517,25.4013,3093.7287471259,0
+FTXG.US,D,20210427,000000,25.4013,25.4143,25.3874,25.3874,1105.7663295391,0
+FTXG.US,D,20210428,000000,25.5672,25.5672,25.3428,25.3467,4255.8911736179,0
+FTXG.US,D,20210429,000000,25.4699,25.5374,25.4699,25.4887,1594.1968120769,0
+FTXG.US,D,20210430,000000,25.4013,25.4013,25.296,25.303,2784.5572870453,0
+FTXG.US,D,20210503,000000,25.4987,25.7479,25.4987,25.6356,4996.0899461236,0
+FTXG.US,D,20210504,000000,25.6356,25.6356,25.32,25.4311,5179.3772612202,0
+FTXG.US,D,20210505,000000,25.4311,25.5592,25.3438,25.5265,2317.2753408648,0
+FTXG.US,D,20210506,000000,25.7529,25.8998,25.7529,25.7717,2050.4009534988,0
+FTXG.US,D,20210507,000000,25.8601,25.9484,25.8601,25.9484,2138.0163184077,0
+FTXG.US,D,20210510,000000,26.0547,26.2414,26.0547,26.0715,2078.5990019752,0
+FTXG.US,D,20210511,000000,25.7717,25.7905,25.5185,25.7905,14829.152279111,0
+FTXG.US,D,20210512,000000,25.87,25.87,25.3328,25.3636,2538.8314360366,0
+FTXG.US,D,20210513,000000,25.5672,25.7241,25.4013,25.7141,3012.1558211763,0
+FTXG.US,D,20210514,000000,26.016,26.0259,25.9296,25.9296,2497.5414364819,0
+FTXG.US,D,20210517,000000,25.9961,25.9961,25.7529,25.7617,3873.2033728666,0
+FTXG.US,D,20210518,000000,25.7042,25.7042,25.5076,25.5076,1590.1685194374,0
+FTXG.US,D,20210519,000000,25.5572,25.5572,25.1372,25.3328,4358.6126359248,0
+FTXG.US,D,20210520,000000,25.5374,25.5374,25.4807,25.4807,377.65243495189,0
+FTXG.US,D,20210521,000000,25.7042,25.7042,25.5374,25.6068,822.77877161519,0
+FTXG.US,D,20210524,000000,25.6307,25.7807,25.6158,25.6366,2439.1311932093,0
+FTXG.US,D,20210525,000000,25.6078,25.7339,25.6078,25.7339,2297.1338776674,0
+FTXG.US,D,20210526,000000,25.7717,25.9098,25.7717,25.9098,628.41365175995,0
+FTXG.US,D,20210527,000000,26.163,26.163,25.7905,25.7905,1825.8236388474,0
+FTXG.US,D,20210528,000000,25.9584,26.0259,25.9584,26.0259,1243.7353524416,0
+FTXG.US,D,20210601,000000,26.0259,26.0259,26.011,26.0189,830.83535689416,0
+FTXG.US,D,20210602,000000,26.016,26.4122,26.016,26.4122,3397.8648414072,0
+FTXG.US,D,20210603,000000,26.2612,26.3675,26.2612,26.3675,443.11219034355,0
+FTXG.US,D,20210604,000000,26.4559,26.4559,26.3228,26.3853,2385.7563157361,0
+FTXG.US,D,20210607,000000,26.5244,26.5244,26.3248,26.4777,2788.5855796848,0
+FTXG.US,D,20210608,000000,26.3477,26.4896,26.3179,26.4171,2239.7307075547,0
+FTXG.US,D,20210609,000000,26.3575,26.3575,26.0945,26.0945,5439.2021364671,0
+FTXG.US,D,20210610,000000,26.0487,26.0647,25.9782,25.9782,1187.3392554888,0
+FTXG.US,D,20210611,000000,26.0647,26.0647,25.8105,25.8402,2838.9392376784,0
+FTXG.US,D,20210614,000000,25.7807,25.8303,25.7529,25.8303,2294.1126581878,0
+FTXG.US,D,20210615,000000,25.8204,25.8204,25.4749,25.4749,2148.0870500064,0
+FTXG.US,D,20210616,000000,25.3328,25.4113,25.1471,25.2554,4693.9679981621,0
+FTXG.US,D,20210617,000000,24.8939,25.021,24.8353,25.0012,4156.1909307906,0
+FTXG.US,D,20210618,000000,24.5613,24.6209,24.5523,24.5613,2866.1302129949,0
+FTXG.US,D,20210621,000000,24.464,24.9138,24.464,24.8631,9455.4098980355,0
+FTXG.US,D,20210622,000000,24.8055,24.9326,24.8055,24.9237,4515.7160488648,0
+FTXG.US,D,20210623,000000,24.884,24.884,24.7926,24.7926,795.58779629865,0
+FTXG.US,D,20210624,000000,24.9624,24.9624,24.8939,24.9039,1058.4338910252,0
+FTXG.US,D,20210625,000000,25.0508,25.0508,24.8543,24.9774,6792.7084633347,0
+FTXG.US,D,20210628,000000,25.1679,25.1679,24.9823,25.0806,3610.3572781401,0
+FTXG.US,D,20210629,000000,25.1382,25.1382,25.0458,25.0458,1421.9873017389,0
+FTXG.US,D,20210630,000000,25.1283,25.1333,25.1005,25.1333,1016.1368183106,0
+FTXG.US,D,20210701,000000,25.2027,25.2027,25.1283,25.1679,1210.5019381658,0
+FTXG.US,D,20210702,000000,25.1005,25.1005,25.0806,25.0905,1363.5770584663,0
+FTXG.US,D,20210706,000000,25.1183,25.1183,24.8741,25.032,7746.4067457332,0
+FTXG.US,D,20210707,000000,24.8543,24.9426,24.8543,24.9426,333.34121591754,0
+FTXG.US,D,20210708,000000,24.5801,24.7579,24.5801,24.7222,2575.086069792,0
+FTXG.US,D,20210709,000000,24.9237,24.9724,24.9237,24.9704,1555.9280320018,0
+FTXG.US,D,20210712,000000,24.8065,24.8523,24.7867,24.8523,893.27389280621,0
+FTXG.US,D,20210713,000000,24.5315,24.5683,24.5315,24.5683,437.06975138432,0
+FTXG.US,D,20210715,000000,24.5603,24.6486,24.5215,24.6149,1409.9024238204,0
+FTXG.US,D,20210716,000000,24.5603,24.5603,24.4392,24.4392,1360.5558389867,0
+FTXG.US,D,20210719,000000,24.3061,24.3706,24.1294,24.3706,1166.1907191314,0
+FTXG.US,D,20210720,000000,24.5901,24.6784,24.5901,24.6288,1779.4982734933,0
+FTXG.US,D,20210721,000000,24.5315,24.5315,24.5315,24.5315,449.15462930278,0
+FTXG.US,D,20210722,000000,24.3061,24.316,24.2773,24.2882,822.77877161519,0
+FTXG.US,D,20210723,000000,24.5027,24.5027,24.2872,24.3299,1702.9607133431,0
+FTXG.US,D,20210726,000000,24.6685,24.6685,24.3349,24.3349,5326.4099425615,0
+FTXG.US,D,20210727,000000,24.3061,24.3994,24.3061,24.3994,869.10413696929,0
+FTXG.US,D,20210728,000000,24.3448,24.4729,24.3349,24.4729,3360.6031344919,0
+FTXG.US,D,20210729,000000,24.5613,24.5703,24.4441,24.4441,2581.1285087512,0
+FTXG.US,D,20210730,000000,24.4729,24.4729,24.3716,24.3716,706.96535822994,0
+FTXG.US,D,20210802,000000,24.5315,24.5315,24.3944,24.3944,529.72048209252,0
+FTXG.US,D,20210803,000000,24.2773,24.2773,24.2773,24.2773,338.3765817169,0
+FTXG.US,D,20210804,000000,24.1104,24.1104,23.8066,23.8166,2623.4255814658,0
+FTXG.US,D,20210805,000000,23.8364,24.0221,23.8364,23.8553,9233.8538028638,0
+FTXG.US,D,20210806,000000,24.1304,24.18,24.0728,24.1006,6516.7704175299,0
+FTXG.US,D,20210809,000000,24.3061,24.463,24.3061,24.4342,2567.029484513,0
+FTXG.US,D,20210810,000000,24.4928,24.6685,24.4928,24.6387,4219.6365398625,0
+FTXG.US,D,20210811,000000,24.738,24.8244,24.7182,24.8244,1915.453150076,0
+FTXG.US,D,20210812,000000,24.7182,24.7182,24.5603,24.6338,814.72218633622,0
+FTXG.US,D,20210813,000000,24.7956,24.8145,24.7768,24.7768,2600.2628987888,0
+FTXG.US,D,20210816,000000,24.7678,24.7867,24.7579,24.7867,1462.2702281337,0
+FTXG.US,D,20210817,000000,24.7867,24.7867,24.7867,24.7867,687.83096819238,0
+FTXG.US,D,20210818,000000,24.9624,24.9624,24.3448,24.3656,2651.6236299422,0
+FTXG.US,D,20210819,000000,24.4928,24.4928,24.2277,24.2673,1240.714132962,0
+FTXG.US,D,20210820,000000,24.1889,24.1889,24.1889,24.1889,591.1519448447,0
+FTXG.US,D,20210823,000000,24.1989,24.2575,24.1591,24.2575,987.93876983415,0
+FTXG.US,D,20210824,000000,24.2087,24.2187,24.1889,24.2137,999.01657459274,0
+FTXG.US,D,20210825,000000,24.0519,24.1939,24.0519,24.169,2253.8297317929,0
+FTXG.US,D,20210826,000000,23.9923,23.9923,23.8851,23.9109,8572.206736828,0
+FTXG.US,D,20210827,000000,24.1104,24.1989,24.1104,24.1989,1307.1809615135,0
+FTXG.US,D,20210830,000000,24.0816,24.0816,23.9625,23.9625,815.72925949609,0
+FTXG.US,D,20210831,000000,24.1294,24.1294,24.032,24.032,508.57194573522,0
+FTXG.US,D,20210901,000000,24.1591,24.1889,24.0519,24.1889,3759.4041058011,0
+FTXG.US,D,20210902,000000,24.3011,24.3249,24.1859,24.1859,250.76121680806,0
+FTXG.US,D,20210903,000000,24.042,24.1184,24.042,24.1184,296.07950900228,0
+FTXG.US,D,20210907,000000,24.2375,24.2375,23.8414,23.8414,1586.140226798,0
+FTXG.US,D,20210908,000000,23.9149,24.0121,23.8851,24.0121,2507.6121680806,0
+FTXG.US,D,20210910,000000,23.7888,23.9039,23.7838,23.7838,735.16340670635,0
+FTXG.US,D,20210913,000000,24.1006,24.1006,24.0022,24.04,4183.3819061071,0
+FTXG.US,D,20210914,000000,23.8066,23.8066,23.7679,23.7679,946.64877027941,0
+FTXG.US,D,20210915,000000,24.0201,24.1204,24.0201,24.1204,502.52950677599,0
+FTXG.US,D,20210916,000000,23.9804,24.2375,23.9804,24.1412,12724.369374979,0
+FTXG.US,D,20210917,000000,24.2673,24.2673,24.2673,24.2673,374.63121547228,0
+FTXG.US,D,20210920,000000,23.7282,23.7878,23.7083,23.7083,2769.4511896472,0
+FTXG.US,D,20210921,000000,23.5723,23.5981,23.5723,23.5723,834.86364953365,0
+FTXG.US,D,20210922,000000,23.8464,23.9198,23.7083,23.7282,2975.9011874209,0
+FTXG.US,D,20210923,000000,23.8066,23.9545,23.8066,23.8324,2403.8836326138,0
+FTXG.US,D,20210924,000000,23.8235,23.8235,23.748,23.748,806.66560105724,0
+FTXG.US,D,20210927,000000,23.7679,24.0082,23.7679,23.9635,1216.544377125,0
+FTXG.US,D,20210928,000000,23.8264,23.8562,23.7878,23.7878,663.66121235546,0
+FTXG.US,D,20210930,000000,23.9635,23.9635,23.9635,23.9635,1472.3409597324,0
+FTXG.US,D,20211001,000000,23.8464,23.9447,23.8464,23.8464,1095.6955979404,0
+FTXG.US,D,20211004,000000,23.8662,23.8662,23.8662,23.8662,382.68780075125,0
+FTXG.US,D,20211005,000000,23.8861,24.1026,23.8861,24.0459,1545.8573004031,0
+FTXG.US,D,20211006,000000,23.9725,24.171,23.9725,24.171,615.32170068162,0
+FTXG.US,D,20211007,000000,24.2604,24.4759,24.2604,24.2693,2190.384122721,0
+FTXG.US,D,20211008,000000,24.2595,24.2595,24.2595,24.2595,325.28463063856,0
+FTXG.US,D,20211011,000000,24.2733,24.2733,24.2395,24.2395,1134.9714511754,0
+FTXG.US,D,20211012,000000,24.2843,24.2843,24.2207,24.2207,400.81511762894,0
+FTXG.US,D,20211014,000000,24.456,24.4739,24.4272,24.4739,2643.5670446633,0
+FTXG.US,D,20211018,000000,24.4074,24.4689,24.2693,24.2981,5481.4992091817,0
+FTXG.US,D,20211019,000000,24.3875,24.4441,24.3875,24.4441,321.25633799908,0
+FTXG.US,D,20211020,000000,24.5543,24.6914,24.5543,24.6427,1194.3887676079,0
+FTXG.US,D,20211021,000000,24.5941,24.5941,24.5424,24.5424,2034.2877829409,0
+FTXG.US,D,20211022,000000,24.5941,24.7072,24.5941,24.7072,1293.0819372753,0
+FTXG.US,D,20211025,000000,24.6576,24.7618,24.6576,24.7222,2558.972899234,0
+FTXG.US,D,20211026,000000,24.7222,24.7222,24.6536,24.6536,1699.9394938635,0
+FTXG.US,D,20211027,000000,24.9386,24.9386,24.4372,24.4372,1869.1277847219,0
+FTXG.US,D,20211028,000000,24.7608,24.8284,24.7608,24.8284,464.26072670086,0
+FTXG.US,D,20211029,000000,24.8691,24.9187,24.7817,24.7907,5430.1384780283,0
+FTXG.US,D,20211101,000000,24.7618,24.8989,24.7618,24.8989,1704.9748596628,0
+FTXG.US,D,20211102,000000,24.7569,24.8284,24.7519,24.8284,2658.6731420613,0
+FTXG.US,D,20211103,000000,25.1641,25.2633,25.1054,25.2633,2983.9577726999,0
+FTXG.US,D,20211104,000000,25.1839,25.2434,25.1391,25.1829,3182.3511851946,0
+FTXG.US,D,20211105,000000,25.3517,25.4589,25.302,25.3318,5259.94311401,0
+FTXG.US,D,20211108,000000,25.3716,25.3716,25.2037,25.2147,1769.4275418946,0
+FTXG.US,D,20211109,000000,25.4589,25.4589,25.1641,25.2911,3886.2953239449,0
+FTXG.US,D,20211110,000000,25.3318,25.3318,25.317,25.3318,1503.5602276885,0
+FTXG.US,D,20211111,000000,25.1153,25.2832,25.1153,25.2832,1778.4912003334,0
+FTXG.US,D,20211112,000000,25.1541,25.312,25.1541,25.2127,2043.3514413797,0
+FTXG.US,D,20211115,000000,25.1839,25.4401,25.1839,25.4202,1327.3224247109,0
+FTXG.US,D,20211116,000000,25.6565,25.6565,25.4301,25.4301,1639.5151042712,0
+FTXG.US,D,20211117,000000,25.3716,25.3716,25.1839,25.1938,1595.2038852368,0
+FTXG.US,D,20211118,000000,24.9972,24.9972,24.9972,24.9972,1118.8582806175,0
+FTXG.US,D,20211119,000000,24.9148,24.9148,24.742,24.742,3240.7614284672,0
+FTXG.US,D,20211122,000000,24.9774,25.0418,24.8889,24.8889,4810.7884847072,0
+FTXG.US,D,20211123,000000,25.0369,25.1293,25.0369,25.1293,1730.1516886596,0
+FTXG.US,D,20211124,000000,24.9644,24.9644,24.9187,24.9187,888.23852700685,0
+FTXG.US,D,20211126,000000,24.4074,24.742,24.4074,24.5245,2004.0755881447,0
+FTXG.US,D,20211129,000000,24.5941,24.6139,24.5057,24.601,1622.3948605533,0
+FTXG.US,D,20211130,000000,24.2663,24.2663,23.8364,23.8364,3487.4943526357,0
+FTXG.US,D,20211201,000000,23.9545,24.1323,23.611,23.611,671.71779763443,0
+FTXG.US,D,20211202,000000,23.8562,23.9228,23.8562,23.9228,441.09804402381,0
+FTXG.US,D,20211203,000000,24.0131,24.1482,24.0032,24.0628,4361.6338554044,0
+FTXG.US,D,20211206,000000,24.5851,24.5851,24.3974,24.4104,839.89901533301,0
+FTXG.US,D,20211207,000000,24.6626,24.6626,24.5761,24.5761,1017.1438914704,0
+FTXG.US,D,20211209,000000,24.4173,24.5057,24.3478,24.4084,908.37999020429,0
+FTXG.US,D,20211210,000000,24.4392,24.5841,24.4392,24.5841,1517.6592519267,0
+FTXG.US,D,20211213,000000,24.4957,24.8016,24.4957,24.8016,2151.108269486,0
+FTXG.US,D,20211214,000000,24.8611,24.8611,24.74,24.74,1472.3409597324,0
+FTXG.US,D,20211216,000000,25.0766,25.0766,25.0766,25.0766,339.38365487677,0
+FTXG.US,D,20211217,000000,25.1551,25.1551,25.0816,25.0816,367.58170335318,0
+FTXG.US,D,20211221,000000,24.8195,24.8691,24.7907,24.8075,8811.8901488775,0
+FTXG.US,D,20211222,000000,24.7718,24.8791,24.7718,24.8691,2285.0489997489,0
+FTXG.US,D,20211223,000000,24.8791,25.0677,24.8791,24.9784,7571.1760159156,0
+FTXG.US,D,20211227,000000,25.0478,25.1293,25.0478,25.1293,1105.7663295391,0
+FTXG.US,D,20211228,000000,25.1859,25.2852,25.1859,25.2852,757.31901622353,0
+FTXG.US,D,20211229,000000,25.3795,25.4431,25.3795,25.4431,7102.8869965752,0
+FTXG.US,D,20211230,000000,25.4281,25.4629,25.3646,25.4529,10597.43086133,0
+FTXG.US,D,20211231,000000,25.4431,25.6118,25.4103,25.6118,7222.7287025999,0
+FTXG.US,D,20220103,000000,25.592,25.592,25.4033,25.5622,3537.8480106293,0
+FTXG.US,D,20220104,000000,25.73,26.017,25.73,25.9484,7471.4757730883,0
+FTXG.US,D,20220105,000000,26.0467,26.2255,26.0269,26.0269,15865.430560619,0
+FTXG.US,D,20220106,000000,26.0765,26.3039,25.9484,26.1461,18163.571511446,0
+FTXG.US,D,20220107,000000,26.3337,26.3833,26.3218,26.3735,1657.6424211488,0
+FTXG.US,D,20220110,000000,26.4231,26.4231,26.0755,26.1163,13337.676929341,0
+FTXG.US,D,20220111,000000,26.0369,26.156,25.9286,25.9832,1490.4682766101,0
+FTXG.US,D,20220112,000000,26.1958,26.2454,26.1659,26.2255,2607.3124109079,0
+FTXG.US,D,20220113,000000,26.3238,26.5046,26.3208,26.433,2632.4892399047,0
+FTXG.US,D,20220114,000000,26.6605,26.72,26.4231,26.72,4578.1545847768,0
+FTXG.US,D,20220118,000000,26.3337,26.4827,26.2841,26.4231,8651.7655164579,0
+FTXG.US,D,20220119,000000,26.5026,26.5026,26.2841,26.2841,3171.273380436,0
+FTXG.US,D,20220120,000000,26.3039,26.3039,26.3039,26.3039,332.33414275767,0
+FTXG.US,D,20220121,000000,25.9186,26.1361,25.9088,26.0269,7058.5757775408,0
+FTXG.US,D,20220124,000000,25.9286,25.9286,25.4431,25.8095,2386.763388896,0
+FTXG.US,D,20220125,000000,25.6148,25.7002,25.4331,25.6346,2738.2319216912,0
+FTXG.US,D,20220126,000000,25.73,25.8591,25.73,25.7399,715.02194350892,0
+FTXG.US,D,20220127,000000,25.8392,25.8392,25.7697,25.7697,403.83633710856,0
+FTXG.US,D,20220128,000000,25.7697,26.0855,25.6704,26.0855,3510.6570353128,0
+FTXG.US,D,20220131,000000,26.0765,26.0865,25.869,25.9971,2935.618261026,0
+FTXG.US,D,20220201,000000,25.9971,26.1361,25.9584,26.1361,2698.9560684562,0
+FTXG.US,D,20220202,000000,26.2841,26.4718,26.151,26.3735,4564.0555605386,0
+FTXG.US,D,20220203,000000,26.1858,26.3933,26.1361,26.156,2985.9719190196,0
+FTXG.US,D,20220204,000000,25.7896,25.9484,25.7896,25.9484,1363.5770584663,0
+FTXG.US,D,20220207,000000,27.4618,27.4618,26.1411,26.1908,3112.8631371635,0
+FTXG.US,D,20220208,000000,28.284,28.284,26.294,26.4231,6341.5396877122,0
+FTXG.US,D,20220209,000000,26.5522,26.571,26.4529,26.5224,4516.7231220246,0
+FTXG.US,D,20220210,000000,26.3337,26.5174,26.1858,26.1858,1306.1738883536,0
+FTXG.US,D,20220211,000000,26.4529,26.4529,26.3238,26.3238,3066.5377718094,0
+FTXG.US,D,20220214,000000,26.2006,26.2841,26.0269,26.2444,2209.5185127585,0
+FTXG.US,D,20220215,000000,26.1659,26.441,26.1659,26.2156,2855.0524082363,0
+FTXG.US,D,20220216,000000,26.294,26.3735,26.294,26.294,40320.188101784,0
+FTXG.US,D,20220217,000000,26.294,26.3536,26.294,26.3417,978.87511139531,0
+FTXG.US,D,20220218,000000,26.4529,26.4827,26.294,26.3337,1722.0951033806,0
+FTXG.US,D,20220222,000000,26.1758,26.4231,26.1659,26.3218,4080.6604438002,0
+FTXG.US,D,20220223,000000,26.581,26.581,26.3189,26.3387,3677.8311798515,0
+FTXG.US,D,20220224,000000,26.72,26.72,25.2355,25.6814,12602.513522635,0
+FTXG.US,D,20220225,000000,26.5522,26.5522,26.4866,26.4866,480.37389725881,0
+FTXG.US,D,20220228,000000,26.161,26.2354,26.1262,26.1411,3309.2424033385,0
+FTXG.US,D,20220301,000000,26.5224,26.5224,25.9782,25.9971,4576.1404384571,0
+FTXG.US,D,20220302,000000,26.2434,26.5214,26.2206,26.5214,2458.2655832469,0
+FTXG.US,D,20220303,000000,26.5909,26.7597,26.5909,26.7498,1744.2507128978,0
+FTXG.US,D,20220304,000000,26.6207,26.6505,26.4628,26.5621,6724.2274884634,0
+FTXG.US,D,20220307,000000,26.9077,26.9176,26.571,26.6108,13801.937656042,0
+FTXG.US,D,20220308,000000,26.7796,26.7796,25.8372,25.8372,7522.8365042417,0
+FTXG.US,D,20220309,000000,26.3536,26.3536,25.8353,25.8353,1975.8775396683,0
+FTXG.US,D,20220310,000000,25.7499,25.7697,25.4033,25.6416,6005.177252315,0
+FTXG.US,D,20220311,000000,26.0071,26.0071,25.4033,25.4033,15319.596907969,0
+FTXG.US,D,20220314,000000,25.2852,25.5473,25.2405,25.4529,5378.7777468748,0
+FTXG.US,D,20220315,000000,25.2454,25.4729,25.2454,25.4729,1584.1260804782,0
+FTXG.US,D,20220316,000000,25.9286,25.9286,25.2355,25.5523,6136.0967630984,0
+FTXG.US,D,20220317,000000,25.6585,25.8888,25.6218,25.8293,5001.1253119229,0
+FTXG.US,D,20220318,000000,25.6754,25.8045,25.6605,25.8045,2730.1753364122,0
+FTXG.US,D,20220321,000000,25.7995,26.0567,25.7995,26.0567,1806.6892488099,0
+FTXG.US,D,20220322,000000,26.0071,26.2255,25.9912,26.1858,7081.7384602179,0
+FTXG.US,D,20220323,000000,26.3337,26.3337,26.0765,26.0765,11152.32817242,0
+FTXG.US,D,20220324,000000,26.5422,26.5422,26.2056,26.4231,5169.3065296215,0
+FTXG.US,D,20220325,000000,26.6158,26.7659,26.6158,26.7659,1767.4133955749,0
+FTXG.US,D,20220328,000000,26.7508,26.7508,26.6167,26.7044,4376.7399528025,0
+FTXG.US,D,20220329,000000,26.582,26.7409,26.5416,26.7409,7972.9982067044,0
+FTXG.US,D,20220330,000000,26.9791,26.9791,26.6515,26.7466,5132.0448227063,0
+FTXG.US,D,20220331,000000,27.0288,27.0288,26.8859,26.8859,2235.7024149152,0
+FTXG.US,D,20220401,000000,27.0387,27.2473,26.9593,27.2473,10447.37696051,0
+FTXG.US,D,20220404,000000,27.5551,27.5551,26.9445,27.148,8816.9255146769,0
+FTXG.US,D,20220405,000000,28.4487,28.4487,27.0884,27.138,11461.4996325,0
+FTXG.US,D,20220406,000000,27.3664,27.3664,27.1181,27.2572,15073.87105696,0
+FTXG.US,D,20220407,000000,29.4517,29.4517,27.2771,27.4856,13347.74766094,0
+FTXG.US,D,20220408,000000,27.5949,27.7636,27.5349,27.6445,11156.356465059,0
+FTXG.US,D,20220411,000000,27.9027,27.9027,27.6345,27.6345,11872.385481728,0
+FTXG.US,D,20220412,000000,28.5481,29.2034,28.002,28.1807,14054.713019169,0
+FTXG.US,D,20220413,000000,28.27,28.27,27.8431,28.002,60793.985441976,0
+FTXG.US,D,20220414,000000,28.5381,28.6176,28.0913,28.2204,26354.097520683,0
+FTXG.US,D,20220418,000000,28.7863,28.7863,28.0516,28.0516,12649.845961148,0
+FTXG.US,D,20220419,000000,29.2432,29.2928,28.0615,28.3694,10114.035744591,0
+FTXG.US,D,20220420,000000,28.4389,29.1265,28.4389,28.7765,2230233.0005839,0
+FTXG.US,D,20220421,000000,29.3027,29.3027,28.5183,28.558,1438462.0115612,0
+FTXG.US,D,20220422,000000,28.558,28.558,27.853,27.9225,34693476.999534,0
+FTXG.US,D,20220425,000000,27.704,27.9295,27.2976,27.8331,785315.65006796,0
+FTXG.US,D,20220426,000000,28.1906,28.1906,27.4062,27.416,645052.51450735,0
+FTXG.US,D,20220427,000000,27.7934,28.1906,27.4365,27.8133,1342001.5230892,0
+FTXG.US,D,20220428,000000,27.9027,28.1211,27.6345,28.1211,104964.21423395,0
+FTXG.US,D,20220429,000000,28.1409,28.1409,27.3764,27.436,98805.961861334,0
+FTXG.US,D,20220502,000000,27.714,27.714,26.7706,27.1778,1067002.0694694,0
+FTXG.US,D,20220503,000000,27.0984,27.4012,27.0217,27.2274,121105.58284037,0
+FTXG.US,D,20220504,000000,27.1678,27.7636,27.138,27.7636,151511.13568322,0
+FTXG.US,D,20220505,000000,27.8033,27.8033,27.1553,27.2969,84955.684693618,0
+FTXG.US,D,20220506,000000,27.3069,27.4657,27.1181,27.3863,111183.89806932,0
+FTXG.US,D,20220509,000000,27.3565,27.3565,27.0089,27.138,90090.750735804,0
+FTXG.US,D,20220510,000000,27.3069,27.4458,26.7805,27.0089,194220.10132022,0
+FTXG.US,D,20220511,000000,27.0984,27.4021,26.8501,26.9295,148515.0930326,0
+FTXG.US,D,20220512,000000,27.0288,27.0288,26.6713,26.9593,95039.508243414,0
+FTXG.US,D,20220513,000000,27.1182,27.4458,27.0487,27.3466,637557.87605158,0
+FTXG.US,D,20220516,000000,27.4856,27.5849,27.3764,27.5253,188733.56674524,0
+FTXG.US,D,20220517,000000,27.6445,27.6445,27.0984,27.6345,124518.55377918,0
+FTXG.US,D,20220518,000000,27.5154,27.5154,25.7579,25.8571,169225.55256536,0
+FTXG.US,D,20220519,000000,25.5592,25.8372,25.2514,25.5692,121723.92576053,0
+FTXG.US,D,20220520,000000,25.867,25.867,25.2315,25.6982,75733.915768673,0
+FTXG.US,D,20220523,000000,26.0955,26.226,25.8372,26.1252,279992.5223465,0
+FTXG.US,D,20220524,000000,26.0061,26.4827,25.9464,26.4827,207946.50848927,0
+FTXG.US,D,20220525,000000,26.3635,26.6405,26.3437,26.582,95022.387999696,0
+FTXG.US,D,20220526,000000,26.721,26.7994,26.5621,26.6217,78137.799401287,0
+FTXG.US,D,20220527,000000,26.5621,26.8501,26.5124,26.8202,474277.07634895,0
+FTXG.US,D,20220531,000000,26.87,26.9196,26.5422,26.8302,45253.839511995,0
+FTXG.US,D,20220601,000000,26.7111,26.7111,26.0987,26.3735,55092.944283942,0
+FTXG.US,D,20220602,000000,26.4132,26.438,25.9068,26.3735,43497.503921179,0
+FTXG.US,D,20220603,000000,26.2246,26.4033,26.1053,26.2146,37449.022522989,0
+FTXG.US,D,20220606,000000,26.3735,26.4132,26.1848,26.3337,80778.34522647,0
+FTXG.US,D,20220607,000000,26.1053,26.5919,26.0955,26.5919,30942.322837058,0
+FTXG.US,D,20220608,000000,26.3933,26.5929,26.3635,26.3635,32043.053800798,0
+FTXG.US,D,20220609,000000,26.443,26.5026,25.9563,25.9961,56037.578907902,0
+FTXG.US,D,20220610,000000,25.7181,25.9156,25.579,25.728,63805.134189992,0
+FTXG.US,D,20220613,000000,25.2613,25.4699,25.0032,25.033,75926.266742208,0
+FTXG.US,D,20220614,000000,25.1025,25.2712,24.8244,25.0726,41617.298331699,0
+FTXG.US,D,20220615,000000,25.0428,25.3217,24.9027,25.0032,56234.965247237,0
+FTXG.US,D,20220616,000000,24.7748,24.7946,24.5463,24.6407,68012.685851936,0
+FTXG.US,D,20220617,000000,24.5861,24.8631,24.3378,24.6556,435010.28677238,0
+FTXG.US,D,20220621,000000,24.735,25.2117,24.735,25.1223,47502.633877989,0
+FTXG.US,D,20220622,000000,24.9734,25.0677,24.7748,25.013,283256.44645763,0
+FTXG.US,D,20220623,000000,24.9734,25.1819,24.8343,24.9634,88981.963186785,0
+FTXG.US,D,20220624,000000,25.332,25.7803,25.2879,25.7803,217962.93424606,0
+FTXG.US,D,20220627,000000,25.7006,25.7803,25.5814,25.7603,26691.858802008,0
+FTXG.US,D,20220628,000000,25.9297,26.0824,25.5113,25.601,69300.052227576,0
+FTXG.US,D,20220629,000000,25.6807,25.8898,25.5611,25.84,113565.63250042,0
+FTXG.US,D,20220630,000000,25.6906,25.7803,25.4814,25.5512,126752.44874861,0
+FTXG.US,D,20220701,000000,25.5013,25.8998,25.4565,25.845,125005.71760733,0
+FTXG.US,D,20220705,000000,25.6874,25.6874,25.2125,25.6209,256084.83947026,0
+FTXG.US,D,20220706,000000,25.7603,25.8699,25.4715,25.6807,89630.39652252,0
+FTXG.US,D,20220707,000000,25.7703,25.9496,25.7703,25.9496,199005.88202081,0
+FTXG.US,D,20220708,000000,26.0193,26.0791,25.8102,25.8102,355641.48744391,0
+FTXG.US,D,20220711,000000,25.8201,25.9147,25.7006,25.7404,37264.601549112,0
+FTXG.US,D,20220712,000000,25.7803,26.1289,25.7803,25.8002,117065.11799381,0
+FTXG.US,D,20220713,000000,25.601,26.109,25.601,26.0094,61611.423600528,0
+FTXG.US,D,20220714,000000,25.7006,25.7006,25.3425,25.6308,339912.87622462,0
+FTXG.US,D,20220715,000000,25.86,25.86,25.6508,25.8201,25734.16827972,0
+FTXG.US,D,20220718,000000,25.8253,25.9596,25.581,25.6308,24765.43520424,0
+FTXG.US,D,20220719,000000,25.8102,26.0094,25.7902,25.9994,66565.514509848,0
+FTXG.US,D,20220720,000000,25.9695,25.9994,25.6707,25.9397,158727.66731875,0
+FTXG.US,D,20220721,000000,25.7404,25.9454,25.6818,25.85,60874.58414208,0
+FTXG.US,D,20220722,000000,25.85,26.0183,25.7504,25.9197,139662.19729853,0
+FTXG.US,D,20220725,000000,25.84,26.2574,25.84,26.2385,75604.346231736,0
+FTXG.US,D,20220726,000000,26.2086,26.3681,26.0701,26.358,37800.66731316,0
+FTXG.US,D,20220727,000000,26.3082,26.5174,25.85,26.5174,83401.39265376,0
+FTXG.US,D,20220728,000000,26.4078,26.8063,26.3282,26.7963,44512.531916952,0
+FTXG.US,D,20220729,000000,26.8362,27.1051,26.7225,27.1051,54811.2185712,0
+FTXG.US,D,20220801,000000,27.0255,27.404,27.0255,27.3442,288204.61510037,0
+FTXG.US,D,20220802,000000,27.2845,27.2845,26.8461,26.896,47759.0425554,0
+FTXG.US,D,20220803,000000,26.9557,27.155,26.8461,27.155,85693.224375336,0
+FTXG.US,D,20220804,000000,27.0952,27.0952,26.8063,26.9059,207589.96132488,0
+FTXG.US,D,20220805,000000,26.6967,27.1151,26.6967,27.1151,50952.348164832,0
+FTXG.US,D,20220808,000000,27.0653,27.1643,26.8561,26.9557,69356.268862008,0
+FTXG.US,D,20220809,000000,26.9059,27.0753,26.8163,27.0354,29644.23597816,0
+FTXG.US,D,20220810,000000,27.1948,27.2604,27.0743,27.2147,28907.396519712,0
+FTXG.US,D,20220811,000000,27.3343,27.5434,27.1848,27.2247,51176.210834088,0
+FTXG.US,D,20220812,000000,27.3542,27.4588,27.2446,27.4139,314089.36365089,0
+FTXG.US,D,20220815,000000,27.2944,27.6729,27.2247,27.6331,477947.80273003,0
+FTXG.US,D,20220816,000000,27.4837,27.7576,27.4837,27.7427,153391.1025216,0
+FTXG.US,D,20220817,000000,27.6331,27.6905,27.5235,27.653,77450.460351744,0
+FTXG.US,D,20220818,000000,27.5933,27.8024,27.5434,27.7825,52492.28240088,0
+FTXG.US,D,20220819,000000,27.8821,27.8821,27.5434,27.663,488339.84915218,0
+FTXG.US,D,20220822,000000,27.5036,27.5036,27.2595,27.394,114905.79691054,0
+FTXG.US,D,20220823,000000,27.3741,27.5833,27.3492,27.5833,58199.2746642,0
+FTXG.US,D,20220824,000000,27.5534,27.7128,27.5136,27.653,55146.510640848,0
+FTXG.US,D,20220825,000000,27.653,27.8523,27.6231,27.8523,24695.1644112,0
+FTXG.US,D,20220826,000000,27.8224,27.8224,27.2147,27.2645,50177.361704448,0
+FTXG.US,D,20220829,000000,27.0155,27.3542,27.0147,27.2446,77014.781434896,0
+FTXG.US,D,20220830,000000,27.1948,27.1948,26.7565,26.8661,40802.23404444,0
+FTXG.US,D,20220831,000000,27.0255,27.0255,26.6469,26.7266,92415.127663848,0
+FTXG.US,D,20220901,000000,26.4078,26.627,26.2485,26.627,189440.01935112,0
+FTXG.US,D,20220902,000000,26.6967,26.9358,26.3381,26.4377,126448.27660159,0
+FTXG.US,D,20220906,000000,26.4278,26.4576,25.9596,25.9596,72745.32882348,0
+FTXG.US,D,20220907,000000,26.0692,26.5672,25.9728,26.5672,181084.82205866,0
+FTXG.US,D,20220908,000000,26.4278,26.4975,26.0692,26.4975,61618.450679832,0
+FTXG.US,D,20220909,000000,26.637,26.8063,26.4278,26.6967,265740.04643395,0
+FTXG.US,D,20220912,000000,26.7166,26.7764,26.5971,26.637,64686.272730264,0
+FTXG.US,D,20220913,000000,26.2983,26.5672,25.9197,25.9496,60997.056095664,0
+FTXG.US,D,20220914,000000,26.0492,26.0492,25.7803,25.85,96627.35977236,0
+FTXG.US,D,20220915,000000,25.8201,25.9695,25.7006,25.7561,57779.657642904,0
+FTXG.US,D,20220916,000000,25.6209,25.7281,25.5263,25.7281,63709.508707008,0
+FTXG.US,D,20220919,000000,25.5611,25.9795,25.5611,25.9297,351791.65185379,0
+FTXG.US,D,20220920,000000,25.8102,25.84,25.6059,25.7794,53900.709867096,0
+FTXG.US,D,20220921,000000,25.9695,26.358,25.85,25.9695,44014.61315484,0
+FTXG.US,D,20220922,000000,26.0193,26.0816,25.85,25.85,99574.717606152,0
+FTXG.US,D,20220923,000000,25.7,25.7,25.15,25.34,323197,0
+FTXG.US,D,20220926,000000,25.31,25.57,25.23,25.24,178394,0
+FTXG.US,D,20220927,000000,25.43,25.569,24.95,24.97,146129,0
+FTXG.US,D,20220928,000000,25.16,25.53,24.96,25.4,79533,0
+FTXG.US,D,20220929,000000,25.36,25.3961,24.9195,25.12,43115,0
+FTXG.US,D,20220930,000000,25.14,25.19,24.77,24.84,102804,0
+FTXG.US,D,20221003,000000,25.08,25.27,24.885,25.27,130399,0
+FTXG.US,D,20221004,000000,25.52,25.8,25.52,25.77,104477,0
+FTXG.US,D,20221005,000000,25.51,25.71,25.31,25.53,327180,0
+FTXG.US,D,20221006,000000,25.58,25.59,25.05,25.07,231953,0
+FTXG.US,D,20221007,000000,25.09,25.09,24.85,24.86,208323,0
+FTXG.US,D,20221010,000000,25.04,25.2465,24.97,25.2015,104029,0
+FTXG.US,D,20221011,000000,25.14,25.58,25.125,25.42,55704,0
+FTXG.US,D,20221012,000000,25.55,25.6804,25.42,25.59,65054,0
+FTXG.US,D,20221013,000000,25.31,26.14,25.2025,26.01,225614,0
+FTXG.US,D,20221014,000000,26.2,26.2,25.38,25.38,1121607,0
+FTXG.US,D,20221017,000000,25.73,25.85,25.59,25.74,68136,0
+FTXG.US,D,20221018,000000,26,26.07,25.86,25.96,98406,0
+FTXG.US,D,20221019,000000,25.98,26.08,25.704,25.91,51090,0
+FTXG.US,D,20221020,000000,25.98,25.98,25.55,25.55,48298,0
+FTXG.US,D,20221021,000000,25.61,25.93,25.5,25.9,379591,0
+FTXG.US,D,20221024,000000,25.97,26.25,25.97,26.22,49524,0
+FTXG.US,D,20221025,000000,26.27,26.64,26.1536,26.59,54774,0
+FTXG.US,D,20221026,000000,26.73,27.0201,26.64,26.84,56218,0
+FTXG.US,D,20221027,000000,26.91,27.15,26.87,26.96,65050,0
+FTXG.US,D,20221028,000000,27.02,27.43,27.02,27.43,279159,0
+FTXG.US,D,20221031,000000,27.42,27.59,27.3395,27.4,184495,0
+FTXG.US,D,20221101,000000,27.53,27.53,27.1,27.19,74972,0
+FTXG.US,D,20221102,000000,27.09,27.51,26.99,27.03,59908,0
+FTXG.US,D,20221103,000000,26.91,26.92,26.65,26.82,204573,0
+FTXG.US,D,20221104,000000,26.97,27.11,26.6068,26.99,86734,0
+FTXG.US,D,20221107,000000,26.97,27.18,26.97,27.12,262865,0
+FTXG.US,D,20221108,000000,27.19,27.49,27.04,27.26,80916,0
+FTXG.US,D,20221109,000000,27.18,27.34,26.8,26.91,58638,0
+FTXG.US,D,20221110,000000,27.35,27.44,26.732,27.1602,196147,0
+FTXG.US,D,20221111,000000,27.2,27.2,26.48,26.8,144346,0
+FTXG.US,D,20221114,000000,26.92,27.17,26.63,26.6557,401586,0
+FTXG.US,D,20221115,000000,26.86,26.86,26.48,26.76,168124,0
+FTXG.US,D,20221116,000000,26.67,26.99,26.67,26.95,29239,0
+FTXG.US,D,20221117,000000,26.7,26.96,26.7,26.92,127489,0
+FTXG.US,D,20221118,000000,27.12,27.26,27.0588,27.21,39858,0
+FTXG.US,D,20221121,000000,27.29,27.66,27.17,27.59,84028,0
+FTXG.US,D,20221122,000000,27.8,27.8,27.56,27.72,158176,0
+FTXG.US,D,20221123,000000,27.77,27.83,27.68,27.74,78066,0
+FTXG.US,D,20221125,000000,27.88,27.93,27.8,27.93,112292,0
+FTXG.US,D,20221128,000000,27.91,27.94,27.7486,27.76,75970,0
+FTXG.US,D,20221129,000000,27.83,27.83,27.609,27.79,39972,0
+FTXG.US,D,20221130,000000,27.74,28.24,27.5212,28.24,111163,0
+FTXG.US,D,20221201,000000,28.19,28.23,27.83,27.98,70827,0
+FTXG.US,D,20221202,000000,27.72,28.0848,27.72,28,118765,0
+FTXG.US,D,20221205,000000,27.85,27.85,27.53,27.68,116483,0
+FTXG.US,D,20221206,000000,27.66,27.66,27.24,27.46,255366,0
+FTXG.US,D,20221207,000000,27.63,27.76,27.6,27.71,73046,0
+FTXG.US,D,20221208,000000,27.84,27.87,27.6314,27.85,86660,0
+FTXG.US,D,20221209,000000,27.85,27.85,27.45,27.49,540626,0
+FTXG.US,D,20221212,000000,27.6,27.7323,27.4075,27.7323,24622,0
+FTXG.US,D,20221213,000000,28.14,28.14,27.5,27.62,58718,0
+FTXG.US,D,20221214,000000,27.71,27.8547,27.44,27.66,51792,0
+FTXG.US,D,20221215,000000,27.5,27.5,27.1,27.2631,75967,0
+FTXG.US,D,20221216,000000,27.02,27.18,26.8601,27.08,508108,0
+FTXG.US,D,20221219,000000,27.1,27.36,26.935,27.03,111110,0
+FTXG.US,D,20221220,000000,27.01,27.05,26.801,26.97,107783,0
+FTXG.US,D,20221221,000000,27.1,27.32,27.08,27.21,39775,0
+FTXG.US,D,20221222,000000,27.19,27.19,26.84,27.17,75798,0
+FTXG.US,D,20221223,000000,27.08,27.26,26.9859,27.26,32424,0
+FTXG.US,D,20221227,000000,27.2,27.385,27.1962,27.33,47548,0
+FTXG.US,D,20221228,000000,27.44,27.44,26.97,27.02,89509,0
+FTXG.US,D,20221229,000000,27.02,27.1637,27.02,27.11,84281,0
+FTXG.US,D,20221230,000000,27.08,27.08,26.78,27.05,85641,0
+FTXG.US,D,20230103,000000,27.03,27.03,26.43,26.58,67732,0
+FTXG.US,D,20230104,000000,26.66,26.8337,26.5075,26.75,87601,0
+FTXG.US,D,20230105,000000,26.78,26.82,26.46,26.6,115054,0
+FTXG.US,D,20230106,000000,26.84,27.29,26.84,27.24,92678,0
+FTXG.US,D,20230109,000000,27.28,27.4,27.01,27.06,262949,0
+FTXG.US,D,20230110,000000,27.02,27.149,26.96,27.05,66371,0
+FTXG.US,D,20230111,000000,27.2,27.2499,26.98,27.15,253722,0
+FTXG.US,D,20230112,000000,27.08,27.14,26.911,27,85579,0
+FTXG.US,D,20230113,000000,26.91,27.08,26.9,27.01,148693,0
+FTXG.US,D,20230117,000000,27.15,27.2999,27.0701,27.1,94846,0
+FTXG.US,D,20230118,000000,27.07,27.07,26.2,26.21,169321,0
+FTXG.US,D,20230119,000000,26.18,26.255,26.1,26.13,281967,0
+FTXG.US,D,20230120,000000,26.2,26.2,25.93,26.17,203041,0
+FTXG.US,D,20230123,000000,26.22,26.28,26.08,26.17,416854,0
+FTXG.US,D,20230124,000000,26.1,26.342,26.04,26.34,194120,0
+FTXG.US,D,20230125,000000,26.3,26.53,26.15,26.53,71249,0
+FTXG.US,D,20230126,000000,26.6,26.6,26.285,26.43,144964,0
+FTXG.US,D,20230127,000000,26.41,26.43,26.19,26.32,526589,0
+FTXG.US,D,20230130,000000,26.25,26.52,26.25,26.36,45042,0
+FTXG.US,D,20230131,000000,26.38,26.66,26.3,26.66,72180,0
+FTXG.US,D,20230201,000000,26.54,26.867,26.54,26.78,144638,0
+FTXG.US,D,20230202,000000,26.61,26.61,26.38,26.52,440921,0
+FTXG.US,D,20230203,000000,26.48,26.57,26.211,26.44,96678,0
+FTXG.US,D,20230206,000000,26.24,26.61,26.24,26.58,67684,0
+FTXG.US,D,20230207,000000,26.45,26.482,26.12,26.38,147609,0
+FTXG.US,D,20230208,000000,26.22,26.385,26.18,26.22,250253,0
+FTXG.US,D,20230209,000000,26.4,26.4,25.9821,26.0463,297598,0
+FTXG.US,D,20230210,000000,26.13,26.38,26.0722,26.36,3748206,0
+FTXG.US,D,20230213,000000,26.32,26.51,26.29,26.48,259044,0
+FTXG.US,D,20230214,000000,26.55,26.55,26.17,26.31,152475,0
+FTXG.US,D,20230215,000000,26.32,26.44,26.208,26.41,133339,0
+FTXG.US,D,20230216,000000,26.16,26.38,26.1437,26.23,121652,0
+FTXG.US,D,20230217,000000,26.27,26.58,26.27,26.54,83401,0
+FTXG.US,D,20230221,000000,26.67,26.75,26.5,26.61,34176,0
+FTXG.US,D,20230222,000000,26.62,26.88,26.62,26.71,100355,0
+FTXG.US,D,20230223,000000,26.86,26.93,26.63,26.81,144615,0
+FTXG.US,D,20230224,000000,26.65,26.76,26.62,26.69,197141,0
+FTXG.US,D,20230227,000000,26.75,26.93,26.66,26.68,56681,0
+FTXG.US,D,20230228,000000,26.69,26.69,26.41,26.41,52782,0
+FTXG.US,D,20230301,000000,26.29,26.3181,26.02,26.18,54499,0
+FTXG.US,D,20230302,000000,26.24,26.53,26.182,26.52,84918,0
+FTXG.US,D,20230303,000000,26.49,26.64,26.32,26.55,43917,0
+FTXG.US,D,20230306,000000,26.61,26.61,26.43,26.55,28389,0
+FTXG.US,D,20230307,000000,26.58,26.58,26.2575,26.35,63422,0
+FTXG.US,D,20230308,000000,26.41,26.495,26.28,26.4175,66537,0
+FTXG.US,D,20230309,000000,26.51,26.51,25.98,26.0403,45455,0
+FTXG.US,D,20230310,000000,25.97,26.05,25.72,25.77,35494,0
+FTXG.US,D,20230313,000000,25.74,26.0886,25.71,25.8757,73270,0
+FTXG.US,D,20230314,000000,26.14,26.41,26.13,26.376,155898,0
+FTXG.US,D,20230315,000000,25.98,26.26,25.9426,26.21,261448,0
+FTXG.US,D,20230316,000000,26.12,26.22,26.0501,26.2191,42766,0
+FTXG.US,D,20230317,000000,26.13,26.13,25.73,25.7606,23242,0
+FTXG.US,D,20230320,000000,25.84,26.1999,25.84,26.1421,18931,0
+FTXG.US,D,20230321,000000,26.3,26.3022,26.0575,26.26,30309,0
+FTXG.US,D,20230322,000000,26.28,26.3747,25.98,25.98,162678,0
+FTXG.US,D,20230323,000000,26.08,26.22,25.81,25.85,304629,0
+FTXG.US,D,20230324,000000,25.78,26.35,25.78,26.33,4911463,0
+FTXG.US,D,20230327,000000,26.63,26.65,26.47,26.47,93372,0
+FTXG.US,D,20230328,000000,26.45,26.75,26.45,26.61,152330,0
+FTXG.US,D,20230329,000000,26.75,26.85,26.71,26.7599,62076,0
+FTXG.US,D,20230330,000000,26.7844,26.8147,26.63,26.76,125759,0
+FTXG.US,D,20230331,000000,26.9,26.94,26.82,26.88,176146,0
+FTXG.US,D,20230403,000000,26.87,27.14,26.87,27.1,119657,0
+FTXG.US,D,20230404,000000,27.1,27.1,26.8384,26.949,35745,0
+FTXG.US,D,20230405,000000,27.03,27.18,27.03,27.1,38534,0
+FTXG.US,D,20230406,000000,27.21,27.22,27.03,27.0792,101731,0
+FTXG.US,D,20230410,000000,27.1,27.1198,26.92,27.07,33908,0
+FTXG.US,D,20230411,000000,27.06,27.3,26.99,27.2183,129739,0
+FTXG.US,D,20230412,000000,27.2,27.307,27.12,27.13,74808,0
+FTXG.US,D,20230413,000000,27.15,27.25,27.02,27.18,108995,0
+FTXG.US,D,20230414,000000,27.15,27.26,26.95,27.05,376249,0
+FTXG.US,D,20230417,000000,27.04,27.26,27.04,27.22,33398,0
+FTXG.US,D,20230418,000000,27.23,27.31,27.11,27.3001,34687,0
+FTXG.US,D,20230419,000000,27.29,27.35,27.2,27.22,33511,0
+FTXG.US,D,20230420,000000,27.15,27.32,27.15,27.3,40355,0
+FTXG.US,D,20230421,000000,27.45,27.45,27.21,27.28,103392,0
+FTXG.US,D,20230424,000000,27.36,27.365,27.22,27.31,48902,0
+FTXG.US,D,20230425,000000,27.2,27.4799,27.2,27.32,55418,0
+FTXG.US,D,20230426,000000,27.16,27.35,27.16,27.24,143109,0
+FTXG.US,D,20230427,000000,27.24,27.545,27.2326,27.5327,28210,0
+FTXG.US,D,20230428,000000,27.63,27.756,27.55,27.72,27165,0
+FTXG.US,D,20230501,000000,27.74,27.94,27.74,27.8566,38711,0
+FTXG.US,D,20230502,000000,27.86,27.86,27.4375,27.77,24123,0
+FTXG.US,D,20230503,000000,27.78,27.95,27.7,27.73,44488,0
+FTXG.US,D,20230504,000000,27.6879,27.779,27.58,27.68,48992,0
+FTXG.US,D,20230505,000000,27.75,27.98,27.74,27.92,108804,0
+FTXG.US,D,20230508,000000,27.71,27.84,27.67,27.67,191265,0
+FTXG.US,D,20230509,000000,27.64,27.66,27.52,27.52,56748,0
+FTXG.US,D,20230510,000000,27.63,27.63,27.33,27.46,85625,0
+FTXG.US,D,20230511,000000,27.54,27.62,27.31,27.62,61011,0
+FTXG.US,D,20230512,000000,27.57,27.73,27.56,27.65,90454,0
+FTXG.US,D,20230515,000000,27.7164,27.72,27.5133,27.57,98187,0
+FTXG.US,D,20230516,000000,27.25,27.429,27.25,27.3218,67533,0
+FTXG.US,D,20230517,000000,27.41,27.41,27.0838,27.2822,158893,0
+FTXG.US,D,20230518,000000,27.19,27.23,27.03,27.2133,31937,0
+FTXG.US,D,20230519,000000,27.19,27.31,27.07,27.17,242349,0
+FTXG.US,D,20230522,000000,27.24,27.24,26.86,26.9,168159,0
+FTXG.US,D,20230523,000000,26.78,26.9,26.72,26.82,110847,0
+FTXG.US,D,20230524,000000,26.8,26.8018,26.63,26.6746,82917,0
+FTXG.US,D,20230525,000000,26.51,26.6398,26.38,26.5598,44620,0
+FTXG.US,D,20230526,000000,26.5,26.61,26.417,26.48,122468,0
+FTXG.US,D,20230530,000000,26.49,26.49,26.17,26.2,254564,0
+FTXG.US,D,20230531,000000,26.17,26.31,26.1501,26.21,143033,0
+FTXG.US,D,20230601,000000,26.28,26.4002,26.28,26.38,133003,0
+FTXG.US,D,20230602,000000,26.35,26.77,26.35,26.74,144947,0
+FTXG.US,D,20230605,000000,26.81,26.8499,26.59,26.6794,97784,0
+FTXG.US,D,20230606,000000,26.66,26.69,26.31,26.52,61978,0
+FTXG.US,D,20230607,000000,26.26,26.4682,26.04,26.31,196051,0
+FTXG.US,D,20230608,000000,26.27,26.53,26.23,26.47,233713,0
+FTXG.US,D,20230609,000000,26.38,26.5499,26.38,26.39,811879,0
+FTXG.US,D,20230612,000000,26.41,26.53,26.23,26.3194,45618,0
+FTXG.US,D,20230613,000000,26.3,26.46,26.2355,26.4178,121366,0
+FTXG.US,D,20230614,000000,26.4775,26.6,26.4198,26.4309,93855,0
+FTXG.US,D,20230615,000000,26.5759,26.66,26.51,26.63,299740,0
+FTXG.US,D,20230616,000000,26.75,26.7896,26.64,26.72,206796,0
+FTXG.US,D,20230620,000000,26.64,26.72,26.44,26.44,71165,0
+FTXG.US,D,20230621,000000,26.4,26.62,26.3,26.5363,82980,0
+FTXG.US,D,20230622,000000,26.58,26.67,26.5412,26.6348,84907,0
+FTXG.US,D,20230623,000000,26.71,26.71,26.42,26.44,128067,0
+FTXG.US,D,20230626,000000,26.3218,26.49,26.19,26.42,36737,0
+FTXG.US,D,20230627,000000,26.46,26.46,26.3072,26.3988,40835,0
+FTXG.US,D,20230628,000000,26.17,26.17,25.85,25.98,93846,0
+FTXG.US,D,20230629,000000,26,26.13,25.9603,26.12,122804,0
+FTXG.US,D,20230630,000000,26.11,26.28,26.11,26.22,87338,0
+FTXG.US,D,20230703,000000,26.21,26.53,26.16,26.53,48972,0
+FTXG.US,D,20230705,000000,26.38,26.49,26.27,26.49,265551,0
+FTXG.US,D,20230706,000000,26.35,26.385,26.27,26.37,141569,0
+FTXG.US,D,20230707,000000,26.23,26.3699,26.11,26.11,53476,0
+FTXG.US,D,20230710,000000,26.17,26.2718,26,26.02,61348,0
+FTXG.US,D,20230711,000000,26.08,26.09,25.97,26.06,52431,0
+FTXG.US,D,20230712,000000,26.22,26.22,26.035,26.07,89680,0
+FTXG.US,D,20230713,000000,26.17,26.2366,26.06,26.18,25122,0
+FTXG.US,D,20230714,000000,26.19,26.2681,26.07,26.26,101197,0
+FTXG.US,D,20230717,000000,26.2,26.27,26.11,26.1305,103145,0
+FTXG.US,D,20230718,000000,26.15,26.3805,26.0635,26.1,34446,0
+FTXG.US,D,20230719,000000,26.19,26.5,26.19,26.5,45848,0
+FTXG.US,D,20230720,000000,26.51,26.8,26.5,26.8,42921,0
+FTXG.US,D,20230721,000000,26.79,26.8499,26.75,26.79,24291,0
+FTXG.US,D,20230724,000000,26.82,26.9065,26.8,26.88,36261,0
+FTXG.US,D,20230725,000000,26.82,26.91,26.78,26.85,42281,0
+FTXG.US,D,20230726,000000,26.79,26.936,26.79,26.833,67651,0
+FTXG.US,D,20230727,000000,26.84,26.94,26.62,26.62,180155,0
+FTXG.US,D,20230728,000000,26.9201,26.97,26.8,26.91,900929,0
+FTXG.US,D,20230731,000000,26.9,26.9,26.61,26.67,68822,0
+FTXG.US,D,20230801,000000,26.63,26.75,26.5,26.57,80277,0
+FTXG.US,D,20230802,000000,26.56,26.95,26.56,26.78,40909,0
+FTXG.US,D,20230803,000000,26.7,26.84,26.68,26.68,46838,0
+FTXG.US,D,20230804,000000,26.8,26.851,26.48,26.55,143320,0
+FTXG.US,D,20230807,000000,26.5,26.63,26.45,26.57,138721,0
+FTXG.US,D,20230808,000000,26.47,26.47,26.17,26.2075,145235,0
+FTXG.US,D,20230809,000000,26.17,26.38,26.17,26.22,71390,0
+FTXG.US,D,20230810,000000,26.23,26.42,26.12,26.14,169109,0
+FTXG.US,D,20230811,000000,26.17,26.32,26.17,26.26,907675,0
+FTXG.US,D,20230814,000000,26.3,26.3558,26.11,26.1503,190522,0
+FTXG.US,D,20230815,000000,26.09,26.09,25.7953,25.7953,30659,0
+FTXG.US,D,20230816,000000,25.78,25.9139,25.68,25.68,35877,0
+FTXG.US,D,20230817,000000,25.71,25.745,25.45,25.4663,40567,0
+FTXG.US,D,20230818,000000,25.46,25.64,25.46,25.5651,223764,0
+FTXG.US,D,20230821,000000,25.56,25.56,25.2926,25.398,27085,0
+FTXG.US,D,20230822,000000,25.37,25.39,25.2066,25.2145,46975,0
+FTXG.US,D,20230823,000000,25.27,25.3445,25.21,25.3005,25509,0
+FTXG.US,D,20230824,000000,25.28,25.49,25.22,25.24,17337,0
+FTXG.US,D,20230825,000000,25.3909,25.5499,25.25,25.43,49541,0
+FTXG.US,D,20230828,000000,25.52,25.63,25.52,25.59,28909,0
+FTXG.US,D,20230829,000000,25.6,25.69,25.46,25.6735,61834,0
+FTXG.US,D,20230830,000000,25.73,25.73,25.57,25.62,41687,0
+FTXG.US,D,20230831,000000,25.62,25.62,25.4,25.44,78078,0
+FTXG.US,D,20230901,000000,25.45,25.51,25.09,25.09,109302,0
+FTXG.US,D,20230905,000000,25.06,25.06,24.89,24.9,34287,0
+FTXG.US,D,20230906,000000,24.93,24.95,24.75,24.84,3462472,0
+FTXG.US,D,20230907,000000,24.67,24.91,24.67,24.85,3679351,0
+FTXG.US,D,20230908,000000,24.75,24.87,24.7048,24.86,44804282,0
+FTXG.US,D,20230911,000000,24.95,25.135,24.95,25.08,1308635,0
+FTXG.US,D,20230912,000000,25.116,25.116,24.95,25.025,266120,0
+FTXG.US,D,20230913,000000,25.03,25.1,24.94,25,664672,0
+FTXG.US,D,20230914,000000,25.07,25.35,25.07,25.32,178950,0
+FTXG.US,D,20230915,000000,25.28,25.3659,25.14,25.16,100969,0
+FTXG.US,D,20230918,000000,25.12,25.25,25.07,25.19,308265,0
+FTXG.US,D,20230919,000000,25.18,25.2,25.08,25.1,41153,0
+FTXG.US,D,20230920,000000,25.21,25.33,25.14,25.2,69527,0
+FTXG.US,D,20230921,000000,25.1,25.14,24.96,24.96,356628,0
+FTXG.US,D,20230922,000000,24.33,24.33,24.12,24.15,323207,0
+FTXG.US,D,20230925,000000,24.13,24.13,23.951,24.03,326040,0
+FTXG.US,D,20230926,000000,23.93,23.985,23.88,23.88,986020,0
+FTXG.US,D,20230927,000000,23.95,23.95,23.5575,23.68,347445,0
+FTXG.US,D,20230928,000000,23.67,23.7032,23.61,23.6554,21947,0
+FTXG.US,D,20230929,000000,23.79,23.7972,23.57,23.68,124621,0
+FTXG.US,D,20231002,000000,23.68,23.68,23.164,23.34,357983,0
+FTXG.US,D,20231003,000000,23.22,23.25,23.0149,23.09,265555,0
+FTXG.US,D,20231004,000000,23.1,23.2433,22.94,23.21,58045,0
+FTXG.US,D,20231005,000000,23.24,23.24,22.53,22.55,48680,0
+FTXG.US,D,20231006,000000,22.48,22.4999,22.01,22.45,99527,0
+FTXG.US,D,20231009,000000,22.43,22.52,22.3,22.52,21627,0
+FTXG.US,D,20231010,000000,22.7,22.74,22.6364,22.69,26938,0
+FTXG.US,D,20231011,000000,22.68,22.73,22.3728,22.42,433079,0
+FTXG.US,D,20231012,000000,22.43,22.43,21.55,21.68,145460,0
+FTXG.US,D,20231013,000000,21.68,21.9,21.68,21.9,29930,0
+FTXG.US,D,20231016,000000,22.01,22.1915,21.92,22.16,20900,0
+FTXG.US,D,20231017,000000,22.06,22.36,22.06,22.34,132546,0
+FTXG.US,D,20231018,000000,22.34,22.54,22.19,22.27,95049,0
+FTXG.US,D,20231019,000000,22.28,22.42,22.14,22.18,116941,0
+FTXG.US,D,20231020,000000,22.15,22.295,22.05,22.05,28400,0
+FTXG.US,D,20231023,000000,22.04,22.14,21.91,21.9587,44859,0
+FTXG.US,D,20231024,000000,22.05,22.2499,22.05,22.15,59832,0
+FTXG.US,D,20231025,000000,22.1,22.4,22.1,22.4,65901,0
+FTXG.US,D,20231026,000000,22.44,22.5388,22.32,22.33,66609,0
+FTXG.US,D,20231027,000000,22.34,22.36,22.06,22.12,46405,0
+FTXG.US,D,20231030,000000,22.29,22.39,22.2372,22.37,70309,0
+FTXG.US,D,20231031,000000,22.43,22.5077,22.33,22.5,129407,0
+FTXG.US,D,20231101,000000,22.46,22.68,22.46,22.6,28898,0
+FTXG.US,D,20231102,000000,22.6801,23,22.6801,22.99,141339,0
+FTXG.US,D,20231103,000000,23.24,23.2991,23.12,23.16,53100,0
+FTXG.US,D,20231106,000000,23.17,23.2113,23.07,23.13,23858,0
+FTXG.US,D,20231107,000000,23.05,23.175,23.05,23.14,25207,0
+FTXG.US,D,20231108,000000,23.24,23.2401,23.055,23.13,79244,0
+FTXG.US,D,20231109,000000,23.14,23.14,23.0075,23.07,96084,0
+FTXG.US,D,20231110,000000,23.02,23.12,22.9465,23.09,140189,0
+FTXG.US,D,20231113,000000,23.08,23.24,23.08,23.22,23969,0
+FTXG.US,D,20231114,000000,23.37,23.48,23.35,23.47,119475,0
+FTXG.US,D,20231115,000000,23.49,23.52,23.36,23.38,40277,0
+FTXG.US,D,20231116,000000,23.39,23.5,23.335,23.4,45857,0
+FTXG.US,D,20231117,000000,23.38,23.4,23.24,23.3784,26923,0
+FTXG.US,D,20231120,000000,23.32,23.451,23.28,23.39,37902,0
+FTXG.US,D,20231121,000000,23.38,23.508,23.35,23.49,80887,0
+FTXG.US,D,20231122,000000,23.6,23.7,23.5561,23.6803,41097,0
+FTXG.US,D,20231124,000000,23.69,23.77,23.69,23.7193,2274,0
+FTXG.US,D,20231127,000000,23.69,23.72,23.55,23.57,20937,0
+FTXG.US,D,20231128,000000,23.57,23.6534,23.57,23.61,23493,0
+FTXG.US,D,20231129,000000,23.53,23.53,23.292,23.36,9775,0
+FTXG.US,D,20231130,000000,23.35,23.67,23.31,23.67,36763,0
+FTXG.US,D,20231201,000000,23.61,23.84,23.6,23.83,81615,0
+FTXG.US,D,20231204,000000,23.77,24.0369,23.77,24.01,21772,0
+FTXG.US,D,20231205,000000,23.98,23.98,23.84,23.88,63935,0
+FTXG.US,D,20231206,000000,23.82,23.96,23.816,23.94,43066,0
+FTXG.US,D,20231207,000000,23.95,24.14,23.89,24.06,150885,0
+FTXG.US,D,20231208,000000,24.08,24.0801,23.91,23.9228,41539,0
+FTXG.US,D,20231211,000000,23.98,24.25,23.98,24.25,27642,0
+FTXG.US,D,20231212,000000,24.34,24.34,24.15,24.3019,29171,0
+FTXG.US,D,20231213,000000,24.3,24.73,24.26,24.7225,86233,0
+FTXG.US,D,20231214,000000,24.76,24.76,24.3874,24.3874,38467,0
+FTXG.US,D,20231215,000000,24.35,24.35,24.045,24.08,28503,0
+FTXG.US,D,20231218,000000,24.11,24.32,24.0554,24.17,66246,0
+FTXG.US,D,20231219,000000,24.19,24.33,24.16,24.33,23076,0
+FTXG.US,D,20231220,000000,24.14,24.14,23.76,23.76,186187,0
+FTXG.US,D,20231221,000000,23.85,23.9699,23.764,23.9656,70849,0
+FTXG.US,D,20231222,000000,23.86,24.04,23.82,23.94,16773,0
+FTXG.US,D,20231226,000000,23.93,24.171,23.93,24.1124,37659,0
+FTXG.US,D,20231227,000000,24.08,24.23,24.08,24.23,32419,0
+FTXG.US,D,20231228,000000,24.18,24.29,24.18,24.23,35759,0
+FTXG.US,D,20231229,000000,24.2,24.29,24.2,24.26,25300,0
+FTXG.US,D,20240102,000000,24.2,24.7,24.2,24.69,13900,0
+FTXG.US,D,20240103,000000,24.5991,24.68,24.49,24.5189,55644,0
+FTXG.US,D,20240104,000000,24.53,24.62,24.375,24.3784,41621,0
+FTXG.US,D,20240105,000000,24.31,24.45,24.16,24.3,37246,0
+FTXG.US,D,20240108,000000,24.3,24.42,24.2,24.4084,15775,0
+FTXG.US,D,20240109,000000,24.32,24.4691,24.2,24.4691,16798,0
+FTXG.US,D,20240110,000000,24.4401,24.4452,24.27,24.33,392024,0
+FTXG.US,D,20240111,000000,24.3,24.3,24.155,24.2545,45647,0
+FTXG.US,D,20240112,000000,24.385,24.385,24.27,24.3149,3894,0
+FTXG.US,D,20240116,000000,24.25,24.32,24.1,24.2,40001,0
+FTXG.US,D,20240117,000000,24.1601,24.26,24.16,24.16,11495,0
+FTXG.US,D,20240118,000000,24.02,24.1,23.98,24.1,10014,0
+FTXG.US,D,20240119,000000,23.88,24.05,23.87,23.94,23169,0
+FTXG.US,D,20240122,000000,23.7,23.7,23.44,23.46,40427,0
+FTXG.US,D,20240123,000000,23.6,23.74,23.54,23.67,52991,0
+FTXG.US,D,20240124,000000,23.73,23.73,23.39,23.42,30247,0
+FTXG.US,D,20240125,000000,23.51,23.6,23.4,23.6,14704,0
+FTXG.US,D,20240126,000000,23.62,23.7,23.62,23.7,18275,0
+FTXG.US,D,20240129,000000,23.68,23.84,23.67,23.84,24650,0
+FTXG.US,D,20240130,000000,23.79,23.98,23.78,23.9683,35879,0
+FTXG.US,D,20240131,000000,23.9,23.9701,23.6665,23.7116,41992,0
+FTXG.US,D,20240201,000000,23.72,24.15,23.605,24.15,16942,0
+FTXG.US,D,20240202,000000,24.1143,24.18,23.97,24.11,74470,0
+FTXG.US,D,20240205,000000,23.96,23.96,23.74,23.74,23130,0
+FTXG.US,D,20240206,000000,23.73,23.89,23.73,23.785,30163,0
+FTXG.US,D,20240207,000000,23.77,23.8,23.63,23.6368,31314,0
+FTXG.US,D,20240208,000000,23.6,23.785,23.6,23.75,16257,0
+FTXG.US,D,20240209,000000,23.75,23.75,23.36,23.4088,51102,0
+FTXG.US,D,20240212,000000,23.41,23.68,23.37,23.6635,67326,0
+FTXG.US,D,20240213,000000,23.54,23.64,23.27,23.39,12078,0
+FTXG.US,D,20240214,000000,23.4,23.4,23.1,23.2572,19772,0
+FTXG.US,D,20240215,000000,23.31,23.57,23.31,23.53,63787,0
+FTXG.US,D,20240216,000000,23.48,23.5581,23.44,23.4801,15524,0
+FTXG.US,D,20240220,000000,23.51,23.84,23.51,23.7272,30155,0
+FTXG.US,D,20240221,000000,23.8356,23.8356,23.73,23.83,38394,0
+FTXG.US,D,20240222,000000,23.79,23.86,23.555,23.8467,15712,0
+FTXG.US,D,20240223,000000,23.81,23.97,23.7602,23.8508,12559,0
+FTXG.US,D,20240226,000000,23.84,23.84,23.71,23.7579,16170,0
+FTXG.US,D,20240227,000000,23.73,23.76,23.6301,23.6997,9471,0
+FTXG.US,D,20240228,000000,23.65,23.68,23.5802,23.6607,18112,0
+FTXG.US,D,20240229,000000,23.83,23.92,23.745,23.87,9684,0
+FTXG.US,D,20240301,000000,23.87,23.87,23.6921,23.77,15172,0
+FTXG.US,D,20240304,000000,23.7,23.74,23.66,23.7227,10822,0
+FTXG.US,D,20240305,000000,23.77,23.89,23.6725,23.68,4981,0
+FTXG.US,D,20240306,000000,23.76,23.81,23.72,23.79,43504,0
+FTXG.US,D,20240307,000000,23.8,23.82,23.72,23.75,13100,0
+FTXG.US,D,20240308,000000,23.74,23.9,23.71,23.86,18798,0
+FTXG.US,D,20240311,000000,23.88,24.04,23.88,24.04,20817,0
+FTXG.US,D,20240312,000000,24.07,24.16,24.011,24.0668,5139,0
+FTXG.US,D,20240313,000000,24.15,24.2301,24.15,24.2,7968,0
+FTXG.US,D,20240314,000000,24.22,24.22,23.91,23.9945,18705,0
+FTXG.US,D,20240315,000000,24.05,24.12,23.98,24.12,116452,0
+FTXG.US,D,20240318,000000,24.1,24.43,24.1,24.33,15965,0
+FTXG.US,D,20240319,000000,24.44,24.57,24.425,24.5524,19971,0
+FTXG.US,D,20240320,000000,24.66,24.67,24.49,24.59,33778,0
+FTXG.US,D,20240321,000000,24.47,24.651,24.47,24.57,10391,0
+FTXG.US,D,20240322,000000,24.5869,24.63,24.51,24.5733,119095,0
+FTXG.US,D,20240325,000000,24.62,24.62,24.52,24.5486,28834,0
+FTXG.US,D,20240326,000000,24.62,24.666,24.57,24.6,12037,0
+FTXG.US,D,20240327,000000,24.801,24.801,24.6999,24.8,6658,0
+FTXG.US,D,20240328,000000,24.81,24.91,24.81,24.8603,9296,0
+FTXG.US,D,20240401,000000,24.87,24.87,24.75,24.78,8442,0
+FTXG.US,D,20240402,000000,24.78,24.85,24.7,24.735,15721,0
+FTXG.US,D,20240403,000000,24.66,24.66,24.49,24.5,22745,0
+FTXG.US,D,20240404,000000,24.6159,24.63,24.4799,24.51,8978,0
+FTXG.US,D,20240405,000000,24.47,24.48,24.371,24.47,12910,0
+FTXG.US,D,20240408,000000,24.45,24.53,24.44,24.4497,4603,0
+FTXG.US,D,20240409,000000,24.535,24.58,24.42,24.58,30508,0
+FTXG.US,D,20240410,000000,24.4,24.4,24.22,24.3219,13476,0
+FTXG.US,D,20240411,000000,24.38,24.38,24.091,24.1967,9731,0
+FTXG.US,D,20240412,000000,24.07,24.07,23.76,23.78,15848,0
+FTXG.US,D,20240415,000000,23.93,23.96,23.6201,23.7398,8811,0
+FTXG.US,D,20240416,000000,23.73,23.8,23.681,23.76,4716,0
+FTXG.US,D,20240417,000000,23.911,23.9195,23.8,23.9,8062,0
+FTXG.US,D,20240418,000000,23.95,24.0214,23.92,24.0214,3532,0
+FTXG.US,D,20240419,000000,24.05,24.33,24.05,24.32,8281,0
+FTXG.US,D,20240422,000000,24.37,24.572,24.3097,24.51,11920,0
+FTXG.US,D,20240423,000000,24.5,24.52,24.44,24.5,30962,0
+FTXG.US,D,20240424,000000,24.31,24.75,24.31,24.72,10946,0
+FTXG.US,D,20240425,000000,24.7,24.8,24.56,24.6144,9430,0
+FTXG.US,D,20240426,000000,24.6201,24.6201,24.5,24.5,4569,0
+FTXG.US,D,20240429,000000,24.54,24.74,24.54,24.74,3517,0
+FTXG.US,D,20240430,000000,24.7,24.7,24.445,24.47,29770,0
+FTXG.US,D,20240501,000000,24.33,24.36,24.1475,24.21,11650,0
+FTXG.US,D,20240502,000000,24.41,24.581,24.41,24.53,18739,0
+FTXG.US,D,20240503,000000,24.41,24.5218,24.39,24.5218,4678,0
+FTXG.US,D,20240506,000000,24.52,24.545,24.275,24.4,12691,0
+FTXG.US,D,20240507,000000,24.599,24.77,24.599,24.77,8524,0
+FTXG.US,D,20240508,000000,24.823,24.823,24.71,24.7154,12829,0
+FTXG.US,D,20240509,000000,24.73,24.8599,24.73,24.8483,5525,0
+FTXG.US,D,20240510,000000,24.94,25.05,24.935,25.0494,2488,0
+FTXG.US,D,20240513,000000,25.11,25.17,25.07,25.0911,6309,0
+FTXG.US,D,20240514,000000,25.12,25.12,24.92,24.9955,6290,0
+FTXG.US,D,20240515,000000,24.98,24.98,24.79,24.8035,12971,0
+FTXG.US,D,20240516,000000,24.82,25.04,24.82,25.01,38263,0
+FTXG.US,D,20240517,000000,24.98,24.9801,24.911,24.9217,8992,0
+FTXG.US,D,20240520,000000,24.91,24.92,24.8084,24.8084,5880,0
+FTXG.US,D,20240521,000000,24.8703,24.8877,24.76,24.8877,4816,0
+FTXG.US,D,20240522,000000,24.801,24.9,24.801,24.9,4264,0
+FTXG.US,D,20240523,000000,24.7301,24.75,24.5,24.5,17311,0
+FTXG.US,D,20240524,000000,24.5967,24.5967,24.44,24.4472,91490,0
+FTXG.US,D,20240528,000000,24.42,24.43,24.1,24.1415,18791,0
+FTXG.US,D,20240529,000000,24.03,24.0458,23.9,23.9,9284,0
+FTXG.US,D,20240530,000000,23.94,23.9401,23.88,23.8998,10592,0
+FTXG.US,D,20240531,000000,24,24.3484,23.93,24.3484,8790,0
+FTXG.US,D,20240603,000000,24.28,24.36,24.08,24.18,13990,0
+FTXG.US,D,20240604,000000,24.11,24.2903,24.11,24.2531,6653,0
+FTXG.US,D,20240605,000000,24.22,24.22,24.0115,24.1,6944,0
+FTXG.US,D,20240606,000000,24.03,24.26,24.03,24.17,7778,0
+FTXG.US,D,20240607,000000,24.1395,24.2,24.041,24.05,10950,0
+FTXG.US,D,20240610,000000,24.04,24.04,23.69,23.8,7182,0
+FTXG.US,D,20240611,000000,23.75,23.8034,23.67,23.8034,3538,0
+FTXG.US,D,20240612,000000,23.75,23.75,23.53,23.5445,7456,0
+FTXG.US,D,20240613,000000,23.42,23.51,23.32,23.45,19412,0
+FTXG.US,D,20240614,000000,23.34,23.39,23.3,23.34,6121,0
+FTXG.US,D,20240617,000000,23.23,23.6238,23.23,23.61,26915,0
+FTXG.US,D,20240618,000000,23.55,23.63,23.495,23.5872,4966,0
+FTXG.US,D,20240620,000000,23.6163,23.6199,23.5564,23.5564,7800,0
+FTXG.US,D,20240621,000000,23.58,23.8147,23.58,23.72,10315,0
+FTXG.US,D,20240624,000000,23.67,24.07,23.67,24.03,13756,0
+FTXG.US,D,20240625,000000,24.02,24.04,23.83,23.8713,6600,0
+FTXG.US,D,20240626,000000,23.65,23.73,23.64,23.69,13940,0
+FTXG.US,D,20240627,000000,23.52,23.591,23.48,23.4941,4895,0
+FTXG.US,D,20240628,000000,23.52,23.56,23.41,23.4699,16591,0
+FTXG.US,D,20240701,000000,23.48,23.72,23.36,23.36,16080,0
+FTXG.US,D,20240702,000000,23.36,23.4531,23.3125,23.4531,10536,0
+FTXG.US,D,20240703,000000,23.45,23.5061,23.375,23.4053,1540,0
+FTXG.US,D,20240705,000000,23.48,23.48,23.26,23.43,17039,0
+FTXG.US,D,20240708,000000,23.42,23.44,23.34,23.37,13877,0
+FTXG.US,D,20240709,000000,23.34,23.35,23.2,23.2,4586,0
+FTXG.US,D,20240710,000000,23.22,23.41,23.19,23.41,8181,0
+FTXG.US,D,20240711,000000,23.28,23.57,23.28,23.53,8856,0
+FTXG.US,D,20240712,000000,23.7,23.731,23.61,23.66,3349,0
+FTXG.US,D,20240715,000000,23.5545,23.62,23.46,23.49,6338,0
+FTXG.US,D,20240716,000000,23.486,23.83,23.48,23.83,7409,0
+FTXG.US,D,20240717,000000,24.06,24.32,24.06,24.28,11342,0
+FTXG.US,D,20240718,000000,24.11,24.52,24.11,24.2,9781,0
+FTXG.US,D,20240719,000000,24.07,24.07,23.94,23.98,3831,0
+FTXG.US,D,20240722,000000,23.98,23.98,23.8,23.91,2111,0
+FTXG.US,D,20240723,000000,23.8807,23.8898,23.77,23.7732,10330,0
+FTXG.US,D,20240724,000000,23.62,23.82,23.5899,23.8021,2788,0
+FTXG.US,D,20240725,000000,24.025,24.2172,23.97,23.9978,5508,0
+FTXG.US,D,20240726,000000,24.18,24.23,24.13,24.23,2702,0
+FTXG.US,D,20240729,000000,24.15,24.251,24.0879,24.1952,5251,0
+FTXG.US,D,20240730,000000,23.99,24.34,23.99,24.34,7015,0
+FTXG.US,D,20240731,000000,24.34,24.5931,24.34,24.42,10747,0
+FTXG.US,D,20240801,000000,24.341,24.55,24.341,24.52,6909,0
+FTXG.US,D,20240802,000000,24.72,24.83,24.36,24.7407,5414,0
+FTXG.US,D,20240805,000000,24.78,24.78,24.37,24.43,112274,0
+FTXG.US,D,20240806,000000,24.42,24.74,24.42,24.46,15004,0
+FTXG.US,D,20240807,000000,24.62,24.78,24.46,24.4661,6899,0
+FTXG.US,D,20240808,000000,24.58,24.64,24.54,24.5744,16699,0
+FTXG.US,D,20240809,000000,24.48,24.625,24.418,24.6185,106582,0
+FTXG.US,D,20240812,000000,24.64,24.64,24.31,24.3413,11207,0
+FTXG.US,D,20240813,000000,24.411,24.6,24.411,24.5979,20736,0
+FTXG.US,D,20240814,000000,24.65,24.89,24.65,24.85,24450,0
+FTXG.US,D,20240815,000000,24.99,24.99,24.78,24.78,120655,0
+FTXG.US,D,20240816,000000,24.78,24.89,24.78,24.8866,32555,0
+FTXG.US,D,20240819,000000,24.95,25.11,24.95,25.11,8744,0
+FTXG.US,D,20240820,000000,25.01,25.09,24.99,25.06,3299,0
+FTXG.US,D,20240821,000000,25.18,25.19,25.111,25.19,1875,0
+FTXG.US,D,20240822,000000,25.14,25.19,25.08,25.19,33338,0
+FTXG.US,D,20240823,000000,25.21,25.3305,25.2,25.3305,2501,0
+FTXG.US,D,20240826,000000,25.33,25.51,25.33,25.42,10785,0
+FTXG.US,D,20240827,000000,25.42,25.42,25.3,25.33,16220,0
+FTXG.US,D,20240828,000000,25.29,25.41,25.26,25.3886,17715,0
+FTXG.US,D,20240829,000000,25.27,25.37,25.25,25.2996,28341,0
+FTXG.US,D,20240830,000000,25.42,25.4964,25.32,25.4964,3524,0
+FTXG.US,D,20240903,000000,25.43,25.8,25.43,25.7262,54564,0
+FTXG.US,D,20240904,000000,25.8,25.92,25.715,25.89,46132,0
+FTXG.US,D,20240905,000000,25.93,25.93,25.7953,25.7953,8434,0
+FTXG.US,D,20240906,000000,25.73,25.93,25.73,25.79,14604,0
+FTXG.US,D,20240909,000000,25.89,26.05,25.89,25.9606,8073,0
+FTXG.US,D,20240910,000000,25.911,25.911,25.711,25.7557,5804,0
+FTXG.US,D,20240911,000000,25.69,25.69,25.33,25.47,5759,0
+FTXG.US,D,20240912,000000,25.53,25.61,25.36,25.61,6724,0
+FTXG.US,D,20240913,000000,25.76,25.84,25.72,25.82,5166,0
+FTXG.US,D,20240916,000000,25.98,26.03,25.92,25.9358,5297,0
+FTXG.US,D,20240917,000000,25.91,26.03,25.8785,25.8785,2559,0
+FTXG.US,D,20240918,000000,25.98,26.05,25.8894,25.8894,4188,0
+FTXG.US,D,20240919,000000,25.935,25.935,25.8749,25.8938,2080,0
+FTXG.US,D,20240920,000000,25.86,25.86,25.68,25.7341,17085,0
+FTXG.US,D,20240923,000000,25.71,25.94,25.67,25.8057,7536,0
+FTXG.US,D,20240924,000000,25.82,25.88,25.71,25.71,2910,0
+FTXG.US,D,20240925,000000,25.68,25.68,25.46,25.46,6155,0
+FTXG.US,D,20240926,000000,25.4,25.5,25.4,25.49,77157,0
+FTXG.US,D,20240927,000000,25.62,25.84,25.62,25.68,6255,0
+FTXG.US,D,20240930,000000,25.72,25.72,25.54,25.6436,7110,0
+FTXG.US,D,20241001,000000,25.56,25.715,25.56,25.635,6719,0
+FTXG.US,D,20241002,000000,25.45,25.451,25.26,25.3141,19257,0
+FTXG.US,D,20241003,000000,25.1,25.1,25,25.02,7956,0
+FTXG.US,D,20241004,000000,25.05,25.18,25.03,25.18,3131,0
+FTXG.US,D,20241007,000000,25.1,25.1,24.91,24.92,4455,0
+FTXG.US,D,20241008,000000,24.83,24.93,24.76,24.9,35434,0
+FTXG.US,D,20241009,000000,24.98,24.9976,24.87,24.9077,3859,0
+FTXG.US,D,20241010,000000,24.96,24.98,24.86,24.9404,3487,0
+FTXG.US,D,20241011,000000,25.08,25.1,25.01,25.06,4654,0
+FTXG.US,D,20241014,000000,25.04,25.2139,25.04,25.2139,8191,0
+FTXG.US,D,20241015,000000,25.16,25.49,25.16,25.27,5168,0
+FTXG.US,D,20241016,000000,25.39,25.42,25.371,25.3917,7389,0
+FTXG.US,D,20241017,000000,25.38,25.3873,25.31,25.37,11323,0
+FTXG.US,D,20241018,000000,25.24,25.3,25.24,25.27,3669,0
+FTXG.US,D,20241021,000000,25.22,25.3,25.02,25.0204,4325,0
+FTXG.US,D,20241022,000000,24.92,25.04,24.92,25.01,5393,0
+FTXG.US,D,20241023,000000,24.74,25,24.74,24.94,2525,0
+FTXG.US,D,20241024,000000,24.94,24.94,24.84,24.84,5025,0
+FTXG.US,D,20241025,000000,24.915,24.93,24.71,24.75,41696,0
+FTXG.US,D,20241028,000000,24.92,24.92,24.78,24.79,1960,0
+FTXG.US,D,20241029,000000,24.7001,24.7001,24.5,24.506,3580,0
+FTXG.US,D,20241030,000000,24.45,24.5,24.38,24.405,5126,0
+FTXG.US,D,20241031,000000,24.4,24.41,24.2199,24.2241,6314,0
+FTXG.US,D,20241101,000000,24.2703,24.2703,24.18,24.18,7371,0
+FTXG.US,D,20241104,000000,24.3102,24.33,24.2505,24.2975,8998,0
+FTXG.US,D,20241105,000000,24.07,24.46,24,24.45,14219,0
+FTXG.US,D,20241106,000000,24.38,24.38,24.181,24.26,10011,0
+FTXG.US,D,20241107,000000,24.15,24.1987,24.031,24.06,8556,0
+FTXG.US,D,20241108,000000,24.03,24.23,24.03,24.2,5446,0
+FTXG.US,D,20241111,000000,24.15,24.41,24.15,24.16,8227,0
+FTXG.US,D,20241112,000000,24.17,24.26,24.16,24.18,9129,0
+FTXG.US,D,20241113,000000,24.15,24.28,24.12,24.2766,9720,0
+FTXG.US,D,20241114,000000,24.23,24.31,24.16,24.16,70121,0
+FTXG.US,D,20241115,000000,24.06,24.1045,23.63,23.67,14741,0
+FTXG.US,D,20241118,000000,23.81,23.83,23.72,23.76,6638,0
+FTXG.US,D,20241119,000000,23.61,23.77,23.6,23.74,5035,0
+FTXG.US,D,20241120,000000,23.76,23.95,23.76,23.95,4171,0
+FTXG.US,D,20241121,000000,23.89,24.15,23.89,24.14,10595,0
+FTXG.US,D,20241122,000000,24.245,24.2891,24.2059,24.2891,1695,0
+FTXG.US,D,20241125,000000,24.39,24.6,24.39,24.5083,6973,0
+FTXG.US,D,20241126,000000,24.445,24.55,24.445,24.55,5573,0
+FTXG.US,D,20241127,000000,24.62,24.7,24.53,24.5514,14049,0
+FTXG.US,D,20241129,000000,24.591,24.72,24.591,24.7019,2514,0
+FTXG.US,D,20241202,000000,24.71,24.71,24.555,24.6677,7001,0
+FTXG.US,D,20241203,000000,24.545,24.61,24.5,24.5046,3023,0
+FTXG.US,D,20241204,000000,24.201,24.28,24.19,24.2181,6511,0
+FTXG.US,D,20241205,000000,24.28,24.34,24.23,24.3018,5574,0
+FTXG.US,D,20241206,000000,24.415,24.415,24.06,24.08,6555,0
+FTXG.US,D,20241209,000000,24.16,24.55,24.16,24.3551,12382,0
+FTXG.US,D,20241210,000000,24.1,24.4105,24.1,24.3206,6294,0
+FTXG.US,D,20241211,000000,24.3,24.44,24.2,24.22,13174,0
+FTXG.US,D,20241212,000000,24.327395,24.36,24.3,24.3,8289,0
+FTXG.US,D,20241213,000000,24.01,24.14,23.98,24.0148,6929,0
+FTXG.US,D,20241216,000000,23.95,24.09,23.7,23.71,8492,0
+FTXG.US,D,20241217,000000,23.64,23.78,23.63,23.66,6865,0
+FTXG.US,D,20241218,000000,23.44,23.53,23.17,23.17,61820,0
+FTXG.US,D,20241219,000000,23.08,23.21,22.97,22.97,10395,0
+FTXG.US,D,20241220,000000,22.89,23.28,22.89,23.141,13357,0
+FTXG.US,D,20241223,000000,23.02,23.055,22.91,23.05,8686,0
+FTXG.US,D,20241224,000000,22.99,23.19,22.99,23.17,40925,0
+FTXG.US,D,20241226,000000,23.17,23.22,23.13,23.15,7429,0
+FTXG.US,D,20241227,000000,23.08,23.23,23.04,23.1384,29909,0
+FTXG.US,D,20241230,000000,23.02,23.08,22.84,22.92,24366,0
+FTXG.US,D,20241231,000000,22.96,23.06,22.901,23.04,7351,0
+FTXG.US,D,20250102,000000,23.12,23.171,22.97,23.01,6734,0
+FTXG.US,D,20250103,000000,23,23.0352,22.9263,22.9536,4831,0
+FTXG.US,D,20250106,000000,22.95,23.015,22.59,22.61,7830,0
+FTXG.US,D,20250107,000000,22.76,22.76,22.4124,22.4456,17588,0
+FTXG.US,D,20250108,000000,22.49,22.51,22.261,22.4905,7483,0
+FTXG.US,D,20250110,000000,22.17,22.18,21.88,21.88,15856,0
+FTXG.US,D,20250113,000000,21.89,22.23,21.89,22.1794,6410,0
+FTXG.US,D,20250114,000000,22.19,22.1968,22.0788,22.1968,6340,0
+FTXG.US,D,20250115,000000,22.34,22.34,22.06,22.1072,32233,0
+FTXG.US,D,20250116,000000,22.0489,22.35,22,22.31,56932,0
+FTXG.US,D,20250117,000000,22.45,22.5,22.37,22.42,17570,0
+FTXG.US,D,20250121,000000,22.5,22.59,22.4,22.4692,8651,0
+FTXG.US,D,20250122,000000,22.49,22.49,22.19,22.19,5033,0
+FTXG.US,D,20250123,000000,22.23,22.26,22.14,22.2477,8827,0
+FTXG.US,D,20250124,000000,22.27,22.36,22.26,22.3408,9750,0
+FTXG.US,D,20250127,000000,22.49,22.981,22.49,22.91,54671,0
+FTXG.US,D,20250128,000000,22.87,22.87,22.4,22.4175,11879,0
+FTXG.US,D,20250129,000000,22.38,22.645,22.38,22.56,21262,0
+FTXG.US,D,20250130,000000,22.71,22.88,22.635,22.83,7739,0
+FTXG.US,D,20250131,000000,22.62,22.74,22.54,22.54,8321,0
+FTXG.US,D,20250203,000000,22.235,22.49,22.165,22.34,12162,0
+FTXG.US,D,20250204,000000,22.25,22.25,21.8648,21.89,13328,0
+FTXG.US,D,20250205,000000,21.77,21.861,21.7,21.84,22106,0
+FTXG.US,D,20250206,000000,22.1,22.1,21.805,21.8631,9568,0
+FTXG.US,D,20250207,000000,21.95,22,21.87,21.99,44227,0
+FTXG.US,D,20250210,000000,22.03,22.03,21.81,21.9126,10927,0
+FTXG.US,D,20250211,000000,21.96,22.29,21.9,22.29,24795,0
+FTXG.US,D,20250212,000000,21.98,22.1539,21.9545,22.0919,17921,0
+FTXG.US,D,20250213,000000,22.12,22.45,22.12,22.44,13395,0
+FTXG.US,D,20250214,000000,22.6,22.62,22.32,22.326,14962,0
+FTXG.US,D,20250218,000000,22.27,22.41,22.16,22.39,9510,0
+FTXG.US,D,20250219,000000,22.38,22.61,22.38,22.6,6928,0
+FTXG.US,D,20250220,000000,22.5,22.85,22.5,22.85,16710,0
+FTXG.US,D,20250221,000000,22.87,23.37,22.87,23.35,8936,0
+FTXG.US,D,20250224,000000,23.22,23.7099,23.22,23.421,8518,0
+FTXG.US,D,20250225,000000,23.45,23.78,23.45,23.6,50912,0
+FTXG.US,D,20250226,000000,23.57,23.57,23.065,23.09,9622,0
+FTXG.US,D,20250227,000000,23,23.175,23,23.1,12921,0
+FTXG.US,D,20250228,000000,23.3,23.44,23.16,23.35,6241,0
+FTXG.US,D,20250303,000000,23.31,23.55,23.31,23.55,2267,0
+FTXG.US,D,20250304,000000,23.64,23.7,23.1183,23.1183,9184,0
+FTXG.US,D,20250305,000000,23.04,23.29,23.04,23.2,10371,0
+FTXG.US,D,20250306,000000,23.15,23.51,23.1,23.4228,7248,0
+FTXG.US,D,20250307,000000,23.37,24.21,23.37,23.89,29239,0
+FTXG.US,D,20250310,000000,24,24.66,24,24.02,32783,0
+FTXG.US,D,20250311,000000,23.99,23.99,23.58,23.6,38548,0
+FTXG.US,D,20250312,000000,23.37,23.37,23.01,23.02,19165,0
+FTXG.US,D,20250313,000000,23.03,23.09,22.92,22.95,6683,0
+FTXG.US,D,20250314,000000,23.02,23.06,23.01,23.05,4208,0
+FTXG.US,D,20250317,000000,22.99,23.4404,22.99,23.34,9152,0
+FTXG.US,D,20250318,000000,23.32,23.36,23.155,23.1726,10049,0
+FTXG.US,D,20250319,000000,23.08,23.09,22.92,23.09,11298,0
+FTXG.US,D,20250320,000000,23.12,23.12,22.93,22.98,9940,0
+FTXG.US,D,20250321,000000,22.9,22.969,22.88,22.9092,4005,0
+FTXG.US,D,20250324,000000,22.78,22.97,22.78,22.94,2246,0
+FTXG.US,D,20250325,000000,22.91,22.9367,22.85,22.85,7099,0
+FTXG.US,D,20250326,000000,22.86,23.35,22.86,23.32,8703,0
+FTXG.US,D,20250327,000000,23.34,23.51,23.34,23.5,18082,0
+FTXG.US,D,20250328,000000,23.54,23.65,23.29,23.42,11194,0
+FTXG.US,D,20250331,000000,23.45,23.78,23.45,23.64,11624,0
+FTXG.US,D,20250401,000000,23.74,23.74,23.53,23.7,56929,0
+FTXG.US,D,20250402,000000,23.65,23.65,23.48,23.54,4173,0
+FTXG.US,D,20250403,000000,23.44,23.92,23.44,23.82,23840,0
+FTXG.US,D,20250404,000000,23.56,23.63,22.85,22.93,63232,0
+FTXG.US,D,20250407,000000,22.29,22.74,22.29,22.52,10926,0
+FTXG.US,D,20250408,000000,22.73,22.7399,21.9,22.0133,8018,0
+FTXG.US,D,20250409,000000,21.89,22.99,21.8122,22.92,447821,0
+FTXG.US,D,20250410,000000,22.74,23.03,22.5516,22.84,162782,0
+FTXG.US,D,20250411,000000,22.9,23.31,22.78,23.16,56311,0
+FTXG.US,D,20250414,000000,23.31,23.6,23.3,23.57,40437,0
+FTXG.US,D,20250415,000000,23.49,23.49,23.12,23.2,27725,0
+FTXG.US,D,20250416,000000,23.23,23.25,22.82,22.85,34707,0
+FTXG.US,D,20250417,000000,22.93,23.32,22.93,23.27,34908,0
+FTXG.US,D,20250421,000000,23.12,23.23,22.9902,23.18,9389,0
+FTXG.US,D,20250422,000000,23.34,23.61,23.26,23.45,38537,0
+FTXG.US,D,20250423,000000,23.53,23.6,23.2,23.35,113493,0
+FTXG.US,D,20250424,000000,23.3,23.3,23.05,23.0804,8812,0
+FTXG.US,D,20250425,000000,22.825,22.94,22.76,22.94,10904,0
+FTXG.US,D,20250428,000000,22.95,22.95,22.71,22.82,42143,0
+FTXG.US,D,20250429,000000,22.75,22.96,22.73,22.96,7879,0
+FTXG.US,D,20250430,000000,23.08,23.19,22.85,23.15,26913,0
+FTXG.US,D,20250501,000000,22.93,22.97,22.8,22.81,13371,0
+FTXG.US,D,20250502,000000,22.85,22.92,22.79,22.87,16187,0
+FTXG.US,D,20250505,000000,22.82,22.82,22.62,22.76,19899,0
+FTXG.US,D,20250506,000000,22.67,22.78,22.64,22.7,70390,0
+FTXG.US,D,20250507,000000,22.69,22.74,22.57,22.65,7849,0
+FTXG.US,D,20250508,000000,22.65,22.88,22.65,22.74,6569,0
+FTXG.US,D,20250509,000000,22.68,22.81,22.65,22.66,24938,0
+FTXG.US,D,20250512,000000,22.78,22.8,22.62,22.7768,3998,0
+FTXG.US,D,20250513,000000,22.84,22.84,22.55,22.55,5075,0
+FTXG.US,D,20250514,000000,22.41,22.43,22.271,22.36,10594,0
+FTXG.US,D,20250515,000000,22.42,22.79,22.42,22.79,48312,0
+FTXG.US,D,20250516,000000,22.8,22.97,22.71,22.97,43140,0
+FTXG.US,D,20250519,000000,22.94,22.94,22.85,22.92,60078,0
+FTXG.US,D,20250520,000000,22.92,23.09,22.9,22.97,31650,0
+FTXG.US,D,20250521,000000,22.84,22.84,22.52,22.55,53705,0
+FTXG.US,D,20250522,000000,22.47,22.49,22.25,22.41,50604,0
+FTXG.US,D,20250523,000000,22.23,22.47,22.2,22.42,33400,0
+FTXG.US,D,20250527,000000,22.53,22.75,22.52,22.75,106473,0
+FTXG.US,D,20250528,000000,22.72,22.77,22.47,22.49,14382,0
+FTXG.US,D,20250529,000000,22.49,22.72,22.45,22.7039,86156,0
+FTXG.US,D,20250530,000000,22.67,22.84,22.67,22.78,22010,0
+FTXG.US,D,20250602,000000,22.56,22.72,22.44,22.72,29705,0
+FTXG.US,D,20250603,000000,22.5,22.7,22.5,22.63,7489,0
+FTXG.US,D,20250604,000000,22.59,22.69,22.54,22.58,47631,0
+FTXG.US,D,20250605,000000,22.51,22.51,22.3101,22.33,18381,0
+FTXG.US,D,20250606,000000,22.52,22.52,22.3933,22.5,4652,0
+FTXG.US,D,20250609,000000,22.39,22.59,22.39,22.53,9058,0
+FTXG.US,D,20250610,000000,22.591,22.6159,22.495,22.5401,7706,0
+FTXG.US,D,20250611,000000,22.47,22.49,22.35,22.4082,19233,0
+FTXG.US,D,20250612,000000,22.36,22.63,22.36,22.61,10518,0
+FTXG.US,D,20250613,000000,22.57,22.765,22.38,22.44,68698,0
+FTXG.US,D,20250616,000000,22.45,22.62,22.3899,22.5,16164,0
+FTXG.US,D,20250617,000000,22.48,22.5,22.32,22.32,11732,0
+FTXG.US,D,20250618,000000,22.36,22.44,22.3,22.31,31024,0
+FTXG.US,D,20250620,000000,22.42,22.54,22.38,22.38,41495,0
+FTXG.US,D,20250623,000000,22.43,22.5407,22.32,22.52,9686,0
+FTXG.US,D,20250624,000000,22.51,22.56,22.471,22.5,9429,0
+FTXG.US,D,20250625,000000,22.34,22.34,22.07,22.07,22252,0
+FTXG.US,D,20250626,000000,22,22.1699,21.9703,21.99,88079,0
+FTXG.US,D,20250627,000000,22.01,22.1044,21.9,22.04,62523,0
+FTXG.US,D,20250630,000000,21.97,22.19,21.97,22.18,114904,0
+FTXG.US,D,20250701,000000,22.2,22.86,22.2,22.65,104147,0
+FTXG.US,D,20250702,000000,22.67,22.93,22.64,22.86,336534,0
+FTXG.US,D,20250703,000000,22.75,22.77,22.7,22.7,63725,0
+FTXG.US,D,20250707,000000,22.65,22.65,22.39,22.43,17879,0
+FTXG.US,D,20250708,000000,22.35,22.55,22.33,22.42,4172,0
+FTXG.US,D,20250709,000000,22.48,22.48,22.0593,22.25,40502,0
+FTXG.US,D,20250710,000000,22.15,22.42,22.01,22.33,29697,0
+FTXG.US,D,20250711,000000,22.16,22.35,22.05,22.28,70215,0
+FTXG.US,D,20250714,000000,22.33,22.33,22.095,22.22,204160,0
+FTXG.US,D,20250715,000000,22.17,22.22,21.95,21.95,27353,0
+FTXG.US,D,20250716,000000,21.94,22.17,21.9,22.1561,42715,0
+FTXG.US,D,20250717,000000,22.26,22.57,22.26,22.5593,8784,0
+FTXG.US,D,20250718,000000,22.63,22.63,22.42,22.4337,18895,0
+FTXG.US,D,20250721,000000,22.48,22.48,22.31,22.3236,15233,0
+FTXG.US,D,20250722,000000,22.78,22.84,22.61,22.84,15775,0
+FTXG.US,D,20250723,000000,22.88,23.04,22.84,22.9232,13544,0
+FTXG.US,D,20250724,000000,22.87,22.92,22.74,22.7695,21641,0
+FTXG.US,D,20250725,000000,22.71,22.8041,22.6,22.8041,69235,0
+FTXG.US,D,20250728,000000,22.67,22.67,22.5105,22.5105,26901,0
+FTXG.US,D,20250729,000000,22.56,22.75,22.56,22.7347,15234,0
+FTXG.US,D,20250730,000000,22.73,22.79,22.43,22.4882,24085,0
+FTXG.US,D,20250731,000000,22.27,22.37,22.1,22.1074,42983,0
+FTXG.US,D,20250801,000000,22.19,22.19,22.07,22.1211,10006,0
+FTXG.US,D,20250804,000000,22.11,22.28,22.11,22.2212,16232,0
+FTXG.US,D,20250805,000000,22.27,22.36,22.22,22.2588,16880,0
+FTXG.US,D,20250806,000000,22.27,22.38,22.23,22.2937,16217,0
+FTXG.US,D,20250807,000000,22.29,22.54,22.25,22.4967,14935,0
+FTXG.US,D,20250808,000000,22.61,22.6101,22.56,22.59,10033,0
+FTXG.US,D,20250811,000000,22.61,22.64,22.35,22.4764,50044,0
+FTXG.US,D,20250812,000000,22.51,22.64,22.51,22.5289,15652,0
+FTXG.US,D,20250813,000000,22.5,22.81,22.5,22.7775,17772,0
+FTXG.US,D,20250814,000000,22.53,22.59,22.52,22.5781,9161,0
+FTXG.US,D,20250815,000000,22.59,22.65,22.5228,22.6019,10138,0
+FTXG.US,D,20250818,000000,22.58,22.63,22.47,22.4854,9394,0
+FTXG.US,D,20250819,000000,22.68,22.7034,22.571,22.6916,12227,0
+FTXG.US,D,20250820,000000,22.78,22.93,22.76,22.8,43271,0
+FTXG.US,D,20250821,000000,22.8,22.82,22.701,22.799,9162,0
+FTXG.US,D,20250822,000000,22.96,23.1,22.95,23.0504,11571,0
+FTXG.US,D,20250825,000000,22.91,22.91,22.69,22.7179,12693,0
+FTXG.US,D,20250826,000000,22.57,22.605,22.43,22.4774,16726,0
+FTXG.US,D,20250827,000000,22.36,22.55,22.36,22.545,13399,0
+FTXG.US,D,20250828,000000,22.38,22.38,22.181,22.2832,9519,0
+FTXG.US,D,20250829,000000,22.42,22.51,22.39,22.5031,10062,0
+FTXG.US,D,20250902,000000,22.48,22.48,22.18,22.2631,21716,0
+FTXG.US,D,20250903,000000,22.12,22.28,22.12,22.2702,7987,0
+FTXG.US,D,20250904,000000,22.34,22.3604,22.18,22.2196,250476,0
+FTXG.US,D,20250905,000000,22.39,22.51,22.32,22.3826,15868,0
+FTXG.US,D,20250908,000000,22.34,22.34,22.08,22.2166,42881,0
+FTXG.US,D,20250909,000000,22.19,22.28,22.18,22.2358,65686,0
+FTXG.US,D,20250910,000000,22.13,22.13,21.8435,22.0475,52332,0
+FTXG.US,D,20250911,000000,22.05,22.23,22.04,22.1844,73349,0
+FTXG.US,D,20250912,000000,22.08,22.13,21.94,22.0347,47282,0
+FTXG.US,D,20250915,000000,22.04,22.04,21.61,21.6272,68485,0
+FTXG.US,D,20250916,000000,21.74,21.915,21.63,21.8722,56697,0
+FTXG.US,D,20250917,000000,22.01,22.01,21.76,21.7709,28172,0
+FTXG.US,D,20250918,000000,21.78,21.83,21.72,21.7734,80991,0
+FTXG.US,D,20250919,000000,21.84,21.85,21.77,21.7973,6223,0
+FTXG.US,D,20250922,000000,21.69,21.72,21.54,21.585,21220,0
+FTXG.US,D,20250923,000000,21.68,21.69,21.58,21.6096,41897,0
+FTXG.US,D,20250924,000000,21.7092,21.845,21.7092,21.7718,39620,0
+FTXG.US,D,20250925,000000,21.7,21.7675,21.2178,21.2178,148277,0
+FTXG.US,D,20250926,000000,21.29,21.4191,21.29,21.4191,12037,0
+FTXG.US,D,20250929,000000,21.2835,21.37,21.2605,21.3585,42221,0
+FTXG.US,D,20250930,000000,21.36,21.465,21.34,21.4364,14989,0
+FTXG.US,D,20251001,000000,21.42,21.52,21.341,21.5085,35852,0
+FTXG.US,D,20251002,000000,21.38,21.46,21.38,21.4415,14745,0
+FTXG.US,D,20251003,000000,21.49,21.66,21.44,21.575,39299,0
+FTXG.US,D,20251006,000000,21.57,21.57,21.4,21.429,19321,0
+FTXG.US,D,20251007,000000,21.44,21.58,21.37,21.5633,14149,0
+FTXG.US,D,20251008,000000,21.54,21.55,21.3083,21.3597,22412,0
+FTXG.US,D,20251009,000000,21.39,21.39,21.28,21.3152,12321,0
+FTXG.US,D,20251010,000000,21.5,21.52,21.39,21.407,19780,0
+FTXG.US,D,20251013,000000,21.29,21.35,21.23,21.3004,7397,0
+FTXG.US,D,20251014,000000,21.24,21.5709,21.24,21.5709,3472,0
+FTXG.US,D,20251015,000000,21.63,21.75,21.47,21.5847,12754,0
+FTXG.US,D,20251016,000000,21.69,21.81,21.6225,21.6225,8560,0
+FTXG.US,D,20251017,000000,21.65,21.868,21.62,21.8591,11548,0
+FTXG.US,D,20251020,000000,21.91,21.91,21.83,21.8498,14097,0
+FTXG.US,D,20251021,000000,21.89,21.89,21.7,21.7226,16947,0
+FTXG.US,D,20251022,000000,21.7,21.95,21.7,21.765,103681,0
+FTXG.US,D,20251023,000000,21.71,21.71,21.55,21.5992,15421,0
+FTXG.US,D,20251024,000000,21.6,21.64,21.54,21.5463,18978,0
+FTXG.US,D,20251027,000000,21.72,21.72,21.6,21.674,13829,0
+FTXG.US,D,20251028,000000,21.61,21.65,21.48,21.4984,14627,0
+FTXG.US,D,20251029,000000,21.26,21.26,20.82,20.86,32628,0
+FTXG.US,D,20251030,000000,20.9,21,20.9,20.9,17198,0
+FTXG.US,D,20251031,000000,20.75,20.91,20.72,20.8663,8960,0
+FTXG.US,D,20251103,000000,20.83,20.83,20.64,20.74,9638,0
+FTXG.US,D,20251104,000000,20.725,20.8,20.6299,20.72,18883,0
+FTXG.US,D,20251105,000000,20.71,20.84,20.6979,20.75,19108,0
+FTXG.US,D,20251106,000000,20.67,20.74,20.55,20.56,13892,0
+FTXG.US,D,20251107,000000,20.61,20.96,20.61,20.8792,8265,0
+FTXG.US,D,20251110,000000,20.8,20.91,20.8,20.8874,5365,0
+FTXG.US,D,20251111,000000,20.88,21.25,20.88,21.223,4825,0
+FTXG.US,D,20251112,000000,21.245,21.34,21.21,21.2152,5573,0
+FTXG.US,D,20251113,000000,21.25,21.489,21.25,21.3403,4463,0
+FTXG.US,D,20251114,000000,21.35,21.51,21.18,21.3138,68651,0
+FTXG.US,D,20251117,000000,21.33,21.39,21.1,21.1062,4312,0
+FTXG.US,D,20251118,000000,21.23,21.4,21.21,21.3841,6382,0
+FTXG.US,D,20251119,000000,21.25,21.3165,21.2197,21.2197,2882,0
+FTXG.US,D,20251120,000000,21.275,21.3252,21.131,21.16,55467,0
+FTXG.US,D,20251121,000000,21.4365,21.491,21.4134,21.4134,2359,0
+FTXG.US,D,20251124,000000,21.42,21.47,21.32,21.42,53945,0
+FTXG.US,D,20251125,000000,21.59,21.5948,21.545,21.5948,6787,0
+FTXG.US,D,20251126,000000,21.681,21.84,21.681,21.7826,15577,0
+FTXG.US,D,20251128,000000,21.79,21.88,21.77,21.8573,41199,0
+FTXG.US,D,20251201,000000,21.74,21.88,21.74,21.7884,14926,0
+FTXG.US,D,20251202,000000,21.68,21.7,21.42,21.5527,36309,0
+FTXG.US,D,20251203,000000,21.77,21.77,21.5,21.5022,9709,0
+FTXG.US,D,20251204,000000,21.61,21.61,21.4247,21.4247,18585,0
+FTXG.US,D,20251205,000000,21.39,21.51,21.372,21.372,8301,0
+FTXG.US,D,20251208,000000,21.349,21.38,21.3295,21.3353,12028,0
+FTXG.US,D,20251209,000000,21.34,21.34,21.207,21.2369,35091,0
+FTXG.US,D,20251210,000000,21.315,21.421,21.315,21.4203,6094,0
+FTXG.US,D,20251211,000000,21.44,21.6493,21.44,21.5727,7647,0
+FTXG.US,D,20251212,000000,21.36,21.5237,21.36,21.5237,3482,0
+FTXG.US,D,20251215,000000,21.599,21.6089,21.52,21.6089,4932,0
+FTXG.US,D,20251216,000000,21.64,21.64,21.4222,21.4222,9026,0
+FTXG.US,D,20251217,000000,21.48,21.52,21.42,21.4757,10742,0
+FTXG.US,D,20251218,000000,21.44,21.59,21.44,21.5028,6520,0
+FTXG.US,D,20251219,000000,21.43,21.43,21.2683,21.2683,3297,0
+FTXG.US,D,20251222,000000,21.21,21.26,21.168,21.1789,6130,0
+FTXG.US,D,20251223,000000,21.18,21.18,20.938,20.9471,12059,0
+FTXG.US,D,20251224,000000,21,21.0804,20.97,21.0804,5363,0
+FTXG.US,D,20251226,000000,21.1,21.1,21.0101,21.084,870,0
+FTXG.US,D,20251229,000000,21.04,21.13,21.04,21.0894,10396,0
+FTXG.US,D,20251230,000000,21.06,21.11,21.06,21.0818,10988,0
+FTXG.US,D,20251231,000000,21.01,21.05,20.94,20.9434,22901,0
+FTXG.US,D,20260102,000000,20.96,21.05,20.8,20.9315,8160,0
+FTXG.US,D,20260105,000000,20.89,20.89,20.679,20.7408,5897,0
+FTXG.US,D,20260106,000000,20.68,20.7798,20.68,20.7438,13539,0
+FTXG.US,D,20260107,000000,20.7,20.7,20.43,20.4484,10473,0
+FTXG.US,D,20260108,000000,20.6192,20.94,20.6192,20.9194,4857,0
+FTXG.US,D,20260109,000000,20.91,21.14,20.87,21.1104,19554,0
+FTXG.US,D,20260112,000000,21.19,21.22,21.1299,21.1478,15715,0
+FTXG.US,D,20260113,000000,21.13,21.38,21.13,21.3609,6589,0
+FTXG.US,D,20260114,000000,21.32,21.84,21.32,21.7891,3739,0
+FTXG.US,D,20260115,000000,21.774159,21.9448,21.741,21.9448,7384,0
+FTXG.US,D,20260116,000000,21.74,21.74,21.68,21.7004,3050,0
+FTXG.US,D,20260120,000000,21.64,21.94,21.5528,21.9166,30495,0
+FTXG.US,D,20260121,000000,21.78,21.9501,21.77,21.9491,48853,0
+FTXG.US,D,20260122,000000,21.86,21.96,21.82,21.8492,17500,0
+FTXG.US,D,20260123,000000,21.85,21.97,21.8,21.9517,31864,0
+FTXG.US,D,20260126,000000,22.03,22.105,21.965,22.0381,32665,0
+FTXG.US,D,20260127,000000,22.04,22.3,22.04,22.2869,26703,0
+FTXG.US,D,20260128,000000,22.28,22.4,21.92,22.0391,10526,0
+FTXG.US,D,20260129,000000,22.14,22.26,22.049,22.056,17534,0
+FTXG.US,D,20260130,000000,22.06,22.3565,22.025,22.3565,20136,0
+FTXG.US,D,20260202,000000,22.43,22.448119,22.18,22.4137,22786,0
+FTXG.US,D,20260203,000000,22.28,22.8455,22.28,22.811,46492,0
+FTXG.US,D,20260204,000000,22.9,23.18,22.9,23.0785,31444,0
+FTXG.US,D,20260205,000000,23.29,23.29,22.955,23.0718,19282,0
+FTXG.US,D,20260206,000000,23.14,23.4,23.14,23.3385,49875,0
+FTXG.US,D,20260209,000000,23.18,23.29,23.0601,23.2509,66353,0
+FTXG.US,D,20260210,000000,23.28,23.4,23.18,23.3294,13423,0
+FTXG.US,D,20260211,000000,23.31,23.6206,23.17,23.6206,18134,0
+FTXG.US,D,20260212,000000,23.72,23.86,23.61,23.6244,60765,0
+FTXG.US,D,20260213,000000,23.6,23.71,23.43,23.6148,99774,0
+FTXG.US,D,20260217,000000,23.66,23.74,22.91,23.1189,40669,0
+FTXG.US,D,20260218,000000,23.08,23.28,23.08,23.28,23496,0
diff --git a/daily/us/nasdaq etfs/ftxh.us.txt b/daily/us/nasdaq etfs/ftxh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fec98db69fe8a69fd314a656e148692315cdbec
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftxh.us.txt	
@@ -0,0 +1,2152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTXH.US,D,20161003,000000,18.9428,18.9706,18.9428,18.9706,527.72248475763,0
+FTXH.US,D,20161006,000000,18.7896,18.7896,18.7696,18.7696,1011.2167993641,0
+FTXH.US,D,20161011,000000,18.6294,18.6294,18.5459,18.5459,1159.9842807815,0
+FTXH.US,D,20161014,000000,18.127,18.127,18.127,18.127,535.76397023965,0
+FTXH.US,D,20161020,000000,18.1459,18.1459,18.1439,18.1439,2266.6937202447,0
+FTXH.US,D,20161021,000000,18.2284,18.2284,18.2284,18.2284,1061.4760836268,0
+FTXH.US,D,20161031,000000,17.1938,17.1938,17.1938,17.1938,290.49866303801,0
+FTXH.US,D,20161101,000000,17.1938,17.1938,17.1729,17.1729,234.20826466386,0
+FTXH.US,D,20161102,000000,17.2794,17.2794,17.1272,17.1491,418.15724506509,0
+FTXH.US,D,20161109,000000,17.5778,18.0335,17.5778,17.9947,3287.9623764614,0
+FTXH.US,D,20161110,000000,18.2773,18.316,18.2494,18.2871,522.69655633137,0
+FTXH.US,D,20161111,000000,18.315,18.315,18.2773,18.2871,3252.7808774775,0
+FTXH.US,D,20161115,000000,18.3956,18.3956,18.3956,18.3956,1144.9064955027,0
+FTXH.US,D,20161116,000000,18.2961,18.2961,18.1439,18.1439,916.7293449504,0
+FTXH.US,D,20161118,000000,18.1648,18.1727,18.1638,18.1727,6372.8772445017,0
+FTXH.US,D,20161121,000000,18.131,18.131,18.131,18.131,548.83138414794,0
+FTXH.US,D,20161122,000000,18.0514,18.0514,18.0514,18.0514,712.67665084412,0
+FTXH.US,D,20161123,000000,17.5002,17.946,17.5002,17.946,1072.5331261646,0
+FTXH.US,D,20161128,000000,17.8803,17.8803,17.8704,17.8704,3255.7964345333,0
+FTXH.US,D,20161129,000000,17.7728,17.7728,17.7728,17.7728,448.31281562267,0
+FTXH.US,D,20161130,000000,17.7062,17.7062,17.7062,17.7062,174.90230923396,0
+FTXH.US,D,20161202,000000,17.3659,17.3659,17.3659,17.3659,107.55486832203,0
+FTXH.US,D,20161205,000000,17.6227,17.6227,17.5201,17.5201,2114.9106817715,0
+FTXH.US,D,20161207,000000,17.3659,17.3659,17.1571,17.1571,1534.9185413808,0
+FTXH.US,D,20161208,000000,18.2673,18.2673,17.2247,17.3271,8967.2614981387,0
+FTXH.US,D,20161209,000000,18.0245,18.0245,17.4903,17.4903,8051.5373388736,0
+FTXH.US,D,20161212,000000,17.8972,17.8972,17.5102,17.5102,317.63867653983,0
+FTXH.US,D,20161213,000000,17.6405,17.6405,17.6405,17.6405,444.29207288166,0
+FTXH.US,D,20161214,000000,17.5868,17.5868,17.4326,17.4326,1696.7534367064,0
+FTXH.US,D,20161215,000000,17.6774,17.7728,17.6684,17.7728,2234.5277783166,0
+FTXH.US,D,20161219,000000,17.6774,17.6774,17.6774,17.6774,100.51856852526,0
+FTXH.US,D,20161222,000000,17.4942,17.4942,17.4844,17.4844,577.98176902026,0
+FTXH.US,D,20161230,000000,17.4844,17.4844,17.4555,17.4555,489.52542871803,0
+FTXH.US,D,20170104,000000,18.2723,18.2723,17.941,18.0931,1385.1458742781,0
+FTXH.US,D,20170106,000000,18.2235,18.2235,18.1777,18.1777,3303.0401617401,0
+FTXH.US,D,20170109,000000,18.2822,18.503,18.2822,18.503,7031.2738683422,0
+FTXH.US,D,20170110,000000,18.4254,18.4254,18.2822,18.3767,6371.8720588164,0
+FTXH.US,D,20170111,000000,18.322,18.3807,17.8137,17.8137,3076.8733825583,0
+FTXH.US,D,20170112,000000,18.2822,18.2822,17.8405,17.8405,5648.1383654345,0
+FTXH.US,D,20170113,000000,18.2523,18.2523,18.2254,18.2254,206.06306547679,0
+FTXH.US,D,20170118,000000,18.0374,18.0464,17.931,18.0464,7984.1898979617,0
+FTXH.US,D,20170119,000000,18.1598,18.1598,17.9221,17.9221,2205.3773934443,0
+FTXH.US,D,20170120,000000,17.8614,17.8614,17.8614,17.8614,273.41050638872,0
+FTXH.US,D,20170123,000000,17.7002,17.7002,17.6047,17.6047,338.74757593014,0
+FTXH.US,D,20170126,000000,17.5689,17.5689,17.5689,17.5689,100.51856852526,0
+FTXH.US,D,20170130,000000,17.4844,17.4844,17.4555,17.4555,273.41050638872,0
+FTXH.US,D,20170131,000000,17.5351,17.8554,17.5351,17.8554,501.58765694106,0
+FTXH.US,D,20170203,000000,18.0833,18.2324,18.0833,18.2324,2458.6841861279,0
+FTXH.US,D,20170206,000000,18.2334,18.2693,18.2334,18.2523,1923.9254015735,0
+FTXH.US,D,20170207,000000,18.2822,18.3011,18.1717,18.1737,2284.7870625792,0
+FTXH.US,D,20170208,000000,18.1698,18.2723,18.1648,18.2723,1367.0525319436,0
+FTXH.US,D,20170209,000000,18.3827,18.3827,18.3827,18.3827,165.85563806668,0
+FTXH.US,D,20170213,000000,18.4264,18.4732,18.4264,18.4732,248.2808642574,0
+FTXH.US,D,20170214,000000,18.3687,18.3687,18.3687,18.3687,316.63349085458,0
+FTXH.US,D,20170215,000000,18.4732,18.9995,18.4732,18.9995,2150.0921807554,0
+FTXH.US,D,20170216,000000,19.1506,19.1506,18.8055,18.8443,1891.7594596455,0
+FTXH.US,D,20170221,000000,18.9109,18.9109,18.883,18.883,316.63349085458,0
+FTXH.US,D,20170228,000000,19.0731,19.1199,19.0173,19.0542,1939.0031868523,0
+FTXH.US,D,20170301,000000,19.0572,19.2552,19.0572,19.2532,2945.1940577902,0
+FTXH.US,D,20170303,000000,19.1905,19.1905,19.1905,19.1905,618.18919643037,0
+FTXH.US,D,20170308,000000,18.9875,19.1686,18.9875,19.1129,1742.9919782281,0
+FTXH.US,D,20170310,000000,19.0731,19.081,19.0731,19.081,541.79508435117,0
+FTXH.US,D,20170313,000000,19.0353,19.0472,19.0353,19.0353,1785.2097770087,0
+FTXH.US,D,20170314,000000,19.0075,19.0075,19.0075,19.0075,274.41569207397,0
+FTXH.US,D,20170315,000000,19.0452,19.2741,19.0452,19.2572,3963.4471569511,0
+FTXH.US,D,20170316,000000,19.1268,19.1606,19.1129,19.1506,6357.7994592229,0
+FTXH.US,D,20170317,000000,18.9776,18.9776,18.9776,18.9776,100.51856852526,0
+FTXH.US,D,20170320,000000,19.1845,19.1845,19.1845,19.1845,179.92823766022,0
+FTXH.US,D,20170324,000000,18.883,18.883,18.8732,18.8732,422.17798780611,0
+FTXH.US,D,20170327,000000,19.5795,19.5795,19.0213,19.1606,680.51070891603,0
+FTXH.US,D,20170329,000000,19.1606,19.1606,19.1606,19.1606,1048.4086697185,0
+FTXH.US,D,20170330,000000,18.9766,18.9786,18.9119,18.9686,3892.0789732982,0
+FTXH.US,D,20170331,000000,18.9597,18.9885,18.9119,18.9179,4489.1592703383,0
+FTXH.US,D,20170404,000000,18.7667,18.7667,18.7667,18.7667,422.17798780611,0
+FTXH.US,D,20170406,000000,18.7896,18.7896,18.7866,18.7866,857.4233895205,0
+FTXH.US,D,20170407,000000,18.8801,18.8801,18.8801,18.8801,370.91351785822,0
+FTXH.US,D,20170411,000000,18.6095,18.9786,18.6095,18.9786,2116.921053142,0
+FTXH.US,D,20170412,000000,18.9985,18.9985,18.9985,18.9985,476.45801480975,0
+FTXH.US,D,20170418,000000,18.6841,18.6841,18.6841,18.6841,525.71211338713,0
+FTXH.US,D,20170419,000000,18.902,18.902,18.8791,18.8791,1048.4086697185,0
+FTXH.US,D,20170425,000000,19.1139,19.1229,19.1139,19.1139,1573.1155974204,0
+FTXH.US,D,20170427,000000,18.9786,18.9786,18.9786,18.9786,268.38457796245,0
+FTXH.US,D,20170503,000000,19.0085,19.0085,19.0085,19.0085,386.99648882226,0
+FTXH.US,D,20170504,000000,19.5208,19.5208,19.1885,19.1885,1269.5495204741,0
+FTXH.US,D,20170505,000000,19.0462,19.0462,19.0273,19.0273,21136.039403807,0
+FTXH.US,D,20170510,000000,18.9319,18.9319,18.9319,18.9319,151.78303847315,0
+FTXH.US,D,20170511,000000,19.1985,19.1985,19.1985,19.1985,543.80545572167,0
+FTXH.US,D,20170516,000000,19.1686,19.1686,19.1686,19.1686,153.79340984365,0
+FTXH.US,D,20170517,000000,18.9636,18.9636,18.9378,18.9378,316.63349085458,0
+FTXH.US,D,20170518,000000,18.884,18.9309,18.8353,18.9309,1015.2375421052,0
+FTXH.US,D,20170525,000000,18.9885,19.0183,18.9885,19.0183,577.98176902026,0
+FTXH.US,D,20170531,000000,18.884,18.884,18.884,18.884,343.7735043564,0
+FTXH.US,D,20170601,000000,18.9816,18.9816,18.9816,18.9816,180.93342334547,0
+FTXH.US,D,20170602,000000,19.2084,19.2084,19.1686,19.1985,1367.0525319436,0
+FTXH.US,D,20170605,000000,19.1229,19.1229,19.1059,19.1229,1365.0421605731,0
+FTXH.US,D,20170608,000000,19.1418,19.1418,19.1418,19.1418,294.51940577902,0
+FTXH.US,D,20170609,000000,19.3486,19.3486,19.3486,19.3486,918.73971632091,0
+FTXH.US,D,20170612,000000,19.1885,19.1885,19.1318,19.1418,422.17798780611,0
+FTXH.US,D,20170613,000000,19.1039,19.1646,19.1039,19.1646,3498.0461846792,0
+FTXH.US,D,20170620,000000,19.5785,19.5785,19.5785,19.5785,132.68451045335,0
+FTXH.US,D,20170622,000000,20.3634,20.3634,20.243,20.243,1475.6125859509,0
+FTXH.US,D,20170623,000000,20.051,20.0858,20.051,20.0858,368.90314648772,0
+FTXH.US,D,20170626,000000,20.4161,20.4161,20.1634,20.251,981.06122880657,0
+FTXH.US,D,20170627,000000,20.0938,20.0938,19.9018,19.9018,564.91435511198,0
+FTXH.US,D,20170629,000000,19.859,19.8829,19.7884,19.7884,2644.6435378997,0
+FTXH.US,D,20170703,000000,19.7476,19.9008,19.7476,19.9008,1417.3118162062,0
+FTXH.US,D,20170705,000000,20.0411,20.0411,19.9874,19.9874,1857.5831463469,0
+FTXH.US,D,20170706,000000,19.9377,19.9377,19.9118,19.9118,753.88926393947,0
+FTXH.US,D,20170707,000000,19.8162,19.8511,19.8162,19.8511,941.85898708172,0
+FTXH.US,D,20170712,000000,19.8441,19.8451,19.8441,19.8451,1045.3931126627,0
+FTXH.US,D,20170713,000000,19.8908,19.9008,19.8908,19.9008,9311.0350024951,0
+FTXH.US,D,20170714,000000,20.071,20.071,20.071,20.071,3458.8439429543,0
+FTXH.US,D,20170718,000000,19.9287,19.9287,19.9287,19.9287,246.27049288689,0
+FTXH.US,D,20170719,000000,19.9367,19.9377,19.9367,19.9377,2093.8017823812,0
+FTXH.US,D,20170720,000000,20.1584,20.1584,20.0808,20.0808,4224.7954351168,0
+FTXH.US,D,20170721,000000,20.3793,20.3793,20.071,20.071,1518.8355704167,0
+FTXH.US,D,20170725,000000,19.9465,19.9844,19.9465,19.9465,769.97223490352,0
+FTXH.US,D,20170726,000000,19.7774,19.8441,19.6988,19.6988,3766.4307626416,0
+FTXH.US,D,20170727,000000,19.5845,19.5874,19.4123,19.4123,837.31967581544,0
+FTXH.US,D,20170728,000000,19.3925,19.4521,19.3925,19.4521,8076.6669810049,0
+FTXH.US,D,20170801,000000,19.3069,19.3258,19.2929,19.3039,2615.4931530273,0
+FTXH.US,D,20170802,000000,19.1726,19.1726,19.1726,19.1726,4184.5880077067,0
+FTXH.US,D,20170803,000000,19.0403,19.0592,19.0403,19.0592,2409.4300875506,0
+FTXH.US,D,20170804,000000,19.0682,19.0781,19.0682,19.0781,314.62311948407,0
+FTXH.US,D,20170808,000000,18.8682,18.896,18.8095,18.8184,3311.0816472222,0
+FTXH.US,D,20170809,000000,18.5479,18.6563,18.5479,18.6563,2727.0687640904,0
+FTXH.US,D,20170810,000000,18.5349,18.5449,18.5269,18.5449,1569.0948546794,0
+FTXH.US,D,20170815,000000,18.6224,18.6224,18.6224,18.6224,2509.9486560758,0
+FTXH.US,D,20170816,000000,18.6742,18.6742,18.6742,18.6742,209.07862253255,0
+FTXH.US,D,20170817,000000,18.6563,18.6563,18.4851,18.515,2401.3886020685,0
+FTXH.US,D,20170821,000000,18.3787,18.3787,18.3469,18.3469,837.31967581544,0
+FTXH.US,D,20170823,000000,18.2146,18.5249,18.2146,18.4851,3333.1957322977,0
+FTXH.US,D,20170825,000000,18.4086,18.6742,18.4086,18.6742,1735.9556784313,0
+FTXH.US,D,20170828,000000,18.7229,18.7229,18.7229,18.7229,184.95416608648,0
+FTXH.US,D,20170829,000000,18.703,18.7329,18.703,18.7329,2823.5665898746,0
+FTXH.US,D,20170830,000000,18.7696,18.7696,18.7487,18.7487,486.50987166227,0
+FTXH.US,D,20170901,000000,19.1636,19.1636,19.1636,19.1636,100.51856852526,0
+FTXH.US,D,20170905,000000,19.2025,19.2025,19.2025,19.2025,224.15640781134,0
+FTXH.US,D,20170907,000000,19.2979,19.2979,19.2979,19.2979,100.51856852526,0
+FTXH.US,D,20170915,000000,19.4412,19.4412,19.4322,19.4322,481.48394323601,0
+FTXH.US,D,20170919,000000,19.279,19.279,19.279,19.279,100.51856852526,0
+FTXH.US,D,20170920,000000,19.1825,19.1825,19.1825,19.1825,100.51856852526,0
+FTXH.US,D,20170921,000000,19.1686,19.2651,19.1129,19.1556,26006.164048856,0
+FTXH.US,D,20170922,000000,18.9975,18.9975,18.9975,18.9975,205.05787979154,0
+FTXH.US,D,20170925,000000,19.2741,19.2741,19.2741,19.2741,260.34309248043,0
+FTXH.US,D,20170929,000000,19.0969,19.1497,19.0969,19.1497,283.46236324124,0
+FTXH.US,D,20171003,000000,19.5715,19.5715,19.4084,19.4084,3574.4402967584,0
+FTXH.US,D,20171004,000000,19.5317,19.8421,19.5317,19.7078,3565.3936255911,0
+FTXH.US,D,20171009,000000,19.6302,19.6302,19.6302,19.6302,110.57042537779,0
+FTXH.US,D,20171010,000000,19.3875,19.6182,19.3875,19.5268,919.74490200616,0
+FTXH.US,D,20171011,000000,19.5496,19.5496,19.5496,19.5496,523.70174201662,0
+FTXH.US,D,20171012,000000,19.5128,19.5128,19.5128,19.5128,126.65339634183,0
+FTXH.US,D,20171013,000000,19.4751,19.4751,19.4751,19.4751,231.19270760811,0
+FTXH.US,D,20171016,000000,19.3576,19.3576,19.2651,19.2651,366.89277511721,0
+FTXH.US,D,20171017,000000,19.4561,19.4561,19.4561,19.4561,101.52375421052,0
+FTXH.US,D,20171018,000000,19.4751,19.4751,19.2084,19.2084,677.49515186027,0
+FTXH.US,D,20171020,000000,19.5417,19.5516,19.4103,19.5516,1305.7362051432,0
+FTXH.US,D,20171023,000000,19.3885,19.3885,19.3885,19.3885,136.70525319436,0
+FTXH.US,D,20171025,000000,19.1596,19.1596,19.1596,19.1596,120.62228223032,0
+FTXH.US,D,20171026,000000,18.9099,18.9099,18.8075,18.8075,475.45282912449,0
+FTXH.US,D,20171027,000000,18.6752,18.6752,18.6752,18.6752,100.51856852526,0
+FTXH.US,D,20171030,000000,18.4613,18.4613,18.4613,18.4613,290.49866303801,0
+FTXH.US,D,20171102,000000,18.4702,18.4702,18.4613,18.4613,369.90833217297,0
+FTXH.US,D,20171109,000000,19.2631,19.2631,19.2631,19.2631,302.56089126104,0
+FTXH.US,D,20171110,000000,19.3496,19.3496,19.3496,19.3496,114.5911681188,0
+FTXH.US,D,20171113,000000,19.2651,19.2651,19.2651,19.2651,250.29123562791,0
+FTXH.US,D,20171114,000000,19.092,19.1596,19.092,19.1079,525.71211338713,0
+FTXH.US,D,20171121,000000,19.2651,19.2651,19.2651,19.2651,179.92823766022,0
+FTXH.US,D,20171130,000000,19.9068,19.9068,19.9068,19.9068,1255.4769208805,0
+FTXH.US,D,20171201,000000,19.9485,19.9485,19.8421,19.8421,463.39060090146,0
+FTXH.US,D,20171204,000000,19.8511,19.9535,19.8222,19.8222,1480.6385143771,0
+FTXH.US,D,20171206,000000,19.4133,19.4661,19.4133,19.4661,525.71211338713,0
+FTXH.US,D,20171207,000000,19.9167,20.0778,19.9167,20.0778,1102.6886967221,0
+FTXH.US,D,20171208,000000,20.2033,20.3564,20.2033,20.3564,7175.0154213333,0
+FTXH.US,D,20171211,000000,20.8907,20.8907,20.3664,20.44,1162.9998378373,0
+FTXH.US,D,20171212,000000,20.4828,20.4828,20.4828,20.4828,283.46236324124,0
+FTXH.US,D,20171213,000000,20.6051,20.6151,20.5673,20.6151,829.27819033342,0
+FTXH.US,D,20171214,000000,20.625,20.644,20.5186,20.5186,2689.876893736,0
+FTXH.US,D,20171215,000000,20.4013,20.436,20.3365,20.3664,1145.911681188,0
+FTXH.US,D,20171218,000000,20.6629,20.6629,20.6629,20.6629,412.12613095358,0
+FTXH.US,D,20171221,000000,20.5952,20.5952,20.5753,20.5952,852.39746109423,0
+FTXH.US,D,20171222,000000,20.5504,20.5504,20.5306,20.5306,1555.0222550858,0
+FTXH.US,D,20171226,000000,20.4877,20.5336,20.4877,20.4947,1126.8131531682,0
+FTXH.US,D,20171228,000000,20.5186,20.5186,20.4907,20.4907,905.67230241262,0
+FTXH.US,D,20171229,000000,20.6957,20.7007,20.4907,20.4907,1097.6627682959,0
+FTXH.US,D,20180102,000000,20.6519,20.7673,20.634,20.7673,6454.2972850072,0
+FTXH.US,D,20180103,000000,20.9404,21.022,20.9404,21.022,399.05871704529,0
+FTXH.US,D,20180104,000000,21.1603,21.1603,20.814,20.9513,3372.3979740226,0
+FTXH.US,D,20180105,000000,20.9305,20.9742,20.8926,20.9742,1288.6480484939,0
+FTXH.US,D,20180108,000000,21.0926,21.0926,20.7066,20.8081,1256.4821065658,0
+FTXH.US,D,20180109,000000,21.1215,21.1215,21.1215,21.1215,102.52893989577,0
+FTXH.US,D,20180110,000000,21.1413,21.1413,21.008,21.028,974.0249290098,0
+FTXH.US,D,20180111,000000,21.2657,21.4099,21.2657,21.3682,2429.5338012556,0
+FTXH.US,D,20180112,000000,21.5821,21.5821,21.5045,21.5045,1417.3118162062,0
+FTXH.US,D,20180116,000000,21.6199,21.6199,21.2806,21.2806,2115.9158674568,0
+FTXH.US,D,20180117,000000,21.3185,21.3802,21.2956,21.3772,2273.7300200415,0
+FTXH.US,D,20180118,000000,21.2279,21.2478,21.2279,21.2478,834.30411875968,0
+FTXH.US,D,20180119,000000,21.4756,21.4756,21.4,21.4,1371.0732746846,0
+FTXH.US,D,20180122,000000,21.5433,21.7582,21.5433,21.5871,3033.6503980924,0
+FTXH.US,D,20180123,000000,21.8895,21.8895,21.7831,21.7919,757.91000668048,0
+FTXH.US,D,20180124,000000,21.8706,21.9472,21.8706,21.9372,1255.4769208805,0
+FTXH.US,D,20180125,000000,22.0497,22.1094,21.9282,22.1094,1758.0697635069,0
+FTXH.US,D,20180126,000000,22.4048,22.4337,22.4048,22.4177,711.67146515886,0
+FTXH.US,D,20180129,000000,22.5192,22.567,22.4337,22.4535,4288.1221332877,0
+FTXH.US,D,20180130,000000,22.3004,22.3004,21.8805,21.8805,1468.5762861541,0
+FTXH.US,D,20180131,000000,21.9741,22.1461,21.5313,21.5313,3917.2086154295,0
+FTXH.US,D,20180201,000000,21.4209,21.7055,21.4209,21.7055,834.30411875968,0
+FTXH.US,D,20180202,000000,21.5622,21.5622,21.4656,21.4656,1259.4976636215,0
+FTXH.US,D,20180205,000000,21.2478,21.2478,20.3564,20.4738,9565.346980864,0
+FTXH.US,D,20180206,000000,20.0381,20.241,19.7844,20.2211,4681.1497362215,0
+FTXH.US,D,20180207,000000,20.7344,20.7344,20.7344,20.7344,191.99046588325,0
+FTXH.US,D,20180208,000000,20.6927,20.6927,19.87,19.87,2704.9546790148,0
+FTXH.US,D,20180209,000000,19.861,19.861,19.3895,19.8311,1856.5779606616,0
+FTXH.US,D,20180212,000000,19.8878,19.9625,19.8878,19.9625,427.20391623237,0
+FTXH.US,D,20180213,000000,20.1664,20.1664,20.1664,20.1664,256.32234973942,0
+FTXH.US,D,20180215,000000,20.812,21.0568,20.8011,20.9513,2823.5665898746,0
+FTXH.US,D,20180216,000000,21.1613,21.196,21.1613,21.196,483.49431460652,0
+FTXH.US,D,20180220,000000,21.1135,21.1135,20.9693,20.9693,2138.0299525323,0
+FTXH.US,D,20180221,000000,21.0817,21.2379,21.0817,21.1842,1625.3852530535,0
+FTXH.US,D,20180222,000000,20.8519,20.8519,20.7583,20.7583,7523.8148541159,0
+FTXH.US,D,20180223,000000,20.8707,20.8707,20.8707,20.8707,1255.4769208805,0
+FTXH.US,D,20180226,000000,21.3075,21.3722,21.3075,21.3722,2387.316002475,0
+FTXH.US,D,20180227,000000,21.1215,21.1215,21.1215,21.1215,176.91268060446,0
+FTXH.US,D,20180228,000000,20.8956,20.8956,20.6857,20.6857,1590.2037540697,0
+FTXH.US,D,20180301,000000,20.7007,20.7007,20.7007,20.7007,2405.4093448095,0
+FTXH.US,D,20180302,000000,20.625,20.6917,20.5942,20.6917,2010.3713705053,0
+FTXH.US,D,20180305,000000,20.6827,20.6827,20.5853,20.5853,741.82703571644,0
+FTXH.US,D,20180306,000000,20.832,20.8837,20.832,20.8837,1538.9392841218,0
+FTXH.US,D,20180307,000000,20.8707,20.9056,20.8707,20.9056,634.27216739441,0
+FTXH.US,D,20180308,000000,21.0767,21.0767,20.9733,20.9733,600.09585409582,0
+FTXH.US,D,20180312,000000,21.4099,21.5035,21.4099,21.5035,252.30160699841,0
+FTXH.US,D,20180313,000000,21.5045,21.5045,21.4955,21.5045,1542.9600268628,0
+FTXH.US,D,20180314,000000,21.395,21.395,21.3045,21.3045,461.38022953096,0
+FTXH.US,D,20180315,000000,21.7154,21.7154,21.3135,21.3333,3040.6866978892,0
+FTXH.US,D,20180316,000000,21.3802,21.4369,21.1902,21.2906,5832.0873458358,0
+FTXH.US,D,20180319,000000,21.0329,21.0329,20.8619,20.8619,641.30846719118,0
+FTXH.US,D,20180320,000000,20.9981,20.9981,20.9981,20.9981,121.62746791557,0
+FTXH.US,D,20180321,000000,21.1902,21.1902,20.9792,21.0936,913.71378789464,0
+FTXH.US,D,20180322,000000,20.7892,20.7892,20.7892,20.7892,451.32837267843,0
+FTXH.US,D,20180323,000000,20.7842,20.7842,20.0998,20.0998,20736.980686762,0
+FTXH.US,D,20180326,000000,19.9287,20.3614,19.9287,19.9764,14791.307358493,0
+FTXH.US,D,20180327,000000,20.3514,20.4003,20.3137,20.3137,1038.356812866,0
+FTXH.US,D,20180328,000000,20.3236,20.3286,20.3236,20.3286,296.52977714953,0
+FTXH.US,D,20180329,000000,20.1495,20.1495,20.1495,20.1495,429.21428760287,0
+FTXH.US,D,20180402,000000,20.1684,20.1684,19.5536,19.668,4341.3969746061,0
+FTXH.US,D,20180404,000000,19.6978,19.9854,19.6978,19.9854,373.92907491398,0
+FTXH.US,D,20180406,000000,19.8252,19.865,19.8252,19.863,1420.327373262,0
+FTXH.US,D,20180410,000000,20.2918,20.3415,20.1594,20.3415,28505.055662394,0
+FTXH.US,D,20180412,000000,20.439,20.447,20.3614,20.3714,2957.2562860132,0
+FTXH.US,D,20180413,000000,20.5236,20.5236,20.4867,20.4957,574.96621196451,0
+FTXH.US,D,20180416,000000,20.6111,20.6111,20.2798,20.2798,5749.6621196451,0
+FTXH.US,D,20180417,000000,20.3415,20.4091,20.2798,20.4091,1220.2954218967,0
+FTXH.US,D,20180418,000000,20.5434,20.5434,20.5434,20.5434,223.15122212608,0
+FTXH.US,D,20180419,000000,20.5434,20.5434,20.5434,20.5434,254.31197836892,0
+FTXH.US,D,20180423,000000,20.1784,20.1784,19.9824,19.9824,392.02241724853,0
+FTXH.US,D,20180424,000000,19.9854,19.9953,19.7765,19.8809,20057.475163531,0
+FTXH.US,D,20180425,000000,19.6441,19.6441,19.6441,19.6441,396.04315998954,0
+FTXH.US,D,20180426,000000,19.9058,19.9287,19.9058,19.9287,607.13215389259,0
+FTXH.US,D,20180427,000000,20.0033,20.0231,20.0033,20.0231,338.74757593014,0
+FTXH.US,D,20180430,000000,20.2062,20.2062,20.1973,20.1973,404.08464547156,0
+FTXH.US,D,20180501,000000,19.6779,19.8441,19.6779,19.8441,525.71211338713,0
+FTXH.US,D,20180502,000000,19.9187,19.9187,19.6113,19.6113,601.10103978107,0
+FTXH.US,D,20180503,000000,19.4203,19.4203,19.1686,19.1686,935.8278729702,0
+FTXH.US,D,20180504,000000,19.2273,19.2273,19.0999,19.2173,817.21596211039,0
+FTXH.US,D,20180507,000000,19.5138,19.5138,19.5138,19.5138,790.07594860857,0
+FTXH.US,D,20180508,000000,19.4482,19.4482,19.3586,19.3586,811.18484799887,0
+FTXH.US,D,20180509,000000,19.6014,19.7267,19.6014,19.7267,1325.8399188482,0
+FTXH.US,D,20180510,000000,19.8541,19.9784,19.8541,19.9784,933.8175015997,0
+FTXH.US,D,20180511,000000,20.1297,20.4788,20.1297,20.4788,586.02325450228,0
+FTXH.US,D,20180514,000000,20.7404,20.7404,20.639,20.639,690.56256576856,0
+FTXH.US,D,20180516,000000,20.819,20.819,20.819,20.819,237.22382171962,0
+FTXH.US,D,20180517,000000,20.8877,20.8877,20.8877,20.8877,376.94463196974,0
+FTXH.US,D,20180518,000000,20.7932,20.829,20.7932,20.829,227.17196486709,0
+FTXH.US,D,20180521,000000,20.9473,20.9473,20.8021,20.821,913.71378789464,0
+FTXH.US,D,20180522,000000,20.6877,20.6877,20.6111,20.63,665.43292363724,0
+FTXH.US,D,20180523,000000,20.6011,20.7315,20.6011,20.7315,706.6455367326,0
+FTXH.US,D,20180525,000000,20.5007,20.5007,20.4957,20.4957,852.39746109423,0
+FTXH.US,D,20180530,000000,20.6787,20.7842,20.5942,20.7236,12442.188412057,0
+FTXH.US,D,20180531,000000,20.6569,20.6569,20.5504,20.5504,290.49866303801,0
+FTXH.US,D,20180601,000000,20.7544,20.7544,20.6549,20.6549,325.68016202185,0
+FTXH.US,D,20180604,000000,20.5663,20.5663,20.5663,20.5663,611.1528966336,0
+FTXH.US,D,20180605,000000,20.6011,20.6599,20.6011,20.6599,1171.0413233193,0
+FTXH.US,D,20180606,000000,20.824,20.824,20.819,20.819,289.49347735276,0
+FTXH.US,D,20180607,000000,20.7842,20.7842,20.6599,20.6599,821.2367048514,0
+FTXH.US,D,20180608,000000,20.9473,20.9473,20.9473,20.9473,440.27133014065,0
+FTXH.US,D,20180611,000000,20.9663,20.9663,20.8976,20.8976,1960.1120862426,0
+FTXH.US,D,20180612,000000,21.025,21.2459,20.8837,21.013,3385.4653879309,0
+FTXH.US,D,20180613,000000,21.1493,21.1493,21.1493,21.1493,568.93509785299,0
+FTXH.US,D,20180614,000000,21.3712,21.3712,21.3712,21.3712,619.19438211562,0
+FTXH.US,D,20180615,000000,21.0916,21.1842,21.0916,21.1842,1585.1778256434,0
+FTXH.US,D,20180618,000000,21.1225,21.1225,20.9742,20.9742,384.98611745176,0
+FTXH.US,D,20180619,000000,20.811,20.9663,20.811,20.9663,835.30930444494,0
+FTXH.US,D,20180620,000000,21.3612,21.3612,21.2359,21.2359,582.00251176127,0
+FTXH.US,D,20180621,000000,21.2548,21.2548,21.2548,21.2548,1100.6783253516,0
+FTXH.US,D,20180625,000000,21.0568,21.0568,20.9663,20.9663,854.40783246474,0
+FTXH.US,D,20180626,000000,21.1443,21.1443,20.9424,20.9812,1875.6764886814,0
+FTXH.US,D,20180627,000000,20.8777,20.8777,20.8777,20.8777,189.98009451275,0
+FTXH.US,D,20180703,000000,21.1543,21.1931,21.1543,21.1931,532.74841318389,0
+FTXH.US,D,20180710,000000,21.3473,21.5552,21.3473,21.4995,1831.4483185303,0
+FTXH.US,D,20180712,000000,21.5702,21.7959,21.5383,21.7891,3345.2579605208,0
+FTXH.US,D,20180717,000000,21.7313,21.7313,21.6119,21.6308,1066.502012053,0
+FTXH.US,D,20180718,000000,21.6816,21.6965,21.6816,21.6965,663.42255226674,0
+FTXH.US,D,20180719,000000,21.8965,21.8965,21.7891,21.7891,1164.0050235225,0
+FTXH.US,D,20180720,000000,21.6865,21.7502,21.6547,21.7114,9967.4212549651,0
+FTXH.US,D,20180723,000000,21.7701,21.7701,21.7701,21.7701,317.63867653983,0
+FTXH.US,D,20180724,000000,21.7164,21.7164,21.6975,21.6975,703.62997967684,0
+FTXH.US,D,20180725,000000,21.8765,21.8765,21.7612,21.7612,1459.5296149868,0
+FTXH.US,D,20180726,000000,22.0775,22.0775,21.9741,21.9741,1331.8710329597,0
+FTXH.US,D,20180727,000000,21.8368,21.8646,21.7641,21.7641,1790.2357054349,0
+FTXH.US,D,20180730,000000,21.9064,21.9064,21.7065,21.7065,320.65423359559,0
+FTXH.US,D,20180731,000000,22.0477,22.0576,22.0477,22.0576,372.92388922873,0
+FTXH.US,D,20180801,000000,21.9164,22.173,21.9164,22.1282,1219.2902362114,0
+FTXH.US,D,20180802,000000,22.2517,22.3948,22.1352,22.1352,117034.77451965,0
+FTXH.US,D,20180803,000000,22.3183,22.3183,22.2517,22.2517,3167.340094231,0
+FTXH.US,D,20180806,000000,22.3611,22.3938,22.3501,22.3501,707.65072241785,0
+FTXH.US,D,20180807,000000,22.4724,22.4724,22.4635,22.4635,419.16243075035,0
+FTXH.US,D,20180808,000000,22.558,22.6844,22.4964,22.6844,1742.9919782281,0
+FTXH.US,D,20180809,000000,22.7143,22.7143,22.4337,22.4437,7864.5728014166,0
+FTXH.US,D,20180810,000000,22.5202,22.5202,22.3501,22.3501,2864.77920297,0
+FTXH.US,D,20180813,000000,22.4724,22.4724,22.2795,22.2795,2559.2027546532,0
+FTXH.US,D,20180814,000000,22.2635,22.4118,22.2635,22.384,3217.5993784937,0
+FTXH.US,D,20180815,000000,22.1919,22.2317,22.1919,22.2317,1208.2331936737,0
+FTXH.US,D,20180816,000000,22.4724,22.577,22.4257,22.568,5966.7822276596,0
+FTXH.US,D,20180817,000000,22.5501,22.5501,22.4814,22.4814,511.63951379359,0
+FTXH.US,D,20180820,000000,22.8564,22.8564,22.7191,22.7828,1580.1518972171,0
+FTXH.US,D,20180822,000000,22.8127,22.8754,22.8127,22.8406,1011.2167993641,0
+FTXH.US,D,20180823,000000,23.0027,23.0027,22.7241,22.8227,2009.36618482,0
+FTXH.US,D,20180824,000000,22.7828,22.8107,22.7828,22.8107,400.06390273055,0
+FTXH.US,D,20180827,000000,22.9341,22.9341,22.6844,22.6844,2092.796596696,0
+FTXH.US,D,20180828,000000,23.0027,23.0027,23.0027,23.0027,515.6602565346,0
+FTXH.US,D,20180829,000000,22.8097,22.8764,22.8097,22.8764,1285.6324914381,0
+FTXH.US,D,20180830,000000,23.0386,23.0386,22.8097,22.8247,3869.9648882226,0
+FTXH.US,D,20180831,000000,22.8296,22.8296,22.8097,22.8296,968.99900058354,0
+FTXH.US,D,20180904,000000,22.9639,22.9639,22.6008,22.6565,3218.6045641789,0
+FTXH.US,D,20180905,000000,22.6466,22.6555,22.6167,22.6167,1012.2219850494,0
+FTXH.US,D,20180906,000000,22.8664,22.8664,22.376,22.4635,949.90047256374,0
+FTXH.US,D,20180907,000000,22.4854,22.4854,22.4854,22.4854,219.13047938507,0
+FTXH.US,D,20180910,000000,22.744,22.744,22.4048,22.4237,1001.1649425116,0
+FTXH.US,D,20180911,000000,22.2894,22.4924,22.2795,22.3928,3076.8733825583,0
+FTXH.US,D,20180912,000000,22.4018,22.4018,22.3183,22.385,1788.2253340644,0
+FTXH.US,D,20180913,000000,22.5013,22.5013,22.5013,22.5013,12031.067466789,0
+FTXH.US,D,20180914,000000,22.574,22.5998,22.4635,22.4635,1366.0473462583,0
+FTXH.US,D,20180917,000000,22.3054,22.3054,22.3054,22.3054,275.42087775922,0
+FTXH.US,D,20180918,000000,22.2795,22.3282,22.1631,22.3282,3664.9070084311,0
+FTXH.US,D,20180919,000000,22.1929,22.3918,22.1929,22.2605,799.12261977584,0
+FTXH.US,D,20180920,000000,22.4804,22.5968,22.4804,22.5968,1564.0689262531,0
+FTXH.US,D,20180921,000000,22.5391,22.6366,22.5391,22.568,2126.9729099946,0
+FTXH.US,D,20180924,000000,22.5013,22.5361,22.5013,22.5361,93055.064812263,0
+FTXH.US,D,20180925,000000,22.744,22.744,22.568,22.6555,5281.2455903173,0
+FTXH.US,D,20180926,000000,22.561,22.6943,22.5481,22.5858,8622.4828080971,0
+FTXH.US,D,20180927,000000,22.566,22.7043,22.566,22.5868,7671.5771498481,0
+FTXH.US,D,20180928,000000,22.6267,22.6267,22.6267,22.6267,1094.6472112401,0
+FTXH.US,D,20181001,000000,22.8097,22.8097,22.6575,22.6575,1244.4198783428,0
+FTXH.US,D,20181002,000000,22.6466,22.6466,22.6366,22.6366,1121.7872247419,0
+FTXH.US,D,20181003,000000,22.8296,22.8973,22.7997,22.8326,1002.1701281969,0
+FTXH.US,D,20181004,000000,22.4267,22.4824,22.4267,22.4824,1200.1917081916,0
+FTXH.US,D,20181005,000000,22.4138,22.4437,22.3282,22.4337,1693.7378796507,0
+FTXH.US,D,20181009,000000,22.381,22.381,22.381,22.381,706.6455367326,0
+FTXH.US,D,20181010,000000,22.2517,22.2517,22.2028,22.2028,690.56256576856,0
+FTXH.US,D,20181011,000000,21.6816,21.6816,21.2,21.2766,1217.2798648409,0
+FTXH.US,D,20181012,000000,21.6538,21.6816,21.5185,21.6338,2011.3765561905,0
+FTXH.US,D,20181016,000000,21.9402,21.9402,21.9402,21.9402,516.66544221985,0
+FTXH.US,D,20181017,000000,22.0765,22.1352,21.8855,22.1352,1916.8891017768,0
+FTXH.US,D,20181018,000000,22.367,22.367,21.8169,21.8169,862.44931794676,0
+FTXH.US,D,20181019,000000,21.7791,21.7791,21.6438,21.6438,1775.1579201561,0
+FTXH.US,D,20181022,000000,21.5861,21.6716,21.5373,21.6716,874.51154616979,0
+FTXH.US,D,20181023,000000,21.2488,21.5761,21.2,21.5761,1461.5399863573,0
+FTXH.US,D,20181024,000000,21.023,21.203,20.6907,20.6907,1828.4327614745,0
+FTXH.US,D,20181025,000000,20.5246,21.0568,20.4251,21.0568,2134.0092097913,0
+FTXH.US,D,20181026,000000,20.8707,20.9792,20.632,20.8907,1607.291910719,0
+FTXH.US,D,20181029,000000,21.1225,21.1225,20.9295,21.008,941.85898708172,0
+FTXH.US,D,20181030,000000,20.814,20.83,20.5833,20.83,1916.8891017768,0
+FTXH.US,D,20181031,000000,21.0657,21.1145,20.9892,20.9892,3222.6253069199,0
+FTXH.US,D,20181101,000000,21.4109,21.4109,21.4109,21.4109,2599.4101820633,0
+FTXH.US,D,20181102,000000,21.4369,21.4369,21.4369,21.4369,308.59200537256,0
+FTXH.US,D,20181105,000000,21.7492,21.7492,21.6099,21.6915,1259.4976636215,0
+FTXH.US,D,20181106,000000,21.7831,21.7831,21.5562,21.5562,534.7587845544,0
+FTXH.US,D,20181107,000000,21.9999,22.0665,21.9711,22.0645,3042.6970692597,0
+FTXH.US,D,20181108,000000,22.2028,22.2028,21.6915,21.8755,6226.1201344548,0
+FTXH.US,D,20181109,000000,21.4696,21.4796,21.4696,21.4796,626.23068191239,0
+FTXH.US,D,20181112,000000,21.3255,21.3255,21.1324,21.1324,576.97658333501,0
+FTXH.US,D,20181113,000000,21.3652,21.3652,20.8917,20.9106,1623.374881683,0
+FTXH.US,D,20181114,000000,20.7852,20.7852,20.7852,20.7852,144.74673867638,0
+FTXH.US,D,20181115,000000,20.3524,20.4679,20.3524,20.4679,925.77601611767,0
+FTXH.US,D,20181119,000000,20.7354,20.7972,20.45,20.4987,3397.5276161539,0
+FTXH.US,D,20181120,000000,20.3494,20.3494,20.2361,20.3047,2516.9849558726,0
+FTXH.US,D,20181121,000000,20.2211,20.2211,20.1505,20.1505,542.80027003642,0
+FTXH.US,D,20181123,000000,20.071,20.3674,20.071,20.3674,852.39746109423,0
+FTXH.US,D,20181126,000000,20.4241,20.45,20.3604,20.3604,1347.9540039238,0
+FTXH.US,D,20181128,000000,20.5823,20.6111,20.3524,20.6021,2098.8277108075,0
+FTXH.US,D,20181129,000000,20.7803,20.8707,20.7803,20.8707,926.78120180293,0
+FTXH.US,D,20181130,000000,20.44,20.9016,20.44,20.9016,758.91519236574,0
+FTXH.US,D,20181203,000000,21.2488,21.2578,21.2488,21.2508,2395.357487957,0
+FTXH.US,D,20181204,000000,21.2488,21.2906,20.7773,20.7823,1718.867521782,0
+FTXH.US,D,20181206,000000,20.622,20.622,20.4101,20.4101,1160.9894664668,0
+FTXH.US,D,20181207,000000,20.2381,20.2381,20.1794,20.1794,544.81064140693,0
+FTXH.US,D,20181210,000000,20.0948,20.0948,20.0461,20.0719,1392.1821740749,0
+FTXH.US,D,20181211,000000,20.2947,20.2947,20.1207,20.1207,3087.9304250961,0
+FTXH.US,D,20181213,000000,20.3147,20.3147,20.3147,20.3147,246.27049288689,0
+FTXH.US,D,20181214,000000,19.9377,19.9377,19.5625,19.5625,2215.4292502968,0
+FTXH.US,D,20181217,000000,19.3945,19.5725,19.2731,19.2731,2137.0247668471,0
+FTXH.US,D,20181218,000000,19.4272,19.4272,19.3218,19.3218,785.05002018231,0
+FTXH.US,D,20181219,000000,19.2253,19.2253,18.501,18.501,2405.4093448095,0
+FTXH.US,D,20181220,000000,18.4146,18.4712,18.0863,18.0863,3781.5085479204,0
+FTXH.US,D,20181221,000000,17.9698,17.9698,17.7748,17.7748,1403.2392166127,0
+FTXH.US,D,20181224,000000,17.7947,17.7947,17.3222,17.6217,1952.0706007606,0
+FTXH.US,D,20181226,000000,17.4385,18.0564,17.4385,18.0564,1462.5451720426,0
+FTXH.US,D,20181227,000000,17.934,17.934,17.6903,17.8644,2455.6686290722,0
+FTXH.US,D,20181228,000000,18.2374,18.3847,18.2374,18.3847,5067.1410393585,0
+FTXH.US,D,20181231,000000,18.5836,18.5836,18.4812,18.5508,1498.7318567117,0
+FTXH.US,D,20190102,000000,18.4533,18.6822,18.4533,18.5508,3512.1187842727,0
+FTXH.US,D,20190104,000000,18.5637,18.5637,18.5637,18.5637,288.48829166751,0
+FTXH.US,D,20190107,000000,19.0701,19.0701,19.0701,19.0701,132.68451045335,0
+FTXH.US,D,20190108,000000,19.09,19.2651,19.09,19.2641,1960.1120862426,0
+FTXH.US,D,20190109,000000,19.2731,19.3496,19.2731,19.3496,1441.4362726523,0
+FTXH.US,D,20190110,000000,19.4661,19.4661,19.2352,19.3576,1535.923727066,0
+FTXH.US,D,20190111,000000,19.3576,19.3576,19.3576,19.3576,584.01288313178,0
+FTXH.US,D,20190114,000000,19.5635,19.5635,19.1526,19.2064,3658.8758943196,0
+FTXH.US,D,20190115,000000,19.3258,19.3258,19.3218,19.3218,377.94981765499,0
+FTXH.US,D,20190116,000000,19.4272,19.5635,19.4272,19.5128,2531.0575554661,0
+FTXH.US,D,20190117,000000,19.4561,19.7118,19.4561,19.6014,4638.9319374409,0
+FTXH.US,D,20190118,000000,19.6332,19.7665,19.6312,19.7665,1126.8131531682,0
+FTXH.US,D,20190122,000000,19.7954,19.7954,19.4849,19.4849,1543.965212548,0
+FTXH.US,D,20190123,000000,19.7864,19.7864,19.3676,19.3676,3230.666792402,0
+FTXH.US,D,20190125,000000,19.2253,19.3119,19.2133,19.3119,3968.4730853774,0
+FTXH.US,D,20190129,000000,19.095,19.1438,19.0542,19.1149,5986.8859413647,0
+FTXH.US,D,20190130,000000,19.2492,19.2492,19.2492,19.2492,462.38541521621,0
+FTXH.US,D,20190131,000000,19.7466,19.7466,19.6571,19.673,2110.8899390305,0
+FTXH.US,D,20190201,000000,19.7665,19.7665,19.7665,19.7665,545.81582709218,0
+FTXH.US,D,20190204,000000,19.7466,19.8541,19.7048,19.8541,2002.3298850232,0
+FTXH.US,D,20190205,000000,20.1565,20.1565,20.0838,20.0838,756.90482099523,0
+FTXH.US,D,20190206,000000,19.9475,19.9854,19.9247,19.9854,2657.710951808,0
+FTXH.US,D,20190207,000000,19.6998,19.7565,19.6869,19.6869,864.45968931726,0
+FTXH.US,D,20190208,000000,19.7725,19.8152,19.7725,19.8152,645.32920993219,0
+FTXH.US,D,20190211,000000,19.7466,19.7466,19.7466,19.7466,322.66460496609,0
+FTXH.US,D,20190212,000000,20.064,20.1624,20.0202,20.1087,2611.4724102863,0
+FTXH.US,D,20190213,000000,20.1913,20.1913,20.0749,20.0888,2721.0376499789,0
+FTXH.US,D,20190214,000000,20.1077,20.3326,20.1077,20.3326,1881.7076027929,0
+FTXH.US,D,20190215,000000,20.437,20.5087,20.437,20.5087,507.61877105258,0
+FTXH.US,D,20190219,000000,20.7324,20.7324,20.3933,20.3933,552.85212688895,0
+FTXH.US,D,20190220,000000,20.263,20.3614,20.263,20.3167,622.20993917138,0
+FTXH.US,D,20190221,000000,20.2003,20.2181,20.1664,20.1664,1081.5797973318,0
+FTXH.US,D,20190222,000000,20.4121,20.4121,20.4121,20.4121,452.33355836368,0
+FTXH.US,D,20190225,000000,21.0319,21.0319,21.0319,21.0319,1094.6472112401,0
+FTXH.US,D,20190226,000000,20.7026,20.7026,20.4917,20.4917,527.72248475763,0
+FTXH.US,D,20190227,000000,20.6051,20.645,20.5863,20.645,7124.7561370707,0
+FTXH.US,D,20190228,000000,21.1086,21.1086,21.002,21.0797,1217.2798648409,0
+FTXH.US,D,20190301,000000,21.0519,21.2707,21.0519,21.2349,3083.9096823551,0
+FTXH.US,D,20190304,000000,22.0148,22.0148,20.9324,20.9733,11576.723537054,0
+FTXH.US,D,20190305,000000,21.0647,21.0647,20.9882,21.002,954.92640099,0
+FTXH.US,D,20190306,000000,20.7803,20.7803,20.635,20.6549,360.86166100569,0
+FTXH.US,D,20190307,000000,20.4241,20.432,20.4221,20.432,1123.7975961124,0
+FTXH.US,D,20190308,000000,20.2181,20.2181,20.2092,20.2092,1426.3584873735,0
+FTXH.US,D,20190312,000000,20.7474,20.7504,20.7324,20.7324,1289.6532341791,0
+FTXH.US,D,20190314,000000,21.0419,21.0419,20.7514,20.7514,18957.802023865,0
+FTXH.US,D,20190315,000000,20.833,20.833,20.7613,20.7613,419.16243075035,0
+FTXH.US,D,20190318,000000,20.8499,20.8648,20.7902,20.8589,2265.6885345594,0
+FTXH.US,D,20190319,000000,21.2528,21.2528,20.9156,21.0876,1936.9928154818,0
+FTXH.US,D,20190321,000000,21.0797,21.0797,21.012,21.0667,898.63600261585,0
+FTXH.US,D,20190326,000000,20.7315,20.7315,20.7116,20.7116,1358.0058607763,0
+FTXH.US,D,20190327,000000,20.6041,20.6041,20.4022,20.4887,3869.9648882226,0
+FTXH.US,D,20190328,000000,20.5464,20.6081,20.5057,20.6081,1718.867521782,0
+FTXH.US,D,20190329,000000,20.6629,20.6629,20.6629,20.6629,345.78387572691,0
+FTXH.US,D,20190401,000000,20.8648,20.8648,20.7803,20.7803,1018.2530991609,0
+FTXH.US,D,20190402,000000,20.7673,20.812,20.7673,20.812,227.17196486709,0
+FTXH.US,D,20190403,000000,20.8549,20.8549,20.7803,20.7803,664.42773795199,0
+FTXH.US,D,20190404,000000,20.7803,20.7803,20.7017,20.7017,1210.2435650442,0
+FTXH.US,D,20190405,000000,20.9922,21.0757,20.9832,21.0489,1895.7802023865,0
+FTXH.US,D,20190408,000000,20.9136,21.002,20.9136,21.002,1668.6082375194,0
+FTXH.US,D,20190409,000000,20.8837,20.8837,20.7216,20.7216,2932.1266438819,0
+FTXH.US,D,20190411,000000,20.5753,20.5753,20.441,20.5067,1609.3022820895,0
+FTXH.US,D,20190412,000000,20.4847,20.4847,20.3534,20.3534,914.7189735799,0
+FTXH.US,D,20190415,000000,20.2669,20.2957,20.2092,20.2868,13546.88748015,0
+FTXH.US,D,20190416,000000,20.2918,20.2918,20.0729,20.0729,417.15205937984,0
+FTXH.US,D,20190417,000000,19.7347,19.7575,19.2711,19.3755,12713.588547075,0
+FTXH.US,D,20190418,000000,19.5118,19.5168,19.1985,19.4203,2483.8138282593,0
+FTXH.US,D,20190422,000000,19.5417,19.5417,19.3954,19.3954,3665.9121941163,0
+FTXH.US,D,20190423,000000,19.6182,19.8809,19.6182,19.8809,2030.4750842103,0
+FTXH.US,D,20190424,000000,19.7834,20.3634,19.7525,19.9455,104326.211901,0
+FTXH.US,D,20190425,000000,20.3256,20.3256,19.6471,20.0112,4453.9777713544,0
+FTXH.US,D,20190426,000000,20.1316,20.2072,20.063,20.2072,5767.7554619796,0
+FTXH.US,D,20190429,000000,20.451,20.451,20.252,20.3494,1429.3740444292,0
+FTXH.US,D,20190430,000000,20.1993,20.4111,20.0998,20.247,22585.517161942,0
+FTXH.US,D,20190501,000000,20.3017,20.3017,20.3017,20.3017,223.15122212608,0
+FTXH.US,D,20190502,000000,20.0868,20.0868,20.0868,20.0868,385.99130313701,0
+FTXH.US,D,20190503,000000,20.3057,20.451,20.255,20.3963,11044.980309556,0
+FTXH.US,D,20190506,000000,20.3823,20.3823,20.3823,20.3823,1353.9851180353,0
+FTXH.US,D,20190507,000000,20.2271,20.2271,20.063,20.063,2778.3332340383,0
+FTXH.US,D,20190509,000000,20.0331,20.3266,20.0331,20.3266,1531.902984325,0
+FTXH.US,D,20190510,000000,20.247,20.2679,20.1297,20.2679,885.56858870757,0
+FTXH.US,D,20190513,000000,19.8232,19.8232,19.6521,19.6521,843.35078992696,0
+FTXH.US,D,20190514,000000,20.0431,20.0431,19.8034,19.8809,866.47006068777,0
+FTXH.US,D,20190515,000000,19.7934,19.8421,19.7934,19.8321,1687.7067655392,0
+FTXH.US,D,20190516,000000,20.1903,20.2023,20.1903,20.1903,1423.3429303177,0
+FTXH.US,D,20190517,000000,20.1018,20.1415,20.1018,20.1207,2646.6539092702,0
+FTXH.US,D,20190520,000000,19.7615,19.7924,19.7615,19.7924,816.21077642514,0
+FTXH.US,D,20190521,000000,20.0788,20.0788,20.0481,20.0481,611.1528966336,0
+FTXH.US,D,20190522,000000,19.9844,19.9844,19.9844,19.9844,503.59802831157,0
+FTXH.US,D,20190523,000000,19.9555,19.9655,19.8431,19.9655,967.99381489828,0
+FTXH.US,D,20190524,000000,19.9814,20.0102,19.9814,20.0102,821.2367048514,0
+FTXH.US,D,20190528,000000,19.8521,19.9655,19.8521,19.9655,563.90916942673,0
+FTXH.US,D,20190529,000000,19.3855,19.4024,19.3855,19.4024,556.87286962996,0
+FTXH.US,D,20190530,000000,19.3368,19.3466,19.3368,19.3466,983.07160017707,0
+FTXH.US,D,20190531,000000,19.28,19.28,19.2512,19.2512,637.28772445017,0
+FTXH.US,D,20190603,000000,19.4641,19.4641,19.279,19.3974,1301.7154624022,0
+FTXH.US,D,20190604,000000,19.5904,19.5904,19.5904,19.5904,519.68099927561,0
+FTXH.US,D,20190605,000000,19.8034,19.8034,19.7307,19.7665,837.31967581544,0
+FTXH.US,D,20190606,000000,19.7168,19.7476,19.7168,19.7446,959.95232941626,0
+FTXH.US,D,20190610,000000,19.8898,19.8898,19.8898,19.8898,175.90749491921,0
+FTXH.US,D,20190611,000000,20.6927,20.6927,19.7018,19.7247,5784.8436186289,0
+FTXH.US,D,20190612,000000,19.7705,19.7984,19.7705,19.7984,2316.9530045073,0
+FTXH.US,D,20190613,000000,19.871,19.9157,19.871,19.9157,6266.3275618649,0
+FTXH.US,D,20190614,000000,19.8958,19.8958,19.7406,19.7406,6266.3275618649,0
+FTXH.US,D,20190617,000000,20.3445,20.3445,19.8232,20.053,15955.312382015,0
+FTXH.US,D,20190618,000000,20.2679,20.2679,20.0918,20.1008,3137.1845236735,0
+FTXH.US,D,20190619,000000,20.2868,20.3455,20.242,20.3455,3506.0876701612,0
+FTXH.US,D,20190620,000000,20.6101,20.6101,20.3744,20.432,2984.3962995151,0
+FTXH.US,D,20190621,000000,20.248,20.4997,20.2381,20.4917,11005.778067831,0
+FTXH.US,D,20190624,000000,20.6051,20.6051,20.243,20.2848,9825.6900733445,0
+FTXH.US,D,20190625,000000,20.3933,20.3933,20.25,20.2778,3183.4230651951,0
+FTXH.US,D,20190626,000000,20.1316,20.1455,20.0788,20.0788,4301.189547196,0
+FTXH.US,D,20190627,000000,20.3644,20.4221,20.3445,20.3833,1425.3533016882,0
+FTXH.US,D,20190628,000000,20.3883,20.4798,20.3883,20.4798,991.1130856591,0
+FTXH.US,D,20190701,000000,20.9852,20.9852,20.5972,20.6847,3502.0669274202,0
+FTXH.US,D,20190702,000000,20.6151,20.6748,20.6051,20.6748,1019.2582848462,0
+FTXH.US,D,20190703,000000,21.0439,21.0439,20.9454,21.014,3919.2189868,0
+FTXH.US,D,20190705,000000,20.8609,20.8609,20.827,20.827,1149.932423929,0
+FTXH.US,D,20190708,000000,20.5326,20.5326,20.455,20.455,1818.380904622,0
+FTXH.US,D,20190709,000000,20.4997,20.5494,20.4997,20.5494,1416.306630521,0
+FTXH.US,D,20190710,000000,20.5554,20.7424,20.5554,20.7324,2572.2701685615,0
+FTXH.US,D,20190711,000000,20.5673,20.5673,20.3445,20.3445,814.20040505463,0
+FTXH.US,D,20190712,000000,20.063,20.0918,20.063,20.068,1761.0853205626,0
+FTXH.US,D,20190715,000000,20.2003,20.2181,20.0828,20.0828,817.21596211039,0
+FTXH.US,D,20190716,000000,20.1814,20.1814,20.1415,20.1415,1034.336070125,0
+FTXH.US,D,20190717,000000,20.053,20.053,20.052,20.052,1161.994652152,0
+FTXH.US,D,20190718,000000,20.0908,20.1117,20.0828,20.0828,1032.3256987545,0
+FTXH.US,D,20190719,000000,19.9655,20.0938,19.9655,20.0381,4682.1549219068,0
+FTXH.US,D,20190722,000000,19.9764,19.9764,19.9485,19.9704,1355.9954894058,0
+FTXH.US,D,20190723,000000,20.0043,20.0043,19.9983,19.9983,935.8278729702,0
+FTXH.US,D,20190725,000000,19.9277,19.9277,19.8202,19.8262,3076.8733825583,0
+FTXH.US,D,20190726,000000,19.8421,19.9227,19.8421,19.9227,535.76397023965,0
+FTXH.US,D,20190729,000000,19.9943,20.0729,19.9943,20.0729,580.99732607602,0
+FTXH.US,D,20190730,000000,19.9924,20.063,19.9924,20.063,609.14252526309,0
+FTXH.US,D,20190731,000000,20.063,20.1217,19.8998,19.9625,5217.9188921464,0
+FTXH.US,D,20190801,000000,19.9655,19.9655,19.8431,19.8431,1330.8658472745,0
+FTXH.US,D,20190802,000000,19.7844,19.9377,19.7844,19.8034,949.90047256374,0
+FTXH.US,D,20190805,000000,19.4044,19.4044,19.3745,19.4044,609.14252526309,0
+FTXH.US,D,20190807,000000,19.6302,19.8132,19.6034,19.7397,1624.3800673683,0
+FTXH.US,D,20190808,000000,19.9317,19.9317,19.9317,19.9317,146.75711004688,0
+FTXH.US,D,20190809,000000,19.8998,19.8998,19.8998,19.8998,112.58079674829,0
+FTXH.US,D,20190812,000000,19.7367,19.7367,19.7367,19.7367,190.985280198,0
+FTXH.US,D,20190814,000000,19.4551,19.4919,19.2989,19.2989,950.90565824899,0
+FTXH.US,D,20190816,000000,19.5506,19.5605,19.5456,19.5456,1190.1398513391,0
+FTXH.US,D,20190819,000000,19.8809,19.8809,19.8809,19.8809,152.7882241584,0
+FTXH.US,D,20190820,000000,19.9088,19.9088,19.8421,19.8421,322.66460496609,0
+FTXH.US,D,20190821,000000,19.8024,19.9247,19.8024,19.9247,1529.8926129545,0
+FTXH.US,D,20190822,000000,19.7745,19.7745,19.7745,19.7745,198.02157999477,0
+FTXH.US,D,20190823,000000,19.4392,19.4392,19.3855,19.3855,318.64386222508,0
+FTXH.US,D,20190826,000000,19.4571,19.4731,19.4571,19.4731,351.81498983842,0
+FTXH.US,D,20190828,000000,19.4432,19.5078,19.4432,19.4442,1593.2193111254,0
+FTXH.US,D,20190830,000000,19.7138,19.7138,19.6471,19.6471,909.69304515363,0
+FTXH.US,D,20190903,000000,19.5228,19.5228,19.5228,19.5228,1399.2184738717,0
+FTXH.US,D,20190904,000000,19.4531,19.5019,19.4342,19.5019,9209.5112482846,0
+FTXH.US,D,20190905,000000,19.7028,19.7745,19.7028,19.7745,261.34827816568,0
+FTXH.US,D,20190906,000000,19.863,19.863,19.863,19.863,101.52375421052,0
+FTXH.US,D,20190909,000000,19.5884,19.5884,19.5884,19.5884,182.94379471598,0
+FTXH.US,D,20190910,000000,19.6471,19.6998,19.6471,19.6998,226.16677918184,0
+FTXH.US,D,20190911,000000,19.9327,19.9655,19.9327,19.9655,692.57293713906,0
+FTXH.US,D,20190912,000000,20.1018,20.1018,20.0988,20.0988,311.60756242832,0
+FTXH.US,D,20190918,000000,19.8998,19.8998,19.8998,19.8998,100.51856852526,0
+FTXH.US,D,20190919,000000,20.0431,20.0431,19.9943,20.0431,6208.0267921203,0
+FTXH.US,D,20190920,000000,19.9277,19.9277,19.9277,19.9277,237.22382171962,0
+FTXH.US,D,20190923,000000,20.0043,20.0043,20.0043,20.0043,108.56005400728,0
+FTXH.US,D,20190924,000000,19.7685,19.8112,19.7685,19.8112,406.09501684206,0
+FTXH.US,D,20190925,000000,19.8441,19.8441,19.8441,19.8441,1452.4933151901,0
+FTXH.US,D,20190926,000000,19.8451,19.8451,19.6849,19.6849,984.07678586233,0
+FTXH.US,D,20190930,000000,19.7347,19.7745,19.7347,19.7745,209.07862253255,0
+FTXH.US,D,20191001,000000,19.4919,19.4919,19.4919,19.4919,326.68534770711,0
+FTXH.US,D,20191002,000000,19.1716,19.2203,19.1278,19.2203,2789.3902765761,0
+FTXH.US,D,20191003,000000,19.2681,19.4312,19.2681,19.4312,660.40699521098,0
+FTXH.US,D,20191004,000000,19.4432,19.6948,19.4432,19.6948,1627.395624424,0
+FTXH.US,D,20191007,000000,19.7247,19.8053,19.7247,19.8053,2041.5321267481,0
+FTXH.US,D,20191008,000000,19.4442,19.4442,19.4442,19.4442,1041.3723699217,0
+FTXH.US,D,20191009,000000,19.2879,19.3626,19.2879,19.3626,320.65423359559,0
+FTXH.US,D,20191010,000000,19.3338,19.3925,19.3258,19.3258,5873.2999589311,0
+FTXH.US,D,20191014,000000,19.4909,19.5546,19.4909,19.5546,402.07427410105,0
+FTXH.US,D,20191015,000000,19.9227,19.9844,19.8521,19.9754,41055.804128458,0
+FTXH.US,D,20191016,000000,20.0361,20.0361,19.9943,19.9943,1762.0905062479,0
+FTXH.US,D,20191017,000000,20.3007,20.3007,20.2102,20.2102,684.53145165704,0
+FTXH.US,D,20191021,000000,20.1326,20.1326,20.1326,20.1326,1091.6316541844,0
+FTXH.US,D,20191023,000000,20.1326,20.1326,20.1227,20.1227,8477.7360694207,0
+FTXH.US,D,20191024,000000,19.9784,19.9784,19.9784,19.9784,273.41050638872,0
+FTXH.US,D,20191025,000000,20.1624,20.2291,20.0142,20.2191,1042.377555607,0
+FTXH.US,D,20191028,000000,20.4211,20.4828,20.3356,20.4659,7752.9971903536,0
+FTXH.US,D,20191029,000000,20.259,20.6609,16.5183,19.8232,2330.0204184156,0
+FTXH.US,D,20191030,000000,20.5196,20.6171,20.5196,20.6171,1008.2012423084,0
+FTXH.US,D,20191031,000000,20.4917,20.5296,20.4639,20.5296,4979.6898847415,0
+FTXH.US,D,20191101,000000,20.7643,20.7713,20.6967,20.6967,1228.3369073787,0
+FTXH.US,D,20191106,000000,20.3276,20.3276,20.3276,20.3276,355.83573257943,0
+FTXH.US,D,20191107,000000,20.3276,20.3276,20.3276,20.3276,298.54014852003,0
+FTXH.US,D,20191108,000000,20.3316,20.5554,20.3316,20.5554,3267.8586627563,0
+FTXH.US,D,20191112,000000,20.632,20.632,20.632,20.632,144.74673867638,0
+FTXH.US,D,20191113,000000,20.5873,20.6171,20.5873,20.6171,263.35864953619,0
+FTXH.US,D,20191115,000000,20.7206,20.9483,20.7206,20.9285,3654.8551515786,0
+FTXH.US,D,20191118,000000,20.6569,21.007,20.6569,21.007,335.73201887438,0
+FTXH.US,D,20191119,000000,21.3662,21.405,21.3413,21.3562,4956.5706139807,0
+FTXH.US,D,20191120,000000,21.3105,21.4329,21.1951,21.1951,999.15457114112,0
+FTXH.US,D,20191121,000000,21.207,21.2329,21.207,21.2329,248.2808642574,0
+FTXH.US,D,20191122,000000,21.3702,21.3702,21.3155,21.3513,378.95500334024,0
+FTXH.US,D,20191125,000000,22.0437,22.0437,21.9402,21.9402,1064.4916406825,0
+FTXH.US,D,20191126,000000,21.9969,21.9969,21.9104,21.9542,2614.4879673421,0
+FTXH.US,D,20191127,000000,22.1332,22.1332,22.0895,22.0984,2349.1189464354,0
+FTXH.US,D,20191129,000000,22.1422,22.1422,22.1422,22.1422,381.970560396,0
+FTXH.US,D,20191202,000000,22.1919,22.1919,22.0059,22.0348,1534.9185413808,0
+FTXH.US,D,20191203,000000,21.9004,22.0138,21.9004,22.0138,647.3395813027,0
+FTXH.US,D,20191204,000000,22.186,22.1919,22.186,22.1919,421.17280212085,0
+FTXH.US,D,20191205,000000,21.8905,21.8905,21.8308,21.8557,1376.0992031109,0
+FTXH.US,D,20191209,000000,22.2407,22.2407,22.0537,22.0537,409.11057389782,0
+FTXH.US,D,20191210,000000,22.1661,22.1661,22.1134,22.1134,314.62311948407,0
+FTXH.US,D,20191211,000000,22.0059,22.0158,22.0059,22.0158,602.10622546633,0
+FTXH.US,D,20191212,000000,22.2407,22.3074,22.2108,22.2795,3788.5448477172,0
+FTXH.US,D,20191213,000000,22.6097,22.6097,22.6097,22.6097,233.20307897861,0
+FTXH.US,D,20191216,000000,22.4844,22.4844,22.4357,22.4357,588.03362587279,0
+FTXH.US,D,20191217,000000,22.5003,22.5003,22.4506,22.4506,239.23419309013,0
+FTXH.US,D,20191218,000000,22.4655,22.4655,22.4655,22.4655,1049.4138554037,0
+FTXH.US,D,20191219,000000,22.58,22.7231,22.58,22.7231,183.94898040123,0
+FTXH.US,D,20191220,000000,22.8525,22.9619,22.8525,22.9171,2609.4620389158,0
+FTXH.US,D,20191223,000000,22.9619,23.0376,22.9619,22.9957,1206.2228223032,0
+FTXH.US,D,20191224,000000,23.0474,23.0474,23.0007,23.0007,186.96453745699,0
+FTXH.US,D,20191226,000000,22.7083,23.0306,22.7083,22.9619,4094.121296034,0
+FTXH.US,D,20191227,000000,23.2435,23.2435,22.8574,22.8574,347.79424709741,0
+FTXH.US,D,20191230,000000,22.7888,22.7888,22.6884,22.7033,8303.838945872,0
+FTXH.US,D,20191231,000000,22.7719,22.7719,22.6585,22.6585,1552.0066980301,0
+FTXH.US,D,20200102,000000,22.6884,22.8366,22.6217,22.8137,1059.4657122563,0
+FTXH.US,D,20200106,000000,22.8247,22.8247,22.4357,22.6734,998.14938545586,0
+FTXH.US,D,20200107,000000,22.6177,22.7181,22.5998,22.5998,9668.8811064451,0
+FTXH.US,D,20200108,000000,22.5998,22.6784,22.5898,22.6784,810.17966231362,0
+FTXH.US,D,20200109,000000,22.7769,22.8505,22.758,22.758,1122.7924104272,0
+FTXH.US,D,20200110,000000,22.8624,22.947,22.8336,22.8336,1307.7465765137,0
+FTXH.US,D,20200113,000000,22.7083,22.8624,22.7083,22.8525,706.6455367326,0
+FTXH.US,D,20200114,000000,22.9023,23.2435,22.9023,23.135,1789.2305197497,0
+FTXH.US,D,20200115,000000,23.4275,23.5052,23.4176,23.4663,4235.8524776546,0
+FTXH.US,D,20200116,000000,23.7976,23.7976,23.6116,23.6453,586.02325450228,0
+FTXH.US,D,20200117,000000,23.7389,23.7389,23.5339,23.5339,841.34041855645,0
+FTXH.US,D,20200121,000000,23.5052,23.5439,23.4763,23.5339,3732.254449343,0
+FTXH.US,D,20200122,000000,23.5339,23.5539,23.4862,23.5339,3069.8370827615,0
+FTXH.US,D,20200123,000000,23.3509,23.3689,23.2534,23.2723,1625.3852530535,0
+FTXH.US,D,20200124,000000,22.8047,22.8047,22.6884,22.7381,51773.093904622,0
+FTXH.US,D,20200127,000000,22.3571,22.746,22.3571,22.7033,10108.147250901,0
+FTXH.US,D,20200128,000000,22.58,22.8426,22.58,22.8426,2816.5302900779,0
+FTXH.US,D,20200129,000000,22.951,22.951,22.8624,22.8624,674.47959480452,0
+FTXH.US,D,20200130,000000,22.561,22.767,22.4685,22.5928,9283.8949889933,0
+FTXH.US,D,20200131,000000,22.3083,22.3282,22.2128,22.2317,10851.984657988,0
+FTXH.US,D,20200203,000000,22.58,22.6347,22.5182,22.5182,1853.5624036059,0
+FTXH.US,D,20200204,000000,22.8127,22.94,22.8047,22.8356,1375.0940174256,0
+FTXH.US,D,20200205,000000,23.0873,23.2086,23.0873,23.1549,935.8278729702,0
+FTXH.US,D,20200206,000000,23.2196,23.2196,23.2136,23.2136,627.23586759764,0
+FTXH.US,D,20200207,000000,23.0047,23.0216,22.9122,22.9122,1839.4898040123,0
+FTXH.US,D,20200210,000000,22.8724,23.1907,22.8724,23.1907,569.94028353824,0
+FTXH.US,D,20200212,000000,23.2623,23.2673,23.2236,23.2534,8374.2019438397,0
+FTXH.US,D,20200213,000000,23.2853,23.2853,23.0426,23.0426,961.96270078677,0
+FTXH.US,D,20200214,000000,22.95,23.0047,22.95,23.0047,101.52375421052,0
+FTXH.US,D,20200219,000000,22.9122,22.9858,22.8923,22.9858,1101.6835110369,0
+FTXH.US,D,20200220,000000,22.7083,22.7083,22.7083,22.7083,993.1234570296,0
+FTXH.US,D,20200221,000000,22.6983,22.8326,22.6983,22.752,7183.0569068153,0
+FTXH.US,D,20200224,000000,22.3381,22.4456,22.2218,22.2218,9286.9105460491,0
+FTXH.US,D,20200225,000000,22.571,22.571,21.5492,21.6606,3861.9234027406,0
+FTXH.US,D,20200226,000000,21.2389,21.8915,21.219,21.4925,2905.9918160654,0
+FTXH.US,D,20200227,000000,20.9285,21.4169,20.7593,20.7593,3185.4334365656,0
+FTXH.US,D,20200228,000000,19.8779,20.3734,19.8779,20.3734,2155.1181091816,0
+FTXH.US,D,20200302,000000,20.432,21.1603,20.432,21.1603,1696.7534367064,0
+FTXH.US,D,20200303,000000,20.8619,21.4528,20.7086,20.7086,1143.9013098175,0
+FTXH.US,D,20200305,000000,21.3503,21.3622,21.0767,21.2528,4312.2465897338,0
+FTXH.US,D,20200306,000000,20.635,20.833,20.635,20.833,535.76397023965,0
+FTXH.US,D,20200309,000000,19.4731,20.0739,19.4581,19.6004,5587.8272243194,0
+FTXH.US,D,20200310,000000,19.865,19.865,19.4531,19.5456,1033.3308844397,0
+FTXH.US,D,20200311,000000,19.3795,19.6481,19.2522,19.3039,892.60488850434,0
+FTXH.US,D,20200312,000000,18.2802,18.2802,17.8763,17.8763,2478.787899833,0
+FTXH.US,D,20200313,000000,18.2802,18.4344,17.547,18.2404,3978.5249422299,0
+FTXH.US,D,20200316,000000,16.0727,17.9857,16.0727,16.9013,18751.738958388,0
+FTXH.US,D,20200317,000000,16.5969,18.1737,16.5969,17.9947,16831.834299556,0
+FTXH.US,D,20200318,000000,16.3662,17.5132,16.3662,16.9749,13717.769046643,0
+FTXH.US,D,20200319,000000,17.0615,17.4525,17.0615,17.1779,3130.1482238767,0
+FTXH.US,D,20200320,000000,17.2705,17.2705,16.7342,16.7342,2247.5951922249,0
+FTXH.US,D,20200323,000000,16.0527,16.5233,15.8408,16.0527,12268.291288509,0
+FTXH.US,D,20200324,000000,17.6873,17.6873,17.0078,17.3769,2151.0973664406,0
+FTXH.US,D,20200325,000000,17.3371,17.9698,17.3371,17.4525,3187.4438079361,0
+FTXH.US,D,20200326,000000,18.327,18.497,18.2136,18.3787,5406.8938009739,0
+FTXH.US,D,20200327,000000,18.0215,18.1857,18.0215,18.0594,2597.3998106928,0
+FTXH.US,D,20200330,000000,18.5489,18.9189,18.5489,18.7736,12113.492692979,0
+FTXH.US,D,20200331,000000,19.1428,19.1428,18.7806,18.9487,7594.1778520836,0
+FTXH.US,D,20200401,000000,18.5489,18.5489,18.128,18.2186,2613.4827816568,0
+FTXH.US,D,20200402,000000,18.5489,18.899,18.4204,18.8025,961.96270078677,0
+FTXH.US,D,20200403,000000,18.9089,18.9089,18.5489,18.6652,1667.6030518341,0
+FTXH.US,D,20200406,000000,19.4651,19.6302,19.2701,19.6103,57916.788812886,0
+FTXH.US,D,20200407,000000,20.1087,20.1087,19.4751,19.4839,40534.112757813,0
+FTXH.US,D,20200408,000000,19.3576,20.3823,19.3576,20.1087,19672.489046079,0
+FTXH.US,D,20200409,000000,20.5584,20.6011,20.1485,20.3534,28458.817120873,0
+FTXH.US,D,20200413,000000,20.3534,20.3534,19.8799,20.1584,11671.210991468,0
+FTXH.US,D,20200414,000000,20.7434,20.8599,20.5186,20.7434,6130.6274943558,0
+FTXH.US,D,20200415,000000,20.7833,20.7833,20.266,20.5484,7877.6402153249,0
+FTXH.US,D,20200416,000000,20.8599,20.8599,20.432,20.7295,6416.1002289675,0
+FTXH.US,D,20200417,000000,21.0657,21.2996,20.9434,21.2996,9280.8794319376,0
+FTXH.US,D,20200420,000000,21.5831,21.8656,21.2996,21.7005,9820.6641449182,0
+FTXH.US,D,20200421,000000,21.4468,21.4468,20.9493,21.212,15378.33579868,0
+FTXH.US,D,20200422,000000,21.8358,21.8358,21.3235,21.6985,4994.7676700203,0
+FTXH.US,D,20200423,000000,21.7492,23.0465,21.4269,21.6159,16177.458418456,0
+FTXH.US,D,20200424,000000,21.5055,22.0039,21.3752,21.9939,7497.6800262994,0
+FTXH.US,D,20200427,000000,22.1302,23.6136,22.1124,23.0863,14196.237432823,0
+FTXH.US,D,20200428,000000,22.7261,23.0097,21.6229,22.364,33869.731664588,0
+FTXH.US,D,20200429,000000,22.4814,22.6575,21.593,22.179,22178.416959414,0
+FTXH.US,D,20200430,000000,22.0705,22.8326,21.7015,21.8009,28830.735824416,0
+FTXH.US,D,20200501,000000,21.6318,21.6318,20.9802,21.1782,11378.70195706,0
+FTXH.US,D,20200504,000000,21.2319,22.0039,21.0807,21.2996,5721.516920458,0
+FTXH.US,D,20200505,000000,22.7063,22.7063,21.4766,21.8159,25322.637782885,0
+FTXH.US,D,20200506,000000,21.9641,21.9741,21.7134,21.9741,15071.754164678,0
+FTXH.US,D,20200507,000000,21.5751,21.6915,21.4309,21.4766,4230.8265492283,0
+FTXH.US,D,20200508,000000,21.5632,21.9641,21.4179,21.5135,34385.391921122,0
+FTXH.US,D,20200511,000000,21.3782,22.1989,21.3782,22.1442,14599.316892609,0
+FTXH.US,D,20200512,000000,22.0805,22.4227,21.9452,21.9452,34730.170611163,0
+FTXH.US,D,20200513,000000,21.9542,22.0805,21.3881,21.5492,11553.604266294,0
+FTXH.US,D,20200514,000000,21.5831,21.6915,21.3085,21.5731,29112.187816287,0
+FTXH.US,D,20200515,000000,21.7392,22.0228,21.6029,21.9432,25236.191813953,0
+FTXH.US,D,20200518,000000,22.569,22.569,22.3401,22.3591,6022.0674403485,0
+FTXH.US,D,20200519,000000,22.2088,22.383,22.2088,22.2088,3946.3590003018,0
+FTXH.US,D,20200520,000000,22.6177,22.6177,22.1691,22.364,12970.9160825,0
+FTXH.US,D,20200521,000000,22.4525,22.4525,22.0348,22.1342,2134.0092097913,0
+FTXH.US,D,20200522,000000,22.364,22.364,22.0755,22.1701,2867.7947600258,0
+FTXH.US,D,20200526,000000,22.7361,23.2912,22.2477,22.3202,36585.74338614,0
+FTXH.US,D,20200527,000000,22.1889,22.2575,21.9929,22.1989,11279.188574219,0
+FTXH.US,D,20200528,000000,22.4824,23.4285,22.3451,22.3451,21830.622712316,0
+FTXH.US,D,20200529,000000,22.5878,23.2435,21.984,22.2575,10855.000215043,0
+FTXH.US,D,20200601,000000,22.5013,22.5013,22.2864,22.3611,16595.615663521,0
+FTXH.US,D,20200602,000000,22.3143,22.4645,22.2407,22.4645,2927.1007154557,0
+FTXH.US,D,20200603,000000,22.1591,22.6197,22.1591,22.572,3945.3538146166,0
+FTXH.US,D,20200604,000000,22.578,22.578,22.3153,22.4327,4855.0468597702,0
+FTXH.US,D,20200605,000000,22.951,22.9897,22.5391,22.6486,24269.203184739,0
+FTXH.US,D,20200608,000000,22.561,22.9102,22.561,22.8017,3439.7454149345,0
+FTXH.US,D,20200609,000000,22.7261,22.8883,22.7261,22.7411,2817.5354757631,0
+FTXH.US,D,20200610,000000,22.5878,22.6714,22.5291,22.5291,2726.0635784051,0
+FTXH.US,D,20200611,000000,21.6567,21.6567,21.0976,21.1493,3795.5811475139,0
+FTXH.US,D,20200612,000000,21.7592,21.7592,20.8399,21.212,2551.1612691712,0
+FTXH.US,D,20200615,000000,20.812,21.3483,20.812,21.2478,1154.9583523553,0
+FTXH.US,D,20200616,000000,21.7691,22.1252,21.7691,22.0049,3391.4965020424,0
+FTXH.US,D,20200617,000000,22.3352,22.3352,21.8855,21.9502,3616.658095539,0
+FTXH.US,D,20200618,000000,21.9542,22.0705,21.8755,21.9641,5070.1565964143,0
+FTXH.US,D,20200619,000000,22.2785,22.2785,21.9939,22.1681,3317.1127613337,0
+FTXH.US,D,20200622,000000,21.9939,22.364,21.8656,22.364,1792.2460768054,0
+FTXH.US,D,20200623,000000,22.4814,22.4814,22.4814,22.4814,467.41134364247,0
+FTXH.US,D,20200624,000000,22.2575,22.2864,21.8069,21.9154,2365.2019173994,0
+FTXH.US,D,20200625,000000,21.8855,22.3441,21.8855,22.3441,4530.3718834336,0
+FTXH.US,D,20200626,000000,22.1899,22.2585,21.9352,21.9442,4079.0435107552,0
+FTXH.US,D,20200629,000000,22.0904,22.1203,21.9542,22.0288,11082.172179911,0
+FTXH.US,D,20200630,000000,22.0039,22.2685,21.9641,22.2685,6587.9869811457,0
+FTXH.US,D,20200701,000000,22.4924,22.5898,22.4924,22.5252,1478.6281430066,0
+FTXH.US,D,20200702,000000,22.8247,22.8247,22.4714,22.4714,19828.292827294,0
+FTXH.US,D,20200706,000000,22.6386,22.8486,22.6386,22.765,1430.3792301145,0
+FTXH.US,D,20200707,000000,22.7948,22.8933,22.6048,22.6048,4532.3822548041,0
+FTXH.US,D,20200708,000000,22.6147,22.7033,22.6147,22.7033,918.73971632091,0
+FTXH.US,D,20200709,000000,22.6048,22.6048,22.2148,22.5003,4499.2111271908,0
+FTXH.US,D,20200710,000000,22.3074,22.4535,22.3074,22.4535,4740.4556916514,0
+FTXH.US,D,20200713,000000,22.4535,22.9917,22.4535,22.5023,32581.083616094,0
+FTXH.US,D,20200714,000000,22.5003,22.8724,22.4724,22.8247,5234.0018631105,0
+FTXH.US,D,20200715,000000,23.2345,23.4703,23.2345,23.4563,3529.206940922,0
+FTXH.US,D,20200716,000000,23.3092,23.3619,23.2156,23.3032,4409.7496012033,0
+FTXH.US,D,20200717,000000,23.3042,23.6325,23.3042,23.5787,6770.9307758617,0
+FTXH.US,D,20200720,000000,23.9209,24.0562,23.4514,23.8433,7342.8814307705,0
+FTXH.US,D,20200721,000000,23.8334,23.8334,23.5876,23.7738,4875.1505734753,0
+FTXH.US,D,20200722,000000,23.4425,24.0762,23.4425,23.6862,5423.9819576232,0
+FTXH.US,D,20200723,000000,23.8433,24.3517,23.6762,23.9209,6628.1944085559,0
+FTXH.US,D,20200724,000000,23.5002,23.8822,22.8933,23.1181,20721.902901484,0
+FTXH.US,D,20200727,000000,22.7948,23.2653,22.7948,23.138,9510.0617681752,0
+FTXH.US,D,20200728,000000,23.2166,23.4812,23.1579,23.1579,8680.7835778417,0
+FTXH.US,D,20200729,000000,23.133,24.4323,23.133,23.3817,8009.319540093,0
+FTXH.US,D,20200730,000000,23.3957,24.3328,23.3817,23.4415,3501.0617417349,0
+FTXH.US,D,20200731,000000,23.3917,23.6365,23.3817,23.4415,6025.0829974043,0
+FTXH.US,D,20200803,000000,23.3917,23.9697,23.3817,23.6563,5110.3640238244,0
+FTXH.US,D,20200804,000000,23.6076,23.6076,23.524,23.524,860.43894657625,0
+FTXH.US,D,20200805,000000,23.8533,24.1458,23.7349,24.1259,45112.733554138,0
+FTXH.US,D,20200806,000000,24.0871,24.0871,23.6962,23.8792,2174.2166372014,0
+FTXH.US,D,20200807,000000,23.9598,23.9796,23.8632,23.9309,2116.921053142,0
+FTXH.US,D,20200810,000000,24.1059,24.1059,23.9359,23.9736,2292.8285480613,0
+FTXH.US,D,20200811,000000,23.7936,23.9975,23.5758,23.5867,10691.154948347,0
+FTXH.US,D,20200812,000000,23.7588,23.9498,23.7259,23.8901,4689.1912217035,0
+FTXH.US,D,20200813,000000,23.6076,23.9399,23.6076,23.8473,8644.5968931726,0
+FTXH.US,D,20200814,000000,23.8822,23.9796,23.8384,23.8384,1706.805293559,0
+FTXH.US,D,20200817,000000,24.1358,24.1955,23.9448,24.1856,1705.8001078737,0
+FTXH.US,D,20200818,000000,24.1955,24.3627,23.9846,24.0562,4688.1860360183,0
+FTXH.US,D,20200819,000000,24.1059,24.1059,24.0115,24.0115,3947.3641859871,0
+FTXH.US,D,20200820,000000,23.8632,23.9936,23.7439,23.9936,3019.5777984989,0
+FTXH.US,D,20200821,000000,23.8036,23.8433,23.6613,23.8433,2413.4508302916,0
+FTXH.US,D,20200824,000000,24.1259,24.1259,23.5976,23.6812,7778.1268324849,0
+FTXH.US,D,20200826,000000,23.9697,23.9697,23.5787,23.7836,4635.9163803851,0
+FTXH.US,D,20200827,000000,23.8036,23.9796,23.7538,23.8822,3630.7306951325,0
+FTXH.US,D,20200828,000000,23.8036,23.9189,23.6862,23.9189,7549.9496819325,0
+FTXH.US,D,20200831,000000,24.1259,24.2632,23.7648,24.2065,8703.9028486025,0
+FTXH.US,D,20200901,000000,24.4104,24.4104,23.6175,23.7538,19980.075865766,0
+FTXH.US,D,20200902,000000,23.52,24.0562,23.52,24.0562,3976.5145708594,0
+FTXH.US,D,20200903,000000,23.9796,23.9796,23.4663,23.5787,6542.7536253094,0
+FTXH.US,D,20200904,000000,23.3439,23.5002,23.0107,23.3817,3164.3245371753,0
+FTXH.US,D,20200908,000000,23.4713,23.4713,23.0396,23.0396,2847.6910463207,0
+FTXH.US,D,20200909,000000,23.2703,23.52,23.2703,23.4365,4255.9561913596,0
+FTXH.US,D,20200910,000000,23.2942,23.4613,23.0694,23.2066,64007.208879832,0
+FTXH.US,D,20200911,000000,23.1927,23.1927,22.8147,23.0674,4573.5948678995,0
+FTXH.US,D,20200914,000000,23.4265,23.6463,23.4265,23.6265,1131.8390815945,0
+FTXH.US,D,20200915,000000,23.8026,23.9011,23.7489,23.7489,33268.630624806,0
+FTXH.US,D,20200916,000000,23.6175,23.8911,23.6175,23.8911,1648.5045238143,0
+FTXH.US,D,20200917,000000,23.4812,23.7718,23.4812,23.7718,653.37069541421,0
+FTXH.US,D,20200918,000000,23.8344,23.9359,23.8344,23.9359,1494.7111139707,0
+FTXH.US,D,20200921,000000,23.4713,23.4713,23.138,23.3539,1855.5727749764,0
+FTXH.US,D,20200922,000000,23.4116,23.6265,23.3439,23.4812,28405.542279554,0
+FTXH.US,D,20200923,000000,23.51,24.4781,23.0743,23.0743,20009.226250639,0
+FTXH.US,D,20200924,000000,22.8495,22.9132,22.7431,22.8057,3831.767832183,0
+FTXH.US,D,20200925,000000,22.5491,23.1589,22.5491,23.1589,2524.0212556694,0
+FTXH.US,D,20200928,000000,23.3827,23.3827,23.2912,23.2912,543.80545572167,0
+FTXH.US,D,20200929,000000,23.2554,23.3519,23.143,23.1779,32907.7689638,0
+FTXH.US,D,20200930,000000,22.9818,23.5986,22.9818,23.5986,6901.6049149446,0
+FTXH.US,D,20201002,000000,23.3469,24.2652,23.329,23.5599,9183.376420468,0
+FTXH.US,D,20201005,000000,23.5599,23.7051,23.511,23.5599,2883.8777309898,0
+FTXH.US,D,20201006,000000,23.5539,23.5906,23.526,23.53,1160.9894664668,0
+FTXH.US,D,20201007,000000,23.519,23.7449,23.519,23.7449,1419.3221875767,0
+FTXH.US,D,20201008,000000,24.0881,24.1875,24.0105,24.1578,12883.464927883,0
+FTXH.US,D,20201009,000000,24.2065,24.3785,24.1299,24.3129,1297.6947196611,0
+FTXH.US,D,20201012,000000,24.8541,24.8541,24.3448,24.495,30330.472866813,0
+FTXH.US,D,20201013,000000,24.3049,24.5089,24.0274,24.0274,25250.264413546,0
+FTXH.US,D,20201014,000000,24.0234,24.0881,23.9349,23.9349,2293.8337337465,0
+FTXH.US,D,20201015,000000,23.912,23.912,23.7269,23.8334,7154.9117076282,0
+FTXH.US,D,20201016,000000,24.1677,24.2751,24.0841,24.1338,12325.586872568,0
+FTXH.US,D,20201019,000000,24.3248,24.3248,23.6922,23.717,14670.685076263,0
+FTXH.US,D,20201020,000000,23.9717,23.9717,23.5698,23.5876,23518.329477856,0
+FTXH.US,D,20201021,000000,23.8344,23.8344,23.334,23.334,21357.180254563,0
+FTXH.US,D,20201022,000000,23.6423,23.8145,23.5599,23.7459,1029.3101416987,0
+FTXH.US,D,20201023,000000,23.8921,23.9618,23.7946,23.912,3901.1256444655,0
+FTXH.US,D,20201026,000000,23.5698,23.5698,23.4523,23.4992,1274.5754489003,0
+FTXH.US,D,20201027,000000,23.4425,23.4425,23.4425,23.4425,657.39143815522,0
+FTXH.US,D,20201028,000000,23.2266,23.2266,22.7073,22.754,3140.2000807292,0
+FTXH.US,D,20201029,000000,22.5391,22.9251,22.4625,22.9251,1080.5746116466,0
+FTXH.US,D,20201030,000000,22.4814,22.7371,22.4814,22.5391,5492.3345842204,0
+FTXH.US,D,20201102,000000,22.8833,22.8833,22.8833,22.8833,575.97139764976,0
+FTXH.US,D,20201103,000000,23.4922,23.4922,23.2365,23.2365,1635.437109906,0
+FTXH.US,D,20201104,000000,23.148,24.6273,23.148,24.3049,3862.9285884259,0
+FTXH.US,D,20201105,000000,24.8641,24.8641,24.2452,24.2452,4764.5801480975,0
+FTXH.US,D,20201106,000000,24.3935,24.3935,24.0005,24.0005,3048.7281833712,0
+FTXH.US,D,20201109,000000,25.4997,25.8132,24.2701,24.5089,38418.196890356,0
+FTXH.US,D,20201110,000000,24.687,24.8104,24.4124,24.7407,10508.211153631,0
+FTXH.US,D,20201111,000000,25.3734,25.3734,24.5188,24.6571,20648.52434646,0
+FTXH.US,D,20201112,000000,24.6571,24.6571,24.3169,24.3169,6653.3240506872,0
+FTXH.US,D,20201113,000000,24.874,24.883,24.6462,24.883,8655.6539357104,0
+FTXH.US,D,20201116,000000,25.2351,25.2351,24.7,24.8441,18522.55662215,0
+FTXH.US,D,20201117,000000,24.8541,24.9227,24.5,24.7755,10949.487669457,0
+FTXH.US,D,20201118,000000,24.9516,25.2053,24.687,24.697,15302.946872286,0
+FTXH.US,D,20201119,000000,24.6174,24.6174,24.3149,24.499,6779.977447029,0
+FTXH.US,D,20201120,000000,24.8243,24.8243,24.494,24.6372,6238.1823626778,0
+FTXH.US,D,20201123,000000,24.8541,24.8541,24.3736,24.5,10832.886129968,0
+FTXH.US,D,20201124,000000,24.3348,24.6323,24.3348,24.5695,5056.0839968207,0
+FTXH.US,D,20201125,000000,24.697,24.697,24.3248,24.3478,7398.1666434594,0
+FTXH.US,D,20201127,000000,24.3736,24.7158,24.3736,24.7068,2303.885590599,0
+FTXH.US,D,20201130,000000,24.6571,24.8004,24.3448,24.493,7887.6920721774,0
+FTXH.US,D,20201201,000000,24.7606,24.9417,24.6372,24.6372,2450.6427006459,0
+FTXH.US,D,20201202,000000,24.8541,24.9227,24.7457,24.883,21910.032381452,0
+FTXH.US,D,20201203,000000,24.883,24.9516,24.7347,24.7347,2368.2174744552,0
+FTXH.US,D,20201204,000000,24.9387,25.1267,24.9128,25.1028,1678.6600943719,0
+FTXH.US,D,20201207,000000,25.1177,25.1177,24.879,24.879,2146.0714380144,0
+FTXH.US,D,20201208,000000,25.0193,25.2252,25.0193,25.2053,14646.560619816,0
+FTXH.US,D,20201209,000000,25.5296,25.5296,25.0311,25.1028,5030.9543546894,0
+FTXH.US,D,20201210,000000,25.274,25.2939,25.0919,25.2849,8880.815529207,0
+FTXH.US,D,20201211,000000,25.442,25.442,24.9904,25.1645,3304.0453474254,0
+FTXH.US,D,20201214,000000,25.5983,25.637,25.1466,25.1466,3906.1515728917,0
+FTXH.US,D,20201215,000000,25.1267,25.4033,25.0471,25.4033,3542.2743548303,0
+FTXH.US,D,20201216,000000,25.1764,25.4033,24.6571,25.4033,3230.666792402,0
+FTXH.US,D,20201217,000000,25.1267,25.2013,25.1267,25.2013,1455.5088722458,0
+FTXH.US,D,20201218,000000,25.1664,25.272,24.9904,25.272,6341.7164882589,0
+FTXH.US,D,20201221,000000,25.1267,25.1267,24.5,24.9417,5896.4192296919,0
+FTXH.US,D,20201222,000000,25.1764,25.1764,24.9606,25.0302,6132.6378657263,0
+FTXH.US,D,20201223,000000,25.3137,25.4033,25.0381,25.0879,1876.6816743667,0
+FTXH.US,D,20201224,000000,25.0481,25.2451,25.0381,25.2153,1086.6057257581,0
+FTXH.US,D,20201228,000000,25.1864,25.2153,25.0481,25.1038,2214.4240646115,0
+FTXH.US,D,20201229,000000,25.0293,25.073,24.893,25.073,2527.0368127251,0
+FTXH.US,D,20201230,000000,25.2809,25.2809,25.1367,25.255,3174.3763940278,0
+FTXH.US,D,20201231,000000,25.078,25.3147,25.078,25.3147,7191.0983922973,0
+FTXH.US,D,20210104,000000,25.2451,25.275,24.7606,25.0193,2728.0739497756,0
+FTXH.US,D,20210105,000000,25.0988,25.3863,24.9227,25.3546,8315.901174095,0
+FTXH.US,D,20210106,000000,25.1664,25.7146,25.1664,25.6779,8129.9418223233,0
+FTXH.US,D,20210107,000000,26.032,26.1046,25.9435,26.1046,1646.4941524438,0
+FTXH.US,D,20210108,000000,26.1982,26.2578,25.7266,25.9335,51011.1631552,0
+FTXH.US,D,20210111,000000,25.9246,26.4439,25.8987,26.3365,12922.667169608,0
+FTXH.US,D,20210112,000000,26.3534,26.4439,26.0599,26.1782,54981.646611948,0
+FTXH.US,D,20210113,000000,26.5035,26.5035,26.2011,26.2379,3886.0478591867,0
+FTXH.US,D,20210114,000000,26.2419,26.4151,26.1295,26.2081,11096.244779504,0
+FTXH.US,D,20210115,000000,26.2181,26.2768,26.0419,26.228,2667.7628086605,0
+FTXH.US,D,20210119,000000,26.6408,26.6408,26.3125,26.3125,3048.7281833712,0
+FTXH.US,D,20210120,000000,26.2688,26.3315,26.2688,26.3315,673.47440911926,0
+FTXH.US,D,20210121,000000,26.1593,26.1593,25.6878,25.9982,6609.0958805361,0
+FTXH.US,D,20210122,000000,26.0698,26.1643,25.9246,26.1643,2658.7161374932,0
+FTXH.US,D,20210125,000000,26.228,26.3165,25.9633,26.3165,10570.532666117,0
+FTXH.US,D,20210126,000000,26.3563,26.6777,26.3563,26.4638,75132.604044207,0
+FTXH.US,D,20210127,000000,26.4051,26.4051,25.8937,25.8937,5063.1202966175,0
+FTXH.US,D,20210128,000000,26.3563,26.3563,26.0798,26.0798,4723.3675350021,0
+FTXH.US,D,20210129,000000,26.1146,26.1544,25.5595,25.648,2341.0774609534,0
+FTXH.US,D,20210201,000000,25.6967,25.8848,25.6967,25.8848,6763.894476065,0
+FTXH.US,D,20210202,000000,26.2748,26.2748,26.1593,26.1593,1531.902984325,0
+FTXH.US,D,20210203,000000,26.3752,26.3752,25.8848,26.1096,5605.9205666539,0
+FTXH.US,D,20210204,000000,25.9046,26.1096,25.9046,26.0936,4210.7228355233,0
+FTXH.US,D,20210205,000000,26.1295,26.2867,26.1295,26.2081,2012.3817418758,0
+FTXH.US,D,20210208,000000,26.3265,26.5175,26.3086,26.5175,5501.3812553877,0
+FTXH.US,D,20210209,000000,26.5444,26.6787,26.4787,26.4837,11865.211828722,0
+FTXH.US,D,20210210,000000,26.5911,26.5961,26.3782,26.4319,6539.7380682536,0
+FTXH.US,D,20210211,000000,26.4986,26.5274,26.2718,26.2718,1475.6125859509,0
+FTXH.US,D,20210212,000000,26.2081,26.2081,26.1295,26.2031,1378.1095744814,0
+FTXH.US,D,20210216,000000,26.2867,26.2867,25.8947,25.9146,4843.9898172324,0
+FTXH.US,D,20210217,000000,25.9623,26.0996,25.9246,26.0996,4728.3934634284,0
+FTXH.US,D,20210218,000000,26.0897,26.0897,25.9046,25.9813,877.52710322555,0
+FTXH.US,D,20210219,000000,25.7853,25.9136,25.7693,25.845,2300.8700335433,0
+FTXH.US,D,20210222,000000,25.8649,25.8649,25.4809,25.7634,3632.741066503,0
+FTXH.US,D,20210223,000000,25.4909,25.5793,25.4909,25.5793,6886.5271296658,0
+FTXH.US,D,20210224,000000,25.7266,26.0748,25.7266,25.9046,25524.68010562,0
+FTXH.US,D,20210225,000000,25.9046,25.9733,25.7366,25.7366,1046.398298348,0
+FTXH.US,D,20210226,000000,25.9733,25.9733,25.0978,25.3386,14324.901200535,0
+FTXH.US,D,20210301,000000,25.7653,25.7653,25.4043,25.5694,5274.2092905206,0
+FTXH.US,D,20210302,000000,25.5286,25.5286,25.3624,25.3624,2278.7559484677,0
+FTXH.US,D,20210303,000000,25.4909,25.4909,24.9237,25.0233,106818.06721474,0
+FTXH.US,D,20210304,000000,24.8531,24.8531,24.4204,24.4304,84197.368553816,0
+FTXH.US,D,20210305,000000,24.6293,25.0371,24.1955,25.0371,13976.101767752,0
+FTXH.US,D,20210308,000000,25.275,25.3297,24.9128,25.3247,7940.9669134958,0
+FTXH.US,D,20210309,000000,25.5206,25.633,25.4709,25.4709,3511.1135985874,0
+FTXH.US,D,20210310,000000,24.893,25.5595,24.893,25.461,7311.7206745276,0
+FTXH.US,D,20210311,000000,25.443,25.6967,25.3047,25.656,8576.2442665755,0
+FTXH.US,D,20210312,000000,25.265,25.8639,25.265,25.831,3988.5767990824,0
+FTXH.US,D,20210315,000000,26.0022,26.0022,25.7555,25.8758,3194.4801077329,0
+FTXH.US,D,20210316,000000,26.1593,26.1593,25.638,25.7644,4197.655421615,0
+FTXH.US,D,20210317,000000,25.6291,25.7585,25.6291,25.7535,3793.5707761434,0
+FTXH.US,D,20210318,000000,25.6878,25.8152,25.5893,25.5893,2134.0092097913,0
+FTXH.US,D,20210319,000000,25.6291,25.7166,25.4142,25.7166,5694.3769069562,0
+FTXH.US,D,20210322,000000,25.1963,25.7853,25.1963,25.7853,1171.0413233193,0
+FTXH.US,D,20210323,000000,25.3943,25.3943,25.0998,25.0998,41763.454850876,0
+FTXH.US,D,20210324,000000,25.2451,25.255,24.6611,24.6611,85843.86270626,0
+FTXH.US,D,20210325,000000,24.5368,24.889,24.4392,24.889,63006.04393732,0
+FTXH.US,D,20210326,000000,24.9038,25.0879,24.894,25.0879,2081.7395541582,0
+FTXH.US,D,20210329,000000,24.8641,25.0203,24.8641,24.889,4214.7435782643,0
+FTXH.US,D,20210330,000000,24.5368,24.9616,24.5368,24.8243,8823.5199451476,0
+FTXH.US,D,20210331,000000,24.9526,25.2919,24.9526,25.1884,3093.9615392076,0
+FTXH.US,D,20210401,000000,25.6072,25.6072,25.441,25.441,496.5617285148,0
+FTXH.US,D,20210405,000000,25.7296,25.7296,25.3267,25.3764,1635.437109906,0
+FTXH.US,D,20210406,000000,25.2769,25.6122,25.2301,25.2301,31409.037107089,0
+FTXH.US,D,20210407,000000,25.1088,25.1088,25.069,25.069,1027.2997703282,0
+FTXH.US,D,20210408,000000,25.1694,25.1884,25.0203,25.0203,12607.038864439,0
+FTXH.US,D,20210409,000000,25.1088,25.1694,25.0311,25.0929,3663.9018227458,0
+FTXH.US,D,20210412,000000,24.8641,25.1674,24.8641,25.0203,5047.0373256535,0
+FTXH.US,D,20210413,000000,25.0441,25.1684,24.9088,25.1486,2884.8829166751,0
+FTXH.US,D,20210414,000000,25.3764,25.4192,25.3714,25.3714,1360.0162321468,0
+FTXH.US,D,20210415,000000,25.5624,25.6222,25.3963,25.45,2090.7862253255,0
+FTXH.US,D,20210416,000000,25.3067,25.5823,25.3067,25.5823,2124.9625386241,0
+FTXH.US,D,20210419,000000,25.4361,25.455,25.3277,25.3834,4015.7168125843,0
+FTXH.US,D,20210420,000000,25.4839,25.4839,25.3366,25.458,10922.347655955,0
+FTXH.US,D,20210421,000000,25.7693,25.7962,25.641,25.7962,1935.9876297966,0
+FTXH.US,D,20210422,000000,25.7395,25.9475,25.7346,25.7952,60501.121209671,0
+FTXH.US,D,20210423,000000,25.6997,25.839,25.6947,25.7843,3001.4844561644,0
+FTXH.US,D,20210426,000000,25.6709,25.8888,25.6709,25.8739,2473.7619714067,0
+FTXH.US,D,20210427,000000,25.8489,25.8489,25.6609,25.7097,7035.2946110832,0
+FTXH.US,D,20210428,000000,25.6819,25.7336,25.6819,25.6898,649.3499526732,0
+FTXH.US,D,20210429,000000,25.6222,25.649,25.4311,25.649,16316.174043021,0
+FTXH.US,D,20210430,000000,25.641,25.651,25.4929,25.4929,6957.8953133187,0
+FTXH.US,D,20210503,000000,25.6222,25.6898,25.6222,25.6709,2587.3479538403,0
+FTXH.US,D,20210504,000000,25.3863,25.3863,25.2471,25.2471,1497.7266710264,0
+FTXH.US,D,20210505,000000,25.257,25.269,25.2371,25.269,1254.4717351953,0
+FTXH.US,D,20210506,000000,24.9764,25.2371,24.9764,25.2371,6012.015583496,0
+FTXH.US,D,20210507,000000,25.2073,25.651,25.2073,25.4162,3342.242403465,0
+FTXH.US,D,20210510,000000,25.079,25.464,25.079,25.2073,3668.9277511721,0
+FTXH.US,D,20210511,000000,24.9715,25.1983,24.9616,25.1983,3224.6356782904,0
+FTXH.US,D,20210512,000000,25.2173,25.3406,25.2173,25.3406,1276.5858202708,0
+FTXH.US,D,20210513,000000,25.2321,25.3366,25.2321,25.3287,3023.5985412399,0
+FTXH.US,D,20210514,000000,25.5037,25.6232,25.5037,25.6232,789.07076292332,0
+FTXH.US,D,20210517,000000,25.6242,25.7485,25.6222,25.6759,1138.8753813912,0
+FTXH.US,D,20210518,000000,25.7743,25.7743,25.7395,25.7395,1686.7015798539,0
+FTXH.US,D,20210519,000000,25.3575,25.4361,25.3466,25.3863,1466.5659147836,0
+FTXH.US,D,20210520,000000,25.7047,25.829,25.7047,25.829,729.76480749341,0
+FTXH.US,D,20210521,000000,25.8689,26.0399,25.8689,26.026,965.98344352778,0
+FTXH.US,D,20210524,000000,25.7793,25.83,25.7495,25.7495,795.10187703483,0
+FTXH.US,D,20210525,000000,25.7545,25.7545,25.5336,25.5336,2415.4612016621,0
+FTXH.US,D,20210526,000000,25.4689,25.4689,25.4361,25.4361,556.87286962996,0
+FTXH.US,D,20210528,000000,25.5236,25.5436,25.4232,25.4232,2814.5199187074,0
+FTXH.US,D,20210601,000000,25.3963,25.3963,25.1287,25.1496,3314.0972042779,0
+FTXH.US,D,20210602,000000,25.1287,25.1287,24.9576,24.9715,15488.906224058,0
+FTXH.US,D,20210603,000000,24.8342,25.1127,24.8342,25.1068,1291.6636055496,0
+FTXH.US,D,20210604,000000,25.0889,25.1187,25.0103,25.0491,4628.8800805884,0
+FTXH.US,D,20210607,000000,25.4212,25.4689,25.3247,25.3247,923.76564474717,0
+FTXH.US,D,20210608,000000,25.1287,25.1983,25.0391,25.1983,3562.3780685353,0
+FTXH.US,D,20210609,000000,25.5376,25.6898,25.455,25.5893,2920.0644156589,0
+FTXH.US,D,20210610,000000,25.8589,26.1633,25.8092,26.0549,4308.2258469928,0
+FTXH.US,D,20210611,000000,26.026,26.026,25.9295,25.9295,401.0690884158,0
+FTXH.US,D,20210614,000000,25.9573,25.9573,25.8192,25.8579,718.70776495563,0
+FTXH.US,D,20210615,000000,25.7743,25.7743,25.631,25.6937,2207.3877648148,0
+FTXH.US,D,20210616,000000,25.9176,25.9186,25.7585,25.7585,1086.6057257581,0
+FTXH.US,D,20210617,000000,25.7585,25.7585,25.632,25.6809,641.30846719118,0
+FTXH.US,D,20210618,000000,25.455,25.4739,25.4063,25.4739,1292.6687912349,0
+FTXH.US,D,20210622,000000,25.4829,25.5336,25.445,25.5316,1444.451829708,0
+FTXH.US,D,20210623,000000,25.6102,25.6102,25.2869,25.2919,1374.0888317403,0
+FTXH.US,D,20210624,000000,25.3804,25.5833,25.3804,25.5684,13236.285103406,0
+FTXH.US,D,20210625,000000,25.6619,25.7276,25.5734,25.7276,5176.7062790511,0
+FTXH.US,D,20210628,000000,25.7067,25.7067,25.5734,25.6262,893.61007418959,0
+FTXH.US,D,20210629,000000,25.642,25.642,25.5167,25.5167,664.42773795199,0
+FTXH.US,D,20210630,000000,25.3963,25.5634,25.3963,25.5535,559.88842668572,0
+FTXH.US,D,20210701,000000,25.8599,25.9096,25.841,25.8649,1731.9349356903,0
+FTXH.US,D,20210702,000000,25.7107,25.8699,25.7007,25.8699,780.02409175604,0
+FTXH.US,D,20210706,000000,25.653,25.8102,25.653,25.8102,447.30762993742,0
+FTXH.US,D,20210707,000000,25.5336,25.7703,25.5336,25.7206,1078.5642402761,0
+FTXH.US,D,20210708,000000,25.2272,25.6619,25.2272,25.5336,1493.7059282854,0
+FTXH.US,D,20210709,000000,25.5734,25.8201,25.5734,25.7555,1460.5348006721,0
+FTXH.US,D,20210712,000000,25.7306,25.7306,25.7126,25.7146,646.33439561744,0
+FTXH.US,D,20210713,000000,25.7206,25.7206,25.5436,25.5654,709.66109378836,0
+FTXH.US,D,20210714,000000,25.5436,25.6022,25.455,25.4889,7677.6082639596,0
+FTXH.US,D,20210715,000000,25.3406,25.455,25.3366,25.3814,1584.1726399581,0
+FTXH.US,D,20210716,000000,25.441,25.5037,25.3476,25.3714,1659.5615663521,0
+FTXH.US,D,20210719,000000,25.1088,25.1088,25.0113,25.1078,2007.3558134495,0
+FTXH.US,D,20210720,000000,25.7007,25.7007,25.5644,25.6132,2446.6219579049,0
+FTXH.US,D,20210721,000000,25.635,25.8002,25.5953,25.7923,1003.1753138821,0
+FTXH.US,D,20210722,000000,25.84,26.0469,25.84,25.9485,716.69739358513,0
+FTXH.US,D,20210723,000000,25.8699,26.1563,25.8699,26.1315,812.19003368413,0
+FTXH.US,D,20210726,000000,26.1663,26.1663,25.9096,25.9096,3122.1067383947,0
+FTXH.US,D,20210727,000000,26.0072,26.0171,25.9583,25.9823,2011.3765561905,0
+FTXH.US,D,20210728,000000,26.225,26.3832,26.1752,26.3732,4874.14538779,0
+FTXH.US,D,20210729,000000,26.3534,26.3633,26.2299,26.2299,1331.8710329597,0
+FTXH.US,D,20210730,000000,26.1265,26.1942,26.0519,26.0519,693.57812282432,0
+FTXH.US,D,20210802,000000,26.2211,26.2211,26.0966,26.1415,1162.9998378373,0
+FTXH.US,D,20210803,000000,26.2081,26.3026,26.1772,26.3026,2604.4361104896,0
+FTXH.US,D,20210804,000000,26.3036,26.7085,26.3036,26.5015,1299.7050910317,0
+FTXH.US,D,20210805,000000,26.4111,26.4628,26.4111,26.4628,457.35948678995,0
+FTXH.US,D,20210806,000000,26.3434,26.6687,26.3434,26.5552,1478.6281430066,0
+FTXH.US,D,20210809,000000,26.2489,26.3633,26.2449,26.3633,780.02409175604,0
+FTXH.US,D,20210810,000000,26.2201,26.4209,26.2201,26.3732,4045.8723831418,0
+FTXH.US,D,20210811,000000,26.0768,26.1265,26.0499,26.0499,1645.4889667586,0
+FTXH.US,D,20210812,000000,26.1166,26.2688,26.1166,26.2688,712.67665084412,0
+FTXH.US,D,20210813,000000,26.4916,26.4916,26.2738,26.3285,2340.0722752681,0
+FTXH.US,D,20210816,000000,26.3672,26.4309,26.3534,26.3921,3667.9225654869,0
+FTXH.US,D,20210817,000000,26.4419,26.6488,26.4229,26.6011,1063.4864549973,0
+FTXH.US,D,20210818,000000,26.6199,26.7085,26.3175,26.3175,3042.6970692597,0
+FTXH.US,D,20210819,000000,26.3782,26.3782,26.2002,26.2648,1427.3636730587,0
+FTXH.US,D,20210820,000000,26.2648,26.3633,26.2201,26.2539,2657.710951808,0
+FTXH.US,D,20210823,000000,26.5891,26.5891,26.5105,26.5235,1280.6065630119,0
+FTXH.US,D,20210824,000000,26.3434,26.3931,26.3434,26.3931,1803.3031193432,0
+FTXH.US,D,20210825,000000,26.2339,26.3185,26.2339,26.3185,602.10622546633,0
+FTXH.US,D,20210826,000000,26.3315,26.3315,26.1713,26.1713,873.50636048454,0
+FTXH.US,D,20210827,000000,26.2449,26.2857,26.2399,26.2399,832.29374738918,0
+FTXH.US,D,20210830,000000,26.3593,26.3593,26.3325,26.3325,669.45366637825,0
+FTXH.US,D,20210831,000000,26.3633,26.3633,26.2449,26.3384,2925.0903440852,0
+FTXH.US,D,20210901,000000,26.2837,26.2837,25.9783,26.1524,3259.8171772743,0
+FTXH.US,D,20210902,000000,26.2648,26.3931,26.2549,26.3852,8263.6315184619,0
+FTXH.US,D,20210903,000000,26.2837,26.3732,26.2539,26.3484,876.5219175403,0
+FTXH.US,D,20210907,000000,26.0658,26.0658,25.9385,25.9803,2800.4473191138,0
+FTXH.US,D,20210908,000000,25.9385,26.027,25.8808,26.026,176229.1543385,0
+FTXH.US,D,20210909,000000,25.7555,25.7594,25.643,25.6719,1173.0516946898,0
+FTXH.US,D,20210910,000000,25.6878,25.7206,25.6719,25.6838,4507.2526126728,0
+FTXH.US,D,20210913,000000,25.6719,25.6719,25.5485,25.5485,1737.9660498018,0
+FTXH.US,D,20210914,000000,25.445,25.445,25.445,25.445,353.82536120893,0
+FTXH.US,D,20210915,000000,25.5535,25.5933,25.4987,25.4987,654.37588109946,0
+FTXH.US,D,20210916,000000,25.3566,25.3566,25.1784,25.267,1101.6835110369,0
+FTXH.US,D,20210917,000000,25.1486,25.1506,25.1486,25.1506,435.24540171439,0
+FTXH.US,D,20210921,000000,25.1744,25.2958,25.079,25.2958,12050.165994808,0
+FTXH.US,D,20210922,000000,25.0491,25.3267,24.7934,25.3167,9301.9883313279,0
+FTXH.US,D,20210923,000000,25.4749,25.6809,25.4749,25.648,1113.7457392599,0
+FTXH.US,D,20210924,000000,25.6967,25.6967,25.5007,25.5007,1227.3317216935,0
+FTXH.US,D,20210927,000000,25.5137,25.5137,25.457,25.4849,1027.2997703282,0
+FTXH.US,D,20210928,000000,25.1734,25.2879,25.1684,25.2879,2166.1751517194,0
+FTXH.US,D,20210929,000000,25.1884,25.5137,25.1884,25.4311,1890.7542739602,0
+FTXH.US,D,20210930,000000,25.5634,25.5634,25.3664,25.5027,1219.2902362114,0
+FTXH.US,D,20211001,000000,25.1684,25.459,25.1684,25.446,1276.5858202708,0
+FTXH.US,D,20211004,000000,25.2371,25.2769,25.1586,25.1854,1585.1778256434,0
+FTXH.US,D,20211005,000000,25.3018,25.3416,25.3018,25.3018,716.69739358513,0
+FTXH.US,D,20211006,000000,25.1287,25.258,25.1187,25.2103,2983.3911138298,0
+FTXH.US,D,20211007,000000,25.2968,25.2968,25.2968,25.2968,285.47273461175,0
+FTXH.US,D,20211008,000000,25.6132,25.6132,25.5386,25.5386,198.02157999477,0
+FTXH.US,D,20211011,000000,25.7306,25.7306,25.5286,25.5286,407.10020252732,0
+FTXH.US,D,20211012,000000,25.465,25.465,25.4361,25.4361,1015.2375421052,0
+FTXH.US,D,20211013,000000,25.445,25.5137,25.3575,25.4013,1220.2954218967,0
+FTXH.US,D,20211014,000000,25.5436,25.6172,25.464,25.464,6908.6412147413,0
+FTXH.US,D,20211015,000000,25.5386,25.5873,25.5236,25.5873,5056.0839968207,0
+FTXH.US,D,20211018,000000,25.5236,25.5236,25.1387,25.2471,1963.1276432984,0
+FTXH.US,D,20211019,000000,25.267,25.5485,25.267,25.5485,1397.2081025012,0
+FTXH.US,D,20211020,000000,25.633,25.841,25.633,25.7763,1924.9305872588,0
+FTXH.US,D,20211021,000000,25.6918,25.7982,25.6829,25.7982,530.73804181339,0
+FTXH.US,D,20211022,000000,25.7395,25.7395,25.6132,25.6132,869.48561774353,0
+FTXH.US,D,20211025,000000,25.5634,25.7067,25.5634,25.653,489.52542871803,0
+FTXH.US,D,20211026,000000,25.7216,25.7366,25.7216,25.7366,693.57812282432,0
+FTXH.US,D,20211027,000000,25.4272,25.4889,25.2879,25.2879,2198.3410936475,0
+FTXH.US,D,20211028,000000,25.634,25.7713,25.5545,25.7713,5817.009560557,0
+FTXH.US,D,20211029,000000,25.9593,26.0221,25.9206,25.9395,18339.612827435,0
+FTXH.US,D,20211101,000000,26.2389,26.2956,26.2359,26.2956,766.95667784776,0
+FTXH.US,D,20211102,000000,26.4588,26.6021,26.4588,26.4658,822.24189053665,0
+FTXH.US,D,20211104,000000,26.6518,26.6608,26.5284,26.6608,1194.1605940801,0
+FTXH.US,D,20211105,000000,26.4439,26.8995,26.4439,26.8508,26071.501118397,0
+FTXH.US,D,20211108,000000,26.7811,26.9781,26.7811,26.9781,918.73971632091,0
+FTXH.US,D,20211109,000000,26.5921,26.7901,26.5622,26.7901,3973.4990138037,0
+FTXH.US,D,20211110,000000,26.7005,26.7801,26.7005,26.7115,3197.4956647886,0
+FTXH.US,D,20211111,000000,26.7005,26.8428,26.7005,26.8428,1203.2072652474,0
+FTXH.US,D,20211112,000000,26.8807,26.8807,26.8807,26.8807,264.36383522144,0
+FTXH.US,D,20211115,000000,26.8298,26.8298,26.7005,26.7005,1156.9687237258,0
+FTXH.US,D,20211116,000000,26.7005,26.7005,26.7005,26.7005,776.00334901503,0
+FTXH.US,D,20211117,000000,26.6906,26.6906,26.4946,26.4946,1060.4708979415,0
+FTXH.US,D,20211118,000000,26.5802,26.5802,26.5802,26.5802,446.30244425217,0
+FTXH.US,D,20211119,000000,26.3155,26.3752,26.1962,26.1962,1106.7094394631,0
+FTXH.US,D,20211122,000000,26.1573,26.3454,26.028,26.1673,2830.6028896714,0
+FTXH.US,D,20211123,000000,26.1673,26.2708,26.1673,26.2708,124.64302497133,0
+FTXH.US,D,20211126,000000,25.9305,25.9693,25.8639,25.8639,953.92121530475,0
+FTXH.US,D,20211129,000000,25.6829,25.837,25.4739,25.5684,4863.0883452522,0
+FTXH.US,D,20211130,000000,25.1983,25.2769,25.1884,25.1884,544.81064140693,0
+FTXH.US,D,20211201,000000,25.7415,25.7415,25.5436,25.5436,386.99648882226,0
+FTXH.US,D,20211202,000000,25.2769,25.4162,25.267,25.267,16769.51278707,0
+FTXH.US,D,20211203,000000,25.2321,25.2321,24.9506,25.0551,2985.4014852003,0
+FTXH.US,D,20211206,000000,25.2023,25.257,25.079,25.1784,1749.0230923396,0
+FTXH.US,D,20211207,000000,25.3664,25.4252,25.3664,25.4013,1565.0741119383,0
+FTXH.US,D,20211208,000000,25.4262,25.6829,25.4063,25.6271,3457.8387572691,0
+FTXH.US,D,20211209,000000,25.6629,25.6629,25.3615,25.3615,4819.8653607864,0
+FTXH.US,D,20211210,000000,25.3774,25.3774,25.3067,25.3664,1563.0637405678,0
+FTXH.US,D,20211213,000000,25.4162,25.643,25.3764,25.5883,2619.5138957684,0
+FTXH.US,D,20211214,000000,25.653,25.6629,25.5684,25.5684,648.34476698795,0
+FTXH.US,D,20211215,000000,25.8112,26.0878,25.8112,26.0878,1089.6212828139,0
+FTXH.US,D,20211216,000000,26.3235,26.4837,26.2359,26.2359,2522.0108842989,0
+FTXH.US,D,20211217,000000,26.1573,26.4638,26.1176,26.3105,1100.6783253516,0
+FTXH.US,D,20211220,000000,26.1673,26.2956,26.0181,26.2956,2941.1733150492,0
+FTXH.US,D,20211221,000000,26.4638,26.5125,26.4638,26.4837,833.29893307443,0
+FTXH.US,D,20211222,000000,26.8895,26.8895,26.5115,26.7841,4107.1887099423,0
+FTXH.US,D,20211223,000000,26.9443,27.009,26.8895,27.009,3030.6348410367,0
+FTXH.US,D,20211227,000000,27.0228,27.0228,27.0188,27.0188,406.09501684206,0
+FTXH.US,D,20211228,000000,27.009,27.009,26.9393,26.9393,2546.1353407449,0
+FTXH.US,D,20211229,000000,27.0188,27.0188,26.9891,26.9891,551.84694120369,0
+FTXH.US,D,20211230,000000,27.187,27.187,27.187,27.187,164.85045238143,0
+FTXH.US,D,20211231,000000,27.1074,27.1144,26.8697,26.8697,2470.746414351,0
+FTXH.US,D,20220103,000000,26.6508,26.7552,26.6508,26.7552,832.29374738918,0
+FTXH.US,D,20220104,000000,26.7304,26.7304,26.5612,26.5712,3386.4705736161,0
+FTXH.US,D,20220105,000000,26.5314,26.5314,26.2638,26.2638,1025.2893989577,0
+FTXH.US,D,20220106,000000,26.0111,26.3434,25.8529,26.1146,14118.838135059,0
+FTXH.US,D,20220107,000000,26.0996,26.224,26.0996,26.1146,1075.5486832203,0
+FTXH.US,D,20220110,000000,25.9266,26.0599,25.8967,26.0599,2077.7188114172,0
+FTXH.US,D,20220111,000000,26.2439,26.2439,26.2439,26.2439,317.63867653983,0
+FTXH.US,D,20220112,000000,26.2539,26.2539,26.0399,26.0449,3224.6356782904,0
+FTXH.US,D,20220113,000000,25.827,25.9852,25.7376,25.7376,8745.1154616979,0
+FTXH.US,D,20220114,000000,25.6679,25.6679,25.5684,25.5684,350.80980415317,0
+FTXH.US,D,20220118,000000,25.7176,25.7176,25.5684,25.6132,1593.2193111254,0
+FTXH.US,D,20220119,000000,25.7972,25.9455,25.6977,25.7475,3051.743740427,0
+FTXH.US,D,20220120,000000,25.7376,25.827,25.3704,25.3704,19779.038728716,0
+FTXH.US,D,20220121,000000,25.2113,25.2461,25.1018,25.2212,4259.9769341007,0
+FTXH.US,D,20220124,000000,25.072,25.072,24.5755,24.9237,3405.5691016359,0
+FTXH.US,D,20220125,000000,24.7547,25.252,24.685,25.1167,3374.4083453931,0
+FTXH.US,D,20220126,000000,25.1217,25.261,24.9477,24.9477,2101.8432678633,0
+FTXH.US,D,20220127,000000,25.0233,25.3057,24.9437,24.9774,3828.7522751273,0
+FTXH.US,D,20220128,000000,24.9108,25.5366,24.9108,25.5366,2179.2425656277,0
+FTXH.US,D,20220131,000000,25.5077,25.6182,25.4301,25.5983,2241.5640781134,0
+FTXH.US,D,20220201,000000,25.5983,25.7673,25.5684,25.7126,2522.0108842989,0
+FTXH.US,D,20220202,000000,25.7077,25.9066,25.6829,25.9066,23822.900740487,0
+FTXH.US,D,20220203,000000,25.2809,25.7624,25.2809,25.6082,2154.1129234964,0
+FTXH.US,D,20220204,000000,25.459,25.648,25.459,25.5684,847.37153266797,0
+FTXH.US,D,20220207,000000,25.5485,25.6281,25.4909,25.5983,1088.6160971286,0
+FTXH.US,D,20220208,000000,25.5783,25.6252,25.4938,25.6252,5616.9776091917,0
+FTXH.US,D,20220209,000000,25.7873,25.9365,25.7873,25.9166,3603.5906816307,0
+FTXH.US,D,20220210,000000,25.7276,25.7276,25.5187,25.5485,2900.9658876391,0
+FTXH.US,D,20220211,000000,25.638,25.638,25.4103,25.455,900.64637398636,0
+FTXH.US,D,20220214,000000,25.1118,25.1516,25.067,25.1516,649.3499526732,0
+FTXH.US,D,20220215,000000,25.4889,25.5236,25.445,25.5236,513.64988516409,0
+FTXH.US,D,20220216,000000,25.5495,25.7833,25.5495,25.7176,1103.6938824074,0
+FTXH.US,D,20220217,000000,25.3605,25.3605,25.3605,25.3605,456.35430110469,0
+FTXH.US,D,20220218,000000,25.062,25.082,25.062,25.082,599.09066841057,0
+FTXH.US,D,20220222,000000,24.8243,24.9038,24.8243,24.9038,956.93677236051,0
+FTXH.US,D,20220223,000000,24.9267,24.9327,24.7745,24.7944,2735.1102495724,0
+FTXH.US,D,20220224,000000,23.7518,24.4711,23.7518,24.4313,2190.2996081655,0
+FTXH.US,D,20220225,000000,25.1317,25.1317,25.1078,25.1078,749.86852119846,0
+FTXH.US,D,20220301,000000,25.0223,25.0551,24.8114,24.8471,660.40699521098,0
+FTXH.US,D,20220302,000000,25.0521,25.2411,25.0521,25.2411,430.21947328813,0
+FTXH.US,D,20220303,000000,25.261,25.261,25.1914,25.1914,2860.758460229,0
+FTXH.US,D,20220304,000000,25.1018,25.3336,25.1018,25.3336,360.86166100569,0
+FTXH.US,D,20220307,000000,25.1516,25.1764,25.0949,25.0949,369.90833217297,0
+FTXH.US,D,20220308,000000,24.6551,25.1167,24.6551,24.9048,3307.0609044812,0
+FTXH.US,D,20220309,000000,25.1127,25.2909,25.1127,25.275,3242.729020625,0
+FTXH.US,D,20220310,000000,25.063,25.063,25.063,25.063,294.51940577902,0
+FTXH.US,D,20220311,000000,25.2212,25.253,25.1217,25.1217,1246.4302497133,0
+FTXH.US,D,20220314,000000,25.261,25.3107,25.083,25.3107,578.98695470552,0
+FTXH.US,D,20220315,000000,25.2411,25.5783,25.2411,25.5783,981.06122880657,0
+FTXH.US,D,20220316,000000,25.6679,25.6679,25.45,25.45,668.448480693,0
+FTXH.US,D,20220317,000000,26.1255,26.3135,26.1146,26.2339,3329.1749895567,0
+FTXH.US,D,20220318,000000,26.2588,26.4161,26.2211,26.4161,1428.368858744,0
+FTXH.US,D,20220321,000000,26.5314,26.5712,26.4031,26.4131,1332.876218645,0
+FTXH.US,D,20220322,000000,26.3036,26.4827,26.2738,26.4827,870.49080342878,0
+FTXH.US,D,20220323,000000,26.3732,26.3732,26.2439,26.2439,689.55738008331,0
+FTXH.US,D,20220325,000000,26.4827,26.6219,26.4478,26.5324,20490.710193875,0
+FTXH.US,D,20220328,000000,26.6518,26.6518,26.3842,26.6219,3815.684861219,0
+FTXH.US,D,20220329,000000,26.8607,26.8607,26.6915,26.7811,3522.1706411252,0
+FTXH.US,D,20220330,000000,26.7911,26.7911,26.5622,26.6418,7518.7889256897,0
+FTXH.US,D,20220331,000000,26.7026,26.748,26.4429,26.4717,13505.674867055,0
+FTXH.US,D,20220401,000000,26.4528,26.811,26.4528,26.811,2122.9521672536,0
+FTXH.US,D,20220404,000000,26.811,26.811,26.7911,26.7911,1908.8476162947,0
+FTXH.US,D,20220405,000000,26.9516,26.9516,26.6717,26.7264,1156.9687237258,0
+FTXH.US,D,20220406,000000,26.8915,27.2387,26.8915,27.2387,1600.2556109222,0
+FTXH.US,D,20220407,000000,27.7063,27.756,27.6864,27.756,9893.0375142564,0
+FTXH.US,D,20220408,000000,27.7809,28.1,27.7809,27.9558,3025.6089126104,0
+FTXH.US,D,20220411,000000,28.2933,28.2933,27.5273,27.5273,3410.5950300622,0
+FTXH.US,D,20220412,000000,27.7163,27.7163,27.388,27.4079,2650.6746520112,0
+FTXH.US,D,20220413,000000,27.4377,27.577,27.3681,27.567,894.61525987484,0
+FTXH.US,D,20220414,000000,27.567,27.577,27.5581,27.5651,451.32837267843,0
+FTXH.US,D,20220418,000000,27.6367,27.6367,26.9602,27.1194,4994.7676700203,0
+FTXH.US,D,20220419,000000,27.1791,27.2188,27.1791,27.1891,896.62563124535,0
+FTXH.US,D,20220420,000000,27.4178,27.4974,27.378,27.4974,1028.3049560134,0
+FTXH.US,D,20220421,000000,27.4477,27.4477,27.3283,27.3283,874.51154616979,0
+FTXH.US,D,20220422,000000,26.7811,26.7811,26.6019,26.6019,1654.5356379258,0
+FTXH.US,D,20220425,000000,26.5424,26.7911,26.5424,26.7314,1920.9098445178,0
+FTXH.US,D,20220426,000000,26.4419,26.4419,26.4419,26.4419,55.285212688895,0
+FTXH.US,D,20220427,000000,26.5125,26.5608,26.3732,26.3732,1261.5080349921,0
+FTXH.US,D,20220428,000000,26.4229,26.6216,26.1683,26.5424,2051.5839836006,0
+FTXH.US,D,20220429,000000,26.0761,26.1395,26.0399,26.0399,718.70776495563,0
+FTXH.US,D,20220502,000000,25.9555,25.9555,25.6606,25.9355,357.84610394994,0
+FTXH.US,D,20220503,000000,26.2688,26.2688,26.224,26.224,201.03713705053,0
+FTXH.US,D,20220504,000000,26.025,26.567,26.025,26.567,2572.2701685615,0
+FTXH.US,D,20220505,000000,26.3633,26.3633,25.8659,25.9355,1703.7897365032,0
+FTXH.US,D,20220506,000000,25.5475,25.6967,25.5475,25.6868,711.67146515886,0
+FTXH.US,D,20220509,000000,25.2839,25.2839,25.2839,25.2839,17.088156649295,0
+FTXH.US,D,20220510,000000,25.3287,25.5077,25.2093,25.5077,1259.4976636215,0
+FTXH.US,D,20220511,000000,25.1347,25.1347,25.1347,25.1347,112.58079674829,0
+FTXH.US,D,20220512,000000,25.2333,25.5376,25.1596,25.5376,4829.9172176389,0
+FTXH.US,D,20220513,000000,25.5973,25.6967,25.5973,25.6967,484.49950029177,0
+FTXH.US,D,20220516,000000,26.1146,26.1146,26.0595,26.0595,1066.502012053,0
+FTXH.US,D,20220517,000000,26.3633,26.4628,26.3633,26.3931,137599.86845424,0
+FTXH.US,D,20220518,000000,26.0946,26.0946,25.7783,25.8363,4826.9016605831,0
+FTXH.US,D,20220519,000000,25.831,25.9555,25.6172,25.8709,11387.748628227,0
+FTXH.US,D,20220520,000000,25.9156,26.1345,25.7367,26.1345,3580.4714108699,0
+FTXH.US,D,20220523,000000,26.3931,26.4429,26.2738,26.3434,893.61007418959,0
+FTXH.US,D,20220524,000000,26.3335,26.3335,26.1146,26.2439,1500.7422280822,0
+FTXH.US,D,20220525,000000,26.4926,26.5907,26.3036,26.5225,2079.7291827877,0
+FTXH.US,D,20220526,000000,26.6618,26.7214,26.5125,26.5125,3129.1430381914,0
+FTXH.US,D,20220527,000000,26.6518,26.8559,26.6518,26.8559,52339.01344542,0
+FTXH.US,D,20220531,000000,26.4229,26.5921,26.2936,26.4329,3087.9304250961,0
+FTXH.US,D,20220601,000000,26.5324,26.5324,25.8659,25.8659,926.78120180293,0
+FTXH.US,D,20220602,000000,25.8659,26.3533,25.8659,26.2886,2638.6124237882,0
+FTXH.US,D,20220603,000000,25.9256,26.3335,25.9256,26.1842,821.2367048514,0
+FTXH.US,D,20220606,000000,26.2048,26.2048,26.1295,26.1295,389.00686019277,0
+FTXH.US,D,20220607,000000,26.2837,26.5025,26.2837,26.5025,522.69655633137,0
+FTXH.US,D,20220608,000000,26.4339,26.4926,26.3135,26.3663,1642.4734097028,0
+FTXH.US,D,20220609,000000,26.1842,26.1842,25.8566,25.8566,420420.92322829,0
+FTXH.US,D,20220610,000000,25.3883,25.4789,25.3486,25.3486,1894.7750167012,0
+FTXH.US,D,20220613,000000,24.9357,24.9407,24.6721,24.6721,1161.994652152,0
+FTXH.US,D,20220614,000000,24.7218,24.7218,24.4444,24.5775,2770.2917485563,0
+FTXH.US,D,20220615,000000,24.7019,24.9705,24.6323,24.9705,822.24189053665,0
+FTXH.US,D,20220616,000000,24.3935,24.5925,24.3587,24.4631,3755.3737201038,0
+FTXH.US,D,20220617,000000,24.8213,25.0183,24.8114,24.9307,11653.117649134,0
+FTXH.US,D,20220621,000000,25.0724,25.5069,25.0724,25.259,25115.569531722,0
+FTXH.US,D,20220622,000000,25.7663,25.8559,25.7366,25.7366,1160.9894664668,0
+FTXH.US,D,20220623,000000,25.9465,26.4528,25.9256,26.4528,3815.684861219,0
+FTXH.US,D,20220624,000000,26.5381,26.8314,26.5381,26.8165,364940.72456564,0
+FTXH.US,D,20220627,000000,26.936,27.0506,26.7816,26.7816,116648.94842059,0
+FTXH.US,D,20220628,000000,27.1303,27.1303,26.7318,26.8314,2300.4197981448,0
+FTXH.US,D,20220629,000000,26.7493,26.9012,26.5275,26.5325,505939.79721083,0
+FTXH.US,D,20220630,000000,26.2237,26.5943,26.2237,26.3341,79114.568319705,0
+FTXH.US,D,20220701,000000,26.6222,26.9111,26.2037,26.9111,136454.43876823,0
+FTXH.US,D,20220705,000000,26.7119,27.0407,26.3632,26.8364,100351.29716305,0
+FTXH.US,D,20220706,000000,26.8259,26.9111,26.7119,26.8663,63084.897902528,0
+FTXH.US,D,20220707,000000,26.8115,27.0517,26.8115,26.8912,34446.076558608,0
+FTXH.US,D,20220708,000000,26.7517,27.1702,26.7517,27.0656,8759.0591528838,0
+FTXH.US,D,20220711,000000,26.8514,27.0058,26.6521,26.6521,12564.989290129,0
+FTXH.US,D,20220712,000000,26.941,26.941,26.4329,26.6122,7828.65376332,0
+FTXH.US,D,20220713,000000,26.528,26.6421,26.3432,26.3432,31874.664899425,0
+FTXH.US,D,20220714,000000,26.114,26.3531,26.0503,26.3333,14043.400443125,0
+FTXH.US,D,20220715,000000,26.4488,26.601,26.4488,26.5425,15246.805040845,0
+FTXH.US,D,20220718,000000,26.5226,26.5226,26.0045,26.1738,6814.943468326,0
+FTXH.US,D,20220719,000000,26.1559,26.5025,26.1559,26.3881,26498.989315279,0
+FTXH.US,D,20220720,000000,26.2934,26.4329,26.1141,26.1539,13088.906888135,0
+FTXH.US,D,20220721,000000,26.1689,26.2822,26.0941,26.2087,8956.7828440856,0
+FTXH.US,D,20220722,000000,26.2934,26.401,26.0393,26.0585,29243.032826678,0
+FTXH.US,D,20220725,000000,26.1539,26.4329,26.1539,26.4329,25580.628008428,0
+FTXH.US,D,20220726,000000,26.403,26.7616,26.403,26.6023,5981.894414024,0
+FTXH.US,D,20220727,000000,26.682,26.8215,26.3831,26.7552,6159.5446340378,0
+FTXH.US,D,20220728,000000,26.9311,26.9311,26.2037,26.7617,12389.346417234,0
+FTXH.US,D,20220729,000000,26.5425,26.5425,26.1589,26.393,36807.720443876,0
+FTXH.US,D,20220801,000000,26.672,26.7517,25.9048,25.9048,86787.652681318,0
+FTXH.US,D,20220802,000000,26.134,26.3432,25.9845,26.0842,12973.484428804,0
+FTXH.US,D,20220803,000000,26.0344,26.5873,26.0344,26.4728,19568.623387622,0
+FTXH.US,D,20220804,000000,26.3533,26.408,26.1938,26.2486,282765.95556332,0
+FTXH.US,D,20220805,000000,26.2237,26.5412,26.2237,26.4827,35918.465670248,0
+FTXH.US,D,20220808,000000,26.6421,26.7119,26.4042,26.6521,25300.603085355,0
+FTXH.US,D,20220809,000000,26.5226,26.5226,26.134,26.134,4063.8742420106,0
+FTXH.US,D,20220810,000000,26.4728,26.5425,26.2635,26.5425,64563.309055524,0
+FTXH.US,D,20220811,000000,26.5026,26.6312,26.2635,26.2785,8199.0093067386,0
+FTXH.US,D,20220812,000000,26.2436,26.5724,26.2436,26.3133,27744.548202494,0
+FTXH.US,D,20220815,000000,26.3532,26.5814,26.3532,26.5624,10160.187441806,0
+FTXH.US,D,20220816,000000,26.6521,26.6521,26.4927,26.5459,9015.9995840902,0
+FTXH.US,D,20220817,000000,26.2785,26.403,26.1639,26.3432,304242.56238736,0
+FTXH.US,D,20220818,000000,26.2037,26.2785,26.0792,26.1838,7266.596570056,0
+FTXH.US,D,20220819,000000,26.3133,26.664,26.3133,26.5226,15596.083439517,0
+FTXH.US,D,20220822,000000,26.393,26.4967,25.9942,25.9945,34058.65856468,0
+FTXH.US,D,20220823,000000,25.7805,25.87,25.6558,25.7355,3352.269688396,0
+FTXH.US,D,20220824,000000,25.8301,25.8799,25.7454,25.7454,36745.492683193,0
+FTXH.US,D,20220825,000000,25.7604,25.8351,25.6856,25.8311,1470.381764521,0
+FTXH.US,D,20220826,000000,25.8929,25.8929,25.1576,25.1576,2630.6283991874,0
+FTXH.US,D,20220829,000000,24.8418,24.9982,24.8188,24.9234,18327.079194644,0
+FTXH.US,D,20220830,000000,24.9085,24.9085,24.6993,24.6993,3060.2006826106,0
+FTXH.US,D,20220831,000000,24.9683,24.9683,24.6395,24.7889,32050.30777232,0
+FTXH.US,D,20220901,000000,24.7292,25.1376,24.7292,25.0878,1789.5499564102,0
+FTXH.US,D,20220902,000000,25.2971,25.317,24.7391,24.8487,10733.285044224,0
+FTXH.US,D,20220906,000000,24.9583,24.9583,24.6395,24.6395,3832.0256497892,0
+FTXH.US,D,20220907,000000,24.6893,25.1426,24.6893,25.1177,5532.2486594128,0
+FTXH.US,D,20220908,000000,25.1476,25.317,25.1277,25.2678,5035.4302475098,0
+FTXH.US,D,20220909,000000,25.307,25.6956,25.307,25.4664,4675.1114396852,0
+FTXH.US,D,20220912,000000,25.7242,25.9048,25.722,25.8152,5887.5490994404,0
+FTXH.US,D,20220913,000000,25.4116,25.4116,24.8089,24.8089,7627.91905144,0
+FTXH.US,D,20220914,000000,25.048,25.1377,24.9284,25.1377,2369.6732737434,0
+FTXH.US,D,20220915,000000,25.048,25.2074,24.9185,24.9185,5246.2016949838,0
+FTXH.US,D,20220916,000000,25.0779,25.1576,24.8636,25.1576,15821.909990382,0
+FTXH.US,D,20220919,000000,24.8716,24.9483,24.7502,24.9185,16986.171319286,0
+FTXH.US,D,20220920,000000,24.5399,24.6566,24.5399,24.6566,996.6478444842,0
+FTXH.US,D,20220921,000000,24.8288,24.8985,24.231,24.231,3312.12274602,0
+FTXH.US,D,20220922,000000,24.1015,24.6295,24.0716,24.4994,11489.051234452,0
+FTXH.US,D,20220923,000000,24.15,24.27,23.94,24.1987,10983,0
+FTXH.US,D,20220926,000000,24.21,24.21,23.871,24.05,3714,0
+FTXH.US,D,20220927,000000,24.16,24.2047,23.9,23.9603,39249,0
+FTXH.US,D,20220928,000000,24.4,24.672,24.4,24.6238,14152,0
+FTXH.US,D,20220929,000000,24.3289,24.3289,24.2155,24.29,12314,0
+FTXH.US,D,20220930,000000,24.29,24.46,24.04,24.04,4070,0
+FTXH.US,D,20221003,000000,24.17,24.35,24.115,24.3192,2515,0
+FTXH.US,D,20221004,000000,24.68,24.91,24.68,24.8663,6232,0
+FTXH.US,D,20221005,000000,24.64,24.91,24.59,24.87,1084,0
+FTXH.US,D,20221006,000000,24.62,24.62,24.5,24.55,1556,0
+FTXH.US,D,20221007,000000,24.41,24.4204,24.13,24.15,7430,0
+FTXH.US,D,20221010,000000,24.25,24.25,24.01,24.01,44040,0
+FTXH.US,D,20221011,000000,24.548,24.56,24.4,24.5,1649,0
+FTXH.US,D,20221012,000000,24.4598,24.5581,24.3,24.3,13479,0
+FTXH.US,D,20221013,000000,24,24.91,24,24.91,106593,0
+FTXH.US,D,20221014,000000,24.91,25.0025,24.56,24.56,5506,0
+FTXH.US,D,20221017,000000,24.8412,25.02,24.82,25.02,22767,0
+FTXH.US,D,20221018,000000,25.13,25.1526,24.99,25.05,3551,0
+FTXH.US,D,20221019,000000,24.79,24.87,24.59,24.71,19646,0
+FTXH.US,D,20221020,000000,24.63,24.63,24.44,24.58,3124,0
+FTXH.US,D,20221021,000000,24.68,25.19,24.6399,25.19,9020,0
+FTXH.US,D,20221024,000000,25.4,25.58,25.3,25.58,1247,0
+FTXH.US,D,20221025,000000,25.53,25.8,25.47,25.76,5357,0
+FTXH.US,D,20221026,000000,25.79,26.32,25.79,26.1048,9593,0
+FTXH.US,D,20221027,000000,26.16,26.24,25.91,25.91,5521,0
+FTXH.US,D,20221028,000000,26.07,26.75,26.07,26.75,2733,0
+FTXH.US,D,20221031,000000,26.56,26.63,26.4001,26.44,2931,0
+FTXH.US,D,20221101,000000,26.35,26.65,26.23,26.575,5917,0
+FTXH.US,D,20221102,000000,26.4367,26.88,26.37,26.49,117158,0
+FTXH.US,D,20221103,000000,26.35,26.515,26.3455,26.39,1696,0
+FTXH.US,D,20221104,000000,26.62,26.62,26.241,26.4554,3224,0
+FTXH.US,D,20221107,000000,26.82,27.036,26.755,26.989,7223,0
+FTXH.US,D,20221108,000000,27,27.2408,26.96,26.96,8093,0
+FTXH.US,D,20221109,000000,26.87,27.11,26.75,26.755,9414,0
+FTXH.US,D,20221110,000000,27.0625,27.2,26.798,27.2,5036,0
+FTXH.US,D,20221111,000000,27.04,27.04,26.39,26.71,17348,0
+FTXH.US,D,20221114,000000,26.71,27.2384,26.71,26.875,10702,0
+FTXH.US,D,20221115,000000,27.04,27.0599,26.595,26.9,9639,0
+FTXH.US,D,20221116,000000,27.0102,27.025,26.64,26.705,8226,0
+FTXH.US,D,20221117,000000,26.52,26.845,26.52,26.77,2935,0
+FTXH.US,D,20221118,000000,26.86,27.08,26.86,27.0747,3205,0
+FTXH.US,D,20221121,000000,27.05,27.2775,27.05,27.1857,5376,0
+FTXH.US,D,20221122,000000,27.29,27.47,27.29,27.47,3513,0
+FTXH.US,D,20221123,000000,27.53,27.53,27.388,27.48,35324,0
+FTXH.US,D,20221125,000000,27.37,27.52,27.37,27.46,1753,0
+FTXH.US,D,20221128,000000,27.81,27.82,27.4,27.53,19501,0
+FTXH.US,D,20221129,000000,27.4,27.515,27.29,27.38,6849,0
+FTXH.US,D,20221130,000000,27.5729,28.09,27.4825,28.03,9795,0
+FTXH.US,D,20221201,000000,28.18,28.26,28.06,28.26,6751,0
+FTXH.US,D,20221202,000000,28.09,28.45,28,28.45,4575,0
+FTXH.US,D,20221205,000000,28.33,28.33,28.0296,28.07,8322,0
+FTXH.US,D,20221206,000000,28.008,28.008,27.725,27.83,47116,0
+FTXH.US,D,20221207,000000,27.7,28.05,27.7,27.82,24547,0
+FTXH.US,D,20221208,000000,27.97,28.17,27.904,28.04,7146,0
+FTXH.US,D,20221209,000000,28.09,28.09,27.77,27.78,8412,0
+FTXH.US,D,20221212,000000,27.969,28.09,27.81,28.09,13409,0
+FTXH.US,D,20221213,000000,28.22,28.25,28,28.0837,6333,0
+FTXH.US,D,20221214,000000,28.2899,28.37,28.07,28.26,8753,0
+FTXH.US,D,20221215,000000,28.09,28.09,27.68,27.72,5144,0
+FTXH.US,D,20221216,000000,27.63,27.63,27.42,27.61,8563,0
+FTXH.US,D,20221219,000000,27.55,27.55,27.225,27.38,8978,0
+FTXH.US,D,20221220,000000,27.38,27.47,27.35,27.4054,1936,0
+FTXH.US,D,20221221,000000,27.5,27.79,27.4705,27.6055,14517,0
+FTXH.US,D,20221222,000000,27.58,27.6,27.2425,27.53,3198,0
+FTXH.US,D,20221223,000000,27.39,27.49,27.34,27.49,10002,0
+FTXH.US,D,20221227,000000,27.47,27.47,27.28,27.29,11917,0
+FTXH.US,D,20221228,000000,27.38,27.3859,27.17,27.1972,7706,0
+FTXH.US,D,20221229,000000,27.435,27.6,27.435,27.4838,9070,0
+FTXH.US,D,20221230,000000,27.39,27.431,27.17,27.431,11942,0
+FTXH.US,D,20230103,000000,27.4969,27.51,27.31,27.4559,26791,0
+FTXH.US,D,20230104,000000,27.6101,27.813,27.6101,27.7821,8308,0
+FTXH.US,D,20230105,000000,27.59,27.9,27.54,27.7963,39187,0
+FTXH.US,D,20230106,000000,28.075,28.41,27.9351,28.3008,58556,0
+FTXH.US,D,20230109,000000,28.4,28.4,27.495,27.58,14834,0
+FTXH.US,D,20230110,000000,27.58,27.83,27.58,27.8096,3001,0
+FTXH.US,D,20230111,000000,27.71,27.826,27.6,27.7815,11252,0
+FTXH.US,D,20230112,000000,27.77,27.93,27.6,27.8988,15408,0
+FTXH.US,D,20230113,000000,27.86,28.02,27.85,27.9709,5283,0
+FTXH.US,D,20230117,000000,27.85,27.89,27.8185,27.8185,2531,0
+FTXH.US,D,20230118,000000,27.88,27.88,27.48,27.48,5241,0
+FTXH.US,D,20230119,000000,27.455,27.692,27.44,27.61,27841,0
+FTXH.US,D,20230120,000000,27.62,27.65,27.406,27.65,11448,0
+FTXH.US,D,20230123,000000,28.59,28.59,27.61,27.72,3192,0
+FTXH.US,D,20230124,000000,27.61,27.61,27.466,27.59,3957,0
+FTXH.US,D,20230125,000000,27.4801,27.63,27.48,27.63,8631,0
+FTXH.US,D,20230126,000000,27.565,27.62,27.45,27.62,2678,0
+FTXH.US,D,20230127,000000,27.64,27.6493,27.5791,27.6,2698,0
+FTXH.US,D,20230130,000000,27.4409,27.4409,27.26,27.27,7139,0
+FTXH.US,D,20230131,000000,27.38,27.53,27.3425,27.53,7868,0
+FTXH.US,D,20230201,000000,27.53,27.69,27.3075,27.62,2925,0
+FTXH.US,D,20230202,000000,27.26,27.37,27.22,27.35,3153,0
+FTXH.US,D,20230203,000000,27.46,27.49,27.34,27.4,5205,0
+FTXH.US,D,20230206,000000,27.53,27.53,27.36,27.405,6236,0
+FTXH.US,D,20230207,000000,27.38,27.625,27.28,27.5745,10806,0
+FTXH.US,D,20230208,000000,27.46,27.46,27.3129,27.3129,4792,0
+FTXH.US,D,20230209,000000,27.43,27.43,27.09,27.0921,9271,0
+FTXH.US,D,20230210,000000,27.14,27.2425,27.14,27.2425,716,0
+FTXH.US,D,20230213,000000,27.14,27.518,27.14,27.4739,14478,0
+FTXH.US,D,20230214,000000,27.37,27.449,27.3536,27.3606,9184,0
+FTXH.US,D,20230215,000000,27.2,27.31,27.135,27.2469,14113,0
+FTXH.US,D,20230216,000000,26.9475,27.07,26.9005,26.9635,9438,0
+FTXH.US,D,20230217,000000,27.01,27.47,27.01,27.4066,6432,0
+FTXH.US,D,20230221,000000,27.24,27.3,27.02,27.02,5118,0
+FTXH.US,D,20230222,000000,26.93,27.11,26.9,26.9078,63911,0
+FTXH.US,D,20230223,000000,26.91,27.0225,26.8275,26.9747,5041,0
+FTXH.US,D,20230224,000000,26.77,26.77,26.5499,26.5878,1624,0
+FTXH.US,D,20230227,000000,26.73,26.73,26.61,26.62,1939,0
+FTXH.US,D,20230228,000000,26.3875,26.4909,26.3,26.3,3087,0
+FTXH.US,D,20230301,000000,26.31,26.3784,26.25,26.3784,1473,0
+FTXH.US,D,20230302,000000,26.31,26.32,26.22,26.32,1565,0
+FTXH.US,D,20230303,000000,26.37,26.58,26.37,26.54,3671,0
+FTXH.US,D,20230306,000000,26.6,26.6,26.36,26.38,4097,0
+FTXH.US,D,20230307,000000,26.27,26.27,25.97,26.0047,179018,0
+FTXH.US,D,20230308,000000,25.653,25.8,25.65,25.7556,3081,0
+FTXH.US,D,20230309,000000,25.755,25.7696,25.466,25.4756,5610,0
+FTXH.US,D,20230310,000000,25.41,25.575,25.16,25.3277,20618,0
+FTXH.US,D,20230313,000000,25.45,25.735,24.66,25.35,248435,0
+FTXH.US,D,20230314,000000,25.54,25.6308,25.432,25.6308,10662,0
+FTXH.US,D,20230315,000000,25.42,25.585,25.36,25.5287,13227,0
+FTXH.US,D,20230316,000000,25.51,25.77,25.295,25.77,4726,0
+FTXH.US,D,20230317,000000,25.188,25.2814,25.167,25.2577,1749,0
+FTXH.US,D,20230320,000000,25.33,25.665,25.33,25.665,4426,0
+FTXH.US,D,20230321,000000,25.7675,25.77,25.537,25.6565,1752,0
+FTXH.US,D,20230322,000000,25.67,25.67,25.24,25.2445,23168,0
+FTXH.US,D,20230323,000000,25.41,25.42,25.18,25.33,20020,0
+FTXH.US,D,20230324,000000,25.04,25.54,25.04,25.54,3925,0
+FTXH.US,D,20230327,000000,25.68,25.753,25.545,25.6238,7740,0
+FTXH.US,D,20230328,000000,25.66,25.66,25.55,25.585,974,0
+FTXH.US,D,20230329,000000,25.65,25.735,25.63,25.735,10467,0
+FTXH.US,D,20230330,000000,25.73,25.8099,25.72,25.785,972,0
+FTXH.US,D,20230331,000000,25.87,26.0984,25.87,26.0984,4113,0
+FTXH.US,D,20230403,000000,26.1,26.3425,26.1,26.325,8119,0
+FTXH.US,D,20230404,000000,26.39,26.39,26.16,26.23,3529,0
+FTXH.US,D,20230405,000000,26.45,26.66,26.45,26.66,7716,0
+FTXH.US,D,20230406,000000,26.7601,26.85,26.7601,26.81,1232,0
+FTXH.US,D,20230410,000000,26.71,26.7928,26.66,26.7928,666,0
+FTXH.US,D,20230411,000000,26.8,26.87,26.785,26.785,1749,0
+FTXH.US,D,20230412,000000,26.83,26.83,26.7383,26.7383,3003,0
+FTXH.US,D,20230413,000000,26.94,27.16,26.9375,27.16,3320,0
+FTXH.US,D,20230414,000000,26.82,26.9,26.82,26.9,1722,0
+FTXH.US,D,20230417,000000,27.07,27.07,26.93,27.06,854,0
+FTXH.US,D,20230418,000000,26.875,26.875,26.71,26.8,1275,0
+FTXH.US,D,20230419,000000,26.73,26.83,26.73,26.8052,7825,0
+FTXH.US,D,20230420,000000,26.76,26.76,26.6,26.76,5379,0
+FTXH.US,D,20230421,000000,26.9033,26.9868,26.89,26.9868,38091,0
+FTXH.US,D,20230424,000000,26.8601,26.9404,26.8601,26.9404,4674,0
+FTXH.US,D,20230425,000000,26.99,27.01,26.7,26.75,4765,0
+FTXH.US,D,20230426,000000,26.51,26.51,26.18,26.3322,3372,0
+FTXH.US,D,20230427,000000,26.07,26.37,26.01,26.37,1825,0
+FTXH.US,D,20230428,000000,26.32,26.64,26.32,26.5996,4846,0
+FTXH.US,D,20230501,000000,26.73,26.97,26.73,26.9156,5942,0
+FTXH.US,D,20230502,000000,26.79,26.94,26.63,26.64,3989,0
+FTXH.US,D,20230503,000000,26.68,26.895,26.63,26.65,5956,0
+FTXH.US,D,20230504,000000,26.44,26.54,26.35,26.44,16469,0
+FTXH.US,D,20230505,000000,26.51,26.8219,26.51,26.7913,46212,0
+FTXH.US,D,20230508,000000,26.6,26.74,26.6,26.74,5247,0
+FTXH.US,D,20230509,000000,26.71,26.71,26.6,26.62,3038,0
+FTXH.US,D,20230510,000000,26.62,26.77,26.54,26.72,7853,0
+FTXH.US,D,20230511,000000,26.72,26.72,26.46,26.5797,6620,0
+FTXH.US,D,20230512,000000,26.5526,26.655,26.42,26.505,2562,0
+FTXH.US,D,20230515,000000,26.55,26.62,26.49,26.62,54794,0
+FTXH.US,D,20230516,000000,26.2914,26.315,26.24,26.26,9406,0
+FTXH.US,D,20230517,000000,26.28,26.28,26.03,26.265,4980,0
+FTXH.US,D,20230518,000000,26.111,26.22,25.96,26.22,10181,0
+FTXH.US,D,20230519,000000,26.37,26.47,26.37,26.41,6951,0
+FTXH.US,D,20230522,000000,26.61,26.61,26.35,26.48,4846,0
+FTXH.US,D,20230523,000000,26.41,26.59,26.401,26.4028,2732,0
+FTXH.US,D,20230524,000000,26.35,26.35,26.09,26.11,4419,0
+FTXH.US,D,20230525,000000,26,26,25.51,25.73,2382,0
+FTXH.US,D,20230526,000000,25.78,25.78,25.54,25.59,2635,0
+FTXH.US,D,20230530,000000,25.48,25.48,25.35,25.44,3400,0
+FTXH.US,D,20230531,000000,25.3575,25.66,25.3575,25.56,14457,0
+FTXH.US,D,20230601,000000,25.6179,25.7175,25.6179,25.68,2016,0
+FTXH.US,D,20230602,000000,25.715,26.1,25.715,26.1,5327,0
+FTXH.US,D,20230605,000000,26.07,26.1849,26.07,26.15,1165,0
+FTXH.US,D,20230606,000000,26.13,26.13,26,26.04,807,0
+FTXH.US,D,20230607,000000,25.95,25.9899,25.88,25.93,21352,0
+FTXH.US,D,20230608,000000,25.97,26.18,25.9501,26.1447,36592,0
+FTXH.US,D,20230609,000000,26.11,26.21,26.03,26.0691,5334,0
+FTXH.US,D,20230612,000000,26.1446,26.23,26.05,26.23,3358,0
+FTXH.US,D,20230613,000000,26.18,26.415,26.18,26.38,1847,0
+FTXH.US,D,20230614,000000,26.43,26.43,26.2299,26.29,2509,0
+FTXH.US,D,20230615,000000,26.4519,26.6,26.4519,26.57,1739,0
+FTXH.US,D,20230616,000000,26.66,26.74,26.64,26.7204,4844,0
+FTXH.US,D,20230620,000000,26.575,26.7,26.54,26.54,1944,0
+FTXH.US,D,20230621,000000,26.55,26.59,26.37,26.53,131089,0
+FTXH.US,D,20230622,000000,26.51,26.68,26.51,26.628,6998,0
+FTXH.US,D,20230623,000000,26.6,26.6,26.37,26.37,1154,0
+FTXH.US,D,20230626,000000,26.02,26.43,26.02,26.2,8863,0
+FTXH.US,D,20230627,000000,26.08,26.08,25.94,25.9513,16617,0
+FTXH.US,D,20230628,000000,25.848,25.91,25.73,25.8603,13185,0
+FTXH.US,D,20230629,000000,25.9,26.07,25.9,25.9672,33119,0
+FTXH.US,D,20230630,000000,26.06,26.22,26.06,26.1867,50267,0
+FTXH.US,D,20230703,000000,26.025,26.12,26.025,26.11,2886,0
+FTXH.US,D,20230705,000000,26.14,26.1975,26.14,26.16,1816,0
+FTXH.US,D,20230706,000000,25.7707,25.94,25.7707,25.87,41454,0
+FTXH.US,D,20230707,000000,25.83,25.83,25.52,25.52,1589,0
+FTXH.US,D,20230710,000000,25.56,25.8199,25.56,25.77,6388,0
+FTXH.US,D,20230711,000000,25.8,25.83,25.74,25.81,3111,0
+FTXH.US,D,20230712,000000,25.92,25.982,25.83,25.83,3790,0
+FTXH.US,D,20230713,000000,26.04,26.04,25.88,25.88,5520,0
+FTXH.US,D,20230714,000000,25.94,26.1,25.92,26.02,2069,0
+FTXH.US,D,20230717,000000,26.05,26.05,25.96,25.96,1868,0
+FTXH.US,D,20230718,000000,26.2,26.25,26.0425,26.12,21720,0
+FTXH.US,D,20230719,000000,26.13,26.32,26.13,26.2155,10270,0
+FTXH.US,D,20230720,000000,26.43,26.56,26.43,26.4981,4680,0
+FTXH.US,D,20230721,000000,26.59,26.86,26.58,26.7968,5891,0
+FTXH.US,D,20230724,000000,26.79,26.85,26.6831,26.6831,107558,0
+FTXH.US,D,20230725,000000,26.7094,26.7094,26.6284,26.6284,6249,0
+FTXH.US,D,20230726,000000,26.46,26.575,26.46,26.571,18275,0
+FTXH.US,D,20230727,000000,26.63,26.68,26.455,26.455,107832,0
+FTXH.US,D,20230728,000000,26.49,26.6509,26.49,26.6509,1503,0
+FTXH.US,D,20230731,000000,26.46,26.5363,26.445,26.5363,2124,0
+FTXH.US,D,20230801,000000,26.43,26.43,26.29,26.34,3417,0
+FTXH.US,D,20230802,000000,26.36,26.47,26.33,26.33,707,0
+FTXH.US,D,20230803,000000,26.3305,26.3305,26.2445,26.2445,1111,0
+FTXH.US,D,20230804,000000,26.24,26.395,26.15,26.15,4903,0
+FTXH.US,D,20230807,000000,26.19,26.44,26.19,26.44,1601,0
+FTXH.US,D,20230808,000000,26.66,26.85,26.66,26.85,3658,0
+FTXH.US,D,20230809,000000,26.82,27,26.82,26.85,4464,0
+FTXH.US,D,20230810,000000,27.15,27.16,26.91,26.92,6905,0
+FTXH.US,D,20230811,000000,27.15,27.15,27.061,27.1197,10403,0
+FTXH.US,D,20230814,000000,27.15,27.1899,27.1,27.17,2190,0
+FTXH.US,D,20230815,000000,27,27.15,27,27.05,4793,0
+FTXH.US,D,20230816,000000,27.036,27.063,26.85,26.85,6521,0
+FTXH.US,D,20230817,000000,26.86,26.925,26.83,26.835,2769,0
+FTXH.US,D,20230818,000000,26.84,26.855,26.73,26.81,5136,0
+FTXH.US,D,20230821,000000,26.81,26.9912,26.81,26.98,1800,0
+FTXH.US,D,20230822,000000,26.94,26.97,26.87,26.8856,2328,0
+FTXH.US,D,20230823,000000,27.04,27.04,26.88,26.9173,10529,0
+FTXH.US,D,20230824,000000,26.9723,26.9723,26.7,26.7,1391,0
+FTXH.US,D,20230825,000000,26.8548,27,26.82,26.89,54385,0
+FTXH.US,D,20230828,000000,27.03,27.03,26.87,26.92,5250,0
+FTXH.US,D,20230829,000000,27.1757,27.18,26.96,27.18,4538,0
+FTXH.US,D,20230830,000000,27.25,27.25,27.1,27.1378,5601,0
+FTXH.US,D,20230831,000000,27.09,27.1219,26.87,26.87,5354,0
+FTXH.US,D,20230901,000000,27.15,27.15,27.01,27.03,3052,0
+FTXH.US,D,20230905,000000,27.08,27.08,26.63,26.63,2493,0
+FTXH.US,D,20230906,000000,26.39,26.4,26.27,26.34,34789,0
+FTXH.US,D,20230907,000000,26.4627,26.57,26.46,26.48,3191,0
+FTXH.US,D,20230908,000000,26.61,26.655,26.61,26.63,889,0
+FTXH.US,D,20230911,000000,26.61,26.7412,26.61,26.69,14310,0
+FTXH.US,D,20230912,000000,26.735,26.79,26.66,26.725,3620,0
+FTXH.US,D,20230913,000000,26.6601,26.6885,26.56,26.58,4419,0
+FTXH.US,D,20230914,000000,26.77,26.77,26.7,26.7169,1791,0
+FTXH.US,D,20230915,000000,26.5987,26.5987,26.4,26.4,771,0
+FTXH.US,D,20230918,000000,26.37,26.39,26.321,26.3408,2144,0
+FTXH.US,D,20230919,000000,26.3,26.4,26.3,26.35,71847,0
+FTXH.US,D,20230920,000000,26.55,26.55,26.34,26.34,8595,0
+FTXH.US,D,20230921,000000,26.22,26.22,26.05,26.05,4202,0
+FTXH.US,D,20230922,000000,26.04,26.04,25.81,25.81,660,0
+FTXH.US,D,20230925,000000,25.74,25.835,25.71,25.835,15329,0
+FTXH.US,D,20230926,000000,25.89,25.89,25.78,25.78,731,0
+FTXH.US,D,20230927,000000,25.885,25.885,25.52,25.735,22633,0
+FTXH.US,D,20230928,000000,25.74,25.75,25.62,25.74,4448,0
+FTXH.US,D,20230929,000000,25.77,25.77,25.565,25.5676,1555,0
+FTXH.US,D,20231002,000000,25.56,25.56,25.27,25.44,1428,0
+FTXH.US,D,20231003,000000,25.28,25.28,25.048,25.19,1465,0
+FTXH.US,D,20231004,000000,25.21,25.2534,25.21,25.2534,214,0
+FTXH.US,D,20231005,000000,25.265,25.47,25.265,25.47,388,0
+FTXH.US,D,20231006,000000,25.7299,25.7299,25.6471,25.6471,494,0
+FTXH.US,D,20231009,000000,25.68,25.68,25.68,25.68,153,0
+FTXH.US,D,20231010,000000,25.59,25.68,25.53,25.68,414,0
+FTXH.US,D,20231011,000000,25.7,25.76,25.7,25.76,584,0
+FTXH.US,D,20231012,000000,25.73,25.76,25.49,25.51,10639,0
+FTXH.US,D,20231013,000000,25.62,25.62,25.47,25.61,5593,0
+FTXH.US,D,20231016,000000,25.78,25.91,25.78,25.885,3171,0
+FTXH.US,D,20231017,000000,25.8625,25.95,25.8,25.8214,3093,0
+FTXH.US,D,20231018,000000,25.77,25.77,25.38,25.45,2573,0
+FTXH.US,D,20231019,000000,24.96,25.065,24.96,25.065,523,0
+FTXH.US,D,20231020,000000,25.08,25.13,25.03,25.03,678,0
+FTXH.US,D,20231023,000000,24.97,24.97,24.7103,24.7103,1495,0
+FTXH.US,D,20231024,000000,24.8961,24.99,24.8961,24.99,1212,0
+FTXH.US,D,20231025,000000,24.76,24.76,24.7,24.7319,2071,0
+FTXH.US,D,20231026,000000,24.6275,24.66,24.58,24.58,868,0
+FTXH.US,D,20231027,000000,24.01,24.01,23.92,23.92,1162,0
+FTXH.US,D,20231030,000000,24.05,24.0646,24.01,24.01,666,0
+FTXH.US,D,20231031,000000,23.86,24.04,23.86,24.04,7046,0
+FTXH.US,D,20231101,000000,24.1001,24.21,24.1001,24.19,860,0
+FTXH.US,D,20231102,000000,24.39,24.4395,24.39,24.4395,556,0
+FTXH.US,D,20231103,000000,24.65,24.9887,24.65,24.86,2061,0
+FTXH.US,D,20231106,000000,24.99,24.99,24.86,24.86,1188,0
+FTXH.US,D,20231107,000000,24.84,24.9852,24.84,24.96,2056,0
+FTXH.US,D,20231108,000000,24.765,24.79,24.66,24.77,3155,0
+FTXH.US,D,20231109,000000,24.2175,24.2612,24.03,24.0573,2089,0
+FTXH.US,D,20231110,000000,24.14,24.17,23.85,24.17,41622,0
+FTXH.US,D,20231113,000000,23.98,24.1438,23.94,24.14,1116,0
+FTXH.US,D,20231114,000000,24.39,24.5325,24.39,24.46,906,0
+FTXH.US,D,20231115,000000,24.49,24.63,24.46,24.56,9909,0
+FTXH.US,D,20231116,000000,24.285,24.3877,24.285,24.3877,2806,0
+FTXH.US,D,20231117,000000,24.45,24.5,24.44,24.5,7658,0
+FTXH.US,D,20231120,000000,24.5175,24.61,24.5175,24.5864,1975,0
+FTXH.US,D,20231121,000000,24.53,24.585,24.48,24.48,3404,0
+FTXH.US,D,20231122,000000,24.56,24.668,24.56,24.61,3463,0
+FTXH.US,D,20231124,000000,24.77,24.79,24.73,24.73,951,0
+FTXH.US,D,20231127,000000,24.6538,24.6538,24.51,24.55,28462,0
+FTXH.US,D,20231128,000000,24.47,24.49,24.3671,24.3902,7551,0
+FTXH.US,D,20231129,000000,24.5,24.62,24.48,24.535,7883,0
+FTXH.US,D,20231130,000000,24.7,24.98,24.7,24.98,3922,0
+FTXH.US,D,20231201,000000,24.93,25.14,24.9,25.12,4331,0
+FTXH.US,D,20231204,000000,25.13,25.395,25.05,25.33,1970,0
+FTXH.US,D,20231205,000000,25.22,25.31,25.22,25.26,708,0
+FTXH.US,D,20231206,000000,25.35,25.46,25.285,25.285,3762,0
+FTXH.US,D,20231207,000000,25.26,25.4,25.26,25.345,111864,0
+FTXH.US,D,20231208,000000,25.36,25.43,25.31,25.34,2679,0
+FTXH.US,D,20231211,000000,25.42,25.57,25.42,25.52,6947,0
+FTXH.US,D,20231212,000000,25.65,25.8022,25.56,25.76,4373,0
+FTXH.US,D,20231213,000000,25.64,26.4,25.64,26.38,4953,0
+FTXH.US,D,20231214,000000,26.41,26.4887,26.25,26.3,10814,0
+FTXH.US,D,20231215,000000,26.2,26.2,26.11,26.18,1025,0
+FTXH.US,D,20231218,000000,26.18,26.2084,26.06,26.09,10974,0
+FTXH.US,D,20231219,000000,26.21,26.425,26.21,26.425,3090,0
+FTXH.US,D,20231220,000000,26.37,26.37,25.9378,25.9378,6350,0
+FTXH.US,D,20231221,000000,26.1301,26.25,26.13,26.25,1904,0
+FTXH.US,D,20231222,000000,26.24,26.43,26.24,26.36,973,0
+FTXH.US,D,20231226,000000,26.3799,26.49,26.3799,26.475,1188,0
+FTXH.US,D,20231227,000000,26.56,26.61,26.53,26.5958,1212,0
+FTXH.US,D,20231228,000000,26.75,26.75,26.675,26.675,799,0
+FTXH.US,D,20231229,000000,26.69,26.69,26.6004,26.615,1438,0
+FTXH.US,D,20240102,000000,26.69,27.25,26.69,27.24,22293,0
+FTXH.US,D,20240103,000000,27.29,27.29,27.1,27.1,3428,0
+FTXH.US,D,20240104,000000,27.25,27.2943,27.19,27.26,50865,0
+FTXH.US,D,20240105,000000,27.15,27.369,27.15,27.31,14988,0
+FTXH.US,D,20240108,000000,27.04,27.46,27.01,27.46,10395,0
+FTXH.US,D,20240109,000000,27.38,27.5701,27.33,27.33,11026,0
+FTXH.US,D,20240110,000000,27.3772,27.3935,27.34,27.3935,5086,0
+FTXH.US,D,20240111,000000,27.17,27.24,27.08,27.24,4715,0
+FTXH.US,D,20240112,000000,27.28,27.4492,27.265,27.29,8289,0
+FTXH.US,D,20240116,000000,27.13,27.16,27.04,27.0864,2423,0
+FTXH.US,D,20240117,000000,26.9897,27.0248,26.93,26.93,2482,0
+FTXH.US,D,20240118,000000,26.93,26.96,26.7015,26.96,2296,0
+FTXH.US,D,20240119,000000,26.91,27.05,26.8499,27,3924,0
+FTXH.US,D,20240122,000000,27.1,27.2198,27.03,27.09,14787,0
+FTXH.US,D,20240123,000000,27.08,27.24,26.98,27.24,7419,0
+FTXH.US,D,20240124,000000,27.23,27.26,27.02,27.02,4652,0
+FTXH.US,D,20240125,000000,27.07,27.13,27.05,27.13,1778,0
+FTXH.US,D,20240126,000000,27.27,27.27,27.13,27.18,3437,0
+FTXH.US,D,20240129,000000,27.23,27.3507,27.1599,27.3507,2352,0
+FTXH.US,D,20240130,000000,27.17,27.28,27.17,27.2486,3816,0
+FTXH.US,D,20240131,000000,27.25,27.3225,26.97,26.97,2305,0
+FTXH.US,D,20240201,000000,26.95,27.3,26.9344,27.2948,3013,0
+FTXH.US,D,20240202,000000,27.19,27.222,27.053,27.1353,3964,0
+FTXH.US,D,20240205,000000,27.05,27.24,27.05,27.12,4126,0
+FTXH.US,D,20240206,000000,27.31,27.51,27.31,27.4688,2566,0
+FTXH.US,D,20240207,000000,27.52,27.52,27.3042,27.3042,2556,0
+FTXH.US,D,20240208,000000,27.17,27.32,27.17,27.2907,4345,0
+FTXH.US,D,20240209,000000,27.33,27.4399,27.33,27.4056,582,0
+FTXH.US,D,20240212,000000,27.37,27.55,27.3557,27.55,858,0
+FTXH.US,D,20240213,000000,27.27,27.27,27.11,27.11,762,0
+FTXH.US,D,20240214,000000,27.29,27.3537,27.26,27.3537,3074,0
+FTXH.US,D,20240215,000000,27.76,27.8003,27.6999,27.8003,2222,0
+FTXH.US,D,20240216,000000,27.68,27.97,27.68,27.8095,13240,0
+FTXH.US,D,20240220,000000,27.91,27.91,27.64,27.64,65774,0
+FTXH.US,D,20240221,000000,27.73,27.83,27.593,27.83,5292,0
+FTXH.US,D,20240222,000000,27.87,28.12,27.87,28.03,4812,0
+FTXH.US,D,20240223,000000,28.16,28.37,28.16,28.3356,21486,0
+FTXH.US,D,20240226,000000,28.41,28.41,28.29,28.29,4010,0
+FTXH.US,D,20240227,000000,28.1567,28.34,28.1567,28.34,1035,0
+FTXH.US,D,20240228,000000,28.195,28.195,28.1,28.1,350,0
+FTXH.US,D,20240229,000000,27.7799,27.8225,27.72,27.73,3439,0
+FTXH.US,D,20240301,000000,27.797,28.0427,27.797,28.0314,3264,0
+FTXH.US,D,20240304,000000,28.05,28.05,27.72,27.735,25047,0
+FTXH.US,D,20240305,000000,27.74,27.75,27.66,27.7292,47556,0
+FTXH.US,D,20240306,000000,27.83,27.9738,27.83,27.86,3570,0
+FTXH.US,D,20240307,000000,27.8923,27.9672,27.8923,27.91,8775,0
+FTXH.US,D,20240308,000000,28.04,28.15,28.04,28.05,7740,0
+FTXH.US,D,20240311,000000,28.09,28.1,27.95,28.06,7284,0
+FTXH.US,D,20240312,000000,28.07,28.08,28.04,28.0572,2817,0
+FTXH.US,D,20240313,000000,28.12,28.12,27.93,27.93,1056,0
+FTXH.US,D,20240314,000000,27.65,27.65,27.5507,27.61,2129,0
+FTXH.US,D,20240315,000000,27.6,27.6,27.57,27.5702,276,0
+FTXH.US,D,20240318,000000,27.51,27.5326,27.49,27.49,1398,0
+FTXH.US,D,20240319,000000,27.38,27.6499,27.38,27.6499,2463,0
+FTXH.US,D,20240320,000000,27.49,27.65,27.49,27.65,1269,0
+FTXH.US,D,20240321,000000,27.75,27.83,27.7,27.73,7896,0
+FTXH.US,D,20240322,000000,27.74,27.74,27.5699,27.5699,1456,0
+FTXH.US,D,20240325,000000,27.65,27.65,27.5562,27.6,1515,0
+FTXH.US,D,20240326,000000,27.6457,27.6457,27.597,27.597,522,0
+FTXH.US,D,20240327,000000,27.79,28.02,27.77,28.02,11683,0
+FTXH.US,D,20240328,000000,28.06,28.09,28,28.0083,2380,0
+FTXH.US,D,20240401,000000,27.95,27.95,27.76,27.76,1909,0
+FTXH.US,D,20240402,000000,27.61,27.61,27.46,27.51,1558,0
+FTXH.US,D,20240403,000000,27.28,27.49,27.28,27.3,3310,0
+FTXH.US,D,20240404,000000,27.3652,27.37,26.96,26.96,1349,0
+FTXH.US,D,20240405,000000,27.14,27.14,26.99,26.99,1318,0
+FTXH.US,D,20240408,000000,26.96,27.0005,26.92,26.975,4341,0
+FTXH.US,D,20240409,000000,26.995,27.05,26.995,27.0494,1167,0
+FTXH.US,D,20240410,000000,26.8,26.8,26.65,26.7297,2360,0
+FTXH.US,D,20240411,000000,26.5737,26.735,26.5737,26.618,1407,0
+FTXH.US,D,20240412,000000,26.2638,26.2638,26.035,26.0803,2977,0
+FTXH.US,D,20240415,000000,26.265,26.3,25.98,26.02,2557,0
+FTXH.US,D,20240416,000000,26.02,26.02,25.8591,25.8591,681,0
+FTXH.US,D,20240417,000000,25.8157,25.8901,25.78,25.82,2160,0
+FTXH.US,D,20240418,000000,25.825,25.83,25.74,25.78,999,0
+FTXH.US,D,20240419,000000,25.76,25.76,25.73,25.73,1159,0
+FTXH.US,D,20240422,000000,25.9,26.1,25.9,25.9613,3588,0
+FTXH.US,D,20240423,000000,26.1695,26.3213,26.1693,26.28,3374,0
+FTXH.US,D,20240424,000000,26.07,26.22,26.07,26.22,2796,0
+FTXH.US,D,20240425,000000,26.14,26.14,25.8481,25.8481,569,0
+FTXH.US,D,20240426,000000,25.885,25.96,25.885,25.9123,1704,0
+FTXH.US,D,20240429,000000,26.1775,26.1775,26.1,26.1048,2512,0
+FTXH.US,D,20240430,000000,26.05,26.12,25.96,25.9892,1895,0
+FTXH.US,D,20240501,000000,26.09,26.58,26.09,26.43,2520,0
+FTXH.US,D,20240502,000000,26.43,26.56,26.3233,26.46,67872,0
+FTXH.US,D,20240503,000000,26.63,26.65,26.62,26.65,2315,0
+FTXH.US,D,20240506,000000,26.767,26.8,26.6458,26.8,1658,0
+FTXH.US,D,20240507,000000,26.8388,26.8388,26.8306,26.8306,301,0
+FTXH.US,D,20240508,000000,26.83,26.85,26.74,26.7612,7089,0
+FTXH.US,D,20240509,000000,26.885,26.885,26.885,26.885,247,0
+FTXH.US,D,20240510,000000,26.8537,26.8537,26.77,26.8,1217,0
+FTXH.US,D,20240513,000000,27.0265,27.0265,26.91,26.9864,5418,0
+FTXH.US,D,20240514,000000,27.1,27.1,26.8601,27.0249,1691,0
+FTXH.US,D,20240515,000000,27.3,27.34,27.27,27.34,2110,0
+FTXH.US,D,20240516,000000,27.12,27.1702,27.12,27.17,651,0
+FTXH.US,D,20240517,000000,26.99,27.1592,26.99,27.1592,1277,0
+FTXH.US,D,20240520,000000,27.1807,27.1807,27.1,27.1355,3682,0
+FTXH.US,D,20240521,000000,26.98,27.025,26.9694,27.025,840,0
+FTXH.US,D,20240522,000000,26.99,27.14,26.93,27.075,5705,0
+FTXH.US,D,20240523,000000,26.87,26.87,26.65,26.691,1734,0
+FTXH.US,D,20240524,000000,26.64,26.71,26.6293,26.6293,2926,0
+FTXH.US,D,20240528,000000,26.68,26.68,26.17,26.2758,2796,0
+FTXH.US,D,20240529,000000,26.11,26.11,26.02,26.074,1759,0
+FTXH.US,D,20240530,000000,26.08,26.31,26.08,26.2572,6133,0
+FTXH.US,D,20240531,000000,26.41,26.5667,26.4,26.5667,6197,0
+FTXH.US,D,20240603,000000,26.59,26.97,26.59,26.8443,2500,0
+FTXH.US,D,20240604,000000,26.83,26.93,26.74,26.8453,1823,0
+FTXH.US,D,20240605,000000,26.8899,27.06,26.82,27.0597,4540,0
+FTXH.US,D,20240606,000000,27.04,27.13,27.03,27.05,1101,0
+FTXH.US,D,20240607,000000,27.16,27.16,27.089,27.089,3385,0
+FTXH.US,D,20240610,000000,26.88,27.22,26.88,27.1972,2857,0
+FTXH.US,D,20240611,000000,27.03,27.17,27.03,27.17,496,0
+FTXH.US,D,20240612,000000,27.19,27.255,27.09,27.1789,1248,0
+FTXH.US,D,20240613,000000,27.05,27.14,27.03,27.11,13880,0
+FTXH.US,D,20240614,000000,26.953,27.0464,26.953,27.0464,933,0
+FTXH.US,D,20240617,000000,26.78,27.0274,26.78,26.99,2787,0
+FTXH.US,D,20240618,000000,27.06,27.07,27.03,27.03,638,0
+FTXH.US,D,20240620,000000,26.99,27.29,26.99,27.2655,3001,0
+FTXH.US,D,20240621,000000,27.51,27.51,27.39,27.5034,3020,0
+FTXH.US,D,20240624,000000,27.42,27.86,27.42,27.78,14488,0
+FTXH.US,D,20240625,000000,27.83,27.83,27.62,27.6244,1073,0
+FTXH.US,D,20240626,000000,27.51,27.58,27.45,27.48,7490,0
+FTXH.US,D,20240627,000000,27.335,27.335,27.2475,27.29,3167,0
+FTXH.US,D,20240628,000000,27.32,27.49,27.2438,27.2438,2125,0
+FTXH.US,D,20240701,000000,27.35,27.35,27.2654,27.2654,1353,0
+FTXH.US,D,20240702,000000,27.02,27.03,26.97,26.97,811,0
+FTXH.US,D,20240703,000000,26.9701,26.9701,26.75,26.75,1221,0
+FTXH.US,D,20240705,000000,26.82,26.9448,26.6933,26.9448,78461,0
+FTXH.US,D,20240708,000000,27.11,27.2,27.0209,27.1096,36502,0
+FTXH.US,D,20240709,000000,27.18,27.33,27.18,27.3295,10423,0
+FTXH.US,D,20240710,000000,27.42,27.5961,27.31,27.5961,6120,0
+FTXH.US,D,20240711,000000,27.7,27.98,27.7,27.9595,6325,0
+FTXH.US,D,20240712,000000,28.1257,28.2,28.03,28.0442,8771,0
+FTXH.US,D,20240715,000000,28.0594,28.09,27.95,28.02,6420,0
+FTXH.US,D,20240716,000000,28.3,28.3469,28.13,28.3469,4375,0
+FTXH.US,D,20240717,000000,28.585,28.72,28.5563,28.5563,8198,0
+FTXH.US,D,20240718,000000,28.49,28.6702,28.13,28.1312,11460,0
+FTXH.US,D,20240719,000000,28.22,28.22,28.15,28.1884,1503,0
+FTXH.US,D,20240722,000000,28.31,28.3409,28.305,28.3409,1263,0
+FTXH.US,D,20240723,000000,28.27,28.27,28.18,28.1967,1054,0
+FTXH.US,D,20240724,000000,28.24,28.4613,28.24,28.4613,2841,0
+FTXH.US,D,20240725,000000,28.72,28.995,28.72,28.7731,4629,0
+FTXH.US,D,20240726,000000,29.11,29.165,29.0601,29.0996,3999,0
+FTXH.US,D,20240729,000000,29.13,29.13,28.92,28.9948,1662,0
+FTXH.US,D,20240730,000000,28.98,28.98,28.8,28.9464,782,0
+FTXH.US,D,20240731,000000,28.77,28.8375,28.5512,28.5512,1873,0
+FTXH.US,D,20240801,000000,28.73,28.86,28.6329,28.86,3290,0
+FTXH.US,D,20240802,000000,28.75,28.75,28.26,28.63,1693,0
+FTXH.US,D,20240805,000000,27.77,28.06,27.6625,27.86,15691,0
+FTXH.US,D,20240806,000000,28.06,28.15,27.8808,27.8808,1342,0
+FTXH.US,D,20240807,000000,27.86,28,27.6,27.63,5359,0
+FTXH.US,D,20240808,000000,28.08,28.18,27.99,28.18,853,0
+FTXH.US,D,20240809,000000,28.1,28.25,28.1,28.2141,1838,0
+FTXH.US,D,20240812,000000,28.24,28.24,28,28.0588,1190,0
+FTXH.US,D,20240813,000000,28.28,28.4441,28.28,28.4441,1782,0
+FTXH.US,D,20240814,000000,28.4451,28.4451,28.3451,28.4041,1622,0
+FTXH.US,D,20240815,000000,28.59,28.63,28.56,28.5887,1074,0
+FTXH.US,D,20240816,000000,28.59,28.66,28.48,28.6401,1602,0
+FTXH.US,D,20240819,000000,28.85,29.1435,28.85,29.1435,2890,0
+FTXH.US,D,20240820,000000,29.22,29.23,29.14,29.1638,12094,0
+FTXH.US,D,20240821,000000,29.24,29.31,29.22,29.295,1628,0
+FTXH.US,D,20240822,000000,29.16,29.1704,29.08,29.16,2801,0
+FTXH.US,D,20240823,000000,29.23,29.3765,29.23,29.3765,1277,0
+FTXH.US,D,20240826,000000,29.46,29.5042,29.41,29.4218,7502,0
+FTXH.US,D,20240827,000000,29.42,29.42,29.25,29.362,26618,0
+FTXH.US,D,20240828,000000,29.5,29.56,29.42,29.5164,3440,0
+FTXH.US,D,20240829,000000,29.59,29.72,29.49,29.4994,1866,0
+FTXH.US,D,20240830,000000,29.6099,29.6554,29.42,29.6554,3622,0
+FTXH.US,D,20240903,000000,29.66,29.66,29.2919,29.2919,584,0
+FTXH.US,D,20240904,000000,29.17,29.27,29.17,29.27,2153,0
+FTXH.US,D,20240905,000000,28.9397,29.01,28.9395,28.9456,2566,0
+FTXH.US,D,20240906,000000,28.83,28.83,28.69,28.7106,937,0
+FTXH.US,D,20240909,000000,28.89,28.98,28.86,28.86,9403,0
+FTXH.US,D,20240910,000000,28.75,28.955,28.6658,28.955,15306,0
+FTXH.US,D,20240911,000000,28.5835,28.9047,28.49,28.9018,2069,0
+FTXH.US,D,20240912,000000,28.65,28.9901,28.65,28.99,995,0
+FTXH.US,D,20240913,000000,29.1,29.19,29.1,29.19,1391,0
+FTXH.US,D,20240916,000000,29.42,29.54,29.42,29.54,1721,0
+FTXH.US,D,20240917,000000,29.54,29.5899,29.3,29.405,2758,0
+FTXH.US,D,20240918,000000,29.31,29.44,29.31,29.36,1179,0
+FTXH.US,D,20240919,000000,29.69,29.69,29.4368,29.4368,2010,0
+FTXH.US,D,20240920,000000,29.24,29.3,29.24,29.3,644,0
+FTXH.US,D,20240923,000000,29.275,29.275,29.1099,29.1229,2062,0
+FTXH.US,D,20240924,000000,28.98,29.005,28.96,29.005,10248,0
+FTXH.US,D,20240925,000000,28.6696,28.6696,28.5531,28.5531,3805,0
+FTXH.US,D,20240926,000000,28.58,28.5896,28.58,28.5896,749,0
+FTXH.US,D,20240927,000000,28.7,28.83,28.7,28.7,1060,0
+FTXH.US,D,20240930,000000,28.72,28.85,28.68,28.8369,23452,0
+FTXH.US,D,20241001,000000,28.7,28.745,28.6249,28.745,3412,0
+FTXH.US,D,20241002,000000,28.68,28.73,28.665,28.665,807,0
+FTXH.US,D,20241003,000000,28.65,28.65,28.4,28.4199,3723,0
+FTXH.US,D,20241004,000000,28.515,28.57,28.48,28.57,990,0
+FTXH.US,D,20241007,000000,28.54,28.58,28.33,28.34,2615,0
+FTXH.US,D,20241008,000000,28.37,28.39,28.3131,28.3611,8272,0
+FTXH.US,D,20241009,000000,28.39,28.5631,28.39,28.5631,2356,0
+FTXH.US,D,20241010,000000,28.45,28.45,28.34,28.41,2553,0
+FTXH.US,D,20241011,000000,28.525,28.66,28.525,28.66,450,0
+FTXH.US,D,20241014,000000,28.5054,28.7382,28.5054,28.7382,1574,0
+FTXH.US,D,20241015,000000,28.68,29,28.68,28.8963,8668,0
+FTXH.US,D,20241016,000000,28.93,29,28.89,28.91,4728,0
+FTXH.US,D,20241017,000000,28.8259,28.8457,28.7902,28.7902,3029,0
+FTXH.US,D,20241018,000000,28.6762,28.88,28.6762,28.81,1251,0
+FTXH.US,D,20241021,000000,28.85,28.85,28.47,28.47,4119,0
+FTXH.US,D,20241022,000000,28.33,28.43,28.33,28.43,1334,0
+FTXH.US,D,20241023,000000,28.4,28.4001,28.22,28.2603,1036,0
+FTXH.US,D,20241024,000000,28.31,28.34,28.14,28.145,924,0
+FTXH.US,D,20241025,000000,28.122693,28.143,27.9608,27.9608,2368,0
+FTXH.US,D,20241028,000000,28.09,28.245,28.09,28.245,1048,0
+FTXH.US,D,20241029,000000,28.27,28.27,28.16,28.1935,3570,0
+FTXH.US,D,20241030,000000,28.09,28.37,28.09,28.3653,1463,0
+FTXH.US,D,20241031,000000,28.24,28.32,28.17,28.2703,5060,0
+FTXH.US,D,20241101,000000,28.38,28.38,28.38,28.38,350,0
+FTXH.US,D,20241104,000000,28.3099,28.3099,28.1013,28.1013,1082,0
+FTXH.US,D,20241105,000000,28.15,28.3385,28.14,28.3385,1677,0
+FTXH.US,D,20241106,000000,28.51,28.5599,28.51,28.515,3017,0
+FTXH.US,D,20241107,000000,28.905,29,28.905,29,1895,0
+FTXH.US,D,20241108,000000,29.096423,29.23,29.096423,29.1588,2449,0
+FTXH.US,D,20241111,000000,29.23,29.3139,29.0963,29.0963,5639,0
+FTXH.US,D,20241112,000000,28.9,28.9,28.626,28.626,242,0
+FTXH.US,D,20241113,000000,28.59,28.66,28.56,28.56,1773,0
+FTXH.US,D,20241114,000000,28.27,28.33,27.98,27.989,3337,0
+FTXH.US,D,20241115,000000,27.48,27.485,27.1,27.1,8412,0
+FTXH.US,D,20241118,000000,27.05,27.11,27.03,27.0947,2180,0
+FTXH.US,D,20241119,000000,26.83,27.15,26.83,27.13,2619,0
+FTXH.US,D,20241120,000000,27.3346,27.38,27.3346,27.38,590,0
+FTXH.US,D,20241121,000000,27.41,27.815,27.41,27.7834,7712,0
+FTXH.US,D,20241122,000000,27.95,28.1214,27.95,28.0927,1470,0
+FTXH.US,D,20241125,000000,28.46,28.46,28.27,28.294,10593,0
+FTXH.US,D,20241127,000000,28.4802,28.4802,28.39,28.4577,2031,0
+FTXH.US,D,20241129,000000,28.44,28.45,28.36,28.36,738,0
+FTXH.US,D,20241202,000000,28.16,28.39,28.16,28.38,2615,0
+FTXH.US,D,20241203,000000,28.34,28.355,28.1476,28.1476,859,0
+FTXH.US,D,20241204,000000,28.09,28.1971,28.09,28.1673,3043,0
+FTXH.US,D,20241205,000000,28.1163,28.1502,28.08,28.08,1051,0
+FTXH.US,D,20241206,000000,28.12,28.14,28.07,28.1,2743,0
+FTXH.US,D,20241209,000000,28.16,28.2236,28.0952,28.0952,840,0
+FTXH.US,D,20241210,000000,27.79,27.9799,27.79,27.8328,817,0
+FTXH.US,D,20241211,000000,27.69,27.7799,27.69,27.7029,2939,0
+FTXH.US,D,20241212,000000,27.76,27.76,27.59,27.59,661,0
+FTXH.US,D,20241216,000000,27.53,27.53,27.245,27.2604,1180,0
+FTXH.US,D,20241217,000000,27.49,27.5,27.49,27.4989,1684,0
+FTXH.US,D,20241218,000000,27.38,27.4,26.83,26.83,497,0
+FTXH.US,D,20241219,000000,26.66,26.84,26.65,26.74,3416,0
+FTXH.US,D,20241220,000000,26.93,27.05,26.892,26.975,2078,0
+FTXH.US,D,20241223,000000,27.0706,27.24,27.0706,27.24,566,0
+FTXH.US,D,20241224,000000,27.189934,27.2134,27.189934,27.2134,235,0
+FTXH.US,D,20241226,000000,27.2,27.39,27.2,27.39,853,0
+FTXH.US,D,20241227,000000,27.28,27.28,27.2351,27.2351,1314,0
+FTXH.US,D,20241230,000000,27.09,27.09,26.82,26.8522,2573,0
+FTXH.US,D,20241231,000000,26.95,27.02,26.87,26.9681,5785,0
+FTXH.US,D,20250102,000000,27.22,27.22,26.985,27.0263,961,0
+FTXH.US,D,20250106,000000,27.06,27.074,27.0594,27.0594,502,0
+FTXH.US,D,20250107,000000,27.29,27.29,27.14,27.2432,3590,0
+FTXH.US,D,20250108,000000,27.02,27.16,27.009265,27.1409,1335,0
+FTXH.US,D,20250110,000000,26.96,26.96,26.9,26.9199,910,0
+FTXH.US,D,20250114,000000,27.25,27.25,26.85,26.88,710,0
+FTXH.US,D,20250115,000000,27.17,27.17,26.9,26.9911,4428,0
+FTXH.US,D,20250116,000000,27,27.1219,26.99,27.1219,1218,0
+FTXH.US,D,20250117,000000,26.96,27.07,26.921,26.921,5190,0
+FTXH.US,D,20250121,000000,27,27.2799,27,27.23,8207,0
+FTXH.US,D,20250122,000000,27.05,27.14,27.04,27.04,5176,0
+FTXH.US,D,20250123,000000,27.025,27.4225,27.025,27.4225,2122,0
+FTXH.US,D,20250124,000000,27.41,27.4374,27.28,27.384,3088,0
+FTXH.US,D,20250127,000000,27.85,27.95,27.74,27.95,3831,0
+FTXH.US,D,20250128,000000,27.8199,27.8199,27.61,27.61,1029,0
+FTXH.US,D,20250129,000000,27.685,27.8,27.55,27.71,3180,0
+FTXH.US,D,20250130,000000,27.85,27.98,27.805,27.872,2127,0
+FTXH.US,D,20250131,000000,28,28.0172,27.7423,27.7423,3160,0
+FTXH.US,D,20250203,000000,27.44,27.7568,27.44,27.7568,440,0
+FTXH.US,D,20250204,000000,27.51,27.62,27.5,27.61,1396,0
+FTXH.US,D,20250205,000000,27.82,28.005,27.82,28.005,1274,0
+FTXH.US,D,20250206,000000,27.88,27.96,27.7,27.73,35505,0
+FTXH.US,D,20250207,000000,27.4368,27.4368,27.34,27.3672,1710,0
+FTXH.US,D,20250210,000000,27.42,27.42,27.22,27.2359,4236,0
+FTXH.US,D,20250211,000000,27.1,27.2097,27.1,27.207,1353,0
+FTXH.US,D,20250212,000000,27.16,27.3499,27.16,27.345,1776,0
+FTXH.US,D,20250213,000000,27.415,27.6328,27.415,27.6328,1965,0
+FTXH.US,D,20250214,000000,27.3026,27.3026,27.2684,27.2684,455,0
+FTXH.US,D,20250218,000000,27.01,27.44,27.01,27.35,3199,0
+FTXH.US,D,20250219,000000,27.47,27.7,27.47,27.6784,2235,0
+FTXH.US,D,20250220,000000,27.68,27.8732,27.661,27.8732,8293,0
+FTXH.US,D,20250221,000000,28,28,27.994,27.994,475,0
+FTXH.US,D,20250224,000000,28.22,28.37,28.22,28.31,2856,0
+FTXH.US,D,20250225,000000,28.43,28.4388,28.305,28.423,5592,0
+FTXH.US,D,20250226,000000,28.26,28.26,28.06,28.0604,1608,0
+FTXH.US,D,20250227,000000,27.89,28.012,27.8609,27.8609,1225,0
+FTXH.US,D,20250228,000000,27.88,28.24,27.86,28.24,1888,0
+FTXH.US,D,20250303,000000,28.4,28.4,28.12,28.1765,2226,0
+FTXH.US,D,20250304,000000,28.18,28.27,28.0102,28.0102,1543,0
+FTXH.US,D,20250305,000000,28.0156,28.29,28.0156,28.2525,1852,0
+FTXH.US,D,20250306,000000,28.08,28.239,28.08,28.239,5392,0
+FTXH.US,D,20250307,000000,28.19,28.785,28.19,28.6006,1375,0
+FTXH.US,D,20250310,000000,28.94,28.94,28.7159,28.7159,1926,0
+FTXH.US,D,20250311,000000,28.72,28.72,28.2367,28.2367,1709,0
+FTXH.US,D,20250312,000000,27.92,28.0497,27.92,27.92,1150,0
+FTXH.US,D,20250314,000000,27.85,27.9671,27.85,27.9671,3765,0
+FTXH.US,D,20250317,000000,27.8905,28.42,27.8905,28.3887,1354,0
+FTXH.US,D,20250318,000000,28.33,28.33,28.24,28.2666,1360,0
+FTXH.US,D,20250319,000000,28.19,28.36,28.19,28.36,304,0
+FTXH.US,D,20250320,000000,28.31,28.31,28.0901,28.23,4249,0
+FTXH.US,D,20250324,000000,28.3022,28.34,28.29,28.29,1317,0
+FTXH.US,D,20250325,000000,27.96,27.96,27.63,27.72,1253,0
+FTXH.US,D,20250326,000000,27.7,27.7,27.469,27.53,1260,0
+FTXH.US,D,20250327,000000,27.39,27.39,27.3694,27.3694,536,0
+FTXH.US,D,20250328,000000,27.35,27.35,27.18,27.27,1868,0
+FTXH.US,D,20250331,000000,27.22,27.49,27.2155,27.49,1321,0
+FTXH.US,D,20250401,000000,27.13,27.2201,26.72,26.72,934,0
+FTXH.US,D,20250402,000000,26.68,27.01,26.68,27.01,998,0
+FTXH.US,D,20250403,000000,26.8,26.8,26.57,26.59,1511,0
+FTXH.US,D,20250407,000000,24.57,24.88,24.57,24.69,6839,0
+FTXH.US,D,20250408,000000,25.2,25.2,23.8,23.8,2825,0
+FTXH.US,D,20250409,000000,23.285,24.84,23.285,24.84,18359,0
+FTXH.US,D,20250410,000000,24.53,24.53,23.57,23.57,3720,0
+FTXH.US,D,20250411,000000,23.69,24.05,23.41,24.04,6745,0
+FTXH.US,D,20250414,000000,24.35,24.58,24.2,24.53,2676,0
+FTXH.US,D,20250415,000000,24.56,24.56,24.33,24.38,1410,0
+FTXH.US,D,20250416,000000,24.42,24.42,23.83,24.01,2915,0
+FTXH.US,D,20250417,000000,24.305,24.4489,24.3,24.36,4213,0
+FTXH.US,D,20250421,000000,24.18,24.27,23.88,24.05,6264,0
+FTXH.US,D,20250422,000000,24.18,24.55,24.18,24.55,1264,0
+FTXH.US,D,20250423,000000,24.85,24.91,24.52,24.6321,6816,0
+FTXH.US,D,20250424,000000,24.63,25.01,24.63,25.01,888,0
+FTXH.US,D,20250425,000000,25.04,25.22,24.88,25.22,2165,0
+FTXH.US,D,20250428,000000,25.4613,25.4613,25.43,25.43,152,0
+FTXH.US,D,20250429,000000,25.8391,25.8391,25.7,25.7,679,0
+FTXH.US,D,20250430,000000,25.79,26,25.786,26,1034,0
+FTXH.US,D,20250501,000000,25.55,25.55,25.39,25.39,1468,0
+FTXH.US,D,20250502,000000,25.63,25.8,25.63,25.76,1382,0
+FTXH.US,D,20250505,000000,25.47,25.5919,25.47,25.5595,414,0
+FTXH.US,D,20250506,000000,25.47,25.47,24.59,24.62,3142,0
+FTXH.US,D,20250507,000000,24.78,25.01,24.78,25.01,1749,0
+FTXH.US,D,20250508,000000,24.975,25.1,24.95,24.97,266134,0
+FTXH.US,D,20250509,000000,25.14,25.14,24.52,24.52,278485,0
+FTXH.US,D,20250512,000000,25.2094,25.525659,25.06,25.39,6651,0
+FTXH.US,D,20250513,000000,25.21,25.21,24.83,24.83,1845,0
+FTXH.US,D,20250514,000000,24.86,24.86,24.25,24.25,3948,0
+FTXH.US,D,20250515,000000,24.36,24.8384,24.36,24.8384,3751,0
+FTXH.US,D,20250516,000000,24.99,25.27,24.99,25.2619,1003,0
+FTXH.US,D,20250519,000000,25.11,25.42,25.11,25.42,1874,0
+FTXH.US,D,20250520,000000,25.52,25.7,25.52,25.7,714,0
+FTXH.US,D,20250521,000000,25.33,25.47,25.18,25.18,1317,0
+FTXH.US,D,20250522,000000,25.08,25.2,25.0199,25.1039,2167,0
+FTXH.US,D,20250523,000000,24.86,25.16,24.86,25.16,511,0
+FTXH.US,D,20250527,000000,25.49,25.5624,25.3302,25.4947,3235,0
+FTXH.US,D,20250528,000000,25.49,25.49,25.301,25.32,6307,0
+FTXH.US,D,20250529,000000,25.53,25.64,25.46,25.64,2616,0
+FTXH.US,D,20250530,000000,25.33,25.53,25.33,25.53,912,0
+FTXH.US,D,20250602,000000,25.39,25.64,25.39,25.64,1029,0
+FTXH.US,D,20250603,000000,25.62,25.74,25.62,25.71,1289,0
+FTXH.US,D,20250604,000000,25.84,25.88,25.73,25.73,928,0
+FTXH.US,D,20250605,000000,25.62,25.69,25.55,25.55,1263,0
+FTXH.US,D,20250606,000000,26.03,26.03,25.9,26,2772,0
+FTXH.US,D,20250609,000000,25.945,26.15,25.945,26.15,701,0
+FTXH.US,D,20250610,000000,26.08,26.45,26.08,26.29,4912,0
+FTXH.US,D,20250611,000000,26.49,26.49,26.21,26.23,2244,0
+FTXH.US,D,20250612,000000,26.3,26.3909,26.3,26.3909,1306,0
+FTXH.US,D,20250613,000000,26.29,26.345,26.1,26.1,1740,0
+FTXH.US,D,20250616,000000,26.11,26.16,26,26.16,2065,0
+FTXH.US,D,20250617,000000,25.89,25.89,25.59,25.6012,1644,0
+FTXH.US,D,20250618,000000,25.63,25.63,25.56,25.61,1766,0
+FTXH.US,D,20250620,000000,25.5687,25.5711,25.43,25.5,8385,0
+FTXH.US,D,20250623,000000,25.565,25.565,25.37,25.48,2057,0
+FTXH.US,D,20250624,000000,25.66,25.78,25.66,25.77,1875,0
+FTXH.US,D,20250625,000000,25.62,25.75,25.61,25.7075,251431,0
+FTXH.US,D,20250626,000000,25.68,25.68,25.58,25.6788,520,0
+FTXH.US,D,20250627,000000,25.72,25.8,25.62,25.62,1168,0
+FTXH.US,D,20250630,000000,25.58,25.68,25.58,25.6285,1382,0
+FTXH.US,D,20250701,000000,25.765,26.13,25.765,26.13,2196,0
+FTXH.US,D,20250702,000000,26.08,26.3037,26.08,26.3037,2956,0
+FTXH.US,D,20250703,000000,26.29,26.3057,26.29,26.3057,409,0
+FTXH.US,D,20250707,000000,26.11,26.11,25.92,25.9764,1754,0
+FTXH.US,D,20250708,000000,26.25,26.38,26.21,26.2339,3301,0
+FTXH.US,D,20250709,000000,26.33,26.485,26.31,26.485,3207,0
+FTXH.US,D,20250710,000000,26.71,26.8383,26.71,26.81,2635,0
+FTXH.US,D,20250711,000000,26.51,26.51,26.4563,26.4563,268,0
+FTXH.US,D,20250714,000000,26.48,26.565,26.44,26.5485,4029,0
+FTXH.US,D,20250715,000000,26.63,26.63,25.93,25.93,3383,0
+FTXH.US,D,20250716,000000,26.24,26.42,26.24,26.3727,1131,0
+FTXH.US,D,20250717,000000,26.38,26.5,26.34,26.395,5112,0
+FTXH.US,D,20250718,000000,26.53,26.53,26.008,26.008,3708,0
+FTXH.US,D,20250721,000000,26.01,26.02,25.8037,25.8037,1906,0
+FTXH.US,D,20250722,000000,26.05,26.7082,26.05,26.7082,1340,0
+FTXH.US,D,20250723,000000,26.82,27.07,26.82,27.0639,2960,0
+FTXH.US,D,20250724,000000,27.179,27.179,27.043445,27.1097,2500,0
+FTXH.US,D,20250725,000000,27.18,27.18,26.91,27.086,1168,0
+FTXH.US,D,20250728,000000,26.91,26.9831,26.7772,26.7772,1584,0
+FTXH.US,D,20250729,000000,26.39,26.69,26.39,26.6326,2921,0
+FTXH.US,D,20250730,000000,26.71,26.71,26.345,26.345,1745,0
+FTXH.US,D,20250731,000000,26.28,26.28,25.765,25.765,943,0
+FTXH.US,D,20250801,000000,25.79,26.1694,25.79,26.1694,789,0
+FTXH.US,D,20250804,000000,26.07,26.425,26.07,26.425,1622,0
+FTXH.US,D,20250805,000000,26.5599,26.5599,26.44,26.5167,1855,0
+FTXH.US,D,20250806,000000,26.172,26.172,25.9996,25.9996,999,0
+FTXH.US,D,20250807,000000,26.07,26.18,26.07,26.1562,932,0
+FTXH.US,D,20250808,000000,26.27,26.385,26.27,26.385,605,0
+FTXH.US,D,20250811,000000,26.441,26.441,26.3782,26.3782,447,0
+FTXH.US,D,20250812,000000,26.5402,26.6463,26.5402,26.6463,429,0
+FTXH.US,D,20250813,000000,27,27.243,26.9975,27.243,4507,0
+FTXH.US,D,20250814,000000,27.2,27.3507,27.2,27.3507,1163,0
+FTXH.US,D,20250815,000000,27.56,27.5655,27.48,27.5655,1106,0
+FTXH.US,D,20250818,000000,27.6,27.6,27.4692,27.4692,1776,0
+FTXH.US,D,20250819,000000,27.665,27.69,27.5715,27.5951,5627,0
+FTXH.US,D,20250820,000000,27.61,27.7269,27.61,27.7269,357,0
+FTXH.US,D,20250821,000000,27.62,27.84,27.62,27.8071,923,0
+FTXH.US,D,20250822,000000,28.0508,28.0508,27.9923,27.9923,638,0
+FTXH.US,D,20250825,000000,27.6,27.6,27.5755,27.5937,687,0
+FTXH.US,D,20250826,000000,27.6353,27.7034,27.59,27.7034,1753,0
+FTXH.US,D,20250827,000000,27.7,27.7578,27.7,27.7567,494,0
+FTXH.US,D,20250828,000000,27.555,27.595,27.4823,27.595,708,0
+FTXH.US,D,20250829,000000,27.6994,27.7507,27.6107,27.7507,1095,0
+FTXH.US,D,20250902,000000,28.3,28.3,28.12,28.1762,1184,0
+FTXH.US,D,20250903,000000,28.28,28.415,28.05,28.0964,4674,0
+FTXH.US,D,20250904,000000,27.9194,27.9648,27.9194,27.9648,3680,0
+FTXH.US,D,20250905,000000,27.99,28.261,27.99,28.261,4285,0
+FTXH.US,D,20250908,000000,28.03,28.1872,28.03,28.1872,1590,0
+FTXH.US,D,20250909,000000,28.15,28.2263,28.0807,28.2263,2036,0
+FTXH.US,D,20250910,000000,28.23,28.23,27.88,27.9444,1005,0
+FTXH.US,D,20250911,000000,28.1356,28.4919,28.1356,28.4919,1559,0
+FTXH.US,D,20250915,000000,27.7852,27.8688,27.7852,27.8688,1195,0
+FTXH.US,D,20250916,000000,27.8866,27.8866,27.8314,27.8314,902,0
+FTXH.US,D,20250917,000000,28.04,28.075,27.9849,27.9963,1131,0
+FTXH.US,D,20250918,000000,28.1,28.2879,28.1,28.2879,1452,0
+FTXH.US,D,20250919,000000,28.32,28.32,28.2128,28.2128,3505,0
+FTXH.US,D,20250922,000000,28.3324,28.3324,28.148,28.148,2653,0
+FTXH.US,D,20250923,000000,28.26,28.26,28.095,28.095,1662,0
+FTXH.US,D,20250924,000000,28.04,28.04,27.85,27.9427,2699,0
+FTXH.US,D,20250925,000000,27.73,27.73,27.3,27.3,908,0
+FTXH.US,D,20250926,000000,27.41,27.6675,27.4,27.6675,1374,0
+FTXH.US,D,20250929,000000,27.75,27.826,27.7193,27.826,1661,0
+FTXH.US,D,20250930,000000,28.45,28.575,28.36,28.5225,2579,0
+FTXH.US,D,20251001,000000,29,29.76,29,29.6778,10105,0
+FTXH.US,D,20251002,000000,29.6,29.6,29.3471,29.5306,5450,0
+FTXH.US,D,20251003,000000,29.7929,29.8,29.6893,29.6893,1209,0
+FTXH.US,D,20251006,000000,29.75,29.75,29.43,29.4628,3952,0
+FTXH.US,D,20251007,000000,29.355,29.4099,29.31,29.4091,42880,0
+FTXH.US,D,20251008,000000,29.3585,29.3955,29.3348,29.3348,1704,0
+FTXH.US,D,20251009,000000,29.46,29.46,29.245,29.2667,380,0
+FTXH.US,D,20251010,000000,29.1301,29.1301,28.91,28.9289,1133,0
+FTXH.US,D,20251013,000000,28.89,29.0599,28.86,28.9168,19449,0
+FTXH.US,D,20251014,000000,28.77,28.96,28.77,28.925,973,0
+FTXH.US,D,20251015,000000,28.87,29.0307,28.87,29.0307,1276,0
+FTXH.US,D,20251016,000000,29.1948,29.1948,28.9273,28.9273,863,0
+FTXH.US,D,20251017,000000,28.85,29.1631,28.85,29.1631,2539,0
+FTXH.US,D,20251020,000000,29.279,29.4057,29.279,29.4057,3554,0
+FTXH.US,D,20251021,000000,29.35,29.4799,29.25,29.4675,5148,0
+FTXH.US,D,20251022,000000,29.42,29.52,29.3688,29.3688,1780,0
+FTXH.US,D,20251023,000000,29.44,29.44,29.42,29.4209,1947,0
+FTXH.US,D,20251024,000000,29.5275,29.5275,29.4854,29.4854,811,0
+FTXH.US,D,20251027,000000,29.49,29.64,29.49,29.6034,1971,0
+FTXH.US,D,20251028,000000,29.62,29.62,29.4699,29.4931,3934,0
+FTXH.US,D,20251029,000000,29.49,29.65,29.4038,29.4038,5384,0
+FTXH.US,D,20251030,000000,29.45,30.06,29.45,29.9381,778,0
+FTXH.US,D,20251031,000000,30.04,30.1761,30.04,30.1761,3114,0
+FTXH.US,D,20251103,000000,29.98,29.9959,29.98,29.9959,505,0
+FTXH.US,D,20251104,000000,29.9298,29.9298,29.8548,29.8548,687,0
+FTXH.US,D,20251105,000000,30.2374,30.25,30.17,30.1861,1650,0
+FTXH.US,D,20251106,000000,30.17,30.28,30.17,30.2268,2682,0
+FTXH.US,D,20251107,000000,30.09,30.1799,29.89,30.1622,1509,0
+FTXH.US,D,20251110,000000,30.32,30.4025,30.201976,30.4025,1658,0
+FTXH.US,D,20251111,000000,30.69,31.35,30.69,31.3088,8984,0
+FTXH.US,D,20251112,000000,31.499,31.55,31.45,31.4886,4532,0
+FTXH.US,D,20251113,000000,31.48,31.93,31.48,31.505,15570,0
+FTXH.US,D,20251114,000000,31.34,31.6111,31.12,31.3336,5451,0
+FTXH.US,D,20251117,000000,31.36,31.895,31.36,31.537,1139,0
+FTXH.US,D,20251118,000000,31.68,31.9634,31.68,31.8962,4033,0
+FTXH.US,D,20251119,000000,31.77,31.77,31.546,31.6089,1049,0
+FTXH.US,D,20251120,000000,31.78,31.816,31.42,31.4397,3450,0
+FTXH.US,D,20251121,000000,31.54,32.27,31.54,32.0856,3441,0
+FTXH.US,D,20251124,000000,32.64,32.66,32.4852,32.4852,3885,0
+FTXH.US,D,20251125,000000,32.99,33.1419,32.9,33.1419,1733,0
+FTXH.US,D,20251126,000000,33.18,33.36,33.112,33.2627,2488,0
+FTXH.US,D,20251201,000000,33.098,33.098,32.5659,32.5659,1624,0
+FTXH.US,D,20251202,000000,32.4619,32.582,32.3717,32.3717,2040,0
+FTXH.US,D,20251203,000000,32.58,32.86,32.58,32.7537,2259,0
+FTXH.US,D,20251204,000000,32.72,32.75,32.593,32.593,26302,0
+FTXH.US,D,20251205,000000,32.545,32.6,32.515,32.5325,30759,0
+FTXH.US,D,20251208,000000,32.39,32.4785,32.2484,32.2484,4403,0
+FTXH.US,D,20251209,000000,32.23,32.2389,31.8261,31.8261,6765,0
+FTXH.US,D,20251210,000000,31.9,32.33,31.9,32.3294,2118,0
+FTXH.US,D,20251211,000000,32.395,32.5801,32.395,32.524,2573,0
+FTXH.US,D,20251212,000000,32.38,32.5343,32.38,32.5343,587,0
+FTXH.US,D,20251215,000000,32.74,32.9636,32.74,32.9636,4937,0
+FTXH.US,D,20251216,000000,32.95,32.95,32.327,32.5458,6038,0
+FTXH.US,D,20251217,000000,32.59,32.67,32.4897,32.4897,1170,0
+FTXH.US,D,20251218,000000,32.58,32.5801,32.4693,32.4693,3234,0
+FTXH.US,D,20251219,000000,32.77,33.19,32.77,33.0159,3730,0
+FTXH.US,D,20251222,000000,33.185,33.4,33.185,33.3644,8846,0
+FTXH.US,D,20251223,000000,33.26,33.39,33.26,33.3184,4164,0
+FTXH.US,D,20251224,000000,33.5187,33.6,33.5187,33.5377,2383,0
+FTXH.US,D,20251226,000000,33.5,33.5,33.405,33.4933,2973,0
+FTXH.US,D,20251229,000000,33.425,33.5,33.3688,33.3688,15364,0
+FTXH.US,D,20251230,000000,33.39,33.39,33.09338,33.1665,3407,0
+FTXH.US,D,20251231,000000,33.18,33.18,32.9401,32.9401,2778,0
+FTXH.US,D,20260102,000000,32.99,33.17,32.97,33.1246,2267,0
+FTXH.US,D,20260105,000000,32.9186,32.9186,32.448,32.8523,3528,0
+FTXH.US,D,20260106,000000,32.92,33.56,32.92,33.4902,5610,0
+FTXH.US,D,20260107,000000,34.02,34.055,33.86,34.0388,4556,0
+FTXH.US,D,20260108,000000,34.1078,34.1078,33.5816,33.5816,22615,0
+FTXH.US,D,20260109,000000,33.59,33.67,33.46,33.4791,2157,0
+FTXH.US,D,20260112,000000,33.5,33.51,33.231,33.4461,2276,0
+FTXH.US,D,20260113,000000,33.56,33.56,33.345,33.3912,1870,0
+FTXH.US,D,20260114,000000,33.51,33.769,33.38,33.7138,2778,0
+FTXH.US,D,20260115,000000,33.38,33.63,33.24,33.4645,2761,0
+FTXH.US,D,20260116,000000,33.44,33.44,33.23,33.2353,3193,0
+FTXH.US,D,20260120,000000,32.93,33.1563,32.7,33.1563,3116,0
+FTXH.US,D,20260121,000000,33.372066,33.7809,33.372066,33.7809,3467,0
+FTXH.US,D,20260122,000000,33.9,34.2099,33.9,33.9582,6786,0
+FTXH.US,D,20260123,000000,33.79,33.79,33.5904,33.7295,1267,0
+FTXH.US,D,20260126,000000,33.83,33.9083,33.83,33.9083,1276,0
+FTXH.US,D,20260127,000000,34.008,34.19,33.99,34.1295,3080,0
+FTXH.US,D,20260128,000000,33.98,33.98,33.65,33.7097,1662,0
+FTXH.US,D,20260129,000000,33.7929,33.9239,33.7929,33.8118,3143,0
+FTXH.US,D,20260130,000000,33.73,33.9065,33.6785,33.9065,5997,0
+FTXH.US,D,20260202,000000,34.2261,34.3861,34.18,34.3861,5526,0
+FTXH.US,D,20260203,000000,34.66,34.66,34.2047,34.2047,1825,0
+FTXH.US,D,20260204,000000,34.35,34.7161,34.35,34.6648,2820,0
+FTXH.US,D,20260205,000000,34.66,35.12,34.555,34.5604,7023,0
+FTXH.US,D,20260206,000000,34.9,35.4202,34.9,35.398,13011,0
+FTXH.US,D,20260209,000000,35.31,35.31,34.955,35.043,9464,0
+FTXH.US,D,20260210,000000,35.04,35.04,34.76,34.7703,3854,0
+FTXH.US,D,20260211,000000,34.83,34.95,34.51,34.9096,31986,0
+FTXH.US,D,20260212,000000,34.85,35.1323,34.7694,34.78,60704,0
+FTXH.US,D,20260213,000000,35.35,35.4,35.1764,35.1764,3696,0
+FTXH.US,D,20260217,000000,35.34,35.4395,35.14,35.2164,54238,0
+FTXH.US,D,20260218,000000,35.155,35.19,35.0594,35.19,12032,0
diff --git a/daily/us/nasdaq etfs/fyx.us.txt b/daily/us/nasdaq etfs/fyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b1d05cf3de9f5358515f996c6cdfb231a3574ea
--- /dev/null
+++ b/daily/us/nasdaq etfs/fyx.us.txt	
@@ -0,0 +1,4665 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FYX.US,D,20070510,000000,27.5419,27.5419,27.4303,27.4303,2174.8200658295,0
+FYX.US,D,20070515,000000,27.3556,27.3556,27.3556,27.3556,1090.4222490724,0
+FYX.US,D,20070518,000000,27.0837,27.3039,27.0757,27.2959,4792.4359068347,0
+FYX.US,D,20070523,000000,27.9711,27.9711,27.8536,27.8536,1741.0609391266,0
+FYX.US,D,20070525,000000,27.6006,27.6006,27.6006,27.6006,871.53454161587,0
+FYX.US,D,20070530,000000,28.0278,28.0278,28.0278,28.0278,1090.4222490724,0
+FYX.US,D,20070531,000000,28.2032,28.231,28.2032,28.231,3268.2545310595,0
+FYX.US,D,20070601,000000,28.4253,28.4253,28.4253,28.4253,978.97025123902,0
+FYX.US,D,20070604,000000,28.3217,28.3217,28.2649,28.3018,1090.4222490724,0
+FYX.US,D,20070605,000000,28.2928,28.3306,28.1932,28.1932,87657.498331969,0
+FYX.US,D,20070606,000000,27.9174,27.9362,27.9174,27.9362,33318.122919861,0
+FYX.US,D,20070613,000000,27.5419,27.5419,27.5419,27.5419,101.41127730784,0
+FYX.US,D,20070615,000000,28.231,28.231,28.231,28.231,322.30712886946,0
+FYX.US,D,20070618,000000,28.0836,28.0836,28.0836,28.0836,1194.8457425379,0
+FYX.US,D,20070622,000000,27.7988,27.7988,27.6345,27.6345,1194.8457425379,0
+FYX.US,D,20070625,000000,27.6992,27.7261,27.4502,27.4502,17746.973528872,0
+FYX.US,D,20070629,000000,28.0278,28.0278,27.6912,27.6912,1633.6252295035,0
+FYX.US,D,20070702,000000,28.018,28.018,28.018,28.018,548.22334069385,0
+FYX.US,D,20070703,000000,28.0936,28.0936,28.0936,28.0936,101.41127730784,0
+FYX.US,D,20070706,000000,28.1832,28.1932,28.1832,28.1932,7946.2262239032,0
+FYX.US,D,20070709,000000,28.3486,28.3486,28.3486,28.3486,2174.8200658295,0
+FYX.US,D,20070710,000000,27.9442,27.9442,27.9442,27.9442,1850.5047928549,0
+FYX.US,D,20070711,000000,27.8894,28.009,27.8894,28.009,436.77134286049,0
+FYX.US,D,20070712,000000,28.3874,28.3874,28.3874,28.3874,101.41127730784,0
+FYX.US,D,20070713,000000,28.3406,28.3974,28.3406,28.3974,10996.597119559,0
+FYX.US,D,20070716,000000,28.3874,28.3874,28.3874,28.3874,653.6509062119,0
+FYX.US,D,20070717,000000,28.4342,28.5517,28.4253,28.489,9688.2912350824,0
+FYX.US,D,20070719,000000,28.4979,28.4979,28.489,28.489,213.86734719376,0
+FYX.US,D,20070720,000000,28.3974,28.3974,27.8994,28.0936,10887.15326583,0
+FYX.US,D,20070723,000000,28.1374,28.1374,28.1374,28.1374,101.41127730784,0
+FYX.US,D,20070724,000000,27.6624,27.6624,27.6086,27.6086,19490.042612103,0
+FYX.US,D,20070725,000000,27.1455,27.2869,27.1455,27.2869,758.0743996774,0
+FYX.US,D,20070726,000000,26.5499,26.5868,26.1824,26.511,3917.8891490612,0
+FYX.US,D,20070727,000000,26.1824,26.5588,26.1824,26.2202,1526.1895198803,0
+FYX.US,D,20070730,000000,25.9065,26.2202,25.9065,26.2202,436.77134286049,0
+FYX.US,D,20070731,000000,26.4842,26.4842,25.9613,25.9613,3811.4575114906,0
+FYX.US,D,20070801,000000,26.0838,26.1286,25.8597,25.9065,1850.5047928549,0
+FYX.US,D,20070802,000000,26.1286,26.2122,26.0938,26.2122,13064.985547818,0
+FYX.US,D,20070803,000000,25.9444,25.9444,25.2153,25.2153,2067.3843562063,0
+FYX.US,D,20070806,000000,24.9524,24.9524,24.9524,24.9524,1959.9486465832,0
+FYX.US,D,20070807,000000,25.4941,25.4941,25.4941,25.4941,1194.8457425379,0
+FYX.US,D,20070808,000000,25.6017,25.8338,25.6017,25.8338,8925.1964751422,0
+FYX.US,D,20070809,000000,25.5371,25.5629,25.5271,25.5629,1741.0609391266,0
+FYX.US,D,20070810,000000,25.2353,26.2482,25.2353,25.9523,9800.7473049683,0
+FYX.US,D,20070813,000000,26.1186,26.1186,25.8896,25.8896,16007.92073385,0
+FYX.US,D,20070815,000000,24.9902,24.9902,24.9902,24.9902,322.30712886946,0
+FYX.US,D,20070816,000000,25.1088,25.1247,25.1088,25.1247,4466.1124897551,0
+FYX.US,D,20070817,000000,25.8597,26.044,25.8428,25.8428,978.97025123902,0
+FYX.US,D,20070820,000000,25.9523,25.9523,25.9523,25.9523,871.53454161587,0
+FYX.US,D,20070821,000000,25.8507,25.8507,25.8507,25.8507,322.30712886946,0
+FYX.US,D,20070822,000000,26.3736,26.3736,26.1924,26.2292,3917.8891490612,0
+FYX.US,D,20070823,000000,26.037,26.037,26.037,26.037,978.97025123902,0
+FYX.US,D,20070827,000000,26.1924,26.284,26.1186,26.1186,871.53454161587,0
+FYX.US,D,20070828,000000,25.9264,25.9264,25.4773,25.4773,4792.4359068347,0
+FYX.US,D,20070830,000000,26.1744,26.1744,25.79,25.79,978.97025123902,0
+FYX.US,D,20070904,000000,26.3208,26.3826,26.3208,26.3826,871.53454161587,0
+FYX.US,D,20070905,000000,26.1485,26.1485,25.9991,25.9991,758.0743996774,0
+FYX.US,D,20070906,000000,26.0738,26.0738,26.0738,26.0738,322.30712886946,0
+FYX.US,D,20070911,000000,25.6953,25.7701,25.6953,25.7322,758.0743996774,0
+FYX.US,D,20070912,000000,25.7133,25.7133,25.7133,25.7133,213.86734719376,0
+FYX.US,D,20070913,000000,25.7233,25.7233,25.7233,25.7233,101.41127730784,0
+FYX.US,D,20070914,000000,25.6864,25.8079,25.6864,25.7422,2395.7159173911,0
+FYX.US,D,20070917,000000,25.7422,25.7422,25.7422,25.7422,978.97025123902,0
+FYX.US,D,20070918,000000,25.7511,25.7511,25.7511,25.7511,436.77134286049,0
+FYX.US,D,20070919,000000,27.1365,27.1365,27.01,27.0579,1850.5047928549,0
+FYX.US,D,20070920,000000,26.8616,27.0658,26.761,26.761,2833.4913323041,0
+FYX.US,D,20070921,000000,26.9363,26.9363,26.8268,26.8268,2937.9148257696,0
+FYX.US,D,20070924,000000,26.8178,26.8517,26.53,26.5588,2613.5995527951,0
+FYX.US,D,20070925,000000,26.264,26.4354,26.264,26.4354,6752.3845534179,0
+FYX.US,D,20070926,000000,26.5688,26.6883,26.502,26.5688,8818.7648375716,0
+FYX.US,D,20070927,000000,26.6604,26.6684,26.6604,26.6684,1633.6252295035,0
+FYX.US,D,20070928,000000,26.5768,26.5768,26.54,26.54,548.22334069385,0
+FYX.US,D,20071001,000000,26.7421,26.9363,26.7421,26.9363,871.53454161587,0
+FYX.US,D,20071002,000000,27.0837,27.2401,27.0837,27.2401,1633.6252295035,0
+FYX.US,D,20071003,000000,27.0289,27.0289,26.9901,27.01,11103.028757129,0
+FYX.US,D,20071008,000000,27.4203,27.4203,27.4203,27.4203,548.22334069385,0
+FYX.US,D,20071009,000000,27.4502,27.4502,27.3367,27.3645,758.0743996774,0
+FYX.US,D,20071010,000000,27.4104,27.513,27.4104,27.4771,1194.8457425379,0
+FYX.US,D,20071011,000000,27.2869,27.2869,27.1733,27.1733,3484.1300223584,0
+FYX.US,D,20071015,000000,26.8417,26.9453,26.8417,26.9453,1418.7538102572,0
+FYX.US,D,20071016,000000,26.8098,26.8616,26.7072,26.7072,1633.6252295035,0
+FYX.US,D,20071018,000000,26.5588,26.6316,26.5588,26.6316,322.30712886946,0
+FYX.US,D,20071019,000000,26.264,26.264,25.8428,25.8428,1418.7538102572,0
+FYX.US,D,20071022,000000,26.0639,26.0738,25.9165,25.9165,1741.0609391266,0
+FYX.US,D,20071023,000000,26.0938,26.2023,26.0938,26.2023,758.0743996774,0
+FYX.US,D,20071024,000000,26.1924,26.1924,26.1186,26.1485,548.22334069385,0
+FYX.US,D,20071025,000000,26.2292,26.284,25.8428,25.9712,5552.5184506172,0
+FYX.US,D,20071026,000000,26.3826,26.4094,26.3826,26.4094,1741.0609391266,0
+FYX.US,D,20071029,000000,26.3208,26.4174,26.274,26.3208,5660.9582322929,0
+FYX.US,D,20071030,000000,26.3556,26.3556,26.274,26.3028,5988.2857214252,0
+FYX.US,D,20071031,000000,26.2392,26.54,26.1824,26.54,22756.288999058,0
+FYX.US,D,20071101,000000,25.8985,25.8985,25.4483,25.4483,3811.4575114906,0
+FYX.US,D,20071102,000000,25.5271,25.5549,25.2153,25.4863,16333.240078877,0
+FYX.US,D,20071105,000000,25.2631,25.3099,25.1924,25.1924,8496.4577087022,0
+FYX.US,D,20071107,000000,25.2353,25.2353,24.6844,24.789,10887.15326583,0
+FYX.US,D,20071108,000000,24.7204,24.7204,24.3558,24.6288,1959.9486465832,0
+FYX.US,D,20071109,000000,24.4932,24.7692,24.4006,24.7502,871.53454161587,0
+FYX.US,D,20071112,000000,24.5122,24.8608,24.4754,24.4754,3268.2545310595,0
+FYX.US,D,20071113,000000,24.8348,25.1347,24.805,25.1347,2395.7159173911,0
+FYX.US,D,20071114,000000,25.1088,25.1088,25.0988,25.0988,2502.1475549617,0
+FYX.US,D,20071115,000000,24.6288,24.6288,24.6288,24.6288,101.41127730784,0
+FYX.US,D,20071116,000000,24.3459,24.567,24.316,24.558,3516.2603280401,0
+FYX.US,D,20071119,000000,24.0799,24.0799,24.0799,24.0799,436.77134286049,0
+FYX.US,D,20071120,000000,24.2881,24.2881,23.7303,23.7303,2613.5995527951,0
+FYX.US,D,20071126,000000,23.9863,23.9863,23.6308,23.6308,1850.5047928549,0
+FYX.US,D,20071127,000000,23.8609,23.8609,23.6835,23.6835,322.30712886946,0
+FYX.US,D,20071128,000000,24.2971,24.5918,24.2453,24.5918,6426.0611363382,0
+FYX.US,D,20071129,000000,24.4932,24.6288,24.3259,24.3259,1959.9486465832,0
+FYX.US,D,20071203,000000,24.541,24.541,24.4006,24.4006,548.22334069385,0
+FYX.US,D,20071204,000000,24.1795,24.1795,24.1537,24.1537,548.22334069385,0
+FYX.US,D,20071205,000000,24.5311,24.5311,24.2363,24.4574,19053.271269242,0
+FYX.US,D,20071206,000000,24.6188,24.9614,24.6188,24.9614,978.97025123902,0
+FYX.US,D,20071207,000000,25.1745,25.1745,25.052,25.1546,4792.4359068347,0
+FYX.US,D,20071210,000000,25.2811,25.3767,25.2541,25.2541,2286.2720636628,0
+FYX.US,D,20071211,000000,25.2253,25.4863,24.558,24.577,56295.307770481,0
+FYX.US,D,20071212,000000,24.6924,24.6924,24.4574,24.5918,6426.0611363382,0
+FYX.US,D,20071213,000000,24.3837,24.6656,24.3837,24.6656,1526.1895198803,0
+FYX.US,D,20071214,000000,24.3907,24.541,24.1537,24.1537,2325.4308737124,0
+FYX.US,D,20071217,000000,23.8777,23.9047,23.5013,23.5013,1194.8457425379,0
+FYX.US,D,20071218,000000,23.7961,23.8867,23.7961,23.8141,4570.5359832205,0
+FYX.US,D,20071219,000000,24.0611,24.0979,23.9415,24.0979,1418.7538102572,0
+FYX.US,D,20071220,000000,24.2363,24.2363,24.2363,24.2363,1959.9486465832,0
+FYX.US,D,20071221,000000,24.7791,24.9325,24.7791,24.9325,10016.622796267,0
+FYX.US,D,20071224,000000,25.1835,25.2731,25.1835,25.2253,12739.66620279,0
+FYX.US,D,20071226,000000,25.0271,25.0271,25.0271,25.0271,322.30712886946,0
+FYX.US,D,20071227,000000,24.8936,24.9225,24.8856,24.8856,1741.0609391266,0
+FYX.US,D,20071228,000000,24.8767,24.9803,24.6844,24.6844,1959.9486465832,0
+FYX.US,D,20071231,000000,24.4843,24.567,24.2791,24.567,9037.6525450282,0
+FYX.US,D,20080102,000000,24.0521,24.2881,24.0521,24.0799,15131.365831971,0
+FYX.US,D,20080103,000000,24.2094,24.2273,23.7861,23.7861,1526.1895198803,0
+FYX.US,D,20080104,000000,23.337,23.344,22.9216,23.0342,4246.220710246,0
+FYX.US,D,20080107,000000,23.1876,23.2075,22.7922,23.2075,16333.240078877,0
+FYX.US,D,20080108,000000,23.2872,23.2872,22.5004,22.5004,2395.7159173911,0
+FYX.US,D,20080109,000000,22.4377,22.6079,22.0143,22.584,9470.4075996784,0
+FYX.US,D,20080110,000000,22.6,22.9585,22.6,22.9585,10996.597119559,0
+FYX.US,D,20080111,000000,22.5093,22.5452,22.2883,22.3539,21014.223987879,0
+FYX.US,D,20080114,000000,22.4287,22.4287,22.3988,22.3988,2067.3843562063,0
+FYX.US,D,20080115,000000,22.2513,22.2513,21.9655,21.9755,2067.3843562063,0
+FYX.US,D,20080116,000000,21.8949,22.3441,21.8949,22.2335,1959.9486465832,0
+FYX.US,D,20080117,000000,22.0143,22.0512,21.6927,21.6927,11325.932752796,0
+FYX.US,D,20080118,000000,21.6289,21.6289,21.2943,21.4964,3158.8106773312,0
+FYX.US,D,20080122,000000,21.2435,21.6927,21.2435,21.5522,23520.38783105,0
+FYX.US,D,20080123,000000,21.3202,22.3161,21.2854,22.3161,4570.5359832205,0
+FYX.US,D,20080124,000000,22.6557,22.6557,22.1409,22.1498,3376.6943127352,0
+FYX.US,D,20080125,000000,22.5093,22.6079,22.0891,22.0891,1526.1895198803,0
+FYX.US,D,20080128,000000,22.0143,22.591,22.0143,22.5093,4131.756496255,0
+FYX.US,D,20080129,000000,22.7384,22.841,22.7384,22.841,548.22334069385,0
+FYX.US,D,20080130,000000,22.7822,22.7822,22.7822,22.7822,871.53454161587,0
+FYX.US,D,20080131,000000,23.327,23.327,23.0252,23.1776,20146.705734473,0
+FYX.US,D,20080201,000000,23.4356,23.9415,23.4356,23.9415,3268.2545310595,0
+FYX.US,D,20080204,000000,23.6308,23.6308,23.6308,23.6308,2067.3843562063,0
+FYX.US,D,20080205,000000,23.3071,23.3071,23.06,23.088,3268.2545310595,0
+FYX.US,D,20080206,000000,23.2174,23.2174,22.7105,22.7384,43229.318150611,0
+FYX.US,D,20080207,000000,22.6816,22.8858,22.6458,22.8858,7840.7986583852,0
+FYX.US,D,20080208,000000,23.088,23.088,22.8948,22.9386,9580.8555254592,0
+FYX.US,D,20080211,000000,22.6906,22.9147,22.6906,22.9147,4466.1124897551,0
+FYX.US,D,20080212,000000,23.2464,23.2464,23.0152,23.068,15573.157535095,0
+FYX.US,D,20080213,000000,23.566,23.566,23.566,23.566,101.41127730784,0
+FYX.US,D,20080214,000000,23.4455,23.4455,23.078,23.078,2502.1475549617,0
+FYX.US,D,20080219,000000,23.1876,23.1876,22.9664,22.9664,548.22334069385,0
+FYX.US,D,20080220,000000,22.8599,23.2374,22.8599,23.2374,3158.8106773312,0
+FYX.US,D,20080221,000000,23.078,23.078,22.7195,22.7195,978.97025123902,0
+FYX.US,D,20080222,000000,22.4825,22.4825,22.3899,22.3988,3699.0014416047,0
+FYX.US,D,20080225,000000,22.7922,22.7922,22.7105,22.7105,5988.2857214252,0
+FYX.US,D,20080226,000000,23.2075,23.6029,23.2075,23.574,18946.839631672,0
+FYX.US,D,20080227,000000,23.5302,23.5302,23.5202,23.5202,436.77134286049,0
+FYX.US,D,20080228,000000,23.2712,23.2712,23.078,23.1876,20799.352568632,0
+FYX.US,D,20080229,000000,22.7554,22.7554,22.3441,22.3899,27657.164687568,0
+FYX.US,D,20080303,000000,22.3819,22.4187,22.2793,22.3988,15024.934194401,0
+FYX.US,D,20080304,000000,22.1857,22.3899,22.1409,22.3899,14374.295504346,0
+FYX.US,D,20080305,000000,22.4725,22.6,22.4087,22.4087,18399.620363031,0
+FYX.US,D,20080306,000000,21.7285,21.7285,21.7285,21.7285,1959.9486465832,0
+FYX.US,D,20080307,000000,21.9955,21.9955,21.5334,21.7654,4260.2777189817,0
+FYX.US,D,20080311,000000,21.8231,21.8231,21.6369,21.6369,2937.9148257696,0
+FYX.US,D,20080312,000000,22.0891,22.0891,21.8321,21.8321,436.77134286049,0
+FYX.US,D,20080313,000000,21.5522,22.2513,21.4426,22.2513,1418.7538102572,0
+FYX.US,D,20080314,000000,22.2055,22.2055,21.6448,21.857,9470.4075996784,0
+FYX.US,D,20080317,000000,21.124,21.5612,21.124,21.3302,26133.987383845,0
+FYX.US,D,20080318,000000,21.8401,22.3539,21.6289,22.3539,32667.484229807,0
+FYX.US,D,20080319,000000,22.5273,22.6,21.9128,21.9128,14810.062775154,0
+FYX.US,D,20080320,000000,22.0891,22.3719,22.0891,22.3719,1526.1895198803,0
+FYX.US,D,20080324,000000,22.7742,23.1976,22.7742,23.0522,1741.0609391266,0
+FYX.US,D,20080325,000000,23.088,23.1976,23.0064,23.1976,27440.285124217,0
+FYX.US,D,20080326,000000,23.0064,23.1328,22.9386,23.1328,23083.61648819,0
+FYX.US,D,20080327,000000,23.078,23.078,22.7195,22.7195,2937.9148257696,0
+FYX.US,D,20080328,000000,22.7284,22.7284,22.5183,22.5183,436.77134286049,0
+FYX.US,D,20080331,000000,22.591,22.7742,22.4525,22.6737,1741.0609391266,0
+FYX.US,D,20080401,000000,23.2543,23.2543,23.2543,23.2543,101.41127730784,0
+FYX.US,D,20080402,000000,23.6029,23.6029,23.4555,23.4555,1194.8457425379,0
+FYX.US,D,20080403,000000,23.317,23.4834,23.317,23.4455,548.22334069385,0
+FYX.US,D,20080404,000000,23.2543,23.5391,23.2543,23.344,548.22334069385,0
+FYX.US,D,20080407,000000,23.4087,23.4087,23.4087,23.4087,101.41127730784,0
+FYX.US,D,20080408,000000,23.1418,23.2464,23.1418,23.2464,4031.3492909997,0
+FYX.US,D,20080409,000000,22.9147,22.9386,22.7653,22.7922,4139.7890726754,0
+FYX.US,D,20080414,000000,22.4287,22.4287,22.2435,22.2435,984.99468355434,0
+FYX.US,D,20080415,000000,22.3619,22.3619,22.3619,22.3619,101.41127730784,0
+FYX.US,D,20080416,000000,22.8689,22.9147,22.7384,22.9147,2217.9951640892,0
+FYX.US,D,20080418,000000,23.2174,23.2174,23.2174,23.2174,346.40485813073,0
+FYX.US,D,20080421,000000,24.2632,24.2632,23.0432,23.096,683.77306778849,0
+FYX.US,D,20080422,000000,22.6647,22.6647,22.6647,22.6647,548.22334069385,0
+FYX.US,D,20080423,000000,22.6269,22.6269,22.5004,22.5541,2970.0451314513,0
+FYX.US,D,20080424,000000,22.832,22.841,22.832,22.832,364.47815507668,0
+FYX.US,D,20080425,000000,23.2374,23.2374,23.2374,23.2374,101.41127730784,0
+FYX.US,D,20080428,000000,23.3539,23.3539,23.2712,23.2712,4570.5359832205,0
+FYX.US,D,20080429,000000,23.096,23.096,23.096,23.096,133.54158298953,0
+FYX.US,D,20080430,000000,23.3539,23.3539,23.0252,23.0252,6111.7865838892,0
+FYX.US,D,20080501,000000,23.2374,23.4455,23.2374,23.4156,2428.8502951253,0
+FYX.US,D,20080502,000000,23.4834,23.5013,23.337,23.337,9061.7502742894,0
+FYX.US,D,20080505,000000,23.2543,23.2543,23.2543,23.2543,653.6509062119,0
+FYX.US,D,20080507,000000,22.9664,22.9664,22.9664,22.9664,322.30712886946,0
+FYX.US,D,20080508,000000,23.9863,23.9863,22.832,22.9147,9074.8032109726,0
+FYX.US,D,20080509,000000,22.9764,22.9764,22.9764,22.9764,871.53454161587,0
+FYX.US,D,20080512,000000,23.106,23.106,23.106,23.106,548.22334069385,0
+FYX.US,D,20080513,000000,23.3539,23.5581,23.3539,23.5581,322.30712886946,0
+FYX.US,D,20080514,000000,23.7663,23.822,23.7383,23.8061,3158.8106773312,0
+FYX.US,D,20080515,000000,23.7303,23.7663,23.7303,23.7663,6082.6684943651,0
+FYX.US,D,20080516,000000,23.8957,23.8957,23.6407,23.6835,4552.4626862746,0
+FYX.US,D,20080519,000000,23.7303,23.7303,23.6835,23.7025,871.53454161587,0
+FYX.US,D,20080520,000000,23.4734,23.4734,23.2972,23.4734,10469.459291969,0
+FYX.US,D,20080521,000000,23.6407,23.6407,23.1148,23.1696,10675.294062742,0
+FYX.US,D,20080522,000000,23.327,23.5103,23.3071,23.3071,23239.247656336,0
+FYX.US,D,20080523,000000,22.9964,23.1518,22.9964,23.1518,4857.7005902507,0
+FYX.US,D,20080528,000000,23.4834,23.4834,23.4734,23.4734,544.20705248364,0
+FYX.US,D,20080529,000000,23.6129,23.9684,23.6129,23.9047,1852.51293696,0
+FYX.US,D,20080530,000000,23.8141,23.9047,23.7961,23.9047,8398.058647552,0
+FYX.US,D,20080602,000000,23.5391,23.5391,23.3808,23.5302,6746.3601211026,0
+FYX.US,D,20080603,000000,23.822,23.8689,23.4455,23.4455,6303.5643459268,0
+FYX.US,D,20080604,000000,23.6487,23.6487,23.6487,23.6487,1194.8457425379,0
+FYX.US,D,20080605,000000,23.9225,24.3259,23.9225,24.316,9800.7473049683,0
+FYX.US,D,20080606,000000,23.8957,23.8957,23.6736,23.6736,2142.6897601478,0
+FYX.US,D,20080609,000000,23.566,23.574,23.337,23.4256,3268.2545310595,0
+FYX.US,D,20080610,000000,23.327,23.5302,23.327,23.4356,3117.6437231766,0
+FYX.US,D,20080611,000000,23.2075,23.2075,22.9216,22.9216,1636.6374456611,0
+FYX.US,D,20080612,000000,23.2632,23.2632,22.9964,22.9964,1090.4222490724,0
+FYX.US,D,20080613,000000,23.2464,23.2464,23.2174,23.2174,307.24604808117,0
+FYX.US,D,20080616,000000,23.327,23.327,23.327,23.327,101.41127730784,0
+FYX.US,D,20080617,000000,23.5391,23.5391,23.5202,23.5202,1526.1895198803,0
+FYX.US,D,20080618,000000,23.327,23.327,23.2632,23.2632,228.92842798205,0
+FYX.US,D,20080620,000000,23.317,23.317,22.9216,23.068,3917.8891490612,0
+FYX.US,D,20080623,000000,23.1328,23.1328,22.841,22.841,491.99530575089,0
+FYX.US,D,20080624,000000,22.5004,22.5004,22.5004,22.5004,436.77134286049,0
+FYX.US,D,20080626,000000,22.4377,22.4377,22.1857,22.1857,512.07674680195,0
+FYX.US,D,20080627,000000,22.1139,22.1498,21.9855,22.0233,1634.629301556,0
+FYX.US,D,20080630,000000,22.7105,22.7105,21.9655,21.9655,6720.2542477362,0
+FYX.US,D,20080701,000000,21.601,21.8859,21.5522,21.8859,18212.862961256,0
+FYX.US,D,20080702,000000,22.105,22.105,21.5812,21.5812,10688.346999425,0
+FYX.US,D,20080703,000000,21.114,21.114,21.114,21.114,1046.2430787601,0
+FYX.US,D,20080707,000000,20.9477,20.9477,20.9477,20.9477,436.77134286049,0
+FYX.US,D,20080708,000000,20.9915,21.4058,20.9029,21.4058,19478.997819525,0
+FYX.US,D,20080709,000000,21.4606,21.4606,21.4606,21.4606,158.64338430335,0
+FYX.US,D,20080710,000000,20.9746,21.2186,20.9746,20.9746,4570.5359832205,0
+FYX.US,D,20080711,000000,20.8471,21.1509,20.8123,21.1509,3604.6186686647,0
+FYX.US,D,20080714,000000,21.0393,21.0582,20.9377,21.0214,548.22334069385,0
+FYX.US,D,20080716,000000,20.875,21.4526,20.875,21.4526,3917.8891490612,0
+FYX.US,D,20080717,000000,21.5432,21.9417,21.5432,21.9417,327.32748913223,0
+FYX.US,D,20080718,000000,22.0333,22.0333,21.8759,21.9417,3153.7903170685,0
+FYX.US,D,20080721,000000,22.0891,22.0891,21.9755,21.9755,600.4350874266,0
+FYX.US,D,20080722,000000,22.4377,22.5741,22.4187,22.5741,3827.5226643314,0
+FYX.US,D,20080723,000000,22.832,22.8948,22.832,22.8948,1375.5787119974,0
+FYX.US,D,20080724,000000,22.7554,22.822,22.591,22.591,9766.6088551815,0
+FYX.US,D,20080725,000000,22.5093,22.7006,22.5093,22.6079,6636.9162673743,0
+FYX.US,D,20080728,000000,22.3061,22.3061,22.1777,22.1777,689.7975001038,0
+FYX.US,D,20080729,000000,22.6737,22.6737,22.6737,22.6737,3260.2219546391,0
+FYX.US,D,20080730,000000,22.9286,22.9585,22.9147,22.9286,17385.507589952,0
+FYX.US,D,20080731,000000,22.9147,22.9147,22.9048,22.9048,396.60846075837,0
+FYX.US,D,20080801,000000,22.9147,22.9147,22.9147,22.9147,101.41127730784,0
+FYX.US,D,20080804,000000,22.3261,22.3261,22.2883,22.2883,653.6509062119,0
+FYX.US,D,20080805,000000,22.9048,22.9764,22.8948,22.9585,12520.778495334,0
+FYX.US,D,20080806,000000,23.337,23.337,23.337,23.337,213.86734719376,0
+FYX.US,D,20080808,000000,23.5202,23.5581,23.5202,23.5581,2613.5995527951,0
+FYX.US,D,20080811,000000,23.7663,24.5918,23.7663,24.316,14274.892371144,0
+FYX.US,D,20080812,000000,24.1995,24.306,24.07,24.1069,9302.7275669021,0
+FYX.US,D,20080813,000000,24.1447,24.1626,23.8689,24.1247,1038.2105023396,0
+FYX.US,D,20080814,000000,24.1069,24.4395,24.1069,24.316,2399.7322056013,0
+FYX.US,D,20080815,000000,25.052,25.052,24.2184,24.3748,72575.332030572,0
+FYX.US,D,20080818,000000,24.3748,24.4096,23.8309,23.9127,12388.240984397,0
+FYX.US,D,20080819,000000,23.7224,23.7224,23.566,23.566,2613.5995527951,0
+FYX.US,D,20080820,000000,23.5581,23.6029,23.4087,23.5013,4802.4766273603,0
+FYX.US,D,20080821,000000,23.3808,23.5202,23.2374,23.2374,4037.373723315,0
+FYX.US,D,20080822,000000,23.6308,23.7224,23.6308,23.7224,978.97025123902,0
+FYX.US,D,20080825,000000,24.4196,24.4196,23.1148,23.1597,4404.8640945493,0
+FYX.US,D,20080826,000000,23.1328,23.2972,23.1328,23.2075,20146.705734473,0
+FYX.US,D,20080827,000000,23.4087,23.574,23.4087,23.4654,16220.784008991,0
+FYX.US,D,20080828,000000,23.6029,23.9605,23.6029,23.9605,3313.4377734244,0
+FYX.US,D,20080829,000000,23.8061,23.822,23.6407,23.6925,11382.160787739,0
+FYX.US,D,20080902,000000,24.2363,24.306,23.6736,23.7303,21409.828376584,0
+FYX.US,D,20080903,000000,23.6487,24.1247,23.6487,23.822,14256.819074198,0
+FYX.US,D,20080904,000000,23.6736,23.6736,23.2632,23.2632,2671.8357318431,0
+FYX.US,D,20080905,000000,22.8948,23.2543,22.7384,23.2464,17532.102109625,0
+FYX.US,D,20080908,000000,24.7791,24.7791,23.5391,23.7761,3285.3237559529,0
+FYX.US,D,20080909,000000,23.8309,23.8409,23.1328,23.1328,18399.620363031,0
+FYX.US,D,20080910,000000,23.1696,23.4654,23.1696,23.2872,2905.7845200879,0
+FYX.US,D,20080911,000000,23.2792,23.5013,23.1597,23.4455,24619.846728596,0
+FYX.US,D,20080912,000000,23.068,23.4256,23.068,23.2632,7188.1518242258,0
+FYX.US,D,20080915,000000,22.9864,23.088,22.6179,22.6179,2348.5245309211,0
+FYX.US,D,20080916,000000,21.9317,23.078,21.9317,23.078,10063.814182737,0
+FYX.US,D,20080917,000000,22.1677,22.2435,22.1597,22.1777,1654.7107426071,0
+FYX.US,D,20080918,000000,22.6906,23.566,22.1409,23.4555,22351.647961878,0
+FYX.US,D,20080919,000000,24.7402,24.7402,24.2791,24.4574,7124.895284915,0
+FYX.US,D,20080922,000000,24.0889,24.0889,23.6029,23.6029,548.22334069385,0
+FYX.US,D,20080923,000000,23.583,23.6029,23.1597,23.1597,6199.1408524613,0
+FYX.US,D,20080924,000000,23.096,23.096,22.9147,22.9585,3811.4575114906,0
+FYX.US,D,20080925,000000,23.06,23.06,22.9216,22.9216,1849.5007208023,0
+FYX.US,D,20080926,000000,22.5741,22.7822,22.1957,22.7742,8003.4583308987,0
+FYX.US,D,20080929,000000,22.2145,22.2235,17.5933,21.1887,2638.7013541089,0
+FYX.US,D,20080930,000000,22.8768,22.8768,21.62,21.62,653.6509062119,0
+FYX.US,D,20081001,000000,22.85,22.85,21.6827,21.9317,4117.6994875192,0
+FYX.US,D,20081002,000000,22.8022,22.8022,20.7565,20.7565,2181.8485701973,0
+FYX.US,D,20081003,000000,20.1868,21.1608,20.15,20.1589,7221.2862019601,0
+FYX.US,D,20081006,000000,19.6888,19.6888,18.7626,19.662,11960.50629001,0
+FYX.US,D,20081007,000000,20.7744,20.7744,18.3852,18.3852,58094.604888655,0
+FYX.US,D,20081008,000000,17.3025,18.5236,17.1999,18.5236,6744.3519769975,0
+FYX.US,D,20081009,000000,17.7876,17.7876,16.196,16.7239,14428.515395184,0
+FYX.US,D,20081010,000000,15.5667,16.8803,15.2798,16.8803,6680.0913656341,0
+FYX.US,D,20081013,000000,17.4419,17.4937,17.4419,17.4937,1229.9882643772,0
+FYX.US,D,20081014,000000,18.7626,18.7965,17.8453,17.8453,14174.485165889,0
+FYX.US,D,20081015,000000,18.5604,18.5604,17.0376,17.0376,1569.3646181401,0
+FYX.US,D,20081016,000000,16.3016,16.8703,16.0626,16.8703,1905.7287557453,0
+FYX.US,D,20081017,000000,17.3872,17.6949,16.7787,17.0805,11584.983342355,0
+FYX.US,D,20081020,000000,17.1442,17.3951,17.1442,17.3951,1090.4222490724,0
+FYX.US,D,20081021,000000,16.9898,17.1999,16.9898,17.1243,2722.0393344708,0
+FYX.US,D,20081022,000000,16.4012,16.4012,16.0726,16.0726,1418.7538102572,0
+FYX.US,D,20081023,000000,15.7579,16.0815,15.0348,15.3286,4074.5243892594,0
+FYX.US,D,20081028,000000,14.1365,14.1892,13.9403,14.1265,76601.660961309,0
+FYX.US,D,20081029,000000,15.4301,16.6223,15.4301,16.0984,18701.846050849,0
+FYX.US,D,20081031,000000,16.8514,16.953,16.8514,16.945,1497.0714303563,0
+FYX.US,D,20081103,000000,17.4419,17.5595,17.2747,17.2747,8966.3634292969,0
+FYX.US,D,20081104,000000,17.6312,17.6312,17.3593,17.3593,2607.5751204797,0
+FYX.US,D,20081105,000000,16.8414,17.1701,16.6322,16.6322,732.97259836358,0
+FYX.US,D,20081106,000000,16.2916,16.3464,16.225,16.2349,1309.3099565289,0
+FYX.US,D,20081107,000000,16.225,16.225,16.1692,16.1692,532.15818785301,0
+FYX.US,D,20081110,000000,16.5048,16.5048,15.9471,15.954,436.77134286049,0
+FYX.US,D,20081111,000000,15.8136,15.8136,15.4829,15.5109,1142.6339958051,0
+FYX.US,D,20081112,000000,15.4301,15.4301,14.6095,14.6095,4472.1369220704,0
+FYX.US,D,20081113,000000,14.5338,15.2091,13.9581,15.2091,14736.765515318,0
+FYX.US,D,20081114,000000,14.9322,15.2599,14.8058,15.235,2909.8008082981,0
+FYX.US,D,20081117,000000,14.4452,14.7698,14.3077,14.5248,9364.9800341604,0
+FYX.US,D,20081118,000000,14.3555,14.3555,14.1185,14.1185,882.57933419395,0
+FYX.US,D,20081119,000000,14.1265,14.1793,13.2889,13.2978,3676.9118564485,0
+FYX.US,D,20081120,000000,13.1226,13.1226,12.3845,12.3845,5289.4515728484,0
+FYX.US,D,20081121,000000,12.5171,12.5171,11.802,12.4821,10429.296409867,0
+FYX.US,D,20081124,000000,12.9842,13.4732,12.9842,13.4732,5552.5184506172,0
+FYX.US,D,20081125,000000,13.5996,13.5996,13.5638,13.5996,8411.1115842352,0
+FYX.US,D,20081126,000000,13.4732,14.7888,13.4732,14.7888,54423.717464522,0
+FYX.US,D,20081128,000000,14.481,14.989,14.481,14.989,11794.834401338,0
+FYX.US,D,20081201,000000,14.498,14.5538,13.246,13.246,21330.506684433,0
+FYX.US,D,20081203,000000,14.2151,14.2151,13.8665,13.8665,1850.5047928549,0
+FYX.US,D,20081204,000000,13.9781,14.0259,13.9492,14.0259,6736.319400577,0
+FYX.US,D,20081205,000000,13.9303,14.4282,13.9303,14.4282,5229.2072496952,0
+FYX.US,D,20081208,000000,16.467,16.467,15.1184,15.3385,2184.860786355,0
+FYX.US,D,20081209,000000,15.4133,15.4571,14.7131,14.7131,1959.9486465832,0
+FYX.US,D,20081210,000000,15.3087,15.3087,15.0527,15.0527,2325.4308737124,0
+FYX.US,D,20081211,000000,14.97,14.97,14.97,14.97,101.41127730784,0
+FYX.US,D,20081212,000000,14.5059,14.8058,14.5059,14.8058,1861.549585433,0
+FYX.US,D,20081215,000000,14.5637,14.5637,14.4711,14.4711,1077.3693123892,0
+FYX.US,D,20081216,000000,14.7131,15.4043,14.7131,15.4043,10194.343549569,0
+FYX.US,D,20081217,000000,15.1264,15.6025,15.1264,15.5397,4087.5773259426,0
+FYX.US,D,20081218,000000,15.474,15.6203,15.3087,15.3087,829.36351540865,0
+FYX.US,D,20081219,000000,15.6941,15.7389,15.6941,15.7389,714.89930141763,0
+FYX.US,D,20081222,000000,15.5109,15.5109,14.7968,14.7968,2471.0213213326,0
+FYX.US,D,20081223,000000,15.3943,15.474,14.9222,15.0258,22388.798627823,0
+FYX.US,D,20081224,000000,14.8754,15.0527,14.8754,15.0527,1906.7328277979,0
+FYX.US,D,20081229,000000,15.0616,15.0616,14.7968,14.9222,11898.253822751,0
+FYX.US,D,20081230,000000,15.2599,15.474,15.2091,15.474,978.97025123902,0
+FYX.US,D,20081231,000000,15.5198,15.972,15.5198,15.972,3593.5738760866,0
+FYX.US,D,20090102,000000,16.0905,16.2548,16.0905,16.2548,576.33735816533,0
+FYX.US,D,20090105,000000,16.1353,16.1353,16.1353,16.1353,215.87549129886,0
+FYX.US,D,20090106,000000,16.438,16.6502,16.3464,16.5306,2034.2499784721,0
+FYX.US,D,20090107,000000,16.1871,16.1871,15.8136,15.8793,1879.6228823789,0
+FYX.US,D,20090108,000000,15.8704,16.1253,15.8704,16.1253,1757.1260919675,0
+FYX.US,D,20090109,000000,15.8793,15.8793,15.5845,15.5845,642.60611363382,0
+FYX.US,D,20090112,000000,15.2091,15.2091,14.9132,14.9512,2597.5343999542,0
+FYX.US,D,20090113,000000,15.1105,15.1105,14.9322,14.9322,860.48974903779,0
+FYX.US,D,20090114,000000,14.4004,14.4004,14.2509,14.2509,2645.7298584767,0
+FYX.US,D,20090115,000000,13.9581,14.5149,13.9581,14.5149,7361.8562893175,0
+FYX.US,D,20090116,000000,14.7131,14.7131,14.489,14.5896,436.77134286049,0
+FYX.US,D,20090120,000000,14.0339,14.0339,13.8197,13.8197,3064.4279043913,0
+FYX.US,D,20090121,000000,13.7649,13.7649,13.7649,13.7649,358.45372276137,0
+FYX.US,D,20090122,000000,13.9781,13.9781,13.9203,13.9203,467.89757648963,0
+FYX.US,D,20090123,000000,13.7749,13.7749,13.7749,13.7749,622.52467258276,0
+FYX.US,D,20090126,000000,13.9979,13.9979,13.9979,13.9979,331.34377734244,0
+FYX.US,D,20090127,000000,14.1892,14.2331,14.1892,14.2331,422.71433412475,0
+FYX.US,D,20090128,000000,14.733,14.733,14.7131,14.7131,1090.4222490724,0
+FYX.US,D,20090129,000000,14.3725,14.3725,14.1793,14.2071,1892.6758190621,0
+FYX.US,D,20090130,000000,13.9492,13.9492,13.8117,13.8117,1696.8817688143,0
+FYX.US,D,20090202,000000,13.8466,13.8466,13.7849,13.7849,553.24370095662,0
+FYX.US,D,20090203,000000,13.9881,13.9881,13.9133,13.9133,2142.6897601478,0
+FYX.US,D,20090204,000000,14.2331,14.242,13.9492,13.9492,3605.6227407173,0
+FYX.US,D,20090205,000000,14.0059,14.2699,14.0059,14.1793,1209.9068233262,0
+FYX.US,D,20090206,000000,14.1633,14.723,14.1633,14.723,1156.6910045409,0
+FYX.US,D,20090209,000000,14.6095,14.6095,14.5338,14.5338,771.12733636058,0
+FYX.US,D,20090210,000000,14.4362,14.4362,13.9033,13.9033,14949.62879046,0
+FYX.US,D,20090211,000000,13.9492,13.9492,13.8377,13.8377,1450.8841159389,0
+FYX.US,D,20090212,000000,13.7401,13.7401,13.5438,13.6395,1719.975426023,0
+FYX.US,D,20090217,000000,13.5249,13.5438,13.5249,13.5438,733.97667041613,0
+FYX.US,D,20090219,000000,13.3168,13.3168,13.1784,13.1784,2009.1481771582,0
+FYX.US,D,20090220,000000,12.8586,12.8826,12.8497,12.8497,8128.9673374678,0
+FYX.US,D,20090223,000000,12.5997,12.5997,12.5001,12.5101,16178.612982784,0
+FYX.US,D,20090224,000000,12.6186,12.8039,12.6186,12.8039,1526.1895198803,0
+FYX.US,D,20090225,000000,12.3845,12.6565,12.3845,12.6565,1057.2878713381,0
+FYX.US,D,20090226,000000,12.3357,12.3357,12.3357,12.3357,395.60438870582,0
+FYX.US,D,20090227,000000,12.2611,12.2611,12.2611,12.2611,188.76554587993,0
+FYX.US,D,20090303,000000,11.2412,11.2492,11.2412,11.2492,875.55082982608,0
+FYX.US,D,20090304,000000,11.534,11.534,11.534,11.534,145.59044762016,0
+FYX.US,D,20090305,000000,11.4614,11.5072,11.1576,11.1576,2164.7793453039,0
+FYX.US,D,20090306,000000,11.1765,11.1765,10.8199,11.05,9428.2365734712,0
+FYX.US,D,20090309,000000,11.1018,11.1018,10.8109,10.8109,3706.0299459725,0
+FYX.US,D,20090311,000000,11.6714,11.6714,11.5878,11.5878,2722.0393344708,0
+FYX.US,D,20090312,000000,12.2411,12.2411,12.2411,12.2411,101.41127730784,0
+FYX.US,D,20090313,000000,12.2511,12.2879,12.2511,12.2511,548.22334069385,0
+FYX.US,D,20090316,000000,12.4921,12.4921,12.4921,12.4921,119.48457425379,0
+FYX.US,D,20090317,000000,12.2511,12.3627,12.2511,12.3627,548.22334069385,0
+FYX.US,D,20090323,000000,13.0379,13.7849,13.0379,13.7849,3213.0305681691,0
+FYX.US,D,20090324,000000,13.5638,13.5837,13.5438,13.5438,2386.6792689181,0
+FYX.US,D,20090325,000000,13.8565,13.8565,13.4642,13.4642,2681.8764523686,0
+FYX.US,D,20090326,000000,13.9403,14.2071,13.8765,14.2071,4992.2462452927,0
+FYX.US,D,20090327,000000,14.0059,14.1265,13.9133,13.9681,18297.20501367,0
+FYX.US,D,20090330,000000,13.3347,13.4154,13.1326,13.4154,6689.128014107,0
+FYX.US,D,20090331,000000,13.51,13.7749,13.51,13.7749,6235.2874463532,0
+FYX.US,D,20090401,000000,13.3446,13.7849,13.3446,13.7849,2239.0806771928,0
+FYX.US,D,20090402,000000,14.1982,14.6484,14.1982,14.5996,2137.669399885,0
+FYX.US,D,20090403,000000,14.4282,14.6653,14.4193,14.5637,9024.599608345,0
+FYX.US,D,20090406,000000,14.3824,14.3824,14.3456,14.3456,1035.198286182,0
+FYX.US,D,20090407,000000,14.3356,14.3356,14.0059,14.1095,3708.0380900777,0
+FYX.US,D,20090408,000000,14.0817,14.1982,13.9881,13.9881,2945.94740219,0
+FYX.US,D,20090409,000000,14.8476,15.2091,14.6484,15.2091,6268.4218240874,0
+FYX.US,D,20090413,000000,15.9889,15.9889,15.0258,15.1533,2817.4261794633,0
+FYX.US,D,20090414,000000,14.998,15.1184,14.8565,15.0258,4782.3951863092,0
+FYX.US,D,20090415,000000,14.7599,14.998,14.7599,14.9322,12715.56847353,0
+FYX.US,D,20090416,000000,15.235,15.7041,15.235,15.6203,1530.2058080905,0
+FYX.US,D,20090417,000000,15.5935,15.9281,15.5935,15.9281,269.09131008416,0
+FYX.US,D,20090420,000000,15.0348,15.0348,15.0348,15.0348,187.76147382738,0
+FYX.US,D,20090421,000000,14.9043,15.4651,14.9043,15.4651,3484.1300223584,0
+FYX.US,D,20090422,000000,16.0068,16.0068,15.972,15.972,1709.9347054975,0
+FYX.US,D,20090423,000000,15.8225,15.8624,15.5567,15.6203,6072.6277738396,0
+FYX.US,D,20090424,000000,15.7389,16.225,15.7389,16.1781,10172.253964412,0
+FYX.US,D,20090427,000000,15.7389,15.9979,15.7389,15.8037,2162.7712011988,0
+FYX.US,D,20090428,000000,15.7219,16.1253,15.7219,15.963,32667.484229807,0
+FYX.US,D,20090429,000000,16.1442,16.7966,16.1442,16.6781,6978.3007652423,0
+FYX.US,D,20090430,000000,16.8514,17.0187,16.6602,16.6602,2262.1743344016,0
+FYX.US,D,20090501,000000,16.6412,16.7876,16.6044,16.7687,3044.3464633402,0
+FYX.US,D,20090504,000000,16.9898,17.3305,16.8514,17.3305,2666.8153715804,0
+FYX.US,D,20090505,000000,17.2487,17.2487,17.0376,17.0725,9988.5087787957,0
+FYX.US,D,20090506,000000,17.4858,17.4858,17.0645,17.2647,6545.545710592,0
+FYX.US,D,20090507,000000,17.5227,17.5834,16.8155,16.9251,12729.625482265,0
+FYX.US,D,20090508,000000,17.4221,17.4221,17.0287,17.2388,11628.158440614,0
+FYX.US,D,20090511,000000,17.0376,17.2837,17.0287,17.1701,6151.9494659913,0
+FYX.US,D,20090512,000000,16.7418,16.8514,16.7418,16.8514,777.1517686759,0
+FYX.US,D,20090513,000000,16.4291,16.4291,16.2916,16.2916,3311.4296293193,0
+FYX.US,D,20090514,000000,16.2916,16.3016,16.2916,16.3016,1386.6235045755,0
+FYX.US,D,20090515,000000,16.2728,16.3922,16.1164,16.1522,10670.273702479,0
+FYX.US,D,20090518,000000,16.4012,16.7239,16.4012,16.7239,4258.2695748766,0
+FYX.US,D,20090519,000000,16.8613,17.0087,16.8613,16.953,1537.2343124584,0
+FYX.US,D,20090520,000000,17.2935,17.2935,16.7328,16.7328,951.8603058201,0
+FYX.US,D,20090521,000000,16.3016,16.4291,16.3016,16.4291,1445.8637556761,0
+FYX.US,D,20090522,000000,16.5755,16.5755,16.3823,16.4112,4966.1403719264,0
+FYX.US,D,20090526,000000,16.3116,16.9091,15.7937,16.9091,5092.653450548,0
+FYX.US,D,20090527,000000,17.0725,17.2837,16.8803,16.8902,8896.0783856182,0
+FYX.US,D,20090528,000000,16.9799,16.9799,16.6781,16.945,1453.8963320965,0
+FYX.US,D,20090529,000000,16.8803,17.0983,16.8803,16.9988,1870.5862339059,0
+FYX.US,D,20090601,000000,17.927,17.936,17.927,17.936,1936.8549893744,0
+FYX.US,D,20090602,000000,17.7975,18.1312,17.7975,18.1312,3811.4575114906,0
+FYX.US,D,20090603,000000,17.9997,17.9997,17.8722,17.9011,4395.8274460764,0
+FYX.US,D,20090604,000000,18.2636,18.2636,18.191,18.2636,3763.2620529681,0
+FYX.US,D,20090605,000000,18.3762,18.4588,18.191,18.3114,2966.0288432411,0
+FYX.US,D,20090608,000000,18.2388,18.2388,18.0466,18.164,1040.2186464447,0
+FYX.US,D,20090609,000000,18.3024,18.3403,18.2826,18.2826,4601.6622168497,0
+FYX.US,D,20090610,000000,18.3672,18.3672,17.8553,18.0834,9296.7031345868,0
+FYX.US,D,20090611,000000,18.3852,18.3852,18.2008,18.2008,2143.6938322003,0
+FYX.US,D,20090612,000000,17.9011,17.9011,17.9011,17.9011,213.86734719376,0
+FYX.US,D,20090615,000000,17.4519,17.4937,17.4141,17.4699,5502.3148479896,0
+FYX.US,D,20090616,000000,17.7597,17.7597,17.2388,17.3025,6918.0564420891,0
+FYX.US,D,20090617,000000,17.2747,17.3305,17.0645,17.3305,1590.4501312437,0
+FYX.US,D,20090618,000000,17.1801,17.5127,17.1801,17.5127,1970.9934391612,0
+FYX.US,D,20090619,000000,17.6133,17.6133,17.5745,17.5834,2985.1062122396,0
+FYX.US,D,20090622,000000,17.0087,17.0376,16.9619,17.0087,27356.947143854,0
+FYX.US,D,20090623,000000,16.7608,16.7608,16.697,16.716,3264.2382428493,0
+FYX.US,D,20090624,000000,16.7687,17.0555,16.7687,17.0555,975.95803508136,0
+FYX.US,D,20090625,000000,17.19,17.1999,17.19,17.1999,524.12561143258,0
+FYX.US,D,20090626,000000,17.2289,17.432,17.2289,17.432,1372.5664958397,0
+FYX.US,D,20090629,000000,17.6511,17.6511,17.3783,17.6312,4922.9652736666,0
+FYX.US,D,20090630,000000,17.5933,17.5933,17.5326,17.5505,1272.1592905845,0
+FYX.US,D,20090701,000000,17.7876,17.9549,17.7876,17.927,1525.1854478278,0
+FYX.US,D,20090706,000000,16.8155,16.935,16.8155,16.8803,5279.4108523229,0
+FYX.US,D,20090707,000000,16.945,16.945,16.8803,16.8803,2833.4913323041,0
+FYX.US,D,20090708,000000,16.8245,16.8245,16.4192,16.5138,979.97432329158,0
+FYX.US,D,20090709,000000,16.6781,16.6781,16.6044,16.6124,1861.549585433,0
+FYX.US,D,20090710,000000,16.5396,16.6322,16.5396,16.6223,2911.8089524032,0
+FYX.US,D,20090713,000000,16.697,17.0376,16.6223,17.0376,16957.772895565,0
+FYX.US,D,20090714,000000,17.1701,17.1801,17.1343,17.1541,1546.2709609314,0
+FYX.US,D,20090715,000000,17.5326,17.5326,17.5326,17.5326,244.99358082289,0
+FYX.US,D,20090716,000000,17.7139,18.0466,17.7139,18.0186,1146.6502840153,0
+FYX.US,D,20090717,000000,17.8632,17.909,17.8632,17.9011,1868.5780898008,0
+FYX.US,D,20090720,000000,18.0286,18.15,18.0286,18.15,5131.8122605976,0
+FYX.US,D,20090721,000000,18.2736,18.2736,17.8354,18.0634,6560.6067913803,0
+FYX.US,D,20090722,000000,17.9718,18.2556,17.9718,18.15,5312.5452300571,0
+FYX.US,D,20090723,000000,18.0934,18.6899,18.0934,18.6162,12399.285776975,0
+FYX.US,D,20090724,000000,18.5893,18.7247,18.5046,18.6899,4701.0653500524,0
+FYX.US,D,20090727,000000,18.6521,18.7337,18.5793,18.7337,30033.803235961,0
+FYX.US,D,20090728,000000,18.7805,18.8153,18.6441,18.6441,2313.3820090818,0
+FYX.US,D,20090729,000000,18.7875,18.7875,18.6799,18.7626,7077.703898445,0
+FYX.US,D,20090730,000000,19.158,19.158,19.158,19.158,322.30712886946,0
+FYX.US,D,20090731,000000,19.0275,19.2317,19.0275,19.2317,3238.1323694829,0
+FYX.US,D,20090803,000000,19.3243,19.3622,19.158,19.3522,2055.3354915757,0
+FYX.US,D,20090804,000000,19.397,19.6092,19.397,19.5334,3980.1416163195,0
+FYX.US,D,20090805,000000,19.2317,19.3522,19.2317,19.2865,7155.0174464916,0
+FYX.US,D,20090806,000000,19.4309,19.4309,19.0275,19.0753,6508.3950446475,0
+FYX.US,D,20090807,000000,19.397,19.7526,19.397,19.7526,3616.6675332953,0
+FYX.US,D,20090810,000000,19.6092,19.662,19.5424,19.662,5481.229334886,0
+FYX.US,D,20090811,000000,19.5524,19.5524,19.2675,19.3622,11701.455700451,0
+FYX.US,D,20090812,000000,19.3522,19.7894,19.3522,19.7704,20166.787175524,0
+FYX.US,D,20090813,000000,19.7804,19.7804,19.4657,19.6888,10009.594291899,0
+FYX.US,D,20090814,000000,19.5424,19.5424,19.2038,19.2227,5357.728472422,0
+FYX.US,D,20090817,000000,18.8622,18.9389,18.8622,18.9189,5065.5435051291,0
+FYX.US,D,20090818,000000,19.0195,19.1481,18.9189,19.1401,3516.2603280401,0
+FYX.US,D,20090819,000000,19.1401,19.2964,19.1032,19.2964,7688.1797063971,0
+FYX.US,D,20090820,000000,19.397,19.5624,19.3781,19.5624,4382.7745093932,0
+FYX.US,D,20090821,000000,19.7426,19.9996,19.7426,19.9667,4722.150863156,0
+FYX.US,D,20090824,000000,20.131,20.14,19.9478,19.9766,47472.526644698,0
+FYX.US,D,20090825,000000,20.0742,20.2436,20.0643,20.0643,20770.234479108,0
+FYX.US,D,20090826,000000,20.0643,20.131,19.9946,20.131,12202.487654675,0
+FYX.US,D,20090827,000000,20.0643,20.1778,19.7704,20.1589,12289.841923247,0
+FYX.US,D,20090828,000000,20.4477,20.4477,19.9667,20.0454,5918.0006777465,0
+FYX.US,D,20090831,000000,19.7058,19.7526,19.643,19.6788,5873.8215074341,0
+FYX.US,D,20090901,000000,19.912,19.9478,19.2675,19.3243,5692.0844659221,0
+FYX.US,D,20090902,000000,19.2865,19.3691,19.2496,19.2496,25408.04328985,0
+FYX.US,D,20090903,000000,19.3691,19.4657,19.2227,19.4657,8987.4489424005,0
+FYX.US,D,20090904,000000,19.4478,19.6888,19.3243,19.6888,6191.1082760408,0
+FYX.US,D,20090908,000000,19.903,19.903,19.7058,19.7804,6821.665525044,0
+FYX.US,D,20090909,000000,19.7704,20.2615,19.7704,20.15,10790.762348786,0
+FYX.US,D,20090910,000000,20.1121,20.4477,20.1121,20.377,10709.432512528,0
+FYX.US,D,20090911,000000,20.5553,20.5841,20.4298,20.4875,8555.6979598028,0
+FYX.US,D,20090914,000000,20.3223,20.6111,20.3223,20.6111,5310.537085952,0
+FYX.US,D,20090915,000000,20.6459,20.7833,20.6031,20.7833,14474.702709601,0
+FYX.US,D,20090916,000000,20.875,21.2435,20.8123,21.2435,13578.066366672,0
+FYX.US,D,20090917,000000,21.2346,21.379,21.1798,21.2186,18215.875177414,0
+FYX.US,D,20090918,000000,21.3022,21.3302,21.1419,21.2764,9005.5222393465,0
+FYX.US,D,20090921,000000,21.124,21.2943,21.114,21.2276,9262.5646848,0
+FYX.US,D,20090922,000000,21.3202,21.4058,21.2276,21.3391,9562.7822285133,0
+FYX.US,D,20090923,000000,21.4058,21.5254,21.1798,21.1798,13857.198397281,0
+FYX.US,D,20090924,000000,21.2276,21.2346,20.6987,20.7565,10662.241126059,0
+FYX.US,D,20090925,000000,20.7375,20.8371,20.6519,20.6987,9794.722872653,0
+FYX.US,D,20090928,000000,20.8471,21.2435,20.8471,21.1987,14893.400755516,0
+FYX.US,D,20090929,000000,21.2186,21.2435,21.114,21.1698,21196.965101443,0
+FYX.US,D,20090930,000000,21.124,21.124,20.6519,20.8272,27204.328191867,0
+FYX.US,D,20091001,000000,20.7833,20.7833,20.2814,20.2814,13056.952971398,0
+FYX.US,D,20091002,000000,20.0742,20.2246,19.874,20.0742,9739.4989097626,0
+FYX.US,D,20091005,000000,20.1121,20.4477,20.1121,20.4209,10999.609335716,0
+FYX.US,D,20091006,000000,20.6111,20.9029,20.6111,20.8272,30200.479196684,0
+FYX.US,D,20091007,000000,20.8849,20.8849,20.7565,20.8371,7477.324575361,0
+FYX.US,D,20091008,000000,21.0114,21.1987,20.8849,21.0214,12857.142632939,0
+FYX.US,D,20091009,000000,21.0393,21.2604,21.0393,21.2604,7781.5584072845,0
+FYX.US,D,20091012,000000,21.3968,21.4238,21.2604,21.2604,7722.3181561839,0
+FYX.US,D,20091013,000000,21.0762,21.2276,21.0762,21.1798,4257.2655028241,0
+FYX.US,D,20091014,000000,21.4875,21.5911,21.3391,21.5522,30512.745605029,0
+FYX.US,D,20091015,000000,21.4696,21.5812,21.4058,21.5812,6173.0349790949,0
+FYX.US,D,20091016,000000,21.4526,21.4526,21.2086,21.369,24591.732711124,0
+FYX.US,D,20091019,000000,21.4238,21.6289,21.387,21.5812,6475.2606669133,0
+FYX.US,D,20091020,000000,21.369,21.4058,21.1608,21.3102,10815.864150099,0
+FYX.US,D,20091021,000000,21.2854,21.6548,21.0314,21.0314,14659.451967272,0
+FYX.US,D,20091022,000000,20.8939,21.3102,20.8849,21.3022,5941.0943349552,0
+FYX.US,D,20091023,000000,21.3391,21.3391,20.9029,20.9029,7286.550885376,0
+FYX.US,D,20091026,000000,20.9826,21.1987,20.6459,20.7276,6442.126289179,0
+FYX.US,D,20091027,000000,20.7744,20.7744,20.4298,20.5065,9003.5140952414,0
+FYX.US,D,20091028,000000,20.3939,20.3939,19.8262,19.8262,23888.882274337,0
+FYX.US,D,20091029,000000,20.0165,20.2904,19.9866,20.1868,6267.4177520349,0
+FYX.US,D,20091030,000000,19.9996,19.9996,19.5902,19.6162,13339.097218165,0
+FYX.US,D,20091102,000000,19.662,19.6888,19.3243,19.5624,5325.5981667403,0
+FYX.US,D,20091103,000000,19.5902,19.8352,19.5902,19.8262,2955.9881227156,0
+FYX.US,D,20091104,000000,20.0075,20.0075,19.7326,19.7326,13474.646945259,0
+FYX.US,D,20091105,000000,19.874,20.2436,19.7804,20.2067,29338.985375594,0
+FYX.US,D,20091106,000000,20.131,20.131,20.0932,20.1031,1171.7520853292,0
+FYX.US,D,20091109,000000,20.3223,20.5453,20.3223,20.5453,2959.0003388732,0
+FYX.US,D,20091110,000000,20.6201,20.6201,20.3223,20.4298,12044.848342424,0
+FYX.US,D,20091111,000000,20.6111,20.7645,20.4677,20.5653,5079.6005138648,0
+FYX.US,D,20091112,000000,20.5065,20.6817,20.14,20.14,24394.934588824,0
+FYX.US,D,20091113,000000,20.2067,20.4039,20.15,20.3302,17407.597175109,0
+FYX.US,D,20091116,000000,20.8471,20.9826,20.8371,20.9129,9266.5809730102,0
+FYX.US,D,20091117,000000,20.7744,20.9129,20.7465,20.8939,9994.533211111,0
+FYX.US,D,20091118,000000,20.7087,20.8123,20.6619,20.8123,8401.0708637096,0
+FYX.US,D,20091119,000000,20.3402,20.3402,20.14,20.2715,10870.084040937,0
+FYX.US,D,20091120,000000,20.1778,20.3003,20.1589,20.3003,6452.1670097046,0
+FYX.US,D,20091123,000000,20.875,20.875,20.6459,20.7187,13038.879674451,0
+FYX.US,D,20091124,000000,20.5653,20.6817,20.5353,20.629,5573.6039637208,0
+FYX.US,D,20091125,000000,20.6719,20.8561,20.5931,20.5931,8772.5775231542,0
+FYX.US,D,20091127,000000,19.2865,20.2715,19.2865,20.1031,1990.0708081597,0
+FYX.US,D,20091130,000000,19.9996,20.0842,19.7984,20.0842,46082.890923965,0
+FYX.US,D,20091201,000000,20.3302,20.4298,20.3302,20.4209,4973.1688762942,0
+FYX.US,D,20091202,000000,20.8023,20.8023,20.5453,20.6201,7899.0348374332,0
+FYX.US,D,20091203,000000,20.7744,20.7744,20.3083,20.3083,14749.818452001,0
+FYX.US,D,20091204,000000,20.9278,20.9826,20.6031,20.8023,16294.081268827,0
+FYX.US,D,20091207,000000,20.9278,20.9377,20.7833,20.866,18744.017077056,0
+FYX.US,D,20091208,000000,20.6201,20.7923,20.6201,20.7276,18826.350985366,0
+FYX.US,D,20091209,000000,20.7087,20.7276,20.5453,20.7187,9506.5541935703,0
+FYX.US,D,20091210,000000,20.7744,20.8272,20.6519,20.6519,22786.411160635,0
+FYX.US,D,20091211,000000,20.6987,20.8123,20.6379,20.8123,19646.677852302,0
+FYX.US,D,20091214,000000,20.9278,21.1887,20.9278,21.1887,5924.0251100618,0
+FYX.US,D,20091215,000000,21.124,21.3391,21.1041,21.1041,5628.8279266112,0
+FYX.US,D,20091216,000000,21.2943,21.3968,21.2186,21.2764,8106.8777523117,0
+FYX.US,D,20091217,000000,21.2186,21.2186,20.9567,21.134,8501.4780689649,0
+FYX.US,D,20091218,000000,21.2764,21.2764,20.9915,21.2086,7473.3082871508,0
+FYX.US,D,20091221,000000,21.6289,21.6448,21.5432,21.62,8539.6328069619,0
+FYX.US,D,20091222,000000,21.7285,21.7753,21.6548,21.7554,26475.371881713,0
+FYX.US,D,20091223,000000,21.9128,22.0333,21.7753,22.0333,17602.387153304,0
+FYX.US,D,20091224,000000,22.0971,22.1139,21.9855,22.1139,8064.7067261044,0
+FYX.US,D,20091228,000000,22.1597,22.1677,22.0423,22.0423,23344.675221854,0
+FYX.US,D,20091229,000000,22.1857,22.1857,22.0512,22.0891,22142.800974948,0
+FYX.US,D,20091230,000000,22.0811,22.1229,21.9227,22.1139,20210.966345837,0
+FYX.US,D,20091231,000000,22.1409,22.1409,21.7853,21.7853,17684.721061613,0
+FYX.US,D,20100104,000000,22.2703,22.3351,22.1857,22.2883,31193.506456659,0
+FYX.US,D,20100105,000000,22.1957,22.3441,22.1409,22.2335,9325.8212241108,0
+FYX.US,D,20100106,000000,22.3061,22.3351,22.1498,22.2145,23434.037634531,0
+FYX.US,D,20100107,000000,22.2793,22.3988,22.1409,22.3988,46518.658194773,0
+FYX.US,D,20100108,000000,22.3261,22.4725,22.3261,22.4725,8983.4326541903,0
+FYX.US,D,20100111,000000,22.4187,22.4625,22.3719,22.4377,15739.833495818,0
+FYX.US,D,20100112,000000,22.2613,22.3719,22.1229,22.1857,12509.733702756,0
+FYX.US,D,20100113,000000,22.2235,22.4525,22.1857,22.4525,16730.852611688,0
+FYX.US,D,20100114,000000,22.5541,22.6269,22.4914,22.591,7711.2733636058,0
+FYX.US,D,20100115,000000,22.6,22.6,22.1229,22.3261,65725.552488057,0
+FYX.US,D,20100119,000000,22.5452,22.7284,22.5452,22.7195,21949.015068805,0
+FYX.US,D,20100120,000000,22.2883,22.4377,22.2145,22.4377,35296.14486339,0
+FYX.US,D,20100121,000000,22.3988,22.3988,21.9955,22.105,11124.114270233,0
+FYX.US,D,20100122,000000,22.0971,22.1597,21.7554,21.7853,23111.730505661,0
+FYX.US,D,20100125,000000,21.9476,21.9476,21.6748,21.7952,25813.688399081,0
+FYX.US,D,20100126,000000,21.7196,21.8231,21.611,21.62,14324.091901718,0
+FYX.US,D,20100127,000000,21.5334,21.867,21.5334,21.8401,32875.327144685,0
+FYX.US,D,20100128,000000,21.6548,21.6548,21.4338,21.5254,6477.2688110184,0
+FYX.US,D,20100129,000000,21.6827,21.7464,21.3202,21.349,22619.73519991,0
+FYX.US,D,20100201,000000,21.4058,21.5334,21.359,21.5054,8529.5920864364,0
+FYX.US,D,20100202,000000,21.5154,21.6648,21.5154,21.6648,5718.1903392884,0
+FYX.US,D,20100203,000000,21.4426,21.4776,21.3302,21.4696,17435.71119258,0
+FYX.US,D,20100204,000000,21.2943,21.2943,20.8371,20.866,15956.71305917,0
+FYX.US,D,20100205,000000,20.7645,20.8561,20.4577,20.8272,30796.897995901,0
+FYX.US,D,20100208,000000,20.8371,20.875,20.7276,20.7276,12537.847720228,0
+FYX.US,D,20100209,000000,20.8023,21.0114,20.7465,20.9377,108725.94221069,0
+FYX.US,D,20100210,000000,20.8849,20.9915,20.6519,20.9915,23455.123147634,0
+FYX.US,D,20100211,000000,20.8849,21.2943,20.8371,21.2943,26314.720353305,0
+FYX.US,D,20100212,000000,21.0582,21.3102,21.0393,21.3102,28810.843475952,0
+FYX.US,D,20100216,000000,21.4875,21.7285,21.4875,21.7285,20032.241520481,0
+FYX.US,D,20100217,000000,21.8142,21.867,21.7554,21.8321,8148.0447064663,0
+FYX.US,D,20100218,000000,21.867,22.0891,21.867,22.0891,50005.800433289,0
+FYX.US,D,20100219,000000,21.9556,22.1857,21.9556,22.1777,6610.8103940079,0
+FYX.US,D,20100222,000000,22.1957,22.2513,22.1777,22.1957,9925.2522394849,0
+FYX.US,D,20100223,000000,22.1139,22.1139,21.9476,22.0423,11364.087490793,0
+FYX.US,D,20100224,000000,22.1857,22.2613,22.1777,22.2335,3858.6488979606,0
+FYX.US,D,20100225,000000,21.9556,22.1777,21.9227,22.1777,9745.5233420779,0
+FYX.US,D,20100226,000000,22.1229,22.1498,22.0512,22.0891,10055.781606317,0
+FYX.US,D,20100301,000000,22.2435,22.591,22.2435,22.584,8346.8509728718,0
+FYX.US,D,20100302,000000,22.6557,22.832,22.6358,22.7554,7580.743996774,0
+FYX.US,D,20100303,000000,22.832,22.9386,22.8121,22.85,21389.746935533,0
+FYX.US,D,20100304,000000,22.9216,22.9764,22.841,22.9764,51208.678752247,0
+FYX.US,D,20100305,000000,23.1148,23.3908,23.0522,23.3718,17847.380734127,0
+FYX.US,D,20100308,000000,23.5013,23.5013,23.3997,23.4654,33142.410310664,0
+FYX.US,D,20100309,000000,23.337,23.6657,23.337,23.5302,41996.317670075,0
+FYX.US,D,20100310,000000,23.5391,23.7761,23.5391,23.6736,10407.20682471,0
+FYX.US,D,20100311,000000,23.5581,23.7303,23.5302,23.7025,11906.286399171,0
+FYX.US,D,20100312,000000,23.822,23.822,23.5491,23.7125,28965.470572044,0
+FYX.US,D,20100315,000000,23.7303,23.7303,23.5013,23.6657,21282.31122591,0
+FYX.US,D,20100316,000000,23.6129,23.822,23.6129,23.822,7601.8295098776,0
+FYX.US,D,20100317,000000,23.9773,24.0889,23.9415,24.0162,15375.355340742,0
+FYX.US,D,20100318,000000,24.07,24.0979,23.9605,23.9605,7365.8725775277,0
+FYX.US,D,20100319,000000,24.0979,24.0979,23.6835,23.7383,18244.993266937,0
+FYX.US,D,20100322,000000,23.574,24.1069,23.5302,24.0611,24496.345866132,0
+FYX.US,D,20100323,000000,24.1537,24.3558,23.9863,24.3558,18276.119500567,0
+FYX.US,D,20100324,000000,24.1706,24.2791,24.0521,24.0521,14163.44037331,0
+FYX.US,D,20100325,000000,24.2453,24.3459,23.9047,23.9047,23725.218529772,0
+FYX.US,D,20100326,000000,23.9963,24.1069,23.8141,23.8777,32987.783214572,0
+FYX.US,D,20100329,000000,23.9863,24.0063,23.8509,23.9505,8711.3291279485,0
+FYX.US,D,20100330,000000,24.0251,24.1168,23.8509,23.9963,12206.503942885,0
+FYX.US,D,20100331,000000,23.9225,24.1168,23.8061,23.8061,31980.69894586,0
+FYX.US,D,20100401,000000,23.9325,24.0421,23.7573,23.9605,20763.205974741,0
+FYX.US,D,20100405,000000,24.2791,24.3359,24.2722,24.3359,10168.237676203,0
+FYX.US,D,20100406,000000,24.306,24.6008,24.2881,24.567,21013.219915826,0
+FYX.US,D,20100407,000000,24.5022,24.567,24.3259,24.4574,64855.022018494,0
+FYX.US,D,20100408,000000,24.3558,24.5122,24.1895,24.4664,18701.846050849,0
+FYX.US,D,20100409,000000,24.3907,24.5311,24.3837,24.5311,36219.891151739,0
+FYX.US,D,20100412,000000,24.5311,24.6656,24.5311,24.5918,8528.5880143839,0
+FYX.US,D,20100413,000000,24.558,24.6924,24.4932,24.6576,6270.4299681925,0
+FYX.US,D,20100414,000000,24.8348,25.1924,24.8348,25.1924,11201.427818279,0
+FYX.US,D,20100415,000000,25.1835,25.3199,25.1645,25.291,52230.824101747,0
+FYX.US,D,20100416,000000,25.2073,25.2442,24.8518,25.052,21177.887732445,0
+FYX.US,D,20100419,000000,24.9325,25.0181,24.6746,24.9614,16650.526847484,0
+FYX.US,D,20100420,000000,25.1546,25.291,25.0082,25.291,23236.235440178,0
+FYX.US,D,20100421,000000,25.3488,25.4483,25.2153,25.4055,18598.426629436,0
+FYX.US,D,20100422,000000,25.1745,25.7611,25.1446,25.7611,53886.538916406,0
+FYX.US,D,20100423,000000,25.6765,25.9902,25.6465,25.9902,22820.549610421,0
+FYX.US,D,20100426,000000,26.0091,26.0938,25.8597,25.8597,57602.609582905,0
+FYX.US,D,20100427,000000,25.7701,25.8896,25.3099,25.3299,17592.346432778,0
+FYX.US,D,20100428,000000,25.4155,25.4394,25.2442,25.3488,41735.258936411,0
+FYX.US,D,20100429,000000,25.5629,25.9712,25.5031,25.9712,10432.308626024,0
+FYX.US,D,20100430,000000,25.9802,25.9802,25.1645,25.1645,15787.024882288,0
+FYX.US,D,20100503,000000,25.1645,25.5629,25.1446,25.5629,11413.287021368,0
+FYX.US,D,20100504,000000,24.9225,25.045,24.7502,24.8688,37078.372756671,0
+FYX.US,D,20100505,000000,24.6288,24.7024,24.3359,24.4664,16469.793878024,0
+FYX.US,D,20100506,000000,24.2632,32.1421,11.0211,23.6835,99208.343224536,0
+FYX.US,D,20100507,000000,23.2632,23.7125,22.832,23.0064,68919.505687227,0
+FYX.US,D,20100510,000000,23.8409,24.1537,23.7573,23.9773,28976.515364623,0
+FYX.US,D,20100511,000000,23.8777,24.6386,23.8777,24.3359,44643.051600605,0
+FYX.US,D,20100512,000000,24.4295,25.0898,24.4295,25.0898,57787.358840574,0
+FYX.US,D,20100513,000000,25.045,25.1924,24.805,24.8608,35928.710256498,0
+FYX.US,D,20100514,000000,24.6924,24.7024,24.1347,24.4295,13340.101290217,0
+FYX.US,D,20100517,000000,24.6844,24.7402,24.0421,24.6288,12889.272938621,0
+FYX.US,D,20100518,000000,24.9902,24.9902,24.1347,24.1537,64023.65035898,0
+FYX.US,D,20100519,000000,24.0321,24.2184,23.6487,23.9325,19301.277066223,0
+FYX.US,D,20100520,000000,23.2543,23.3908,22.6647,22.6647,210733.63831773,0
+FYX.US,D,20100521,000000,22.2235,23.088,20.4777,22.9486,126761.08441864,0
+FYX.US,D,20100524,000000,22.9147,23.06,22.6557,22.6557,30375.187733829,0
+FYX.US,D,20100525,000000,22.2703,22.584,21.8949,22.5741,44927.203991477,0
+FYX.US,D,20100526,000000,22.6906,23.1976,22.591,22.591,21708.037776192,0
+FYX.US,D,20100527,000000,23.106,23.4834,23.068,23.4834,6615.8307542707,0
+FYX.US,D,20100528,000000,23.4834,23.5302,23.2174,23.2543,5165.9507103844,0
+FYX.US,D,20100601,000000,22.9147,23.106,22.5372,22.5372,4330.5627626604,0
+FYX.US,D,20100602,000000,22.7474,23.0522,22.6557,23.0522,7460.2553504676,0
+FYX.US,D,20100603,000000,23.2972,23.3908,23.2972,23.3908,2362.5815396568,0
+FYX.US,D,20100604,000000,22.9286,22.9664,22.2613,22.3539,18525.1293696,0
+FYX.US,D,20100607,000000,22.3441,22.3539,21.8142,21.8142,63497.516603442,0
+FYX.US,D,20100608,000000,21.7853,21.7853,21.3968,21.5154,47349.025782235,0
+FYX.US,D,20100609,000000,21.8231,22.0971,21.6748,21.7654,43224.297790348,0
+FYX.US,D,20100610,000000,22.1139,22.4287,22.0971,22.3899,21388.742863481,0
+FYX.US,D,20100611,000000,22.3819,22.7742,22.3819,22.7742,29928.375670443,0
+FYX.US,D,20100614,000000,23.06,23.2543,22.8948,22.8948,14505.828943231,0
+FYX.US,D,20100615,000000,23.1328,23.3997,23.088,23.3997,10730.518025632,0
+FYX.US,D,20100616,000000,23.1876,23.4654,23.1876,23.2872,75995.201441567,0
+FYX.US,D,20100617,000000,23.337,23.4156,23.1248,23.2632,12917.386956092,0
+FYX.US,D,20100618,000000,23.2464,23.5103,23.2464,23.327,36126.512450851,0
+FYX.US,D,20100621,000000,23.6487,23.6487,22.9585,23.06,11830.98099523,0
+FYX.US,D,20100622,000000,23.106,23.3071,22.5741,22.5741,40795.447495222,0
+FYX.US,D,20100623,000000,22.4625,22.6557,22.2972,22.5541,27132.035004083,0
+FYX.US,D,20100624,000000,22.3819,22.5273,22.1857,22.1857,6315.6132105574,0
+FYX.US,D,20100625,000000,22.2613,22.6179,22.0711,22.584,14653.427534957,0
+FYX.US,D,20100628,000000,22.4456,22.7653,22.4456,22.6647,3608.6349568749,0
+FYX.US,D,20100629,000000,22.0423,22.0423,21.62,21.7285,34965.805158101,0
+FYX.US,D,20100630,000000,21.849,21.9685,21.4536,21.4984,15446.644456473,0
+FYX.US,D,20100701,000000,21.4606,21.4606,20.9029,21.2604,149903.94115793,0
+FYX.US,D,20100702,000000,21.4148,21.4148,21.0493,21.1509,52894.515728484,0
+FYX.US,D,20100706,000000,21.4338,21.5432,20.7087,20.7923,16922.630373726,0
+FYX.US,D,20100707,000000,21.0015,21.3102,20.9826,21.3102,2857.5890615654,0
+FYX.US,D,20100708,000000,21.6369,21.8142,21.5432,21.8042,16637.473910801,0
+FYX.US,D,20100709,000000,21.7853,21.8859,21.7853,21.847,728.95631015337,0
+FYX.US,D,20100712,000000,22.0512,22.0512,21.8142,21.9128,9661.1812896635,0
+FYX.US,D,20100713,000000,22.1857,22.6557,22.1857,22.6557,20422.825548925,0
+FYX.US,D,20100714,000000,22.5641,22.6458,22.4187,22.5641,7578.7358526689,0
+FYX.US,D,20100715,000000,22.5541,22.5541,22.1409,22.4377,91643.664380603,0
+FYX.US,D,20100716,000000,22.1777,22.1777,21.5612,21.5712,52147.486121384,0
+FYX.US,D,20100719,000000,21.5911,21.6827,21.3022,21.6548,11274.725078116,0
+FYX.US,D,20100720,000000,21.349,22.0971,21.349,22.0711,9288.6705581664,0
+FYX.US,D,20100721,000000,22.2613,22.2613,21.6748,21.7016,17787.136410974,0
+FYX.US,D,20100722,000000,22.3619,22.5093,22.3441,22.4914,6098.733647206,0
+FYX.US,D,20100723,000000,22.3988,23.0152,22.3988,23.0064,23225.190647599,0
+FYX.US,D,20100726,000000,23.106,23.4455,23.106,23.4356,49246.72196156,0
+FYX.US,D,20100727,000000,23.6925,23.6925,23.327,23.3808,33097.227068299,0
+FYX.US,D,20100728,000000,23.327,23.327,22.9048,22.9585,18605.455133804,0
+FYX.US,D,20100729,000000,23.2274,23.2274,22.6737,22.9386,6856.8080468834,0
+FYX.US,D,20100730,000000,22.7195,23.088,22.7195,22.9764,13477.659161417,0
+FYX.US,D,20100802,000000,23.327,23.4256,23.068,23.2972,31274.836292916,0
+FYX.US,D,20100803,000000,23.2374,23.3629,22.9386,23.096,14560.048834068,0
+FYX.US,D,20100804,000000,23.1418,23.327,23.1418,23.2972,51171.528086304,0
+FYX.US,D,20100805,000000,23.0342,23.2174,22.9864,22.9864,18573.324828122,0
+FYX.US,D,20100806,000000,22.6647,22.9764,22.4187,22.8948,49826.071535883,0
+FYX.US,D,20100809,000000,23.0064,23.2174,22.9964,23.1597,27114.96577919,0
+FYX.US,D,20100810,000000,22.9585,22.9585,22.5372,22.7742,8575.7794008538,0
+FYX.US,D,20100811,000000,22.1857,22.1957,21.7952,21.7952,16891.504140096,0
+FYX.US,D,20100812,000000,21.5154,21.8142,21.2604,21.7853,12394.265416713,0
+FYX.US,D,20100813,000000,21.7375,21.7375,21.4238,21.4238,11182.350449281,0
+FYX.US,D,20100816,000000,21.2764,21.7375,21.2764,21.4964,11900.261966857,0
+FYX.US,D,20100817,000000,22.0891,22.1957,21.9955,22.0233,5951.1350554807,0
+FYX.US,D,20100818,000000,21.9417,22.3161,21.8759,22.1498,30224.576925946,0
+FYX.US,D,20100819,000000,22.105,22.105,21.5254,21.6369,9398.1144118946,0
+FYX.US,D,20100820,000000,21.359,21.5054,21.2186,21.5054,2280.2476313475,0
+FYX.US,D,20100823,000000,21.7196,21.8142,21.1987,21.1987,12339.041453822,0
+FYX.US,D,20100824,000000,20.7833,21.1798,20.6907,20.9915,167995.31140082,0
+FYX.US,D,20100825,000000,20.8849,21.3202,20.629,21.3022,12763.763932052,0
+FYX.US,D,20100826,000000,21.4338,21.4696,21.134,21.1509,21736.151793664,0
+FYX.US,D,20100827,000000,21.1608,21.7016,21.1608,21.7016,12962.570198457,0
+FYX.US,D,20100830,000000,21.5254,21.5812,21.1987,21.1987,17154.571017865,0
+FYX.US,D,20100831,000000,21.0393,21.3302,21.0393,21.0941,12666.368942954,0
+FYX.US,D,20100901,000000,21.5522,21.9755,21.4696,21.9556,14064.037240108,0
+FYX.US,D,20100902,000000,21.9317,22.2793,21.9227,22.2055,11114.073549708,0
+FYX.US,D,20100903,000000,22.5273,22.6358,22.3988,22.6,28207.396172367,0
+FYX.US,D,20100907,000000,22.4087,22.4087,22.105,22.1319,13569.0297182,0
+FYX.US,D,20100908,000000,22.3161,22.3819,22.1677,22.3061,30580.018432549,0
+FYX.US,D,20100909,000000,22.584,22.584,22.1139,22.1857,4250.2369984562,0
+FYX.US,D,20100910,000000,22.5183,22.5183,22.1857,22.3161,10510.626246123,0
+FYX.US,D,20100913,000000,22.7105,22.841,22.6906,22.822,4209.0700443015,0
+FYX.US,D,20100914,000000,22.7822,22.9386,22.7195,22.7195,14742.789947633,0
+FYX.US,D,20100915,000000,22.6,22.822,22.5741,22.8121,6292.5195533487,0
+FYX.US,D,20100916,000000,22.8599,22.8599,22.5004,22.6816,28134.098912531,0
+FYX.US,D,20100917,000000,22.85,22.8948,22.4525,22.8121,7232.3309945381,0
+FYX.US,D,20100920,000000,22.7006,23.4356,22.7006,23.4356,9662.185361716,0
+FYX.US,D,20100921,000000,23.344,23.4933,23.2543,23.2972,44645.05974471,0
+FYX.US,D,20100922,000000,23.2374,23.2543,22.841,22.9964,10228.481999356,0
+FYX.US,D,20100923,000000,22.8858,23.2174,22.7384,22.7384,29246.610746759,0
+FYX.US,D,20100924,000000,23.1248,23.5202,23.096,23.5202,9069.7828507098,0
+FYX.US,D,20100927,000000,23.4933,23.5929,23.3629,23.4834,18409.661083556,0
+FYX.US,D,20100928,000000,23.5581,23.6657,23.1776,23.6657,20969.040745514,0
+FYX.US,D,20100929,000000,23.7573,23.9325,23.6736,23.8509,26241.423093469,0
+FYX.US,D,20100930,000000,24.0421,24.1168,23.5929,23.7961,14221.676552359,0
+FYX.US,D,20101001,000000,23.9773,23.9773,23.6736,23.8609,23609.750243728,0
+FYX.US,D,20101004,000000,23.8141,23.8141,23.3997,23.5202,76439.001288796,0
+FYX.US,D,20101005,000000,23.8609,24.2722,23.6407,24.2453,25252.412121704,0
+FYX.US,D,20101006,000000,24.2632,24.2632,24.0321,24.0521,4720.1427190509,0
+FYX.US,D,20101007,000000,24.1168,24.2363,23.9605,24.1537,24093.712973058,0
+FYX.US,D,20101008,000000,24.1347,24.549,24.0063,24.4295,15201.65087565,0
+FYX.US,D,20101011,000000,24.4664,24.6386,24.4096,24.6288,6001.3386581084,0
+FYX.US,D,20101012,000000,24.3748,24.5918,24.1537,24.5311,9810.7880254938,0
+FYX.US,D,20101013,000000,24.7024,25.0082,24.577,24.8856,27033.635942933,0
+FYX.US,D,20101014,000000,24.8767,25.0082,24.7114,24.9325,10705.416224319,0
+FYX.US,D,20101015,000000,25.0988,25.2073,24.7592,24.8348,11460.478407839,0
+FYX.US,D,20101018,000000,24.9524,25.1088,24.9524,25.0988,8123.9469772051,0
+FYX.US,D,20101019,000000,24.815,25.052,24.4395,24.541,5989.2897934777,0
+FYX.US,D,20101020,000000,24.7302,24.8856,24.7204,24.8348,6622.8592586386,0
+FYX.US,D,20101021,000000,24.9902,25.052,24.3359,24.7302,9622.0224796139,0
+FYX.US,D,20101022,000000,24.795,24.9026,24.7502,24.9026,8639.0359401647,0
+FYX.US,D,20101025,000000,25.0988,25.3099,24.9902,25.052,26146.036248476,0
+FYX.US,D,20101026,000000,24.9524,25.1645,24.8348,25.0082,15715.735766557,0
+FYX.US,D,20101027,000000,24.9325,24.9325,24.6108,24.8249,9828.8613224398,0
+FYX.US,D,20101028,000000,25.4483,25.4483,24.5918,24.7402,18319.294598827,0
+FYX.US,D,20101029,000000,24.6964,24.8896,24.6964,24.8558,8495.4536366496,0
+FYX.US,D,20101101,000000,25.0271,25.0799,24.5212,24.5212,5344.6755357388,0
+FYX.US,D,20101102,000000,24.8856,25.2353,24.8249,25.1994,275454.11468119,0
+FYX.US,D,20101103,000000,25.3199,25.3488,25.0898,25.3,121923.46526943,0
+FYX.US,D,20101104,000000,25.7999,25.9344,25.6665,25.9344,80439.224346166,0
+FYX.US,D,20101105,000000,26.1107,26.2023,25.9264,26.037,76841.634181869,0
+FYX.US,D,20101108,000000,26.0091,26.0938,25.8169,26.0639,51910.525116982,0
+FYX.US,D,20101109,000000,26.1744,26.1744,25.6017,25.7233,80090.81134393,0
+FYX.US,D,20101110,000000,25.6465,25.9802,25.5031,25.9712,26744.463191797,0
+FYX.US,D,20101111,000000,25.7611,25.9991,25.7043,25.8796,30641.266827755,0
+FYX.US,D,20101112,000000,25.7043,25.78,25.4155,25.4673,24251.352285309,0
+FYX.US,D,20101115,000000,25.5927,25.6864,25.4583,25.4583,35564.232101422,0
+FYX.US,D,20101116,000000,25.2442,25.2631,24.8249,25.037,41006.302626258,0
+FYX.US,D,20101117,000000,25.0799,25.1167,24.9902,25.0709,28124.058192005,0
+FYX.US,D,20101118,000000,25.4394,25.6465,25.3767,25.5371,9721.4256128166,0
+FYX.US,D,20101119,000000,25.5549,25.6765,25.3587,25.6197,33868.35440466,0
+FYX.US,D,20101122,000000,25.6277,25.79,25.3956,25.7511,14686.561912691,0
+FYX.US,D,20101123,000000,25.4941,25.5729,25.3099,25.5459,41721.201927676,0
+FYX.US,D,20101124,000000,25.9165,26.1674,25.8259,26.1674,65073.90972595,0
+FYX.US,D,20101126,000000,26.0539,26.1485,26.0091,26.0539,11727.561573817,0
+FYX.US,D,20101129,000000,25.9264,26.1107,25.5927,26.037,38701.957265649,0
+FYX.US,D,20101130,000000,25.7233,26.0091,25.6465,25.8507,80665.14055799,0
+FYX.US,D,20101201,000000,26.4094,26.4742,26.3028,26.3926,113853.73818307,0
+FYX.US,D,20101202,000000,26.3646,26.6316,26.3646,26.6036,92272.213485501,0
+FYX.US,D,20101203,000000,26.5688,26.7909,26.4005,26.7809,101054.83172918,0
+FYX.US,D,20101206,000000,26.7421,26.9831,26.6883,26.9533,66528.810130099,0
+FYX.US,D,20101207,000000,27.259,27.3277,27.1265,27.1455,31130.249917349,0
+FYX.US,D,20101208,000000,27.1455,27.2679,27.0579,27.0927,47513.693598853,0
+FYX.US,D,20101209,000000,27.3118,27.3118,27.0289,27.1265,14232.721344937,0
+FYX.US,D,20101210,000000,27.259,27.4861,27.1265,27.4771,59761.364495893,0
+FYX.US,D,20101213,000000,27.5319,27.6086,27.3118,27.3118,16249.902098516,0
+FYX.US,D,20101214,000000,27.4951,27.4951,27.3118,27.3367,13324.036137376,0
+FYX.US,D,20101215,000000,27.3277,27.5807,27.259,27.2779,31665.420321359,0
+FYX.US,D,20101216,000000,27.3118,27.5807,27.259,27.5807,49772.855717097,0
+FYX.US,D,20101217,000000,27.513,27.735,27.4004,27.7261,35991.966795809,0
+FYX.US,D,20101220,000000,27.8894,27.99,27.753,27.8068,16209.739216414,0
+FYX.US,D,20101221,000000,27.9532,28.0278,27.8715,27.99,54632.564451452,0
+FYX.US,D,20101222,000000,28.1643,28.1643,27.9362,27.981,30605.120233863,0
+FYX.US,D,20101223,000000,27.9442,28.0548,27.9442,27.981,18359.457480929,0
+FYX.US,D,20101227,000000,27.8715,28.1026,27.8168,28.0648,20738.104173427,0
+FYX.US,D,20101228,000000,28.2032,28.2032,27.8804,27.9442,14126.289707366,0
+FYX.US,D,20101229,000000,28.0528,28.0528,27.9054,27.9492,23839.682743762,0
+FYX.US,D,20101230,000000,27.995,28.0438,27.9233,27.9233,23180.007405235,0
+FYX.US,D,20101231,000000,27.8277,27.9184,27.6185,27.6265,25435.153235269,0
+FYX.US,D,20110103,000000,27.7988,28.2748,27.7709,28.2221,142735.87077475,0
+FYX.US,D,20110104,000000,28.2032,28.231,27.4403,27.6992,26836.837820632,0
+FYX.US,D,20110105,000000,27.5608,27.9612,27.5608,27.9532,41302.503881761,0
+FYX.US,D,20110106,000000,28.0278,28.0278,27.7162,27.8168,46067.829843177,0
+FYX.US,D,20110107,000000,27.9094,27.9174,27.3197,27.6823,29469.514742426,0
+FYX.US,D,20110110,000000,27.4004,27.8715,27.4004,27.735,48993.695804316,0
+FYX.US,D,20110111,000000,27.9362,27.9612,27.6524,27.8068,83346.012938306,0
+FYX.US,D,20110112,000000,28.0648,28.1742,27.9442,28.1026,55653.705728899,0
+FYX.US,D,20110113,000000,28.2221,28.231,27.981,28.1026,122369.27326077,0
+FYX.US,D,20110114,000000,28.1126,28.3874,28.0548,28.3486,74760.192816927,0
+FYX.US,D,20110118,000000,28.3306,28.3406,28.0836,28.2928,102760.75014647,0
+FYX.US,D,20110119,000000,28.1932,28.3117,27.5419,27.5608,52501.923555936,0
+FYX.US,D,20110120,000000,27.6912,27.6912,27.2221,27.3039,32275.896129311,0
+FYX.US,D,20110121,000000,27.4104,27.4303,27.0837,27.0837,13372.231595899,0
+FYX.US,D,20110124,000000,27.1195,27.4203,27.0837,27.3039,20741.116389584,0
+FYX.US,D,20110125,000000,27.3039,27.4104,27.1455,27.4104,45679.25395884,0
+FYX.US,D,20110126,000000,27.4771,27.99,27.4004,27.9612,18291.180581355,0
+FYX.US,D,20110127,000000,27.9711,28.24,27.8715,28.1274,56694.928447396,0
+FYX.US,D,20110128,000000,27.735,27.735,27.3467,27.4303,45441.288882384,0
+FYX.US,D,20110131,000000,27.6634,27.6992,27.2959,27.513,31238.689699024,0
+FYX.US,D,20110201,000000,27.6086,28.2032,27.6086,28.1195,82117.028745982,0
+FYX.US,D,20110202,000000,28.2649,28.2649,27.9532,27.99,24249.344141203,0
+FYX.US,D,20110203,000000,28.1274,28.1274,27.7082,28.0468,32895.408585736,0
+FYX.US,D,20110204,000000,28.009,28.0936,27.8894,28.0378,24537.512820286,0
+FYX.US,D,20110207,000000,28.2221,28.489,28.2032,28.3675,36934.790453156,0
+FYX.US,D,20110208,000000,28.3486,28.5607,28.2748,28.5607,45641.099220842,0
+FYX.US,D,20110209,000000,28.6344,28.6344,28.2838,28.3974,46563.841437138,0
+FYX.US,D,20110210,000000,28.3406,28.5517,28.1932,28.5517,33180.565048661,0
+FYX.US,D,20110211,000000,28.5179,28.8267,28.3406,28.8267,42052.545705018,0
+FYX.US,D,20110214,000000,28.9302,28.9302,28.8077,28.9013,43963.294821026,0
+FYX.US,D,20110215,000000,28.8725,28.8823,28.5896,28.6245,28519.662580711,0
+FYX.US,D,20110216,000000,28.8823,28.9381,28.7071,28.9013,20585.485221439,0
+FYX.US,D,20110218,000000,29.2399,29.3146,29.0875,29.1742,30124.169720691,0
+FYX.US,D,20110222,000000,28.8077,28.9661,28.3774,28.4163,40913.927997423,0
+FYX.US,D,20110223,000000,28.2838,28.4163,27.6624,27.7988,49220.616088193,0
+FYX.US,D,20110224,000000,27.8994,28.1464,27.7162,28.0548,18971.941432986,0
+FYX.US,D,20110225,000000,28.2221,28.7071,28.2221,28.7071,21528.308878785,0
+FYX.US,D,20110228,000000,28.9351,28.9351,28.4561,28.6483,28397.1657903,0
+FYX.US,D,20110301,000000,28.8913,28.8913,28.1026,28.1643,62816.755751811,0
+FYX.US,D,20110302,000000,28.2131,28.4063,28.0378,28.2649,17773.079402237,0
+FYX.US,D,20110303,000000,28.6155,28.9949,28.6155,28.9013,25172.0863575,0
+FYX.US,D,20110304,000000,29.0587,29.0587,28.4691,28.8177,92077.423507306,0
+FYX.US,D,20110307,000000,29.0228,29.0228,28.1026,28.3874,64005.577062033,0
+FYX.US,D,20110308,000000,28.231,28.9302,28.1464,28.7639,27549.728977945,0
+FYX.US,D,20110309,000000,28.6891,28.9203,28.6423,28.7639,25698.220113038,0
+FYX.US,D,20110310,000000,28.1832,28.2131,26.6316,28.0378,45612.98520337,0
+FYX.US,D,20110311,000000,27.8536,28.2032,27.6823,28.0836,24130.863639002,0
+FYX.US,D,20110314,000000,27.7988,28.0648,27.6086,27.8894,29699.447242461,0
+FYX.US,D,20110315,000000,27.4951,27.762,27.0379,27.7162,33213.699426396,0
+FYX.US,D,20110316,000000,27.6185,27.7988,27.2869,27.3118,27722.429370984,0
+FYX.US,D,20110317,000000,27.74,27.74,27.4163,27.4263,33341.216577069,0
+FYX.US,D,20110318,000000,27.6823,27.7809,27.6434,27.7809,21623.695723778,0
+FYX.US,D,20110321,000000,28.3018,28.3974,28.1464,28.3974,38503.150999244,0
+FYX.US,D,20110322,000000,28.5368,28.5447,28.24,28.3406,108970.9357915,0
+FYX.US,D,20110323,000000,28.2928,28.4422,27.9262,28.3675,34015.952996385,0
+FYX.US,D,20110324,000000,28.6802,28.6971,28.3675,28.6075,32565.068880446,0
+FYX.US,D,20110325,000000,28.7799,29.1662,28.7171,28.8725,16111.340155263,0
+FYX.US,D,20110328,000000,29.0955,29.0955,28.7977,28.7977,32511.853061661,0
+FYX.US,D,20110329,000000,28.8077,29.0955,28.6971,29.0587,27566.798202838,0
+FYX.US,D,20110330,000000,29.2031,29.4302,29.1742,29.4052,22948.066761095,0
+FYX.US,D,20110331,000000,29.3993,29.6014,29.3624,29.6014,13794.945930024,0
+FYX.US,D,20110401,000000,29.711,29.8923,29.5964,29.6164,61135.939135837,0
+FYX.US,D,20110404,000000,29.7956,29.8345,29.693,29.7956,44256.483860372,0
+FYX.US,D,20110405,000000,29.8345,30.1223,29.6832,29.9022,51549.059178063,0
+FYX.US,D,20110406,000000,30.1582,30.2399,29.8156,29.9949,24894.962470996,0
+FYX.US,D,20110407,000000,30.0447,30.1124,29.721,29.7956,41405.923303174,0
+FYX.US,D,20110408,000000,29.8246,29.8434,29.222,29.3236,36779.159285011,0
+FYX.US,D,20110411,000000,29.3604,29.3953,29.0298,29.0687,35431.694590485,0
+FYX.US,D,20110412,000000,28.9381,29.0228,28.6723,28.7171,17560.216127097,0
+FYX.US,D,20110413,000000,28.8177,28.8365,28.3874,28.6344,125331.2858158,0
+FYX.US,D,20110414,000000,28.4691,28.7977,28.3874,28.7799,76599.652817204,0
+FYX.US,D,20110415,000000,28.6971,29.0776,28.5985,29.0039,47202.431262561,0
+FYX.US,D,20110418,000000,28.5278,28.6723,28.4342,28.5896,10218.44127883,0
+FYX.US,D,20110419,000000,28.8365,28.8365,28.5079,28.6623,13509.789467099,0
+FYX.US,D,20110420,000000,29.0298,29.2499,29.0298,29.1742,27905.170484549,0
+FYX.US,D,20110421,000000,29.3604,29.4302,29.2499,29.4302,47959.501590187,0
+FYX.US,D,20110425,000000,29.4052,29.4052,29.1662,29.3146,67256.7623682,0
+FYX.US,D,20110426,000000,29.488,29.8156,29.3864,29.6632,42949.182047948,0
+FYX.US,D,20110427,000000,29.711,29.96,29.6542,29.96,12202.487654675,0
+FYX.US,D,20110428,000000,29.951,30.0247,29.8534,30.0247,41297.483521498,0
+FYX.US,D,20110429,000000,30.0596,30.199,29.9919,30.1183,18855.46907489,0
+FYX.US,D,20110502,000000,30.1502,30.1582,29.73,29.73,14569.085482542,0
+FYX.US,D,20110503,000000,29.693,29.7956,29.2031,29.3515,21803.424621185,0
+FYX.US,D,20110504,000000,29.3864,29.4501,28.9471,29.1224,35933.730616761,0
+FYX.US,D,20110505,000000,28.9302,29.4212,28.9302,29.0687,22015.283824273,0
+FYX.US,D,20110506,000000,29.478,29.4969,29.0487,29.1742,46795.782081277,0
+FYX.US,D,20110509,000000,29.1423,29.46,29.1035,29.46,19619.567906883,0
+FYX.US,D,20110510,000000,29.6344,29.9949,29.5806,29.9869,17240.921214384,0
+FYX.US,D,20110511,000000,29.693,29.8634,29.3953,29.5427,11600.044423143,0
+FYX.US,D,20110512,000000,29.3425,29.8833,29.2858,29.8246,18699.837906745,0
+FYX.US,D,20110513,000000,29.8345,29.8434,29.3604,29.4052,11279.745438379,0
+FYX.US,D,20110516,000000,29.2858,29.4212,29.0039,29.0587,26261.50453452,0
+FYX.US,D,20110517,000000,28.7877,28.9949,28.6723,28.7709,130817.53551095,0
+FYX.US,D,20110518,000000,28.9381,29.2499,28.9381,29.2121,43552.629351532,0
+FYX.US,D,20110519,000000,29.3425,29.3515,28.9471,29.2031,48767.779592492,0
+FYX.US,D,20110520,000000,29.1583,29.2031,28.8635,29.0687,40784.402702644,0
+FYX.US,D,20110523,000000,28.5447,28.7369,28.4591,28.5607,122303.0045053,0
+FYX.US,D,20110524,000000,28.6075,28.6971,28.3486,28.4163,22020.304184536,0
+FYX.US,D,20110525,000000,28.2748,28.8365,28.2748,28.7459,19291.236345698,0
+FYX.US,D,20110526,000000,28.6971,29.1224,28.5985,29.0875,63784.681210472,0
+FYX.US,D,20110527,000000,29.2459,29.4023,29.1573,29.2091,31451.552974166,0
+FYX.US,D,20110531,000000,29.5935,29.7758,29.4023,29.7758,51771.96317373,0
+FYX.US,D,20110601,000000,29.721,29.721,28.8455,28.9471,79016.454247698,0
+FYX.US,D,20110602,000000,28.8913,29.0039,28.7271,28.8455,20714.006444165,0
+FYX.US,D,20110603,000000,28.4691,28.6423,28.3018,28.3117,43986.388478235,0
+FYX.US,D,20110606,000000,28.3675,28.3774,27.8994,27.9442,35335.30367344,0
+FYX.US,D,20110607,000000,28.0697,28.236,27.9672,27.995,51657.498959739,0
+FYX.US,D,20110608,000000,27.759,27.9402,27.6315,27.7042,98967.365931923,0
+FYX.US,D,20110609,000000,27.7311,27.977,27.6404,27.8316,28314.83188199,0
+FYX.US,D,20110610,000000,27.6872,27.6872,27.2739,27.3526,31085.066674984,0
+FYX.US,D,20110613,000000,27.504,27.5707,27.2679,27.2959,17017.013146665,0
+FYX.US,D,20110614,000000,27.5468,28.0338,27.5468,27.9322,68085.121811556,0
+FYX.US,D,20110615,000000,27.6783,27.8596,27.4831,27.5767,132114.79660285,0
+FYX.US,D,20110616,000000,27.5189,27.8227,27.2639,27.4363,10421.263833446,0
+FYX.US,D,20110617,000000,27.8316,27.9233,27.5379,27.6056,14750.822524053,0
+FYX.US,D,20110620,000000,27.6783,27.8954,27.5667,27.8227,39468.064241747,0
+FYX.US,D,20110621,000000,28.0608,28.4661,28.015,28.4561,20218.998922257,0
+FYX.US,D,20110622,000000,28.2609,28.5757,28.2191,28.2191,14407.429882081,0
+FYX.US,D,20110623,000000,27.8028,28.4302,27.7221,28.4023,29219.50080134,0
+FYX.US,D,20110624,000000,28.4661,28.5039,28.1334,28.1514,29153.232045872,0
+FYX.US,D,20110627,000000,28.1892,28.5757,28.0796,28.5497,72792.211593924,0
+FYX.US,D,20110628,000000,28.7041,28.9541,28.7041,28.9541,12379.204335924,0
+FYX.US,D,20110629,000000,29.0189,29.1294,28.9073,28.9999,23869.804905339,0
+FYX.US,D,20110630,000000,29.1543,29.3814,29.0985,29.3624,14846.209369046,0
+FYX.US,D,20110701,000000,29.3485,29.8604,29.2828,29.7926,26617.950113176,0
+FYX.US,D,20110705,000000,29.8026,30.0128,29.7438,29.966,34885.479393896,0
+FYX.US,D,20110706,000000,29.8893,30.0994,29.8803,30.0417,78965.246573018,0
+FYX.US,D,20110707,000000,30.2558,30.5905,30.2379,30.4121,54900.651689484,0
+FYX.US,D,20110708,000000,30.0775,30.3026,30.0028,30.2727,52176.604210909,0
+FYX.US,D,20110711,000000,29.9281,29.966,29.6234,29.7,39067.439492779,0
+FYX.US,D,20110712,000000,29.5407,29.8604,29.5038,29.5496,164242.09006838,0
+FYX.US,D,20110713,000000,29.7438,30.0935,29.728,29.8405,43349.806796917,0
+FYX.US,D,20110714,000000,29.8504,30.0317,29.3385,29.3744,18260.054347726,0
+FYX.US,D,20110715,000000,29.3306,29.5138,29.3017,29.457,27870.02796271,0
+FYX.US,D,20110718,000000,29.3306,29.4102,28.9451,29.0836,39809.448739615,0
+FYX.US,D,20110719,000000,29.3485,29.7518,29.3485,29.718,30148.267449951,0
+FYX.US,D,20110720,000000,29.7438,29.7438,29.4272,29.6234,60190.103262332,0
+FYX.US,D,20110721,000000,29.8405,30.0855,29.7,30.0417,16173.592622521,0
+FYX.US,D,20110722,000000,30.0218,30.0218,29.6901,29.9192,13761.811552289,0
+FYX.US,D,20110725,000000,29.4949,29.8704,29.4949,29.5596,40078.540049699,0
+FYX.US,D,20110726,000000,29.5596,29.5596,29.2658,29.3306,54423.717464522,0
+FYX.US,D,20110727,000000,29.0915,29.2369,28.486,28.5039,65151.223273997,0
+FYX.US,D,20110728,000000,28.5328,28.8883,28.4302,28.4482,402626.86864138,0
+FYX.US,D,20110729,000000,28.0986,28.5856,27.8695,28.4123,178248.89520149,0
+FYX.US,D,20110801,000000,28.6225,28.8425,28.0338,28.3366,53120.431940308,0
+FYX.US,D,20110802,000000,28.1165,28.4561,27.4064,27.4562,52031.013763288,0
+FYX.US,D,20110803,000000,27.4363,27.7311,26.8148,27.7311,275963.17921184,0
+FYX.US,D,20110804,000000,27.2839,27.3526,26.2162,26.2162,99699.334458235,0
+FYX.US,D,20110805,000000,26.3328,26.515,25.1785,25.9035,214948.73279436,0
+FYX.US,D,20110808,000000,25.057,25.5589,23.6417,23.6417,200075.41347989,0
+FYX.US,D,20110809,000000,24.32,25.2113,23.1726,25.2113,72370.501331852,0
+FYX.US,D,20110810,000000,24.5062,24.793,23.8449,23.8449,88170.579150823,0
+FYX.US,D,20110811,000000,24.0551,25.3249,23.8977,25.048,60022.423229557,0
+FYX.US,D,20110812,000000,25.2482,25.3627,24.81,25.1585,32300.997930625,0
+FYX.US,D,20110815,000000,25.5679,25.7183,25.3906,25.7183,18294.192797513,0
+FYX.US,D,20110816,000000,25.4723,25.5679,25.04,25.296,29990.628137701,0
+FYX.US,D,20110817,000000,25.5869,25.6805,25.0749,25.2382,8473.3640514935,0
+FYX.US,D,20110818,000000,24.571,24.571,23.7333,23.9455,41979.248445182,0
+FYX.US,D,20110819,000000,23.2484,24.1666,23.2484,23.4585,27038.656303196,0
+FYX.US,D,20110822,000000,24.0829,24.0829,23.3668,23.5043,14357.226279454,0
+FYX.US,D,20110823,000000,23.6607,24.7532,23.6607,24.7532,20418.809260714,0
+FYX.US,D,20110824,000000,24.6426,25.1297,24.5252,25.0659,40386.790169833,0
+FYX.US,D,20110825,000000,25.2581,25.2581,24.31,24.4236,18131.533124999,0
+FYX.US,D,20110826,000000,24.2742,25.0032,23.9903,24.8,17130.473288604,0
+FYX.US,D,20110829,000000,25.5967,26.2073,25.5769,26.2073,10175.266180571,0
+FYX.US,D,20110830,000000,26.023,26.4981,25.7751,26.3078,196140.45510593,0
+FYX.US,D,20110831,000000,26.5668,26.7152,26.0061,26.3009,250807.15800718,0
+FYX.US,D,20110901,000000,26.3786,26.6266,25.5419,25.6904,32799.017668691,0
+FYX.US,D,20110902,000000,25.1396,25.3537,24.561,24.7342,39714.061894622,0
+FYX.US,D,20110906,000000,24.7064,24.7442,23.9645,24.7442,26021.531313959,0
+FYX.US,D,20110907,000000,25.2482,25.6237,25.2113,25.6237,27538.684185367,0
+FYX.US,D,20110908,000000,25.7283,25.7751,25.0938,25.1197,28980.531652833,0
+FYX.US,D,20110909,000000,24.8638,24.9364,24.1108,24.3787,21327.494468275,0
+FYX.US,D,20110912,000000,24.0551,24.544,24.0202,24.4793,26103.865222269,0
+FYX.US,D,20110913,000000,24.7254,25.0032,24.5809,24.9564,8902.1028179335,0
+FYX.US,D,20110914,000000,25.1297,25.8119,24.819,25.4912,13365.203091531,0
+FYX.US,D,20110915,000000,25.6705,25.8467,25.3428,25.6615,11605.064783406,0
+FYX.US,D,20110916,000000,25.8846,25.9205,25.6237,25.7949,7899.0348374332,0
+FYX.US,D,20110919,000000,25.0659,25.6515,25.0659,25.5221,6963.239684454,0
+FYX.US,D,20110920,000000,25.5221,25.6805,24.9166,24.9265,7956.2669444287,0
+FYX.US,D,20110921,000000,24.8966,24.9842,24.2035,24.2035,11137.167206916,0
+FYX.US,D,20110922,000000,23.2822,23.7523,22.9416,23.3001,99654.15121587,0
+FYX.US,D,20110923,000000,23.2484,23.7801,23.2404,23.5143,62328.77673427,0
+FYX.US,D,20110926,000000,23.7991,24.1188,23.4107,24.1188,13458.581792419,0
+FYX.US,D,20110927,000000,24.4434,25.1954,24.4434,24.6516,24459.195200187,0
+FYX.US,D,20110928,000000,24.553,24.7254,23.7234,23.7333,38548.334241609,0
+FYX.US,D,20110929,000000,24.2134,24.3688,23.5611,24.0103,16647.514631326,0
+FYX.US,D,20110930,000000,23.7145,24.1825,23.5023,23.5023,15390.41642153,0
+FYX.US,D,20111003,000000,23.2105,23.5143,22.2085,22.2085,80111.896857034,0
+FYX.US,D,20111004,000000,21.9685,23.7523,21.9058,23.7523,94262.284293661,0
+FYX.US,D,20111005,000000,23.6417,24.1188,23.5869,24.0739,21358.620701904,0
+FYX.US,D,20111006,000000,23.9545,24.6048,23.9545,24.6048,12835.053047783,0
+FYX.US,D,20111007,000000,24.7442,24.7442,23.9365,24.1188,15971.774139958,0
+FYX.US,D,20111010,000000,24.4873,24.9753,24.4136,24.9654,17043.119020032,0
+FYX.US,D,20111011,000000,24.5351,25.2671,24.5351,25.1785,17809.22599613,0
+FYX.US,D,20111012,000000,25.4823,25.8308,25.3906,25.7751,10625.090460114,0
+FYX.US,D,20111013,000000,25.5589,25.6237,25.2382,25.6237,16640.486126958,0
+FYX.US,D,20111014,000000,25.8945,26.1236,25.6904,26.1236,29531.767209684,0
+FYX.US,D,20111017,000000,25.9035,25.9115,25.1874,25.2203,76934.008810704,0
+FYX.US,D,20111018,000000,25.3428,25.9394,24.793,25.9205,15480.78290626,0
+FYX.US,D,20111019,000000,25.8378,26.0888,25.3339,25.4005,26072.73898864,0
+FYX.US,D,20111020,000000,25.1954,25.4533,24.8468,25.4265,18699.837906745,0
+FYX.US,D,20111021,000000,25.8467,26.0888,25.6615,26.0888,18680.760537746,0
+FYX.US,D,20111024,000000,26.4224,27.016,26.298,27.0061,99609.972045557,0
+FYX.US,D,20111025,000000,26.7859,26.7859,26.0888,26.0987,35747.977287039,0
+FYX.US,D,20111026,000000,26.4692,26.7471,25.8547,26.6554,22073.520003322,0
+FYX.US,D,20111027,000000,27.8227,28.3077,27.3775,28.0796,361552.28911555,0
+FYX.US,D,20111028,000000,28.0608,28.236,27.8954,27.995,73776.202205426,0
+FYX.US,D,20111031,000000,27.3825,27.736,27.2401,27.2401,24925.084632572,0
+FYX.US,D,20111101,000000,25.8029,26.767,25.8029,26.2531,41696.100126362,0
+FYX.US,D,20111102,000000,26.6844,26.9682,26.4892,26.8755,61298.598808351,0
+FYX.US,D,20111103,000000,27.1245,27.6404,26.7959,27.6315,112941.0366873,0
+FYX.US,D,20111104,000000,27.2679,27.4951,27.0757,27.4861,64991.57581764,0
+FYX.US,D,20111107,000000,27.4562,27.4831,26.8666,27.3875,19421.765712529,0
+FYX.US,D,20111108,000000,27.6404,27.7311,27.1155,27.7311,16354.325591981,0
+FYX.US,D,20111109,000000,27.1495,27.2171,26.4792,26.4792,37622.579809155,0
+FYX.US,D,20111110,000000,27.0628,27.0628,26.6007,26.776,27473.419501951,0
+FYX.US,D,20111111,000000,27.0529,27.5568,27.0529,27.509,27993.528825173,0
+FYX.US,D,20111114,000000,27.3088,27.4562,26.9403,27.1155,18503.039784444,0
+FYX.US,D,20111115,000000,27.0061,27.5867,26.8387,27.5189,40382.773881623,0
+FYX.US,D,20111116,000000,27.3088,27.5767,26.9781,27.016,25056.618071456,0
+FYX.US,D,20111117,000000,26.8755,27.0897,26.4592,26.4792,12665.364870902,0
+FYX.US,D,20111118,000000,26.5728,26.7471,26.3876,26.5449,35713.838837253,0
+FYX.US,D,20111121,000000,26.1146,26.1236,25.7093,25.9205,48836.056492065,0
+FYX.US,D,20111122,000000,25.9205,26.033,25.6515,25.6515,17299.157393433,0
+FYX.US,D,20111123,000000,25.4355,25.4355,24.8558,24.8558,14182.517742309,0
+FYX.US,D,20111125,000000,24.7254,25.04,24.4962,24.4962,26277.56968736,0
+FYX.US,D,20111128,000000,25.3717,25.7372,25.3249,25.6615,233667.6480701,0
+FYX.US,D,20111129,000000,25.5769,25.7461,25.4355,25.5769,49147.318828356,0
+FYX.US,D,20111130,000000,26.6973,27.1355,26.5668,27.1255,31216.600113868,0
+FYX.US,D,20111201,000000,27.0977,27.2919,26.9045,26.9503,43810.675869038,0
+FYX.US,D,20111202,000000,27.2551,27.501,27.0529,27.0807,42337.702167943,0
+FYX.US,D,20111205,000000,27.5767,27.7311,27.2919,27.4831,22907.903878993,0
+FYX.US,D,20111206,000000,27.4691,27.6444,27.2311,27.4403,12692.47481632,0
+FYX.US,D,20111207,000000,27.0469,27.5319,26.8178,27.4403,18482.958343393,0
+FYX.US,D,20111208,000000,27.1633,27.2311,26.5668,26.6106,35711.830693147,0
+FYX.US,D,20111209,000000,26.6106,27.5717,26.6106,27.4203,252639.58950308,0
+FYX.US,D,20111212,000000,26.9323,27.0897,26.7471,27.0897,17529.089893467,0
+FYX.US,D,20111213,000000,27.3167,27.4562,26.4404,26.5449,56721.034320762,0
+FYX.US,D,20111214,000000,26.4044,26.4044,26.0489,26.1874,80903.105634445,0
+FYX.US,D,20111215,000000,26.5638,26.6266,26.3606,26.515,17575.277207885,0
+FYX.US,D,20111216,000000,26.8795,27.0837,26.5668,26.8178,12907.346235567,0
+FYX.US,D,20111219,000000,27.0628,27.1883,26.3248,26.3328,47641.210749527,0
+FYX.US,D,20111220,000000,26.8755,27.501,26.8148,27.4651,18096.39060316,0
+FYX.US,D,20111221,000000,27.2401,27.6833,27.0569,27.6444,52373.402333209,0
+FYX.US,D,20111222,000000,27.7271,27.983,27.7171,27.8277,40702.068794335,0
+FYX.US,D,20111223,000000,27.9184,27.9184,27.6634,27.8725,21641.769020724,0
+FYX.US,D,20111227,000000,27.8078,28.1564,27.8078,28.01,28840.965637528,0
+FYX.US,D,20111228,000000,27.9184,27.9184,27.4203,27.504,20453.951782554,0
+FYX.US,D,20111229,000000,27.4861,27.8356,27.4861,27.7818,65255.646767462,0
+FYX.US,D,20111230,000000,27.7739,27.8666,27.496,27.5239,45886.092801665,0
+FYX.US,D,20120103,000000,28.2042,28.3137,27.8914,28.0488,93199.97606206,0
+FYX.US,D,20120104,000000,27.763,27.9372,27.6444,27.8356,72088.357085084,0
+FYX.US,D,20120105,000000,27.5518,28.0568,27.3367,28.019,65350.029540402,0
+FYX.US,D,20120106,000000,28.019,28.1136,27.7818,27.9272,11132.146846654,0
+FYX.US,D,20120109,000000,28,28.0956,27.8178,27.983,93387.737535888,0
+FYX.US,D,20120110,000000,28.3894,28.4621,28.2768,28.3705,32722.708192697,0
+FYX.US,D,20120111,000000,28.3137,28.5477,28.2858,28.4531,37316.337833126,0
+FYX.US,D,20120112,000000,28.5737,28.7101,28.2948,28.7101,174533.82860705,0
+FYX.US,D,20120113,000000,28.4452,28.482,28.2669,28.4452,16026.998102849,0
+FYX.US,D,20120117,000000,28.7579,28.7828,28.4183,28.5298,24282.478518938,0
+FYX.US,D,20120118,000000,28.491,29.0159,28.4531,29.0159,8269.5374248252,0
+FYX.US,D,20120119,000000,29.1613,29.3086,29.0159,29.1463,38654.765879179,0
+FYX.US,D,20120120,000000,29.1782,29.3186,29.1463,29.2718,100795.78113962,0
+FYX.US,D,20120123,000000,29.2539,29.473,28.9879,29.2808,25896.02230739,0
+FYX.US,D,20120124,000000,29.0248,29.5208,29.0248,29.4919,33115.300365245,0
+FYX.US,D,20120125,000000,29.3993,29.707,29.3564,29.6682,43764.488554621,0
+FYX.US,D,20120126,000000,29.8306,29.8306,29.4919,29.6014,114374.85157835,0
+FYX.US,D,20120127,000000,29.5476,29.8106,29.5288,29.8006,17347.352851956,0
+FYX.US,D,20120130,000000,29.4162,29.6782,29.3993,29.5476,27600.936652626,0
+FYX.US,D,20120131,000000,29.7748,29.9182,29.3704,29.5925,53148.54595778,0
+FYX.US,D,20120201,000000,29.7738,30.3405,29.7738,30.3405,156898.30707601,0
+FYX.US,D,20120202,000000,30.4959,30.5895,30.2817,30.4769,438034.4655026,0
+FYX.US,D,20120203,000000,30.9002,31.2248,30.8623,31.0834,159287.99856109,0
+FYX.US,D,20120206,000000,31.0286,31.0386,30.8265,30.946,97712.275866232,0
+FYX.US,D,20120207,000000,30.7807,31.0018,30.7249,30.8623,43560.661927953,0
+FYX.US,D,20120208,000000,30.9848,31.1671,30.6811,30.9291,91060.29851807,0
+FYX.US,D,20120209,000000,31.0655,31.0744,30.6183,30.8175,47191.386469984,0
+FYX.US,D,20120210,000000,30.4859,30.5257,30.2817,30.3683,33385.395747382,0
+FYX.US,D,20120213,000000,30.5895,30.7727,30.5057,30.7249,34853.349088215,0
+FYX.US,D,20120214,000000,30.6432,30.6432,30.3495,30.6083,19886.651072861,0
+FYX.US,D,20120215,000000,30.7538,30.7986,30.2469,30.2717,34497.90758161,0
+FYX.US,D,20120216,000000,30.3315,30.9002,30.3215,30.8813,32808.054317164,0
+FYX.US,D,20120217,000000,31.0207,31.0476,30.9091,30.955,42552.57358719,0
+FYX.US,D,20120221,000000,31.0207,31.0556,30.6083,30.7727,38437.886315828,0
+FYX.US,D,20120222,000000,30.7807,30.8085,30.4959,30.5257,28845.985997791,0
+FYX.US,D,20120223,000000,30.6183,30.9002,30.3683,30.8723,32968.705845573,0
+FYX.US,D,20120224,000000,30.8813,30.9002,30.6811,30.7627,16799.129511261,0
+FYX.US,D,20120227,000000,30.4579,30.8085,30.3215,30.6263,24177.05095342,0
+FYX.US,D,20120228,000000,30.5545,30.8175,30.3683,30.5347,29878.172067815,0
+FYX.US,D,20120229,000000,30.6661,30.703,29.948,29.948,46269.64832574,0
+FYX.US,D,20120301,000000,30.0835,30.4859,30.0596,30.0984,151176.10044852,0
+FYX.US,D,20120302,000000,30.1472,30.1562,29.4451,29.5576,118137.10955926,0
+FYX.US,D,20120305,000000,29.465,29.6294,29.3186,29.6014,178746.91493956,0
+FYX.US,D,20120306,000000,29.6682,29.6682,28.9601,29.0427,80505.493101635,0
+FYX.US,D,20120307,000000,29.1165,29.3366,29.1065,29.2718,27137.055364346,0
+FYX.US,D,20120308,000000,29.4451,29.716,29.225,29.6592,24252.356357362,0
+FYX.US,D,20120309,000000,29.9172,30.3115,29.9172,30.1183,20637.696968172,0
+FYX.US,D,20120312,000000,30.1731,30.2627,30.0008,30.1373,65596.027193277,0
+FYX.US,D,20120313,000000,30.3943,30.7896,30.2817,30.7807,23001.28257988,0
+FYX.US,D,20120314,000000,30.7079,30.8265,30.4111,30.5545,34322.194972414,0
+FYX.US,D,20120315,000000,30.4959,30.7896,30.3863,30.7807,32187.537788687,0
+FYX.US,D,20120316,000000,30.7448,30.7727,30.6263,30.6432,21482.121564368,0
+FYX.US,D,20120319,000000,30.6432,31.187,30.6263,30.9848,207877.05332822,0
+FYX.US,D,20120320,000000,30.7249,30.8354,30.5057,30.6611,17121.436640131,0
+FYX.US,D,20120321,000000,30.7349,30.8534,30.5545,30.6263,18434.76288487,0
+FYX.US,D,20120322,000000,30.4391,30.4959,30.1731,30.3783,37166.731097296,0
+FYX.US,D,20120323,000000,30.3783,30.6901,30.199,30.6901,19227.979806387,0
+FYX.US,D,20120326,000000,31.0834,31.426,31.0655,31.3603,74387.68208543,0
+FYX.US,D,20120327,000000,31.3972,31.4718,31.1392,31.1671,69199.64178989,0
+FYX.US,D,20120328,000000,31.1024,31.177,30.6901,30.9191,39890.778575872,0
+FYX.US,D,20120329,000000,30.7807,30.9649,30.5157,30.8813,47781.780836885,0
+FYX.US,D,20120330,000000,31.0526,31.0526,30.703,30.8036,28586.935408232,0
+FYX.US,D,20120402,000000,30.6611,31.2248,30.6263,31.2248,87099.234270749,0
+FYX.US,D,20120403,000000,31.1671,31.2886,30.8444,30.9649,27500.52944737,0
+FYX.US,D,20120404,000000,30.6183,30.6512,30.2627,30.4959,34944.719644996,0
+FYX.US,D,20120405,000000,30.3016,30.5057,30.2717,30.3315,31066.993378037,0
+FYX.US,D,20120409,000000,29.5476,29.9172,29.5476,29.7738,43230.322222663,0
+FYX.US,D,20120410,000000,29.716,29.726,28.9421,29.0337,78739.330361194,0
+FYX.US,D,20120411,000000,29.2987,29.5018,29.216,29.5018,48024.766273603,0
+FYX.US,D,20120412,000000,29.5476,30.0596,29.5388,30.0108,27455.346205005,0
+FYX.US,D,20120413,000000,29.8306,29.8306,29.465,29.5018,21445.974970477,0
+FYX.US,D,20120416,000000,29.6682,29.734,29.3366,29.5656,252321.29866243,0
+FYX.US,D,20120417,000000,29.8206,30.2917,29.8106,30.0208,38198.917167321,0
+FYX.US,D,20120418,000000,29.8873,29.9272,29.5836,29.707,66144.250533971,0
+FYX.US,D,20120419,000000,29.6592,29.957,29.3366,29.5576,17614.436017934,0
+FYX.US,D,20120420,000000,29.716,29.957,29.6214,29.6394,22308.472863619,0
+FYX.US,D,20120423,000000,29.1782,29.225,28.9043,29.1692,32993.807646886,0
+FYX.US,D,20120424,000000,29.2061,29.5118,29.1543,29.3366,24360.796139037,0
+FYX.US,D,20120425,000000,29.7738,30.0307,29.707,29.8684,17866.458103126,0
+FYX.US,D,20120426,000000,29.8106,30.199,29.8106,30.1283,70029.005305298,0
+FYX.US,D,20120427,000000,30.199,30.4959,29.8584,30.4481,29046.800408302,0
+FYX.US,D,20120430,000000,30.4251,30.4251,30.0616,30.0616,25657.053158883,0
+FYX.US,D,20120501,000000,30.0915,30.6353,30.0208,30.0208,78867.851583921,0
+FYX.US,D,20120502,000000,29.8584,30.1811,29.716,30.1183,106953.75503793,0
+FYX.US,D,20120503,000000,30.1642,30.1642,29.5656,29.698,236485.07424956,0
+FYX.US,D,20120504,000000,29.5576,29.5576,29.0716,29.1463,115465.27382742,0
+FYX.US,D,20120507,000000,28.9043,29.2539,28.9043,29.1165,61969.318939456,0
+FYX.US,D,20120508,000000,28.9043,29.1463,28.7101,29.1463,66437.439573316,0
+FYX.US,D,20120509,000000,28.7389,29.1363,28.6275,28.9979,312669.04123701,0
+FYX.US,D,20120510,000000,29.2439,29.2987,28.9511,29.1165,78022.422915671,0
+FYX.US,D,20120511,000000,28.8485,29.1463,28.8485,28.9979,26564.734294391,0
+FYX.US,D,20120514,000000,28.6653,28.8575,28.482,28.6095,36018.072669176,0
+FYX.US,D,20120515,000000,28.6275,28.8853,28.5737,28.6653,33414.513836907,0
+FYX.US,D,20120516,000000,28.7579,28.9143,28.4531,28.5099,34598.314786866,0
+FYX.US,D,20120517,000000,28.5298,28.5298,27.9094,27.9184,49816.030815357,0
+FYX.US,D,20120518,000000,27.9372,28.0668,27.6185,27.6634,34806.157701744,0
+FYX.US,D,20120521,000000,27.745,28.1762,27.5817,28.1762,31879.287668553,0
+FYX.US,D,20120522,000000,28.224,28.3506,27.763,27.9184,36892.619426949,0
+FYX.US,D,20120523,000000,27.4781,28.0856,27.4104,28.0568,399005.18074781,0
+FYX.US,D,20120524,000000,27.991,28.0756,27.6634,28.019,15278.964423697,0
+FYX.US,D,20120525,000000,28.0668,28.1663,27.973,28.0668,41987.281021602,0
+FYX.US,D,20120529,000000,28.4183,28.5477,28.1842,28.4721,15481.786978313,0
+FYX.US,D,20120530,000000,28.1663,28.258,27.9372,27.991,22493.222121289,0
+FYX.US,D,20120531,000000,28.013,28.0418,27.5628,27.9302,135141.06976925,0
+FYX.US,D,20120601,000000,27.3197,27.4502,27.0189,27.0369,64142.130861181,0
+FYX.US,D,20120604,000000,27.1633,27.2401,26.7411,27.0279,114951.18893651,0
+FYX.US,D,20120605,000000,26.8586,27.259,26.7132,27.2401,38633.680366076,0
+FYX.US,D,20120606,000000,27.5827,27.9562,27.4781,27.9562,18513.080504969,0
+FYX.US,D,20120607,000000,28.4491,28.4491,27.8296,27.8296,24391.922372666,0
+FYX.US,D,20120608,000000,27.7739,28.1782,27.6106,28.1076,31614.212646678,0
+FYX.US,D,20120611,000000,28.4083,28.4083,27.3735,27.3735,143492.94110238,0
+FYX.US,D,20120612,000000,27.513,27.763,27.2779,27.763,24327.661761303,0
+FYX.US,D,20120613,000000,27.7271,27.8277,27.2211,27.3556,24700.1724928,0
+FYX.US,D,20120614,000000,27.4004,27.763,27.4004,27.736,12489.652261705,0
+FYX.US,D,20120615,000000,27.7928,28.1334,27.6922,28.1334,18606.459205856,0
+FYX.US,D,20120618,000000,27.9094,28.1663,27.8914,28.0568,11778.769248497,0
+FYX.US,D,20120619,000000,28.1663,28.7389,28.1663,28.6275,33895.464350079,0
+FYX.US,D,20120620,000000,28.6275,28.6653,28.4452,28.5477,13826.072163653,0
+FYX.US,D,20120621,000000,28.487,28.5587,27.7002,27.737,19592.457961463,0
+FYX.US,D,20120622,000000,27.9124,28.1594,27.8466,28.1076,29220.504873393,0
+FYX.US,D,20120625,000000,27.6544,27.747,27.5827,27.7002,23805.544293976,0
+FYX.US,D,20120626,000000,27.737,27.9302,27.5528,27.8098,30145.255233794,0
+FYX.US,D,20120627,000000,27.8666,28.1882,27.8666,28.1693,28855.022646263,0
+FYX.US,D,20120628,000000,27.9472,28.1514,27.7928,28.1514,59693.087596319,0
+FYX.US,D,20120629,000000,28.8455,29.2041,28.6613,29.1045,57260.221012983,0
+FYX.US,D,20120702,000000,29.2977,29.4242,28.9859,29.4242,69193.617357574,0
+FYX.US,D,20120703,000000,29.454,29.8316,29.3893,29.8016,58454.062683469,0
+FYX.US,D,20120705,000000,29.8216,29.9381,29.699,29.8116,19971.997197328,0
+FYX.US,D,20120706,000000,29.4162,29.5746,29.3614,29.4441,12073.966431948,0
+FYX.US,D,20120709,000000,29.454,29.454,29.2718,29.3614,7476.3205033085,0
+FYX.US,D,20120710,000000,29.5118,29.5208,28.9391,29.0497,21614.659075305,0
+FYX.US,D,20120711,000000,29.0885,29.1533,28.7977,28.9113,32272.883913154,0
+FYX.US,D,20120712,000000,28.6713,28.9391,28.477,28.8267,25704.244545353,0
+FYX.US,D,20120713,000000,29.0149,29.3356,29.0149,29.2887,18507.056072654,0
+FYX.US,D,20120716,000000,29.1961,29.2618,29.0397,29.0885,18724.939708058,0
+FYX.US,D,20120717,000000,29.214,29.2419,28.8365,29.1244,19086.405646977,0
+FYX.US,D,20120718,000000,29.0885,29.5566,29.0885,29.3893,22425.949293768,0
+FYX.US,D,20120719,000000,29.5466,29.5566,29.2887,29.2887,42364.812113362,0
+FYX.US,D,20120720,000000,29.0965,29.1443,28.9113,28.9391,25561.66631389,0
+FYX.US,D,20120723,000000,28.3645,28.496,28.2181,28.3645,39959.055475446,0
+FYX.US,D,20120724,000000,28.5149,28.5149,27.7739,27.8834,20820.438081735,0
+FYX.US,D,20120725,000000,28.0886,28.1693,27.9034,27.984,16765.995133527,0
+FYX.US,D,20120726,000000,28.4571,28.4571,28.1155,28.2609,55383.610346763,0
+FYX.US,D,20120727,000000,28.5338,29.1045,28.253,29.0308,14855.246017519,0
+FYX.US,D,20120730,000000,29.0308,29.1871,28.8267,28.9302,12906.342163515,0
+FYX.US,D,20120731,000000,28.8455,29.1533,28.8455,28.8455,26027.555746275,0
+FYX.US,D,20120801,000000,28.9481,29.0308,28.3366,28.3366,28534.7236615,0
+FYX.US,D,20120802,000000,28.253,28.4412,28.0976,28.236,24995.369676251,0
+FYX.US,D,20120803,000000,28.6713,29.1871,28.6713,29.0308,17326.267338851,0
+FYX.US,D,20120806,000000,29.2519,29.464,29.2519,29.2798,33549.059491948,0
+FYX.US,D,20120807,000000,29.5018,29.7508,29.482,29.5018,63644.111123114,0
+FYX.US,D,20120808,000000,29.4441,29.734,29.4342,29.5746,43035.532244467,0
+FYX.US,D,20120809,000000,29.6114,29.7748,29.6114,29.6891,18382.551138137,0
+FYX.US,D,20120810,000000,29.5746,29.6492,29.5288,29.6294,55708.929691789,0
+FYX.US,D,20120813,000000,29.5466,29.5836,29.1961,29.5208,74328.44183433,0
+FYX.US,D,20120814,000000,29.7598,29.7598,29.3356,29.4162,14711.663714004,0
+FYX.US,D,20120815,000000,29.3554,29.7419,29.3554,29.7419,60118.814146602,0
+FYX.US,D,20120816,000000,29.716,30.1303,29.5566,30.0526,226458.41073277,0
+FYX.US,D,20120817,000000,30.0775,30.3524,30.0706,30.3245,27882.07682734,0
+FYX.US,D,20120820,000000,30.2299,30.2488,30.0526,30.2488,24561.610549548,0
+FYX.US,D,20120821,000000,30.4251,30.7129,30.1671,30.212,34999.943607887,0
+FYX.US,D,20120822,000000,30.1303,30.2299,29.9839,30.0935,14425.503179027,0
+FYX.US,D,20120823,000000,30.0706,30.0706,29.7419,29.8504,61443.185183919,0
+FYX.US,D,20120824,000000,29.7508,29.948,29.6294,29.8982,32874.323072632,0
+FYX.US,D,20120827,000000,30.0526,30.1004,29.8405,29.9381,12382.216552082,0
+FYX.US,D,20120828,000000,29.975,30.1492,29.958,30.1004,12802.922742101,0
+FYX.US,D,20120829,000000,30.1751,30.3983,30.0616,30.2568,18717.91120369,0
+FYX.US,D,20120830,000000,30.0935,30.1004,29.9182,29.958,32481.730900085,0
+FYX.US,D,20120831,000000,30.1104,30.1393,29.8216,30.1104,13432.475919052,0
+FYX.US,D,20120904,000000,30.0427,30.4321,29.7917,30.3623,28667.261172436,0
+FYX.US,D,20120905,000000,30.3623,30.4609,30.2947,30.3245,80621.965459731,0
+FYX.US,D,20120906,000000,30.5287,31.0625,30.5287,30.943,31374.239426119,0
+FYX.US,D,20120907,000000,31.0167,31.2676,30.9709,31.174,56398.727191893,0
+FYX.US,D,20120910,000000,31.1552,31.2946,31.0724,31.0814,21167.847011919,0
+FYX.US,D,20120911,000000,31.1173,31.3672,31.1173,31.2498,31583.08641305,0
+FYX.US,D,20120912,000000,31.3294,31.3494,31.174,31.3204,36573.324514237,0
+FYX.US,D,20120913,000000,31.3672,32.0345,31.2218,31.7258,32109.220168588,0
+FYX.US,D,20120914,000000,31.8861,32.2925,31.8861,32.0963,33387.403891487,0
+FYX.US,D,20120917,000000,31.924,31.9807,31.7437,31.8861,18724.939708058,0
+FYX.US,D,20120918,000000,31.924,31.924,31.7079,31.8563,54468.900706887,0
+FYX.US,D,20120919,000000,31.8563,31.8762,31.691,31.7168,14444.580548025,0
+FYX.US,D,20120920,000000,31.415,31.6162,31.3294,31.5346,25901.042667653,0
+FYX.US,D,20120921,000000,31.8294,31.8663,31.6352,31.6531,25881.965298655,0
+FYX.US,D,20120924,000000,31.5635,31.7168,31.4708,31.5446,24503.3743705,0
+FYX.US,D,20120925,000000,31.7258,31.8483,31.0724,31.0994,106263.95753782,0
+FYX.US,D,20120926,000000,31.0994,31.1173,30.8315,30.9251,16253.918386725,0
+FYX.US,D,20120927,000000,31.0625,31.3952,30.943,31.3106,16774.027709947,0
+FYX.US,D,20120928,000000,31.184,31.2308,31.0167,31.0167,25688.179392512,0
+FYX.US,D,20121001,000000,31.2218,31.5545,31.1352,31.2308,491465.15570714,0
+FYX.US,D,20121002,000000,31.4788,31.5166,31.1352,31.2498,65171.304715048,0
+FYX.US,D,20121003,000000,31.2776,31.3294,30.9978,31.0625,85160.371137269,0
+FYX.US,D,20121004,000000,31.184,31.3036,30.8962,31.2308,24772.465680584,0
+FYX.US,D,20121005,000000,31.3672,31.6162,31.0904,31.1452,16138.450100682,0
+FYX.US,D,20121008,000000,30.9251,31.0526,30.9251,30.9609,20147.709806525,0
+FYX.US,D,20121009,000000,30.8583,30.9251,30.5197,30.5287,20299.324686461,0
+FYX.US,D,20121010,000000,30.5097,30.6383,30.3983,30.4421,24132.871783108,0
+FYX.US,D,20121011,000000,30.6851,30.7936,30.4709,30.5665,32880.347504948,0
+FYX.US,D,20121012,000000,30.5665,30.5665,30.1921,30.2647,12859.150777044,0
+FYX.US,D,20121015,000000,30.3903,30.4999,30.1751,30.452,42343.726600259,0
+FYX.US,D,20121016,000000,30.6293,30.7677,30.6123,30.7209,51333.183686764,0
+FYX.US,D,20121017,000000,30.7587,30.9978,30.7398,30.943,36235.95630458,0
+FYX.US,D,20121018,000000,30.8962,31.0526,30.8036,30.8125,40614.714525763,0
+FYX.US,D,20121019,000000,30.6043,30.6043,30.0228,30.1492,39481.11717843,0
+FYX.US,D,20121022,000000,30.1004,30.2568,30.0526,30.212,23398.895112692,0
+FYX.US,D,20121023,000000,29.9839,30.0935,29.716,30.0526,34313.158323941,0
+FYX.US,D,20121024,000000,30.1492,30.1492,29.7917,29.9182,80234.393647446,0
+FYX.US,D,20121025,000000,30.1671,30.1671,29.8116,30.0028,27450.325844743,0
+FYX.US,D,20121026,000000,30.1104,30.1303,29.726,29.8604,10196.351693674,0
+FYX.US,D,20121031,000000,29.948,30.1671,29.7828,30.1203,467339.31242841,0
+FYX.US,D,20121101,000000,30.212,30.6213,30.1303,30.4809,84319.962829283,0
+FYX.US,D,20121102,000000,30.6213,30.6383,30.1203,30.1203,29909.298301444,0
+FYX.US,D,20121105,000000,30.1203,30.3524,30.0327,30.2947,14840.184936731,0
+FYX.US,D,20121106,000000,30.4251,30.7209,30.4251,30.6661,17596.362720989,0
+FYX.US,D,20121107,000000,30.3345,30.3345,29.7688,29.9381,55551.290379538,0
+FYX.US,D,20121108,000000,29.8893,29.9939,29.454,29.454,52555.139374721,0
+FYX.US,D,20121109,000000,29.2718,29.7508,29.1145,29.5018,42266.413052212,0
+FYX.US,D,20121112,000000,29.5836,29.5836,29.3804,29.4342,47546.827976588,0
+FYX.US,D,20121113,000000,29.2618,29.5746,28.9959,29.2798,35567.244317579,0
+FYX.US,D,20121114,000000,29.3704,29.3704,28.7449,28.8077,27050.705167826,0
+FYX.US,D,20121115,000000,28.6613,28.8725,28.3745,28.5497,59904.946799408,0
+FYX.US,D,20121116,000000,28.5049,28.8365,28.2709,28.7709,319713.61075772,0
+FYX.US,D,20121119,000000,29.0786,29.4242,29.0786,29.4162,38623.63964555,0
+FYX.US,D,20121120,000000,29.3176,29.464,29.2887,29.464,9777.6536477596,0
+FYX.US,D,20121121,000000,29.5388,29.6394,29.4242,29.6014,21000.166979143,0
+FYX.US,D,20121123,000000,29.726,29.9281,29.726,29.9281,6585.7085926941,0
+FYX.US,D,20121126,000000,29.9281,30.0526,29.7748,30.0526,60244.323153171,0
+FYX.US,D,20121127,000000,30.202,30.2399,30.0327,30.0775,10415.23940113,0
+FYX.US,D,20121128,000000,29.9082,30.2847,29.716,30.2488,10741.56281821,0
+FYX.US,D,20121129,000000,30.5097,30.6851,30.4051,30.6561,21553.410680099,0
+FYX.US,D,20121130,000000,30.7199,30.7199,30.452,30.6472,19599.486465832,0
+FYX.US,D,20121203,000000,30.7587,30.7587,30.5097,30.5765,29775.756718455,0
+FYX.US,D,20121204,000000,30.4999,30.6851,30.3345,30.6213,47827.968151303,0
+FYX.US,D,20121205,000000,30.695,30.7299,30.3345,30.5585,14127.293779419,0
+FYX.US,D,20121206,000000,30.4609,30.6661,30.4051,30.5765,101515.7008013,0
+FYX.US,D,20121207,000000,30.6661,30.6661,30.4421,30.5287,15475.762545997,0
+FYX.US,D,20121210,000000,30.6293,30.7129,30.5197,30.6761,23258.325025334,0
+FYX.US,D,20121211,000000,30.8962,31.0814,30.8036,30.9978,13302.950624273,0
+FYX.US,D,20121212,000000,31.0904,31.184,30.695,30.8125,87818.149860377,0
+FYX.US,D,20121213,000000,30.8404,30.9151,30.5197,30.6213,81366.986922725,0
+FYX.US,D,20121214,000000,30.5287,30.7299,30.452,30.5585,11445.41732705,0
+FYX.US,D,20121217,000000,30.7299,31.0167,30.6383,30.9978,8211.3012457772,0
+FYX.US,D,20121218,000000,31.0724,31.6162,31.0724,31.6083,24109.778125899,0
+FYX.US,D,20121219,000000,31.6262,31.7836,31.4788,31.6162,33771.963487615,0
+FYX.US,D,20121220,000000,31.6611,31.8204,31.5446,31.8025,29620.125550309,0
+FYX.US,D,20121221,000000,31.1173,31.424,30.6851,31.415,16044.067327742,0
+FYX.US,D,20121224,000000,31.3762,31.424,31.2498,31.2866,7769.5095426539,0
+FYX.US,D,20121226,000000,31.3952,31.4052,31.0526,31.0526,24688.123628169,0
+FYX.US,D,20121227,000000,31.1252,31.1452,30.6213,31.0256,35801.193105824,0
+FYX.US,D,20121228,000000,30.8404,31.1074,30.8404,30.8683,22251.240756623,0
+FYX.US,D,20121231,000000,30.7906,31.5226,30.7906,31.5226,26610.921608808,0
+FYX.US,D,20130102,000000,32.4757,32.4847,32.1999,32.4479,177655.48861844,0
+FYX.US,D,20130103,000000,32.4279,32.662,32.2447,32.3493,155986.60965229,0
+FYX.US,D,20130104,000000,32.5495,32.7248,32.4668,32.6162,84526.801672109,0
+FYX.US,D,20130107,000000,32.4479,32.5206,32.3224,32.4279,65426.339016395,0
+FYX.US,D,20130108,000000,32.3573,32.4847,32.2347,32.3761,49208.567223563,0
+FYX.US,D,20130109,000000,32.4479,32.5983,32.4051,32.4479,61167.065369467,0
+FYX.US,D,20130110,000000,32.5495,32.5883,32.3303,32.5395,56016.175739871,0
+FYX.US,D,20130111,000000,32.5395,32.6252,32.4051,32.5126,34460.756915666,0
+FYX.US,D,20130114,000000,32.5206,32.5694,32.42,32.4479,28121.045975848,0
+FYX.US,D,20130115,000000,32.3025,32.6879,32.2925,32.6321,54960.896012637,0
+FYX.US,D,20130116,000000,32.5883,32.6321,32.4847,32.5694,35897.584022869,0
+FYX.US,D,20130117,000000,32.6879,32.9578,32.6879,32.8632,43922.127866872,0
+FYX.US,D,20130118,000000,32.9778,33.0315,32.8204,33.0315,64332.904551166,0
+FYX.US,D,20130122,000000,33.0972,33.3054,32.9678,33.3054,70177.607969076,0
+FYX.US,D,20130123,000000,33.5115,33.5115,33.1739,33.1739,63937.30016246,0
+FYX.US,D,20130124,000000,33.2227,33.6241,33.2227,33.4827,115789.5891004,0
+FYX.US,D,20130125,000000,33.5663,33.6041,33.4169,33.4727,40303.452189471,0
+FYX.US,D,20130128,000000,33.5753,33.6141,33.3243,33.4926,18274.111356462,0
+FYX.US,D,20130129,000000,33.5942,33.5942,33.4259,33.5853,32232.721031052,0
+FYX.US,D,20130130,000000,33.7077,33.7077,33.0414,33.0414,41866.792375296,0
+FYX.US,D,20130131,000000,33.0892,33.3801,32.9866,33.2884,47939.420149136,0
+FYX.US,D,20130201,000000,33.4827,33.7515,33.4438,33.6241,20045.294457165,0
+FYX.US,D,20130204,000000,33.408,33.4727,33.1172,33.1172,72270.094126596,0
+FYX.US,D,20130205,000000,33.2974,33.5663,33.2795,33.4627,20448.931422291,0
+FYX.US,D,20130206,000000,33.3153,33.6599,33.2974,33.6599,49751.770203993,0
+FYX.US,D,20130207,000000,33.5663,33.6599,33.2884,33.5663,28093.936030429,0
+FYX.US,D,20130208,000000,33.6509,33.893,33.6141,33.8461,52700.729822341,0
+FYX.US,D,20130211,000000,33.8461,33.8461,33.6699,33.8103,16271.991683671,0
+FYX.US,D,20130212,000000,33.7267,34.0553,33.7267,33.9457,37106.486774143,0
+FYX.US,D,20130213,000000,34.0733,34.1958,33.9707,34.1201,38924.861261316,0
+FYX.US,D,20130214,000000,34.1868,34.363,34.138,34.3352,25105.817602032,0
+FYX.US,D,20130215,000000,34.3442,34.38,34.1479,34.2047,18337.367895772,0
+FYX.US,D,20130219,000000,34.3252,34.602,34.3252,34.602,38930.885693631,0
+FYX.US,D,20130220,000000,34.5752,34.5752,33.8751,33.8751,39725.106687201,0
+FYX.US,D,20130221,000000,33.7515,33.8183,33.2416,33.4259,93354.603158153,0
+FYX.US,D,20130222,000000,33.6041,33.8363,33.5753,33.8363,38826.462200166,0
+FYX.US,D,20130225,000000,33.9029,33.9637,32.9946,32.9946,39797.399874984,0
+FYX.US,D,20130226,000000,33.165,33.3153,33.0136,33.2884,42847.77077064,0
+FYX.US,D,20130227,000000,33.2158,33.8103,33.2158,33.6331,38793.327822431,0
+FYX.US,D,20130228,000000,33.6161,33.8771,33.6161,33.6719,20568.415996545,0
+FYX.US,D,20130301,000000,33.3801,33.9049,33.1998,33.8123,50442.57177615,0
+FYX.US,D,20130304,000000,33.7435,33.8751,33.5115,33.8461,98690.242045419,0
+FYX.US,D,20130305,000000,33.9557,34.2924,33.9557,34.2256,33743.849470144,0
+FYX.US,D,20130306,000000,34.3003,34.3551,34.1798,34.2924,28482.511914767,0
+FYX.US,D,20130307,000000,34.3272,34.5025,34.2924,34.4736,18926.758190621,0
+FYX.US,D,20130308,000000,34.6928,34.8252,34.5872,34.8252,14443.576475973,0
+FYX.US,D,20130311,000000,34.6828,34.7933,34.6538,34.7754,17846.376662075,0
+FYX.US,D,20130312,000000,34.6728,34.7754,34.5582,34.619,26640.039698332,0
+FYX.US,D,20130313,000000,34.6538,34.9477,34.61,34.8033,70889.495054336,0
+FYX.US,D,20130314,000000,34.8889,35.2415,34.8889,35.2325,33299.045550863,0
+FYX.US,D,20130315,000000,35.2345,35.4367,35.1698,35.2963,47713.503937311,0
+FYX.US,D,20130318,000000,34.8989,35.2235,34.879,35.0712,145344.44996729,0
+FYX.US,D,20130319,000000,35.1698,35.2535,34.6928,34.9497,25012.438901144,0
+FYX.US,D,20130320,000000,35.0821,35.3122,35.0732,35.2255,48864.170509536,0
+FYX.US,D,20130321,000000,35.0473,35.2067,34.8352,34.9308,118709.43062922,0
+FYX.US,D,20130322,000000,35.0732,35.1509,34.9636,34.9726,23450.102787372,0
+FYX.US,D,20130325,000000,35.0732,35.3321,34.8531,35.0104,24132.871783108,0
+FYX.US,D,20130326,000000,35.1319,35.2345,35.0005,35.1867,38537.28944903,0
+FYX.US,D,20130327,000000,34.9636,35.1509,34.7574,35.1319,53193.729200144,0
+FYX.US,D,20130328,000000,35.1021,35.2345,34.9826,35.0821,26449.266008347,0
+FYX.US,D,20130401,000000,35.1419,35.1509,34.4458,34.6558,90271.097884763,0
+FYX.US,D,20130402,000000,34.7574,34.9009,34.382,34.4936,57160.817879781,0
+FYX.US,D,20130403,000000,34.5314,34.5314,33.8949,33.9657,56347.519517213,0
+FYX.US,D,20130404,000000,34.0105,34.1977,33.8203,34.1977,83721.535885961,0
+FYX.US,D,20130405,000000,33.5873,34.1031,33.5225,34.0942,34474.813924402,0
+FYX.US,D,20130408,000000,34.1599,34.3462,33.9388,34.3462,27566.798202838,0
+FYX.US,D,20130409,000000,34.382,34.4019,34.1131,34.1131,29528.754993527,0
+FYX.US,D,20130410,000000,34.2256,34.8531,34.2256,34.8451,24080.660036375,0
+FYX.US,D,20130411,000000,34.7963,35.0184,34.7216,34.881,61611.869288748,0
+FYX.US,D,20130412,000000,34.7774,34.8252,34.5124,34.6648,27731.466019457,0
+FYX.US,D,20130415,000000,34.4268,34.4736,33.2337,33.3701,52177.608282961,0
+FYX.US,D,20130416,000000,33.6161,33.9388,33.4737,33.8949,79049.588625433,0
+FYX.US,D,20130417,000000,33.5673,33.5873,33.0046,33.3422,45715.400552731,0
+FYX.US,D,20130418,000000,33.3163,33.39,32.9866,33.0534,111389.74536611,0
+FYX.US,D,20130419,000000,33.2436,33.5414,33.0624,33.5414,41595.692921107,0
+FYX.US,D,20130422,000000,33.5673,33.6061,32.7656,33.5414,88372.397633386,0
+FYX.US,D,20130423,000000,33.7825,34.131,33.7825,34.131,38889.718739477,0
+FYX.US,D,20130424,000000,34.2356,34.4936,34.1699,34.4936,20635.688824066,0
+FYX.US,D,20130425,000000,34.5504,34.9497,34.5504,34.7774,30033.803235961,0
+FYX.US,D,20130426,000000,34.639,34.6928,34.3372,34.5025,15468.734041629,0
+FYX.US,D,20130429,000000,34.5314,34.7963,34.5124,34.7027,12614.157196221,0
+FYX.US,D,20130430,000000,34.7426,34.9427,34.5602,34.9228,47560.884985323,0
+FYX.US,D,20130501,000000,34.8352,34.8352,34.0463,34.0463,39696.992669729,0
+FYX.US,D,20130502,000000,34.2067,34.6928,34.1977,34.639,22634.796280699,0
+FYX.US,D,20130503,000000,34.9576,35.5124,34.9576,35.362,91105.481760434,0
+FYX.US,D,20130506,000000,35.3043,35.5383,35.3043,35.4367,29114.073235822,0
+FYX.US,D,20130507,000000,35.6011,35.8729,35.4935,35.854,25299.603508174,0
+FYX.US,D,20130508,000000,35.8251,36.0174,35.7514,35.9815,40346.627287731,0
+FYX.US,D,20130509,000000,36.0084,36.1678,35.8729,36.0004,33613.320103312,0
+FYX.US,D,20130510,000000,36.0174,36.3778,36.0084,36.3778,19634.628987671,0
+FYX.US,D,20130513,000000,36.2554,36.2732,36.102,36.2474,18887.599380571,0
+FYX.US,D,20130514,000000,36.3012,36.8041,36.3012,36.8041,20229.039642782,0
+FYX.US,D,20130515,000000,36.7105,37.0581,36.6757,36.9445,45400.121928229,0
+FYX.US,D,20130516,000000,36.7773,36.9635,36.6278,36.7284,22590.617110387,0
+FYX.US,D,20130517,000000,36.8589,37.2264,36.8589,37.2264,20117.587644948,0
+FYX.US,D,20130520,000000,37.1995,37.3977,37.1089,37.2533,35653.594514099,0
+FYX.US,D,20130521,000000,37.2443,37.4067,37.1806,37.3111,16126.401236051,0
+FYX.US,D,20130522,000000,37.3977,37.7094,36.4824,36.7384,26454.28636861,0
+FYX.US,D,20130523,000000,36.3012,36.8041,36.3012,36.7483,46388.128827941,0
+FYX.US,D,20130524,000000,36.5282,36.8499,36.348,36.7773,15472.750329839,0
+FYX.US,D,20130528,000000,37.2443,37.7094,37.0989,37.4236,80443.240634376,0
+FYX.US,D,20130529,000000,37.2055,37.2055,36.7633,37.0073,76959.110612018,0
+FYX.US,D,20130530,000000,37.1517,37.3021,37.0391,37.2353,18138.561629367,0
+FYX.US,D,20130531,000000,37.0043,37.2025,36.8888,37.0143,35454.788247693,0
+FYX.US,D,20130603,000000,36.9247,37.2533,36.6278,37.2533,63351.926155822,0
+FYX.US,D,20130604,000000,37.4117,37.4296,36.6328,37.0073,137769.73040283,0
+FYX.US,D,20130605,000000,36.836,36.9395,36.4187,36.5233,50907.457136481,0
+FYX.US,D,20130606,000000,36.4586,36.8081,36.362,36.8081,35277.067494392,0
+FYX.US,D,20130607,000000,37.0173,37.3081,36.9395,37.1955,101176.32444754,0
+FYX.US,D,20130610,000000,37.3499,37.5093,37.0939,37.5093,81577.842053761,0
+FYX.US,D,20130611,000000,37.0959,37.3359,36.8917,37.0741,60784.513917444,0
+FYX.US,D,20130612,000000,37.3688,37.6268,36.7284,36.8211,126564.28629634,0
+FYX.US,D,20130613,000000,36.7773,37.5192,36.6836,37.4625,28290.734152729,0
+FYX.US,D,20130614,000000,37.3171,37.4206,36.8818,37.0451,40525.352113085,0
+FYX.US,D,20130617,000000,37.2832,37.4435,37.0989,37.2832,15870.36286265,0
+FYX.US,D,20130618,000000,37.3758,37.7892,37.3359,37.7423,20534.277546758,0
+FYX.US,D,20130619,000000,37.7144,37.7144,37.2413,37.2792,38504.155071296,0
+FYX.US,D,20130620,000000,36.6876,36.7145,36.1249,36.3818,129430.91200637,0
+FYX.US,D,20130621,000000,36.324,36.3719,35.7923,36.3719,41497.293859957,0
+FYX.US,D,20130624,000000,35.9028,36.086,35.5233,35.8759,53750.989189311,0
+FYX.US,D,20130625,000000,36.096,36.2156,35.9128,36.1548,36868.521697688,0
+FYX.US,D,20130626,000000,36.4187,36.4187,36.0761,36.2156,68951.635992909,0
+FYX.US,D,20130627,000000,36.4954,36.8729,36.4586,36.8639,23419.980625795,0
+FYX.US,D,20130628,000000,36.7334,36.9097,36.585,36.595,20697.941291325,0
+FYX.US,D,20130701,000000,36.7434,37.3659,36.7434,37.1955,67222.623918413,0
+FYX.US,D,20130702,000000,37.1855,37.3947,36.8917,37.1049,386669.15151016,0
+FYX.US,D,20130703,000000,37.0073,37.3758,36.9297,37.2314,201684.94098014,0
+FYX.US,D,20130705,000000,37.5949,37.7792,37.2314,37.7702,48455.513184148,0
+FYX.US,D,20130708,000000,37.9096,38.0212,37.819,37.9574,99696.322242077,0
+FYX.US,D,20130709,000000,38.1228,38.3449,37.9952,38.318,62159.088557389,0
+FYX.US,D,20130710,000000,38.3747,38.5062,38.2064,38.3947,64957.437367854,0
+FYX.US,D,20130711,000000,38.9026,38.9026,38.6247,38.7701,45040.664133415,0
+FYX.US,D,20130712,000000,38.7522,39.0251,38.7423,38.9395,32224.688454631,0
+FYX.US,D,20130715,000000,38.9484,39.2064,38.9295,39.1416,39390.7506937,0
+FYX.US,D,20130716,000000,39.1615,39.1615,38.9026,38.9773,68120.264333396,0
+FYX.US,D,20130717,000000,39.1516,39.281,38.9484,39.0888,90775.142055145,0
+FYX.US,D,20130718,000000,39.1785,39.538,39.1785,39.3826,111536.33988578,0
+FYX.US,D,20130719,000000,39.3726,39.3726,39.1974,39.3637,40319.517342312,0
+FYX.US,D,20130722,000000,39.4364,39.5758,39.3538,39.5131,189430.24157873,0
+FYX.US,D,20130723,000000,39.5858,39.5858,39.3637,39.3726,31756.790878141,0
+FYX.US,D,20130724,000000,39.5958,39.5958,39.0689,39.1227,38121.603619274,0
+FYX.US,D,20130725,000000,39.0789,39.4942,38.9873,39.4942,29446.421085217,0
+FYX.US,D,20130726,000000,39.2522,39.281,38.9873,39.2243,80319.739771913,0
+FYX.US,D,20130729,000000,39.1615,39.3338,38.8279,38.9115,55331.39860003,0
+FYX.US,D,20130730,000000,39.042,39.0888,38.8279,38.9773,26640.039698332,0
+FYX.US,D,20130731,000000,39.0888,39.4185,39.042,39.0888,48438.443959255,0
+FYX.US,D,20130801,000000,39.3826,39.6814,39.3826,39.6326,49964.633479135,0
+FYX.US,D,20130802,000000,39.5042,39.6615,39.4115,39.6615,81819.823418426,0
+FYX.US,D,20130805,000000,39.538,39.8258,39.4942,39.8258,81280.636726205,0
+FYX.US,D,20130806,000000,39.7272,39.8168,39.3637,39.4942,96511.405691379,0
+FYX.US,D,20130807,000000,39.3169,39.4564,39.1884,39.2721,44222.345410585,0
+FYX.US,D,20130808,000000,39.5042,39.5958,39.289,39.4464,49172.42062967,0
+FYX.US,D,20130809,000000,39.3438,39.522,39.1068,39.3238,36267.082538209,0
+FYX.US,D,20130812,000000,39.1147,39.556,39.1068,39.547,49876.27513851,0
+FYX.US,D,20130813,000000,39.5958,39.5958,39.298,39.547,90710.881443781,0
+FYX.US,D,20130814,000000,39.6127,39.6127,39.4026,39.4564,21215.038398389,0
+FYX.US,D,20130815,000000,39.0251,39.0331,38.6048,38.7701,36721.927178015,0
+FYX.US,D,20130816,000000,38.5879,39.042,38.5321,38.6397,54777.15082702,0
+FYX.US,D,20130819,000000,38.5879,38.6755,38.2353,38.2722,62289.617924221,0
+FYX.US,D,20130820,000000,38.3449,38.9026,38.3259,38.8637,33444.635998483,0
+FYX.US,D,20130821,000000,38.6755,38.8637,38.3449,38.5062,65357.05804477,0
+FYX.US,D,20130822,000000,38.6048,39.1516,38.6048,39.0968,105431.58180626,0
+FYX.US,D,20130823,000000,39.2064,39.2064,38.9395,39.1326,39590.561032159,0
+FYX.US,D,20130826,000000,39.2621,39.298,38.9484,39.0071,159153.45290605,0
+FYX.US,D,20130827,000000,38.7223,38.7423,38.077,38.077,97456.237492831,0
+FYX.US,D,20130828,000000,38.2254,38.4046,38.1038,38.3259,53592.345805008,0
+FYX.US,D,20130829,000000,38.2622,38.7791,38.2622,38.5959,172809.83689282,0
+FYX.US,D,20130830,000000,38.6247,38.6247,37.9674,37.9674,24083.672252532,0
+FYX.US,D,20130903,000000,38.3827,38.7303,37.9933,38.2512,43162.045323089,0
+FYX.US,D,20130904,000000,38.3329,38.5859,38.2224,38.5291,24362.804283143,0
+FYX.US,D,20130905,000000,38.7015,38.7591,38.5122,38.6467,96285.489479555,0
+FYX.US,D,20130906,000000,38.8369,38.8369,38.1955,38.6127,150640.9300445,0
+FYX.US,D,20130909,000000,38.7701,39.2342,38.7701,39.1615,79446.197086192,0
+FYX.US,D,20130910,000000,39.4454,39.5838,39.306,39.5838,60903.998491698,0
+FYX.US,D,20130911,000000,39.5758,39.79,39.4852,39.7004,35022.033193043,0
+FYX.US,D,20130912,000000,39.6814,39.6814,39.3826,39.4026,40911.919853318,0
+FYX.US,D,20130913,000000,39.529,39.6206,39.3418,39.5838,20670.831345906,0
+FYX.US,D,20130916,000000,40.032,40.032,39.5858,39.5958,47622.133380529,0
+FYX.US,D,20130917,000000,39.6506,40.031,39.6506,40.0011,62029.563262609,0
+FYX.US,D,20130918,000000,40.0589,40.6097,39.6894,40.4204,38008.143477336,0
+FYX.US,D,20130919,000000,40.4931,40.5638,40.2591,40.3815,67558.988056018,0
+FYX.US,D,20130920,000000,40.3915,40.5379,40.3627,40.4015,36801.248870167,0
+FYX.US,D,20130923,000000,40.4573,40.4831,40.1177,40.4204,22772.354151899,0
+FYX.US,D,20130924,000000,40.3567,40.8855,40.2023,40.5817,40742.231676437,0
+FYX.US,D,20130925,000000,40.6684,40.8855,40.5031,40.521,20577.452645018,0
+FYX.US,D,20130926,000000,40.6097,40.8945,40.4831,40.7182,26124.950735373,0
+FYX.US,D,20130927,000000,40.521,40.7371,40.4663,40.5997,44098.844548121,0
+FYX.US,D,20130930,000000,40.1665,40.6883,40.1355,40.5817,38019.188269913,0
+FYX.US,D,20131001,000000,40.6295,41.1206,40.6295,41.1206,58418.92016163,0
+FYX.US,D,20131002,000000,40.7919,40.9662,40.6684,40.7919,41359.735988757,0
+FYX.US,D,20131003,000000,40.7371,40.7371,40.1276,40.3726,76001.225873882,0
+FYX.US,D,20131004,000000,40.4015,40.7919,40.3277,40.7082,37988.062036285,0
+FYX.US,D,20131007,000000,40.2691,40.4931,40.1077,40.1744,40928.989078211,0
+FYX.US,D,20131008,000000,40.1177,40.3277,39.5122,39.545,101653.2586725,0
+FYX.US,D,20131009,000000,39.6306,39.8338,39.3916,39.6018,39076.476141251,0
+FYX.US,D,20131010,000000,40.0689,40.5997,40.0011,40.5299,58521.33551099,0
+FYX.US,D,20131011,000000,40.4383,41.2252,40.4383,41.2252,70929.657936438,0
+FYX.US,D,20131014,000000,40.8477,41.4642,40.8477,41.4184,75699.000186064,0
+FYX.US,D,20131015,000000,41.3536,41.3984,40.9662,41.1126,60771.460980761,0
+FYX.US,D,20131016,000000,41.5578,41.5847,41.2988,41.503,65860.098143099,0
+FYX.US,D,20131017,000000,41.3984,41.8635,41.3984,41.8177,130864.72689742,0
+FYX.US,D,20131018,000000,42.244,42.5059,42.0687,42.4023,145511.12592802,0
+FYX.US,D,20131021,000000,42.496,42.5786,42.3356,42.4213,61492.384714494,0
+FYX.US,D,20131022,000000,42.4472,42.743,42.4123,42.5059,133356.83373186,0
+FYX.US,D,20131023,000000,42.2251,42.4123,42.1503,42.3635,52733.864200075,0
+FYX.US,D,20131024,000000,42.2818,42.733,42.2719,42.5786,205066.65565313,0
+FYX.US,D,20131025,000000,42.6613,42.956,42.4571,42.6254,95440.060811305,0
+FYX.US,D,20131028,000000,42.5886,42.7608,42.496,42.6344,39953.03104313,0
+FYX.US,D,20131029,000000,42.9102,43.4759,42.6154,42.985,428677.51804486,0
+FYX.US,D,20131030,000000,42.956,42.966,42.1793,42.3555,101647.23424019,0
+FYX.US,D,20131031,000000,42.3456,42.3824,41.9103,42.0299,103736.70818155,0
+FYX.US,D,20131101,000000,41.9403,42.1404,41.493,41.755,38771.238237276,0
+FYX.US,D,20131104,000000,41.8367,42.4123,41.8367,42.3924,110853.57089004,0
+FYX.US,D,20131105,000000,42.2171,42.5238,42.0777,42.4213,49022.81389384,0
+FYX.US,D,20131106,000000,42.6065,42.7608,42.2719,42.4312,93917.887579636,0
+FYX.US,D,20131107,000000,42.486,42.6154,41.6603,41.6603,51290.008588505,0
+FYX.US,D,20131108,000000,41.8177,42.6065,41.7799,42.4472,131808.55462682,0
+FYX.US,D,20131111,000000,42.2818,42.5428,42.244,42.477,64785.741046867,0
+FYX.US,D,20131112,000000,42.3555,42.5786,42.2519,42.5507,92280.246061921,0
+FYX.US,D,20131113,000000,42.2818,42.9182,42.244,42.9102,58017.291340609,0
+FYX.US,D,20131114,000000,42.8914,42.9182,42.5976,42.8634,55842.471274779,0
+FYX.US,D,20131115,000000,42.9282,43.0686,42.6892,43.0218,43810.675869038,0
+FYX.US,D,20131118,000000,43.1881,43.2628,42.6892,42.8554,56412.784200629,0
+FYX.US,D,20131119,000000,42.8554,43.1423,42.477,42.6523,48982.651011738,0
+FYX.US,D,20131120,000000,42.7708,42.9372,42.486,42.7081,100828.91551736,0
+FYX.US,D,20131121,000000,42.7798,43.4192,42.7798,43.4192,61579.738983066,0
+FYX.US,D,20131122,000000,43.3933,43.6711,43.2628,43.6253,53966.86468061,0
+FYX.US,D,20131125,000000,43.7549,43.8465,43.5227,43.5317,33826.183378453,0
+FYX.US,D,20131126,000000,43.5955,44.0417,43.5597,43.951,36866.513553583,0
+FYX.US,D,20131127,000000,43.9809,44.467,43.7907,44.2628,48141.238631698,0
+FYX.US,D,20131129,000000,44.4231,44.5296,44.3016,44.3016,18403.636651241,0
+FYX.US,D,20131202,000000,44.2628,44.2926,43.5865,43.7717,51374.350640918,0
+FYX.US,D,20131203,000000,43.7449,43.9032,43.4291,43.6413,36048.194830752,0
+FYX.US,D,20131204,000000,43.5049,43.9132,43.1324,43.5317,35836.335627663,0
+FYX.US,D,20131205,000000,43.4491,43.6513,43.3565,43.5695,38108.550682591,0
+FYX.US,D,20131206,000000,43.9132,44.1223,43.7638,43.8365,54602.442289876,0
+FYX.US,D,20131209,000000,43.8106,43.9709,43.5497,43.7349,89097.337655329,0
+FYX.US,D,20131210,000000,43.5865,43.8106,43.2628,43.3465,67451.552346395,0
+FYX.US,D,20131211,000000,43.2817,43.3933,42.6065,42.8166,76318.51264249,0
+FYX.US,D,20131212,000000,42.7988,43.0786,42.6692,42.8554,63480.447378548,0
+FYX.US,D,20131213,000000,42.966,43.2061,42.7708,43.0786,49104.143730097,0
+FYX.US,D,20131216,000000,43.225,43.5955,43.225,43.5138,51979.806088609,0
+FYX.US,D,20131217,000000,43.5775,43.5775,43.1124,43.4093,65318.903306773,0
+FYX.US,D,20131218,000000,43.4541,43.9371,43.1642,43.9281,74964.019443595,0
+FYX.US,D,20131219,000000,43.8983,44.0745,43.5995,43.6553,79830.756682319,0
+FYX.US,D,20131220,000000,43.6841,44.6203,43.6841,44.6203,191383.16172094,0
+FYX.US,D,20131223,000000,44.704,45.0057,44.677,44.9769,96513.413835485,0
+FYX.US,D,20131224,000000,45.0824,45.3095,45.0137,45.1771,82390.136344276,0
+FYX.US,D,20131226,000000,45.3443,45.4749,45.1303,45.1959,42274.445628632,0
+FYX.US,D,20131227,000000,46.0834,46.0834,44.938,45.1491,97123.889643437,0
+FYX.US,D,20131230,000000,45.1303,45.2348,45.0306,45.0824,44325.764831997,0
+FYX.US,D,20131231,000000,45.2249,45.3981,45.0565,45.1402,82840.964695872,0
+FYX.US,D,20140102,000000,44.9201,44.9579,44.3434,44.5456,265500.74842424,0
+FYX.US,D,20140103,000000,44.5636,44.8155,44.5088,44.6104,121501.75500737,0
+FYX.US,D,20140106,000000,44.8255,44.8255,44.2488,44.2588,165355.60597467,0
+FYX.US,D,20140107,000000,44.3822,44.8255,44.3822,44.5556,134166.11580621,0
+FYX.US,D,20140108,000000,44.6392,44.6392,44.2688,44.463,80458.301715165,0
+FYX.US,D,20140109,000000,44.5266,44.5834,44.0646,44.2688,54977.965237531,0
+FYX.US,D,20140110,000000,44.3176,44.5456,44.201,44.5266,95253.303409531,0
+FYX.US,D,20140113,000000,44.3912,44.4092,43.5735,43.8893,141732.80279426,0
+FYX.US,D,20140114,000000,44.0556,44.445,43.966,44.428,112244.21068283,0
+FYX.US,D,20140115,000000,44.5266,44.7677,44.4092,44.6681,151055.61180221,0
+FYX.US,D,20140116,000000,44.6592,44.7398,44.472,44.7298,121708.59385019,0
+FYX.US,D,20140117,000000,44.7209,44.7209,44.3724,44.463,98860.934294353,0
+FYX.US,D,20140121,000000,44.7298,44.8056,44.445,44.7298,65376.135413768,0
+FYX.US,D,20140122,000000,44.7866,45.0555,44.7209,44.9868,92244.09946803,0
+FYX.US,D,20140123,000000,44.7677,44.7866,44.2886,44.5088,104309.02925151,0
+FYX.US,D,20140124,000000,44.2787,44.4998,43.3027,43.4541,72313.269224856,0
+FYX.US,D,20140127,000000,43.5547,43.6751,42.5637,42.8774,94299.434959606,0
+FYX.US,D,20140128,000000,42.9033,43.2758,42.8674,43.219,136236.51237858,0
+FYX.US,D,20140129,000000,42.978,43.1921,42.6184,42.7648,70387.45902806,0
+FYX.US,D,20140130,000000,42.9979,43.4909,42.9212,43.2658,130827.57623148,0
+FYX.US,D,20140131,000000,42.6922,43.1921,42.6553,42.9033,103136.27309412,0
+FYX.US,D,20140203,000000,42.7738,42.7738,41.3267,41.5956,84682.432840255,0
+FYX.US,D,20140204,000000,41.7091,42.0229,41.504,41.7908,325976.00814949,0
+FYX.US,D,20140205,000000,41.6902,41.6992,41.02,41.4751,62150.051908916,0
+FYX.US,D,20140206,000000,41.6325,42.0975,41.6325,41.9223,61681.150260373,0
+FYX.US,D,20140207,000000,42.1155,42.2918,41.8934,42.2539,71365.425207246,0
+FYX.US,D,20140210,000000,42.2838,42.2838,41.8287,42.2261,72281.138919174,0
+FYX.US,D,20140211,000000,42.3107,42.6922,42.1345,42.5448,185836.66770263,0
+FYX.US,D,20140212,000000,42.5258,42.9132,42.5258,42.8116,390584.02844306,0
+FYX.US,D,20140213,000000,42.4153,43.4541,42.3207,43.3963,70807.161146027,0
+FYX.US,D,20140214,000000,43.2658,43.4999,43.0816,43.463,89966.86405284,0
+FYX.US,D,20140218,000000,43.5367,43.8893,43.4053,43.8325,90131.531869458,0
+FYX.US,D,20140219,000000,43.7309,44.0277,43.3803,43.3803,224463.31956434,0
+FYX.US,D,20140220,000000,43.4809,44.0456,43.472,44.0008,45707.367976311,0
+FYX.US,D,20140221,000000,44.0556,44.1652,43.956,44.0178,57224.074419092,0
+FYX.US,D,20140224,000000,44.0745,44.5924,44.0745,44.4192,50146.370520647,0
+FYX.US,D,20140225,000000,44.3076,44.5266,44.1741,44.4092,190983.54104403,0
+FYX.US,D,20140226,000000,44.3265,45.0376,44.3265,44.7578,48420.370662309,0
+FYX.US,D,20140227,000000,44.5456,44.9002,44.4192,44.8912,98359.902340129,0
+FYX.US,D,20140228,000000,44.9201,45.2059,44.6681,44.8912,61848.83029315,0
+FYX.US,D,20140303,000000,44.5556,44.7129,44.1363,44.6203,37583.420999105,0
+FYX.US,D,20140304,000000,44.938,46.0564,44.938,45.8642,60283.481963221,0
+FYX.US,D,20140305,000000,45.7607,45.7886,45.5973,45.7049,88473.808910694,0
+FYX.US,D,20140306,000000,45.8354,45.9528,45.7328,45.8642,86356.22095186,0
+FYX.US,D,20140307,000000,46.1032,46.152,45.7148,45.9041,78057.56543751,0
+FYX.US,D,20140310,000000,45.8164,46.0934,45.5306,45.7985,78333.685251962,0
+FYX.US,D,20140311,000000,45.8443,45.9698,45.0745,45.2627,37877.614110504,0
+FYX.US,D,20140312,000000,45.0655,45.4459,44.948,45.4459,84293.856955917,0
+FYX.US,D,20140313,000000,45.5405,45.5973,44.6104,44.7966,100175.26461115,0
+FYX.US,D,20140314,000000,44.6203,45.1213,44.6203,44.9579,95876.832154166,0
+FYX.US,D,20140317,000000,45.2717,45.5405,45.1303,45.3095,48051.876219022,0
+FYX.US,D,20140318,000000,45.3613,45.9888,45.3185,45.9528,172730.51520066,0
+FYX.US,D,20140319,000000,45.924,45.924,45.4459,45.6441,38040.273783017,0
+FYX.US,D,20140320,000000,45.4749,45.914,45.4749,45.6959,46433.312070306,0
+FYX.US,D,20140321,000000,45.8941,46.152,45.5973,45.6521,50327.103490106,0
+FYX.US,D,20140324,000000,45.8543,45.8842,44.9281,45.2537,84916.381628499,0
+FYX.US,D,20140325,000000,45.4778,45.67,44.9978,45.2657,137197.40933287,0
+FYX.US,D,20140326,000000,45.5147,45.5236,44.43,44.43,138663.3545296,0
+FYX.US,D,20140327,000000,44.4212,44.6701,44.0287,44.1851,229584.08703236,0
+FYX.US,D,20140328,000000,44.2498,44.9599,44.2498,44.4012,70293.076255119,0
+FYX.US,D,20140331,000000,44.6412,45.3215,44.5476,45.2467,43175.098259772,0
+FYX.US,D,20140401,000000,45.2935,45.8582,45.2935,45.7836,189661.17815081,0
+FYX.US,D,20140402,000000,45.938,46.0316,45.7079,45.918,158305.01202164,0
+FYX.US,D,20140403,000000,46.0086,46.0086,45.3743,45.6093,190789.75513788,0
+FYX.US,D,20140404,000000,45.8981,45.928,44.43,44.6312,308409.76759008,0
+FYX.US,D,20140407,000000,44.5098,44.5188,43.6941,43.8813,69450.659803028,0
+FYX.US,D,20140408,000000,43.9481,44.5018,43.8245,44.2498,92039.268769309,0
+FYX.US,D,20140409,000000,44.3932,44.7886,44.1662,44.7886,82164.220132451,0
+FYX.US,D,20140410,000000,44.8275,44.8275,43.5178,43.7598,69889.439289993,0
+FYX.US,D,20140411,000000,43.463,43.714,42.9491,43.1164,269932.7224642,0
+FYX.US,D,20140414,000000,43.3883,43.6761,42.9312,43.2857,108328.32967788,0
+FYX.US,D,20140415,000000,43.3405,43.6373,42.5179,43.3216,94442.013191068,0
+FYX.US,D,20140416,000000,43.6563,43.7867,43.4053,43.7777,165847.60128041,0
+FYX.US,D,20140417,000000,43.6661,44.1851,43.5547,44.0656,61906.062400146,0
+FYX.US,D,20140421,000000,44.1283,44.2698,43.8425,44.2598,73407.707762138,0
+FYX.US,D,20140422,000000,44.2498,44.7796,44.2498,44.679,51991.854953238,0
+FYX.US,D,20140423,000000,44.5018,44.6701,44.3932,44.4012,41248.283990923,0
+FYX.US,D,20140424,000000,44.7598,44.7796,44.0845,44.3086,53205.778064775,0
+FYX.US,D,20140425,000000,44.1203,44.1283,43.463,43.5646,29484.575823214,0
+FYX.US,D,20140428,000000,43.714,43.9191,42.736,43.219,62194.231079228,0
+FYX.US,D,20140429,000000,43.472,43.6661,43.2758,43.3505,56410.776056524,0
+FYX.US,D,20140430,000000,43.0975,43.6203,42.7928,43.5825,91847.491007271,0
+FYX.US,D,20140501,000000,43.5099,43.8156,42.9979,43.3704,97827.744152276,0
+FYX.US,D,20140502,000000,43.6203,43.9381,43.4909,43.6105,53317.230062608,0
+FYX.US,D,20140505,000000,43.3405,43.6005,43.0975,43.472,76597.644673099,0
+FYX.US,D,20140506,000000,43.2947,43.3305,42.6822,42.7539,84245.661497394,0
+FYX.US,D,20140507,000000,42.745,42.959,42.2529,42.959,164714.00393308,0
+FYX.US,D,20140508,000000,42.9312,43.3963,42.478,42.5527,86776.92714188,0
+FYX.US,D,20140509,000000,42.4143,42.8664,42.0309,42.8574,278781.60946335,0
+FYX.US,D,20140512,000000,43.1463,44.1104,43.0816,43.8993,37707.925933622,0
+FYX.US,D,20140513,000000,43.8335,43.957,43.4142,43.4242,95505.325494721,0
+FYX.US,D,20140514,000000,43.3604,43.4341,42.5079,42.5906,86214.64679245,0
+FYX.US,D,20140515,000000,42.0507,42.3197,41.7072,42.1703,210883.24505357,0
+FYX.US,D,20140516,000000,42.235,42.5179,41.9791,42.5179,215647.56694293,0
+FYX.US,D,20140519,000000,42.4591,43.0258,42.3555,42.9132,195143.41155775,0
+FYX.US,D,20140520,000000,42.727,42.8844,41.9881,42.2529,62374.964048688,0
+FYX.US,D,20140521,000000,42.5248,42.6543,41.9949,42.4392,642565.95075171,0
+FYX.US,D,20140522,000000,42.5906,43.0547,42.5248,42.9212,83778.767992957,0
+FYX.US,D,20140523,000000,42.959,43.3883,42.9312,43.3505,37853.516381242,0
+FYX.US,D,20140527,000000,43.5547,44.0466,43.5547,43.8813,75031.292271117,0
+FYX.US,D,20140528,000000,43.8425,43.8425,43.4999,43.6761,60684.106712189,0
+FYX.US,D,20140529,000000,43.7319,43.8813,43.5099,43.7867,62366.931472268,0
+FYX.US,D,20140530,000000,43.714,43.8335,43.463,43.6203,84579.013418841,0
+FYX.US,D,20140602,000000,43.7509,43.7509,43.0258,43.4441,48401.29329331,0
+FYX.US,D,20140603,000000,43.2758,43.4441,43.0158,43.3027,58312.488524059,0
+FYX.US,D,20140604,000000,43.0816,43.4809,42.978,43.4809,59000.277880057,0
+FYX.US,D,20140605,000000,43.4909,44.4928,43.4341,44.447,55319.349735399,0
+FYX.US,D,20140606,000000,44.5854,45.0067,44.5854,44.8474,66011.713023035,0
+FYX.US,D,20140609,000000,44.7418,45.3743,44.7418,45.2279,39827.522036561,0
+FYX.US,D,20140610,000000,45.0854,45.1521,44.8474,45.0854,61875.940238569,0
+FYX.US,D,20140611,000000,44.8753,44.95,44.5556,44.7508,50697.606077498,0
+FYX.US,D,20140612,000000,44.697,44.7139,44.3275,44.4212,91417.748168779,0
+FYX.US,D,20140613,000000,44.6312,44.679,44.2398,44.5476,81465.385983875,0
+FYX.US,D,20140616,000000,44.43,44.6223,44.4112,44.6223,27986.500320805,0
+FYX.US,D,20140617,000000,44.5944,45.0585,44.5188,44.93,65761.699081949,0
+FYX.US,D,20140618,000000,44.9121,45.2567,44.7318,45.2377,70834.271091446,0
+FYX.US,D,20140619,000000,45.4111,45.4111,44.9599,45.2279,32014.837395647,0
+FYX.US,D,20140620,000000,45.2846,45.43,45.0854,45.3393,80329.780492438,0
+FYX.US,D,20140623,000000,45.4011,45.6631,45.1521,45.2747,46376.079963311,0
+FYX.US,D,20140624,000000,45.2069,45.6352,44.8633,44.8912,89533.104926137,0
+FYX.US,D,20140625,000000,44.6482,45.2915,44.5994,45.2827,49777.876077359,0
+FYX.US,D,20140626,000000,45.3105,45.3105,44.8822,45.1501,33665.531850045,0
+FYX.US,D,20140627,000000,44.9958,45.5415,44.9958,45.5415,20513.192033655,0
+FYX.US,D,20140630,000000,45.3991,45.7447,45.2915,45.688,47210.463838983,0
+FYX.US,D,20140701,000000,45.8872,46.665,45.8872,46.2387,107009.98307287,0
+FYX.US,D,20140702,000000,46.2576,46.3324,45.9818,46.0306,26345.846586934,0
+FYX.US,D,20140703,000000,46.3324,46.4598,46.164,46.423,16546.103354019,0
+FYX.US,D,20140707,000000,46.2746,46.2746,45.6173,45.6352,33372.342810699,0
+FYX.US,D,20140708,000000,45.669,45.7826,44.9201,45.2259,53161.598894462,0
+FYX.US,D,20140709,000000,45.2827,45.428,45.0755,45.1591,63164.164681994,0
+FYX.US,D,20140710,000000,44.0616,44.9201,43.9251,44.7199,54979.973381636,0
+FYX.US,D,20140711,000000,44.5626,44.7288,44.3056,44.5626,133572.70922316,0
+FYX.US,D,20140714,000000,44.9201,44.9669,44.694,44.7956,29337.981303542,0
+FYX.US,D,20140715,000000,44.7667,44.8544,44.209,44.3992,39847.603477612,0
+FYX.US,D,20140716,000000,44.4898,44.5626,44.1731,44.3902,62038.599911083,0
+FYX.US,D,20140717,000000,44.1174,44.3255,43.6523,43.6901,133139.95416851,0
+FYX.US,D,20140718,000000,44.1253,44.462,43.7737,44.4082,91468.955843459,0
+FYX.US,D,20140721,000000,44.1532,44.209,43.9152,44.1532,50479.722442094,0
+FYX.US,D,20140722,000000,44.3714,44.704,44.3424,44.6094,45972.442998184,0
+FYX.US,D,20140723,000000,44.6193,44.694,44.3992,44.5346,44057.677593967,0
+FYX.US,D,20140724,000000,44.7856,44.7856,44.2866,44.3255,70695.709148194,0
+FYX.US,D,20140725,000000,44.1532,44.1532,43.9251,43.9251,126108.43758448,0
+FYX.US,D,20140728,000000,44.0805,44.0805,43.5237,43.7927,46149.159679434,0
+FYX.US,D,20140729,000000,43.9351,44.0974,43.7569,43.8305,48883.247878535,0
+FYX.US,D,20140730,000000,44.0616,44.0616,43.7289,43.8673,35921.68175213,0
+FYX.US,D,20140731,000000,43.3764,43.4959,42.7968,42.8714,56336.474724635,0
+FYX.US,D,20140801,000000,42.8446,43.0208,42.4083,42.7061,86157.414685454,0
+FYX.US,D,20140804,000000,42.8794,43.1214,42.4342,43.1114,63964.410107879,0
+FYX.US,D,20140805,000000,42.9082,43.2439,42.6772,42.9162,49910.413588297,0
+FYX.US,D,20140806,000000,42.6583,43.2997,42.6583,43.0866,61292.574376036,0
+FYX.US,D,20140807,000000,43.2529,43.3266,42.6872,42.75,42280.470060948,0
+FYX.US,D,20140808,000000,42.8714,43.2529,42.715,43.1772,93380.70903152,0
+FYX.US,D,20140811,000000,43.3365,43.8863,43.3266,43.6333,44815.751993644,0
+FYX.US,D,20140812,000000,43.4869,43.6253,43.0945,43.2708,75767.277085638,0
+FYX.US,D,20140813,000000,43.4202,43.6523,43.3266,43.5327,48765.771448386,0
+FYX.US,D,20140814,000000,43.5875,43.6811,43.4401,43.6623,227609.077305,0
+FYX.US,D,20140815,000000,43.8953,43.9152,43.1961,43.5965,59506.330194544,0
+FYX.US,D,20140818,000000,43.953,44.2368,43.8215,44.2368,44201.259897482,0
+FYX.US,D,20140819,000000,44.2866,44.4988,44.2767,44.3624,134245.43749837,0
+FYX.US,D,20140820,000000,44.1432,44.1532,43.9052,44.0895,101379.14700215,0
+FYX.US,D,20140821,000000,44.0347,44.3624,43.7189,44.3255,29108.048803507,0
+FYX.US,D,20140822,000000,44.2468,44.4082,43.9978,44.3056,28481.507842714,0
+FYX.US,D,20140825,000000,44.444,44.6094,44.2,44.2866,46339.933369419,0
+FYX.US,D,20140826,000000,44.3714,44.7199,44.3624,44.6282,89195.73671648,0
+FYX.US,D,20140827,000000,44.7199,44.7199,44.5078,44.5546,26481.396314029,0
+FYX.US,D,20140828,000000,44.3812,44.4182,44.209,44.2269,58579.571690038,0
+FYX.US,D,20140829,000000,44.3424,44.5626,44.1821,44.5158,43734.366393044,0
+FYX.US,D,20140902,000000,44.712,44.8633,44.471,44.7667,44212.304690059,0
+FYX.US,D,20140903,000000,44.9669,44.9669,44.5078,44.5546,96329.668649868,0
+FYX.US,D,20140904,000000,44.6282,44.9669,44.3812,44.453,49161.375837093,0
+FYX.US,D,20140905,000000,44.2966,44.5824,44.1532,44.5626,47399.229384862,0
+FYX.US,D,20140908,000000,44.5158,44.6482,44.2866,44.453,42044.513128598,0
+FYX.US,D,20140909,000000,44.2368,44.436,43.9052,43.9052,61042.56043495,0
+FYX.US,D,20140910,000000,43.953,44.1632,43.7569,44.0895,30487.643803715,0
+FYX.US,D,20140911,000000,43.8385,44.471,43.8385,44.3992,50495.787594935,0
+FYX.US,D,20140912,000000,44.3902,44.3902,43.7648,43.9441,18910.693037781,0
+FYX.US,D,20140915,000000,43.9829,43.9829,43.4501,43.5427,52800.132955543,0
+FYX.US,D,20140916,000000,43.5237,43.8305,43.3565,43.7469,152656.10265397,0
+FYX.US,D,20140917,000000,43.7289,44.0526,43.7289,43.7837,31899.369109604,0
+FYX.US,D,20140918,000000,43.9829,44.0437,43.8673,43.9919,81134.042206533,0
+FYX.US,D,20140919,000000,44.1532,44.2966,43.3266,43.4959,90427.733124961,0
+FYX.US,D,20140922,000000,43.2997,43.3565,42.8346,42.9452,43356.835301284,0
+FYX.US,D,20140923,000000,42.737,42.9312,42.4322,42.4491,83410.27354967,0
+FYX.US,D,20140924,000000,42.5916,42.8674,42.2818,42.8018,65446.420457447,0
+FYX.US,D,20140925,000000,42.7021,42.7021,41.9293,42.1603,208928.31676725,0
+FYX.US,D,20140926,000000,42.244,42.478,42.1693,42.4691,52625.4244184,0
+FYX.US,D,20140929,000000,42.0955,42.4143,42.0687,42.2818,70614.379311936,0
+FYX.US,D,20140930,000000,42.2719,42.3286,41.7879,41.7879,46980.531338948,0
+FYX.US,D,20141001,000000,41.7978,41.7978,40.9174,41.0329,162558.26123625,0
+FYX.US,D,20141002,000000,40.997,41.5827,40.776,41.4044,160553.1293473,0
+FYX.US,D,20141003,000000,41.7609,41.8805,41.6006,41.6484,148598.64748961,0
+FYX.US,D,20141006,000000,41.7978,41.8077,41.3028,41.3218,83582.973942709,0
+FYX.US,D,20141007,000000,41.0818,41.1922,40.5648,40.5648,91691.859839126,0
+FYX.US,D,20141008,000000,40.5299,41.3307,40.1345,41.3128,129157.80440808,0
+FYX.US,D,20141009,000000,41.2868,41.3028,40.2999,40.2999,85223.62767658,0
+FYX.US,D,20141010,000000,40.2023,40.6315,39.8676,39.9812,104903.43990662,0
+FYX.US,D,20141013,000000,39.9254,40.4941,39.7063,39.789,94808.49949025,0
+FYX.US,D,20141014,000000,40.1655,40.8118,40.0778,40.2799,231963.73779692,0
+FYX.US,D,20141015,000000,39.779,40.8606,38.9036,40.7102,256889.82650154,0
+FYX.US,D,20141016,000000,40.1345,41.258,40.0091,41.1086,80117.921289349,0
+FYX.US,D,20141017,000000,41.4612,41.4612,40.6704,40.767,123000.83458182,0
+FYX.US,D,20141020,000000,40.6803,41.258,40.6803,41.2012,80307.690907282,0
+FYX.US,D,20141021,000000,41.5189,42.0029,41.4432,41.9003,173031.73681643,0
+FYX.US,D,20141022,000000,41.8805,42.244,41.3864,41.3944,77341.66206404,0
+FYX.US,D,20141023,000000,41.8705,42.3555,41.744,42.0587,51377.362857077,0
+FYX.US,D,20141024,000000,42.0587,42.244,41.9781,42.2081,25077.703584559,0
+FYX.US,D,20141027,000000,42.0877,42.1693,41.6285,42.1315,44113.905628909,0
+FYX.US,D,20141028,000000,42.3555,43.5029,42.2898,43.5029,58087.576384287,0
+FYX.US,D,20141029,000000,43.5397,43.7628,43.1473,43.3813,246370.16360695,0
+FYX.US,D,20141030,000000,43.3813,43.951,43.1931,43.7897,62629.998350036,0
+FYX.US,D,20141031,000000,44.4788,44.694,44.207,44.6472,98341.829043183,0
+FYX.US,D,20141103,000000,44.5804,44.8434,44.3882,44.5426,167479.21836581,0
+FYX.US,D,20141104,000000,44.3504,44.5804,44.207,44.442,77591.676005126,0
+FYX.US,D,20141105,000000,44.6472,44.7378,44.2448,44.469,55440.842453757,0
+FYX.US,D,20141106,000000,44.5237,44.6272,44.2946,44.6272,210102.07699668,0
+FYX.US,D,20141107,000000,44.435,44.6173,44.2648,44.5237,61367.879779978,0
+FYX.US,D,20141110,000000,44.6472,44.8036,44.469,44.7946,58932.000980484,0
+FYX.US,D,20141111,000000,44.685,44.8992,44.6661,44.8713,88392.479074437,0
+FYX.US,D,20141112,000000,44.8036,45.2447,44.685,45.1771,116036.59082532,0
+FYX.US,D,20141113,000000,45.2817,45.2817,44.6572,44.685,62172.141494072,0
+FYX.US,D,20141114,000000,44.8534,44.8534,44.6372,44.711,189072.79192801,0
+FYX.US,D,20141117,000000,44.5804,44.6751,44.2249,44.2846,57940.981864614,0
+FYX.US,D,20141118,000000,44.685,44.7288,44.4062,44.4162,92077.423507306,0
+FYX.US,D,20141119,000000,44.0596,44.3504,43.6781,43.9809,115633.95793225,0
+FYX.US,D,20141120,000000,43.7628,45.1581,42.4322,44.469,56484.07331636,0
+FYX.US,D,20141121,000000,45.1959,45.1959,44.4162,44.5326,103713.61452434,0
+FYX.US,D,20141124,000000,44.6372,45.0217,44.6074,45.0127,51610.307573268,0
+FYX.US,D,20141125,000000,45.0555,45.1681,44.8036,44.947,90447.814566012,0
+FYX.US,D,20141126,000000,44.937,45.0366,44.8135,45.0297,60994.364976428,0
+FYX.US,D,20141128,000000,44.8902,44.9659,44.2548,44.2747,23526.412263365,0
+FYX.US,D,20141201,000000,44.947,44.9569,43.6403,43.6403,30730.629240432,0
+FYX.US,D,20141202,000000,43.7169,44.3972,43.7169,44.1801,49426.450858966,0
+FYX.US,D,20141203,000000,44.0596,44.7946,44.0596,44.694,69928.598100043,0
+FYX.US,D,20141204,000000,44.6472,44.6472,44.1801,44.4261,29183.354207448,0
+FYX.US,D,20141205,000000,44.5326,44.8534,44.5326,44.703,38695.932833334,0
+FYX.US,D,20141208,000000,44.5606,44.9091,43.9809,44.0058,80783.621060191,0
+FYX.US,D,20141209,000000,43.2967,44.9759,43.2967,44.9759,67762.814682686,0
+FYX.US,D,20141210,000000,44.7846,44.7846,43.8455,43.8654,74842.526725237,0
+FYX.US,D,20141211,000000,44.0327,44.6572,43.8933,43.951,55089.417235364,0
+FYX.US,D,20141212,000000,43.5676,43.8933,43.3146,43.5029,49900.372867771,0
+FYX.US,D,20141215,000000,43.6691,43.8275,43.0646,43.231,62208.288087964,0
+FYX.US,D,20141216,000000,43.0736,43.8275,43.0736,43.0985,105322.13795253,0
+FYX.US,D,20141217,000000,43.6035,44.3235,43.1931,44.2648,56290.287410218,0
+FYX.US,D,20141218,000000,44.8534,44.9948,44.5526,44.8623,48742.677791178,0
+FYX.US,D,20141219,000000,44.8992,45.1581,44.6372,45.0745,73995.089912882,0
+FYX.US,D,20141222,000000,45.0555,45.3363,45.0127,45.3363,72255.033045808,0
+FYX.US,D,20141223,000000,45.5844,45.7886,45.4241,45.5465,71466.836484554,0
+FYX.US,D,20141224,000000,45.7039,45.7607,45.5465,45.6491,29986.611849491,0
+FYX.US,D,20141226,000000,45.8742,46.1132,45.7228,45.9788,41999.329886233,0
+FYX.US,D,20141229,000000,46.0056,46.2935,46.0056,46.163,49555.976153746,0
+FYX.US,D,20141230,000000,46.153,46.2476,45.9608,46.0465,43801.639220566,0
+FYX.US,D,20141231,000000,46.2008,46.423,45.7228,45.7228,83925.36251263,0
+FYX.US,D,20150102,000000,46.0126,46.0744,44.932,45.3861,312671.04938111,0
+FYX.US,D,20150105,000000,45.1721,45.2109,44.3822,44.6412,112425.94772434,0
+FYX.US,D,20150106,000000,44.697,44.8175,43.4571,43.8574,173876.16141263,0
+FYX.US,D,20150107,000000,44.1184,44.2578,43.8475,44.2578,113787.4694276,0
+FYX.US,D,20150108,000000,44.5844,45.1631,44.5844,45.0605,155440.3944557,0
+FYX.US,D,20150109,000000,44.9808,45.1721,44.5844,44.6612,159301.05149777,0
+FYX.US,D,20150112,000000,44.679,44.7796,44.0626,44.4002,99205.331008378,0
+FYX.US,D,20150113,000000,44.6412,45.2955,44.0257,44.5466,94751.267383254,0
+FYX.US,D,20150114,000000,44.2578,44.5098,43.8673,44.428,111751.21130503,0
+FYX.US,D,20150115,000000,44.5008,44.6512,43.5487,43.6513,78094.716103455,0
+FYX.US,D,20150116,000000,43.5775,44.5178,43.5775,44.464,77256.315939573,0
+FYX.US,D,20150120,000000,44.4002,44.446,43.8017,44.21,180637.58261452,0
+FYX.US,D,20150121,000000,44.0357,44.4092,43.8375,44.0158,109030.17604261,0
+FYX.US,D,20150122,000000,44.2976,44.9619,43.9729,44.9519,180141.57102056,0
+FYX.US,D,20150123,000000,44.8663,45.0695,44.688,44.8374,79636.970776177,0
+FYX.US,D,20150126,000000,44.7986,45.1721,44.3724,45.0695,170244.43279855,0
+FYX.US,D,20150127,000000,44.7229,45.2299,44.688,45.0326,58763.316875655,0
+FYX.US,D,20150128,000000,45.0326,45.0326,44.0905,44.201,112018.294471,0
+FYX.US,D,20150129,000000,44.2976,44.8275,43.963,44.7697,128035.25185333,0
+FYX.US,D,20150130,000000,44.473,44.6612,43.8574,43.8574,57803.423993415,0
+FYX.US,D,20150202,000000,43.9919,44.6014,43.5775,44.4918,75415.851867244,0
+FYX.US,D,20150203,000000,44.9041,45.5943,44.8374,45.5375,62718.356690661,0
+FYX.US,D,20150204,000000,45.0605,45.6661,45.0605,45.2865,106281.02676272,0
+FYX.US,D,20150205,000000,45.6312,46.0366,45.4429,45.8941,59526.411635595,0
+FYX.US,D,20150206,000000,46.0056,46.2278,45.7706,45.934,60116.806002496,0
+FYX.US,D,20150209,000000,45.8742,46.0564,45.5545,45.6133,107210.79748338,0
+FYX.US,D,20150210,000000,45.8642,45.8642,45.1063,45.6222,67677.468558219,0
+FYX.US,D,20150211,000000,45.4529,45.7607,45.2865,45.7039,68874.322444862,0
+FYX.US,D,20150212,000000,46.1032,46.2008,45.9888,46.1432,49156.35547683,0
+FYX.US,D,20150213,000000,46.405,46.5724,46.181,46.4977,67427.454617134,0
+FYX.US,D,20150217,000000,46.3492,46.6739,46.3492,46.6192,112787.41366326,0
+FYX.US,D,20150218,000000,46.405,46.6192,46.3134,46.6192,76663.913428567,0
+FYX.US,D,20150219,000000,46.423,46.8263,46.3692,46.5993,88870.417371452,0
+FYX.US,D,20150220,000000,46.6291,46.6939,46.163,46.5544,46515.645978616,0
+FYX.US,D,20150223,000000,46.4588,46.5634,46.0564,46.4777,140435.54170236,0
+FYX.US,D,20150224,000000,46.6092,46.9089,46.4777,46.7417,66296.869485959,0
+FYX.US,D,20150225,000000,46.7417,46.8263,46.5445,46.7705,56761.197202864,0
+FYX.US,D,20150226,000000,46.8641,47.0673,46.6739,46.9687,68555.027532151,0
+FYX.US,D,20150227,000000,46.9767,47.0583,46.7217,46.7965,81718.412141119,0
+FYX.US,D,20150302,000000,46.8363,47.1401,46.6939,47.0017,90981.980897971,0
+FYX.US,D,20150303,000000,46.9389,47.0953,46.657,46.8443,85196.517731161,0
+FYX.US,D,20150304,000000,46.7038,46.7038,46.2656,46.6192,137382.15859054,0
+FYX.US,D,20150305,000000,46.5255,46.6291,46.2198,46.5813,37935.850289552,0
+FYX.US,D,20150306,000000,46.2198,46.4688,45.7796,45.8354,62369.943688425,0
+FYX.US,D,20150309,000000,46.0216,46.2008,45.934,46.0564,56689.908087134,0
+FYX.US,D,20150310,000000,45.7129,45.7129,45.3245,45.5177,44579.795061294,0
+FYX.US,D,20150311,000000,45.5276,45.8164,45.3155,45.8164,63118.981439629,0
+FYX.US,D,20150312,000000,46.1332,46.5993,46.0564,46.5903,59904.946799408,0
+FYX.US,D,20150313,000000,46.3492,46.6291,45.8254,46.423,229011.76596241,0
+FYX.US,D,20150316,000000,46.4488,46.6291,46.3692,46.4399,36223.907439949,0
+FYX.US,D,20150317,000000,46.3871,46.6092,46.2836,46.5724,55511.127497436,0
+FYX.US,D,20150318,000000,46.4309,47.2625,46.2198,47.0773,90981.980897971,0
+FYX.US,D,20150319,000000,47.0583,47.2625,46.9767,47.1869,102556.9235198,0
+FYX.US,D,20150320,000000,47.4249,47.7416,47.3482,47.7226,48651.307234396,0
+FYX.US,D,20150323,000000,47.6928,47.9986,47.6838,47.7128,79732.357621169,0
+FYX.US,D,20150324,000000,47.7128,47.9099,47.6639,47.871,48545.879668878,0
+FYX.US,D,20150325,000000,47.9318,47.9318,46.8542,46.8831,55828.414266043,0
+FYX.US,D,20150326,000000,46.8831,46.9777,46.6291,46.8163,67378.255086559,0
+FYX.US,D,20150327,000000,46.8641,46.9777,46.6192,46.9499,68448.59589458,0
+FYX.US,D,20150330,000000,47.1789,47.5155,47.1052,47.4538,56257.153032484,0
+FYX.US,D,20150331,000000,47.2536,47.4169,47.0783,47.2735,51547.051033958,0
+FYX.US,D,20150401,000000,47.3103,47.7536,46.9697,47.2735,219140.73361376,0
+FYX.US,D,20150402,000000,47.4796,47.904,47.408,47.6659,86845.204041453,0
+FYX.US,D,20150406,000000,47.2835,48.0105,47.2835,47.894,84385.227512699,0
+FYX.US,D,20150407,000000,47.8472,48.0484,47.5354,47.6191,55140.624910045,0
+FYX.US,D,20150408,000000,47.8182,47.9468,47.5912,47.7636,45563.785672796,0
+FYX.US,D,20150409,000000,47.6659,47.9218,47.1699,47.5912,52820.214396595,0
+FYX.US,D,20150410,000000,47.8372,47.8372,47.628,47.7734,84918.389772605,0
+FYX.US,D,20150413,000000,47.884,47.9647,47.7048,47.7824,46951.413249423,0
+FYX.US,D,20150414,000000,47.7914,47.9129,47.4727,47.7436,324491.98965582,0
+FYX.US,D,20150415,000000,47.9388,48.5563,47.9388,48.3501,77574.606780233,0
+FYX.US,D,20150416,000000,48.141,48.3889,48.141,48.1888,53541.138130328,0
+FYX.US,D,20150417,000000,47.7824,47.874,47.2048,47.408,63634.070402589,0
+FYX.US,D,20150420,000000,47.6191,48.0942,47.5912,47.9388,58427.956810102,0
+FYX.US,D,20150421,000000,48.0105,48.1987,47.6191,47.647,42948.177975896,0
+FYX.US,D,20150422,000000,47.647,47.8094,47.2048,47.7147,44010.486207496,0
+FYX.US,D,20150423,000000,47.7436,48.0553,47.5723,47.9647,42245.327539109,0
+FYX.US,D,20150424,000000,47.9826,48.0294,47.7536,47.8562,49630.277485635,0
+FYX.US,D,20150427,000000,48.0553,48.3103,47.2735,47.3392,131013.3295612,0
+FYX.US,D,20150428,000000,47.5444,47.874,47.1311,47.7734,50895.408271852,0
+FYX.US,D,20150429,000000,47.6948,47.7048,47.3014,47.388,66632.229551512,0
+FYX.US,D,20150430,000000,47.0963,47.1789,46.3582,46.5634,68130.305053921,0
+FYX.US,D,20150501,000000,46.7885,46.8731,46.3393,46.8064,159996.8734302,0
+FYX.US,D,20150504,000000,47.1411,47.2147,46.7606,46.7885,78824.676485661,0
+FYX.US,D,20150505,000000,46.7795,47.0026,46.171,46.3482,166845.64890065,0
+FYX.US,D,20150506,000000,46.4877,46.5724,46.0824,46.3482,45445.305170594,0
+FYX.US,D,20150507,000000,46.3214,46.665,46.1022,46.5355,39851.619765822,0
+FYX.US,D,20150508,000000,46.7606,47.0593,46.7417,46.7965,33047.023465672,0
+FYX.US,D,20150511,000000,46.9099,47.0963,46.7795,46.8064,32837.172406689,0
+FYX.US,D,20150512,000000,46.6291,46.7705,46.0734,46.6192,64912.254125489,0
+FYX.US,D,20150513,000000,46.7038,46.7885,46.3393,46.5445,37898.699623607,0
+FYX.US,D,20150514,000000,46.7417,46.9777,46.5993,46.8831,49090.086721361,0
+FYX.US,D,20150515,000000,46.7795,46.8731,46.5903,46.8542,46291.737910897,0
+FYX.US,D,20150518,000000,46.6739,47.3014,46.6739,47.2835,45213.364526455,0
+FYX.US,D,20150519,000000,47.1221,47.151,46.9299,47.1141,49164.38805325,0
+FYX.US,D,20150520,000000,47.2147,47.3392,46.9499,47.2635,46996.596491788,0
+FYX.US,D,20150521,000000,47.1958,47.4637,47.0883,47.2048,36576.336730395,0
+FYX.US,D,20150522,000000,47.1789,47.3103,46.7606,46.9499,67484.686724129,0
+FYX.US,D,20150526,000000,46.6739,46.7217,46.1422,46.2925,96736.317831152,0
+FYX.US,D,20150527,000000,46.3861,46.8163,46.19,46.8163,58716.125489185,0
+FYX.US,D,20150528,000000,46.6839,46.7705,46.4488,46.7705,67609.191658646,0
+FYX.US,D,20150529,000000,46.6192,46.7517,46.2368,46.4688,37007.08364094,0
+FYX.US,D,20150601,000000,46.6939,46.8163,46.0554,46.4309,54591.397497298,0
+FYX.US,D,20150602,000000,46.3393,47.0315,46.2646,46.7705,55149.661558517,0
+FYX.US,D,20150603,000000,46.9299,47.3392,46.8064,47.1789,74009.146921618,0
+FYX.US,D,20150604,000000,46.9947,47.1609,46.6381,46.8163,57003.17856753,0
+FYX.US,D,20150605,000000,46.7705,47.0783,46.3304,47.0783,122246.77647036,0
+FYX.US,D,20150608,000000,46.9857,47.0683,46.7217,46.8263,142137.44383143,0
+FYX.US,D,20150609,000000,46.7417,46.8542,46.4399,46.665,137353.04050102,0
+FYX.US,D,20150610,000000,47.0026,47.5354,46.8443,47.3303,52756.957857284,0
+FYX.US,D,20150611,000000,47.3492,47.4637,47.1699,47.2147,46056.785050599,0
+FYX.US,D,20150612,000000,47.0495,47.2436,47.0315,47.2247,34008.924492017,0
+FYX.US,D,20150615,000000,46.6381,47.1609,46.4877,47.0115,63956.377531459,0
+FYX.US,D,20150616,000000,46.8831,47.3781,46.8831,47.3103,49732.692834995,0
+FYX.US,D,20150617,000000,47.5723,47.5812,47.0963,47.2536,53473.865302807,0
+FYX.US,D,20150618,000000,47.4796,47.8372,47.4796,47.7048,49732.692834995,0
+FYX.US,D,20150619,000000,47.7536,47.9129,47.6191,47.8182,41713.169351256,0
+FYX.US,D,20150622,000000,47.9916,48.0852,47.9218,48.0006,34222.791839212,0
+FYX.US,D,20150623,000000,48.1788,48.4357,48.0484,48.3691,67858.201527679,0
+FYX.US,D,20150624,000000,48.2386,48.3322,47.9567,48.0214,119916.32523638,0
+FYX.US,D,20150625,000000,48.0016,48.0872,47.7157,47.9398,44101.856764278,0
+FYX.US,D,20150626,000000,47.875,48.134,47.5922,47.875,84037.818582516,0
+FYX.US,D,20150629,000000,47.6858,47.7157,46.5803,46.5893,50187.537474802,0
+FYX.US,D,20150630,000000,47.151,47.151,46.6182,46.8054,60211.188775437,0
+FYX.US,D,20150701,000000,46.9697,47.2247,46.5146,46.8443,239403.91170633,0
+FYX.US,D,20150702,000000,46.6461,46.8443,46.2816,46.3861,96958.217754765,0
+FYX.US,D,20150706,000000,45.9668,46.5146,45.8902,46.179,107421.65261442,0
+FYX.US,D,20150707,000000,46.2447,46.2726,45.3363,46.2168,77096.668483218,0
+FYX.US,D,20150708,000000,45.8902,46.0026,45.2895,45.4957,91082.388103226,0
+FYX.US,D,20150709,000000,46.0106,46.0904,45.5505,45.6183,95571.59425019,0
+FYX.US,D,20150710,000000,46.0435,46.2816,45.9957,46.2816,71544.150032601,0
+FYX.US,D,20150713,000000,46.422,46.7407,46.422,46.6729,64708.42749882,0
+FYX.US,D,20150714,000000,46.5983,46.9857,46.5803,46.8831,94533.38374785,0
+FYX.US,D,20150715,000000,46.8831,46.9199,46.3472,46.412,65526.746221651,0
+FYX.US,D,20150716,000000,46.6371,46.9099,46.5803,46.7207,58409.883513156,0
+FYX.US,D,20150717,000000,46.7875,46.7875,46.2726,46.3762,70584.25715036,0
+FYX.US,D,20150720,000000,46.3204,46.3294,45.8702,45.94,91082.388103226,0
+FYX.US,D,20150721,000000,45.9957,46.2816,45.7666,45.8702,59371.784539502,0
+FYX.US,D,20150722,000000,45.7477,46.0026,45.671,45.93,258196.12424191,0
+FYX.US,D,20150723,000000,46.0266,46.0714,45.3095,45.3901,219329.49915965,0
+FYX.US,D,20150724,000000,45.2807,45.3185,44.6432,44.7906,101334.96783185,0
+FYX.US,D,20150727,000000,44.5864,44.5864,44.21,44.3634,77627.822599018,0
+FYX.US,D,20150728,000000,44.5764,44.7528,43.7707,44.6622,83398.224685039,0
+FYX.US,D,20150729,000000,44.5566,44.9539,44.5098,44.8583,79231.325666945,0
+FYX.US,D,20150730,000000,44.7338,44.9729,44.5764,44.9241,209395.21027169,0
+FYX.US,D,20150731,000000,45.0187,45.4469,44.9729,45.1382,149064.53692199,0
+FYX.US,D,20150803,000000,45.1571,45.1571,44.5666,44.8195,82532.714575739,0
+FYX.US,D,20150804,000000,44.9241,45.0824,44.69,44.7528,54563.283479827,0
+FYX.US,D,20150805,000000,45.0017,45.5047,44.8962,45.0097,117247.5017207,0
+FYX.US,D,20150806,000000,45.0635,45.0635,44.3634,44.5764,58251.240128853,0
+FYX.US,D,20150807,000000,44.5286,44.6711,44.1831,44.3265,65670.328525167,0
+FYX.US,D,20150810,000000,44.5376,45.0735,44.5376,44.9828,79766.496070955,0
+FYX.US,D,20150811,000000,44.6622,44.7338,44.3822,44.5864,75031.292271117,0
+FYX.US,D,20150812,000000,44.3724,44.6233,43.8275,44.5098,92151.724839195,0
+FYX.US,D,20150813,000000,44.4928,44.6622,44.2777,44.2876,48371.171131733,0
+FYX.US,D,20150814,000000,44.2777,44.6134,44.1442,44.5476,45699.335399891,0
+FYX.US,D,20150817,000000,44.464,44.9828,44.3534,44.8494,33205.666849975,0
+FYX.US,D,20150818,000000,44.7438,44.8494,44.5764,44.6233,21141.741138552,0
+FYX.US,D,20150819,000000,44.4092,44.5864,43.9909,44.2876,68446.587750475,0
+FYX.US,D,20150820,000000,43.9341,43.9341,43.1533,43.1533,121196.51710339,0
+FYX.US,D,20150821,000000,42.724,43.1732,42.4163,42.6204,137961.50816486,0
+FYX.US,D,20150824,000000,40.5121,42.3396,30.3245,41.4482,888297.52453324,0
+FYX.US,D,20150825,000000,42.2729,42.6105,40.5748,40.5748,124398.50287899,0
+FYX.US,D,20150826,000000,41.3994,41.6355,40.6027,41.5428,80298.654258808,0
+FYX.US,D,20150827,000000,41.8147,42.6105,41.495,42.3575,163163.71668394,0
+FYX.US,D,20150828,000000,42.3306,42.8256,42.2828,42.7698,68340.156112904,0
+FYX.US,D,20150831,000000,42.6105,43.0686,42.4999,42.9003,46664.248642393,0
+FYX.US,D,20150901,000000,42.1315,42.4412,41.505,41.6454,281901.26133063,0
+FYX.US,D,20150902,000000,42.0945,42.2828,41.6932,42.2828,119062.86399171,0
+FYX.US,D,20150903,000000,42.3396,42.8066,42.3017,42.3864,44316.728183525,0
+FYX.US,D,20150904,000000,41.9671,42.2828,41.8795,42.0767,48262.731350058,0
+FYX.US,D,20150908,000000,42.6105,42.9003,42.49,42.8456,37266.134230499,0
+FYX.US,D,20150909,000000,43.1334,43.1334,42.4332,42.4332,159530.9839978,0
+FYX.US,D,20150910,000000,42.2918,42.6563,42.2729,42.3964,40169.910606482,0
+FYX.US,D,20150911,000000,42.235,42.49,42.0289,42.4511,44528.587386613,0
+FYX.US,D,20150914,000000,42.5736,42.5736,42.2529,42.3017,38227.031184792,0
+FYX.US,D,20150915,000000,42.3575,42.9092,42.3575,42.7788,78590.727697416,0
+FYX.US,D,20150916,000000,42.8456,43.2847,42.8456,43.2569,179923.68738516,0
+FYX.US,D,20150917,000000,43.2469,43.8185,43.1334,43.2937,119041.77847862,0
+FYX.US,D,20150918,000000,42.724,43.0029,42.4412,42.5557,39512.24341206,0
+FYX.US,D,20150921,000000,42.7978,43.2001,42.5736,42.6394,29471.522886531,0
+FYX.US,D,20150922,000000,42.2081,42.3575,41.8695,42.0289,39615.662833472,0
+FYX.US,D,20150923,000000,42.1365,42.2699,41.8207,41.9541,47662.296262631,0
+FYX.US,D,20150924,000000,41.7271,42.0447,41.4442,41.9631,51722.763643154,0
+FYX.US,D,20150925,000000,42.3466,42.3466,41.7729,41.8665,20363.585297824,0
+FYX.US,D,20150928,000000,41.6514,41.6514,40.6555,40.6953,93898.810210637,0
+FYX.US,D,20150929,000000,40.763,40.9134,40.2321,40.4433,36890.611282844,0
+FYX.US,D,20150930,000000,40.7341,41.0319,40.6166,41.0319,93829.529239011,0
+FYX.US,D,20151001,000000,41.013,41.1156,40.3577,40.7889,107581.30007077,0
+FYX.US,D,20151002,000000,40.3965,41.276,40.1266,41.276,61308.639528877,0
+FYX.US,D,20151005,000000,41.5946,42.5069,41.5946,42.497,105087.18509223,0
+FYX.US,D,20151006,000000,42.4581,42.73,42.1463,42.3645,137544.81826305,0
+FYX.US,D,20151007,000000,42.5248,43.0576,42.4322,43.0198,85052.935427646,0
+FYX.US,D,20151008,000000,42.963,43.6871,42.9152,43.6213,38916.828684896,0
+FYX.US,D,20151009,000000,43.7061,43.8933,43.5915,43.6393,80286.605394178,0
+FYX.US,D,20151012,000000,43.6393,43.6393,43.3395,43.5178,29983.599633333,0
+FYX.US,D,20151013,000000,43.3953,43.7987,42.982,42.982,79435.152293613,0
+FYX.US,D,20151014,000000,42.963,43.0766,42.5169,42.5527,37850.504165085,0
+FYX.US,D,20151015,000000,42.748,43.5267,42.3735,43.5267,26760.528344639,0
+FYX.US,D,20151016,000000,43.6015,43.6015,43.0019,43.3595,64508.617160363,0
+FYX.US,D,20151019,000000,43.1513,43.4232,43.0298,43.3206,28078.87494964,0
+FYX.US,D,20151020,000000,43.2638,43.6961,43.217,43.5735,61414.067094395,0
+FYX.US,D,20151021,000000,43.6681,43.6681,42.8037,42.8037,41900.930825082,0
+FYX.US,D,20151022,000000,43.0298,43.4232,42.8614,43.0935,54483.961787675,0
+FYX.US,D,20151023,000000,43.4232,43.6393,43.1513,43.6313,96067.605844151,0
+FYX.US,D,20151026,000000,43.6115,43.6115,43.1513,43.2728,32520.889710134,0
+FYX.US,D,20151027,000000,43.0576,43.0576,42.2987,42.487,215589.33076388,0
+FYX.US,D,20151028,000000,42.6085,43.6961,42.6085,43.6771,34548.111184238,0
+FYX.US,D,20151029,000000,43.5835,43.7429,43.1891,43.3106,56937.913884114,0
+FYX.US,D,20151030,000000,43.2827,43.3953,43.0398,43.1214,39988.173564969,0
+FYX.US,D,20151102,000000,43.1612,44.192,43.1612,44.0705,131963.18172292,0
+FYX.US,D,20151103,000000,44.0058,44.6711,44.0058,44.438,83506.664466715,0
+FYX.US,D,20151104,000000,44.5286,44.5864,44.1731,44.2578,135476.4298348,0
+FYX.US,D,20151105,000000,44.3265,44.5764,44.0237,44.5018,39663.858291995,0
+FYX.US,D,20151106,000000,44.5566,44.9639,44.2876,44.935,136904.22029353,0
+FYX.US,D,20151109,000000,44.8972,44.8972,44.1442,44.2378,61067.662236264,0
+FYX.US,D,20151110,000000,44.0795,44.2478,43.9132,44.1642,23879.845625864,0
+FYX.US,D,20151111,000000,44.2678,44.2678,43.6213,43.6483,51819.1545602,0
+FYX.US,D,20151112,000000,43.3206,43.3295,42.6822,42.739,28893.17738426,0
+FYX.US,D,20151113,000000,42.5806,42.9531,42.3077,42.487,30601.103945653,0
+FYX.US,D,20151116,000000,42.4223,42.9531,42.2699,42.9342,68345.176473167,0
+FYX.US,D,20151117,000000,43.0398,43.3495,42.739,42.739,116325.76357646,0
+FYX.US,D,20151118,000000,42.9152,43.4053,42.7948,43.4053,29215.48451313,0
+FYX.US,D,20151119,000000,43.3295,43.3295,43.0019,43.1015,34972.833662468,0
+FYX.US,D,20151120,000000,43.2459,43.5178,43.2071,43.3106,30067.941685747,0
+FYX.US,D,20151123,000000,43.3295,43.7249,43.3106,43.4999,37210.910267608,0
+FYX.US,D,20151124,000000,43.3495,43.9709,43.2359,43.9132,50646.398402818,0
+FYX.US,D,20151125,000000,43.8933,44.2378,43.8544,44.1542,24204.160898838,0
+FYX.US,D,20151127,000000,44.1353,44.4002,44.1174,44.2578,17057.176028768,0
+FYX.US,D,20151130,000000,44.438,44.473,44.1174,44.1831,45740.502354045,0
+FYX.US,D,20151201,000000,44.3265,44.473,44.1442,44.473,23125.787514397,0
+FYX.US,D,20151202,000000,44.3724,44.473,43.9132,43.9709,32875.327144685,0
+FYX.US,D,20151203,000000,44.1442,44.2678,43.1712,43.2728,60753.387683815,0
+FYX.US,D,20151204,000000,43.2071,43.6213,43.1981,43.5178,56190.884277015,0
+FYX.US,D,20151207,000000,43.4531,43.4531,42.6174,42.7668,51499.859647488,0
+FYX.US,D,20151208,000000,42.3555,42.739,42.1075,42.4681,42639.927855762,0
+FYX.US,D,20151209,000000,42.4033,42.8614,41.8207,41.9831,51499.859647488,0
+FYX.US,D,20151210,000000,41.8855,42.4033,41.8855,42.0995,131891.89260718,0
+FYX.US,D,20151211,000000,41.7081,41.7371,41.1246,41.239,89670.662797337,0
+FYX.US,D,20151214,000000,41.257,41.3496,40.7152,40.9582,77648.908112122,0
+FYX.US,D,20151215,000000,41.1524,41.6026,41.1335,41.4442,172409.21214384,0
+FYX.US,D,20151216,000000,41.7271,42.0727,41.5478,42.0249,55869.581220198,0
+FYX.US,D,20151217,000000,42.1653,42.1753,41.5757,41.6225,50541.974909353,0
+FYX.US,D,20151218,000000,41.4811,41.4811,40.8935,41.0319,50964.689243477,0
+FYX.US,D,20151221,000000,41.257,41.5,41.0976,41.3406,156522.78412836,0
+FYX.US,D,20151222,000000,41.4622,41.9731,41.1912,41.8755,82876.107217712,0
+FYX.US,D,20151223,000000,42.0329,42.5796,42.0329,42.5159,70686.67249972,0
+FYX.US,D,20151224,000000,42.5328,42.8614,42.496,42.5896,33950.688312969,0
+FYX.US,D,20151228,000000,42.3555,42.4213,41.9213,42.2111,100627.09703479,0
+FYX.US,D,20151229,000000,42.486,42.7002,42.2081,42.6444,195460.69832635,0
+FYX.US,D,20151230,000000,42.5428,42.6304,42.1055,42.1155,66377.195250163,0
+FYX.US,D,20151231,000000,42.0149,42.0637,41.5618,41.5618,252219.88738512,0
+FYX.US,D,20160104,000000,40.9712,40.9712,40.2053,40.5817,66249.678099489,0
+FYX.US,D,20160105,000000,40.756,40.756,40.3457,40.5807,49694.538096998,0
+FYX.US,D,20160106,000000,40.02,40.3327,39.8039,40.02,97990.40382479,0
+FYX.US,D,20160107,000000,39.2671,39.4614,38.8259,38.8717,124290.06309731,0
+FYX.US,D,20160108,000000,39.0081,39.1546,38.082,38.1108,277391.97374262,0
+FYX.US,D,20160111,000000,38.2702,38.2702,37.6308,37.9784,213261.89174607,0
+FYX.US,D,20160112,000000,38.2224,38.4255,37.4246,38.0262,270932.77822854,0
+FYX.US,D,20160113,000000,38.1298,38.316,36.6199,36.84,396329.32872776,0
+FYX.US,D,20160114,000000,37.0501,37.7782,36.5661,37.4246,555141.39713595,0
+FYX.US,D,20160115,000000,36.6049,37.0233,36.094,36.9635,273630.71983376,0
+FYX.US,D,20160119,000000,37.3001,37.3001,36.0114,36.3978,245012.65819189,0
+FYX.US,D,20160120,000000,35.9118,37.0801,35.1947,36.6806,213219.72071986,0
+FYX.US,D,20160121,000000,36.6976,37.329,36.4904,36.7354,81069.781595169,0
+FYX.US,D,20160122,000000,37.3479,37.6766,37.0959,37.4903,45470.406971908,0
+FYX.US,D,20160125,000000,37.329,37.3798,36.6428,36.7255,96076.642492624,0
+FYX.US,D,20160126,000000,36.9047,37.8,36.8789,37.7044,92112.566029146,0
+FYX.US,D,20160127,000000,37.6308,37.8848,37.0193,37.1975,47544.819832482,0
+FYX.US,D,20160128,000000,37.5202,37.6576,37.1577,37.2812,62150.051908916,0
+FYX.US,D,20160129,000000,37.3967,38.6197,37.3967,38.6197,247956.59744998,0
+FYX.US,D,20160201,000000,38.306,38.5629,37.9504,38.3937,97278.51673953,0
+FYX.US,D,20160202,000000,37.9405,37.9594,37.4634,37.5531,87314.105689995,0
+FYX.US,D,20160203,000000,37.8498,37.8498,36.9585,37.6407,87794.052131115,0
+FYX.US,D,20160204,000000,37.5461,38.313,37.5202,37.8848,65204.439092782,0
+FYX.US,D,20160205,000000,37.7224,37.7224,37.0621,37.1129,57549.393764118,0
+FYX.US,D,20160208,000000,36.6976,36.8779,36.2274,36.8499,144078.31510902,0
+FYX.US,D,20160209,000000,36.3978,36.9735,36.3112,36.6338,99978.466488844,0
+FYX.US,D,20160210,000000,36.8499,37.3021,36.4556,36.4924,114382.88415477,0
+FYX.US,D,20160211,000000,35.9376,36.3211,35.6548,36.0761,503418.63349279,0
+FYX.US,D,20160212,000000,36.4256,36.7842,36.2644,36.6886,83458.469008192,0
+FYX.US,D,20160216,000000,37.1975,37.6019,36.9147,37.573,58606.681635457,0
+FYX.US,D,20160217,000000,37.8498,38.4126,37.8498,38.083,56538.293207199,0
+FYX.US,D,20160218,000000,38.1298,38.1766,37.7762,37.9694,91749.091946121,0
+FYX.US,D,20160219,000000,37.82,38.1925,37.7413,38.0162,47533.775039904,0
+FYX.US,D,20160222,000000,38.4504,38.7761,38.4504,38.554,55428.793589128,0
+FYX.US,D,20160223,000000,38.4604,38.5819,38.2781,38.2871,32876.331216738,0
+FYX.US,D,20160224,000000,37.9306,38.7671,37.7314,38.7493,400899.86471099,0
+FYX.US,D,20160225,000000,38.8717,39.0341,38.6018,39.0341,211140.28749902,0
+FYX.US,D,20160226,000000,39.1346,39.3308,39.0081,39.2014,31835.10849824,0
+FYX.US,D,20160229,000000,39.1924,39.5868,39.1346,39.2014,34720.811577277,0
+FYX.US,D,20160301,000000,39.5131,39.9633,39.4026,39.9633,15078.150013186,0
+FYX.US,D,20160302,000000,39.8965,40.3029,39.8676,40.2879,63012.549802059,0
+FYX.US,D,20160303,000000,40.3417,40.8506,40.3129,40.8108,26252.467886046,0
+FYX.US,D,20160304,000000,40.8696,41.4392,40.8278,41.1384,52940.703042901,0
+FYX.US,D,20160307,000000,41.0658,41.9023,41.0658,41.8924,100331.89985134,0
+FYX.US,D,20160308,000000,41.6086,41.6086,40.765,40.765,36648.629918179,0
+FYX.US,D,20160309,000000,41.027,41.1296,40.7461,40.9622,33616.332319469,0
+FYX.US,D,20160310,000000,41.1872,41.271,40.3367,40.6295,25895.018235338,0
+FYX.US,D,20160311,000000,40.998,41.5906,40.998,41.5906,28955.429851519,0
+FYX.US,D,20160314,000000,41.4582,41.4582,41.1126,41.3356,31232.665266708,0
+FYX.US,D,20160315,000000,41.0936,41.0936,40.6037,40.6226,38622.635573497,0
+FYX.US,D,20160316,000000,40.5101,41.0847,40.5101,40.9802,36651.642134336,0
+FYX.US,D,20160317,000000,40.9901,41.9959,40.9174,41.8087,59027.387825476,0
+FYX.US,D,20160318,000000,42.0149,42.2489,41.9959,42.1833,51958.720575504,0
+FYX.US,D,20160321,000000,42.0906,42.2968,41.9213,42.0527,22845.651411735,0
+FYX.US,D,20160322,000000,41.8565,41.9891,41.5807,41.8367,93955.03824558,0
+FYX.US,D,20160323,000000,41.7241,41.7241,40.997,40.997,47359.06650276,0
+FYX.US,D,20160324,000000,40.8188,41.2232,40.6077,41.2232,49610.196044584,0
+FYX.US,D,20160328,000000,41.3726,41.4761,40.9403,41.26,26943.269458203,0
+FYX.US,D,20160329,000000,41.1764,42.4033,41.1286,42.3466,45152.116131249,0
+FYX.US,D,20160330,000000,42.5986,42.6374,42.3127,42.4482,22624.755560173,0
+FYX.US,D,20160331,000000,42.478,42.6553,42.4223,42.497,55728.007060788,0
+FYX.US,D,20160401,000000,42.1633,42.5627,42.0059,42.5338,68162.435359602,0
+FYX.US,D,20160404,000000,42.5069,42.5069,41.8725,41.8825,84412.337458118,0
+FYX.US,D,20160405,000000,41.5896,41.8177,41.3248,41.3536,22150.833551368,0
+FYX.US,D,20160406,000000,41.3914,41.7241,41.1016,41.6375,67722.651800584,0
+FYX.US,D,20160407,000000,41.3347,41.4283,40.7889,40.9502,30094.047559114,0
+FYX.US,D,20160408,000000,41.0926,41.1454,41.0926,41.1454,17462.821137999,0
+FYX.US,D,20160411,000000,41.3815,41.7141,41.1016,41.1325,33462.709295429,0
+FYX.US,D,20160412,000000,41.1186,41.6803,41.0648,41.5608,38396.719361673,0
+FYX.US,D,20160413,000000,41.7141,42.5468,41.7141,42.5169,41604.729569579,0
+FYX.US,D,20160414,000000,42.487,42.5906,42.3177,42.4382,32382.327766881,0
+FYX.US,D,20160415,000000,42.3177,42.6174,42.3177,42.5706,35201.762090451,0
+FYX.US,D,20160418,000000,42.2589,42.8196,42.2589,42.7678,28326.880746621,0
+FYX.US,D,20160419,000000,42.8446,43.2399,42.7978,42.995,82270.651770023,0
+FYX.US,D,20160420,000000,43.0328,43.2768,42.8446,43.0796,31660.399961096,0
+FYX.US,D,20160421,000000,43.1543,43.1543,42.5906,42.6732,36988.006271941,0
+FYX.US,D,20160422,000000,42.723,43.2449,42.723,43.1742,40513.303248455,0
+FYX.US,D,20160425,000000,43.0696,43.1443,42.6732,42.8535,14361.242567663,0
+FYX.US,D,20160426,000000,43.0527,43.4939,42.961,43.4381,31768.839742772,0
+FYX.US,D,20160427,000000,43.5327,43.7389,43.3535,43.6741,40406.871610884,0
+FYX.US,D,20160428,000000,43.4481,43.7299,43.0606,43.1244,37761.141752407,0
+FYX.US,D,20160429,000000,43.0955,43.1742,42.6085,42.8804,125211.80124155,0
+FYX.US,D,20160502,000000,42.985,43.2768,42.8146,43.2768,103699.5575156,0
+FYX.US,D,20160503,000000,42.9462,42.9462,42.2789,42.5527,41548.501534637,0
+FYX.US,D,20160504,000000,42.2977,42.7968,42.2529,42.3645,35687.732963886,0
+FYX.US,D,20160505,000000,42.6274,42.6932,42.1633,42.1833,23440.062066846,0
+FYX.US,D,20160506,000000,42.1155,42.5248,42.0149,42.5169,31201.53903308,0
+FYX.US,D,20160509,000000,42.5069,42.7678,42.3366,42.5248,101504.65600873,0
+FYX.US,D,20160510,000000,42.6732,42.975,42.5706,42.956,37920.789208763,0
+FYX.US,D,20160511,000000,42.731,42.8624,42.4133,42.4223,37258.101654079,0
+FYX.US,D,20160512,000000,42.5527,42.6274,41.9023,42.1255,109100.46108629,0
+FYX.US,D,20160513,000000,42.0149,42.3177,41.7918,41.8565,32510.848989609,0
+FYX.US,D,20160516,000000,42.0707,42.4452,41.9801,42.2878,23987.281335487,0
+FYX.US,D,20160517,000000,42.1355,42.4033,41.4572,41.5797,47435.375978754,0
+FYX.US,D,20160518,000000,41.3914,42.0985,41.3914,41.7141,72272.102270702,0
+FYX.US,D,20160519,000000,41.3994,41.7699,41.1066,41.3914,33823.171162295,0
+FYX.US,D,20160520,000000,41.505,42.0527,41.505,42.0527,55096.445739732,0
+FYX.US,D,20160523,000000,42.1155,42.2211,41.9213,41.9213,44337.813696628,0
+FYX.US,D,20160524,000000,42.0975,42.8804,42.0975,42.8056,47137.166579145,0
+FYX.US,D,20160525,000000,42.995,43.1045,42.8904,42.985,30316.951554781,0
+FYX.US,D,20160526,000000,43.1742,43.1822,42.8804,42.9372,108344.39483072,0
+FYX.US,D,20160527,000000,43.0328,43.3435,42.995,43.3435,13257.767381908,0
+FYX.US,D,20160531,000000,43.5138,43.6543,43.2957,43.4949,32243.765823629,0
+FYX.US,D,20160601,000000,43.3634,43.8225,43.22,43.7588,60783.509845392,0
+FYX.US,D,20160602,000000,43.5885,44.0038,43.5885,43.9949,63423.215271553,0
+FYX.US,D,20160603,000000,43.9879,43.9879,43.4849,43.7489,64582.918492251,0
+FYX.US,D,20160606,000000,43.9003,44.3424,43.9003,44.2269,39224.074732977,0
+FYX.US,D,20160607,000000,44.3156,44.6144,44.2468,44.455,30103.084207586,0
+FYX.US,D,20160608,000000,44.5476,44.8324,44.5476,44.7548,29389.188978222,0
+FYX.US,D,20160609,000000,44.5376,44.5864,44.3424,44.5764,53123.444156466,0
+FYX.US,D,20160610,000000,44.0775,44.1572,43.7618,43.8047,36900.652003369,0
+FYX.US,D,20160613,000000,43.7489,43.8146,43.23,43.23,31092.095179351,0
+FYX.US,D,20160614,000000,43.1344,43.2489,42.8246,43.0955,46286.717550634,0
+FYX.US,D,20160615,000000,43.1822,43.5377,43.1543,43.1543,39227.086949134,0
+FYX.US,D,20160616,000000,42.9003,43.1742,42.5527,43.1742,47586.99085869,0
+FYX.US,D,20160617,000000,43.2489,43.467,43.0428,43.2011,29512.689840686,0
+FYX.US,D,20160620,000000,43.8146,44.1054,43.6921,43.6921,31427.455244904,0
+FYX.US,D,20160621,000000,43.7021,43.7021,43.3236,43.6173,22758.297143162,0
+FYX.US,D,20160622,000000,43.6951,43.8165,43.3555,43.3555,41675.014613258,0
+FYX.US,D,20160623,000000,43.8255,44.2309,43.8255,44.213,38590.505267816,0
+FYX.US,D,20160624,000000,42.8066,43.0408,42.2499,42.4591,74871.64481476,0
+FYX.US,D,20160627,000000,42.0329,42.0329,40.9134,41.0818,62062.697640343,0
+FYX.US,D,20160628,000000,41.5986,41.8565,41.4472,41.6763,80117.921289349,0
+FYX.US,D,20160629,000000,42.2121,42.6613,42.2121,42.5916,37202.877691188,0
+FYX.US,D,20160630,000000,42.741,43.4511,42.5587,43.4511,63115.969223472,0
+FYX.US,D,20160701,000000,43.4411,43.7419,43.3754,43.6105,111427.9001041,0
+FYX.US,D,20160705,000000,43.3455,43.3455,42.6852,42.9302,21617.671291463,0
+FYX.US,D,20160706,000000,42.714,43.2509,42.6464,43.232,61330.729114033,0
+FYX.US,D,20160707,000000,43.3067,43.6891,43.1264,43.3455,45686.282463207,0
+FYX.US,D,20160708,000000,43.7149,44.468,43.7149,44.3942,36255.033673578,0
+FYX.US,D,20160711,000000,44.7986,45.0087,44.5068,44.9908,254808.38513659,0
+FYX.US,D,20160712,000000,45.3105,45.7427,45.2447,45.5266,60632.899037509,0
+FYX.US,D,20160713,000000,45.7716,45.7716,45.2945,45.4399,27208.344480077,0
+FYX.US,D,20160714,000000,45.8005,45.8094,45.4689,45.4788,71061.191375322,0
+FYX.US,D,20160715,000000,45.4788,45.6571,45.4211,45.6003,34296.089099048,0
+FYX.US,D,20160718,000000,45.667,45.8762,45.5077,45.7427,35126.456686509,0
+FYX.US,D,20160719,000000,45.6312,45.7427,45.4021,45.4549,30172.365179213,0
+FYX.US,D,20160720,000000,45.5455,45.8463,45.3543,45.7427,45411.166720808,0
+FYX.US,D,20160721,000000,45.7049,45.8862,45.3802,45.4887,25670.106095566,0
+FYX.US,D,20160722,000000,45.5366,45.9927,45.4419,45.8961,41056.506228886,0
+FYX.US,D,20160725,000000,45.7806,45.9449,45.6959,45.8662,41979.248445182,0
+FYX.US,D,20160726,000000,45.8274,46.0992,45.7517,46.0894,39834.550540929,0
+FYX.US,D,20160727,000000,46.2536,46.3762,45.916,46.1092,27898.141980181,0
+FYX.US,D,20160728,000000,46.0236,46.159,45.8862,46.0326,23073.575767664,0
+FYX.US,D,20160729,000000,46.0086,46.3802,45.7905,46.178,42419.0320042,0
+FYX.US,D,20160801,000000,46.187,46.2915,45.916,46.0714,85512.800427715,0
+FYX.US,D,20160802,000000,46.0236,46.158,45.2905,45.3543,45788.697812567,0
+FYX.US,D,20160803,000000,45.2817,45.6571,45.2059,45.6491,20748.144893952,0
+FYX.US,D,20160804,000000,45.6571,45.936,45.6312,45.676,19832.431182024,0
+FYX.US,D,20160805,000000,45.9927,46.4768,45.8912,46.3572,26968.371259517,0
+FYX.US,D,20160808,000000,46.413,46.5893,46.2636,46.3114,29498.63283195,0
+FYX.US,D,20160809,000000,46.3114,46.4488,46.2626,46.2716,22577.564173703,0
+FYX.US,D,20160810,000000,46.3762,46.3762,45.926,46.0166,52733.864200075,0
+FYX.US,D,20160811,000000,46.187,46.3114,46.0465,46.2248,28014.614338277,0
+FYX.US,D,20160812,000000,45.9728,46.3114,45.9728,46.2068,19894.683649282,0
+FYX.US,D,20160815,000000,46.2248,46.7447,46.2248,46.667,32030.902548488,0
+FYX.US,D,20160816,000000,46.5156,46.5156,46.2626,46.2626,30002.677002331,0
+FYX.US,D,20160817,000000,46.1968,46.2536,45.8762,46.0894,55095.44166768,0
+FYX.US,D,20160818,000000,46.187,46.4588,46.1292,46.4588,56768.225707233,0
+FYX.US,D,20160819,000000,46.2915,46.5355,46.2338,46.4977,66526.801985994,0
+FYX.US,D,20160822,000000,46.4309,46.6211,46.2706,46.5923,33469.737799797,0
+FYX.US,D,20160823,000000,46.8193,47.1022,46.8193,47.0175,20263.178092569,0
+FYX.US,D,20160824,000000,46.905,46.9987,46.5445,46.6311,23373.793311378,0
+FYX.US,D,20160825,000000,46.5823,46.8861,46.5823,46.8193,31549.952035316,0
+FYX.US,D,20160826,000000,46.9149,47.1301,46.3762,46.6769,44298.654886579,0
+FYX.US,D,20160829,000000,46.7148,47.0375,46.7148,46.9349,18344.39640014,0
+FYX.US,D,20160830,000000,46.9149,46.9887,46.7725,46.9547,19516.14848547,0
+FYX.US,D,20160831,000000,46.9449,46.9449,46.4618,46.7347,32068.053214433,0
+FYX.US,D,20160901,000000,46.7825,46.7995,46.2338,46.6769,32944.608116311,0
+FYX.US,D,20160902,000000,46.8383,47.1759,46.8383,47.1759,43476.319875538,0
+FYX.US,D,20160906,000000,47.2715,47.2715,46.8393,47.0554,32097.171303957,0
+FYX.US,D,20160907,000000,47.0743,47.4159,47.0593,47.4159,21128.688201869,0
+FYX.US,D,20160908,000000,47.3482,47.3482,47.1579,47.2416,210797.8989291,0
+FYX.US,D,20160909,000000,46.9249,46.9249,45.8184,45.8274,40862.720322743,0
+FYX.US,D,20160912,000000,45.7617,46.413,45.5385,46.413,46432.307998254,0
+FYX.US,D,20160913,000000,46.1968,46.1968,45.3185,45.6491,46629.106120554,0
+FYX.US,D,20160914,000000,45.6212,45.7328,45.3822,45.4399,28789.757962848,0
+FYX.US,D,20160915,000000,45.4499,46.0376,45.3921,46.0236,24917.052056151,0
+FYX.US,D,20160916,000000,45.7905,46.0236,45.7905,45.9548,17968.873452485,0
+FYX.US,D,20160919,000000,46.2248,46.5544,46.0326,46.2626,36270.094754366,0
+FYX.US,D,20160920,000000,46.423,46.423,46.0086,46.0086,31131.253989401,0
+FYX.US,D,20160921,000000,46.181,46.5783,46.0654,46.5783,22185.976073207,0
+FYX.US,D,20160922,000000,46.9399,47.3801,46.9399,47.3741,35262.006413604,0
+FYX.US,D,20160923,000000,47.3731,47.3831,47.0703,47.0703,23752.32847519,0
+FYX.US,D,20160926,000000,46.8631,46.9299,46.5684,46.5684,35448.763815378,0
+FYX.US,D,20160927,000000,46.4718,46.7905,46.4439,46.7297,29251.631107022,0
+FYX.US,D,20160928,000000,46.8343,47.1251,46.5684,47.1251,15672.560668298,0
+FYX.US,D,20160929,000000,47.0603,47.0603,46.4728,46.5494,84404.304881697,0
+FYX.US,D,20160930,000000,46.8044,47.2406,46.5594,47.1081,52298.096929267,0
+FYX.US,D,20161003,000000,46.9777,46.9777,46.663,46.8901,281109.04848117,0
+FYX.US,D,20161004,000000,46.9957,47.1161,46.5594,46.7297,65953.476843986,0
+FYX.US,D,20161005,000000,46.8631,47.2097,46.8433,46.9697,144439.78104794,0
+FYX.US,D,20161006,000000,46.8243,47.0185,46.5405,46.9399,130074.52219207,0
+FYX.US,D,20161007,000000,46.9777,47.0185,46.3512,46.5106,315001.50061509,0
+FYX.US,D,20161010,000000,46.8532,47.2038,46.8532,47.0345,26067.718628377,0
+FYX.US,D,20161011,000000,46.9957,46.9957,45.917,46.1032,35653.594514099,0
+FYX.US,D,20161012,000000,46.1132,46.3413,45.9568,46.1132,28869.079655,0
+FYX.US,D,20161013,000000,45.7736,45.7736,45.3025,45.5097,53478.88566307,0
+FYX.US,D,20161014,000000,45.7935,45.9479,45.3753,45.3753,76386.789542063,0
+FYX.US,D,20161017,000000,45.3842,45.5197,45.2457,45.2925,27738.494523824,0
+FYX.US,D,20161018,000000,45.7935,45.7935,45.4131,45.4808,29571.930091787,0
+FYX.US,D,20161019,000000,45.5963,45.8493,45.2925,45.669,38986.109656522,0
+FYX.US,D,20161020,000000,45.5097,45.6431,45.2557,45.4709,42892.954013005,0
+FYX.US,D,20161021,000000,45.1501,45.4609,45.0187,45.3473,37163.718881138,0
+FYX.US,D,20161024,000000,45.669,45.939,45.5595,45.6601,99536.674785721,0
+FYX.US,D,20161025,000000,45.6242,45.7168,45.186,45.2368,65486.583339549,0
+FYX.US,D,20161026,000000,45.0097,45.3145,44.7408,44.8085,48400.289221258,0
+FYX.US,D,20161027,000000,44.9231,44.9231,44.1034,44.1861,31044.903792882,0
+FYX.US,D,20161028,000000,44.1094,44.4152,43.9899,44.0725,57638.756176796,0
+FYX.US,D,20161031,000000,44.1861,44.2866,43.9899,44.2708,25532.548224367,0
+FYX.US,D,20161101,000000,44.4122,44.4122,43.3415,43.6193,46438.332430569,0
+FYX.US,D,20161102,000000,43.5995,43.6661,43.1543,43.2011,51593.238348376,0
+FYX.US,D,20161103,000000,43.3236,43.3734,42.8794,42.9082,32282.924633679,0
+FYX.US,D,20161104,000000,42.975,43.7579,42.975,43.3047,35922.685824183,0
+FYX.US,D,20161107,000000,44.0815,44.3753,44.0437,44.2807,60108.773426076,0
+FYX.US,D,20161108,000000,44.1094,44.5725,43.8733,44.3664,128156.74457168,0
+FYX.US,D,20161109,000000,44.1672,46.1152,44.1672,46.0206,189805.76452638,0
+FYX.US,D,20161110,000000,46.5106,47.1998,46.2856,46.9867,195244.82283506,0
+FYX.US,D,20161111,000000,47.2576,48.3023,47.0135,48.2695,116509.50876207,0
+FYX.US,D,20161114,000000,48.7635,49.4338,48.7635,49.0184,166608.68789625,0
+FYX.US,D,20161115,000000,48.9238,49.1857,48.6171,49.0652,69029.953613008,0
+FYX.US,D,20161116,000000,48.9905,49.2286,48.9208,49.0831,41528.420093586,0
+FYX.US,D,20161117,000000,49.368,49.598,49.2196,49.4904,76706.084454775,0
+FYX.US,D,20161118,000000,49.4636,49.603,49.3878,49.5672,102978.63378187,0
+FYX.US,D,20161121,000000,49.8211,49.9237,49.4636,49.7753,238299.43244852,0
+FYX.US,D,20161122,000000,50.1359,50.3908,49.9337,50.3619,105522.95236304,0
+FYX.US,D,20161123,000000,50.3321,50.7583,50.1647,50.7314,145553.29695422,0
+FYX.US,D,20161125,000000,50.845,50.9296,50.7115,50.9196,25335.750102066,0
+FYX.US,D,20161128,000000,50.9296,50.9296,50.2015,50.2563,67589.110217595,0
+FYX.US,D,20161129,000000,50.4007,50.5103,50.1448,50.2205,63434.260064131,0
+FYX.US,D,20161130,000000,50.5412,50.5412,49.8709,49.9635,72340.379170275,0
+FYX.US,D,20161201,000000,50.0871,50.2981,49.4208,49.603,60513.414463255,0
+FYX.US,D,20161202,000000,49.5004,49.851,49.4904,49.603,60391.921744896,0
+FYX.US,D,20161205,000000,50.0103,50.6159,50.0103,50.5771,150523.45361436,0
+FYX.US,D,20161206,000000,50.7504,51.1976,50.4007,51.1368,87738.828168225,0
+FYX.US,D,20161207,000000,51.2114,51.7463,50.9894,51.7045,120320.96627356,0
+FYX.US,D,20161208,000000,51.7981,52.6188,51.6756,52.6038,100709.43094311,0
+FYX.US,D,20161209,000000,52.8488,52.8488,52.3658,52.555,166058.45641145,0
+FYX.US,D,20161212,000000,52.565,52.5948,51.7692,51.9027,53036.089887893,0
+FYX.US,D,20161213,000000,52.3369,52.4424,51.7433,51.9515,62934.23218196,0
+FYX.US,D,20161214,000000,51.9515,52.0361,51.2394,51.2493,88701.733266624,0
+FYX.US,D,20161215,000000,51.3529,52.0729,51.2493,51.7233,104546.99432796,0
+FYX.US,D,20161216,000000,51.7692,52.1586,51.4774,51.5152,38377.641992675,0
+FYX.US,D,20161219,000000,51.5899,51.9415,51.5611,51.8379,35988.954579651,0
+FYX.US,D,20161220,000000,51.9615,52.4404,51.9037,52.2801,88945.722775394,0
+FYX.US,D,20161221,000000,52.1845,52.3448,51.9853,51.9853,45327.828740446,0
+FYX.US,D,20161222,000000,52.0221,52.0221,51.2912,51.3838,78637.919083887,0
+FYX.US,D,20161223,000000,51.5561,51.6517,51.4525,51.6517,50109.219854702,0
+FYX.US,D,20161227,000000,51.7383,52.1745,51.7085,51.9077,42681.094809916,0
+FYX.US,D,20161228,000000,51.9853,51.9853,51.2513,51.3838,88719.806563569,0
+FYX.US,D,20161229,000000,51.309,51.8031,51.1298,51.3638,86039.938255305,0
+FYX.US,D,20161230,000000,51.6517,51.6517,50.9854,51.1566,108839.40235263,0
+FYX.US,D,20170103,000000,51.7085,51.9077,51.0242,51.4804,358105.30975913,0
+FYX.US,D,20170104,000000,51.564,52.3717,51.5192,52.2771,99103.919731071,0
+FYX.US,D,20170105,000000,52.306,52.306,51.3041,51.5461,89736.931552805,0
+FYX.US,D,20170106,000000,51.6039,51.6039,51.2134,51.2314,101531.76595415,0
+FYX.US,D,20170109,000000,51.2991,51.322,50.9306,51.0152,61455.234048549,0
+FYX.US,D,20170110,000000,50.9954,51.6905,50.9954,51.6527,71188.708525997,0
+FYX.US,D,20170111,000000,51.6995,51.8329,51.4136,51.8229,66499.692040575,0
+FYX.US,D,20170112,000000,51.6815,51.6905,50.6249,51.2802,102511.74027743,0
+FYX.US,D,20170113,000000,51.3549,51.8429,51.3549,51.6427,31447.536685955,0
+FYX.US,D,20170117,000000,51.5003,51.5003,50.9396,51.0332,66927.426734962,0
+FYX.US,D,20170118,000000,51.0332,51.2045,50.836,51.1478,102286.82813766,0
+FYX.US,D,20170119,000000,51.1656,51.3598,50.5023,50.6916,34363.361926569,0
+FYX.US,D,20170120,000000,50.9565,51.07,50.7015,50.9018,46007.585520023,0
+FYX.US,D,20170123,000000,50.7504,50.9107,50.4735,50.6816,43669.101709629,0
+FYX.US,D,20170124,000000,50.9854,51.7105,50.9018,51.6039,40174.930966745,0
+FYX.US,D,20170125,000000,52.0799,52.2871,52.0709,52.1845,59598.704823379,0
+FYX.US,D,20170126,000000,52.2771,52.3259,51.8509,51.8599,71755.005163637,0
+FYX.US,D,20170127,000000,52.0221,52.0221,51.4136,51.6716,38018.184197861,0
+FYX.US,D,20170130,000000,51.4435,51.4435,50.4815,50.8738,30013.72179491,0
+FYX.US,D,20170131,000000,50.7673,51.337,50.581,51.1856,51953.700215242,0
+FYX.US,D,20170201,000000,51.6427,51.7981,51.0332,51.1856,36830.36695969,0
+FYX.US,D,20170202,000000,51.309,51.309,50.836,50.9954,51485.802638752,0
+FYX.US,D,20170203,000000,51.4037,51.6427,51.1218,51.6188,52955.764123689,0
+FYX.US,D,20170206,000000,51.564,51.6427,51.069,51.1656,39651.809427364,0
+FYX.US,D,20170207,000000,51.2802,51.3638,50.7832,50.9107,45157.136491512,0
+FYX.US,D,20170208,000000,50.7962,50.8838,50.3599,50.8061,57840.574659359,0
+FYX.US,D,20170209,000000,50.9306,51.7563,50.9306,51.564,289479.9971833,0
+FYX.US,D,20170210,000000,51.8977,52.1656,51.7652,52.061,88692.69661815,0
+FYX.US,D,20170213,000000,52.4404,52.6336,52.1178,52.2024,54287.163665375,0
+FYX.US,D,20170214,000000,52.0889,52.4046,51.9605,52.3259,114695.15056311,0
+FYX.US,D,20170215,000000,52.2582,52.7482,52.1556,52.6686,44774.585039489,0
+FYX.US,D,20170216,000000,52.6228,52.7342,52.1925,52.4584,21768.282099346,0
+FYX.US,D,20170217,000000,52.306,52.4763,52.1955,52.4763,22192.000505523,0
+FYX.US,D,20170221,000000,52.6228,52.9454,52.562,52.8776,25016.455189354,0
+FYX.US,D,20170222,000000,52.7442,52.8268,52.549,52.6586,104182.51617288,0
+FYX.US,D,20170223,000000,52.8488,52.8488,51.9275,52.1467,34496.903509558,0
+FYX.US,D,20170224,000000,51.8429,52.1845,51.574,52.1845,26535.616204866,0
+FYX.US,D,20170227,000000,52.1745,52.5968,52.0221,52.5789,37085.401261039,0
+FYX.US,D,20170228,000000,52.4504,52.4504,51.6716,51.7085,71389.522936507,0
+FYX.US,D,20170301,000000,52.4404,52.784,52.4404,52.6028,32636.357996178,0
+FYX.US,D,20170302,000000,52.554,52.5739,52.0709,52.0709,72244.992325282,0
+FYX.US,D,20170303,000000,52.0889,52.2463,51.7005,51.9275,27198.303759551,0
+FYX.US,D,20170306,000000,51.6905,51.6995,51.309,51.5272,23809.560582185,0
+FYX.US,D,20170307,000000,51.4435,51.4614,51.072,51.1108,35079.265300039,0
+FYX.US,D,20170308,000000,51.2802,51.4435,50.8738,50.9018,39648.797211207,0
+FYX.US,D,20170309,000000,50.9306,51.091,50.4545,50.5312,41002.286338048,0
+FYX.US,D,20170310,000000,50.9107,50.9565,50.4645,50.8061,24215.205691417,0
+FYX.US,D,20170313,000000,50.8908,51.072,50.7872,50.9396,60065.598327816,0
+FYX.US,D,20170314,000000,50.7314,50.845,50.3599,50.7115,76972.163548701,0
+FYX.US,D,20170315,000000,50.9664,51.6716,50.8738,51.5939,30312.93526657,0
+FYX.US,D,20170316,000000,51.7184,51.8599,51.6039,51.7283,22032.353049167,0
+FYX.US,D,20170317,000000,51.8429,52.0709,51.5132,52.0043,37950.91137034,0
+FYX.US,D,20170320,000000,51.9763,51.9763,51.4704,51.5939,20441.902917924,0
+FYX.US,D,20170321,000000,51.8031,51.8031,50.094,50.1517,143682.71072031,0
+FYX.US,D,20170322,000000,49.9974,50.0551,49.616,50.0263,40552.462058504,0
+FYX.US,D,20170323,000000,50.1039,50.7772,50.0841,50.5023,52254.921831007,0
+FYX.US,D,20170324,000000,50.6049,50.7962,50.1797,50.4745,22463.099959712,0
+FYX.US,D,20170327,000000,49.7016,50.5033,49.5333,50.4187,166342.60880232,0
+FYX.US,D,20170328,000000,50.3111,50.9117,50.2275,50.845,36953.867822155,0
+FYX.US,D,20170329,000000,50.7772,51.1666,50.7583,51.1308,112575.55446017,0
+FYX.US,D,20170330,000000,51.064,51.6248,51.064,51.5849,31335.080616069,0
+FYX.US,D,20170331,000000,51.6347,51.9087,51.4445,51.7393,118742.56500695,0
+FYX.US,D,20170403,000000,51.8519,51.8519,50.7115,50.9107,357217.71006467,0
+FYX.US,D,20170404,000000,50.7872,51.0242,50.6537,50.8061,290596.52530574,0
+FYX.US,D,20170405,000000,51.1866,51.4047,50.1517,50.1887,115315.66709159,0
+FYX.US,D,20170406,000000,50.2633,50.843,50.1567,50.7404,29606.068541573,0
+FYX.US,D,20170407,000000,50.6746,50.8918,50.6149,50.7404,20849.55617126,0
+FYX.US,D,20170410,000000,50.7772,51.2622,50.6776,50.9077,27028.61558267,0
+FYX.US,D,20170411,000000,50.7772,51.319,50.6816,51.2912,27814.803999819,0
+FYX.US,D,20170412,000000,51.1766,51.2752,50.5283,50.6249,24113.794414109,0
+FYX.US,D,20170413,000000,50.4934,50.6348,49.9397,49.9397,57220.058130881,0
+FYX.US,D,20170417,000000,50.1329,50.5571,50.0861,50.5312,87862.329030689,0
+FYX.US,D,20170418,000000,50.3499,50.6049,50.1617,50.5661,46681.317867287,0
+FYX.US,D,20170419,000000,50.7962,51.1876,50.7314,50.8549,37026.161009938,0
+FYX.US,D,20170420,000000,50.9954,51.6118,50.9954,51.6049,48829.027987697,0
+FYX.US,D,20170421,000000,51.575,51.5819,51.328,51.4346,30339.041139936,0
+FYX.US,D,20170424,000000,52.2781,52.2781,51.9863,52.1377,27093.880266086,0
+FYX.US,D,20170425,000000,52.5848,52.8936,52.5848,52.7064,58776.369812338,0
+FYX.US,D,20170426,000000,52.6406,53.3368,52.5749,52.9942,30560.941063551,0
+FYX.US,D,20170427,000000,53.2014,53.3557,52.8747,53.03,37614.547232735,0
+FYX.US,D,20170428,000000,53.1436,53.1436,52.4514,52.568,24666.034043013,0
+FYX.US,D,20170501,000000,52.5948,52.8418,52.303,52.6596,20996.150690932,0
+FYX.US,D,20170502,000000,52.7462,52.7462,52.3837,52.4773,105308.0809438,0
+FYX.US,D,20170503,000000,52.2781,52.3558,52.0053,52.2034,15305.070297063,0
+FYX.US,D,20170504,000000,52.3269,52.4654,51.8189,52.1049,20350.532361141,0
+FYX.US,D,20170505,000000,52.2502,52.307,51.8757,52.2781,21946.002852648,0
+FYX.US,D,20170508,000000,52.2781,52.3458,51.9185,52.0809,24264.405221992,0
+FYX.US,D,20170509,000000,52.2592,52.3926,52.0889,52.2323,23806.548366028,0
+FYX.US,D,20170510,000000,52.1935,52.5878,52.1178,52.545,48914.374112164,0
+FYX.US,D,20170511,000000,52.3458,52.3458,51.5949,52.0531,37169.743313454,0
+FYX.US,D,20170512,000000,51.8141,51.8141,51.4913,51.5849,15444.636312368,0
+FYX.US,D,20170515,000000,51.8339,52.1526,51.8339,51.8987,19735.036192926,0
+FYX.US,D,20170516,000000,51.9285,51.9285,51.4913,51.8519,22697.048747957,0
+FYX.US,D,20170517,000000,51.083,51.1866,50.4357,50.4545,31892.340605236,0
+FYX.US,D,20170518,000000,50.1887,50.7404,50.1887,50.5571,58730.182497921,0
+FYX.US,D,20170519,000000,50.7583,51.1198,50.7314,50.8161,29871.143563447,0
+FYX.US,D,20170522,000000,50.9854,51.2812,50.9754,51.2224,14801.026126681,0
+FYX.US,D,20170523,000000,51.338,51.4186,50.9306,51.3001,13150.331672285,0
+FYX.US,D,20170524,000000,51.3469,51.5103,51.1576,51.335,31081.050386773,0
+FYX.US,D,20170525,000000,51.565,51.6437,51.1766,51.328,16830.255744891,0
+FYX.US,D,20170526,000000,51.2812,51.4087,51.099,51.328,16780.052142263,0
+FYX.US,D,20170530,000000,51.328,51.328,50.9754,51.079,34971.829590416,0
+FYX.US,D,20170531,000000,51.2224,51.2224,50.3201,50.9664,83500.6400344,0
+FYX.US,D,20170601,000000,51.092,51.9683,50.9854,51.9683,22034.361193272,0
+FYX.US,D,20170602,000000,52.0331,52.795,52.0331,52.3269,44126.958565592,0
+FYX.US,D,20170605,000000,52.307,52.307,51.9185,51.9585,22728.174981586,0
+FYX.US,D,20170606,000000,51.7483,52.1586,51.6437,51.8987,18568.30446786,0
+FYX.US,D,20170607,000000,51.9773,52.1377,51.8031,51.9773,38048.306359438,0
+FYX.US,D,20170608,000000,52.062,52.8896,52.0013,52.6784,23819.601302711,0
+FYX.US,D,20170609,000000,52.8996,53.4105,52.8239,52.9284,23416.968409638,0
+FYX.US,D,20170612,000000,52.9284,53.297,52.8697,52.9474,31427.455244904,0
+FYX.US,D,20170613,000000,53.1436,53.3837,53.03,53.2392,26004.462089067,0
+FYX.US,D,20170614,000000,53.2581,53.2581,52.6864,52.9663,22303.452503356,0
+FYX.US,D,20170615,000000,52.5152,52.8737,52.4414,52.7362,27340.881991014,0
+FYX.US,D,20170616,000000,52.5848,52.5848,52.2223,52.4962,25106.821674084,0
+FYX.US,D,20170619,000000,52.7262,52.9763,52.6596,52.8239,19240.028671018,0
+FYX.US,D,20170620,000000,52.7662,52.7662,52.1935,52.1935,11710.492348924,0
+FYX.US,D,20170621,000000,52.307,52.5779,51.9335,52.0132,17194.733899967,0
+FYX.US,D,20170622,000000,51.7672,52.3568,51.7672,52.2054,132054.5522797,0
+FYX.US,D,20170623,000000,52.2522,52.7094,52.1197,52.7094,18710.882699322,0
+FYX.US,D,20170626,000000,52.8727,52.9952,52.5132,52.8358,23677.023071248,0
+FYX.US,D,20170627,000000,52.9026,53.0201,52.3578,52.3578,29574.942307944,0
+FYX.US,D,20170628,000000,52.7492,53.3737,52.6626,53.2811,23345.679293906,0
+FYX.US,D,20170629,000000,53.3408,53.3408,52.537,52.9972,20764.210046793,0
+FYX.US,D,20170630,000000,53.1287,53.1954,52.8776,52.9783,80238.409935655,0
+FYX.US,D,20170703,000000,53.1954,53.4891,53.1605,53.4145,58149.828851546,0
+FYX.US,D,20170705,000000,53.3209,53.3209,52.8438,53.1097,69559.099584704,0
+FYX.US,D,20170706,000000,52.7492,52.9016,52.309,52.3668,54970.936733163,0
+FYX.US,D,20170707,000000,52.547,52.9404,52.5172,52.9185,75237.12704189,0
+FYX.US,D,20170710,000000,52.818,53.0629,52.5868,52.7292,23898.922994863,0
+FYX.US,D,20170711,000000,52.7292,52.8229,52.3946,52.7692,30340.045211989,0
+FYX.US,D,20170712,000000,52.9404,53.5281,52.9404,53.1565,33006.860583569,0
+FYX.US,D,20170713,000000,53.2143,53.3209,52.9245,53.2811,16940.703670672,0
+FYX.US,D,20170714,000000,53.2521,53.6157,53.1785,53.4433,14225.692840568,0
+FYX.US,D,20170717,000000,53.3408,53.7033,53.3408,53.5389,79465.27445519,0
+FYX.US,D,20170718,000000,53.4803,53.4803,53.1376,53.4145,33402.464972276,0
+FYX.US,D,20170719,000000,53.3965,53.9762,53.3965,53.9662,26750.487624113,0
+FYX.US,D,20170720,000000,54.0519,54.1664,53.8915,54.032,17759.022393502,0
+FYX.US,D,20170721,000000,53.9762,54.0519,53.7213,53.778,23004.294796038,0
+FYX.US,D,20170724,000000,53.6535,53.8437,53.5689,53.8238,24602.777503702,0
+FYX.US,D,20170725,000000,54.0618,54.4284,53.9882,54.3606,38600.545988342,0
+FYX.US,D,20170726,000000,54.4374,54.4552,53.9951,54.0519,17406.593103056,0
+FYX.US,D,20170727,000000,54.0519,54.2422,53.4533,53.778,20368.605658087,0
+FYX.US,D,20170728,000000,53.6635,53.7093,53.4433,53.6635,18788.196247369,0
+FYX.US,D,20170731,000000,53.9005,53.9005,53.3309,53.5291,38321.413957731,0
+FYX.US,D,20170801,000000,53.7233,53.778,53.4335,53.778,88937.690198973,0
+FYX.US,D,20170802,000000,53.7033,53.7033,52.8538,53.0161,26182.182842368,0
+FYX.US,D,20170803,000000,52.9604,53.2402,52.7392,52.8448,18831.371345629,0
+FYX.US,D,20170804,000000,53.1097,53.291,52.9354,53.2621,17950.80015554,0
+FYX.US,D,20170807,000000,53.2422,53.4703,53.1097,53.3309,32894.404513683,0
+FYX.US,D,20170808,000000,53.2332,53.8049,53.0779,53.1376,37383.610660648,0
+FYX.US,D,20170809,000000,52.7392,52.7392,52.2901,52.5172,33599.263094576,0
+FYX.US,D,20170810,000000,52.2612,52.2612,51.5192,51.5192,31381.267930487,0
+FYX.US,D,20170811,000000,51.4246,51.6726,51.3469,51.575,35859.429284873,0
+FYX.US,D,20170814,000000,51.7303,52.3478,51.7303,52.2901,27342.890135119,0
+FYX.US,D,20170815,000000,52.3,52.3,51.7861,51.7861,30321.971915044,0
+FYX.US,D,20170816,000000,52.0241,52.1517,51.815,51.8529,23208.121422707,0
+FYX.US,D,20170817,000000,51.4624,51.8817,50.8539,50.8539,37618.563520944,0
+FYX.US,D,20170818,000000,50.7663,50.9944,50.5561,50.8151,40003.234645757,0
+FYX.US,D,20170821,000000,50.6896,50.827,50.6039,50.7573,23457.13129174,0
+FYX.US,D,20170822,000000,50.844,51.4146,50.844,51.338,36088.357712855,0
+FYX.US,D,20170823,000000,51.1298,51.4346,51.1298,51.2045,22301.444359251,0
+FYX.US,D,20170824,000000,51.4047,51.6527,51.2622,51.319,20326.43463188,0
+FYX.US,D,20170825,000000,51.4146,51.6746,51.331,51.5371,25627.935069359,0
+FYX.US,D,20170828,000000,51.6148,51.7015,51.4385,51.6726,83291.793047469,0
+FYX.US,D,20170829,000000,51.4047,51.8081,51.4047,51.7672,21591.565418097,0
+FYX.US,D,20170830,000000,51.5949,52.1487,51.5949,52.1009,15377.363484847,0
+FYX.US,D,20170831,000000,52.2333,52.6894,52.2333,52.6058,28249.567198574,0
+FYX.US,D,20170901,000000,52.808,53.0231,52.6238,53.0231,9913.2033748542,0
+FYX.US,D,20170905,000000,52.9404,53.0231,52.2333,52.4136,25362.860047485,0
+FYX.US,D,20170906,000000,52.6804,52.6804,52.3578,52.537,17542.14283015,0
+FYX.US,D,20170907,000000,52.4534,52.4863,52.2054,52.2901,18342.388256035,0
+FYX.US,D,20170908,000000,52.1775,52.547,52.1387,52.3638,39111.618663091,0
+FYX.US,D,20170911,000000,52.6626,52.9842,52.6626,52.8896,18546.214882703,0
+FYX.US,D,20170912,000000,52.9693,53.3289,52.9693,53.291,12941.484685354,0
+FYX.US,D,20170913,000000,53.1287,53.5251,53.1287,53.4803,24929.100920782,0
+FYX.US,D,20170914,000000,53.5191,53.5251,53.3109,53.4803,36035.141894069,0
+FYX.US,D,20170915,000000,53.4623,53.6834,53.3687,53.6834,12613.153124169,0
+FYX.US,D,20170918,000000,53.7133,54.0808,53.7133,53.9394,56258.157104536,0
+FYX.US,D,20170919,000000,53.9762,54.0051,53.8437,53.9862,16411.557698976,0
+FYX.US,D,20170920,000000,53.9951,54.2432,53.9304,54.1475,15394.43270974,0
+FYX.US,D,20170921,000000,54.1854,54.3606,54.0519,54.1286,18448.819893606,0
+FYX.US,D,20170922,000000,54.2432,54.6206,54.2052,54.5379,36661.682854862,0
+FYX.US,D,20170925,000000,54.4802,54.7789,54.272,54.5479,31305.962526546,0
+FYX.US,D,20170926,000000,54.7222,54.9781,54.7222,54.8237,20787.303704001,0
+FYX.US,D,20170927,000000,55.0937,56.0218,55.0159,55.9322,41468.175770432,0
+FYX.US,D,20170928,000000,55.8844,56.1096,55.6952,56.1026,27612.985517255,0
+FYX.US,D,20170929,000000,56.1394,56.3127,56.1115,56.228,21128.688201869,0
+FYX.US,D,20171002,000000,56.4362,57.0188,56.3356,56.97,493455.22651531,0
+FYX.US,D,20171003,000000,56.9053,57.0457,56.6941,57.0457,129109.60894956,0
+FYX.US,D,20171004,000000,57.0268,57.1224,56.7221,56.8087,132413.00600246,0
+FYX.US,D,20171005,000000,57.0089,57.1333,56.8385,56.97,21609.638715043,0
+FYX.US,D,20171006,000000,56.7131,56.9183,56.7131,56.9143,19289.228201592,0
+FYX.US,D,20171009,000000,57.0268,57.1413,56.3406,56.4173,60391.921744896,0
+FYX.US,D,20171010,000000,57.0089,57.217,56.7131,56.9143,99364.978464735,0
+FYX.US,D,20171011,000000,56.9899,57.0039,56.8187,56.9431,24081.664108428,0
+FYX.US,D,20171012,000000,56.6653,56.9143,56.484,56.7409,39834.550540929,0
+FYX.US,D,20171013,000000,56.7409,56.9143,56.5796,56.5995,28581.915047969,0
+FYX.US,D,20171016,000000,56.8087,56.8953,56.3983,56.4939,47223.516775666,0
+FYX.US,D,20171017,000000,56.5796,56.7031,56.2599,56.4083,24082.66818048,0
+FYX.US,D,20171018,000000,56.6185,56.7997,56.5029,56.6941,42150.944766168,0
+FYX.US,D,20171019,000000,56.4262,56.6095,56.1394,56.6095,21346.571837273,0
+FYX.US,D,20171020,000000,56.7997,57.1792,56.7997,56.8565,21170.859228077,0
+FYX.US,D,20171023,000000,57.1413,57.1413,56.3505,56.5219,20189.880832732,0
+FYX.US,D,20171024,000000,56.6383,56.8485,56.5039,56.5219,24237.295276574,0
+FYX.US,D,20171025,000000,56.5597,56.5597,55.8496,56.3127,22306.464719514,0
+FYX.US,D,20171026,000000,56.4262,56.6841,56.4083,56.6095,28659.228596016,0
+FYX.US,D,20171027,000000,56.4651,56.8863,56.1882,56.7797,101217.49140169,0
+FYX.US,D,20171030,000000,56.6653,56.6653,55.8177,56.0368,26673.174076066,0
+FYX.US,D,20171031,000000,56.2938,56.8345,56.2938,56.7221,30259.719447785,0
+FYX.US,D,20171101,000000,57.0268,57.0268,56.0846,56.2848,16405.533266661,0
+FYX.US,D,20171102,000000,56.1882,56.5895,55.979,56.3505,50539.966765247,0
+FYX.US,D,20171103,000000,56.1494,56.3505,56.1026,56.1026,21013.219915826,0
+FYX.US,D,20171106,000000,56.1204,56.4242,56.0976,56.2848,13149.327600232,0
+FYX.US,D,20171107,000000,55.7032,55.8157,55.3795,55.4771,11537.791955884,0
+FYX.US,D,20171108,000000,55.5209,55.6295,55.007,55.5408,83948.456169838,0
+FYX.US,D,20171109,000000,55.1953,55.6623,54.9871,55.3795,47831.984439512,0
+FYX.US,D,20171110,000000,55.3994,55.6165,55.2849,55.3327,70877.446189705,0
+FYX.US,D,20171113,000000,55.1375,55.3267,55.0857,55.2649,21520.276302365,0
+FYX.US,D,20171114,000000,55.1185,55.3117,55.0249,55.2151,24616.834512438,0
+FYX.US,D,20171115,000000,54.7869,55.1853,54.6923,54.9681,101780.77582317,0
+FYX.US,D,20171116,000000,55.2151,55.9642,55.2151,55.8068,14582.138419225,0
+FYX.US,D,20171117,000000,55.6942,56.2938,55.6942,56.0946,27763.596325138,0
+FYX.US,D,20171120,000000,56.2559,56.4641,56.1244,56.4641,12866.179281413,0
+FYX.US,D,20171121,000000,56.6752,57.0776,56.6563,57.0746,25002.398180618,0
+FYX.US,D,20171122,000000,57.1881,57.3246,57.0557,57.0557,21537.345527259,0
+FYX.US,D,20171124,000000,57.2758,57.2758,56.9989,57.0457,5669.9948807659,0
+FYX.US,D,20171127,000000,57.217,57.2937,56.8744,57.0198,9001.5059511362,0
+FYX.US,D,20171128,000000,56.9242,57.961,56.9242,57.961,14915.490340673,0
+FYX.US,D,20171129,000000,57.961,58.5027,57.961,58.2577,30957.549524309,0
+FYX.US,D,20171130,000000,58.6392,58.6831,58.2389,58.4101,29277.736980389,0
+FYX.US,D,20171201,000000,58.3703,58.4161,56.5219,57.971,60511.406319149,0
+FYX.US,D,20171204,000000,58.935,58.9888,58.0466,58.1243,21160.818507551,0
+FYX.US,D,20171205,000000,58.2309,58.3863,57.5586,57.5895,16516.985264494,0
+FYX.US,D,20171206,000000,57.4072,57.69,57.3046,57.3246,44618.953871343,0
+FYX.US,D,20171207,000000,57.3893,57.9052,57.2509,57.5796,58094.604888655,0
+FYX.US,D,20171208,000000,57.9351,57.9998,57.6024,57.705,37708.930005674,0
+FYX.US,D,20171211,000000,57.7608,57.8136,57.4899,57.5616,20552.350843705,0
+FYX.US,D,20171212,000000,57.724,57.7678,57.3146,57.3246,23909.967787441,0
+FYX.US,D,20171213,000000,57.3544,57.9251,57.3544,57.5716,35293.132647232,0
+FYX.US,D,20171214,000000,57.5895,57.6682,56.8187,56.8863,20410.776684294,0
+FYX.US,D,20171215,000000,57.3445,58.1582,57.1831,57.7608,44515.53444993,0
+FYX.US,D,20171218,000000,58.2757,58.7717,58.2757,58.6551,45077.81479936,0
+FYX.US,D,20171219,000000,58.7547,58.7547,58.2209,58.2667,21915.880691071,0
+FYX.US,D,20171220,000000,58.6781,58.6781,58.1631,58.5227,37756.121392144,0
+FYX.US,D,20171221,000000,58.4849,58.9171,58.4849,58.696,41956.154787973,0
+FYX.US,D,20171222,000000,58.7059,58.7936,58.4381,58.5924,34975.845878626,0
+FYX.US,D,20171226,000000,58.6691,58.8693,58.6691,58.7458,11110.057261497,0
+FYX.US,D,20171227,000000,58.8792,58.9848,58.5327,58.7159,21734.143649558,0
+FYX.US,D,20171228,000000,58.7358,58.9738,58.6821,58.9539,19067.328277979,0
+FYX.US,D,20171229,000000,59.1063,59.1063,58.4849,58.4849,57866.680532726,0
+FYX.US,D,20180102,000000,58.8314,59.0107,58.5337,58.936,477016.55887091,0
+FYX.US,D,20180103,000000,59.1162,59.1342,58.7259,58.936,84246.665569446,0
+FYX.US,D,20180104,000000,59.2896,59.2986,58.7358,58.945,71063.199519428,0
+FYX.US,D,20180105,000000,59.184,59.184,58.7747,59.1063,24977.296379304,0
+FYX.US,D,20180108,000000,59.174,59.3712,58.7936,59.2796,57293.355390717,0
+FYX.US,D,20180109,000000,59.4598,59.6222,59.0964,59.1442,51389.411721707,0
+FYX.US,D,20180110,000000,59.0306,59.2238,58.7996,59.1063,20155.742382946,0
+FYX.US,D,20180111,000000,59.2696,60.2477,59.2696,60.2477,32956.656980942,0
+FYX.US,D,20180112,000000,60.3045,60.7426,60.2955,60.4747,49624.253053319,0
+FYX.US,D,20180116,000000,60.7805,60.9608,59.5396,59.6431,74012.159137775,0
+FYX.US,D,20180117,000000,59.9867,60.3981,59.7487,60.2079,30084.006838589,0
+FYX.US,D,20180118,000000,60.1501,60.1501,59.6989,59.7875,72057.230851455,0
+FYX.US,D,20180119,000000,59.9309,60.6092,59.8254,60.6092,29717.520539407,0
+FYX.US,D,20180122,000000,60.5704,60.8692,60.4548,60.8592,27020.583006249,0
+FYX.US,D,20180123,000000,60.8204,61.144,60.5803,61.0086,42850.782986798,0
+FYX.US,D,20180124,000000,61.2406,61.2406,60.3134,60.5325,53831.314953515,0
+FYX.US,D,20180125,000000,60.6769,60.6859,60.2377,60.3981,32345.177100938,0
+FYX.US,D,20180126,000000,60.8204,60.8204,60.4598,60.7716,24175.042809315,0
+FYX.US,D,20180129,000000,60.6092,60.8692,60.3941,60.4747,26310.704065095,0
+FYX.US,D,20180130,000000,60.1689,60.1689,59.67,59.7875,96679.085724156,0
+FYX.US,D,20180131,000000,60.1601,60.2178,59.3036,59.432,46883.13634985,0
+FYX.US,D,20180201,000000,59.184,59.7387,59.1252,59.5396,26875.996630682,0
+FYX.US,D,20180202,000000,59.1352,59.1352,58.0944,58.1911,47597.031579215,0
+FYX.US,D,20180205,000000,57.7877,58.0795,56.0966,56.0966,60883.917050647,0
+FYX.US,D,20180206,000000,54.9572,56.9571,54.498,56.726,139612.20261926,0
+FYX.US,D,20180207,000000,56.6225,57.2429,56.6225,56.8237,30005.68921849,0
+FYX.US,D,20180208,000000,56.9939,56.9949,55.2749,55.3227,37383.610660648,0
+FYX.US,D,20180209,000000,55.6952,56.1056,54.1844,55.6175,69771.962859845,0
+FYX.US,D,20180212,000000,55.8864,56.4302,55.2431,56.224,43784.569995672,0
+FYX.US,D,20180213,000000,55.8476,56.4113,55.8476,56.3336,18015.060766903,0
+FYX.US,D,20180214,000000,56.011,57.4919,56.011,57.3594,18419.701804082,0
+FYX.US,D,20180215,000000,57.6154,58.0078,57.1303,58.0078,21341.551477011,0
+FYX.US,D,20180216,000000,57.8464,58.5535,57.8464,58.3046,18289.17243725,0
+FYX.US,D,20180220,000000,57.95,58.2657,57.4879,57.6254,19216.935013809,0
+FYX.US,D,20180221,000000,57.9032,58.5865,57.6772,57.712,17530.093965521,0
+FYX.US,D,20180222,000000,58.0646,58.4569,57.7329,57.8266,22977.18485062,0
+FYX.US,D,20180223,000000,58.0944,58.4381,57.8942,58.4381,34151.50272348,0
+FYX.US,D,20180226,000000,58.6691,58.8035,58.2199,58.7329,39431.917647856,0
+FYX.US,D,20180227,000000,58.8404,59.0694,57.94,58.0038,17049.143452347,0
+FYX.US,D,20180228,000000,58.0845,58.0845,56.9291,56.9291,25714.285265878,0
+FYX.US,D,20180301,000000,56.9391,57.2947,56.232,56.726,25256.428409915,0
+FYX.US,D,20180302,000000,56.24,57.5018,56.0657,57.4919,27675.237984514,0
+FYX.US,D,20180305,000000,57.2907,58.0357,57.0517,57.8744,25949.238126176,0
+FYX.US,D,20180306,000000,58.2657,58.5625,57.5586,58.5327,23894.906706652,0
+FYX.US,D,20180307,000000,58.0456,58.9938,58.0456,58.9539,15661.515875719,0
+FYX.US,D,20180308,000000,59.0496,59.0496,58.4461,58.7557,19771.182786818,0
+FYX.US,D,20180309,000000,59.2696,59.67,58.9838,59.6601,18946.839631672,0
+FYX.US,D,20180312,000000,59.6989,59.9867,59.6601,59.8075,21839.571215077,0
+FYX.US,D,20180313,000000,60.1401,60.1989,59.4758,59.6063,25697.216040985,0
+FYX.US,D,20180314,000000,59.9867,59.9867,59.2756,59.413,20695.933147219,0
+FYX.US,D,20180315,000000,59.442,59.4549,58.8962,59.0784,19852.512623075,0
+FYX.US,D,20180316,000000,59.184,59.5794,58.938,59.5396,23294.471619226,0
+FYX.US,D,20180319,000000,59.2408,59.2408,58.2747,58.945,17009.984642297,0
+FYX.US,D,20180320,000000,58.9838,59.184,58.8653,58.9838,12835.053047783,0
+FYX.US,D,20180321,000000,58.9938,59.5684,58.9081,59.3274,28538.739949709,0
+FYX.US,D,20180322,000000,58.8115,59.2238,58.0785,58.0825,20981.089610144,0
+FYX.US,D,20180323,000000,57.9869,58.1691,56.8675,56.9153,21241.144271755,0
+FYX.US,D,20180326,000000,57.6522,58.0536,57.0477,58.0536,25862.887929656,0
+FYX.US,D,20180327,000000,58.3315,58.3315,56.8197,56.971,26494.449250712,0
+FYX.US,D,20180328,000000,57.0198,57.2977,56.9063,57.0477,11511.686082518,0
+FYX.US,D,20180329,000000,57.3923,57.9958,57.2558,57.6522,19083.393430819,0
+FYX.US,D,20180402,000000,57.5288,57.6572,55.9572,56.2918,31825.067777715,0
+FYX.US,D,20180403,000000,56.6185,57.1343,56.3973,57.0287,20820.438081735,0
+FYX.US,D,20180404,000000,56.3386,57.9301,56.3386,57.8246,26819.768595739,0
+FYX.US,D,20180405,000000,58.0725,58.5217,57.9918,58.4929,22327.550232618,0
+FYX.US,D,20180406,000000,58.0536,58.4371,56.9123,57.3664,20886.706837204,0
+FYX.US,D,20180409,000000,57.5656,57.948,57.1343,57.1343,44842.861939062,0
+FYX.US,D,20180410,000000,57.8724,58.4599,57.691,58.3315,25525.519719999,0
+FYX.US,D,20180411,000000,58.4929,58.7249,57.9958,58.4929,25377.921128273,0
+FYX.US,D,20180412,000000,58.7049,59.0097,58.4191,58.8304,24344.730986196,0
+FYX.US,D,20180413,000000,59.0784,59.0784,58.2727,58.4281,50340.156426789,0
+FYX.US,D,20180416,000000,58.7647,59.194,58.6283,59.0864,23983.265047277,0
+FYX.US,D,20180417,000000,59.413,59.7447,59.3752,59.6252,40860.712178638,0
+FYX.US,D,20180418,000000,59.7786,60.2089,59.7786,59.923,40266.301523527,0
+FYX.US,D,20180419,000000,59.681,59.8742,59.2986,59.5495,21846.599719445,0
+FYX.US,D,20180420,000000,59.5096,59.5565,58.9828,59.0864,35154.57070398,0
+FYX.US,D,20180423,000000,59.1442,59.3494,58.8533,59.1442,21977.129086276,0
+FYX.US,D,20180424,000000,59.423,59.6352,58.4141,58.8304,24531.488387971,0
+FYX.US,D,20180425,000000,58.6681,59.0107,58.2727,58.7448,19679.812230036,0
+FYX.US,D,20180426,000000,59.0206,59.3274,58.7707,59.184,69897.471866414,0
+FYX.US,D,20180427,000000,59.2318,59.3374,58.8802,59.0784,15590.226759988,0
+FYX.US,D,20180430,000000,59.2558,59.3852,58.4929,58.4929,23772.409916241,0
+FYX.US,D,20180501,000000,58.5317,58.6482,57.8355,58.6003,47803.870422041,0
+FYX.US,D,20180502,000000,58.4659,59.194,58.4609,58.8304,37950.91137034,0
+FYX.US,D,20180503,000000,58.7348,58.7348,57.9192,58.4929,21058.403158191,0
+FYX.US,D,20180504,000000,58.4839,59.5067,58.3095,59.1352,25550.621521312,0
+FYX.US,D,20180507,000000,59.442,59.9131,59.442,59.6999,18182.74079968,0
+FYX.US,D,20180508,000000,59.5096,59.9131,59.4798,59.9131,37426.785758907,0
+FYX.US,D,20180509,000000,59.9967,60.4369,59.8035,60.3243,20089.473627477,0
+FYX.US,D,20180510,000000,60.4289,60.8273,60.3622,60.5534,17335.303987325,0
+FYX.US,D,20180511,000000,60.6879,60.8712,60.4757,60.6879,24242.315636836,0
+FYX.US,D,20180514,000000,60.7048,60.9448,60.42,60.4847,18616.499926382,0
+FYX.US,D,20180515,000000,60.3423,60.5445,60.1301,60.4001,68739.77678982,0
+FYX.US,D,20180516,000000,60.6958,61.3651,60.6958,61.1948,20823.450297894,0
+FYX.US,D,20180517,000000,61.138,61.7027,61.138,61.5673,18490.990919813,0
+FYX.US,D,20180518,000000,61.5215,61.7983,61.5215,61.7137,19374.574326059,0
+FYX.US,D,20180521,000000,61.9896,62.2286,61.9348,62.2286,48360.126339156,0
+FYX.US,D,20180522,000000,62.3252,62.3252,61.5215,61.5215,22770.346007793,0
+FYX.US,D,20180523,000000,61.4329,61.7217,61.2914,61.7137,23648.909053777,0
+FYX.US,D,20180524,000000,61.6947,61.8959,61.2814,61.7217,41575.611480056,0
+FYX.US,D,20180525,000000,61.5215,61.7495,61.4617,61.6151,26795.670866478,0
+FYX.US,D,20180529,000000,61.5285,61.8013,61.2147,61.7495,26360.907667723,0
+FYX.US,D,20180530,000000,62.0573,62.9168,62.0175,62.7844,20051.31888948,0
+FYX.US,D,20180531,000000,62.7844,62.7844,62.0941,62.2186,75033.300415222,0
+FYX.US,D,20180601,000000,62.8332,62.8332,62.4686,62.5552,29268.700331915,0
+FYX.US,D,20180604,000000,62.9088,62.9258,62.4726,62.9258,20555.363059862,0
+FYX.US,D,20180605,000000,62.9357,63.4635,62.9357,63.4635,29377.140113591,0
+FYX.US,D,20180606,000000,63.4357,63.9217,63.3879,63.8948,26573.770942863,0
+FYX.US,D,20180607,000000,63.9128,64.1458,63.36,63.6349,560093.48049913,0
+FYX.US,D,20180608,000000,63.7026,63.9626,63.6169,63.9327,60178.054397703,0
+FYX.US,D,20180611,000000,64.0711,64.2494,63.9277,64.1458,22933.005680307,0
+FYX.US,D,20180612,000000,64.1936,64.5352,64.1258,64.355,39584.536599844,0
+FYX.US,D,20180613,000000,64.5262,64.5262,63.9327,64.0273,37207.898051451,0
+FYX.US,D,20180614,000000,64.1836,64.325,63.9028,64.325,45611.981131318,0
+FYX.US,D,20180615,000000,64.0372,64.345,63.8171,64.2772,26153.064752844,0
+FYX.US,D,20180618,000000,64.076,64.8529,63.8181,64.8529,114528.47460238,0
+FYX.US,D,20180619,000000,64.5462,64.8529,64.0522,64.7473,55735.035565156,0
+FYX.US,D,20180620,000000,65.1019,65.4744,64.8818,65.3509,43335.749788181,0
+FYX.US,D,20180621,000000,65.5312,65.5312,64.6398,64.7941,49247.726033612,0
+FYX.US,D,20180622,000000,65.1397,65.1717,64.5531,64.7842,32146.370834531,0
+FYX.US,D,20180625,000000,64.5442,64.5442,63.3929,63.6607,32641.378356441,0
+FYX.US,D,20180626,000000,63.7484,64.2932,63.5661,64.113,40884.8099079,0
+FYX.US,D,20180627,000000,64.2932,64.4774,63.1807,63.1807,32044.959557224,0
+FYX.US,D,20180628,000000,63.1229,63.5015,62.7306,63.3839,33267.919317233,0
+FYX.US,D,20180629,000000,63.6119,63.853,63.3161,63.3819,75658.837303962,0
+FYX.US,D,20180702,000000,62.9776,63.7962,62.7406,63.7873,410077.08327131,0
+FYX.US,D,20180703,000000,64.1328,64.342,63.9008,64.0432,93200.980134112,0
+FYX.US,D,20180705,000000,64.4575,64.7553,64.0532,64.7553,80233.389575392,0
+FYX.US,D,20180706,000000,64.6597,65.3798,64.6597,65.3121,60457.186428312,0
+FYX.US,D,20180709,000000,65.4286,65.7064,65.331,65.6686,42832.709689852,0
+FYX.US,D,20180710,000000,65.8498,65.9534,65.0053,65.3509,41745.299656937,0
+FYX.US,D,20180711,000000,65.1955,65.3897,64.6786,64.7931,189974.44863121,0
+FYX.US,D,20180712,000000,65.1199,65.1297,64.4206,64.9375,142084.22801265,0
+FYX.US,D,20180713,000000,65.1397,65.3609,64.8609,64.8977,110668.82163238,0
+FYX.US,D,20180716,000000,65.1497,65.1497,64.2792,64.6019,31326.043967597,0
+FYX.US,D,20180717,000000,64.4376,65.1587,64.4376,64.9953,59259.328469617,0
+FYX.US,D,20180718,000000,64.8519,65.2045,64.6517,65.1865,45622.021851844,0
+FYX.US,D,20180719,000000,65.2244,65.6606,64.9455,65.5411,298269.64393134,0
+FYX.US,D,20180720,000000,65.6487,65.6776,65.2931,65.3509,40316.505126154,0
+FYX.US,D,20180723,000000,65.5312,65.6088,65.1587,65.4077,50262.842878743,0
+FYX.US,D,20180724,000000,65.814,65.814,64.3798,64.6398,73896.690851732,0
+FYX.US,D,20180725,000000,64.7653,64.8609,64.3698,64.7842,41187.035595718,0
+FYX.US,D,20180726,000000,64.9177,65.4565,64.9177,65.0919,47947.452725556,0
+FYX.US,D,20180727,000000,65.2443,65.2443,63.7086,63.8052,32201.594797422,0
+FYX.US,D,20180730,000000,63.9287,64.1906,63.4785,63.4785,34149.494579374,0
+FYX.US,D,20180731,000000,63.7962,64.4147,63.5273,64.1528,35443.743455115,0
+FYX.US,D,20180801,000000,64.1618,64.2752,63.6139,64.0731,53665.643064844,0
+FYX.US,D,20180802,000000,63.7385,64.7175,63.7165,64.6209,38742.120147751,0
+FYX.US,D,20180803,000000,64.9355,64.9355,64.103,64.3898,51937.635062401,0
+FYX.US,D,20180806,000000,64.322,64.9296,64.322,64.8897,22704.077252325,0
+FYX.US,D,20180807,000000,65.0919,65.4176,65.0253,65.0253,26192.223562893,0
+FYX.US,D,20180808,000000,64.9555,65.1397,64.6786,64.9853,26530.595844604,0
+FYX.US,D,20180809,000000,65.1397,65.4843,65.1397,65.2443,84719.583506198,0
+FYX.US,D,20180810,000000,64.9555,65.6308,64.9355,65.2045,20645.729544592,0
+FYX.US,D,20180813,000000,65.4744,65.4744,64.5442,64.7653,45413.174864913,0
+FYX.US,D,20180814,000000,64.9555,65.6367,64.9555,65.56,40697.048434072,0
+FYX.US,D,20180815,000000,65.5112,65.5112,64.2284,64.6049,42603.781261869,0
+FYX.US,D,20180816,000000,64.9455,65.3798,64.9077,65.1297,51555.083610378,0
+FYX.US,D,20180817,000000,65.0441,65.5899,64.9655,65.57,19595.470177621,0
+FYX.US,D,20180820,000000,65.804,65.9734,65.3987,65.8588,26366.932100038,0
+FYX.US,D,20180821,000000,65.9236,66.9255,65.9236,66.6457,36721.927178015,0
+FYX.US,D,20180822,000000,66.6267,67.0579,66.6167,66.8199,56089.472999707,0
+FYX.US,D,20180823,000000,66.7621,67.1067,66.3887,66.6457,52605.342977349,0
+FYX.US,D,20180824,000000,66.9165,67.038,66.7911,66.9902,26308.69592099,0
+FYX.US,D,20180827,000000,67.2024,67.4802,67.0091,67.0579,68748.813438293,0
+FYX.US,D,20180828,000000,67.1934,67.4026,66.8199,67.1247,30713.560015539,0
+FYX.US,D,20180829,000000,67.1167,67.5002,66.9404,67.4712,38023.204558124,0
+FYX.US,D,20180830,000000,67.29,67.5868,67.048,67.3089,34323.199044467,0
+FYX.US,D,20180831,000000,67.0191,67.6236,67.0191,67.52,29486.58396732,0
+FYX.US,D,20180904,000000,67.4026,67.4026,66.8199,67.281,47275.728522399,0
+FYX.US,D,20180905,000000,67.2522,67.2522,66.3887,67.0659,29171.305342818,0
+FYX.US,D,20180906,000000,67.2522,67.2522,66.6267,66.7053,29164.27683845,0
+FYX.US,D,20180907,000000,66.6167,66.9902,66.315,66.5889,31460.589622638,0
+FYX.US,D,20180910,000000,67.0878,67.0878,66.6357,66.7133,29199.419360289,0
+FYX.US,D,20180911,000000,66.7423,67.0679,66.4913,66.8877,26129.971095636,0
+FYX.US,D,20180912,000000,66.9713,66.9713,66.4066,66.8109,38112.566970801,0
+FYX.US,D,20180913,000000,67.0002,67.1864,66.7521,66.8877,26155.072896949,0
+FYX.US,D,20180914,000000,66.9165,67.4394,66.8597,67.3,25796.619174188,0
+FYX.US,D,20180917,000000,67.3099,67.3099,66.5012,66.5889,32261.839120575,0
+FYX.US,D,20180918,000000,66.7133,67.0759,66.6167,66.9345,27030.623726775,0
+FYX.US,D,20180919,000000,66.9813,67.1834,66.3707,66.4823,27161.153093607,0
+FYX.US,D,20180920,000000,66.9613,67.0878,66.6267,67.0878,37842.471588665,0
+FYX.US,D,20180921,000000,67.1446,67.4135,66.6595,66.7133,27886.09311555,0
+FYX.US,D,20180924,000000,66.5201,66.7631,66.079,66.3578,24654.989250435,0
+FYX.US,D,20180925,000000,66.6067,66.8129,66.5689,66.7053,24160.985800579,0
+FYX.US,D,20180926,000000,66.8498,66.8498,65.9424,65.9922,59657.945074479,0
+FYX.US,D,20180927,000000,66.2432,66.3229,66.0122,66.0978,52401.516350681,0
+FYX.US,D,20180928,000000,66.05,66.5351,66.05,66.2791,62495.452694994,0
+FYX.US,D,20181001,000000,66.6457,66.6457,65.2224,65.3778,59488.256897599,0
+FYX.US,D,20181002,000000,65.2811,65.4624,64.5044,64.6856,53168.627398831,0
+FYX.US,D,20181003,000000,64.9326,65.4724,64.579,65.2323,38774.250453433,0
+FYX.US,D,20181004,000000,64.9525,64.9525,63.9834,64.1966,88943.714631288,0
+FYX.US,D,20181005,000000,64.1766,64.2722,62.9158,63.599,115739.38549777,0
+FYX.US,D,20181008,000000,63.4547,63.5223,62.8879,63.4357,39867.684918663,0
+FYX.US,D,20181009,000000,63.2713,63.6568,62.9825,63.0413,58001.226187767,0
+FYX.US,D,20181010,000000,63.0602,63.0602,61.1191,61.1291,79828.748538214,0
+FYX.US,D,20181011,000000,60.8323,61.4358,59.92,59.9579,87773.970690064,0
+FYX.US,D,20181012,000000,60.8612,60.8612,59.437,60.0295,111707.03213471,0
+FYX.US,D,20181015,000000,59.8423,60.7736,59.7646,60.418,230202.59541674,0
+FYX.US,D,20181016,000000,60.8323,62.1848,60.3124,62.1081,281617.10893975,0
+FYX.US,D,20181017,000000,62.128,62.128,60.9548,61.7167,93388.74160794,0
+FYX.US,D,20181018,000000,61.5703,61.5703,60.1281,60.4359,59050.481482685,0
+FYX.US,D,20181019,000000,60.5724,60.9548,59.5057,59.676,67677.468558219,0
+FYX.US,D,20181022,000000,59.8234,60.1739,59.5585,59.7547,54918.72498643,0
+FYX.US,D,20181023,000000,58.7069,59.6471,58.1014,59.2079,101805.87762449,0
+FYX.US,D,20181024,000000,59.2548,59.3124,56.9013,56.9301,96206.167787403,0
+FYX.US,D,20181025,000000,57.3893,58.3603,57.2648,58.0815,94811.511706408,0
+FYX.US,D,20181026,000000,57.2937,58.2927,56.5527,57.4958,353308.85756408,0
+FYX.US,D,20181029,000000,58.2637,58.7169,56.5826,57.1792,89357.39231694,0
+FYX.US,D,20181030,000000,57.0726,58.5027,57.0726,58.4749,135851.95278246,0
+FYX.US,D,20181031,000000,59.0526,59.3504,58.7517,58.7757,76729.178111983,0
+FYX.US,D,20181101,000000,59.1004,60.2367,59.1004,60.1381,98629.997722266,0
+FYX.US,D,20181102,000000,60.2755,60.6958,59.8234,60.4548,66956.544824486,0
+FYX.US,D,20181105,000000,60.4269,60.7446,59.8423,60.4747,47975.566743027,0
+FYX.US,D,20181106,000000,60.3035,60.8224,60.3035,60.7347,33787.024568403,0
+FYX.US,D,20181107,000000,61.1291,61.8999,60.8224,61.8999,74628.659378042,0
+FYX.US,D,20181108,000000,61.8303,62.0035,61.3502,61.5603,61217.268972095,0
+FYX.US,D,20181109,000000,61.0902,61.0902,60.0495,60.5325,32283.928705731,0
+FYX.US,D,20181112,000000,60.4747,60.4747,59.2926,59.3504,41068.555093517,0
+FYX.US,D,20181113,000000,59.5047,60.1083,59.1292,59.188,37542.254044951,0
+FYX.US,D,20181114,000000,59.7049,59.92,58.4669,58.7946,323315.21721023,0
+FYX.US,D,20181115,000000,58.3703,59.5246,58.1781,59.437,325931.82897917,0
+FYX.US,D,20181116,000000,59.0037,59.676,58.8982,59.5246,102407.31678397,0
+FYX.US,D,20181119,000000,59.447,59.447,58.2927,58.3903,98421.150735335,0
+FYX.US,D,20181120,000000,57.5357,58.0377,56.9949,57.1692,205852.84407028,0
+FYX.US,D,20181121,000000,57.3794,58.447,57.3794,58.0048,47254.643009294,0
+FYX.US,D,20181123,000000,57.4371,58.4381,57.4371,57.947,15808.110395392,0
+FYX.US,D,20181126,000000,58.5625,58.8892,58.2647,58.6701,46680.313795234,0
+FYX.US,D,20181127,000000,58.4381,58.6791,58.1641,58.2637,77106.709203744,0
+FYX.US,D,20181128,000000,58.3603,59.7447,57.8524,59.7447,60150.944452283,0
+FYX.US,D,20181129,000000,59.5146,59.8523,59.2138,59.4748,68106.207324659,0
+FYX.US,D,20181130,000000,59.418,59.6949,59.1202,59.686,51664.527464107,0
+FYX.US,D,20181203,000000,60.4747,60.4747,59.3842,60.1979,40777.374198276,0
+FYX.US,D,20181204,000000,60.0783,60.0783,57.466,57.5806,69880.402641521,0
+FYX.US,D,20181206,000000,56.6782,57.4272,56.0926,57.3714,197298.15018253,0
+FYX.US,D,20181207,000000,57.3335,57.8912,55.997,56.2181,77031.403799802,0
+FYX.US,D,20181210,000000,56.1782,56.4581,55.1195,55.9292,76983.208341279,0
+FYX.US,D,20181211,000000,56.7947,56.9113,55.4771,55.9203,60688.123000399,0
+FYX.US,D,20181212,000000,56.4671,57.1692,56.228,56.4581,73517.151615867,0
+FYX.US,D,20181213,000000,56.6125,56.6871,55.496,55.6614,39277.290551762,0
+FYX.US,D,20181214,000000,55.1195,55.7241,54.505,54.6804,167986.27475236,0
+FYX.US,D,20181217,000000,54.4672,54.9771,53.2093,53.4583,85445.527600195,0
+FYX.US,D,20181218,000000,53.8935,54.259,53.3916,53.5261,64469.458350313,0
+FYX.US,D,20181219,000000,53.6137,54.1724,52.2801,52.4574,108760.08066047,0
+FYX.US,D,20181220,000000,52.3289,52.5321,50.8918,51.5262,265892.33652473,0
+FYX.US,D,20181221,000000,51.6736,51.9295,50.0413,50.2065,166110.66815818,0
+FYX.US,D,20181224,000000,50.0024,50.2445,49.2116,49.2116,192239.63518176,0
+FYX.US,D,20181226,000000,49.4258,51.7991,49.2514,51.6636,115520.49779031,0
+FYX.US,D,20181227,000000,50.9486,51.9545,50.1099,51.9545,117262.56280149,0
+FYX.US,D,20181228,000000,51.9146,52.9205,51.6248,52.1467,136148.15403796,0
+FYX.US,D,20181231,000000,52.4932,52.5321,51.6148,52.2701,150092.70670381,0
+FYX.US,D,20190102,000000,51.5849,52.9494,51.4893,52.7452,187588.77343435,0
+FYX.US,D,20190103,000000,52.4056,52.7154,51.4893,51.7613,114287.49730978,0
+FYX.US,D,20190104,000000,52.3767,53.9125,52.3767,53.7302,199415.73814136,0
+FYX.US,D,20190107,000000,53.7302,55.1125,53.7302,54.772,39861.660486348,0
+FYX.US,D,20190108,000000,55.2451,55.5817,54.8228,55.5717,70640.485185303,0
+FYX.US,D,20190109,000000,55.8924,56.4611,55.6723,56.3266,48441.456175412,0
+FYX.US,D,20190110,000000,55.9024,56.4989,55.6594,56.4711,90914.708070449,0
+FYX.US,D,20190111,000000,56.2968,56.6324,56.1135,56.4711,58910.915467381,0
+FYX.US,D,20190114,000000,56.1414,56.4711,55.9124,56.1036,37424.777614802,0
+FYX.US,D,20190115,000000,56.1135,56.4033,55.8924,56.3844,66548.89157115,0
+FYX.US,D,20190116,000000,56.5288,57.0238,56.5288,56.7997,46426.283565938,0
+FYX.US,D,20190117,000000,56.5667,57.464,56.3167,57.2718,44581.803205398,0
+FYX.US,D,20190118,000000,57.714,58.1791,57.5526,57.9371,45984.491862815,0
+FYX.US,D,20190122,000000,57.5526,57.6144,56.731,56.9451,68124.280621605,0
+FYX.US,D,20190123,000000,57.1174,57.3644,56.3655,56.7797,34635.46545281,0
+FYX.US,D,20190124,000000,56.7211,57.2818,56.7211,57.1373,56856.584047857,0
+FYX.US,D,20190125,000000,57.5606,57.956,57.5606,57.8524,63728.453175529,0
+FYX.US,D,20190128,000000,57.3206,57.6692,57.0407,57.464,67940.535435988,0
+FYX.US,D,20190129,000000,57.6294,57.6592,57.3734,57.454,69030.95768506,0
+FYX.US,D,20190130,000000,57.8026,58.2379,57.21,58.0048,47028.72679747,0
+FYX.US,D,20190131,000000,58.0148,58.5227,57.942,58.4251,108027.10806211,0
+FYX.US,D,20190201,000000,58.5655,58.6432,58.199,58.4311,41271.377648133,0
+FYX.US,D,20190204,000000,58.4689,59.0954,58.3046,59.0954,78632.898723624,0
+FYX.US,D,20190205,000000,59.0954,59.3464,58.8434,59.194,73141.628668212,0
+FYX.US,D,20190206,000000,59.0286,59.0954,58.8215,58.932,38736.095715437,0
+FYX.US,D,20190207,000000,58.6333,58.9031,58.0148,58.4401,48899.313031376,0
+FYX.US,D,20190208,000000,58.2946,58.4589,57.9371,58.4021,56267.193753009,0
+FYX.US,D,20190211,000000,58.5954,58.932,58.2946,58.9131,27735.482307667,0
+FYX.US,D,20190212,000000,59.2408,59.7726,59.2408,59.7726,53439.72685302,0
+FYX.US,D,20190213,000000,59.8801,60.0783,59.6282,59.9279,66878.227204387,0
+FYX.US,D,20190214,000000,59.6541,60.3413,59.5316,60.0395,32129.301609639,0
+FYX.US,D,20190215,000000,60.3233,61.0354,60.2855,60.9398,34518.993094715,0
+FYX.US,D,20190219,000000,60.8742,61.5075,60.8742,61.2974,37843.475660717,0
+FYX.US,D,20190220,000000,61.394,61.7903,61.3263,61.6849,19783.231651448,0
+FYX.US,D,20190221,000000,61.6849,61.6849,61.134,61.3552,36453.839939983,0
+FYX.US,D,20190222,000000,61.6151,61.7835,61.4209,61.7605,28772.688737954,0
+FYX.US,D,20190225,000000,62.0703,62.1579,61.5862,61.5952,33152.45103119,0
+FYX.US,D,20190226,000000,61.4916,61.5493,60.9767,60.9767,24367.824643405,0
+FYX.US,D,20190227,000000,60.7576,61.133,60.651,61.0354,27977.463672333,0
+FYX.US,D,20190228,000000,60.9678,61.1132,60.7018,60.903,24314.608824619,0
+FYX.US,D,20190301,000000,61.3362,61.5275,60.7854,61.2108,29677.357657305,0
+FYX.US,D,20190304,000000,61.3751,61.3751,60.3682,60.7277,34941.707428839,0
+FYX.US,D,20190305,000000,60.8352,60.8352,60.3513,60.3901,36296.200627733,0
+FYX.US,D,20190306,000000,60.3901,60.3901,59.2408,59.2746,26940.257242045,0
+FYX.US,D,20190307,000000,59.2796,59.3084,58.692,58.8175,54404.640095524,0
+FYX.US,D,20190308,000000,58.4211,58.7697,58.4211,58.7309,30993.696118201,0
+FYX.US,D,20190311,000000,58.8743,59.7029,58.8743,59.7029,13454.565504208,0
+FYX.US,D,20190312,000000,59.8224,59.9409,59.5216,59.6929,20677.859850274,0
+FYX.US,D,20190313,000000,59.9747,60.2367,59.8991,60.0107,32597.199186128,0
+FYX.US,D,20190314,000000,59.919,59.9747,59.7029,59.7128,20178.836040155,0
+FYX.US,D,20190315,000000,59.8125,60.1053,59.5953,59.7029,65054.832356951,0
+FYX.US,D,20190318,000000,59.7228,60.3233,59.7228,60.2467,124213.75362131,0
+FYX.US,D,20190319,000000,60.4947,60.4947,59.7128,59.8164,35347.352538071,0
+FYX.US,D,20190320,000000,59.8313,60.1679,59.0476,59.444,62518.546352203,0
+FYX.US,D,20190321,000000,59.2986,60.5355,59.2986,60.2079,21787.359468345,0
+FYX.US,D,20190322,000000,59.8413,59.8413,58.1393,58.1393,53959.836176242,0
+FYX.US,D,20190325,000000,58.207,58.7936,57.7528,58.4769,32894.404513683,0
+FYX.US,D,20190326,000000,59.0087,59.4588,58.6999,59.0675,20855.580603575,0
+FYX.US,D,20190327,000000,59.0854,59.2428,58.3613,59.0087,35550.175092686,0
+FYX.US,D,20190328,000000,59.164,59.5933,58.8484,59.5116,35023.037265095,0
+FYX.US,D,20190329,000000,59.9579,59.9847,59.2896,59.6093,48361.130411208,0
+FYX.US,D,20190401,000000,60.0505,60.3721,59.8313,60.2965,61541.584245069,0
+FYX.US,D,20190402,000000,60.3821,60.3821,59.7328,59.9937,27506.553879685,0
+FYX.US,D,20190403,000000,60.5255,60.6978,60.1291,60.1689,35086.293804407,0
+FYX.US,D,20190404,000000,60.1689,60.6321,60.1689,60.5554,29878.172067815,0
+FYX.US,D,20190405,000000,60.7486,61.2028,60.7486,61.2028,16601.327316909,0
+FYX.US,D,20190408,000000,61.0374,61.1152,60.8064,61.0265,25565.682602101,0
+FYX.US,D,20190409,000000,60.7287,60.8652,60.2377,60.2965,25124.89497103,0
+FYX.US,D,20190410,000000,60.4568,61.2316,60.4568,61.2316,20500.139096972,0
+FYX.US,D,20190411,000000,61.164,61.3133,61.0186,61.0664,22602.665975017,0
+FYX.US,D,20190412,000000,61.5583,61.5783,61.2028,61.3572,55520.16414591,0
+FYX.US,D,20190415,000000,61.4249,61.4249,60.922,61.0664,28269.648639625,0
+FYX.US,D,20190416,000000,61.2994,61.4537,61.133,61.4249,52710.770542867,0
+FYX.US,D,20190417,000000,61.6967,61.6967,60.8362,61.0763,36684.77651207,0
+FYX.US,D,20190418,000000,61.0962,61.164,60.5943,60.885,52392.479702207,0
+FYX.US,D,20190422,000000,60.8164,60.888,60.3911,60.6908,25093.768737401,0
+FYX.US,D,20190423,000000,60.7864,61.6868,60.7606,61.5593,23622.803180411,0
+FYX.US,D,20190424,000000,61.5035,61.8303,61.396,61.5783,18661.683168747,0
+FYX.US,D,20190425,000000,61.3472,61.3472,60.4767,60.914,51731.800291628,0
+FYX.US,D,20190426,000000,60.9418,61.4438,60.7746,61.396,16591.286596384,0
+FYX.US,D,20190429,000000,61.3572,61.9059,61.3572,61.637,25650.024654515,0
+FYX.US,D,20190430,000000,61.5783,61.8003,60.7386,61.2616,32378.311478672,0
+FYX.US,D,20190501,000000,61.386,61.4478,60.642,60.642,33171.528400189,0
+FYX.US,D,20190502,000000,60.5056,61.0236,60.0605,60.6809,45626.038140053,0
+FYX.US,D,20190503,000000,61.0086,61.9368,61.0086,61.9179,41882.857528137,0
+FYX.US,D,20190506,000000,60.914,62.141,60.914,61.9945,17210.799052808,0
+FYX.US,D,20190507,000000,61.5971,61.7227,60.3383,60.8064,18331.343463457,0
+FYX.US,D,20190508,000000,60.8064,60.9796,60.3243,60.3243,25641.992078094,0
+FYX.US,D,20190509,000000,59.8901,60.3144,59.2696,60.2079,55666.758665582,0
+FYX.US,D,20190510,000000,59.8901,60.3423,59.2796,60.2577,58981.200511059,0
+FYX.US,D,20190513,000000,59.1542,59.2318,58.1891,58.3813,76632.787194938,0
+FYX.US,D,20190514,000000,58.5745,59.3374,58.5745,59.164,48009.705192814,0
+FYX.US,D,20190515,000000,58.6323,59.4618,58.5645,59.3952,125972.88785739,0
+FYX.US,D,20190516,000000,59.5216,60.0375,59.5216,59.6093,25737.378923087,0
+FYX.US,D,20190517,000000,59.1252,59.5604,58.5545,58.6223,60573.658786408,0
+FYX.US,D,20190520,000000,58.1592,58.448,58.0416,58.1393,34524.013454977,0
+FYX.US,D,20190521,000000,58.4959,59.0167,58.4819,58.9988,22659.898082012,0
+FYX.US,D,20190522,000000,58.8165,58.8265,58.1213,58.2558,24204.160898838,0
+FYX.US,D,20190523,000000,57.6672,57.6672,56.6125,56.9331,82592.958898892,0
+FYX.US,D,20190524,000000,57.2798,57.482,56.9899,57.3385,16510.960832179,0
+FYX.US,D,20190528,000000,57.3853,57.6174,56.9421,56.9421,39730.127047464,0
+FYX.US,D,20190529,000000,56.5159,56.6274,56.0916,56.488,88880.458091978,0
+FYX.US,D,20190530,000000,56.5836,56.8107,55.985,56.246,72080.324508663,0
+FYX.US,D,20190531,000000,55.6175,55.6803,55.1623,55.4173,32636.357996178,0
+FYX.US,D,20190603,000000,55.4721,56.0528,55.3875,55.8197,64613.040653828,0
+FYX.US,D,20190604,000000,56.4203,57.4132,56.4003,57.3943,35040.106489989,0
+FYX.US,D,20190605,000000,57.482,57.482,56.5637,57.0377,48725.608566284,0
+FYX.US,D,20190606,000000,57.0089,57.1692,56.243,56.7967,42594.744613397,0
+FYX.US,D,20190607,000000,57.0377,57.4421,56.9033,57.2499,28475.483410399,0
+FYX.US,D,20190610,000000,57.5118,58.0805,57.472,57.5586,42288.502637368,0
+FYX.US,D,20190611,000000,57.9938,58.1114,57.2887,57.472,26790.650506215,0
+FYX.US,D,20190612,000000,57.3943,57.4172,57.1622,57.2987,16704.746738322,0
+FYX.US,D,20190613,000000,57.5974,58.0227,57.5766,58.0138,15633.401858248,0
+FYX.US,D,20190614,000000,58.0815,58.1582,57.5328,57.5576,16769.007349685,0
+FYX.US,D,20190617,000000,57.6562,58.0715,57.5626,57.7996,37816.365715298,0
+FYX.US,D,20190618,000000,58.2568,59.0276,58.2568,58.5665,46745.57847865,0
+FYX.US,D,20190619,000000,58.6442,58.9051,58.3435,58.7119,33653.482985414,0
+FYX.US,D,20190620,000000,59.3214,59.3722,58.9051,59.168,47607.072299741,0
+FYX.US,D,20190621,000000,59.0216,59.0216,58.5565,58.5665,34920.621915736,0
+FYX.US,D,20190624,000000,58.6641,58.6711,57.7518,57.7708,24528.476171814,0
+FYX.US,D,20190625,000000,57.7996,57.9281,57.48,57.5984,38582.472691395,0
+FYX.US,D,20190626,000000,57.7996,57.965,57.6054,57.6114,21626.707939936,0
+FYX.US,D,20190627,000000,57.7428,58.8095,57.7428,58.8095,22465.108103818,0
+FYX.US,D,20190628,000000,58.9828,59.7288,58.9828,59.5953,76413.899487482,0
+FYX.US,D,20190701,000000,60.4548,60.6192,59.4569,59.7686,26896.078071733,0
+FYX.US,D,20190702,000000,59.7089,59.7089,58.9051,59.2548,27640.095462674,0
+FYX.US,D,20190703,000000,59.5465,59.6889,59.2358,59.673,18163.663430681,0
+FYX.US,D,20190705,000000,59.3124,59.9051,59.1482,59.9051,30549.896270972,0
+FYX.US,D,20190708,000000,59.6332,59.8085,59.3074,59.3354,16115.356443473,0
+FYX.US,D,20190709,000000,59.0605,59.1382,58.8523,59.1382,19466.948954894,0
+FYX.US,D,20190710,000000,59.4569,59.6332,59.0694,59.2836,15726.780559135,0
+FYX.US,D,20190711,000000,59.41,59.41,58.6541,58.8952,19415.741280215,0
+FYX.US,D,20190712,000000,59.0994,59.7587,59.0894,59.5366,56570.423512879,0
+FYX.US,D,20190715,000000,59.7985,59.7985,59.0018,59.178,38297.316228471,0
+FYX.US,D,20190716,000000,59.2258,59.679,59.0226,59.2836,21059.407230244,0
+FYX.US,D,20190717,000000,59.2358,59.2358,58.4489,58.6153,32978.746566098,0
+FYX.US,D,20190718,000000,58.5067,58.7219,58.2946,58.5954,15609.304128986,0
+FYX.US,D,20190719,000000,58.7019,59.0117,58.5565,58.5565,44484.408216302,0
+FYX.US,D,20190722,000000,58.6343,58.9051,58.3365,58.3524,20267.194380779,0
+FYX.US,D,20190723,000000,58.5765,58.8952,58.4401,58.8952,24103.753693583,0
+FYX.US,D,20190724,000000,58.7807,59.9619,58.7418,59.9339,42687.119242232,0
+FYX.US,D,20190725,000000,60.0087,60.0087,59.2138,59.2448,20720.03087648,0
+FYX.US,D,20190726,000000,59.4002,60.0375,59.4002,59.9718,19565.348016044,0
+FYX.US,D,20190729,000000,59.8951,59.9539,59.2836,59.4569,16685.669369323,0
+FYX.US,D,20190730,000000,58.943,60.2547,58.8006,60.2547,21238.132055598,0
+FYX.US,D,20190731,000000,60.3801,60.8352,59.4868,59.9718,21848.60786355,0
+FYX.US,D,20190801,000000,59.925,60.2247,58.5387,58.7219,34056.115878487,0
+FYX.US,D,20190802,000000,58.4789,58.4789,57.6084,58.1393,38025.212702228,0
+FYX.US,D,20190805,000000,57.0059,57.0059,55.978,56.3366,33148.43474298,0
+FYX.US,D,20190806,000000,56.8315,57.0159,56.0786,56.7181,29714.508323249,0
+FYX.US,D,20190807,000000,56.1145,56.7729,55.6773,56.6563,45728.453489414,0
+FYX.US,D,20190808,000000,57.0935,57.9381,57.0935,57.9182,18646.622087958,0
+FYX.US,D,20190809,000000,57.6752,57.702,56.8605,57.0347,33072.125266985,0
+FYX.US,D,20190812,000000,56.6563,56.6563,56.1424,56.2669,16263.959107251,0
+FYX.US,D,20190813,000000,56.221,57.5776,55.9482,56.8903,41470.183914538,0
+FYX.US,D,20190814,000000,55.8814,56.0776,55.0179,55.2121,35139.509623192,0
+FYX.US,D,20190815,000000,55.3486,55.3486,54.7092,55.012,79676.129586226,0
+FYX.US,D,20190816,000000,55.2321,56.2788,55.2321,56.2012,21939.978420332,0
+FYX.US,D,20190819,000000,56.9491,57.212,56.8365,56.9193,24198.136466524,0
+FYX.US,D,20190820,000000,56.7927,56.8017,56.5019,56.5209,26702.292165591,0
+FYX.US,D,20190821,000000,57.0347,57.1583,56.8754,57.0059,25405.031073692,0
+FYX.US,D,20190822,000000,57.1891,57.1891,56.6563,56.8803,15784.012666131,0
+FYX.US,D,20190823,000000,56.5587,56.8465,54.9691,55.0179,29853.070266501,0
+FYX.US,D,20190826,000000,55.7072,55.7838,55.1923,55.5518,30447.480921613,0
+FYX.US,D,20190827,000000,55.8814,56.0458,54.8148,54.8636,39991.185781128,0
+FYX.US,D,20190828,000000,54.8148,55.8814,54.768,55.6594,56386.678327262,0
+FYX.US,D,20190829,000000,56.2689,56.8077,56.2689,56.6851,48361.130411208,0
+FYX.US,D,20190830,000000,57.0447,57.0447,56.3276,56.4531,26748.479480008,0
+FYX.US,D,20190903,000000,56.0856,56.0906,55.3477,55.5418,60709.208513502,0
+FYX.US,D,20190904,000000,56.1234,56.231,55.9054,56.0956,76649.856419832,0
+FYX.US,D,20190905,000000,56.6951,57.695,56.6951,57.218,39711.049678465,0
+FYX.US,D,20190906,000000,57.1991,57.4948,57.0537,57.0537,50885.367551326,0
+FYX.US,D,20190909,000000,57.3564,58.2657,57.1712,58.2657,30274.780528574,0
+FYX.US,D,20190910,000000,58.1213,59.0694,58.0456,59.0018,42711.216971493,0
+FYX.US,D,20190911,000000,59.1581,60.2247,58.9928,60.2247,19599.486465832,0
+FYX.US,D,20190912,000000,60.1859,60.2646,59.5465,60.0763,29370.111609223,0
+FYX.US,D,20190913,000000,60.3701,60.7954,60.2646,60.2646,22995.258147565,0
+FYX.US,D,20190916,000000,60.4449,61.0186,60.3313,60.7476,26580.799447231,0
+FYX.US,D,20190917,000000,60.6022,60.6022,59.9579,60.2945,17169.632098654,0
+FYX.US,D,20190918,000000,60.0475,60.1859,59.2916,59.7885,30545.879982763,0
+FYX.US,D,20190919,000000,59.8951,60.1859,59.3902,59.448,22008.255319906,0
+FYX.US,D,20190920,000000,59.5366,59.7417,58.9629,59.3902,19993.082710432,0
+FYX.US,D,20190923,000000,59.0994,59.5814,58.9928,59.3702,12414.346857764,0
+FYX.US,D,20190924,000000,59.4668,59.5555,58.3623,58.5067,32480.726828032,0
+FYX.US,D,20190925,000000,58.4111,59.3344,58.3723,59.19,48414.346229993,0
+FYX.US,D,20190926,000000,59.19,59.19,58.4489,58.6741,22702.06910822,0
+FYX.US,D,20190927,000000,58.7916,58.8862,58.0118,58.2269,27141.071652556,0
+FYX.US,D,20190930,000000,58.3225,58.6641,58.0805,58.4021,125906.61910192,0
+FYX.US,D,20191001,000000,58.7029,59.1212,57.0597,57.2041,108242.98355341,0
+FYX.US,D,20191002,000000,56.8265,56.8265,56.1474,56.5248,37125.564143141,0
+FYX.US,D,20191003,000000,56.3396,56.7359,55.6882,56.6991,60168.013677177,0
+FYX.US,D,20191004,000000,56.9531,57.3027,56.5368,57.3027,32316.059011413,0
+FYX.US,D,20191007,000000,57.2041,57.6532,56.8853,57.2827,43220.281502137,0
+FYX.US,D,20191008,000000,56.729,56.729,56.1016,56.1076,61228.313764672,0
+FYX.US,D,20191009,000000,56.5348,56.5527,56.2052,56.3107,36081.329208486,0
+FYX.US,D,20191010,000000,56.3794,56.8565,56.3695,56.5149,29275.728836283,0
+FYX.US,D,20191011,000000,57.2827,58.2837,57.2827,57.5646,149805.54209678,0
+FYX.US,D,20191014,000000,57.4282,57.4282,56.9531,57.2927,34176.604524794,0
+FYX.US,D,20191015,000000,57.4082,58.2677,57.2977,57.9361,26036.592394747,0
+FYX.US,D,20191016,000000,57.8474,58.3036,57.8474,58.0018,79574.718308918,0
+FYX.US,D,20191017,000000,58.2558,58.7299,58.1482,58.6541,52617.39184198,0
+FYX.US,D,20191018,000000,58.4311,58.7129,58.0994,58.4311,54803.256700386,0
+FYX.US,D,20191021,000000,58.8583,59.3832,58.8583,59.0037,89750.988561541,0
+FYX.US,D,20191022,000000,58.8573,59.4798,58.7527,59.2,25265.465058387,0
+FYX.US,D,20191023,000000,59.0137,59.3244,58.7527,59.2756,36953.867822155,0
+FYX.US,D,20191024,000000,59.5495,59.5495,58.8125,59.1014,44668.153401919,0
+FYX.US,D,20191025,000000,59.1302,59.7726,59.1302,59.6441,13013.777873137,0
+FYX.US,D,20191028,000000,59.8901,60.3184,59.8901,60.0713,18021.085199218,0
+FYX.US,D,20191029,000000,59.9479,60.4807,59.9479,60.3273,29095.999938876,0
+FYX.US,D,20191030,000000,60.3941,60.3941,59.7188,59.9947,22588.608966282,0
+FYX.US,D,20191031,000000,59.9091,59.9091,58.9938,59.2518,40615.718597815,0
+FYX.US,D,20191101,000000,59.7925,60.5813,59.7925,60.5395,30782.840987165,0
+FYX.US,D,20191104,000000,61.0354,61.2805,60.7825,61.2306,16460.757229552,0
+FYX.US,D,20191105,000000,61.143,61.9687,61.1042,61.4438,25194.175942656,0
+FYX.US,D,20191106,000000,61.3472,61.4159,60.9488,61.133,37184.804394242,0
+FYX.US,D,20191107,000000,61.6291,62.0085,61.2705,61.396,25294.583147911,0
+FYX.US,D,20191108,000000,61.152,61.4458,60.9767,61.4059,23693.08822409,0
+FYX.US,D,20191111,000000,61.0454,61.2606,60.7646,61.2606,44053.661305756,0
+FYX.US,D,20191112,000000,61.3771,61.6291,61.0842,61.2994,26942.26538615,0
+FYX.US,D,20191113,000000,60.92,61.0644,60.7287,60.9678,12618.173484432,0
+FYX.US,D,20191114,000000,60.91,61.2506,60.7924,60.9288,21628.71608404,0
+FYX.US,D,20191115,000000,61.3372,61.3372,60.9488,61.152,27113.961707137,0
+FYX.US,D,20191118,000000,61.0066,61.0066,60.6779,60.881,18868.522011573,0
+FYX.US,D,20191119,000000,60.9966,60.9966,60.5793,60.7367,22592.625254491,0
+FYX.US,D,20191120,000000,60.5295,60.7736,59.9579,60.2725,17938.751290909,0
+FYX.US,D,20191121,000000,60.3861,60.3861,59.8553,60.0625,18560.271891439,0
+FYX.US,D,20191122,000000,60.3463,60.3861,59.9907,60.3005,21300.384522856,0
+FYX.US,D,20191125,000000,60.4608,61.5693,60.2497,61.5035,23682.043431511,0
+FYX.US,D,20191126,000000,61.5035,61.6987,61.2974,61.4059,15752.886432502,0
+FYX.US,D,20191127,000000,61.3094,61.8431,61.3094,61.7545,25695.207896879,0
+FYX.US,D,20191129,000000,61.5593,61.6061,61.2306,61.2306,11280.749510431,0
+FYX.US,D,20191202,000000,61.3472,61.3472,60.6281,60.6281,16190.661847415,0
+FYX.US,D,20191203,000000,59.9767,60.3652,59.8513,60.3463,25394.990353167,0
+FYX.US,D,20191204,000000,60.7048,61.152,60.7048,60.8323,17198.750188178,0
+FYX.US,D,20191205,000000,61.0066,61.1709,60.8522,61.1251,18106.431323685,0
+FYX.US,D,20191206,000000,61.6987,62.2904,61.6987,62.0483,35763.038367827,0
+FYX.US,D,20191209,000000,62.0583,62.1957,61.9687,61.9687,13065.98961987,0
+FYX.US,D,20191210,000000,61.9687,62.1031,61.8461,61.9397,11448.429543208,0
+FYX.US,D,20191211,000000,61.9487,62.123,61.7505,62.0384,15888.436159597,0
+FYX.US,D,20191212,000000,61.9886,63.0562,61.9886,62.7664,31456.573334428,0
+FYX.US,D,20191213,000000,62.4906,62.9138,62.0872,62.2814,27781.669622085,0
+FYX.US,D,20191216,000000,62.8431,63.1937,62.7246,62.7246,60864.839681648,0
+FYX.US,D,20191217,000000,62.7494,63.0333,62.643,63.0214,17712.835079084,0
+FYX.US,D,20191218,000000,63.0821,63.3859,62.9636,63.3341,58833.601919334,0
+FYX.US,D,20191219,000000,63.2863,63.3909,63.121,63.3909,17119.428496026,0
+FYX.US,D,20191220,000000,63.5303,63.6329,63.3361,63.3361,20930.886007516,0
+FYX.US,D,20191223,000000,63.5901,63.5901,63.1399,63.3561,14477.71492576,0
+FYX.US,D,20191224,000000,63.3959,63.5143,63.3959,63.4715,7782.5624793371,0
+FYX.US,D,20191226,000000,63.5601,63.5601,63.4087,63.5203,11736.598222291,0
+FYX.US,D,20191227,000000,63.7663,63.7663,63.2863,63.3421,11184.358593387,0
+FYX.US,D,20191230,000000,63.2086,63.5582,63.0134,63.2663,34952.752221417,0
+FYX.US,D,20191231,000000,63.1399,63.6478,63.0134,63.4237,46984.547627158,0
+FYX.US,D,20200102,000000,63.7464,63.7464,62.8879,63.3959,31670.440681622,0
+FYX.US,D,20200103,000000,62.9058,63.2763,62.865,63.2663,26948.289818466,0
+FYX.US,D,20200106,000000,62.6618,63.4049,62.6618,63.2963,21320.465963907,0
+FYX.US,D,20200107,000000,63.2375,63.3659,62.9736,63.1299,18010.040406641,0
+FYX.US,D,20200108,000000,63.0622,63.4527,63.0523,63.1787,23469.180156371,0
+FYX.US,D,20200109,000000,63.4237,63.4237,63.0523,63.0523,19337.423660116,0
+FYX.US,D,20200110,000000,62.9835,63.0323,62.5154,62.6618,36684.77651207,0
+FYX.US,D,20200113,000000,62.6618,63.1399,62.5214,63.1399,28369.051772828,0
+FYX.US,D,20200114,000000,63.0234,63.7365,62.867,63.4059,20570.42414065,0
+FYX.US,D,20200115,000000,63.3561,63.7484,63.2763,63.5103,30373.179589724,0
+FYX.US,D,20200116,000000,64.0482,64.5422,64.0482,64.2832,73368.548952088,0
+FYX.US,D,20200117,000000,64.596,64.596,64.0273,64.1478,19114.519664449,0
+FYX.US,D,20200121,000000,63.843,63.843,63.2574,63.3561,23904.947427178,0
+FYX.US,D,20200122,000000,63.5303,63.5801,63.2185,63.2663,14143.358932259,0
+FYX.US,D,20200123,000000,63.0821,63.3759,62.2904,63.2663,19798.292732237,0
+FYX.US,D,20200124,000000,63.1588,63.1588,61.9069,62.3312,31299.93809423,0
+FYX.US,D,20200127,000000,61.2745,61.8013,61.1082,61.4697,22149.829479316,0
+FYX.US,D,20200128,000000,61.8909,62.2117,61.8013,62.0473,18531.153801915,0
+FYX.US,D,20200129,000000,62.2117,62.389,61.636,61.636,29318.903934543,0
+FYX.US,D,20200130,000000,61.148,61.6459,60.9328,61.6459,11678.362043242,0
+FYX.US,D,20200131,000000,61.3243,61.3631,59.9937,60.1311,26176.158410053,0
+FYX.US,D,20200203,000000,60.5415,60.9269,60.5066,60.6301,14555.028473806,0
+FYX.US,D,20200204,000000,61.4996,61.7227,61.3731,61.4697,28039.71613959,0
+FYX.US,D,20200205,000000,62.2814,62.7983,62.1151,62.7983,18547.218954756,0
+FYX.US,D,20200206,000000,62.9437,62.9437,62.4408,62.5652,20308.361334933,0
+FYX.US,D,20200207,000000,62.2904,62.2904,61.4986,61.6011,12219.556879568,0
+FYX.US,D,20200210,000000,61.5563,61.7057,61.4996,61.7057,20734.087885216,0
+FYX.US,D,20200211,000000,62.0274,62.5054,62.0274,62.2316,14526.914456334,0
+FYX.US,D,20200212,000000,62.6518,62.8182,62.5154,62.7396,37461.928280747,0
+FYX.US,D,20200213,000000,62.2515,62.9367,62.2515,62.8082,18227.924042045,0
+FYX.US,D,20200214,000000,62.7494,62.7933,62.3392,62.4756,12886.260722464,0
+FYX.US,D,20200218,000000,62.4268,62.4268,61.8979,62.1429,19154.682546551,0
+FYX.US,D,20200219,000000,62.3003,62.6618,62.2216,62.4666,26120.934447162,0
+FYX.US,D,20200220,000000,62.389,62.9536,62.1131,62.6518,34326.211260624,0
+FYX.US,D,20200221,000000,62.3491,62.3491,61.7257,61.8811,32687.565670858,0
+FYX.US,D,20200224,000000,59.6411,60.1013,59.5366,59.8294,22544.429795969,0
+FYX.US,D,20200225,000000,60.1013,60.1013,57.4451,57.6702,35211.802810976,0
+FYX.US,D,20200226,000000,57.8863,58.2657,56.5776,56.6921,98763.539305255,0
+FYX.US,D,20200227,000000,55.0717,56.6723,54.261,54.5828,51643.441951003,0
+FYX.US,D,20200228,000000,52.6784,54.3428,52.6784,54.0658,71402.57587319,0
+FYX.US,D,20200302,000000,54.5628,55.3556,53.4065,55.3367,64118.033131919,0
+FYX.US,D,20200303,000000,55.3755,55.988,53.5081,54.0848,123271.93403601,0
+FYX.US,D,20200304,000000,55.0519,55.5239,54.1674,55.5209,40049.421960176,0
+FYX.US,D,20200305,000000,54.2412,54.5449,52.7272,53.3448,50330.115706263,0
+FYX.US,D,20200306,000000,51.5063,52.8268,50.9486,52.0739,40214.089776794,0
+FYX.US,D,20200309,000000,47.2964,48.5035,46.1929,46.5933,47413.286393597,0
+FYX.US,D,20200310,000000,48.4985,48.4985,45.674,47.9129,81438.276038456,0
+FYX.US,D,20200311,000000,46.4847,47.0036,44.2598,44.8743,85602.162840393,0
+FYX.US,D,20200312,000000,41.2988,42.3834,39.0151,39.8328,284371.27857991,0
+FYX.US,D,20200313,000000,42.2171,42.6862,39.306,42.6862,229584.08703236,0
+FYX.US,D,20200316,000000,30.7388,40.7421,30.7388,36.4745,92995.145363339,0
+FYX.US,D,20200317,000000,37.7921,39.546,35.8679,39.1595,106219.77836751,0
+FYX.US,D,20200318,000000,36.6498,37.2941,33.7585,34.5602,232506.94077734,0
+FYX.US,D,20200319,000000,34.4318,37.3828,33.4757,36.9037,121482.67763837,0
+FYX.US,D,20200320,000000,37.6358,38.2801,35.3511,35.3511,103213.58664217,0
+FYX.US,D,20200323,000000,35.8978,35.8978,33.9527,34.9596,168429.07052753,0
+FYX.US,D,20200324,000000,36.8838,38.4305,36.6069,38.3588,153109.94322173,0
+FYX.US,D,20200325,000000,38.5639,40.5091,37.7064,39.2332,91737.043081491,0
+FYX.US,D,20200326,000000,39.6674,41.7341,39.6674,41.5289,299617.10862587,0
+FYX.US,D,20200327,000000,39.9802,40.7033,39.296,39.6176,57139.732366677,0
+FYX.US,D,20200330,000000,39.55,40.4175,39.1297,40.3228,83186.365481951,0
+FYX.US,D,20200331,000000,39.8816,40.7919,39.5012,40.1744,98827.799916619,0
+FYX.US,D,20200401,000000,38.7771,38.8269,37.1279,37.3728,61445.193328023,0
+FYX.US,D,20200402,000000,37.2842,38.6905,36.9107,37.7522,104517.87623844,0
+FYX.US,D,20200403,000000,37.7622,37.7622,35.7913,36.581,42198.136152639,0
+FYX.US,D,20200406,000000,38.0072,39.8139,38.0072,39.6575,35926.702112393,0
+FYX.US,D,20200407,000000,41.0738,42.0119,39.8228,40.0489,79230.321594893,0
+FYX.US,D,20200408,000000,40.8706,42.3585,40.4493,42.1185,53583.309156535,0
+FYX.US,D,20200409,000000,43.4879,45.0495,43.3604,44.3186,57865.676460673,0
+FYX.US,D,20200413,000000,44.5128,44.5128,42.4521,42.9989,172336.91895606,0
+FYX.US,D,20200414,000000,44.1323,44.5296,43.0636,43.6333,63735.481679897,0
+FYX.US,D,20200415,000000,42.1872,42.1872,40.9094,41.4462,58693.031831977,0
+FYX.US,D,20200416,000000,41.4164,41.4164,40.034,40.6903,67682.488918482,0
+FYX.US,D,20200417,000000,42.0219,43.0268,41.9939,42.8525,83210.463211212,0
+FYX.US,D,20200420,000000,41.7579,42.8028,41.514,41.9243,32781.948443798,0
+FYX.US,D,20200421,000000,40.996,41.4064,40.6037,41.1266,164954.9812257,0
+FYX.US,D,20200422,000000,41.8954,42.2559,41.2888,41.3864,165911.86189178,0
+FYX.US,D,20200423,000000,41.8476,43.0517,41.8426,42.3635,112260.27583567,0
+FYX.US,D,20200424,000000,42.8226,43.2827,42.1473,42.986,43214.257069822,0
+FYX.US,D,20200427,000000,43.2927,45.3325,43.1592,45.0107,91216.933758268,0
+FYX.US,D,20200428,000000,46.2028,46.8273,45.3623,46.4498,68712.666844402,0
+FYX.US,D,20200429,000000,47.904,50.0601,47.904,49.6688,66181.401199915,0
+FYX.US,D,20200430,000000,48.868,48.9855,47.874,48.1061,28107.993039165,0
+FYX.US,D,20200501,000000,46.8473,46.8572,44.9719,45.6272,80504.489029582,0
+FYX.US,D,20200504,000000,44.9221,45.7925,44.5266,45.7925,95038.431990284,0
+FYX.US,D,20200505,000000,46.8074,47.402,45.5375,45.674,73854.519825524,0
+FYX.US,D,20200506,000000,45.9898,45.9898,44.7956,44.8802,24776.481968794,0
+FYX.US,D,20200507,000000,45.8015,46.3184,45.68,45.8154,25351.815254907,0
+FYX.US,D,20200508,000000,46.8572,48.1161,46.8572,48.1061,89478.885035299,0
+FYX.US,D,20200511,000000,47.385,47.7645,46.4748,47.3263,223437.15792664,0
+FYX.US,D,20200512,000000,47.7366,47.7366,45.5774,45.5874,22004.239031696,0
+FYX.US,D,20200513,000000,45.3035,45.3035,42.9402,43.6243,43045.572964993,0
+FYX.US,D,20200514,000000,42.6464,43.7687,41.2789,43.7509,31088.078891141,0
+FYX.US,D,20200515,000000,43.4192,44.8763,43.2937,44.5695,22046.410057903,0
+FYX.US,D,20200518,000000,46.6221,48.2963,46.6221,48.2734,139403.35563233,0
+FYX.US,D,20200519,000000,48.0075,48.5951,47.3462,47.3462,20655.770265117,0
+FYX.US,D,20200520,000000,48.1161,49.1359,48.1161,48.7525,53741.952540839,0
+FYX.US,D,20200521,000000,48.5951,49.3192,48.5951,49.0254,133379.92738907,0
+FYX.US,D,20200522,000000,49.0353,49.2594,48.4109,49.2594,28372.063988986,0
+FYX.US,D,20200526,000000,51.1946,51.7513,50.832,51.315,125604.3934141,0
+FYX.US,D,20200527,000000,52.4444,53.5181,51.1039,53.3827,96705.191597522,0
+FYX.US,D,20200528,000000,53.8407,53.8407,51.5939,51.7801,53944.775095454,0
+FYX.US,D,20200529,000000,51.4575,51.4674,50.3549,51.2334,23616.778748095,0
+FYX.US,D,20200601,000000,51.2234,52.2582,51.2234,51.7901,53226.863577878,0
+FYX.US,D,20200602,000000,52.2213,52.8268,52.0261,52.6546,35298.153007495,0
+FYX.US,D,20200603,000000,53.6864,54.9632,53.6864,54.6903,128101.5206088,0
+FYX.US,D,20200604,000000,54.4572,55.749,54.0708,55.492,62096.836090131,0
+FYX.US,D,20200605,000000,58.2747,59.428,57.6802,58.5397,134499.46772766,0
+FYX.US,D,20200608,000000,60.3572,61.0584,60.0913,61.0494,182091.47894661,0
+FYX.US,D,20200609,000000,59.448,59.4768,58.2568,58.7846,120163.32696131,0
+FYX.US,D,20200610,000000,58.4031,58.4031,56.235,56.235,40940.03387079,0
+FYX.US,D,20200611,000000,53.058,53.7661,51.1168,51.2483,65269.703776198,0
+FYX.US,D,20200612,000000,53.6765,53.7342,51.3987,52.9245,33096.222996247,0
+FYX.US,D,20200615,000000,50.852,54.3706,50.7533,53.7063,127130.58293398,0
+FYX.US,D,20200616,000000,56.6145,56.6145,54.271,55.3955,175719.63770111,0
+FYX.US,D,20200617,000000,55.4721,55.4721,53.8886,53.9105,29891.225004498,0
+FYX.US,D,20200618,000000,53.4095,54.4364,53.2303,53.7909,85647.346082758,0
+FYX.US,D,20200619,000000,54.6913,54.9253,52.9146,53.3637,16814.19059205,0
+FYX.US,D,20200622,000000,52.7472,53.5181,52.2582,53.4981,18610.475494067,0
+FYX.US,D,20200623,000000,54.1535,54.1535,53.6366,53.7441,24420.036390137,0
+FYX.US,D,20200624,000000,52.9872,52.9872,50.6468,51.34,26896.078071733,0
+FYX.US,D,20200625,000000,50.8609,52.1138,50.7712,52.1138,15502.872491416,0
+FYX.US,D,20200626,000000,51.6935,51.6935,50.3719,50.4007,31962.625648914,0
+FYX.US,D,20200629,000000,51.057,52.6296,51.057,52.2333,24776.481968794,0
+FYX.US,D,20200630,000000,52.2801,53.2303,52.1437,53.1715,33329.16771244,0
+FYX.US,D,20200701,000000,53.29,53.779,52.2751,52.5251,16881.463419571,0
+FYX.US,D,20200702,000000,53.6824,53.8876,52.6238,52.6238,26416.131630613,0
+FYX.US,D,20200706,000000,53.8278,54.0031,52.8308,53.1814,48378.199636101,0
+FYX.US,D,20200707,000000,52.6068,52.9574,52.0261,52.0281,43942.209307923,0
+FYX.US,D,20200708,000000,52.1138,52.6626,51.6835,52.564,16146.482677102,0
+FYX.US,D,20200709,000000,52.6238,52.6238,50.7722,51.311,135513.58050074,0
+FYX.US,D,20200710,000000,51.2632,52.4275,51.2632,52.3976,20567.411924493,0
+FYX.US,D,20200713,000000,52.791,53.5141,51.7523,51.7523,43106.821360199,0
+FYX.US,D,20200714,000000,51.575,52.7014,51.4385,52.7014,22855.69213226,0
+FYX.US,D,20200715,000000,54.013,55.0717,54.0081,54.8337,37323.366337495,0
+FYX.US,D,20200716,000000,54.1116,54.8168,54.1116,54.5449,59919.003808143,0
+FYX.US,D,20200717,000000,54.7202,54.9154,54.289,54.4264,49919.45023677,0
+FYX.US,D,20200720,000000,54.4264,54.5429,53.9643,54.1993,15162.4920656,0
+FYX.US,D,20200721,000000,54.9831,55.5418,54.8267,55.1693,78972.275077387,0
+FYX.US,D,20200722,000000,55.2341,55.3417,55.0319,55.2291,37752.105103935,0
+FYX.US,D,20200723,000000,55.3665,56.005,55.0159,55.4542,68177.49644039,0
+FYX.US,D,20200724,000000,55.0618,55.2251,54.5429,54.5917,23382.82995985,0
+FYX.US,D,20200727,000000,54.769,55.2381,54.4364,55.2091,24928.09684873,0
+FYX.US,D,20200728,000000,54.9931,55.2789,54.513,54.513,17515.032884732,0
+FYX.US,D,20200729,000000,54.9532,55.737,54.9114,55.6106,22555.474588547,0
+FYX.US,D,20200730,000000,54.8765,55.492,54.6704,55.3377,16909.577437042,0
+FYX.US,D,20200731,000000,55.0519,55.0917,53.8975,54.769,11338.985689479,0
+FYX.US,D,20200803,000000,55.0519,55.8157,54.8317,55.7669,17933.730930646,0
+FYX.US,D,20200804,000000,55.6205,56.3705,55.6205,56.3037,11535.78381178,0
+FYX.US,D,20200805,000000,56.9959,57.6382,56.8843,57.6382,9399.1184839472,0
+FYX.US,D,20200806,000000,57.6084,57.7847,57.3246,57.5885,14666.48047164,0
+FYX.US,D,20200807,000000,57.6074,58.5187,57.6074,58.4739,31323.031751438,0
+FYX.US,D,20200810,000000,58.5387,59.684,58.5387,59.3424,42839.738194219,0
+FYX.US,D,20200811,000000,59.7935,60.3233,59.0486,59.182,32852.233487477,0
+FYX.US,D,20200812,000000,59.9399,60.1651,59.2736,59.5386,6708.2053831056,0
+FYX.US,D,20200813,000000,59.1462,59.6262,59.1073,59.2448,7832.7660819647,0
+FYX.US,D,20200814,000000,58.8623,59.5684,58.8623,59.2656,9256.5402524847,0
+FYX.US,D,20200817,000000,59.4012,59.445,59.2826,59.415,9528.6437787265,0
+FYX.US,D,20200818,000000,59.2548,59.2548,58.6472,58.6571,14717.688146319,0
+FYX.US,D,20200819,000000,58.8912,59.2926,58.692,58.692,13739.721967134,0
+FYX.US,D,20200820,000000,58.1472,58.5237,58.0685,58.3464,30490.656019872,0
+FYX.US,D,20200821,000000,57.95,58.1522,57.5994,57.8166,27609.973301098,0
+FYX.US,D,20200824,000000,58.3823,58.8235,58.204,58.8235,40001.226501653,0
+FYX.US,D,20200825,000000,59.176,59.2228,58.4589,59.0037,87986.833965206,0
+FYX.US,D,20200826,000000,59.0187,59.2548,58.5885,58.6073,26396.050189562,0
+FYX.US,D,20200827,000000,58.7059,59.3612,58.5885,58.8812,28336.921467147,0
+FYX.US,D,20200828,000000,58.9888,59.5186,58.9888,59.4908,13673.453211664,0
+FYX.US,D,20200831,000000,59.421,59.421,58.5485,58.5585,29506.665408371,0
+FYX.US,D,20200901,000000,58.4899,59.5983,58.2189,59.5983,19592.457961463,0
+FYX.US,D,20200902,000000,59.7736,60.1939,59.0884,60.1391,74309.364465331,0
+FYX.US,D,20200903,000000,59.9011,59.9399,58.0098,58.1273,24711.217285378,0
+FYX.US,D,20200904,000000,58.7159,58.7159,56.6473,57.947,12233.613888304,0
+FYX.US,D,20200908,000000,57.0706,57.5546,56.4053,56.7947,15938.639762224,0
+FYX.US,D,20200909,000000,57.0706,57.6382,56.8355,57.3604,21775.310603714,0
+FYX.US,D,20200910,000000,57.6482,57.8674,57.0208,57.0208,9908.1830145915,0
+FYX.US,D,20200911,000000,57.0607,57.2658,55.8744,56.2858,42943.157615633,0
+FYX.US,D,20200914,000000,56.9909,57.6482,56.9909,57.6482,12873.20778578,0
+FYX.US,D,20200915,000000,58.0397,58.1572,57.5984,57.5984,30524.794469659,0
+FYX.US,D,20200916,000000,58.1771,58.9111,57.707,58.3425,8946.2819882458,0
+FYX.US,D,20200917,000000,57.2031,58.1472,57.2031,57.9331,15268.923703171,0
+FYX.US,D,20200918,000000,57.97,58.5037,57.1045,57.731,16403.525122556,0
+FYX.US,D,20200921,000000,56.5308,56.5308,55.0219,55.6305,63874.043623149,0
+FYX.US,D,20200922,000000,55.9532,56.1194,55.3167,56.0328,33376.359098909,0
+FYX.US,D,20200923,000000,56.0816,56.3356,54.3696,54.3696,43439.169209594,0
+FYX.US,D,20200924,000000,54.2491,55.256,54.0021,54.4941,12079.990864263,0
+FYX.US,D,20200925,000000,54.4364,55.4373,54.4074,55.2869,13515.813899413,0
+FYX.US,D,20200928,000000,55.7709,57.1333,55.7709,56.9401,18798.236967895,0
+FYX.US,D,20200929,000000,57.0178,57.0178,56.3306,56.7031,7336.7544880036,0
+FYX.US,D,20200930,000000,56.9691,57.8036,56.478,56.8315,25813.688399081,0
+FYX.US,D,20201001,000000,57.2329,57.7837,56.8615,57.7837,13582.082654883,0
+FYX.US,D,20201002,000000,56.3406,58.6521,56.3406,58.5217,14119.261202998,0
+FYX.US,D,20201005,000000,59.1093,59.8951,59.1093,59.8762,12593.071683118,0
+FYX.US,D,20201006,000000,59.8563,61.2606,59.5515,59.6441,101197.40996064,0
+FYX.US,D,20201007,000000,60.5325,61.0236,60.3771,60.921,540111.44258128,0
+FYX.US,D,20201008,000000,61.4508,61.7127,61.0674,61.6291,28282.701576308,0
+FYX.US,D,20201009,000000,62.1419,62.3003,61.6829,61.8929,168830.69934855,0
+FYX.US,D,20201012,000000,62.1957,62.3999,61.8989,62.2714,48473.586481094,0
+FYX.US,D,20201013,000000,61.8193,61.8193,61.3193,61.5783,13598.147807723,0
+FYX.US,D,20201014,000000,62.0463,62.0463,61.1221,61.142,17714.84322319,0
+FYX.US,D,20201015,000000,60.2785,62.0215,60.2089,61.9219,108829.3616321,0
+FYX.US,D,20201016,000000,61.9866,62.1918,61.5981,61.7037,37363.529219597,0
+FYX.US,D,20201019,000000,61.9965,62.0951,60.8382,60.897,9124.0027415477,0
+FYX.US,D,20201020,000000,61.2306,61.8889,61.1022,61.2038,24191.107962155,0
+FYX.US,D,20201021,000000,61.2984,61.4747,60.6998,60.6998,25925.140396914,0
+FYX.US,D,20201022,000000,61.1072,61.7963,60.8194,61.7963,15093.211093975,0
+FYX.US,D,20201023,000000,62.0653,62.3501,61.5335,62.1619,10472.471508126,0
+FYX.US,D,20201026,000000,61.2008,61.6789,60.1201,60.7247,16877.447131361,0
+FYX.US,D,20201027,000000,60.7396,60.7984,59.9738,59.9738,8452.2785383898,0
+FYX.US,D,20201028,000000,58.5007,58.7368,58.0924,58.0924,89542.141574611,0
+FYX.US,D,20201029,000000,58.0287,58.951,57.3425,58.942,17577.28535199,0
+FYX.US,D,20201030,000000,58.4411,58.926,57.6363,57.9869,25339.766390276,0
+FYX.US,D,20201102,000000,58.9231,59.5316,58.5815,59.5316,9894.1260058557,0
+FYX.US,D,20201103,000000,60.6898,61.3771,60.6311,61.3332,34258.938433103,0
+FYX.US,D,20201104,000000,60.7785,61.1709,59.8951,60.406,21078.484599242,0
+FYX.US,D,20201105,000000,61.3293,62.5164,61.3293,62.3372,49842.136688723,0
+FYX.US,D,20201106,000000,62.4278,62.5164,61.6031,61.6729,7665.0860491884,0
+FYX.US,D,20201109,000000,65.7472,66.9833,64.9017,64.9306,87641.433179127,0
+FYX.US,D,20201110,000000,65.5889,66.6107,65.1955,66.2771,55212.918097829,0
+FYX.US,D,20201111,000000,66.7491,66.7491,65.4814,66.0341,25255.424337861,0
+FYX.US,D,20201112,000000,65.6088,65.6875,64.3132,64.833,25840.7983445,0
+FYX.US,D,20201113,000000,65.4814,66.7591,65.4814,66.4823,25373.904840063,0
+FYX.US,D,20201116,000000,68.0529,68.5668,67.8388,68.517,47594.019363057,0
+FYX.US,D,20201117,000000,67.7601,68.8785,67.0719,68.7112,46095.943860649,0
+FYX.US,D,20201118,000000,68.8785,69.2948,67.8826,67.8826,47973.558598923,0
+FYX.US,D,20201119,000000,67.7013,68.3587,67.4254,68.3207,20036.257808692,0
+FYX.US,D,20201120,000000,67.9652,68.3009,67.779,68.2461,43602.832954159,0
+FYX.US,D,20201123,000000,69.243,70.3137,69.1424,69.9243,34877.446817475,0
+FYX.US,D,20201124,000000,70.99,71.7459,70.6264,71.5207,30446.47684956,0
+FYX.US,D,20201125,000000,70.8524,71.2548,70.4083,71.1184,107356.38793101,0
+FYX.US,D,20201127,000000,71.3813,71.3813,70.7011,71.1871,12253.695329355,0
+FYX.US,D,20201130,000000,70.98,70.98,69.1484,69.3118,40138.784372852,0
+FYX.US,D,20201201,000000,70.3525,70.7838,69.7519,70.2241,252683.7686734,0
+FYX.US,D,20201202,000000,69.5966,70.5975,69.5966,70.4192,72913.704312282,0
+FYX.US,D,20201203,000000,70.8524,71.4411,70.5129,70.9062,31870.251020079,0
+FYX.US,D,20201204,000000,71.4511,72.8384,71.4511,72.7946,27294.694676597,0
+FYX.US,D,20201207,000000,72.942,72.942,72.1761,72.6104,29914.318661707,0
+FYX.US,D,20201208,000000,72.4032,73.3753,72.4032,73.3235,57325.485696399,0
+FYX.US,D,20201209,000000,73.8562,74.147,72.942,73.2995,56206.949429856,0
+FYX.US,D,20201210,000000,72.4768,74.0504,72.4768,74.0504,21215.038398389,0
+FYX.US,D,20201211,000000,73.4788,74.1162,72.8235,73.4359,33494.839601111,0
+FYX.US,D,20201214,000000,74.3921,74.3921,73.3373,73.3762,94437.996902858,0
+FYX.US,D,20201215,000000,74.0724,75.3213,73.5724,75.3213,21290.343802331,0
+FYX.US,D,20201216,000000,75.3791,75.3791,74.5843,74.9329,15108.272174763,0
+FYX.US,D,20201217,000000,75.3791,75.618,74.9379,75.618,53406.592475286,0
+FYX.US,D,20201218,000000,75.7216,76.116,75.0504,75.2625,26421.151990876,0
+FYX.US,D,20201221,000000,74.1222,75.2775,73.925,75.1241,45617.001491581,0
+FYX.US,D,20201222,000000,75.6828,75.88,75.2825,75.653,65800.857891999,0
+FYX.US,D,20201223,000000,76.0961,76.6171,76.0961,76.5025,34326.211260624,0
+FYX.US,D,20201224,000000,77.1389,77.1389,76.115,76.4587,12251.68718525,0
+FYX.US,D,20201228,000000,76.7763,77.1389,76.3601,76.3601,14645.394958535,0
+FYX.US,D,20201229,000000,76.7147,76.7147,74.4508,74.8343,26042.616827063,0
+FYX.US,D,20201230,000000,75.1201,76.0553,75.1201,75.8093,40388.798313938,0
+FYX.US,D,20201231,000000,75.8581,75.9966,75.1869,75.7814,20663.802841538,0
+FYX.US,D,20210104,000000,75.9866,76.369,74.0146,74.9717,374874.31710882,0
+FYX.US,D,20210105,000000,74.7945,76.8241,74.7945,76.3661,80720.364520881,0
+FYX.US,D,20210106,000000,77.1,80.8598,77.1,80.0521,85699.557829491,0
+FYX.US,D,20210107,000000,80.772,81.3039,80.7392,81.1834,119855.07684118,0
+FYX.US,D,20210108,000000,81.776,81.776,79.5869,80.564,138418.36094878,0
+FYX.US,D,20210111,000000,79.5112,80.8786,78.9694,80.772,32556.032231974,0
+FYX.US,D,20210112,000000,81.4215,82.3368,80.6666,82.3368,126730.96225707,0
+FYX.US,D,20210113,000000,82.4552,82.4552,81.5987,81.8647,75600.601124914,0
+FYX.US,D,20210114,000000,82.5837,84.1593,82.5837,83.7659,37372.565868069,0
+FYX.US,D,20210115,000000,82.9084,82.9572,81.6774,82.5438,127062.30603441,0
+FYX.US,D,20210119,000000,83.727,83.7699,83.0269,83.6773,55877.613796618,0
+FYX.US,D,20210120,000000,83.9322,84.6742,83.6414,84.0916,60014.390653136,0
+FYX.US,D,20210121,000000,84.2958,84.2958,83.0469,83.2729,138017.73619981,0
+FYX.US,D,20210122,000000,82.4652,84.3456,81.7561,84.3456,238104.64247033,0
+FYX.US,D,20210125,000000,84.5139,85.448,83.0957,84.0308,45704.355760153,0
+FYX.US,D,20210126,000000,84.4939,84.8555,83.2889,83.4711,90075.303834516,0
+FYX.US,D,20210127,000000,81.8647,82.8885,81.3527,81.5689,177251.85165331,0
+FYX.US,D,20210128,000000,82.3178,82.8795,81.1346,81.4713,34667.595758492,0
+FYX.US,D,20210129,000000,81.5211,81.8647,79.5311,79.6009,100090.92255873,0
+FYX.US,D,20210201,000000,80.1815,81.7073,79.5112,81.4115,199090.41879633,0
+FYX.US,D,20210202,000000,82.4752,82.9473,81.7401,82.4354,85714.618910279,0
+FYX.US,D,20210203,000000,82.9383,82.9871,81.9433,82.9393,70862.385108917,0
+FYX.US,D,20210204,000000,83.3905,84.8275,83.3905,84.8275,51884.419243616,0
+FYX.US,D,20210205,000000,85.5666,85.8922,84.721,85.8922,278497.45707247,0
+FYX.US,D,20210208,000000,86.7876,88.1669,86.6701,88.1371,33017.905376148,0
+FYX.US,D,20210209,000000,88.2557,89.0524,87.8413,88.8352,47965.526022502,0
+FYX.US,D,20210210,000000,89.3183,89.5354,87.7736,88.3951,603300.70906459,0
+FYX.US,D,20210211,000000,88.9638,89.1878,87.3494,88.4917,81888.100317999,0
+FYX.US,D,20210212,000000,88.2655,89.3133,88.2655,89.2088,23131.811946712,0
+FYX.US,D,20210216,000000,90.2057,90.2057,88.4727,88.9638,127748.0872463,0
+FYX.US,D,20210217,000000,88.5116,88.5783,87.1521,88.2457,55203.881449355,0
+FYX.US,D,20210218,000000,87.5366,87.6909,86.5745,86.8962,108913.70368451,0
+FYX.US,D,20210219,000000,87.5963,88.9538,87.5963,88.6988,47537.791328114,0
+FYX.US,D,20210222,000000,88.0973,89.5753,88.0973,88.7954,52002.899745817,0
+FYX.US,D,20210223,000000,87.9309,88.4329,86.1781,88.2835,74186.867674919,0
+FYX.US,D,20210224,000000,88.5903,90.382,88.5903,90.1738,155293.79993603,0
+FYX.US,D,20210225,000000,90.0284,90.3421,86.946,87.1033,100461.42514612,0
+FYX.US,D,20210226,000000,87.2508,88.2945,85.5566,86.8374,83991.631268098,0
+FYX.US,D,20210301,000000,88.7287,90.125,88.6102,89.9288,79485.355896241,0
+FYX.US,D,20210302,000000,89.8203,89.8203,88.2945,88.3393,59832.653611624,0
+FYX.US,D,20210303,000000,88.905,89.5951,88.0185,88.0773,49984.714920186,0
+FYX.US,D,20210304,000000,87.8612,88.5215,84.6811,86.0098,126187.75927663,0
+FYX.US,D,20210305,000000,87.5076,88.1132,84.4242,88.0475,78042.504356722,0
+FYX.US,D,20210308,000000,88.4917,90.127,88.4917,89.2695,72831.370403973,0
+FYX.US,D,20210309,000000,90.7863,91.0134,89.3402,90.2356,34050.091446172,0
+FYX.US,D,20210310,000000,90.9337,92.4176,90.8998,92.1218,37188.820682452,0
+FYX.US,D,20210311,000000,93.0401,93.7792,92.8897,93.6706,75360.627904354,0
+FYX.US,D,20210312,000000,93.2861,94.5381,93.2861,94.4992,37469.960857167,0
+FYX.US,D,20210315,000000,94.7831,94.7831,93.9166,94.6845,37085.401261039,0
+FYX.US,D,20210316,000000,94.7043,94.7043,92.834,93.2662,36311.261708521,0
+FYX.US,D,20210317,000000,92.6079,94.064,92.2036,93.9484,22594.633398596,0
+FYX.US,D,20210318,000000,93.5232,94.5091,91.3659,91.6528,34163.551588111,0
+FYX.US,D,20210319,000000,91.4247,92.7862,90.8441,92.2036,155040.77377879,0
+FYX.US,D,20210322,000000,92.1836,92.1836,90.7674,91.2395,93973.111542526,0
+FYX.US,D,20210323,000000,90.599,90.599,87.684,87.9409,143447.75786002,0
+FYX.US,D,20210324,000000,89.391,89.6927,86.2627,86.3145,79584.759029444,0
+FYX.US,D,20210325,000000,85.1921,88.4349,84.7967,88.0505,48841.076852328,0
+FYX.US,D,20210326,000000,89.1161,89.8341,88.1879,89.7037,95581.634970716,0
+FYX.US,D,20210329,000000,89.1838,89.9497,87.2029,87.2716,31261.783356233,0
+FYX.US,D,20210330,000000,87.2806,89.1639,87.2806,88.6958,80144.027162716,0
+FYX.US,D,20210331,000000,89.1938,89.9727,88.7834,89.3123,36486.974317718,0
+FYX.US,D,20210401,000000,89.8043,90.604,89.7405,90.5144,103685.50050687,0
+FYX.US,D,20210405,000000,92.6348,92.6348,90.4646,90.9785,57140.73643873,0
+FYX.US,D,20210406,000000,90.8889,91.5691,90.5902,90.7056,68477.713984104,0
+FYX.US,D,20210407,000000,90.5542,90.5542,89.1828,89.4059,48135.214199383,0
+FYX.US,D,20210408,000000,90.1111,90.1111,88.642,90.0423,70038.041953772,0
+FYX.US,D,20210409,000000,90.2007,90.3172,89.7365,90.3033,42039.492768335,0
+FYX.US,D,20210412,000000,90.4846,90.6628,89.9029,90.3471,33568.136860947,0
+FYX.US,D,20210413,000000,90.604,90.604,88.9766,89.6579,72148.601408237,0
+FYX.US,D,20210414,000000,89.9129,91.4507,89.9129,90.4945,125936.74126349,0
+FYX.US,D,20210415,000000,91.2743,91.2743,90.0573,90.6668,26048.641259378,0
+FYX.US,D,20210416,000000,91.2643,91.4487,90.634,91.0672,84919.393844657,0
+FYX.US,D,20210419,000000,90.7226,90.9646,89.5533,90.1808,56593.517170089,0
+FYX.US,D,20210420,000000,90.0224,90.0224,87.3503,88.0505,175598.14498276,0
+FYX.US,D,20210421,000000,87.6561,89.9328,87.5086,89.9229,98918.166401349,0
+FYX.US,D,20210422,000000,90.0712,90.7614,89.2725,89.4607,29095.999938876,0
+FYX.US,D,20210423,000000,89.5095,91.5103,89.5095,91.0871,41384.837790071,0
+FYX.US,D,20210426,000000,91.9446,92.0432,91.5004,91.6389,37051.262811252,0
+FYX.US,D,20210427,000000,91.8948,92.1218,91.5303,91.7384,29447.42515727,0
+FYX.US,D,20210428,000000,91.7862,92.1,91.3819,91.9546,39238.131741713,0
+FYX.US,D,20210429,000000,92.7523,92.8021,91.3729,92.073,42251.351971424,0
+FYX.US,D,20210430,000000,91.2933,91.6787,90.5344,90.7136,29077.92664193,0
+FYX.US,D,20210503,000000,91.7573,92.3121,91.1469,91.9048,45144.083554828,0
+FYX.US,D,20210504,000000,91.4605,91.4605,90.4068,91.3421,77511.350240922,0
+FYX.US,D,20210505,000000,91.8161,91.8161,90.7953,91.3999,73895.686779679,0
+FYX.US,D,20210506,000000,91.7185,92.1218,90.4846,91.9735,34990.906959414,0
+FYX.US,D,20210507,000000,91.8749,93.0969,91.1947,93.0969,33831.203738716,0
+FYX.US,D,20210510,000000,93.2263,93.3589,91.5004,91.5502,32844.200911056,0
+FYX.US,D,20210511,000000,90.121,91.1369,89.4408,90.9088,57261.225085037,0
+FYX.US,D,20210512,000000,90.4846,90.6927,87.8283,88.0166,30902.325561419,0
+FYX.US,D,20210513,000000,88.3851,90.3222,88.3851,89.9129,118393.14793267,0
+FYX.US,D,20210514,000000,90.9387,92.0233,90.7714,91.9735,17186.701323547,0
+FYX.US,D,20210517,000000,91.4307,92.2056,90.9984,92.093,35272.047134129,0
+FYX.US,D,20210518,000000,92.5063,92.6447,91.1967,91.2455,20685.892426694,0
+FYX.US,D,20210519,000000,90.121,90.5892,88.9388,90.5642,31823.05963361,0
+FYX.US,D,20210520,000000,90.6628,91.117,90.0623,90.9287,27904.166412496,0
+FYX.US,D,20210521,000000,90.7026,92.2204,90.7026,91.3032,38640.708870444,0
+FYX.US,D,20210524,000000,91.9834,92.103,91.4307,91.7185,22209.069730417,0
+FYX.US,D,20210525,000000,91.8749,92.5651,90.357,90.357,19246.053103333,0
+FYX.US,D,20210526,000000,90.5842,92.073,90.5842,92.0133,26580.799447231,0
+FYX.US,D,20210527,000000,92.8021,93.315,92.7921,93.1965,19020.136891508,0
+FYX.US,D,20210528,000000,93.561,93.561,92.5362,93.0481,27593.908148257,0
+FYX.US,D,20210601,000000,93.4823,94.5381,92.7722,94.4385,39154.79376135,0
+FYX.US,D,20210602,000000,94.793,94.793,93.7482,93.9354,43798.627004407,0
+FYX.US,D,20210603,000000,93.5013,93.6984,92.8399,93.5212,24631.895593227,0
+FYX.US,D,20210604,000000,93.8558,93.8558,93.1119,93.7294,30430.411696719,0
+FYX.US,D,20210607,000000,94.5779,94.5779,93.8808,94.3897,92496.12155322,0
+FYX.US,D,20210608,000000,94.8916,95.4344,94.2243,95.2272,25151.000844397,0
+FYX.US,D,20210609,000000,95.788,95.788,94.3548,94.4583,73621.575109332,0
+FYX.US,D,20210610,000000,94.9015,94.9015,93.3738,93.4037,60248.339441381,0
+FYX.US,D,20210611,000000,93.827,94.2024,93.7722,94.2024,18605.455133804,0
+FYX.US,D,20210614,000000,94.6845,94.6845,93.0939,93.4037,29129.13431661,0
+FYX.US,D,20210615,000000,93.5909,93.8558,92.7234,93.6556,36828.358815586,0
+FYX.US,D,20210616,000000,93.3041,93.797,92.8121,93.551,28372.063988986,0
+FYX.US,D,20210617,000000,93.5809,93.6496,90.8292,91.7484,37051.262811252,0
+FYX.US,D,20210618,000000,90.7326,90.9387,89.4239,89.6439,37202.877691188,0
+FYX.US,D,20210621,000000,90.1409,91.8749,90.1409,91.846,28271.656783731,0
+FYX.US,D,20210622,000000,91.6488,92.073,90.9486,91.9147,16828.247600786,0
+FYX.US,D,20210623,000000,91.9934,92.7334,91.9446,92.1418,18307.245734196,0
+FYX.US,D,20210624,000000,92.6258,93.3459,92.3092,93.3459,76827.577173133,0
+FYX.US,D,20210625,000000,93.8,94.1267,93.3857,93.5042,23635.856117094,0
+FYX.US,D,20210628,000000,93.4654,93.4654,91.845,92.2992,19704.91403135,0
+FYX.US,D,20210629,000000,92.7244,92.9027,91.9546,91.9546,28983.54386899,0
+FYX.US,D,20210630,000000,91.7753,92.345,91.6419,92.103,23157.917820079,0
+FYX.US,D,20210701,000000,92.2692,93.0401,92.2692,92.833,155972.55264356,0
+FYX.US,D,20210702,000000,93.0203,93.0203,91.7693,91.855,24357.78392288,0
+FYX.US,D,20210706,000000,92.0332,92.0332,89.6629,90.5304,146215.9845089,0
+FYX.US,D,20210707,000000,90.2465,90.8012,89.1988,89.8999,132861.82620995,0
+FYX.US,D,20210708,000000,88.2108,89.7117,87.5624,88.7158,80482.399444425,0
+FYX.US,D,20210709,000000,90.0383,91.0064,89.8889,91.0064,35454.788247693,0
+FYX.US,D,20210712,000000,90.5912,91.3909,90.2565,91.3909,20286.271749778,0
+FYX.US,D,20210713,000000,91.0353,91.0951,89.7415,89.8103,31133.262133506,0
+FYX.US,D,20210714,000000,90.3242,90.3242,88.882,88.902,73095.441353795,0
+FYX.US,D,20210715,000000,88.3592,88.9508,87.7248,88.5942,28255.591630889,0
+FYX.US,D,20210716,000000,89.5145,89.5145,87.1053,87.2039,137256.64958397,0
+FYX.US,D,20210719,000000,85.7418,86.5217,84.7549,85.5048,210510.73432207,0
+FYX.US,D,20210720,000000,86.0386,88.5992,85.5835,88.0225,50435.543271782,0
+FYX.US,D,20210721,000000,88.2795,89.8401,88.2795,89.4956,35058.179786935,0
+FYX.US,D,20210722,000000,89.129,89.129,87.7377,87.9927,48839.068708223,0
+FYX.US,D,20210723,000000,88.646,88.7257,87.8981,88.666,15987.839292799,0
+FYX.US,D,20210726,000000,89.0404,89.8501,88.9408,89.3163,25265.465058387,0
+FYX.US,D,20210727,000000,89.2386,89.2386,87.9229,88.5863,86827.130744507,0
+FYX.US,D,20210728,000000,89.129,90.0683,88.3433,89.4956,28709.432198643,0
+FYX.US,D,20210729,000000,90.2067,91.2913,90.1569,90.7296,166766.32720851,0
+FYX.US,D,20210730,000000,90.3043,91.105,89.8889,90.0871,19295.252633908,0
+FYX.US,D,20210802,000000,90.3242,91.5691,89.5344,89.5344,51274.947507716,0
+FYX.US,D,20210803,000000,89.8989,90.4268,88.6062,90.2465,27775.645189769,0
+FYX.US,D,20210804,000000,89.6041,90.0085,88.8721,88.882,21329.50261238,0
+FYX.US,D,20210805,000000,89.4059,90.4816,89.4059,90.364,27769.620757454,0
+FYX.US,D,20210806,000000,91.1747,91.4497,90.867,91.1747,38589.501195763,0
+FYX.US,D,20210809,000000,90.9666,91.1249,90.2485,90.631,69065.096134847,0
+FYX.US,D,20210810,000000,90.6498,91.4695,90.2724,91.3013,20827.466586103,0
+FYX.US,D,20210811,000000,91.7474,92.2792,91.0751,92.2792,32891.392297526,0
+FYX.US,D,20210812,000000,92.2204,92.338,91.3939,91.9296,26807.719731109,0
+FYX.US,D,20210813,000000,91.5791,91.6577,91.1947,91.2534,17715.847295243,0
+FYX.US,D,20210816,000000,90.125,91.1189,90.0683,90.8182,14708.651497847,0
+FYX.US,D,20210817,000000,90.0772,90.0772,88.7257,89.5443,33307.078127283,0
+FYX.US,D,20210818,000000,89.3163,90.0264,88.5962,88.6361,62610.920981038,0
+FYX.US,D,20210819,000000,87.6879,88.4578,87.0266,87.658,55763.149582628,0
+FYX.US,D,20210820,000000,87.5396,89.0106,87.5396,89.0106,35558.207669107,0
+FYX.US,D,20210823,000000,89.8203,90.3142,89.7297,90.1768,16692.697873691,0
+FYX.US,D,20210824,000000,90.7883,91.0453,90.2166,90.847,25193.171870603,0
+FYX.US,D,20210825,000000,90.9666,92.0103,90.8869,91.4595,19141.629609868,0
+FYX.US,D,20210826,000000,91.3111,91.3111,90.2067,90.2943,23945.11030928,0
+FYX.US,D,20210827,000000,90.611,92.8867,90.611,92.7244,23156.913748026,0
+FYX.US,D,20210830,000000,92.9117,92.9117,91.9834,92.093,20876.666116679,0
+FYX.US,D,20210831,000000,91.7663,92.4674,91.6797,91.9934,16496.903823443,0
+FYX.US,D,20210901,000000,92.4376,92.6059,91.3959,92.2692,49047.915695154,0
+FYX.US,D,20210902,000000,92.6258,93.1487,92.4844,92.7683,14527.918528388,0
+FYX.US,D,20210903,000000,92.7155,92.7155,92.0133,92.319,42675.070377601,0
+FYX.US,D,20210907,000000,92.329,92.7324,91.5093,91.5093,10986.556399033,0
+FYX.US,D,20210908,000000,91.0851,91.3201,90.4138,90.6498,28182.294371053,0
+FYX.US,D,20210909,000000,90.6996,91.4297,90.5712,90.595,31424.443028747,0
+FYX.US,D,20210910,000000,90.4258,90.6888,89.633,89.633,20462.988431027,0
+FYX.US,D,20210913,000000,89.9049,90.2943,89.7615,90.2943,13829.08437981,0
+FYX.US,D,20210914,000000,90.6498,90.6498,88.7556,89.0066,39508.227123849,0
+FYX.US,D,20210915,000000,89.139,90.2893,89.0304,90.1967,19059.295701558,0
+FYX.US,D,20210916,000000,89.9687,90.4437,89.5344,90.0383,17686.729205718,0
+FYX.US,D,20210917,000000,90.2644,90.3142,89.3581,89.9089,13907.401999909,0
+FYX.US,D,20210920,000000,88.0126,88.4777,87.0406,88.2307,33864.33811645,0
+FYX.US,D,20210921,000000,88.4578,88.666,87.6082,88.2207,39637.752418629,0
+FYX.US,D,20210922,000000,88.8522,90.2814,88.8322,89.5145,44620.962015448,0
+FYX.US,D,20210923,000000,90.0294,91.7215,90.0294,91.1977,24755.39645569,0
+FYX.US,D,20210924,000000,91.2265,91.5701,90.8351,91.1479,21230.099479178,0
+FYX.US,D,20210927,000000,91.4038,93.5491,91.4038,92.9675,85397.332141672,0
+FYX.US,D,20210928,000000,92.5133,92.9525,91.4237,91.5433,69304.065283355,0
+FYX.US,D,20210929,000000,91.84,92.1956,91.5253,91.7713,76965.135044333,0
+FYX.US,D,20210930,000000,92.4336,92.4336,90.5234,90.5931,39713.05782257,0
+FYX.US,D,20211001,000000,90.8799,92.6019,90.1878,91.9596,224779.6022609,0
+FYX.US,D,20211004,000000,92.0582,92.35,91.4038,91.84,77241.254858785,0
+FYX.US,D,20211005,000000,92.1756,92.8897,91.6817,92.1956,92905.782950663,0
+FYX.US,D,20211006,000000,91.5631,91.7803,90.3392,91.7115,37021.140649676,0
+FYX.US,D,20211007,000000,92.3838,93.5441,92.3838,92.9575,50410.441470468,0
+FYX.US,D,20211008,000000,93.3937,93.3937,92.5033,92.5033,16417.582131291,0
+FYX.US,D,20211011,000000,92.572,93.1457,91.9296,91.9296,15217.716028491,0
+FYX.US,D,20211012,000000,92.3639,92.4635,91.9296,92.1368,19278.183409015,0
+FYX.US,D,20211013,000000,92.2354,92.344,91.5233,92.3052,23219.166215285,0
+FYX.US,D,20211014,000000,93.2155,93.6806,93.1985,93.6417,25590.784403415,0
+FYX.US,D,20211015,000000,94.5819,94.6565,93.4335,93.4435,62154.068197126,0
+FYX.US,D,20211018,000000,92.9475,93.6706,92.9475,93.3937,24039.49308222,0
+FYX.US,D,20211019,000000,93.8388,93.9106,93.3628,93.6417,23886.874130232,0
+FYX.US,D,20211020,000000,93.7802,94.7591,93.562,94.6107,71544.150032601,0
+FYX.US,D,20211021,000000,94.4723,94.9533,94.1257,94.6595,30651.307548281,0
+FYX.US,D,20211022,000000,94.6795,95.2043,94.2154,94.8179,30758.743257904,0
+FYX.US,D,20211025,000000,94.9673,95.8128,94.8049,95.6694,15668.544380087,0
+FYX.US,D,20211026,000000,95.1944,95.9861,94.9275,95.0161,35047.134994357,0
+FYX.US,D,20211027,000000,94.7891,94.7891,92.8738,92.9475,36890.611282844,0
+FYX.US,D,20211028,000000,93.5421,94.5321,93.5421,94.4823,43410.05112007,0
+FYX.US,D,20211029,000000,94.5519,94.8279,93.9872,94.5221,39021.252178361,0
+FYX.US,D,20211101,000000,94.9773,96.9164,94.9773,96.8765,77813.57592874,0
+FYX.US,D,20211102,000000,96.8765,97.016,96.3497,96.6883,45127.014329935,0
+FYX.US,D,20211103,000000,96.768,98.8804,96.768,98.47,37145.645584192,0
+FYX.US,D,20211104,000000,99.0676,99.2359,97.9751,98.3515,112862.71906721,0
+FYX.US,D,20211105,000000,99.9426,100.342,99.3455,99.8637,59936.073033037,0
+FYX.US,D,20211108,000000,100.899,100.899,99.8338,99.9426,29682.378017567,0
+FYX.US,D,20211109,000000,99.7937,100.162,99.455,99.8438,55153.677846728,0
+FYX.US,D,20211110,000000,99.7239,100.002,98.4202,98.7858,77653.928472385,0
+FYX.US,D,20211111,000000,99.4251,99.9226,98.8694,99.5546,49445.528227965,0
+FYX.US,D,20211112,000000,100.242,100.242,99.4849,99.6343,31429.463389009,0
+FYX.US,D,20211115,000000,100.441,100.441,99.2757,99.5845,28166.229218213,0
+FYX.US,D,20211116,000000,99.3455,100.032,99.1363,99.8637,46799.798369488,0
+FYX.US,D,20211117,000000,100.052,100.052,98.3903,98.8156,75382.71748951,0
+FYX.US,D,20211118,000000,99.1463,99.2459,97.9063,98.6582,25018.463333459,0
+FYX.US,D,20211119,000000,98.4601,98.4601,97.7131,97.7579,55994.086154715,0
+FYX.US,D,20211122,000000,99.0875,99.3554,98.1403,98.1633,32031.906620541,0
+FYX.US,D,20211123,000000,98.2719,98.5099,97.4114,98.3903,32117.252745008,0
+FYX.US,D,20211124,000000,97.5099,98.3017,97.48,98.2419,11961.510362062,0
+FYX.US,D,20211126,000000,96.0359,96.0857,93.2553,94.5938,44235.398347268,0
+FYX.US,D,20211129,000000,95.6296,95.6296,94.066,94.4922,17950.80015554,0
+FYX.US,D,20211130,000000,93.562,93.6806,91.5532,92.3052,75707.032762484,0
+FYX.US,D,20211201,000000,94.3339,94.9125,90.8012,90.87,71761.029595952,0
+FYX.US,D,20211202,000000,91.5034,93.7602,91.5034,93.4535,72443.798591688,0
+FYX.US,D,20211203,000000,93.9972,93.9972,91.5173,92.1856,105748.86857487,0
+FYX.US,D,20211206,000000,93.2055,94.8557,92.5033,94.1317,36511.072046979,0
+FYX.US,D,20211207,000000,95.3537,96.4911,95.2043,95.6096,33548.055419896,0
+FYX.US,D,20211208,000000,95.8776,96.3029,95.4962,96.0857,137369.10565386,0
+FYX.US,D,20211209,000000,95.1844,95.3876,94.4823,94.5121,28859.038934474,0
+FYX.US,D,20211210,000000,95.2442,95.2442,93.9774,94.5221,157487.69737086,0
+FYX.US,D,20211213,000000,94.2442,94.2442,92.8499,93.0959,24466.223704555,0
+FYX.US,D,20211214,000000,92.1657,93.562,92.1657,92.3838,31619.233006941,0
+FYX.US,D,20211215,000000,92.7403,93.7612,91.3301,93.6188,26236.402733206,0
+FYX.US,D,20211216,000000,94.5719,94.5719,91.9596,92.2652,74586.488351836,0
+FYX.US,D,20211217,000000,91.8799,93.0471,91.0383,92.1558,51806.101623516,0
+FYX.US,D,20211220,000000,91.2165,91.2165,89.2376,90.6818,76429.964640323,0
+FYX.US,D,20211221,000000,91.7115,93.4435,91.7115,93.3539,30302.894546045,0
+FYX.US,D,20211222,000000,92.9187,94.5221,92.9187,94.5121,18794.220679684,0
+FYX.US,D,20211223,000000,95.1336,95.5658,94.8995,95.2282,15544.03944557,0
+FYX.US,D,20211227,000000,95.5858,96.7301,95.0539,96.7002,17015.00500256,0
+FYX.US,D,20211228,000000,96.8596,97.3158,96.3557,96.4263,79276.50890931,0
+FYX.US,D,20211229,000000,96.6405,97.0269,96.3915,96.8696,18490.990919813,0
+FYX.US,D,20211230,000000,96.5807,97.6185,96.4612,96.5309,18092.37431495,0
+FYX.US,D,20211231,000000,96.6305,96.9094,96.3517,96.5529,22151.837623421,0
+FYX.US,D,20220103,000000,97.1086,98.1403,96.8197,97.3964,68466.669191526,0
+FYX.US,D,20220104,000000,97.2172,98.4511,97.2172,98.1125,88267.974139921,0
+FYX.US,D,20220105,000000,98.2619,98.5656,95.3408,95.4563,28129.078552268,0
+FYX.US,D,20220106,000000,95.5558,96.6355,95.3278,96.1236,86051.987119936,0
+FYX.US,D,20220107,000000,96.1136,96.76,95.0589,95.1286,21213.030254284,0
+FYX.US,D,20220110,000000,94.3926,94.6905,93.5272,94.6117,44935.236567897,0
+FYX.US,D,20220111,000000,94.9693,95.5748,93.7194,95.4164,29420.31521185,0
+FYX.US,D,20220112,000000,95.7541,96.019,94.5978,95.0987,24674.066619434,0
+FYX.US,D,20220113,000000,95.516,96.4373,94.9095,95.1386,39450.995016853,0
+FYX.US,D,20220114,000000,94.4225,95.3168,93.9364,95.2382,51797.064975044,0
+FYX.US,D,20220118,000000,94.3329,94.4474,92.8409,92.8907,117092.8746246,0
+FYX.US,D,20220119,000000,93.3678,93.6696,91.3281,91.3281,42859.81963527,0
+FYX.US,D,20220120,000000,91.7165,92.7881,89.2595,89.4388,149130.80567746,0
+FYX.US,D,20220121,000000,88.921,90.5124,88.1351,88.1351,122144.361121,0
+FYX.US,D,20220124,000000,86.9818,90.0553,85.8972,89.9855,91224.966334689,0
+FYX.US,D,20220125,000000,89.0304,90.1848,87.0684,89.1201,53949.795455716,0
+FYX.US,D,20220126,000000,90.632,90.632,87.0914,87.8373,42613.821982395,0
+FYX.US,D,20220127,000000,88.911,89.4677,85.947,86.3345,124159.53373047,0
+FYX.US,D,20220128,000000,86.4041,87.658,85.0238,87.6481,50731.744527285,0
+FYX.US,D,20220131,000000,87.2398,89.5185,87.2398,89.5185,56533.272846936,0
+FYX.US,D,20220201,000000,89.6569,90.5822,88.5833,90.4437,78018.406627461,0
+FYX.US,D,20220202,000000,90.6518,90.6518,89.1142,90.0354,78574.662544575,0
+FYX.US,D,20220203,000000,89.1102,90.0453,88.641,88.6829,77381.824946142,0
+FYX.US,D,20220204,000000,88.8412,89.399,87.3991,88.7914,50844.200597171,0
+FYX.US,D,20220207,000000,88.643,89.6997,88.643,89.0106,27051.709239879,0
+FYX.US,D,20220208,000000,89.3292,90.5922,89.3143,90.4726,286061.13184436,0
+FYX.US,D,20220209,000000,91.0204,91.6069,91.0204,91.5373,116323.75543235,0
+FYX.US,D,20220210,000000,90.1748,92.4107,89.7795,90.2445,82083.894368247,0
+FYX.US,D,20220211,000000,90.2445,91.3779,89.2794,89.9159,108130.52748352,0
+FYX.US,D,20220214,000000,90.1648,90.4437,89.0902,89.6171,35336.307745492,0
+FYX.US,D,20220215,000000,90.5822,91.8062,90.5344,91.7165,24363.808355195,0
+FYX.US,D,20220216,000000,91.4077,92.2732,91.3082,92.0552,43199.195989034,0
+FYX.US,D,20220217,000000,91.4077,91.4477,89.9756,90.1549,25446.198027847,0
+FYX.US,D,20220218,000000,89.5384,90.8012,89.4288,89.5882,46478.495312671,0
+FYX.US,D,20220222,000000,89.2296,89.7795,87.8971,88.3941,64881.127891859,0
+FYX.US,D,20220223,000000,89.15,89.1898,86.6033,86.7826,84609.135580418,0
+FYX.US,D,20220224,000000,84.7728,88.3243,84.7728,88.0953,181718.96821512,0
+FYX.US,D,20220225,000000,88.5534,90.5024,88.3064,90.4526,124338.25855583,0
+FYX.US,D,20220228,000000,88.881,91.0662,88.6829,90.7913,36710.882385437,0
+FYX.US,D,20220301,000000,90.622,90.7246,88.3443,88.921,26307.691848937,0
+FYX.US,D,20220302,000000,89.9059,91.8629,89.6569,91.4377,51875.382595143,0
+FYX.US,D,20220303,000000,91.8062,91.8062,90.2146,90.7415,32259.830976471,0
+FYX.US,D,20220304,000000,90.1051,90.1051,88.7526,89.5085,26684.218868644,0
+FYX.US,D,20220307,000000,89.7067,89.8361,87.3494,87.3494,93753.219763017,0
+FYX.US,D,20220308,000000,87.658,89.5115,87.2596,87.5784,37816.365715298,0
+FYX.US,D,20220309,000000,89.1102,89.9557,89.0733,89.5783,33139.398094507,0
+FYX.US,D,20220310,000000,88.414,89.5683,88.3433,89.4886,78592.735841522,0
+FYX.US,D,20220311,000000,90.0155,90.2246,88.6331,88.6331,22150.833551368,0
+FYX.US,D,20220314,000000,89.1898,89.2098,87.4588,87.8871,51382.38321734,0
+FYX.US,D,20220315,000000,88.1151,88.9608,88.0195,88.8612,58790.426821074,0
+FYX.US,D,20220316,000000,89.8859,91.1697,89.0544,91.1299,100329.89170724,0
+FYX.US,D,20220317,000000,90.9955,92.105,90.9955,92.085,20511.183889549,0
+FYX.US,D,20220318,000000,91.5871,92.8011,91.4277,92.7015,42195.123936481,0
+FYX.US,D,20220321,000000,92.8709,93.1537,91.6269,92.105,45337.869460972,0
+FYX.US,D,20220322,000000,92.6617,93.5869,92.2036,92.7413,74675.850764512,0
+FYX.US,D,20220323,000000,92.4028,92.4028,90.851,90.9407,28646.175659333,0
+FYX.US,D,20220324,000000,91.5771,91.6966,90.8112,91.6966,21952.027284963,0
+FYX.US,D,20220325,000000,91.8062,92.3639,91.5792,92.334,28220.44910905,0
+FYX.US,D,20220328,000000,91.9157,91.9356,91.0094,91.8859,28934.344338416,0
+FYX.US,D,20220329,000000,92.5332,94.2313,92.5332,94.037,85910.412960527,0
+FYX.US,D,20220330,000000,94.057,94.0918,92.0651,92.3639,40242.203794266,0
+FYX.US,D,20220331,000000,92.593,92.6691,91.1887,91.1987,20213.978561994,0
+FYX.US,D,20220401,000000,92.1248,92.1248,90.8911,91.838,33093.21078009,0
+FYX.US,D,20220404,000000,92.324,92.324,90.8731,91.4575,79843.809619002,0
+FYX.US,D,20220405,000000,91.3979,91.3979,89.5255,89.5553,21000.166979143,0
+FYX.US,D,20220406,000000,88.9378,88.9378,87.9817,88.3602,38686.896184861,0
+FYX.US,D,20220407,000000,88.3005,88.5992,86.9559,88.0515,55952.919200559,0
+FYX.US,D,20220408,000000,88.1611,88.5206,87.3842,87.5634,120534.83362076,0
+FYX.US,D,20220411,000000,87.3642,88.5793,86.956,87.0654,109721.98168682,0
+FYX.US,D,20220412,000000,87.922,88.9578,87.2049,87.5136,80684.217926989,0
+FYX.US,D,20220413,000000,87.8423,89.3163,87.7427,89.132,117656.15904609,0
+FYX.US,D,20220414,000000,89.2466,89.5603,88.4996,88.4996,49828.079679987,0
+FYX.US,D,20220418,000000,88.3104,88.7021,87.922,88.2357,69200.645861942,0
+FYX.US,D,20220419,000000,88.4299,90.281,88.4299,90.0135,88393.48314649,0
+FYX.US,D,20220420,000000,90.6808,91.2285,90.5114,90.601,41122.774984354,0
+FYX.US,D,20220421,000000,91.4277,91.5871,88.6703,88.9678,24889.942110733,0
+FYX.US,D,20220422,000000,88.9378,88.9378,86.4479,86.5377,63702.347302163,0
+FYX.US,D,20220425,000000,85.8006,87.0125,84.7847,86.8962,31864.226587765,0
+FYX.US,D,20220426,000000,86.199,86.3981,84.4959,84.5358,99010.541030184,0
+FYX.US,D,20220427,000000,84.9641,85.0238,83.7596,84.1474,61044.568579055,0
+FYX.US,D,20220428,000000,85.2031,86.2566,83.5697,85.9002,42661.013368865,0
+FYX.US,D,20220429,000000,85.8106,86.1591,83.3008,83.4601,44517.542594036,0
+FYX.US,D,20220502,000000,83.4303,84.5557,82.4189,84.227,96794.554010199,0
+FYX.US,D,20220503,000000,84.5557,85.6314,84.0478,85.2329,37846.487876874,0
+FYX.US,D,20220504,000000,85.6712,87.7228,84.5059,87.5535,58377.753207475,0
+FYX.US,D,20220505,000000,87.0754,87.0754,83.7091,84.5059,52740.892704443,0
+FYX.US,D,20220506,000000,84.3864,84.5855,82.7431,83.5498,44397.053947729,0
+FYX.US,D,20220509,000000,82.9024,82.9024,80.811,81.1695,147838.56494583,0
+FYX.US,D,20220510,000000,82.1754,82.5126,79.0005,80.3428,43663.077277313,0
+FYX.US,D,20220511,000000,80.5022,81.7607,78.7294,78.8987,62762.535860973,0
+FYX.US,D,20220512,000000,78.5003,79.7951,78.0802,79.7055,54814.301492965,0
+FYX.US,D,20220513,000000,80.9304,82.4143,80.9304,81.8367,173195.400561,0
+FYX.US,D,20220516,000000,81.4783,82.255,80.8806,81.6774,174684.43941493,0
+FYX.US,D,20220517,000000,82.9423,84.1573,82.9423,84.1573,213378.36410417,0
+FYX.US,D,20220518,000000,83.2411,83.3506,80.7412,81.1894,32256.818760312,0
+FYX.US,D,20220519,000000,80.8608,81.8171,80.3727,80.9106,58440.005674733,0
+FYX.US,D,20220520,000000,81.777,81.777,78.8411,80.4624,41113.738335882,0
+FYX.US,D,20220523,000000,81.3089,81.7894,80.4524,81.2989,66909.353438016,0
+FYX.US,D,20220524,000000,80.9703,80.9703,78.9236,80.2632,26144.028104371,0
+FYX.US,D,20220525,000000,79.8549,82.4842,79.8549,82.1156,24312.600680515,0
+FYX.US,D,20220526,000000,82.6634,84.2136,82.6634,83.8286,19160.706978866,0
+FYX.US,D,20220527,000000,84.3366,85.5616,84.3366,85.5616,30138.226729426,0
+FYX.US,D,20220531,000000,85.0437,85.1036,84.1574,84.6453,20358.564937561,0
+FYX.US,D,20220601,000000,84.9143,84.9143,83.1514,84.4163,25868.912361972,0
+FYX.US,D,20220602,000000,84.237,85.9301,84.237,85.9301,26896.078071733,0
+FYX.US,D,20220603,000000,85.0138,85.3324,84.688,85.1333,30256.707231628,0
+FYX.US,D,20220606,000000,86.1293,86.1293,85.472,85.711,16253.918386725,0
+FYX.US,D,20220607,000000,85.3226,86.5874,85.0039,86.5874,18889.607524676,0
+FYX.US,D,20220608,000000,86.0396,86.2887,85.0537,85.3724,20590.505581701,0
+FYX.US,D,20220609,000000,85.3226,85.3226,83.739,83.7689,21265.242001017,0
+FYX.US,D,20220610,000000,82.4244,82.7032,81.1104,81.4981,43061.638117834,0
+FYX.US,D,20220613,000000,79.7253,79.7253,77.1857,77.4944,123092.20513861,0
+FYX.US,D,20220614,000000,77.7634,78.1418,76.7575,77.4248,151131.9212782,0
+FYX.US,D,20220615,000000,78.3211,79.1776,77.6388,78.3311,28573.882471549,0
+FYX.US,D,20220616,000000,75.8112,75.8212,73.9986,74.2377,53176.659975251,0
+FYX.US,D,20220617,000000,74.4966,75.3789,74.3871,74.9847,38224.018968635,0
+FYX.US,D,20220621,000000,76.379,76.9397,75.7018,76.0503,45096.892168359,0
+FYX.US,D,20220622,000000,75.4375,76.335,75.0743,75.8014,50485.746874409,0
+FYX.US,D,20220623,000000,76.0404,76.4188,75.2057,76.3093,32093.155015746,0
+FYX.US,D,20220624,000000,76.8981,78.6247,76.8981,78.5548,40955.7412704,0
+FYX.US,D,20220627,000000,78.6946,79.6127,78.4351,79.1137,40150.153111834,0
+FYX.US,D,20220628,000000,79.5628,80.2415,77.8961,77.9061,35191.377245235,0
+FYX.US,D,20220629,000000,78.1357,78.1357,76.454,77.1376,35118.233046758,0
+FYX.US,D,20220630,000000,75.94,77.447,75.441,76.4989,25792.848728627,0
+FYX.US,D,20220701,000000,76.1196,77.6366,75.8202,77.6067,80622.942277222,0
+FYX.US,D,20220705,000000,76.3691,77.6766,75.5258,77.6766,64037.244778778,0
+FYX.US,D,20220706,000000,77.4969,77.5668,76.0498,76.7684,22310.984486067,0
+FYX.US,D,20220707,000000,77.6466,78.3552,77.6466,78.1856,20436.288659354,0
+FYX.US,D,20220708,000000,78.2055,78.6421,77.4725,78.0807,21700.781515213,0
+FYX.US,D,20220711,000000,77.5568,78.0258,76.7883,76.7983,22692.737083597,0
+FYX.US,D,20220712,000000,76.3691,77.7104,76.3691,76.9181,53175.832292634,0
+FYX.US,D,20220713,000000,75.8701,76.8772,75.7124,76.6586,20441.298535962,0
+FYX.US,D,20220714,000000,75.2514,75.6805,74.6155,75.5807,43370.501795456,0
+FYX.US,D,20220715,000000,76.6087,77.3653,75.92,77.2699,43690.131923046,0
+FYX.US,D,20220718,000000,77.9061,78.6247,77.0877,77.3546,21119.635828685,0
+FYX.US,D,20220719,000000,78.2155,80.2814,78.2155,80.1417,332027.56824456,0
+FYX.US,D,20220720,000000,79.8922,81.2994,79.8922,81.1834,28421.029997184,0
+FYX.US,D,20220721,000000,80.476,81.3593,79.8722,81.3176,60233.746457984,0
+FYX.US,D,20220722,000000,81.6387,81.7561,79.8783,80.5209,15875.29699543,0
+FYX.US,D,20220725,000000,80.6706,81.3094,80.269,81.1171,20807.019528346,0
+FYX.US,D,20220726,000000,80.5609,80.9501,80.3613,80.511,17339.182940288,0
+FYX.US,D,20220727,000000,81.0798,82.7266,80.8703,82.5631,27487.188997453,0
+FYX.US,D,20220728,000000,82.6667,83.6907,81.988,83.6049,94281.869861274,0
+FYX.US,D,20220729,000000,83.7546,84.5031,83.3454,84.3434,51942.400671744,0
+FYX.US,D,20220801,000000,83.7446,84.9223,83.026,84.523,92459.276751283,0
+FYX.US,D,20220802,000000,84.4532,84.6627,83.6248,83.7346,177046.03340076,0
+FYX.US,D,20220803,000000,84.533,84.7925,83.7945,84.6029,48279.178895974,0
+FYX.US,D,20220804,000000,85.1318,85.1318,84.2908,84.3933,22015.401766195,0
+FYX.US,D,20220805,000000,84.054,84.9223,83.4109,84.8524,62072.37117312,0
+FYX.US,D,20220808,000000,85.5211,86.352,85.3015,85.6109,96028.312846822,0
+FYX.US,D,20220809,000000,85.3314,85.3314,83.9941,84.3135,46998.65443497,0
+FYX.US,D,20220810,000000,86.05,86.549,85.8183,86.3993,42002.805481472,0
+FYX.US,D,20220811,000000,87.2976,87.9962,86.9482,87.0023,32700.466595738,0
+FYX.US,D,20220812,000000,87.6169,88.5451,86.9847,88.5152,24893.07488983,0
+FYX.US,D,20220815,000000,87.6069,88.7247,87.6069,88.585,60775.81510697,0
+FYX.US,D,20220816,000000,88.6349,89.5032,88.3555,89.1439,25342.961809229,0
+FYX.US,D,20220817,000000,88.4054,88.4054,87.3075,87.7977,44404.540327347,0
+FYX.US,D,20220818,000000,88.2656,88.7148,87.7267,88.6052,16496.521694822,0
+FYX.US,D,20220819,000000,88.2058,88.2058,86.7586,86.9882,29966.075943091,0
+FYX.US,D,20220822,000000,86.2496,86.2496,84.8674,84.9793,16142.824406298,0
+FYX.US,D,20220823,000000,85.3314,85.9051,85.062,85.1175,13458.532519731,0
+FYX.US,D,20220824,000000,84.8424,85.7007,84.8424,85.4312,12516.675717427,0
+FYX.US,D,20220825,000000,85.7107,86.9283,85.7107,86.8983,22666.685725235,0
+FYX.US,D,20220826,000000,86.8484,86.8484,84.044,84.1469,55991.38294633,0
+FYX.US,D,20220829,000000,83.7645,84.024,83.3054,83.3884,27831.868508083,0
+FYX.US,D,20220830,000000,83.8444,83.8444,81.8184,82.1378,325448.59828293,0
+FYX.US,D,20220831,000000,82.6368,82.6368,81.4387,81.4491,115924.53680783,0
+FYX.US,D,20220901,000000,81.0898,81.0898,79.5828,80.6407,119190.97635625,0
+FYX.US,D,20220902,000000,81.4391,81.6727,79.6626,79.955,57075.520244301,0
+FYX.US,D,20220906,000000,80.4211,80.4211,78.8403,79.2035,32875.812277018,0
+FYX.US,D,20220907,000000,78.8043,80.5808,78.8043,80.5808,24827.946493926,0
+FYX.US,D,20220908,000000,79.962,80.8303,79.2335,80.8303,80237.181778406,0
+FYX.US,D,20220909,000000,81.4791,82.4272,81.4791,82.4115,17678.85257431,0
+FYX.US,D,20220912,000000,82.9062,83.7047,82.9062,83.6647,29274.712971187,0
+FYX.US,D,20220913,000000,81.6886,81.9818,80.012,80.2016,27014.256645658,0
+FYX.US,D,20220914,000000,80.4112,80.4112,79.5216,80.2329,33350.748579456,0
+FYX.US,D,20220915,000000,80.0619,80.7404,79.5179,79.8323,16839.19725481,0
+FYX.US,D,20220916,000000,78.8143,79.0239,77.9475,79.0239,38024.96345472,0
+FYX.US,D,20220919,000000,78.5049,79.9221,78.2155,79.9221,18736.93851392,0
+FYX.US,D,20220920,000000,79.3034,79.3034,78.1456,78.7644,129680.65599808,0
+FYX.US,D,20220921,000000,79.4431,79.5828,77.5867,77.6965,27801.809248435,0
+FYX.US,D,20220922,000000,77.477,77.477,75.6605,75.937,68673.384591821,0
+FYX.US,D,20220923,000000,74.9,74.9,73.0169,73.99,101167,0
+FYX.US,D,20220926,000000,73.91,74.91,72.6704,72.86,55697,0
+FYX.US,D,20220927,000000,73.99,74.1301,72.27,72.76,118988,0
+FYX.US,D,20220928,000000,73.52,75.4,73.0307,74.96,43767,0
+FYX.US,D,20220929,000000,72.75,73.25,72.2401,73.13,153978,0
+FYX.US,D,20220930,000000,73.3,74.353,72.53,72.71,129594,0
+FYX.US,D,20221003,000000,73.4,75.096,73.37,74.64,66217,0
+FYX.US,D,20221004,000000,76.07,77.84,76.07,77.77,33551,0
+FYX.US,D,20221005,000000,76.68,77.44,76.1421,77.2558,16295,0
+FYX.US,D,20221006,000000,76.82,77.26,76.51,76.83,37390,0
+FYX.US,D,20221007,000000,76.27,76.27,74.5,74.8347,72144,0
+FYX.US,D,20221010,000000,75.1,75.12,74.17,74.58,25799,0
+FYX.US,D,20221011,000000,74.26,75.4403,73.41,74.5,82436,0
+FYX.US,D,20221012,000000,74.6,74.66,73.559,74.24,33799,0
+FYX.US,D,20221013,000000,72.82,76.41,72.28,76.06,29689,0
+FYX.US,D,20221014,000000,76.69,76.69,74.24,74.36,141311,0
+FYX.US,D,20221017,000000,75.8,76.58,75.8,76.44,24714,0
+FYX.US,D,20221018,000000,78.14,78.59,76.59,77.21,80680,0
+FYX.US,D,20221019,000000,76.72,76.88,75.35,75.94,100850,0
+FYX.US,D,20221020,000000,76.05,76.779,74.8705,75.13,28170,0
+FYX.US,D,20221021,000000,75.27,77.17,75.08,77.03,34838,0
+FYX.US,D,20221024,000000,77.3619,77.79,76.76,77.6107,65356,0
+FYX.US,D,20221025,000000,77.62,79.88,77.62,79.61,55368,0
+FYX.US,D,20221026,000000,80.06,81.15,79.714,79.8,93346,0
+FYX.US,D,20221027,000000,80.65,81.21,79.87,79.99,45220,0
+FYX.US,D,20221028,000000,80.18,81.695,79.85,81.56,27801,0
+FYX.US,D,20221031,000000,81.45,81.93,81.0269,81.6,37056,0
+FYX.US,D,20221101,000000,82.57,82.57,81.42,81.83,57518,0
+FYX.US,D,20221102,000000,81.54,82.06,79.06,79.1616,67906,0
+FYX.US,D,20221103,000000,78.15,78.9441,77.33,78.43,65234,0
+FYX.US,D,20221104,000000,79.54,79.87,78.0698,79.16,44463,0
+FYX.US,D,20221107,000000,79.86,80.18,79.0018,80.13,51622,0
+FYX.US,D,20221108,000000,80.42,80.96,79.105,80.15,71839,0
+FYX.US,D,20221109,000000,79.4,79.5863,77.81,77.91,139981,0
+FYX.US,D,20221110,000000,81,82.75,80.8947,82.6748,69379,0
+FYX.US,D,20221111,000000,83.05,84.04,82.94,83.3091,30086,0
+FYX.US,D,20221114,000000,83.05,83.7734,82.32,82.84,59325,0
+FYX.US,D,20221115,000000,84.23,84.53,83,83.64,98941,0
+FYX.US,D,20221116,000000,83.55,83.55,81.8396,82.14,87056,0
+FYX.US,D,20221117,000000,81.51,81.67,80.35,81.52,53807,0
+FYX.US,D,20221118,000000,82.48,82.78,81.48,82.01,30558,0
+FYX.US,D,20221121,000000,81.46,81.9544,81.07,81.75,42910,0
+FYX.US,D,20221122,000000,82.65,83.23,82.08,83.23,32008,0
+FYX.US,D,20221123,000000,83.17,83.43,82.3818,83.43,39539,0
+FYX.US,D,20221125,000000,83.4668,83.65,83.365,83.4113,7337,0
+FYX.US,D,20221128,000000,83.28,83.28,81.4285,82.01,22518,0
+FYX.US,D,20221129,000000,82.02,82.4,81.868,82.23,58325,0
+FYX.US,D,20221130,000000,82.31,84.3,81.2263,84.3,35202,0
+FYX.US,D,20221201,000000,84.79,84.79,83.76,83.83,26044,0
+FYX.US,D,20221202,000000,82.51,84.67,82.51,84.67,42352,0
+FYX.US,D,20221205,000000,84.21,84.21,81.75,82.35,73044,0
+FYX.US,D,20221206,000000,82.35,82.35,80.35,80.57,69498,0
+FYX.US,D,20221207,000000,80.37,81.4999,80.37,80.49,54217,0
+FYX.US,D,20221208,000000,81.23,81.9096,80.77,80.78,29704,0
+FYX.US,D,20221209,000000,80.57,81.049,80.08,80.51,59213,0
+FYX.US,D,20221212,000000,80.52,81.55,80.0187,81.55,28473,0
+FYX.US,D,20221213,000000,83.64,83.99,81.1,81.25,25091,0
+FYX.US,D,20221214,000000,81.87,82.2275,80.3431,81.48,55013,0
+FYX.US,D,20221215,000000,80.12,80.13,78.83,79.1299,62252,0
+FYX.US,D,20221216,000000,78.63,79.1899,78.0471,78.44,48083,0
+FYX.US,D,20221219,000000,78.5,78.98,77.58,77.58,38851,0
+FYX.US,D,20221220,000000,77.83,78.5319,77.55,78.25,35922,0
+FYX.US,D,20221221,000000,78.84,79.7324,78.75,79.21,28719,0
+FYX.US,D,20221222,000000,78.87,78.87,77.03,78.68,67806,0
+FYX.US,D,20221223,000000,78.1,78.6969,77.745,78.45,29038,0
+FYX.US,D,20221227,000000,78.49,78.75,78.1381,78.24,44683,0
+FYX.US,D,20221228,000000,78.56,78.715,76.8166,76.9,51528,0
+FYX.US,D,20221229,000000,77.14,78.7294,77.14,78.56,48155,0
+FYX.US,D,20221230,000000,78.2,78.48,77.78,78.45,79082,0
+FYX.US,D,20230103,000000,78.98,79.53,77.4424,78.23,49485,0
+FYX.US,D,20230104,000000,79.13,79.71,78.7,79.3265,19659,0
+FYX.US,D,20230105,000000,78.96,79.11,78.1,78.83,15689,0
+FYX.US,D,20230106,000000,79.4,80.86,79.21,80.39,32506,0
+FYX.US,D,20230109,000000,81.11,81.65,80.5,80.83,49311,0
+FYX.US,D,20230110,000000,80.9151,82.03,80.455,82.03,43622,0
+FYX.US,D,20230111,000000,82.33,82.77,82.01,82.77,37847,0
+FYX.US,D,20230112,000000,83.16,84.16,82.3622,84.16,38344,0
+FYX.US,D,20230113,000000,83.31,84.58,83.24,84.3,25992,0
+FYX.US,D,20230117,000000,84.5,84.8012,84.0541,84.57,73233,0
+FYX.US,D,20230118,000000,84.6,85.18,82.82,83,28461,0
+FYX.US,D,20230119,000000,82.29,82.7535,81.75,82.3859,41355,0
+FYX.US,D,20230120,000000,82.48,83.96,82.1,83.67,20224,0
+FYX.US,D,20230123,000000,83.9625,85.14,83.945,84.8,41095,0
+FYX.US,D,20230124,000000,84.32,84.96,84.0229,84.37,26603,0
+FYX.US,D,20230125,000000,83.8,84.97,83.5,84.85,22097,0
+FYX.US,D,20230126,000000,85.71,85.71,84.216,85.23,27305,0
+FYX.US,D,20230127,000000,85.17,85.98,84.97,85.87,36306,0
+FYX.US,D,20230130,000000,84.78,85.75,84.64,84.64,62224,0
+FYX.US,D,20230131,000000,85.04,87.11,85.04,87.11,190649,0
+FYX.US,D,20230201,000000,86.53,88.9452,86.26,87.99,91054,0
+FYX.US,D,20230202,000000,89.38,90.42,89.08,90.02,37347,0
+FYX.US,D,20230203,000000,88.88,90.3116,88.85,89.05,35546,0
+FYX.US,D,20230206,000000,88.43,88.9999,87.63,87.8859,54189,0
+FYX.US,D,20230207,000000,87.77,88.643,86.8801,88.64,33442,0
+FYX.US,D,20230208,000000,87.98,88.05,87.15,87.16,20841,0
+FYX.US,D,20230209,000000,88.27,88.27,85.94,85.94,13844,0
+FYX.US,D,20230210,000000,85.96,86.802,85.71,86.68,71268,0
+FYX.US,D,20230213,000000,86.65,87.93,86.3625,87.71,31988,0
+FYX.US,D,20230214,000000,87.44,88.1,86.7472,87.74,22487,0
+FYX.US,D,20230215,000000,87.12,88.7547,86.8879,88.63,18449,0
+FYX.US,D,20230216,000000,87.68,88.7022,87.195,87.59,31894,0
+FYX.US,D,20230217,000000,87.44,88.09,87.1031,88.02,27692,0
+FYX.US,D,20230221,000000,87.09,87.09,85.05,85.41,19539,0
+FYX.US,D,20230222,000000,85.3,85.87,84.8,85.13,31504,0
+FYX.US,D,20230223,000000,86.2,86.31,84.9563,86.31,14932,0
+FYX.US,D,20230224,000000,85.41,85.66,84.5323,85.44,11963,0
+FYX.US,D,20230227,000000,86.45,86.83,85.5,85.94,19849,0
+FYX.US,D,20230228,000000,86.14,86.7265,85.56,85.98,18925,0
+FYX.US,D,20230301,000000,85.93,86.4599,85.5,85.8559,35560,0
+FYX.US,D,20230302,000000,85.04,86.4599,84.6143,86.31,17172,0
+FYX.US,D,20230303,000000,86.89,87.7347,86.1619,87.4128,16074,0
+FYX.US,D,20230306,000000,87.5,87.5,85.65,86.06,21960,0
+FYX.US,D,20230307,000000,85.8,86.0351,84.6819,84.9046,26559,0
+FYX.US,D,20230308,000000,85.17,85.25,84.3106,84.9191,23014,0
+FYX.US,D,20230309,000000,84.415,84.415,82.38,82.38,10962,0
+FYX.US,D,20230310,000000,82.49,82.49,79.3,80.2384,54062,0
+FYX.US,D,20230313,000000,78.96,79.57,77.435,78.1781,41600,0
+FYX.US,D,20230314,000000,80.15,80.98,78.81,79.5549,27926,0
+FYX.US,D,20230315,000000,77.42,78.1566,76.54,77.9617,58291,0
+FYX.US,D,20230316,000000,77.48,79.69,76.71,79.265,28882,0
+FYX.US,D,20230317,000000,77.93,78.4,76.53,76.83,113561,0
+FYX.US,D,20230320,000000,77.9,79.3092,77.8,78.0373,22537,0
+FYX.US,D,20230321,000000,79.04,80.15,78.9,79.57,23878,0
+FYX.US,D,20230322,000000,79.67,80.1399,77.44,77.51,21071,0
+FYX.US,D,20230323,000000,78.01,78.9559,76.335,76.79,27159,0
+FYX.US,D,20230324,000000,75.62,77.4776,75.33,77.31,14436,0
+FYX.US,D,20230327,000000,78.01,78.67,77.5401,78.42,21551,0
+FYX.US,D,20230328,000000,78.28,78.5605,77.8201,78.3298,14290,0
+FYX.US,D,20230329,000000,79.19,79.19,78.39,79.19,19592,0
+FYX.US,D,20230330,000000,79.72,79.74,78.785,79.065,11320,0
+FYX.US,D,20230331,000000,79.76,80.6,79.39,80.6,15200,0
+FYX.US,D,20230403,000000,80.84,81.0899,79.935,81.02,40634,0
+FYX.US,D,20230404,000000,81.23,81.23,78.6873,79.34,18626,0
+FYX.US,D,20230405,000000,78.84,78.84,77.9129,78.42,30670,0
+FYX.US,D,20230406,000000,78.3626,78.753,78.1201,78.52,20836,0
+FYX.US,D,20230410,000000,78.15,79.5333,78.15,79.3504,23521,0
+FYX.US,D,20230411,000000,79.7217,80.5199,79.5839,79.8775,91148,0
+FYX.US,D,20230412,000000,80.78,80.78,79.17,79.35,35183,0
+FYX.US,D,20230413,000000,79.67,80.2699,79.4,79.9988,48033,0
+FYX.US,D,20230414,000000,80.32,80.54,78.7532,79.3465,12285,0
+FYX.US,D,20230417,000000,79.58,80.1699,79.5101,80.13,23041,0
+FYX.US,D,20230418,000000,80.42,80.42,79.4451,79.72,38697,0
+FYX.US,D,20230419,000000,79.59,80.4799,79.2713,80.31,20550,0
+FYX.US,D,20230420,000000,79.53,80.27,79.48,79.71,32499,0
+FYX.US,D,20230421,000000,80.02,80.02,79.2101,79.69,35930,0
+FYX.US,D,20230424,000000,79.57,80.13,79.3,79.58,33954,0
+FYX.US,D,20230425,000000,78.98,78.98,77.3301,77.34,37034,0
+FYX.US,D,20230426,000000,77.29,77.4709,76.48,76.62,55949,0
+FYX.US,D,20230427,000000,76.9,77.85,76.2022,77.57,20205,0
+FYX.US,D,20230428,000000,77.49,78.8499,77.49,78.64,27486,0
+FYX.US,D,20230501,000000,78.5,79.15,78.15,78.65,54830,0
+FYX.US,D,20230502,000000,78.08,78.08,75.4005,76.18,36877,0
+FYX.US,D,20230503,000000,76.58,77.3172,75.93,76.1,40840,0
+FYX.US,D,20230504,000000,75.62,75.62,74.07,74.92,37022,0
+FYX.US,D,20230505,000000,76.24,76.94,76.12,76.89,31887,0
+FYX.US,D,20230508,000000,77.19,77.19,76.27,76.4266,30330,0
+FYX.US,D,20230509,000000,76,76.65,75.555,76.1911,42732,0
+FYX.US,D,20230510,000000,77.19,77.19,75.68,76.344,35625,0
+FYX.US,D,20230511,000000,75.86,76.04,75.32,76.02,34181,0
+FYX.US,D,20230512,000000,76.23,76.23,75.3122,75.63,120305,0
+FYX.US,D,20230515,000000,76.15,77.11,76.01,76.6162,62564,0
+FYX.US,D,20230516,000000,76.3,76.3899,75.52,75.68,161497,0
+FYX.US,D,20230517,000000,76.19,77.64,75.8007,77.42,64608,0
+FYX.US,D,20230518,000000,77.37,78.27,76.9801,78.18,25869,0
+FYX.US,D,20230519,000000,78.35,78.73,77.0101,77.55,22738,0
+FYX.US,D,20230522,000000,77.61,78.75,77.5082,78.16,51944,0
+FYX.US,D,20230523,000000,78.08,79.48,78.0438,78.1231,26605,0
+FYX.US,D,20230524,000000,77.97,77.97,76.794,77.2325,24048,0
+FYX.US,D,20230525,000000,77.2,77.2,75.8582,76.6,24705,0
+FYX.US,D,20230526,000000,76.92,77.5531,76.57,77.4,15045,0
+FYX.US,D,20230530,000000,77.65,77.7,76.625,77.01,21573,0
+FYX.US,D,20230531,000000,76.73,76.79,75.3501,75.9876,23811,0
+FYX.US,D,20230601,000000,76.1,77.11,75.78,76.7546,188815,0
+FYX.US,D,20230602,000000,77.62,80.09,77.62,79.97,24810,0
+FYX.US,D,20230605,000000,79.89,79.89,77.9736,78.73,16437,0
+FYX.US,D,20230606,000000,78.5,81.4,78.3929,81.12,32658,0
+FYX.US,D,20230607,000000,81.55,83.24,81.54,82.8913,89738,0
+FYX.US,D,20230608,000000,82.9,82.9,81.7428,82.3597,26263,0
+FYX.US,D,20230609,000000,82.59,82.59,81.54,81.9,34948,0
+FYX.US,D,20230612,000000,82.03,82.4571,81.5,82.11,22605,0
+FYX.US,D,20230613,000000,82.41,83.4789,82.41,82.95,76536,0
+FYX.US,D,20230614,000000,83.17,83.36,81.54,81.96,44810,0
+FYX.US,D,20230615,000000,81.6,82.7,81.6,82.4002,17814,0
+FYX.US,D,20230616,000000,82.99,83,81.5,81.8113,21357,0
+FYX.US,D,20230620,000000,81.7,81.7,81.18,81.4231,34702,0
+FYX.US,D,20230621,000000,81.17,81.9573,80.88,81.3689,25421,0
+FYX.US,D,20230622,000000,81.01,81.09,80.195,80.58,26262,0
+FYX.US,D,20230623,000000,79.58,79.99,79.0021,79.115,40232,0
+FYX.US,D,20230626,000000,79.8639,80.08,79.2,79.49,26347,0
+FYX.US,D,20230627,000000,79.56,80.91,79.15,80.62,97282,0
+FYX.US,D,20230628,000000,80.53,80.98,80.087,80.91,102662,0
+FYX.US,D,20230629,000000,81.19,82.28,81.19,82.15,53978,0
+FYX.US,D,20230630,000000,82.9,82.9,82.2,82.2586,50990,0
+FYX.US,D,20230703,000000,82.17,82.94,82.17,82.92,40705,0
+FYX.US,D,20230705,000000,82.61,82.61,81.57,81.6193,63441,0
+FYX.US,D,20230706,000000,80.64,80.64,79.565,80.44,19480,0
+FYX.US,D,20230707,000000,80.66,82,80.66,81.49,22149,0
+FYX.US,D,20230710,000000,81.03,82.7075,81.03,82.3,20955,0
+FYX.US,D,20230711,000000,82.66,83.48,82.66,83.33,31738,0
+FYX.US,D,20230712,000000,84.7,84.85,84.32,84.39,46734,0
+FYX.US,D,20230713,000000,84.79,85.44,84.49,85.18,18296,0
+FYX.US,D,20230714,000000,85.41,85.41,83.875,84.5,37320,0
+FYX.US,D,20230717,000000,84.28,85.51,84.14,85.1054,46376,0
+FYX.US,D,20230718,000000,85.35,86.7199,85.17,86.5692,34122,0
+FYX.US,D,20230719,000000,86.84,87.44,86.8289,87.3913,21021,0
+FYX.US,D,20230720,000000,87.12,87.2,86.28,86.72,19460,0
+FYX.US,D,20230721,000000,87.18,87.18,86.1477,86.2497,46589,0
+FYX.US,D,20230724,000000,86.37,87.1599,86.35,86.8888,28264,0
+FYX.US,D,20230725,000000,86.63,87.4824,86.62,86.95,29259,0
+FYX.US,D,20230726,000000,87.04,88.13,87.04,88.11,252821,0
+FYX.US,D,20230727,000000,88.46,88.51,86.38,86.83,39286,0
+FYX.US,D,20230728,000000,87.39,88.15,87.39,87.8844,23422,0
+FYX.US,D,20230731,000000,88.07,88.72,88.07,88.72,24381,0
+FYX.US,D,20230801,000000,87.9,88.259,87.1708,88.01,23759,0
+FYX.US,D,20230802,000000,87.45,87.4866,85.79,87.26,97583,0
+FYX.US,D,20230803,000000,86.78,87.45,86.3265,86.9,17429,0
+FYX.US,D,20230804,000000,87.3,88.2927,86.98,87.54,22044,0
+FYX.US,D,20230807,000000,87.8,87.89,87.16,87.73,16130,0
+FYX.US,D,20230808,000000,87.09,87.65,85.9636,87.5,28876,0
+FYX.US,D,20230809,000000,87.57,87.5872,86.8085,87.1007,23878,0
+FYX.US,D,20230810,000000,87.53,87.846,86.36,86.6234,17740,0
+FYX.US,D,20230811,000000,86.32,87.09,86.32,86.7903,11913,0
+FYX.US,D,20230814,000000,86.42,86.49,85.788,86.3358,15471,0
+FYX.US,D,20230815,000000,85.89,85.89,85.0558,85.1408,15528,0
+FYX.US,D,20230816,000000,84.98,85.5099,84.15,84.23,43346,0
+FYX.US,D,20230817,000000,84.53,84.565,83.41,83.42,28346,0
+FYX.US,D,20230818,000000,82.83,84.2,82.83,83.8752,25547,0
+FYX.US,D,20230821,000000,84.12,84.12,83.1848,83.59,23988,0
+FYX.US,D,20230822,000000,83.88,83.9007,82.9401,83.172,47258,0
+FYX.US,D,20230823,000000,83.41,84.1299,83.02,83.99,79031,0
+FYX.US,D,20230824,000000,83.78,84.46,83.1202,83.22,23859,0
+FYX.US,D,20230825,000000,83.53,83.88,82.3601,83.29,81572,0
+FYX.US,D,20230828,000000,83.72,84.5048,83.72,84.19,15459,0
+FYX.US,D,20230829,000000,84,85.27,83.83,85.26,16878,0
+FYX.US,D,20230830,000000,85.13,85.7899,84.94,85.75,27158,0
+FYX.US,D,20230831,000000,85.9,86.02,85.36,85.56,33422,0
+FYX.US,D,20230901,000000,86.16,86.93,86.16,86.57,22969,0
+FYX.US,D,20230905,000000,86.43,86.43,84.71,84.76,20647,0
+FYX.US,D,20230906,000000,84.81,85.015,83.83,84.26,12190,0
+FYX.US,D,20230907,000000,83.7,83.835,83.3001,83.44,15544,0
+FYX.US,D,20230908,000000,83.59,83.59,83.22,83.24,12423,0
+FYX.US,D,20230911,000000,83.95,83.95,83.0789,83.1881,21772,0
+FYX.US,D,20230912,000000,83.21,83.7,83.05,83.29,20436,0
+FYX.US,D,20230913,000000,83.31,83.39,82.3802,82.66,17719,0
+FYX.US,D,20230914,000000,83.32,84.12,83.32,83.87,15544,0
+FYX.US,D,20230915,000000,83.84,83.84,82.73,83.08,19937,0
+FYX.US,D,20230918,000000,83.21,83.21,82.54,82.54,12953,0
+FYX.US,D,20230919,000000,82.64,82.64,82.1165,82.35,37620,0
+FYX.US,D,20230920,000000,82.66,83.22,81.57,81.67,16864,0
+FYX.US,D,20230921,000000,81.02,81.06,80.5,80.5,33187,0
+FYX.US,D,20230922,000000,80.59,80.8521,79.9301,79.9301,35362,0
+FYX.US,D,20230925,000000,79.68,80.62,79.6233,80.62,15215,0
+FYX.US,D,20230926,000000,79.88,80.3776,79.1211,79.1974,34949,0
+FYX.US,D,20230927,000000,79.68,80.4899,79.56,80.1964,22331,0
+FYX.US,D,20230928,000000,80.645,81.3305,80.395,80.9815,22174,0
+FYX.US,D,20230929,000000,81.66,81.698,80.45,80.6585,23848,0
+FYX.US,D,20231002,000000,80.55,80.55,79.18,79.71,38972,0
+FYX.US,D,20231003,000000,79.19,79.19,77.66,78.14,11170,0
+FYX.US,D,20231004,000000,77.87,78.27,77.15,78.15,21814,0
+FYX.US,D,20231005,000000,77.9,78.49,77.7,78.49,12430,0
+FYX.US,D,20231006,000000,78.05,79.2126,77.37,78.8035,47521,0
+FYX.US,D,20231009,000000,78.38,79.6,78.38,79.2795,37582,0
+FYX.US,D,20231010,000000,79.46,80.68,79.46,80.2,59011,0
+FYX.US,D,20231011,000000,80.3,80.5225,79.6304,80.23,52297,0
+FYX.US,D,20231012,000000,80.27,80.27,78.2092,78.7657,24107,0
+FYX.US,D,20231013,000000,79.27,79.27,77.5966,77.8321,11877,0
+FYX.US,D,20231016,000000,78.47,79.3399,78.47,79.1518,17758,0
+FYX.US,D,20231017,000000,78.7,80.7129,78.7,80.22,124221,0
+FYX.US,D,20231018,000000,79.63,79.63,78.589,78.8,33740,0
+FYX.US,D,20231019,000000,78.72,79.13,77.43,77.43,25858,0
+FYX.US,D,20231020,000000,77.59,77.59,76.46,76.58,83003,0
+FYX.US,D,20231023,000000,76.27,77.0114,75.76,75.8496,85273,0
+FYX.US,D,20231024,000000,76.66,76.875,75.8274,76.39,63115,0
+FYX.US,D,20231025,000000,75.72,75.99,75.1,75.28,22547,0
+FYX.US,D,20231026,000000,75.35,76.06,75.1092,75.6,18591,0
+FYX.US,D,20231027,000000,75.83,75.83,74.46,74.82,40949,0
+FYX.US,D,20231030,000000,75.51,75.88,74.74,75.32,31153,0
+FYX.US,D,20231031,000000,75.31,75.89,75.1816,75.82,25334,0
+FYX.US,D,20231101,000000,75.82,76.27,75.215,76.27,49615,0
+FYX.US,D,20231102,000000,76.99,78.48,76.99,78.35,64308,0
+FYX.US,D,20231103,000000,79.57,80.98,79.57,80.45,49149,0
+FYX.US,D,20231106,000000,80.42,80.42,79.09,79.3,13509,0
+FYX.US,D,20231107,000000,78.57,79.1399,78.57,78.7398,22805,0
+FYX.US,D,20231108,000000,78.9,78.9,77.6701,77.9695,25328,0
+FYX.US,D,20231109,000000,78.74,78.74,76.84,77.19,26695,0
+FYX.US,D,20231110,000000,77.47,78.1689,76.85,77.98,32095,0
+FYX.US,D,20231113,000000,77.67,78.07,77.37,77.9,17420,0
+FYX.US,D,20231114,000000,80.34,82.1166,80.34,82.09,39825,0
+FYX.US,D,20231115,000000,82.19,83.3539,82.05,82.28,19483,0
+FYX.US,D,20231116,000000,82.18,82.18,80.5387,81.11,32427,0
+FYX.US,D,20231117,000000,81.55,82.16,81.55,82.16,19384,0
+FYX.US,D,20231120,000000,81.87,82.46,81.87,82.43,19035,0
+FYX.US,D,20231121,000000,81.77,81.95,81.3,81.42,98952,0
+FYX.US,D,20231122,000000,81.82,82.1999,81.49,81.76,19798,0
+FYX.US,D,20231124,000000,81.94,82.385,81.94,82.1939,6351,0
+FYX.US,D,20231127,000000,81.69,82.16,81.37,81.9099,14149,0
+FYX.US,D,20231128,000000,82.07,82.1443,81.4349,81.7,20786,0
+FYX.US,D,20231129,000000,82.42,82.8999,81.9595,82.03,21676,0
+FYX.US,D,20231130,000000,82.45,82.5158,81.84,82.37,17149,0
+FYX.US,D,20231201,000000,82.25,84.81,81.64,84.7801,18580,0
+FYX.US,D,20231204,000000,83.95,85.82,83.95,85.82,49886,0
+FYX.US,D,20231205,000000,85.24,85.24,84.4144,84.5096,16206,0
+FYX.US,D,20231206,000000,84.92,85.8401,84.1684,84.2725,26114,0
+FYX.US,D,20231207,000000,84.62,85.17,84.17,85.1031,26962,0
+FYX.US,D,20231208,000000,85.29,86.0499,84.9827,85.59,28275,0
+FYX.US,D,20231211,000000,85.83,86.068,85.4336,85.985,24485,0
+FYX.US,D,20231212,000000,85.92,85.96,85.39,85.6237,21270,0
+FYX.US,D,20231213,000000,85.64,88.6564,84.8732,88.4714,39134,0
+FYX.US,D,20231214,000000,89.87,91.406,89.87,90.7617,51446,0
+FYX.US,D,20231215,000000,90.59,90.8,89.5142,90.0403,39252,0
+FYX.US,D,20231218,000000,90.44,90.63,89.7601,89.9542,41283,0
+FYX.US,D,20231219,000000,90.62,92.11,90.43,91.7894,48205,0
+FYX.US,D,20231220,000000,91.44,92.87,90.06,90.06,26530,0
+FYX.US,D,20231221,000000,91.16,91.81,90.7577,91.52,27233,0
+FYX.US,D,20231222,000000,91.52,92.53,91.4248,91.72,120073,0
+FYX.US,D,20231226,000000,92.43,93.44,92.2368,93.0407,70260,0
+FYX.US,D,20231227,000000,92.92,93.5,92.61,92.9121,56680,0
+FYX.US,D,20231228,000000,92.62,93.0309,92.33,92.77,29334,0
+FYX.US,D,20231229,000000,92.78,92.78,91.44,91.56,29873,0
+FYX.US,D,20240102,000000,90.97,91.7199,90.4558,91.02,44791,0
+FYX.US,D,20240103,000000,89.78,89.8903,88.4412,88.4412,24101,0
+FYX.US,D,20240104,000000,88.5024,89.05,88.3147,88.3147,22268,0
+FYX.US,D,20240105,000000,87.81,89.183,87.81,88.1994,40544,0
+FYX.US,D,20240108,000000,88.28,89.62,88.19,89.4649,19114,0
+FYX.US,D,20240109,000000,88.57,88.706,88.115,88.3859,17580,0
+FYX.US,D,20240110,000000,88.7,88.77,87.7571,88.77,16896,0
+FYX.US,D,20240111,000000,88.23,88.23,86.9128,87.8271,29247,0
+FYX.US,D,20240112,000000,88.86,89.21,87.2701,87.66,36672,0
+FYX.US,D,20240116,000000,87.23,87.23,86.2537,86.53,62106,0
+FYX.US,D,20240117,000000,85.7,86.09,85.1909,85.84,97651,0
+FYX.US,D,20240118,000000,86.33,86.54,85.33,86.4706,34477,0
+FYX.US,D,20240119,000000,86.68,87.45,85.88,87.19,17115,0
+FYX.US,D,20240122,000000,87.85,89.26,87.85,89.26,58918,0
+FYX.US,D,20240123,000000,89.96,89.96,88.4378,88.7,31564,0
+FYX.US,D,20240124,000000,89.24,89.56,87.9774,88.1,38459,0
+FYX.US,D,20240125,000000,89.25,89.41,88.1246,88.885,64885,0
+FYX.US,D,20240126,000000,89.14,89.65,88.8701,89.1637,45846,0
+FYX.US,D,20240129,000000,89.21,90.48,88.9022,90.4256,23850,0
+FYX.US,D,20240130,000000,90,90.2795,89.58,89.8842,40035,0
+FYX.US,D,20240131,000000,89.29,90.145,87.49,87.6796,35782,0
+FYX.US,D,20240201,000000,88.23,88.8459,86.96,88.6808,42207,0
+FYX.US,D,20240202,000000,87.82,88.66,87.43,88.2546,91649,0
+FYX.US,D,20240205,000000,87.74,87.74,86.16,86.61,31032,0
+FYX.US,D,20240206,000000,86.49,87.705,86.49,87.48,76796,0
+FYX.US,D,20240207,000000,87.85,87.85,86.69,87.17,81479,0
+FYX.US,D,20240208,000000,87.15,88.84,87.0924,88.76,18337,0
+FYX.US,D,20240209,000000,88.717,89.89,88.3801,89.58,71505,0
+FYX.US,D,20240212,000000,89.89,91.6999,89.89,91.48,27864,0
+FYX.US,D,20240213,000000,89.43,89.43,87.13,88.07,22576,0
+FYX.US,D,20240214,000000,88.84,89.9959,88.4837,89.55,23084,0
+FYX.US,D,20240215,000000,90.2,91.98,90.2,91.6667,28185,0
+FYX.US,D,20240216,000000,91.07,91.7099,90.5196,90.83,26917,0
+FYX.US,D,20240220,000000,89.72,90.34,89.5541,89.75,37968,0
+FYX.US,D,20240221,000000,89.75,89.75,88.83,89.52,16471,0
+FYX.US,D,20240222,000000,89.45,89.8945,89.17,89.89,32866,0
+FYX.US,D,20240223,000000,89.92,90.47,89.5297,90.21,16524,0
+FYX.US,D,20240226,000000,90.03,90.5711,89.64,90.11,11421,0
+FYX.US,D,20240227,000000,90.997,91.2575,90.6,91.09,19465,0
+FYX.US,D,20240228,000000,90.55,90.8899,89.99,90.1177,16669,0
+FYX.US,D,20240229,000000,91.15,91.33,90.3936,90.78,13916,0
+FYX.US,D,20240301,000000,90.8,91.459,90.234,91.37,62926,0
+FYX.US,D,20240304,000000,91.49,91.965,90.7368,90.85,14107,0
+FYX.US,D,20240305,000000,90.56,91.2626,90.064,90.39,15705,0
+FYX.US,D,20240306,000000,90.7865,90.89,90.1101,90.5,9804,0
+FYX.US,D,20240307,000000,91.15,91.73,90.96,91.08,142549,0
+FYX.US,D,20240308,000000,91.36,92.5962,90.83,91.09,23601,0
+FYX.US,D,20240311,000000,90.95,90.95,90.1677,90.43,8959,0
+FYX.US,D,20240312,000000,90.48,90.515,89.8,90.1637,13517,0
+FYX.US,D,20240313,000000,89.96,90.875,89.96,90.2494,30883,0
+FYX.US,D,20240314,000000,90.26,90.26,88.05,88.53,136398,0
+FYX.US,D,20240315,000000,88.66,89.1161,88.66,89.1,8596,0
+FYX.US,D,20240318,000000,89.36,89.5638,88.7714,88.7714,8244,0
+FYX.US,D,20240319,000000,88.25,89.84,88.25,89.549,18699,0
+FYX.US,D,20240320,000000,89.21,91.29,89.12,91.2327,18035,0
+FYX.US,D,20240321,000000,91.69,92.38,91.69,92.1143,19063,0
+FYX.US,D,20240322,000000,91.95,92.19,90.8001,90.9178,14020,0
+FYX.US,D,20240325,000000,91.05,91.5414,90.75,90.8236,23760,0
+FYX.US,D,20240326,000000,91.42,91.42,90.6662,90.6662,11940,0
+FYX.US,D,20240327,000000,91.551,92.82,91.535,92.82,19477,0
+FYX.US,D,20240328,000000,92.91,93.76,92.91,93.24,13580,0
+FYX.US,D,20240401,000000,93.59,93.59,92.22,92.39,16865,0
+FYX.US,D,20240402,000000,91.01,91.01,90.26,90.87,28146,0
+FYX.US,D,20240403,000000,90.22,91.48,90.22,91.3091,17951,0
+FYX.US,D,20240404,000000,92.32,92.35,90.22,90.64,20367,0
+FYX.US,D,20240405,000000,90.39,91.37,90.39,91.01,20584,0
+FYX.US,D,20240408,000000,91.47,92.037,91.47,91.7654,7711,0
+FYX.US,D,20240409,000000,92.12,92.24,91.3914,92.24,26507,0
+FYX.US,D,20240410,000000,89.67,90.325,88.814,89.4973,22122,0
+FYX.US,D,20240411,000000,89.99,90.2,89.0421,90.1266,13739,0
+FYX.US,D,20240412,000000,89.7,89.8999,88.06,88.73,26642,0
+FYX.US,D,20240415,000000,89.1,89.37,87.15,87.45,11778,0
+FYX.US,D,20240416,000000,86.85,87.3699,86.0659,86.87,35615,0
+FYX.US,D,20240417,000000,87.1,87.7472,86.31,86.3247,30548,0
+FYX.US,D,20240418,000000,86.45,87.4299,86.3493,86.3866,9180,0
+FYX.US,D,20240419,000000,86.24,87.4168,86.24,87.37,8697,0
+FYX.US,D,20240422,000000,87.56,88.53,87.475,88.0102,15081,0
+FYX.US,D,20240423,000000,87.89,89.925,87.89,89.6106,29696,0
+FYX.US,D,20240424,000000,89.51,89.82,88.73,89.54,65593,0
+FYX.US,D,20240425,000000,88.69,88.81,87.9345,88.81,10868,0
+FYX.US,D,20240426,000000,88.95,89.6012,88.95,89.4,13122,0
+FYX.US,D,20240429,000000,89.86,90.04,89.6931,89.84,10308,0
+FYX.US,D,20240430,000000,89.18,89.3299,88.05,88.05,44783,0
+FYX.US,D,20240501,000000,88.48,90.225,88.3101,88.59,49396,0
+FYX.US,D,20240502,000000,89.59,90.271,89.1636,90.21,9806,0
+FYX.US,D,20240503,000000,91.95,91.95,90.8543,90.98,18945,0
+FYX.US,D,20240506,000000,91.71,92.0731,91.5401,91.8,14506,0
+FYX.US,D,20240507,000000,92.028,92.41,91.66,91.7625,7949,0
+FYX.US,D,20240508,000000,90.66,91.5591,90.66,91.5591,12533,0
+FYX.US,D,20240509,000000,91.38,92.7999,91.38,92.76,20029,0
+FYX.US,D,20240510,000000,93.2,93.2,92.15,92.48,7774,0
+FYX.US,D,20240513,000000,92.82,93.57,92.65,92.84,8688,0
+FYX.US,D,20240514,000000,93.57,93.8288,93.17,93.6,15300,0
+FYX.US,D,20240515,000000,94.285,94.285,93.7166,94.11,17050,0
+FYX.US,D,20240516,000000,94.03,94.03,93.6001,93.85,27878,0
+FYX.US,D,20240517,000000,93.47,93.89,93.47,93.81,20477,0
+FYX.US,D,20240520,000000,93.64,94.3699,93.6,93.74,33371,0
+FYX.US,D,20240521,000000,93.41,93.6994,93.2917,93.62,22449,0
+FYX.US,D,20240522,000000,93.16,93.61,92.447,92.91,26036,0
+FYX.US,D,20240523,000000,93.46,93.46,90.9097,91.32,16268,0
+FYX.US,D,20240524,000000,91.7,92.14,91.6437,92.14,15984,0
+FYX.US,D,20240528,000000,92.8,92.8,91.35,91.6797,15961,0
+FYX.US,D,20240529,000000,90.35,90.6699,90.321,90.3659,38113,0
+FYX.US,D,20240530,000000,90.82,91.8079,90.82,91.8079,39875,0
+FYX.US,D,20240531,000000,92.35,92.55,91.83,92.55,30254,0
+FYX.US,D,20240603,000000,93.48,93.5,91.8381,92.1733,9578,0
+FYX.US,D,20240604,000000,91.75,91.75,90.8676,91.0078,9927,0
+FYX.US,D,20240605,000000,91.59,92.01,90.92,91.9548,14235,0
+FYX.US,D,20240606,000000,91.87,91.87,91.1,91.36,19423,0
+FYX.US,D,20240607,000000,90.31,91.0999,90.3,90.3,16016,0
+FYX.US,D,20240610,000000,89.87,90.35,89.4896,90.2432,10575,0
+FYX.US,D,20240611,000000,89.47,89.9299,89.2155,89.7605,92489,0
+FYX.US,D,20240612,000000,91.3,92.4299,90.8538,91.06,10725,0
+FYX.US,D,20240613,000000,91.2,91.2,89.655,90.2386,12212,0
+FYX.US,D,20240614,000000,89.38,89.39,88.5648,88.93,16150,0
+FYX.US,D,20240617,000000,88.51,89.61,88.39,89.5701,13036,0
+FYX.US,D,20240618,000000,89.36,90.15,89.36,89.71,26247,0
+FYX.US,D,20240620,000000,89.79,90.0799,89.16,89.2968,24508,0
+FYX.US,D,20240621,000000,89.7,89.7,88.87,89.66,7924,0
+FYX.US,D,20240624,000000,89.57,90.75,89.57,90.2594,23532,0
+FYX.US,D,20240625,000000,89.87,89.87,89.41,89.5623,21353,0
+FYX.US,D,20240626,000000,88.65,89.56,88.65,89.56,16333,0
+FYX.US,D,20240627,000000,89.03,89.6838,89.03,89.6838,31659,0
+FYX.US,D,20240628,000000,90.01,90.86,89.92,90.46,20290,0
+FYX.US,D,20240701,000000,90.52,90.52,89.4834,89.86,10882,0
+FYX.US,D,20240702,000000,89.58,90.12,89.58,89.99,22317,0
+FYX.US,D,20240703,000000,89.85,90.56,89.85,89.9745,8221,0
+FYX.US,D,20240705,000000,89.52,89.83,89.1436,89.32,13414,0
+FYX.US,D,20240708,000000,89.69,90.4,89.6894,89.96,25318,0
+FYX.US,D,20240709,000000,89.5027,89.88,89.155,89.3704,17735,0
+FYX.US,D,20240710,000000,89.45,90.1422,89.402,90.1422,18771,0
+FYX.US,D,20240711,000000,91.71,93.4859,91.71,93.4438,27253,0
+FYX.US,D,20240712,000000,93.85,94.97,93.85,94.1,18871,0
+FYX.US,D,20240715,000000,95.298,96.28,95.298,95.61,7784,0
+FYX.US,D,20240716,000000,96.6,99.22,96.6,99.22,49044,0
+FYX.US,D,20240717,000000,98.24,99.9133,98.24,98.7081,28689,0
+FYX.US,D,20240718,000000,98.22,99.72,96.75,97.2063,26803,0
+FYX.US,D,20240719,000000,97.11,97.6,96.5902,96.88,6083,0
+FYX.US,D,20240722,000000,97.12,98.1599,95.9371,98.0629,27142,0
+FYX.US,D,20240723,000000,98.73,99.7,98.57,99.1796,17398,0
+FYX.US,D,20240724,000000,98.81,99.305,97.17,97.45,45232,0
+FYX.US,D,20240725,000000,97.32,99.81,97.32,98.43,27874,0
+FYX.US,D,20240726,000000,99.79,100.4,99.41,100.4,11663,0
+FYX.US,D,20240729,000000,100.63,100.63,98.8647,99.15,28381,0
+FYX.US,D,20240730,000000,99.6,100.1624,99.3001,99.8477,13619,0
+FYX.US,D,20240731,000000,100.39,101.9945,99.75,100.1937,35531,0
+FYX.US,D,20240801,000000,100.63,100.63,96.71,97.63,35376,0
+FYX.US,D,20240802,000000,94.212,94.7156,93.39,94.3081,90965,0
+FYX.US,D,20240805,000000,89.55,92.01,88.9348,91.09,23283,0
+FYX.US,D,20240806,000000,91.19,93.0617,90.87,92.11,21007,0
+FYX.US,D,20240807,000000,93.79,93.79,90.94,91.55,20068,0
+FYX.US,D,20240808,000000,92.19,93.14,92.04,92.976,9469,0
+FYX.US,D,20240809,000000,93.16,93.5406,92.3801,92.99,27357,0
+FYX.US,D,20240812,000000,93.28,93.28,91.7131,91.901,6768,0
+FYX.US,D,20240813,000000,92.57,93.2638,92.1344,93.2638,10269,0
+FYX.US,D,20240814,000000,93.25,93.78,92.68,93.0103,5271,0
+FYX.US,D,20240815,000000,94.78,95.711,94.67,95.26,13509,0
+FYX.US,D,20240816,000000,94.95,95.6854,94.95,95.51,5488,0
+FYX.US,D,20240819,000000,95.86,96.34,95.64,96.2415,12208,0
+FYX.US,D,20240820,000000,96.34,96.34,95.0347,95.1864,11764,0
+FYX.US,D,20240821,000000,96.09,96.42,95.3472,96.2708,15630,0
+FYX.US,D,20240822,000000,96.59,96.82,95.6614,95.6846,8604,0
+FYX.US,D,20240823,000000,96.97,99.03,96.35,99.03,65383,0
+FYX.US,D,20240826,000000,100,100,98.67,98.95,15899,0
+FYX.US,D,20240827,000000,98.02,98.5,97.92,98.3219,20447,0
+FYX.US,D,20240828,000000,97.97,98.5355,97.311,97.8986,23212,0
+FYX.US,D,20240829,000000,98.42,99.035,98.15,98.2675,17695,0
+FYX.US,D,20240830,000000,98.7,98.8483,97.62,98.82,86927,0
+FYX.US,D,20240903,000000,97.78,98.35,96,96.2576,14319,0
+FYX.US,D,20240904,000000,96.14,96.78,95.68,96.16,15063,0
+FYX.US,D,20240905,000000,96.12,96.1927,95.17,95.4496,18663,0
+FYX.US,D,20240906,000000,95.38,96.23,93.7,93.8104,50264,0
+FYX.US,D,20240909,000000,93.86,94.5759,93.627,93.66,15825,0
+FYX.US,D,20240910,000000,93.49,93.58,92.545,93.4939,11418,0
+FYX.US,D,20240911,000000,93.45,93.9132,91.66,93.67,21101,0
+FYX.US,D,20240912,000000,94.32,95.3,93.86,95.1,8952,0
+FYX.US,D,20240913,000000,95.56,97.52,95.56,97.34,13367,0
+FYX.US,D,20240916,000000,97.95,98.02,97.4098,97.9495,13583,0
+FYX.US,D,20240917,000000,98.75,99.77,98.6,98.6859,16955,0
+FYX.US,D,20240918,000000,98.4,101.33,98.4,98.8346,21648,0
+FYX.US,D,20240919,000000,101.5,101.89,99.77,100.6569,14669,0
+FYX.US,D,20240920,000000,100.19,100.41,99.6,99.6,12405,0
+FYX.US,D,20240923,000000,99.67,100.06,98.9308,99.25,11361,0
+FYX.US,D,20240924,000000,99.605,99.77,98.86614,99.17,22548,0
+FYX.US,D,20240925,000000,98.9,99.0271,98.1576,98.1576,11779,0
+FYX.US,D,20240926,000000,98.82,98.9214,98.04,98.04,11596,0
+FYX.US,D,20240927,000000,99.09,99.85,98.5231,99.08,11045,0
+FYX.US,D,20240930,000000,99,99.54,98.5344,99.53,32095,0
+FYX.US,D,20241001,000000,98.9,98.9,97.43,97.97,30893,0
+FYX.US,D,20241002,000000,97.02,97.94669,97.02,97.23,16904,0
+FYX.US,D,20241003,000000,96.82,97.17,96.21,96.86,43032,0
+FYX.US,D,20241004,000000,98,98.13,97.4797,97.95,6946,0
+FYX.US,D,20241007,000000,97.95,98.03,96.49,97.42,37591,0
+FYX.US,D,20241008,000000,97.11,97.64,96.82,97,11657,0
+FYX.US,D,20241009,000000,97.11,98.21,97.11,97.72,11056,0
+FYX.US,D,20241010,000000,97.12,97.12,96.2893,96.91,26303,0
+FYX.US,D,20241011,000000,96.89,99.15,96.89,99.15,8760,0
+FYX.US,D,20241014,000000,99.17,99.72,98.3201,99.5586,10619,0
+FYX.US,D,20241015,000000,99.3888,100.82,99.3888,99.96,8970,0
+FYX.US,D,20241016,000000,100.72,101.5784,100.72,101.4037,12015,0
+FYX.US,D,20241017,000000,101.3043,101.4374,100.8001,101.4021,9187,0
+FYX.US,D,20241018,000000,101.81,101.81,100.92,101.23,13443,0
+FYX.US,D,20241021,000000,101.2,101.2,99.15,99.18,12166,0
+FYX.US,D,20241022,000000,99.08,99.1399,98.59,98.9855,8672,0
+FYX.US,D,20241023,000000,98.69,98.9,97.3993,98.366,7036,0
+FYX.US,D,20241024,000000,98.85,99,97.9,98.7593,29393,0
+FYX.US,D,20241025,000000,99.17,99.17,98.27699,98.34,7708,0
+FYX.US,D,20241028,000000,98.76,100.1057,98.76,99.958,9665,0
+FYX.US,D,20241029,000000,99.23,99.6178,99.0253,99.29,9623,0
+FYX.US,D,20241030,000000,99.21,100.72435,99.21,99.6013,9780,0
+FYX.US,D,20241031,000000,99.24,99.24,98.0207,98.0207,15609,0
+FYX.US,D,20241101,000000,98.46,99.0262,97.96,98.1933,19817,0
+FYX.US,D,20241104,000000,98.34,99.2154,98.34,98.4634,8093,0
+FYX.US,D,20241105,000000,98.78,100.56,98.78,100.56,17358,0
+FYX.US,D,20241106,000000,104.51,107.4297,104.51,107.11,36243,0
+FYX.US,D,20241107,000000,107.36,107.72,105.9073,106.4969,22968,0
+FYX.US,D,20241108,000000,106.84,107.3984,106.51,107.14,14320,0
+FYX.US,D,20241111,000000,108.46,109.43,108.46,109.09,18780,0
+FYX.US,D,20241112,000000,108.94,109.1699,107.325,107.58,40952,0
+FYX.US,D,20241113,000000,108.46,108.56,106.45,106.48,26270,0
+FYX.US,D,20241114,000000,106.89,106.89,105.01,105.2,18236,0
+FYX.US,D,20241115,000000,105.37,105.37,103.64,104.21,16733,0
+FYX.US,D,20241118,000000,104.78,105.14,103.8901,104.32,13804,0
+FYX.US,D,20241119,000000,103.5,105.12,103.42,104.7,10997,0
+FYX.US,D,20241120,000000,104.74,105.21,104.2101,105.0225,12822,0
+FYX.US,D,20241121,000000,106.33,107.4199,105.35,107.12,24377,0
+FYX.US,D,20241122,000000,107.38,109.0678,107.38,108.7938,48366,0
+FYX.US,D,20241125,000000,109.96,111.87,109.96,110.53,20493,0
+FYX.US,D,20241126,000000,110.3,110.36,109.54,109.54,29985,0
+FYX.US,D,20241127,000000,110.915,110.915,109.55,109.55,6337,0
+FYX.US,D,20241129,000000,110.81,110.81,109.97,109.97,9941,0
+FYX.US,D,20241202,000000,110.29,110.61,109.57,110.49,28024,0
+FYX.US,D,20241203,000000,110.54,110.54,109.425,109.71,20272,0
+FYX.US,D,20241204,000000,109.83,110.33,109.38,110.33,14311,0
+FYX.US,D,20241205,000000,110.11,110.12,108.8101,109.04,19219,0
+FYX.US,D,20241206,000000,110.15,110.15,108.56,109.045,54022,0
+FYX.US,D,20241209,000000,109.93,109.93,108.38,108.47,12966,0
+FYX.US,D,20241210,000000,108.08,108.9753,107.86,108.22,13415,0
+FYX.US,D,20241211,000000,109.19,109.419,108.3426,108.59,17552,0
+FYX.US,D,20241212,000000,108.95,108.95,107.7336,107.77,41733,0
+FYX.US,D,20241213,000000,107.37,107.37,106.1276,106.72,16343,0
+FYX.US,D,20241216,000000,106.44,107.43,106.44,106.74,14380,0
+FYX.US,D,20241217,000000,106.7,106.7,105.46,105.8,21105,0
+FYX.US,D,20241218,000000,106.3,106.3,100.495,101.19,22229,0
+FYX.US,D,20241219,000000,102.22,102.36,100.2102,100.83,21191,0
+FYX.US,D,20241220,000000,100.2,102.5,99.86,101.39,55014,0
+FYX.US,D,20241223,000000,101.78,101.78,100.57,101.4,16145,0
+FYX.US,D,20241224,000000,101.67,102.105,101.155,102.105,7611,0
+FYX.US,D,20241226,000000,101.41,103.1536,101.41,103.11,13130,0
+FYX.US,D,20241227,000000,102.22,102.22,100.77396,101.24,9206,0
+FYX.US,D,20241230,000000,100.7,101.26,99.705,100.85,31428,0
+FYX.US,D,20241231,000000,101.52,102.0899,100.6169,101.06,29179,0
+FYX.US,D,20250102,000000,102.08,102.08,100.1402,100.88,23060,0
+FYX.US,D,20250103,000000,101.18,102.21,100.67,102.015,18653,0
+FYX.US,D,20250106,000000,102.81,103.08,101.5,101.6937,58550,0
+FYX.US,D,20250107,000000,102.49,102.49,100.06,100.84,54880,0
+FYX.US,D,20250108,000000,100.33,100.59,99.06,100.59,47547,0
+FYX.US,D,20250110,000000,99.33,99.33,97.61,98.48,43797,0
+FYX.US,D,20250113,000000,97.34,98.78,97.34,98.78,17402,0
+FYX.US,D,20250114,000000,99.9,100.33,98.82,100.33,17701,0
+FYX.US,D,20250115,000000,102.88,102.88,101.6059,102.39,17670,0
+FYX.US,D,20250116,000000,102.32,102.45,101.94,102.2,12247,0
+FYX.US,D,20250117,000000,103.5,103.5,102.3,102.98,13619,0
+FYX.US,D,20250121,000000,103.83,104.61,103.5983,104.61,40634,0
+FYX.US,D,20250122,000000,104.74,104.74,103.42,103.66,19761,0
+FYX.US,D,20250123,000000,102.83,104.08,102.7654,104.08,12250,0
+FYX.US,D,20250124,000000,103.76,104.31487,103.395,104.04,14255,0
+FYX.US,D,20250127,000000,102.57,104.3429,102.57,103.08,15694,0
+FYX.US,D,20250128,000000,103.098,103.6471,102.65,103.04,11887,0
+FYX.US,D,20250129,000000,103.38,103.4182,102.38,103.15,21665,0
+FYX.US,D,20250130,000000,104.34,104.57,103.601,104.04,13543,0
+FYX.US,D,20250131,000000,104.31,104.31,102.28,102.94,17146,0
+FYX.US,D,20250203,000000,100.43,102.0235,100.14,101.15,11364,0
+FYX.US,D,20250204,000000,101.14,102.32,101.1362,102.3185,13751,0
+FYX.US,D,20250205,000000,102.58,103.37,102.47,103.09,13502,0
+FYX.US,D,20250206,000000,103.99,103.99,102.7924,103.27,11909,0
+FYX.US,D,20250207,000000,103.58,103.58,101.5,102.13,12673,0
+FYX.US,D,20250210,000000,102.62,102.6258,101.68,102.18,10986,0
+FYX.US,D,20250211,000000,101.095,101.8836,101.095,101.5,16796,0
+FYX.US,D,20250212,000000,100.24,100.8,100.0041,100.65,9838,0
+FYX.US,D,20250213,000000,101.3,101.6254,100.58,101.46,100535,0
+FYX.US,D,20250214,000000,102.485,102.4938,101.4,101.79,20315,0
+FYX.US,D,20250218,000000,102.15,102.3499,101.3374,101.8023,45353,0
+FYX.US,D,20250219,000000,100.99,101.6081,100.82,101.38,63073,0
+FYX.US,D,20250220,000000,101.13,101.13,99.4201,100.2642,60330,0
+FYX.US,D,20250221,000000,101.04,101.04,97.33,97.6647,23523,0
+FYX.US,D,20250224,000000,98.02,98.0536,96.89,96.91,31200,0
+FYX.US,D,20250225,000000,97.05,97.56,96.31,97.05,35684,0
+FYX.US,D,20250226,000000,97.14,97.72,96.14,96.35,21750,0
+FYX.US,D,20250227,000000,96.94,96.94,95,95.37,25809,0
+FYX.US,D,20250228,000000,95.04,96.4,94.9793,96.4,13908,0
+FYX.US,D,20250303,000000,96.44,96.44,93.69,94.12,32112,0
+FYX.US,D,20250304,000000,92.78,94.02,91.4801,92.7,25451,0
+FYX.US,D,20250305,000000,92.97,93.9062,92.15,93.57,13089,0
+FYX.US,D,20250306,000000,92.62,93.6099,92,92.71,21668,0
+FYX.US,D,20250307,000000,92.35,93.4973,91.32,93.29,56209,0
+FYX.US,D,20250310,000000,92.42,92.469,89.99,90.76,30709,0
+FYX.US,D,20250311,000000,90.98,91.57,89.5945,90.69,42145,0
+FYX.US,D,20250312,000000,91.72,91.72,89.77,90.41,33455,0
+FYX.US,D,20250313,000000,90.69,90.69,88.705,89.26,42040,0
+FYX.US,D,20250314,000000,90.34,91.39,90.15,91.39,21011,0
+FYX.US,D,20250317,000000,91.02,92.76,91.02,92.2,21875,0
+FYX.US,D,20250318,000000,92.01,92.01,91.21,91.81,26614,0
+FYX.US,D,20250319,000000,91.98,93.67,91.97,93.23,20877,0
+FYX.US,D,20250320,000000,92.48,93.494,92.34,92.86,16854,0
+FYX.US,D,20250321,000000,91.53,92.3432,91.3652,91.79,35133,0
+FYX.US,D,20250324,000000,93.47,94.3,93.245,94.3,14760,0
+FYX.US,D,20250325,000000,94.53,94.53,93.4,93.8,16812,0
+FYX.US,D,20250326,000000,93.89,94.0674,92.5367,92.875,14993,0
+FYX.US,D,20250327,000000,92.56,92.96,92,92.64,23369,0
+FYX.US,D,20250328,000000,92.16,92.315,90.0556,90.76,11388,0
+FYX.US,D,20250331,000000,89.5,90.59,89.04,90.09,17589,0
+FYX.US,D,20250401,000000,90.31,90.9825,89.325,90.7,12491,0
+FYX.US,D,20250402,000000,89.35,91.9494,89.35,91.9494,27445,0
+FYX.US,D,20250403,000000,87.98,88.27,85.5334,85.805,41471,0
+FYX.US,D,20250404,000000,82.54,83.2171,80.04,82.06,126808,0
+FYX.US,D,20250407,000000,78.83,84.99,77.875,80.96,162850,0
+FYX.US,D,20250408,000000,84.61,84.61,77.6568,79.22,68766,0
+FYX.US,D,20250409,000000,78.325,86.9199,77.795,85.49,54958,0
+FYX.US,D,20250410,000000,83.045,83.045,80.3881,81.55,24772,0
+FYX.US,D,20250411,000000,81.68,83.03,80.3172,82.44,118289,0
+FYX.US,D,20250414,000000,84.6,84.6,82.205,83.81,25684,0
+FYX.US,D,20250415,000000,83.53,84.615,83.0955,83.6191,29509,0
+FYX.US,D,20250416,000000,83.11,83.9417,82.096,82.95,46170,0
+FYX.US,D,20250417,000000,83.51,84.4764,82.9833,83.95,21468,0
+FYX.US,D,20250421,000000,83.12,83.12,81.44,82.23,29932,0
+FYX.US,D,20250422,000000,83.64,84.7766,82.995,84.5,21648,0
+FYX.US,D,20250423,000000,86.77,88.13,85.255,85.55,17356,0
+FYX.US,D,20250424,000000,85.44,87.17,85.28,87.1186,103985,0
+FYX.US,D,20250425,000000,86.75,87.01,85.7,86.94,35935,0
+FYX.US,D,20250428,000000,87.21,87.8449,86.2386,87.3,24576,0
+FYX.US,D,20250429,000000,87.14,88.02,86.5834,87.63,60740,0
+FYX.US,D,20250430,000000,86.4,86.87,85.05,86.74,16283,0
+FYX.US,D,20250501,000000,86.89,88.1059,86.5001,87.54,29040,0
+FYX.US,D,20250502,000000,88.44,89.642,88.29,89.3746,14136,0
+FYX.US,D,20250505,000000,88.93,89.66,88.7,88.7,26004,0
+FYX.US,D,20250506,000000,88.14,88.745,87.4837,88.31,17175,0
+FYX.US,D,20250507,000000,88.73,89.11,87.905,88.45,8293,0
+FYX.US,D,20250508,000000,89.19,91.3255,89.1701,90.78,249073,0
+FYX.US,D,20250509,000000,90.74,91.35,90.0847,90.56,24915,0
+FYX.US,D,20250512,000000,94.29,94.8844,93.34,93.87,24835,0
+FYX.US,D,20250513,000000,94.32,94.66,94.08,94.37,25101,0
+FYX.US,D,20250514,000000,94.02,94.24,93.4896,93.75,8103,0
+FYX.US,D,20250515,000000,93.72,94.56,93.2435,94.21,18581,0
+FYX.US,D,20250516,000000,94.53,95.1,94.0398,94.96,18843,0
+FYX.US,D,20250519,000000,93.65,94.58,93.44,94.56,10921,0
+FYX.US,D,20250520,000000,94.16,94.67,94.1187,94.32,19239,0
+FYX.US,D,20250521,000000,93.365,93.5464,91.3699,91.63,17431,0
+FYX.US,D,20250522,000000,91.12,91.89,90.7969,91.32,17293,0
+FYX.US,D,20250523,000000,90.19,91.5999,90.19,91.28,38743,0
+FYX.US,D,20250527,000000,92.83,93.86,92.0301,93.74,11581,0
+FYX.US,D,20250528,000000,93.58,93.58,92.61,92.61,7636,0
+FYX.US,D,20250529,000000,93.3,93.3,92.3963,93.04,15644,0
+FYX.US,D,20250530,000000,92.335,92.84,92.17,92.44,8928,0
+FYX.US,D,20250602,000000,92.29,92.32,91.11,92.16,23532,0
+FYX.US,D,20250603,000000,92.22,93.9599,92.22,93.67,11537,0
+FYX.US,D,20250604,000000,93.39,93.95,93.14,93.14,27055,0
+FYX.US,D,20250605,000000,93.48,94,92.9204,93.5,45465,0
+FYX.US,D,20250606,000000,94.49,95,94.24,95,14895,0
+FYX.US,D,20250609,000000,95.15,96.1189,95.15,95.72,33744,0
+FYX.US,D,20250610,000000,95.75,96.515,95.75,96.2,19348,0
+FYX.US,D,20250611,000000,96.46,97.02,95.84,95.84,7963,0
+FYX.US,D,20250612,000000,95.05,95.6063,95,95.58,22613,0
+FYX.US,D,20250613,000000,94.15,94.85,93.31,93.66,8045,0
+FYX.US,D,20250616,000000,94.39,94.995,94.2713,94.39,17306,0
+FYX.US,D,20250617,000000,93.68,94.5665,93.35,93.35,13852,0
+FYX.US,D,20250618,000000,93.45,94.5789,93.43,93.62,17002,0
+FYX.US,D,20250620,000000,94.75,94.75,93.624,93.66,50262,0
+FYX.US,D,20250623,000000,93.46,95.14,92.93,95.14,18675,0
+FYX.US,D,20250624,000000,95.43,96.5134,95.43,96.43,17752,0
+FYX.US,D,20250625,000000,96.16,96.16,95.0598,95.34,45224,0
+FYX.US,D,20250626,000000,95.48,97.03,95.48,97.03,13790,0
+FYX.US,D,20250627,000000,97.37,97.55,96.56,96.86,13636,0
+FYX.US,D,20250630,000000,97.76,97.76,96.82,97.28,15820,0
+FYX.US,D,20250701,000000,96.72,99.655,96.72,98.42,65559,0
+FYX.US,D,20250702,000000,98.48,99.92,98.42,99.78,21372,0
+FYX.US,D,20250703,000000,100.07,100.73,100.07,100.7066,6900,0
+FYX.US,D,20250707,000000,99.86,100.4021,99.0305,99.43,10076,0
+FYX.US,D,20250708,000000,99.62,100.32,99.61,99.61,103219,0
+FYX.US,D,20250709,000000,100.03,100.49,99.3335,100.49,15611,0
+FYX.US,D,20250710,000000,100.58,101.7639,100.15,101.23,14224,0
+FYX.US,D,20250711,000000,100.51,100.5299,99.66,99.68,13015,0
+FYX.US,D,20250714,000000,99.78,100.33,99.425,100.33,11887,0
+FYX.US,D,20250715,000000,100.71,100.71,97.94,98.075,11177,0
+FYX.US,D,20250716,000000,98.43,98.872,97.88,98.7238,15291,0
+FYX.US,D,20250717,000000,98.4,100.2099,98.4,100.0744,10371,0
+FYX.US,D,20250718,000000,100.4,100.4,99.1138,99.2647,12858,0
+FYX.US,D,20250721,000000,99.86,100.05,98.9,99.0337,12665,0
+FYX.US,D,20250722,000000,99.53,100.9124,99.42,100.6739,13527,0
+FYX.US,D,20250723,000000,101.32,102.45,101.14,102.3227,16733,0
+FYX.US,D,20250724,000000,101.8,101.9137,100.8,100.936,14147,0
+FYX.US,D,20250725,000000,101.08,101.2328,100.19,101.2328,10015,0
+FYX.US,D,20250728,000000,101.83,101.83,100.7681,100.9641,5388,0
+FYX.US,D,20250729,000000,101.54,101.54,99.99,100.1594,12700,0
+FYX.US,D,20250730,000000,100.46,100.8099,98.65,99.0895,18625,0
+FYX.US,D,20250731,000000,98.65,99.3491,98.22,98.26,58520,0
+FYX.US,D,20250801,000000,97.1,97.1,95.3087,96.3453,15157,0
+FYX.US,D,20250804,000000,97.5793,98.8765,97.17,98.6297,27441,0
+FYX.US,D,20250805,000000,99.32,99.533,98.4947,99.533,12489,0
+FYX.US,D,20250806,000000,99.94,99.94,99.3589,99.8147,11403,0
+FYX.US,D,20250807,000000,100.3181,100.3181,99.0415,99.4275,16994,0
+FYX.US,D,20250808,000000,100.16,100.16,99.604,99.7037,18097,0
+FYX.US,D,20250811,000000,99.9,100.29,99.4544,99.677,24831,0
+FYX.US,D,20250812,000000,100.725,102.89,100.725,102.7907,26119,0
+FYX.US,D,20250813,000000,103.62,105.2827,103.3583,105.2827,8551,0
+FYX.US,D,20250814,000000,103.83,104.0883,102.87,104.045,13610,0
+FYX.US,D,20250815,000000,104.26,104.26,103.01,103.3255,15997,0
+FYX.US,D,20250818,000000,103.5057,104,103.4786,103.6778,56064,0
+FYX.US,D,20250819,000000,103.74,104.73,103.27,103.3992,83506,0
+FYX.US,D,20250820,000000,102.845,103.08,102.2574,102.864,28560,0
+FYX.US,D,20250821,000000,102.54,103.359,102.253,102.9762,11879,0
+FYX.US,D,20250822,000000,103.76,107.7,103.76,107.26,35101,0
+FYX.US,D,20250825,000000,106.792,107.086,106.4984,106.4984,13423,0
+FYX.US,D,20250826,000000,106.56,107.3757,106.54,107.0004,13684,0
+FYX.US,D,20250827,000000,106.91,107.8896,106.8,107.8896,9722,0
+FYX.US,D,20250828,000000,108.4,108.4,107.3339,107.8776,63301,0
+FYX.US,D,20250829,000000,108.1,108.111,107.2721,107.6744,4752,0
+FYX.US,D,20250902,000000,106.34,107.19,105.8237,106.9773,9172,0
+FYX.US,D,20250903,000000,106.78,107.7084,106.09916,106.5144,9063,0
+FYX.US,D,20250904,000000,107.21,108.1129,106.77,108.1129,13156,0
+FYX.US,D,20250905,000000,108.63,109.0714,107.5945,108.3559,4787,0
+FYX.US,D,20250908,000000,108.54,108.63,107.765,108.4133,6833,0
+FYX.US,D,20250909,000000,108.67,108.67,107.3043,107.7292,10742,0
+FYX.US,D,20250910,000000,108.26,108.26,107.045,107.4824,9350,0
+FYX.US,D,20250911,000000,107.82,109.7086,107.82,109.7086,6117,0
+FYX.US,D,20250912,000000,109.35,109.35,108.455,108.4555,5065,0
+FYX.US,D,20250915,000000,109.24,109.3,108.5476,108.7971,10120,0
+FYX.US,D,20250916,000000,109.11,109.11,107.8259,108.7238,8476,0
+FYX.US,D,20250917,000000,109.09,110.35,108.3,108.6387,27013,0
+FYX.US,D,20250918,000000,109.51,111.093,109.3995,110.9987,17843,0
+FYX.US,D,20250919,000000,111.49,111.49,109.855,109.9409,5273,0
+FYX.US,D,20250922,000000,109.64,110.6,109.49,110.1,8039,0
+FYX.US,D,20250923,000000,110.35,111.74,109.89,109.8935,9112,0
+FYX.US,D,20250924,000000,110.2,110.2,108.99,109.1637,9218,0
+FYX.US,D,20250925,000000,107.8,108.16,107.345,107.8332,18321,0
+FYX.US,D,20250926,000000,108.16,109.1988,108.1574,108.9309,7259,0
+FYX.US,D,20250929,000000,110.21,110.21,108.52,108.82,11039,0
+FYX.US,D,20250930,000000,109.03,109.2063,107.9257,108.9811,7229,0
+FYX.US,D,20251001,000000,108.695,109.745,108.49,109.4693,7440,0
+FYX.US,D,20251002,000000,109.86,109.8639,108.7856,109.6829,10958,0
+FYX.US,D,20251003,000000,110.1,111.4503,110.1,110.4872,11567,0
+FYX.US,D,20251006,000000,111.58,111.58,110.31,110.4135,10107,0
+FYX.US,D,20251007,000000,110.54,110.54,108.9,108.9673,24110,0
+FYX.US,D,20251008,000000,109.52,110.0963,109.52,109.9633,29403,0
+FYX.US,D,20251009,000000,109.75,109.9697,108.4471,108.8182,12677,0
+FYX.US,D,20251010,000000,109.11,109.11,105.1859,105.1859,11959,0
+FYX.US,D,20251013,000000,107.32,107.6514,106.74,107.6514,6368,0
+FYX.US,D,20251014,000000,106.26,110.08,106.26,109.4065,17788,0
+FYX.US,D,20251015,000000,110.75,110.75,109.49,110.3059,11411,0
+FYX.US,D,20251016,000000,111.52,111.52,108.45,108.7326,20732,0
+FYX.US,D,20251017,000000,108.39,109.0869,108.134,108.5878,17797,0
+FYX.US,D,20251020,000000,109.59,110.82,109.59,110.82,7806,0
+FYX.US,D,20251021,000000,110.36,111.31,110.36,110.8852,8422,0
+FYX.US,D,20251022,000000,110.26,110.29,108.88,109.66,8171,0
+FYX.US,D,20251023,000000,110.2,111.33,110.2,110.9828,15060,0
+FYX.US,D,20251024,000000,112.01,112.6999,112.01,112.1297,6601,0
+FYX.US,D,20251027,000000,112.74,113.17,111.6603,111.8544,13505,0
+FYX.US,D,20251028,000000,111.54,112.13,110.955,111.3062,10687,0
+FYX.US,D,20251029,000000,111.54,111.99,109.42,110.19,101075,0
+FYX.US,D,20251030,000000,110.03,110.3399,109.0748,109.1502,12010,0
+FYX.US,D,20251031,000000,109.8,109.9,108.911,109.6927,14395,0
+FYX.US,D,20251103,000000,109.77,109.77,108.76,109.4012,10892,0
+FYX.US,D,20251104,000000,107.9,109.1956,107.9,108.2124,34474,0
+FYX.US,D,20251105,000000,108.57,110.48,108.57,109.9221,5727,0
+FYX.US,D,20251106,000000,109.94,109.94,107.8521,107.8521,13720,0
+FYX.US,D,20251107,000000,107.25,108.66,107.021,108.4309,5296,0
+FYX.US,D,20251110,000000,110.08,110.08,108.7144,109.5936,13458,0
+FYX.US,D,20251111,000000,109.21,110.06906,109.21,109.9131,5279,0
+FYX.US,D,20251112,000000,110.5,110.9819,109.61,109.61,8309,0
+FYX.US,D,20251113,000000,109.4,109.4,106.9301,107.4439,20357,0
+FYX.US,D,20251114,000000,106.42,107.9718,106.42,107.6206,14615,0
+FYX.US,D,20251117,000000,107.32,107.58,104.9618,105.181,18219,0
+FYX.US,D,20251118,000000,104.8399,106.14,104.63,105.5423,9012,0
+FYX.US,D,20251119,000000,105.47,106.055,104.86,105.2968,12982,0
+FYX.US,D,20251120,000000,107.03,107.4425,103.42,103.655,13314,0
+FYX.US,D,20251121,000000,104.11,107.35,104.11,107,24407,0
+FYX.US,D,20251124,000000,107.23,108.4857,107.23,108.4769,17979,0
+FYX.US,D,20251125,000000,108.79,111.64,108.79,111.29,20492,0
+FYX.US,D,20251126,000000,111.28,113.12,111.28,112.0993,7792,0
+FYX.US,D,20251128,000000,111.98,112.71,111.98,112.3738,4274,0
+FYX.US,D,20251201,000000,111.38,112.3915,111.38,111.6549,9129,0
+FYX.US,D,20251202,000000,112.54,112.54,111.3541,111.5586,23915,0
+FYX.US,D,20251203,000000,111.84,113.7299,111.84,113.6063,6585,0
+FYX.US,D,20251204,000000,113.135,114.44751,113.0574,113.7981,22409,0
+FYX.US,D,20251205,000000,113.69,114.45,113.69,113.7146,10267,0
+FYX.US,D,20251208,000000,114.55,114.55,113.5269,113.5269,12024,0
+FYX.US,D,20251209,000000,113.51,114.7,113.51,114.1159,11573,0
+FYX.US,D,20251210,000000,114.36,117.025,114.36,116.4676,9639,0
+FYX.US,D,20251211,000000,116.88,118.07,116.88,117.7801,12997,0
+FYX.US,D,20251212,000000,117.6064,117.6064,116.1001,116.1256,9036,0
+FYX.US,D,20251215,000000,116.92,116.92,115.0901,115.4291,12288,0
+FYX.US,D,20251216,000000,114.77,115.32,114.08,114.6607,13415,0
+FYX.US,D,20251217,000000,114.79,115.665,113.8556,113.8556,11578,0
+FYX.US,D,20251218,000000,115.16,115.58,114.5578,114.5578,8227,0
+FYX.US,D,20251219,000000,114.53,115.185,114.53,114.9418,20306,0
+FYX.US,D,20251222,000000,115.35,116.44,115.35,115.893,27501,0
+FYX.US,D,20251223,000000,115.63,115.835,114.92,115.0914,7677,0
+FYX.US,D,20251224,000000,114.96,115.5399,114.96,115.4554,4695,0
+FYX.US,D,20251226,000000,115.66,115.66,114.7892,115.0175,9001,0
+FYX.US,D,20251229,000000,114.61,114.85,114.425,114.6378,28469,0
+FYX.US,D,20251230,000000,114.96,114.96,114.18,114.25,9852,0
+FYX.US,D,20251231,000000,114.57,114.57,113.09,113.1412,17730,0
+FYX.US,D,20260102,000000,113.89,114.31,112.9771,114.1105,45833,0
+FYX.US,D,20260105,000000,115.11,116.51,114.995,116.1413,44575,0
+FYX.US,D,20260106,000000,116.11,117.95,116.06,117.95,17311,0
+FYX.US,D,20260107,000000,117.73,118.15,116.46,116.9053,23872,0
+FYX.US,D,20260108,000000,116.61,119.06,116.61,118.7431,83829,0
+FYX.US,D,20260109,000000,119.3,120.1399,118.295,119.6116,29852,0
+FYX.US,D,20260112,000000,119.25,119.99,118.7,119.7405,9221,0
+FYX.US,D,20260113,000000,119.73,120.13,119.177,119.3016,20443,0
+FYX.US,D,20260114,000000,119.1,120.06,119.1,119.9392,14925,0
+FYX.US,D,20260115,000000,120.23,121.8299,120.2,121.353,69358,0
+FYX.US,D,20260116,000000,121.65,121.65,120.64,120.797,52393,0
+FYX.US,D,20260120,000000,119.09,120.37,118.918,119.3215,25899,0
+FYX.US,D,20260121,000000,121.09,122.45,120.3301,122.43,21613,0
+FYX.US,D,20260122,000000,123.01,124.02,122.745,122.9051,62944,0
+FYX.US,D,20260123,000000,123.04,123.04,120.82,120.9762,63365,0
+FYX.US,D,20260126,000000,121.01,121.395,120.3,120.7894,18912,0
+FYX.US,D,20260127,000000,121.14,121.14,120.12,120.7627,13499,0
+FYX.US,D,20260128,000000,121.43,121.43,120.0101,120.2685,15919,0
+FYX.US,D,20260129,000000,120.905,121.08,119.37,121.0034,59776,0
+FYX.US,D,20260130,000000,119.96,120.5099,119.12,120.1,12842,0
+FYX.US,D,20260202,000000,119.31,122.3803,119.31,121.6229,29573,0
+FYX.US,D,20260203,000000,122.01,123.35,120.21,122.03,19129,0
+FYX.US,D,20260204,000000,122.95,123.34,121.0257,122.2356,28266,0
+FYX.US,D,20260205,000000,121.65,122.655,120.75,121.0161,73721,0
+FYX.US,D,20260206,000000,122.16,124.89,122.16,124.6627,21592,0
+FYX.US,D,20260209,000000,124.79,125.34,123.81,124.6191,11262,0
+FYX.US,D,20260210,000000,124.57,125.83,124.57,124.7369,31774,0
+FYX.US,D,20260211,000000,125.68,125.68,123.85,124.7198,23148,0
+FYX.US,D,20260212,000000,125.64,125.64,121.7801,122.4885,33642,0
+FYX.US,D,20260213,000000,123.04,125.2399,122.795,124.3263,79554,0
+FYX.US,D,20260217,000000,124.46,124.61,122.885,124.0456,31081,0
+FYX.US,D,20260218,000000,124.27,125.82,124.23,124.75,27083,0
diff --git a/daily/us/nasdaq etfs/gkat.us.txt b/daily/us/nasdaq etfs/gkat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5abcfe27d8e93495f5c039cda2b093973a523eb4
--- /dev/null
+++ b/daily/us/nasdaq etfs/gkat.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GKAT.US,D,20250825,000000,38.74,38.77,38.68,38.7009,2188,0
+GKAT.US,D,20250826,000000,38.47,38.67,38.47,38.6332,2257,0
+GKAT.US,D,20250827,000000,38.56,38.79,38.5599,38.7383,1746,0
+GKAT.US,D,20250828,000000,38.79,39.18,38.76,38.8078,4388,0
+GKAT.US,D,20250829,000000,38.6998,38.76,38.6998,38.7399,2790,0
+GKAT.US,D,20250902,000000,38.59,38.6455,38.42,38.6455,5864,0
+GKAT.US,D,20250903,000000,38.51,38.6248,38.51,38.6248,319,0
+GKAT.US,D,20250904,000000,38.75,38.7688,38.725,38.7688,3221,0
+GKAT.US,D,20250908,000000,38.7,38.84,38.68,38.84,11152,0
+GKAT.US,D,20250909,000000,38.88,38.88,38.77,38.842,5117,0
+GKAT.US,D,20250910,000000,39.45,39.51,39.2703,39.3688,3067,0
+GKAT.US,D,20250911,000000,39.54,39.7263,39.54,39.7261,407,0
+GKAT.US,D,20250912,000000,39.45,39.48,39.3572,39.3572,475,0
+GKAT.US,D,20250918,000000,39.43,39.47,39.405,39.465,2300,0
+GKAT.US,D,20250919,000000,39.3796,39.5396,39.3796,39.5396,2463,0
+GKAT.US,D,20250923,000000,40.01,40.04,39.7491,39.7491,1458,0
+GKAT.US,D,20250924,000000,39.71,39.73,39.69,39.695,2309,0
+GKAT.US,D,20250926,000000,39.52,39.595,39.52,39.595,2547,0
+GKAT.US,D,20250929,000000,39.78,39.78,39.7,39.7318,4936,0
+GKAT.US,D,20250930,000000,39.8584,39.88,39.8584,39.88,237,0
+GKAT.US,D,20251002,000000,40.03,40.13,40.02,40.13,369,0
+GKAT.US,D,20251006,000000,40.57,40.57,40.555,40.555,738,0
+GKAT.US,D,20251007,000000,40.5,40.5,40.2197,40.2197,1241,0
+GKAT.US,D,20251008,000000,40.39,40.44,40.3674,40.3674,2564,0
+GKAT.US,D,20251009,000000,40.3,40.35,40.2176,40.2176,9199,0
+GKAT.US,D,20251010,000000,39.78,39.91,39.6963,39.6963,9050,0
+GKAT.US,D,20251014,000000,40.14,40.295,40.1399,40.295,1300,0
+GKAT.US,D,20251015,000000,40.42,40.42,40.13,40.2249,2317,0
+GKAT.US,D,20251016,000000,40.37,40.37,40.11,40.11,207,0
+GKAT.US,D,20251017,000000,40.1,40.2369,40.0036,40.2369,2441,0
+GKAT.US,D,20251020,000000,40.38,40.45,40.38,40.4174,47879,0
+GKAT.US,D,20251021,000000,40.23,40.23,40.2,40.2098,10032,0
+GKAT.US,D,20251023,000000,40.2006,40.31,40.185,40.2687,3091,0
+GKAT.US,D,20251027,000000,40.33,40.3874,40.33,40.3874,107,0
+GKAT.US,D,20251028,000000,40.27,40.2701,40.1983,40.1983,301,0
+GKAT.US,D,20251029,000000,39.53,39.69,39.3182,39.3182,10891,0
+GKAT.US,D,20251030,000000,39.44,39.48,39.2257,39.2257,8249,0
+GKAT.US,D,20251031,000000,39.21,39.5454,39.21,39.5454,669,0
+GKAT.US,D,20251103,000000,39.48,39.5005,39.43,39.5005,1135,0
+GKAT.US,D,20251104,000000,39.1208,39.1581,39.1208,39.1581,533,0
+GKAT.US,D,20251113,000000,39.5,39.5199,39.4684,39.4684,651,0
+GKAT.US,D,20251118,000000,38.68,38.962,38.68,38.8713,2005,0
+GKAT.US,D,20251120,000000,38.57,38.57,38.3125,38.3125,1472,0
+GKAT.US,D,20251121,000000,38.5962,38.9158,38.5962,38.9158,169,0
+GKAT.US,D,20251125,000000,39.665,39.74,39.665,39.74,617,0
+GKAT.US,D,20251201,000000,40.05,40.05,39.9063,39.9063,3024,0
+GKAT.US,D,20251202,000000,39.86,39.98,39.78,39.8509,57779,0
+GKAT.US,D,20251203,000000,39.94,39.97,39.935,39.935,3877,0
+GKAT.US,D,20251204,000000,39.84,39.84,39.8081,39.8081,41758,0
+GKAT.US,D,20251205,000000,40.07,40.07,39.8801,39.8801,195,0
+GKAT.US,D,20251208,000000,39.79,39.79,39.7465,39.7465,7913,0
+GKAT.US,D,20251209,000000,39.86,39.86,39.85,39.855,5150,0
+GKAT.US,D,20251210,000000,39.85,40.1858,39.85,40.081,2182,0
+GKAT.US,D,20251211,000000,40.3812,40.4367,40.3812,40.4367,1178,0
+GKAT.US,D,20251212,000000,40.54,40.54,40.485,40.485,281,0
+GKAT.US,D,20251215,000000,40.449,40.4581,40.449,40.4581,200,0
+GKAT.US,D,20251216,000000,40.26,40.26,40.25,40.2592,1592,0
+GKAT.US,D,20251217,000000,40.3845,40.46,40.23,40.2756,15047,0
+GKAT.US,D,20251218,000000,40.26,40.458,40.26,40.335,8305,0
+GKAT.US,D,20251219,000000,40.52,40.64,40.4466,40.4466,3461,0
+GKAT.US,D,20251222,000000,40.6815,40.72,40.6109,40.7036,11044,0
+GKAT.US,D,20251223,000000,40.735,40.878,40.735,40.86,2546,0
+GKAT.US,D,20251224,000000,41.03,41.1199,41.0299,41.1094,3296,0
+GKAT.US,D,20251226,000000,41.29,41.415,41.29,41.415,1146,0
+GKAT.US,D,20251229,000000,41.35,41.41,41.1664,41.25,2583,0
+GKAT.US,D,20251230,000000,41.35,41.3697,41.35,41.365,460,0
+GKAT.US,D,20251231,000000,41.179,41.18,40.9415,40.9415,30416,0
+GKAT.US,D,20260102,000000,40.97,41.1075,40.94,41.0657,6574,0
+GKAT.US,D,20260105,000000,41.4,41.7669,41.3942,41.7669,2667,0
+GKAT.US,D,20260106,000000,42.16,42.29,42.16,42.235,4815,0
+GKAT.US,D,20260107,000000,42.09,42.09,41.7426,41.7426,2054,0
+GKAT.US,D,20260109,000000,42.14,42.2,42.07,42.1233,3812,0
+GKAT.US,D,20260112,000000,41.922,41.922,41.865,41.865,461,0
+GKAT.US,D,20260113,000000,41.91,41.91,41.525,41.525,2233,0
+GKAT.US,D,20260114,000000,41.67,41.67,41.62,41.65,16252,0
+GKAT.US,D,20260115,000000,41.7,41.78,41.7,41.735,1781,0
+GKAT.US,D,20260116,000000,41.66,41.66,41.48,41.555,1457,0
+GKAT.US,D,20260120,000000,41.3301,41.39,41.1408,41.1408,4841,0
+GKAT.US,D,20260121,000000,41.59,41.82,41.49,41.7338,45468,0
+GKAT.US,D,20260122,000000,42,42.1523,41.945,42.1523,867,0
+GKAT.US,D,20260123,000000,42.349,42.3905,42.34,42.3905,1037,0
+GKAT.US,D,20260126,000000,42.74,42.83,42.5885,42.5885,23033,0
+GKAT.US,D,20260127,000000,42.35,42.3599,42.19,42.3383,1296,0
+GKAT.US,D,20260128,000000,42.27,42.7,42.24,42.6058,18952,0
+GKAT.US,D,20260129,000000,42.68,42.68,42.09,42.5492,12767,0
+GKAT.US,D,20260130,000000,42.33,42.33,41.895,41.895,1427,0
+GKAT.US,D,20260202,000000,41.75,41.765,41.66,41.765,433,0
+GKAT.US,D,20260203,000000,41.87,41.87,41.64,41.6863,1609,0
+GKAT.US,D,20260204,000000,41.68,42.31,41.68,42.09,19237,0
+GKAT.US,D,20260205,000000,41.7,41.7,41.585,41.585,1781,0
+GKAT.US,D,20260206,000000,41.88,42.0242,41.87,42.0242,13708,0
+GKAT.US,D,20260209,000000,42.0975,42.11,42,42.0795,3150,0
+GKAT.US,D,20260210,000000,42.53,42.53,42.44,42.44,679,0
+GKAT.US,D,20260211,000000,42.474,42.6582,42.474,42.6582,600,0
+GKAT.US,D,20260212,000000,42.17,43.08,42.17,42.2689,196843,0
+GKAT.US,D,20260213,000000,42.48,42.76,42.48,42.6559,161159,0
+GKAT.US,D,20260217,000000,42.52,42.5479,42.52,42.5479,131,0
+GKAT.US,D,20260218,000000,42.665,42.89,42.64,42.89,5572,0
diff --git a/daily/us/nasdaq etfs/gldy.us.txt b/daily/us/nasdaq etfs/gldy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..add3bf9e7bcfd50795f21323ebcf8d376326923f
--- /dev/null
+++ b/daily/us/nasdaq etfs/gldy.us.txt	
@@ -0,0 +1,222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLDY.US,D,20250402,000000,20.15,20.16,20.01,20.1058,11019,0
+GLDY.US,D,20250403,000000,20.09,20.1886,19.99,20.15,6507,0
+GLDY.US,D,20250404,000000,19.94,19.94,19.6,19.7126,5675,0
+GLDY.US,D,20250407,000000,19.66,19.679,19.2551,19.3909,2281,0
+GLDY.US,D,20250408,000000,19.6,19.63,19.45,19.475,12514,0
+GLDY.US,D,20250409,000000,19.51,19.67,19.5,19.585,19625,0
+GLDY.US,D,20250410,000000,19.91,20,19.851,19.905,7619,0
+GLDY.US,D,20250411,000000,19.94,20.1,19.92,20.08,10161,0
+GLDY.US,D,20250414,000000,19.81,20.04,19.81,20.04,1815,0
+GLDY.US,D,20250415,000000,20.04,20.19,20.04,20.14,6676,0
+GLDY.US,D,20250416,000000,20.21,20.28,20.2035,20.205,874,0
+GLDY.US,D,20250417,000000,20.34,20.4,20.16,20.3406,2051,0
+GLDY.US,D,20250421,000000,20.53,20.54,20.42,20.52,4235,0
+GLDY.US,D,20250422,000000,20.66,20.66,20.23,20.331,2166,0
+GLDY.US,D,20250423,000000,19.95,19.95,19.67,19.93,3195,0
+GLDY.US,D,20250424,000000,19.98,20.05,19.9652,20.0478,1009,0
+GLDY.US,D,20250425,000000,19.913,20.1,19.913,20.1,1361,0
+GLDY.US,D,20250428,000000,19.93,20.69,19.93,20.23,4078,0
+GLDY.US,D,20250429,000000,20.15,20.22,20.15,20.213,1705,0
+GLDY.US,D,20250430,000000,20.1355,20.2,20.09,20.125,3897,0
+GLDY.US,D,20250501,000000,20.61,20.61,19.09,19.1678,3047,0
+GLDY.US,D,20250502,000000,19.32,19.33,19.1901,19.245,5738,0
+GLDY.US,D,20250505,000000,19.52,19.52,19.37,19.435,2165,0
+GLDY.US,D,20250506,000000,19.633,19.655,19.633,19.655,1118,0
+GLDY.US,D,20250507,000000,19.55,19.63,19.44,19.4856,2661,0
+GLDY.US,D,20250508,000000,19.48,19.48,19.08,19.08,4149,0
+GLDY.US,D,20250509,000000,19.39,19.39,19.32,19.32,572,0
+GLDY.US,D,20250512,000000,18.81,18.81,18.6,18.73,5270,0
+GLDY.US,D,20250513,000000,18.82,18.82,18.72,18.78,1688,0
+GLDY.US,D,20250514,000000,18.53,18.57,18.41,18.4588,7277,0
+GLDY.US,D,20250515,000000,18.6001,18.66,18.6001,18.62,685,0
+GLDY.US,D,20250516,000000,18.57,18.6188,18.41,18.6188,1745,0
+GLDY.US,D,20250519,000000,18.73,18.79,18.73,18.79,6604,0
+GLDY.US,D,20250520,000000,18.85,18.99,18.85,18.99,1421,0
+GLDY.US,D,20250521,000000,19,19.13,19,19.12,2356,0
+GLDY.US,D,20250522,000000,19.04,19.07,18.96,19.015,2763,0
+GLDY.US,D,20250523,000000,19.35,19.35,19.22,19.255,3159,0
+GLDY.US,D,20250527,000000,19.11,19.15,18.97,19.055,7641,0
+GLDY.US,D,20250528,000000,19.08,19.17,19.01,19.17,2611,0
+GLDY.US,D,20250529,000000,19.12,19.24,19.12,19.225,1804,0
+GLDY.US,D,20250530,000000,19.21,19.22,19,19.16,18811,0
+GLDY.US,D,20250602,000000,18.29,18.29,18.15,18.27,31601,0
+GLDY.US,D,20250603,000000,18.27,18.28,18.0901,18.25,17192,0
+GLDY.US,D,20250604,000000,18.29,18.4,18.16,18.39,12519,0
+GLDY.US,D,20250605,000000,18.4,18.4,18.26,18.3007,5462,0
+GLDY.US,D,20250606,000000,18.226,18.2792,18.12,18.16,9943,0
+GLDY.US,D,20250609,000000,18.16,18.28,18.14,18.28,9422,0
+GLDY.US,D,20250610,000000,18.36,18.36,18.25,18.32,2501,0
+GLDY.US,D,20250611,000000,18.37,18.41,18.26,18.4,19092,0
+GLDY.US,D,20250612,000000,18.56,18.56,18.45,18.47,9767,0
+GLDY.US,D,20250613,000000,18.62,18.7,18.62,18.62,1498,0
+GLDY.US,D,20250616,000000,18.68,18.68,18.46,18.46,6336,0
+GLDY.US,D,20250617,000000,18.61,18.61,18.46,18.5,7871,0
+GLDY.US,D,20250618,000000,18.52,18.53,18.33,18.33,9013,0
+GLDY.US,D,20250620,000000,18.4,18.48,18.3684,18.46,3026,0
+GLDY.US,D,20250623,000000,18.55,18.57,18.48,18.54,6415,0
+GLDY.US,D,20250624,000000,18.22,18.33,18.1,18.33,14793,0
+GLDY.US,D,20250625,000000,18.27,18.38,18.22,18.355,5441,0
+GLDY.US,D,20250626,000000,18.18,18.27,18.11,18.25,3065,0
+GLDY.US,D,20250627,000000,17.94,17.99,17.9,17.98,11911,0
+GLDY.US,D,20250630,000000,18.03,18.03,17.975,18.02,6583,0
+GLDY.US,D,20250701,000000,18.19,18.19,18.04,18.17,7401,0
+GLDY.US,D,20250702,000000,18.17,18.25,18.1,18.25,11472,0
+GLDY.US,D,20250703,000000,17.97,18.02,17.92,17.99,18868,0
+GLDY.US,D,20250707,000000,17.91,18.03,17.8,18.03,7766,0
+GLDY.US,D,20250708,000000,17.98,17.98,17.81,17.9,14819,0
+GLDY.US,D,20250709,000000,17.89,18.015,17.875,18.01,15671,0
+GLDY.US,D,20250710,000000,17.89,17.91,17.84,17.91,5660,0
+GLDY.US,D,20250711,000000,17.98,17.98,17.9103,17.97,3816,0
+GLDY.US,D,20250714,000000,17.96,17.98,17.92,17.95,7400,0
+GLDY.US,D,20250715,000000,17.97,18,17.85,17.91,13896,0
+GLDY.US,D,20250716,000000,17.91,17.99,17.8113,17.955,10665,0
+GLDY.US,D,20250717,000000,17.655,17.8,17.53,17.735,19417,0
+GLDY.US,D,20250718,000000,17.79,17.87,17.7701,17.81,21521,0
+GLDY.US,D,20250721,000000,17.96,17.96,17.81,17.9203,16956,0
+GLDY.US,D,20250722,000000,18,18.02,17.93,18.0197,23501,0
+GLDY.US,D,20250723,000000,18.03,18.055,17.82,17.92,34275,0
+GLDY.US,D,20250724,000000,17.71,17.75,17.66,17.7201,17068,0
+GLDY.US,D,20250725,000000,17.64,17.64,17.5109,17.59,15296,0
+GLDY.US,D,20250728,000000,17.58,17.58,17.36,17.5114,14702,0
+GLDY.US,D,20250729,000000,17.52,17.57,17.47,17.5253,9982,0
+GLDY.US,D,20250730,000000,17.5,17.5,17.31,17.3202,16109,0
+GLDY.US,D,20250731,000000,17.2176,17.255,17.1405,17.25,11656,0
+GLDY.US,D,20250801,000000,17.3,17.3499,17.2113,17.27,10733,0
+GLDY.US,D,20250804,000000,17.4,17.43,17.3192,17.39,18928,0
+GLDY.US,D,20250805,000000,17.43,17.485,17.37,17.465,12007,0
+GLDY.US,D,20250806,000000,17.45,17.4999,17.379,17.44,10527,0
+GLDY.US,D,20250807,000000,17.38,17.41,17.29,17.365,13469,0
+GLDY.US,D,20250808,000000,17.41,17.45,17.32,17.375,10560,0
+GLDY.US,D,20250811,000000,17.26,17.3,17.152,17.24,22644,0
+GLDY.US,D,20250812,000000,17.24,17.31,17.16,17.2233,17946,0
+GLDY.US,D,20250813,000000,17.3,17.35,17.24,17.2994,7215,0
+GLDY.US,D,20250814,000000,17.19,17.1935,17.0908,17.17,22261,0
+GLDY.US,D,20250815,000000,17.18,17.2099,17.0814,17.11,9164,0
+GLDY.US,D,20250818,000000,17.15,17.15,17.09,17.115,10743,0
+GLDY.US,D,20250819,000000,17.1783,17.23,17.08,17.085,10238,0
+GLDY.US,D,20250820,000000,17.08,17.2095,17.08,17.125,50552,0
+GLDY.US,D,20250821,000000,17.07,17.07,16.94,17,16780,0
+GLDY.US,D,20250822,000000,16.94,17.15,16.94,17.1,18053,0
+GLDY.US,D,20250825,000000,17.11,17.15,17.046,17.1,30639,0
+GLDY.US,D,20250826,000000,17.18,17.19,17.11,17.15,8226,0
+GLDY.US,D,20250827,000000,17.24,17.24,17.1306,17.195,24896,0
+GLDY.US,D,20250828,000000,17.08,17.1914,17.08,17.155,17686,0
+GLDY.US,D,20250829,000000,17.11,17.2499,17.11,17.215,20086,0
+GLDY.US,D,20250902,000000,17.35,17.4,17.26,17.37,46437,0
+GLDY.US,D,20250903,000000,17.47,17.49,17.36,17.47,34504,0
+GLDY.US,D,20250904,000000,17.32,17.385,17.21,17.3501,17175,0
+GLDY.US,D,20250905,000000,17.46,17.51,17.3992,17.475,27304,0
+GLDY.US,D,20250908,000000,17.62,17.64,17.57,17.605,54154,0
+GLDY.US,D,20250909,000000,17.7,17.7494,17.6,17.635,31235,0
+GLDY.US,D,20250910,000000,17.7,17.7599,17.63,17.695,28347,0
+GLDY.US,D,20250911,000000,17.7,17.7,17.45,17.575,18395,0
+GLDY.US,D,20250912,000000,17.71,17.7283,17.6,17.6595,279009,0
+GLDY.US,D,20250915,000000,17.71,17.75,17.68,17.735,234119,0
+GLDY.US,D,20250916,000000,17.82,17.85,17.73,17.84,222824,0
+GLDY.US,D,20250917,000000,17.78,17.8334,17.6006,17.6996,163424,0
+GLDY.US,D,20250918,000000,17.6,17.6299,17.4,17.5836,69365,0
+GLDY.US,D,20250919,000000,17.52,17.7,17.5101,17.7,46005,0
+GLDY.US,D,20250922,000000,17.77,17.82,17.72,17.7878,58827,0
+GLDY.US,D,20250923,000000,17.92,17.9359,17.83,17.8915,42434,0
+GLDY.US,D,20250924,000000,17.91,17.93,17.63,17.67,35221,0
+GLDY.US,D,20250925,000000,17.63,17.6646,17.55,17.6,38640,0
+GLDY.US,D,20250926,000000,17.68,17.6908,17.6,17.645,41559,0
+GLDY.US,D,20250929,000000,17.71,17.82,17.65,17.81,38374,0
+GLDY.US,D,20250930,000000,17.76,17.9499,17.7511,17.935,31191,0
+GLDY.US,D,20251001,000000,17.99,18.05,17.9501,18.03,41852,0
+GLDY.US,D,20251002,000000,18.01,18.01,17.715,17.86,40563,0
+GLDY.US,D,20251003,000000,17.95,18.02,17.88,18.01,54744,0
+GLDY.US,D,20251006,000000,18.14,18.22,18.0401,18.12,48804,0
+GLDY.US,D,20251007,000000,18.31,18.31,18.13,18.24,54829,0
+GLDY.US,D,20251008,000000,18.32,18.3399,18.27,18.3,113473,0
+GLDY.US,D,20251009,000000,18.21,18.21,17.72,17.9,77367,0
+GLDY.US,D,20251010,000000,17.99,18.12,17.9,18,65236,0
+GLDY.US,D,20251013,000000,18.3,18.3,18.153,18.2,90530,0
+GLDY.US,D,20251014,000000,18.25,18.402,18.25,18.36,93942,0
+GLDY.US,D,20251015,000000,18.46,18.47,18.33,18.43,81624,0
+GLDY.US,D,20251016,000000,18.45,18.48,18.3,18.38,84346,0
+GLDY.US,D,20251017,000000,18.46,18.46,18.07,18.2,123634,0
+GLDY.US,D,20251020,000000,18.42,18.52,18.37,18.51,102458,0
+GLDY.US,D,20251021,000000,18.25,18.25,17.61,17.8,171793,0
+GLDY.US,D,20251022,000000,17.6,17.79,17.32,17.72,102266,0
+GLDY.US,D,20251023,000000,17.53,17.53,17.36,17.44,67175,0
+GLDY.US,D,20251024,000000,17.45,17.5,17.37,17.465,73835,0
+GLDY.US,D,20251027,000000,17.16,17.2,16.87,17.02,155534,0
+GLDY.US,D,20251028,000000,16.772,16.9697,16.7111,16.92,103527,0
+GLDY.US,D,20251029,000000,17.03,17.179,16.86,16.91,53728,0
+GLDY.US,D,20251030,000000,16.92,17.0099,16.85,16.9738,44287,0
+GLDY.US,D,20251031,000000,17,17.1099,16.9001,17.02,51701,0
+GLDY.US,D,20251103,000000,17.05,17.2,17.0308,17.1,53616,0
+GLDY.US,D,20251104,000000,17,17.01,16.78,16.8356,89991,0
+GLDY.US,D,20251105,000000,16.94,17.07,16.9,17.06,50068,0
+GLDY.US,D,20251106,000000,16.95,16.97,16.81,16.88,37313,0
+GLDY.US,D,20251107,000000,16.92,16.9975,16.8801,16.94,75361,0
+GLDY.US,D,20251110,000000,17.21,17.24,17.0552,17.08,56854,0
+GLDY.US,D,20251111,000000,17.2,17.25,17.16,17.235,37847,0
+GLDY.US,D,20251112,000000,17.25,17.34,17.2167,17.28,60667,0
+GLDY.US,D,20251113,000000,17.16,17.18,17,17.09,87530,0
+GLDY.US,D,20251114,000000,16.81,16.92,16.53,16.828,136509,0
+GLDY.US,D,20251117,000000,16.83,16.8589,16.5001,16.64,77526,0
+GLDY.US,D,20251118,000000,16.75,16.7799,16.61,16.74,64731,0
+GLDY.US,D,20251119,000000,16.82,16.8299,16.71,16.795,57893,0
+GLDY.US,D,20251120,000000,16.55,16.6,16.31,16.465,46098,0
+GLDY.US,D,20251121,000000,16.5,16.6,16.42,16.5005,30235,0
+GLDY.US,D,20251124,000000,16.52,16.6954,16.52,16.69,39570,0
+GLDY.US,D,20251125,000000,16.76,16.7988,16.65,16.79,46301,0
+GLDY.US,D,20251126,000000,16.91,16.91,16.61,16.69,59887,0
+GLDY.US,D,20251128,000000,16.83,16.8455,16.7,16.79,79816,0
+GLDY.US,D,20251201,000000,16.93,16.95,16.8058,16.93,66400,0
+GLDY.US,D,20251202,000000,16.91,16.9467,16.71,16.9,60311,0
+GLDY.US,D,20251203,000000,16.92,16.9999,16.79,16.91,38232,0
+GLDY.US,D,20251204,000000,16.75,16.7899,16.64,16.7395,63361,0
+GLDY.US,D,20251205,000000,16.75,16.84,16.7,16.7076,38895,0
+GLDY.US,D,20251208,000000,16.73,16.8292,16.6401,16.7,51782,0
+GLDY.US,D,20251209,000000,16.69,16.81,16.66,16.78,51063,0
+GLDY.US,D,20251210,000000,16.8,16.86,16.72,16.86,38415,0
+GLDY.US,D,20251211,000000,16.75,16.8399,16.7001,16.8,22731,0
+GLDY.US,D,20251212,000000,16.95,16.95,16.77,16.8896,43634,0
+GLDY.US,D,20251215,000000,17,17,16.8001,16.93,74815,0
+GLDY.US,D,20251216,000000,16.97,17.0699,16.9256,16.99,72519,0
+GLDY.US,D,20251217,000000,17.21,17.21,17.027,17.15,58531,0
+GLDY.US,D,20251218,000000,17,17.055,16.911,16.9813,39245,0
+GLDY.US,D,20251219,000000,17,17.1,16.91,17.09,49344,0
+GLDY.US,D,20251222,000000,17.2,17.26,17.102,17.1701,51491,0
+GLDY.US,D,20251223,000000,17.29,17.34,17.17,17.34,56319,0
+GLDY.US,D,20251224,000000,17.19,17.19,17.05,17.15,20235,0
+GLDY.US,D,20251226,000000,17.2,17.32,17.2,17.275,54696,0
+GLDY.US,D,20251229,000000,17.03,17.03,16.5,16.63,166259,0
+GLDY.US,D,20251230,000000,16.7,16.72,16.58,16.595,49047,0
+GLDY.US,D,20251231,000000,16.51,16.56,16.3802,16.44,45644,0
+GLDY.US,D,20260102,000000,16.55,16.69,16.4015,16.45,54118,0
+GLDY.US,D,20260105,000000,16.55,16.69,16.55,16.645,92498,0
+GLDY.US,D,20260106,000000,16.58,16.82,16.58,16.81,79029,0
+GLDY.US,D,20260107,000000,16.79,16.8499,16.68,16.7855,52791,0
+GLDY.US,D,20260108,000000,16.71,16.71,16.5401,16.67,43234,0
+GLDY.US,D,20260109,000000,16.84,16.84,16.69,16.76,55167,0
+GLDY.US,D,20260112,000000,16.84,17,16.84,16.95,73962,0
+GLDY.US,D,20260113,000000,17,17.0704,16.9001,17,55645,0
+GLDY.US,D,20260114,000000,17.1,17.13,17,17.1072,55391,0
+GLDY.US,D,20260115,000000,16.92,16.9899,16.85,16.93,84394,0
+GLDY.US,D,20260116,000000,16.96,16.972,16.7119,16.88,66413,0
+GLDY.US,D,20260120,000000,17.22,17.25,17.0179,17.1,112201,0
+GLDY.US,D,20260121,000000,17.27,17.27,17.12,17.1948,133962,0
+GLDY.US,D,20260122,000000,17.14,17.28,17.061,17.2607,61856,0
+GLDY.US,D,20260123,000000,17.25,17.32,17.25,17.285,51361,0
+GLDY.US,D,20260126,000000,17.51,17.58,17.44,17.45,68019,0
+GLDY.US,D,20260127,000000,17.54,17.7,17.41,17.7,72398,0
+GLDY.US,D,20260128,000000,17.83,17.8346,17.7501,17.8,76237,0
+GLDY.US,D,20260129,000000,17.98,17.98,17.09,17.92,87879,0
+GLDY.US,D,20260130,000000,17.3,17.37,15.88,16.35,271077,0
+GLDY.US,D,20260202,000000,16.25,16.36,15.7,15.92,182663,0
+GLDY.US,D,20260203,000000,16.66,16.74,16,16.48,135149,0
+GLDY.US,D,20260204,000000,16.6,16.6,16.36,16.5,98269,0
+GLDY.US,D,20260205,000000,16.16,16.26,15.95,15.95,87438,0
+GLDY.US,D,20260206,000000,16.12,16.44,16.12,16.37,67850,0
+GLDY.US,D,20260209,000000,16.4,16.7899,16.4,16.75,52895,0
+GLDY.US,D,20260210,000000,16.72,16.86,16.547,16.7564,23085,0
+GLDY.US,D,20260211,000000,16.8,16.89,16.735,16.8897,31137,0
+GLDY.US,D,20260212,000000,16.8,16.94,16.17,16.3421,45527,0
+GLDY.US,D,20260213,000000,16.48,16.7299,16.48,16.65,44468,0
+GLDY.US,D,20260217,000000,16.47,16.47,16.13,16.23,68975,0
+GLDY.US,D,20260218,000000,16.32,16.4885,16.31,16.42,81067,0
diff --git a/daily/us/nasdaq etfs/govi.us.txt b/daily/us/nasdaq etfs/govi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a66355b5d932a206dc3fabf8d1c61828fdf11892
--- /dev/null
+++ b/daily/us/nasdaq etfs/govi.us.txt	
@@ -0,0 +1,4617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOVI.US,D,20071011,000000,20.254,20.3048,20.254,20.3048,2977.4714280168,0
+GOVI.US,D,20071012,000000,20.264,20.3387,20.264,20.278,7706.4557480461,0
+GOVI.US,D,20071015,000000,20.27,20.2959,20.27,20.27,8829.916111368,0
+GOVI.US,D,20071016,000000,20.3138,20.3297,20.3138,20.3217,1490.2430400772,0
+GOVI.US,D,20071017,000000,20.3536,20.4869,20.3536,20.4869,12180.199520416,0
+GOVI.US,D,20071018,000000,20.5297,20.5546,20.5109,20.5546,8949.4973128308,0
+GOVI.US,D,20071019,000000,20.6313,20.7626,20.6313,20.7626,7455.2347365699,0
+GOVI.US,D,20071022,000000,20.7466,20.7716,20.7397,20.7716,8688.2274608954,0
+GOVI.US,D,20071023,000000,20.7129,20.7716,20.7129,20.7716,9565.4912329706,0
+GOVI.US,D,20071024,000000,20.7855,20.885,20.7855,20.8532,38789.529055982,0
+GOVI.US,D,20071025,000000,20.869,20.876,20.8193,20.8193,6719.6596149674,0
+GOVI.US,D,20071026,000000,20.7855,20.8193,20.7716,20.7855,6462.4092992157,0
+GOVI.US,D,20071029,000000,20.7855,20.7855,20.7855,20.7855,514.50063150341,0
+GOVI.US,D,20071030,000000,20.8113,20.8113,20.7626,20.7626,514.50063150341,0
+GOVI.US,D,20071031,000000,20.7546,20.7546,20.7546,20.7546,208.01099750235,0
+GOVI.US,D,20071101,000000,20.885,20.885,20.885,20.885,619.00857227753,0
+GOVI.US,D,20071102,000000,20.9715,20.9715,20.9248,20.9248,1490.2430400772,0
+GOVI.US,D,20071105,000000,20.9477,20.9477,20.902,20.902,1490.2430400772,0
+GOVI.US,D,20071106,000000,20.9099,20.9099,20.8532,20.8532,726.53116518938,0
+GOVI.US,D,20071107,000000,20.8532,20.869,20.8293,20.8611,16042.973792875,0
+GOVI.US,D,20071108,000000,20.8532,20.9647,20.8532,20.902,14916.498777415,0
+GOVI.US,D,20071109,000000,20.9477,21.0332,20.9327,21.0332,7335.6535351072,0
+GOVI.US,D,20071112,000000,21.1049,21.1139,21.0662,21.1139,3354.3029452312,0
+GOVI.US,D,20071113,000000,20.9387,20.9557,20.9387,20.9557,2614.7082874451,0
+GOVI.US,D,20071114,000000,20.9387,20.9387,20.9158,20.9158,118966.21242661,0
+GOVI.US,D,20071115,000000,20.9248,21.0332,20.9248,21.0332,9565.4912329706,0
+GOVI.US,D,20071116,000000,21.0662,21.1626,21.0662,21.1049,16157.530574108,0
+GOVI.US,D,20071119,000000,21.1377,21.296,21.1377,21.2711,18150.215637138,0
+GOVI.US,D,20071120,000000,21.2213,21.6652,21.2213,21.2462,14664.272881892,0
+GOVI.US,D,20071121,000000,21.3507,21.3507,21.3109,21.3269,6462.4092992157,0
+GOVI.US,D,20071123,000000,21.3189,21.3507,21.3109,21.3507,10941.177491815,0
+GOVI.US,D,20071126,000000,21.4363,21.703,21.3976,21.703,44130.487759969,0
+GOVI.US,D,20071127,000000,21.4056,21.509,21.3736,21.4692,55067.645715599,0
+GOVI.US,D,20071128,000000,21.4293,21.4523,21.3269,21.3269,31824.677733814,0
+GOVI.US,D,20071129,000000,21.477,21.6393,21.477,21.5259,12561.050573814,0
+GOVI.US,D,20071130,000000,21.3896,21.4123,21.3816,21.4056,4468.71935214,0
+GOVI.US,D,20071203,000000,21.5746,21.6154,21.5597,21.6154,4239.6057896736,0
+GOVI.US,D,20071204,000000,21.6483,21.6483,21.5179,21.6234,7583.8598944457,0
+GOVI.US,D,20071205,000000,21.5179,21.5517,21.4363,21.4363,57308.537137967,0
+GOVI.US,D,20071206,000000,21.3656,21.3736,21.3189,21.3189,10443.759889092,0
+GOVI.US,D,20071207,000000,21.2293,21.2293,21.1049,21.1467,34429.3371808,0
+GOVI.US,D,20071210,000000,21.1139,21.1139,21.0094,21.0979,16157.530574108,0
+GOVI.US,D,20071211,000000,21.1467,21.296,21.1139,21.296,26106.887512615,0
+GOVI.US,D,20071212,000000,21.0979,21.2711,21.09,21.2462,18150.215637138,0
+GOVI.US,D,20071213,000000,21.081,21.1537,21.0332,21.0412,41772.024904229,0
+GOVI.US,D,20071214,000000,20.8532,20.8611,20.7855,20.8383,128410.11269003,0
+GOVI.US,D,20071217,000000,20.0063,20.9955,20.0063,20.9955,20392.111943552,0
+GOVI.US,D,20071218,000000,21.1049,21.1049,21.0662,21.081,2860.9048786918,0
+GOVI.US,D,20071219,000000,21.1209,21.2462,21.0412,21.2462,23620.804383045,0
+GOVI.US,D,20071220,000000,21.2383,21.3269,21.2383,21.2462,22254.162080614,0
+GOVI.US,D,20071221,000000,21.0662,21.0662,21.0332,21.0332,7583.8598944457,0
+GOVI.US,D,20071224,000000,20.9647,20.9715,20.9158,20.9557,11812.411959615,0
+GOVI.US,D,20071226,000000,21.5517,21.5517,20.8193,20.8193,7210.0430293691,0
+GOVI.US,D,20071227,000000,20.9158,20.9477,20.869,20.9477,55197.27575752,0
+GOVI.US,D,20071228,000000,21.0582,21.1626,21.0582,21.1377,7085.4374076768,0
+GOVI.US,D,20071231,000000,21.2542,21.3189,21.2462,21.3189,5840.3860748004,0
+GOVI.US,D,20080102,000000,21.3189,21.5328,21.3189,21.5259,69922.846566214,0
+GOVI.US,D,20080103,000000,21.4523,21.4603,21.3896,21.4443,16534.362091322,0
+GOVI.US,D,20080104,000000,21.5816,21.6154,21.5179,21.5179,5973.0307688599,0
+GOVI.US,D,20080107,000000,21.5517,21.6154,21.5179,21.6075,26603.300231291,0
+GOVI.US,D,20080108,000000,21.6075,21.6075,21.4603,21.5985,13300.6452316,0
+GOVI.US,D,20080109,000000,21.6293,21.703,21.6075,21.6075,20885.510010091,0
+GOVI.US,D,20080110,000000,21.6293,21.6393,21.4293,21.4523,38290.101685167,0
+GOVI.US,D,20080111,000000,21.4603,21.5985,21.4603,21.5985,27224.31857166,0
+GOVI.US,D,20080114,000000,21.5816,21.6483,21.5597,21.6393,22653.101046838,0
+GOVI.US,D,20080115,000000,21.6563,21.7209,21.6393,21.7209,41894.620757829,0
+GOVI.US,D,20080116,000000,21.6483,21.7797,21.5985,21.6563,456849.42890578,0
+GOVI.US,D,20080117,000000,21.6483,21.8502,21.6234,21.8502,70731.778223168,0
+GOVI.US,D,20080118,000000,21.7637,21.8424,21.7299,21.8035,84958.926545092,0
+GOVI.US,D,20080122,000000,21.9568,21.9896,21.8174,21.9896,45499.139830491,0
+GOVI.US,D,20080123,000000,22.2274,22.2693,21.8552,21.9179,51219.944703828,0
+GOVI.US,D,20080124,000000,21.8424,21.8424,21.5985,21.6483,60367.404173702,0
+GOVI.US,D,20080125,000000,21.3976,21.8772,21.3976,21.8772,42393.043244598,0
+GOVI.US,D,20080128,000000,21.8254,21.8602,21.7477,21.8105,27601.150088876,0
+GOVI.US,D,20080129,000000,21.7477,21.7637,21.6075,21.711,25993.335615428,0
+GOVI.US,D,20080130,000000,21.6563,21.6791,20.064,21.5906,103302.07991905,0
+GOVI.US,D,20080131,000000,21.7209,21.7886,21.6722,21.7717,29711.406585276,0
+GOVI.US,D,20080201,000000,21.8174,21.8502,21.7637,21.8424,140724.9666726,0
+GOVI.US,D,20080204,000000,21.711,21.7637,21.694,21.703,9565.4912329706,0
+GOVI.US,D,20080205,000000,21.8424,21.9089,21.8174,21.8552,33187.300500062,0
+GOVI.US,D,20080206,000000,21.7945,21.8035,21.7299,21.7477,15660.112971385,0
+GOVI.US,D,20080207,000000,21.7797,21.7797,21.4363,21.483,23242.967981784,0
+GOVI.US,D,20080208,000000,21.5517,21.6791,21.5328,21.6791,21631.133972153,0
+GOVI.US,D,20080211,000000,21.8174,21.8174,21.711,21.7477,13549.856474984,0
+GOVI.US,D,20080212,000000,21.6393,21.6483,21.5179,21.6483,20885.510010091,0
+GOVI.US,D,20080213,000000,21.5597,21.6563,21.4692,21.4692,6215.207823923,0
+GOVI.US,D,20080214,000000,21.3896,21.4203,21.2462,21.2791,80924.317100783,0
+GOVI.US,D,20080215,000000,21.3189,21.4056,21.2542,21.3896,12679.62689123,0
+GOVI.US,D,20080219,000000,21.2124,21.296,21.0979,21.1377,16144.467081511,0
+GOVI.US,D,20080220,000000,21.0741,21.2044,21.0662,21.1726,26477.689725553,0
+GOVI.US,D,20080221,000000,21.2622,21.4293,21.2542,21.4293,8086.3019173982,0
+GOVI.US,D,20080222,000000,21.3976,21.477,21.3447,21.3447,7970.7402521192,0
+GOVI.US,D,20080225,000000,21.3189,21.3189,21.1467,21.1726,21196.019180276,0
+GOVI.US,D,20080226,000000,21.09,21.1806,21.09,21.1806,25531.088954311,0
+GOVI.US,D,20080227,000000,21.287,21.287,21.0741,21.2293,7583.8598944457,0
+GOVI.US,D,20080228,000000,21.3447,21.483,21.3447,21.483,142084.5747867,0
+GOVI.US,D,20080229,000000,21.703,21.7717,21.5816,21.7557,173163.62855846,0
+GOVI.US,D,20080303,000000,21.7477,21.7886,21.711,21.7557,13600.100677279,0
+GOVI.US,D,20080304,000000,21.8354,21.8354,21.5597,21.6154,8702.2958375381,0
+GOVI.US,D,20080305,000000,21.6791,21.6791,21.4293,21.4293,16912.198492583,0
+GOVI.US,D,20080306,000000,21.5677,21.5906,21.492,21.5746,10443.759889092,0
+GOVI.US,D,20080307,000000,21.7209,21.7209,21.5179,21.6075,120463.48965501,0
+GOVI.US,D,20080310,000000,21.6293,21.8772,21.6293,21.8174,12180.199520416,0
+GOVI.US,D,20080311,000000,21.6563,21.6563,21.5746,21.6234,7832.0662537843,0
+GOVI.US,D,20080312,000000,21.6791,21.9259,21.6393,21.9259,5474.608282091,0
+GOVI.US,D,20080313,000000,21.9488,21.9816,21.687,21.7209,35169.936722632,0
+GOVI.US,D,20080314,000000,21.9011,21.9816,21.8552,21.9179,149423.24297396,0
+GOVI.US,D,20080317,000000,22.0901,22.1538,21.9986,22.0643,45868.937159384,0
+GOVI.US,D,20080318,000000,21.9568,22.0643,21.8941,21.9399,28098.567691598,0
+GOVI.US,D,20080319,000000,21.9011,22.2205,21.8941,22.1538,27100.717834014,0
+GOVI.US,D,20080320,000000,22.1707,22.2793,22.1389,22.2793,16912.198492583,0
+GOVI.US,D,20080324,000000,21.9488,21.9986,21.8502,21.8502,17785.442728474,0
+GOVI.US,D,20080325,000000,21.8502,21.9259,21.8502,21.8552,9565.4912329706,0
+GOVI.US,D,20080326,000000,21.9399,21.9896,21.8772,21.9089,12709.773412608,0
+GOVI.US,D,20080327,000000,21.8174,21.8861,21.7477,21.8105,57096.506604282,0
+GOVI.US,D,20080328,000000,21.8692,21.9329,21.8105,21.9329,29403.912067228,0
+GOVI.US,D,20080331,000000,21.9736,22.0643,21.9488,22.0174,57679.339350907,0
+GOVI.US,D,20080401,000000,21.8602,21.8692,21.687,21.7477,35554.807312214,0
+GOVI.US,D,20080402,000000,21.687,21.7557,21.6722,21.6791,21874.315911262,0
+GOVI.US,D,20080403,000000,21.7797,21.7945,21.687,21.7477,18650.647891998,0
+GOVI.US,D,20080404,000000,21.9089,21.9329,21.8602,21.9259,23991.606595985,0
+GOVI.US,D,20080407,000000,21.8424,21.8424,21.6652,21.8105,28845.196537706,0
+GOVI.US,D,20080408,000000,21.8424,21.8502,21.7477,21.7477,16534.362091322,0
+GOVI.US,D,20080409,000000,21.8035,21.9736,21.8035,21.9568,28720.590916013,0
+GOVI.US,D,20080410,000000,21.9568,21.9816,21.8254,21.8861,42393.043244598,0
+GOVI.US,D,20080411,000000,21.9736,22.0324,21.9568,22.0076,14173.889467491,0
+GOVI.US,D,20080414,000000,21.8941,21.9986,21.8692,21.9011,13993.010339229,0
+GOVI.US,D,20080415,000000,21.7477,21.7797,21.6393,21.687,29051.197767117,0
+GOVI.US,D,20080416,000000,21.6652,21.6652,21.3896,21.477,31082.06842389,0
+GOVI.US,D,20080417,000000,21.4692,21.477,21.3736,21.4293,27841.317375847,0
+GOVI.US,D,20080418,000000,21.3189,21.4363,21.2124,21.4363,10345.281252594,0
+GOVI.US,D,20080421,000000,21.3976,21.5,21.3656,21.483,21180.945919587,0
+GOVI.US,D,20080422,000000,21.477,21.5417,21.4692,21.5417,3971.3017494169,0
+GOVI.US,D,20080423,000000,21.4692,21.483,21.3896,21.4692,19830.381761891,0
+GOVI.US,D,20080424,000000,21.3269,21.3736,21.2293,21.2622,32134.182019953,0
+GOVI.US,D,20080425,000000,21.2622,21.3269,21.1885,21.1885,98958.971072642,0
+GOVI.US,D,20080428,000000,21.1626,21.3359,21.1626,21.2711,36812.922137687,0
+GOVI.US,D,20080429,000000,21.3507,21.4293,21.3189,21.3576,14939.611110471,0
+GOVI.US,D,20080430,000000,21.3576,21.477,21.3189,21.4293,13124.790523567,0
+GOVI.US,D,20080501,000000,21.5906,21.5906,21.3736,21.3976,8559.6023030196,0
+GOVI.US,D,20080502,000000,21.3109,21.3109,21.2213,21.2213,7199.99418891,0
+GOVI.US,D,20080505,000000,21.2542,21.3109,21.2124,21.3109,34245.4434004,0
+GOVI.US,D,20080506,000000,21.296,21.3507,21.1885,21.2044,14002.054295641,0
+GOVI.US,D,20080507,000000,21.1806,21.2711,21.1209,21.2622,11692.830758152,0
+GOVI.US,D,20080508,000000,21.3109,21.3816,21.3039,21.3656,24382.50648984,0
+GOVI.US,D,20080509,000000,21.509,21.5179,21.3976,21.4523,20411.204740424,0
+GOVI.US,D,20080512,000000,21.4363,21.509,21.4203,21.4293,17337.264444001,0
+GOVI.US,D,20080513,000000,21.2462,21.3359,21.1965,21.2383,7741.6266896528,0
+GOVI.US,D,20080514,000000,21.2124,21.2213,21.0662,21.1806,33239.554470449,0
+GOVI.US,D,20080515,000000,21.1289,21.2622,20.7129,21.2542,102291.16656886,0
+GOVI.US,D,20080516,000000,21.2462,21.3896,21.2293,21.2383,46774.337684745,0
+GOVI.US,D,20080519,000000,21.2462,21.3109,21.1467,21.296,13182.068914183,0
+GOVI.US,D,20080520,000000,21.3269,21.3816,21.2791,21.3816,37538.448418831,0
+GOVI.US,D,20080521,000000,21.2791,21.3736,21.2542,21.3447,8820.8721549549,0
+GOVI.US,D,20080522,000000,21.1726,21.1726,21.0582,21.1467,136408.98969543,0
+GOVI.US,D,20080523,000000,21.1806,21.3039,21.1806,21.1965,19514.848171477,0
+GOVI.US,D,20080527,000000,21.2044,21.2044,21.0979,21.1209,13029.326539206,0
+GOVI.US,D,20080528,000000,21.0174,21.0502,20.9158,20.9647,7988.8281649455,0
+GOVI.US,D,20080529,000000,20.9158,20.9158,20.7626,20.8113,20763.919040536,0
+GOVI.US,D,20080530,000000,20.9647,20.9647,20.9099,20.9477,27983.006026319,0
+GOVI.US,D,20080602,000000,20.9715,21.1049,20.9647,21.0741,11421.512065758,0
+GOVI.US,D,20080603,000000,21.0024,21.2383,20.9885,21.1806,23597.692049989,0
+GOVI.US,D,20080604,000000,21.1885,21.1885,21.09,21.1049,7213.0576815067,0
+GOVI.US,D,20080605,000000,20.9955,20.9955,20.893,20.9248,17067.955519698,0
+GOVI.US,D,20080606,000000,21.0412,21.1626,21.0412,21.1377,7578.8354742162,0
+GOVI.US,D,20080609,000000,21.0412,21.1377,20.9955,21.0582,20544.85431853,0
+GOVI.US,D,20080610,000000,21.0174,21.0174,20.8452,20.9158,13385.055491456,0
+GOVI.US,D,20080611,000000,20.893,21.0174,20.876,20.876,4352.1528028149,0
+GOVI.US,D,20080612,000000,20.8293,20.8293,20.7059,20.7397,4786.262710646,0
+GOVI.US,D,20080613,000000,20.7129,20.7297,20.5865,20.6223,17439.762616684,0
+GOVI.US,D,20080616,000000,20.5865,20.6223,20.4929,20.5933,32294.963467298,0
+GOVI.US,D,20080617,000000,20.6402,20.688,20.5933,20.683,8432.9869132355,0
+GOVI.US,D,20080618,000000,20.6969,20.8383,20.6969,20.8293,21873.311027216,0
+GOVI.US,D,20080619,000000,20.688,20.7796,20.6402,20.7059,9769.4826942893,0
+GOVI.US,D,20080620,000000,20.893,20.9158,20.8383,20.8383,30673.080617207,0
+GOVI.US,D,20080623,000000,20.8293,20.9099,20.7945,20.8452,7024.1394808766,0
+GOVI.US,D,20080624,000000,20.902,20.9715,20.869,20.9477,16119.344980363,0
+GOVI.US,D,20080625,000000,20.9327,20.9387,20.8293,20.9387,18534.081342673,0
+GOVI.US,D,20080626,000000,20.9955,21.09,20.9647,21.0094,19837.415950212,0
+GOVI.US,D,20080627,000000,21.1289,21.2124,21.09,21.1726,15450.092205791,0
+GOVI.US,D,20080630,000000,21.1726,21.2791,21.1537,21.1885,9105.2543399461,0
+GOVI.US,D,20080701,000000,21.3507,21.3507,21.1965,21.2293,9935.2885618636,0
+GOVI.US,D,20080702,000000,21.2213,21.2711,21.1965,21.2044,5825.3128141118,0
+GOVI.US,D,20080703,000000,21.1289,21.2622,21.1209,21.2622,16011.822387452,0
+GOVI.US,D,20080707,000000,21.2622,21.4056,21.1537,21.3109,12444.484024489,0
+GOVI.US,D,20080708,000000,21.3736,21.4293,21.3359,21.4056,6320.7206487431,0
+GOVI.US,D,20080709,000000,21.3976,21.509,21.3576,21.5,10789.440000883,0
+GOVI.US,D,20080710,000000,21.483,21.5328,21.3896,21.4523,21542.704176114,0
+GOVI.US,D,20080711,000000,21.5,21.5259,21.2791,21.2791,25829.539515944,0
+GOVI.US,D,20080714,000000,21.3359,21.4692,21.3359,21.4056,32906.937851254,0
+GOVI.US,D,20080715,000000,21.4523,21.5,21.3976,21.4293,9407.7244377635,0
+GOVI.US,D,20080716,000000,21.2542,21.3656,21.0662,21.1289,62081.736356017,0
+GOVI.US,D,20080717,000000,21.1626,21.1626,20.9885,21.0253,42751.786848986,0
+GOVI.US,D,20080718,000000,21.0253,21.081,20.9647,20.9805,11501.90278943,0
+GOVI.US,D,20080721,000000,20.9715,21.0024,20.9158,21.0024,12084.735536055,0
+GOVI.US,D,20080722,000000,20.9805,20.9955,20.893,20.9248,15026.031138419,0
+GOVI.US,D,20080723,000000,20.9099,20.9099,20.8193,20.869,15751.557419563,0
+GOVI.US,D,20080724,000000,20.9477,21.09,20.9099,21.081,42358.877187038,0
+GOVI.US,D,20080725,000000,20.9955,20.9955,20.876,20.9158,17197.58556162,0
+GOVI.US,D,20080728,000000,21.0332,21.1209,20.9955,21.09,15596.805276493,0
+GOVI.US,D,20080729,000000,21.0094,21.0412,20.9327,21.0094,23595.682281897,0
+GOVI.US,D,20080730,000000,20.9248,21.09,20.869,21.0253,16096.232647308,0
+GOVI.US,D,20080731,000000,21.1965,21.2124,21.1049,21.2124,11492.858833017,0
+GOVI.US,D,20080801,000000,21.0662,21.2213,21.0662,21.2044,5971.021000768,0
+GOVI.US,D,20080804,000000,21.1626,21.2462,21.1467,21.1467,9851.8831860535,0
+GOVI.US,D,20080805,000000,21.1885,21.1965,21.0979,21.0979,5492.6961949172,0
+GOVI.US,D,20080806,000000,21.0662,21.0662,20.9647,21.0412,5526.862252478,0
+GOVI.US,D,20080807,000000,21.1377,21.3109,21.0662,21.296,23172.626098572,0
+GOVI.US,D,20080808,000000,21.3447,21.3447,21.2293,21.287,23436.910602644,0
+GOVI.US,D,20080811,000000,21.2542,21.2542,21.0741,21.1726,6966.86109026,0
+GOVI.US,D,20080812,000000,21.3189,21.3269,21.2383,21.3269,19054.611278452,0
+GOVI.US,D,20080813,000000,21.492,21.492,21.2622,21.2711,15358.647757613,0
+GOVI.US,D,20080814,000000,21.3039,21.4203,21.2213,21.3896,183570.20773785,0
+GOVI.US,D,20080815,000000,21.3189,21.4203,21.3189,21.4123,14705.473127774,0
+GOVI.US,D,20080818,000000,21.4363,21.492,21.4123,21.477,15373.721018302,0
+GOVI.US,D,20080819,000000,21.509,21.509,21.3896,21.4363,20700.611345644,0
+GOVI.US,D,20080820,000000,21.477,21.5259,21.477,21.509,35932.643713475,0
+GOVI.US,D,20080821,000000,21.492,21.492,21.3736,21.4523,66695.159010766,0
+GOVI.US,D,20080822,000000,21.4293,21.4363,21.3359,21.4363,15747.537883379,0
+GOVI.US,D,20080825,000000,21.5746,21.6234,21.5417,21.5906,9225.8404254546,0
+GOVI.US,D,20080826,000000,21.5746,21.6075,21.5259,21.5816,19510.828635293,0
+GOVI.US,D,20080827,000000,21.5,21.6293,21.477,21.6293,7210.0430293691,0
+GOVI.US,D,20080828,000000,21.5746,21.6234,21.5259,21.6154,18173.327970194,0
+GOVI.US,D,20080829,000000,21.5597,21.5597,21.483,21.492,11181.344778786,0
+GOVI.US,D,20080902,000000,21.4293,21.6652,21.4203,21.6075,8743.4960834202,0
+GOVI.US,D,20080903,000000,21.6563,21.7717,21.6563,21.7557,204407.48331374,0
+GOVI.US,D,20080904,000000,21.8035,21.9089,21.7717,21.8424,188336.37276758,0
+GOVI.US,D,20080905,000000,21.9667,22.0076,21.8254,21.8602,36239.133347475,0
+GOVI.US,D,20080908,000000,21.7378,21.9011,21.6563,21.9011,34665.484931588,0
+GOVI.US,D,20080909,000000,21.8861,22.0901,21.1377,22.0473,20896.563734597,0
+GOVI.US,D,20080910,000000,21.9089,22.0076,21.8772,21.9259,38521.225015725,0
+GOVI.US,D,20080911,000000,22.0393,22.0473,21.9259,21.9736,46091.01653353,0
+GOVI.US,D,20080912,000000,21.9667,21.9667,21.7557,21.7886,8309.3861755892,0
+GOVI.US,D,20080915,000000,22.0812,22.2693,21.9259,22.1866,25359.253782462,0
+GOVI.US,D,20080916,000000,22.5727,22.5967,22.116,22.1459,83465.668852877,0
+GOVI.US,D,20080917,000000,22.3897,22.4603,22.1866,22.2843,73294.232540226,0
+GOVI.US,D,20080918,000000,22.9678,22.9678,21.9667,22.0812,111241.66876575,0
+GOVI.US,D,20080919,000000,21.4523,21.6293,21.4443,21.5517,29540.576297472,0
+GOVI.US,D,20080922,000000,21.3656,21.5259,21.2383,21.4692,117926.1574391,0
+GOVI.US,D,20080923,000000,21.5677,21.5677,21.4123,21.5,88975.448076575,0
+GOVI.US,D,20080924,000000,21.6234,21.6791,21.5328,21.6234,37469.111419663,0
+GOVI.US,D,20080925,000000,22.3837,22.3837,21.4203,21.5597,32782.332229562,0
+GOVI.US,D,20080926,000000,21.6234,21.6791,21.5677,21.5985,54816.424704122,0
+GOVI.US,D,20080929,000000,21.7797,22.116,21.7797,21.9399,87512.336905737,0
+GOVI.US,D,20080930,000000,22.0324,22.0473,21.509,21.6234,54529.027866994,0
+GOVI.US,D,20081001,000000,21.8552,21.9816,21.6722,21.7886,28757.771625712,0
+GOVI.US,D,20081002,000000,21.9488,22.0393,21.8254,22.0393,48486.660098967,0
+GOVI.US,D,20081003,000000,21.9488,22.0901,21.7378,22.0901,85383.99249651,0
+GOVI.US,D,20081006,000000,22.2116,22.4971,22.2116,22.3897,131675.98583922,0
+GOVI.US,D,20081007,000000,22.2205,22.4284,22.1866,22.332,49965.849414539,0
+GOVI.US,D,20081008,000000,22.332,22.4284,21.8174,21.9179,52104.242664225,0
+GOVI.US,D,20081009,000000,21.8354,21.9329,21.694,21.8354,56108.705587158,0
+GOVI.US,D,20081010,000000,21.0741,21.7945,20.9158,21.6293,72709.390025509,0
+GOVI.US,D,20081013,000000,21.4603,21.687,21.4123,21.4123,29586.800963583,0
+GOVI.US,D,20081014,000000,21.2383,21.5677,21.2044,21.3976,51709.323234185,0
+GOVI.US,D,20081015,000000,21.4123,21.4203,21.1377,21.4203,92185.047719195,0
+GOVI.US,D,20081016,000000,22.2603,22.2603,21.3039,21.3039,47346.116706865,0
+GOVI.US,D,20081017,000000,21.483,21.483,21.1139,21.2293,33853.538622497,0
+GOVI.US,D,20081020,000000,21.1806,21.4443,21.1806,21.4443,24327.237867316,0
+GOVI.US,D,20081021,000000,21.5517,21.694,21.4603,21.6075,56717.665318975,0
+GOVI.US,D,20081022,000000,21.7209,21.8861,21.6722,21.8861,53251.820244649,0
+GOVI.US,D,20081023,000000,21.9568,22.1309,21.7717,21.9736,109196.72973231,0
+GOVI.US,D,20081024,000000,22.1777,22.1866,21.7637,21.7797,42775.904066089,0
+GOVI.US,D,20081027,000000,21.9667,21.9986,21.703,21.703,26682.686070917,0
+GOVI.US,D,20081028,000000,21.7299,21.7717,21.5259,21.5597,80692.188886179,0
+GOVI.US,D,20081029,000000,21.6393,21.8105,21.3976,21.5,49406.129000971,0
+GOVI.US,D,20081030,000000,21.4123,21.4603,21.2542,21.2542,22230.044863512,0
+GOVI.US,D,20081031,000000,21.492,21.492,21.2044,21.2213,54535.057171269,0
+GOVI.US,D,20081103,000000,21.3039,21.3189,21.1965,21.2791,31052.926786559,0
+GOVI.US,D,20081104,000000,21.296,21.6075,21.1885,21.5985,20036.382991302,0
+GOVI.US,D,20081105,000000,21.6393,21.7637,21.5597,21.7209,62190.263832974,0
+GOVI.US,D,20081106,000000,21.5677,21.703,21.509,21.694,41101.76724561,0
+GOVI.US,D,20081107,000000,21.4692,21.5906,21.4692,21.5746,14663.267997847,0
+GOVI.US,D,20081110,000000,21.5746,21.694,21.492,21.694,10601.526684299,0
+GOVI.US,D,20081111,000000,21.8424,21.8861,21.6652,21.7797,14418.076290647,0
+GOVI.US,D,20081112,000000,21.8502,21.8772,21.7299,21.8552,172908.38801079,0
+GOVI.US,D,20081113,000000,21.7797,21.8035,21.5746,21.5746,118211.54450814,0
+GOVI.US,D,20081114,000000,21.8105,21.8424,21.7477,21.8174,35245.303026075,0
+GOVI.US,D,20081117,000000,21.7886,21.8354,21.6722,21.8035,41488.647603284,0
+GOVI.US,D,20081118,000000,21.9488,22.0722,21.8861,22.0643,78443.258391443,0
+GOVI.US,D,20081119,000000,22.1538,22.4115,22.0901,22.4046,165498.37305629,0
+GOVI.US,D,20081120,000000,22.8166,23.0823,22.6304,23.0336,332360.37376287,0
+GOVI.US,D,20081121,000000,22.918,22.935,22.5907,22.7399,97299.907512853,0
+GOVI.US,D,20081124,000000,22.7589,22.7838,22.4882,22.6046,78011.158251704,0
+GOVI.US,D,20081125,000000,22.8942,23.0763,22.8613,22.9529,37350.535102247,0
+GOVI.US,D,20081126,000000,23.141,23.2255,23.0504,23.0823,40456.631688139,0
+GOVI.US,D,20081128,000000,23.2584,23.3161,23.1827,23.2654,24391.550446254,0
+GOVI.US,D,20081201,000000,23.5569,23.8774,23.4724,23.7043,73937.358329605,0
+GOVI.US,D,20081202,000000,23.7132,23.8774,23.6156,23.8774,58832.946235606,0
+GOVI.US,D,20081203,000000,23.8943,23.962,23.6156,23.8943,85876.385679004,0
+GOVI.US,D,20081204,000000,24.0844,24.1898,23.8614,24.1571,334814.30060297,0
+GOVI.US,D,20081205,000000,24.1571,24.2207,23.8326,23.9251,123625.85974747,0
+GOVI.US,D,20081208,000000,23.8774,24.0027,23.7997,23.8774,99859.347177772,0
+GOVI.US,D,20081209,000000,23.8406,24.1571,23.8067,24.1571,84777.042532784,0
+GOVI.US,D,20081210,000000,23.97,24.0924,23.8684,24.0347,29854.100119794,0
+GOVI.US,D,20081211,000000,24.0436,24.2138,23.8943,24.1659,43094.452308641,0
+GOVI.US,D,20081212,000000,24.1321,24.2207,23.8774,24.1182,39739.144479363,0
+GOVI.US,D,20081215,000000,24.1321,24.3193,24.1251,24.2207,39606.499785303,0
+GOVI.US,D,20081216,000000,24.36,24.7461,24.2306,24.6317,40539.032179903,0
+GOVI.US,D,20081217,000000,25.1581,25.2994,24.9421,25.0496,57123.638473522,0
+GOVI.US,D,20081218,000000,25.1143,25.4347,25.1143,25.4198,83055.676162148,0
+GOVI.US,D,20081219,000000,25.3313,25.378,25.198,25.2437,65431.014881018,0
+GOVI.US,D,20081222,000000,25.402,25.402,25.0975,25.1143,155709.79756514,0
+GOVI.US,D,20081223,000000,24.9989,25.2118,24.9909,25.0905,69335.994283405,0
+GOVI.US,D,20081224,000000,25.3313,25.3313,25.0646,25.0646,13942.766136933,0
+GOVI.US,D,20081226,000000,25.182,25.3064,25.1492,25.198,16258.018978698,0
+GOVI.US,D,20081229,000000,25.2994,25.4934,25.1581,25.1671,15132.548847285,0
+GOVI.US,D,20081230,000000,25.0418,25.5074,25.0418,25.5074,49239.318249349,0
+GOVI.US,D,20081231,000000,25.4766,25.5481,24.9034,24.9034,51838.953276106,0
+GOVI.US,D,20090102,000000,25.0646,25.174,24.4755,24.4933,209026.93527277,0
+GOVI.US,D,20090105,000000,24.4367,24.59,24.0844,24.0924,229826.02525491,0
+GOVI.US,D,20090106,000000,23.756,24.2546,23.756,24.0684,89027.702046962,0
+GOVI.US,D,20090107,000000,24.0277,24.1251,23.9938,24.1092,22822.926450596,0
+GOVI.US,D,20090108,000000,24.2207,24.2207,24.0524,24.1251,151746.53488808,0
+GOVI.US,D,20090109,000000,24.1321,24.3371,24.0684,24.1819,62008.379820666,0
+GOVI.US,D,20090112,000000,24.1988,24.4516,24.1988,24.36,20253.437945218,0
+GOVI.US,D,20090113,000000,24.4138,24.4297,24.2774,24.379,33573.175973689,0
+GOVI.US,D,20090114,000000,24.6067,24.783,24.5143,24.776,45882.000651981,0
+GOVI.US,D,20090115,000000,24.556,24.8277,24.556,24.6576,46500.004340212,0
+GOVI.US,D,20090116,000000,24.3193,24.6744,24.2933,24.354,29653.123310613,0
+GOVI.US,D,20090120,000000,24.1988,24.4217,23.9181,24.3461,66316.31772546,0
+GOVI.US,D,20090121,000000,24.1092,24.1898,23.7828,23.8574,89103.068350405,0
+GOVI.US,D,20090122,000000,23.9181,23.9181,23.5649,23.5888,57255.278283535,0
+GOVI.US,D,20090123,000000,23.551,23.5978,23.3888,23.5978,34916.705943064,0
+GOVI.US,D,20090126,000000,23.4504,23.4783,23.3161,23.3729,48061.594147549,0
+GOVI.US,D,20090127,000000,23.4504,23.7828,23.4256,23.739,35079.497158501,0
+GOVI.US,D,20090128,000000,23.9093,23.9093,23.3161,23.3808,33779.1772031,0
+GOVI.US,D,20090129,000000,23.4504,23.4783,22.9847,23.0594,39054.818444102,0
+GOVI.US,D,20090130,000000,23.141,23.1747,22.9847,23.0166,44445.016466336,0
+GOVI.US,D,20090202,000000,23.1997,23.3888,23.0106,23.3888,25610.474793938,0
+GOVI.US,D,20090203,000000,23.2654,23.2654,23.0106,23.0166,29452.146501432,0
+GOVI.US,D,20090204,000000,22.9101,23.0027,22.8166,22.9599,37424.896521644,0
+GOVI.US,D,20090205,000000,23.0683,23.126,22.9011,23.0106,15502.346176178,0
+GOVI.US,D,20090206,000000,22.8493,22.9678,22.8066,22.8066,103160.39126857,0
+GOVI.US,D,20090209,000000,22.7748,22.926,22.7309,22.8553,38325.272626775,0
+GOVI.US,D,20090210,000000,23.0504,23.2912,23.0256,23.1827,27270.543237773,0
+GOVI.US,D,20090211,000000,23.2992,23.4644,23.2992,23.4107,37708.273822589,0
+GOVI.US,D,20090212,000000,23.3569,23.4644,23.2992,23.3509,9056.0150216967,0
+GOVI.US,D,20090213,000000,22.9678,23.0106,22.4732,22.8703,263307.75678042,0
+GOVI.US,D,20090217,000000,23.148,23.3977,23.148,23.3808,34663.475163496,0
+GOVI.US,D,20090218,000000,23.4504,23.4504,23.148,23.1997,39465.816018876,0
+GOVI.US,D,20090219,000000,22.9599,23.0823,22.8246,22.9101,32230.65088836,0
+GOVI.US,D,20090220,000000,23.0763,23.3161,23.0763,23.134,24290.057157618,0
+GOVI.US,D,20090223,000000,23.0336,23.2167,23.0336,23.1997,58615.89128169,0
+GOVI.US,D,20090224,000000,23.2325,23.3977,23.126,23.126,19954.987383583,0
+GOVI.US,D,20090225,000000,23.1091,23.2255,22.918,22.918,16721.270523861,0
+GOVI.US,D,20090226,000000,22.8613,22.8783,22.6762,22.7399,29128.573838652,0
+GOVI.US,D,20090227,000000,22.7996,22.8404,22.6683,22.6991,27027.361298664,0
+GOVI.US,D,20090302,000000,22.8553,23.0106,22.8246,22.9947,75956.170377829,0
+GOVI.US,D,20090303,000000,22.6604,23.0336,22.6604,22.9011,43843.090922839,0
+GOVI.US,D,20090304,000000,22.7916,22.8493,22.6762,22.8166,47668.6844856,0
+GOVI.US,D,20090305,000000,22.9599,23.342,22.9599,23.2325,56445.341742535,0
+GOVI.US,D,20090306,000000,23.2325,23.335,22.9757,23.119,33448.570351997,0
+GOVI.US,D,20090309,000000,23.0823,23.148,22.9947,23.134,45595.608698897,0
+GOVI.US,D,20090310,000000,23.119,23.119,22.8246,22.8404,17266.922560787,0
+GOVI.US,D,20090311,000000,22.7916,23.0027,22.7151,23.0027,20603.137593192,0
+GOVI.US,D,20090312,000000,23.0256,23.126,22.948,23.119,14666.282649985,0
+GOVI.US,D,20090313,000000,22.9757,23.148,22.9599,23.0027,83116.974088948,0
+GOVI.US,D,20090316,000000,22.5727,22.8166,22.5727,22.8066,48062.599031594,0
+GOVI.US,D,20090317,000000,22.8703,22.918,22.6116,22.6116,19914.792021747,0
+GOVI.US,D,20090318,000000,22.6832,23.8157,22.6832,23.6565,43480.327782267,0
+GOVI.US,D,20090319,000000,23.8067,23.8067,23.3888,23.4783,48330.903071852,0
+GOVI.US,D,20090320,000000,23.5091,23.5341,23.2992,23.342,74407.644063089,0
+GOVI.US,D,20090323,000000,23.2167,23.8247,23.2167,23.2992,47900.812700205,0
+GOVI.US,D,20090324,000000,23.134,23.4724,23.1091,23.3261,25530.084070265,0
+GOVI.US,D,20090325,000000,23.2912,23.3509,23.0594,23.1747,21744.68586934,0
+GOVI.US,D,20090326,000000,23.0504,23.3729,23.0504,23.2514,34083.657069009,0
+GOVI.US,D,20090327,000000,23.2514,23.4256,23.2514,23.3977,26144.068222313,0
+GOVI.US,D,20090330,000000,23.5569,23.5888,23.3261,23.4724,22762.633407842,0
+GOVI.US,D,20090331,000000,23.5161,23.6067,23.4256,23.4863,35210.132084468,0
+GOVI.US,D,20090401,000000,23.6973,23.739,23.5241,23.6733,82564.2878637,0
+GOVI.US,D,20090402,000000,23.5888,23.6156,23.4107,23.4863,152295.20157715,0
+GOVI.US,D,20090403,000000,23.4584,23.4584,23.0683,23.0823,40743.023641223,0
+GOVI.US,D,20090406,000000,23.2325,23.2325,22.9678,22.9847,30650.973168197,0
+GOVI.US,D,20090407,000000,23.0166,23.1747,23.0166,23.134,38348.38495983,0
+GOVI.US,D,20090408,000000,23.1827,23.2734,23.141,23.2414,41822.269106524,0
+GOVI.US,D,20090409,000000,23.0763,23.119,22.9529,22.9757,28855.245378165,0
+GOVI.US,D,20090413,000000,23.0106,23.2584,23.0106,23.1927,8920.3556754995,0
+GOVI.US,D,20090414,000000,23.1091,23.342,23.1091,23.335,23930.308669184,0
+GOVI.US,D,20090415,000000,23.2734,23.2912,23.0913,23.2255,23179.660286893,0
+GOVI.US,D,20090416,000000,23.119,23.1997,23.0336,23.0336,31109.20029313,0
+GOVI.US,D,20090417,000000,23.0336,23.0336,22.8166,22.8553,13833.23377593,0
+GOVI.US,D,20090420,000000,23.0027,23.119,23.0027,23.1012,19959.006919767,0
+GOVI.US,D,20090421,000000,23.1927,23.1997,22.94,22.94,30081.203914169,0
+GOVI.US,D,20090422,000000,22.935,22.935,22.7668,22.8066,58364.670270214,0
+GOVI.US,D,20090423,000000,22.8325,22.8942,22.7589,22.8325,27761.931536221,0
+GOVI.US,D,20090424,000000,22.7061,22.7748,22.6604,22.6604,7402.9807661828,0
+GOVI.US,D,20090427,000000,22.8325,22.8553,22.7231,22.8553,31866.882863742,0
+GOVI.US,D,20090428,000000,22.935,22.935,22.5727,22.6116,21552.753016573,0
+GOVI.US,D,20090429,000000,22.6762,22.7231,22.325,22.4424,23164.587026204,0
+GOVI.US,D,20090430,000000,22.4205,22.4663,22.3657,22.4284,81600.604063677,0
+GOVI.US,D,20090501,000000,22.3567,22.3657,22.2513,22.309,30475.118460164,0
+GOVI.US,D,20090504,000000,22.34,22.4354,22.309,22.4046,38218.754917908,0
+GOVI.US,D,20090505,000000,22.3498,22.4424,22.34,22.3657,10121.192110356,0
+GOVI.US,D,20090506,000000,22.3657,22.4802,22.34,22.3837,9910.166460716,0
+GOVI.US,D,20090507,000000,22.3567,22.3567,21.9816,22.0812,46597.478092665,0
+GOVI.US,D,20090508,000000,22.0901,22.1459,22.0324,22.0563,17976.370697196,0
+GOVI.US,D,20090511,000000,22.3977,22.3977,22.2353,22.309,23423.847110048,0
+GOVI.US,D,20090512,000000,22.2603,22.4205,22.2423,22.3567,19913.787137701,0
+GOVI.US,D,20090513,000000,22.5051,22.5569,22.3897,22.5489,16156.525690062,0
+GOVI.US,D,20090514,000000,22.5647,22.5817,22.3897,22.523,13587.037184683,0
+GOVI.US,D,20090515,000000,22.4732,22.514,22.3977,22.4284,8930.4045159586,0
+GOVI.US,D,20090518,000000,22.3747,22.4663,22.2205,22.2205,23295.221952172,0
+GOVI.US,D,20090519,000000,22.2274,22.2693,22.1538,22.1707,22203.917878319,0
+GOVI.US,D,20090520,000000,22.1866,22.325,22.1459,22.325,54200.430783984,0
+GOVI.US,D,20090521,000000,22.4046,22.4663,21.9399,21.9736,33474.69733719,0
+GOVI.US,D,20090522,000000,21.8602,21.9816,21.8105,21.8254,18463.73945946,0
+GOVI.US,D,20090526,000000,21.9089,21.9089,21.6234,21.6293,43833.04208238,0
+GOVI.US,D,20090527,000000,21.7299,21.7299,21.3189,21.3816,56307.672628245,0
+GOVI.US,D,20090528,000000,21.5,21.5179,21.2791,21.4293,51534.473410196,0
+GOVI.US,D,20090529,000000,21.509,21.9011,21.509,21.8502,20777.98741718,0
+GOVI.US,D,20090601,000000,21.492,21.7557,21.3039,21.3736,38931.217706455,0
+GOVI.US,D,20090602,000000,21.4692,21.5517,21.3736,21.483,44455.065306795,0
+GOVI.US,D,20090603,000000,21.5597,21.694,21.5517,21.6154,10230.72447136,0
+GOVI.US,D,20090604,000000,21.4123,21.5597,21.3359,21.3359,34696.636337011,0
+GOVI.US,D,20090605,000000,21.1289,21.287,21.1289,21.1537,24569.414922379,0
+GOVI.US,D,20090608,000000,21.2124,21.3189,21.0502,21.0582,48451.48915736,0
+GOVI.US,D,20090609,000000,21.2542,21.2622,21.081,21.1289,9086.1615430739,0
+GOVI.US,D,20090610,000000,21.0979,21.1726,20.667,20.9557,51204.87144314,0
+GOVI.US,D,20090611,000000,20.893,21.1885,20.885,21.1049,18623.516022759,0
+GOVI.US,D,20090612,000000,21.2462,21.3816,21.2213,21.296,29402.907183183,0
+GOVI.US,D,20090615,000000,21.2791,21.4523,21.2791,21.4056,37025.957555419,0
+GOVI.US,D,20090616,000000,21.2213,21.5816,21.2213,21.5816,9520.2714509049,0
+GOVI.US,D,20090617,000000,21.492,21.6652,21.477,21.5259,46290.988458664,0
+GOVI.US,D,20090618,000000,21.4203,21.4203,21.1626,21.1626,20652.376911442,0
+GOVI.US,D,20090619,000000,21.296,21.4203,21.1049,21.4203,11734.031004034,0
+GOVI.US,D,20090622,000000,21.5746,21.6234,21.5,21.509,13360.938274354,0
+GOVI.US,D,20090623,000000,21.6652,21.7557,21.6075,21.6293,867928.39928869,0
+GOVI.US,D,20090624,000000,21.6791,21.7637,21.5677,21.5985,52874.988727434,0
+GOVI.US,D,20090625,000000,21.6722,21.8772,21.5816,21.8772,40135.06879345,0
+GOVI.US,D,20090626,000000,21.8105,21.9329,21.8105,21.9179,7744.6413417905,0
+GOVI.US,D,20090629,000000,22.0076,22.0076,21.8692,21.9568,40108.941808256,0
+GOVI.US,D,20090630,000000,21.8552,21.9568,21.7299,21.8174,13929.702644336,0
+GOVI.US,D,20090701,000000,21.8692,21.8772,21.7209,21.8772,14265.333915669,0
+GOVI.US,D,20090702,000000,21.8772,21.9816,21.8772,21.8941,28346.774050937,0
+GOVI.US,D,20090706,000000,21.9329,21.9816,21.8424,21.9667,9887.0541276602,0
+GOVI.US,D,20090707,000000,21.9011,22.0643,21.8941,22.0643,15647.049478788,0
+GOVI.US,D,20090708,000000,22.0563,22.34,22.0324,22.325,15385.779626853,0
+GOVI.US,D,20090709,000000,22.0812,22.1627,21.9816,22.0393,11314.994356891,0
+GOVI.US,D,20090710,000000,22.2036,22.2793,22.1956,22.2274,6574.9563123571,0
+GOVI.US,D,20090713,000000,22.2274,22.3498,22.1249,22.1389,12631.392457027,0
+GOVI.US,D,20090714,000000,21.9568,22.108,21.8692,21.8692,59831.800977235,0
+GOVI.US,D,20090715,000000,21.7557,21.7886,21.4123,21.4123,31217.727770088,0
+GOVI.US,D,20090716,000000,21.6393,21.7717,21.6234,21.6652,60348.311376831,0
+GOVI.US,D,20090717,000000,21.5597,21.5985,21.4443,21.4443,12910.750221789,0
+GOVI.US,D,20090720,000000,21.3736,21.6075,21.3736,21.6075,25962.184210004,0
+GOVI.US,D,20090721,000000,21.6075,21.8105,21.5985,21.7945,13815.145863103,0
+GOVI.US,D,20090722,000000,21.7209,21.7886,21.6293,21.6293,6902.5485113221,0
+GOVI.US,D,20090723,000000,21.6293,21.6293,21.3269,21.3656,27669.482203997,0
+GOVI.US,D,20090724,000000,21.4363,21.4603,21.3816,21.4523,24872.889904242,0
+GOVI.US,D,20090727,000000,21.3576,21.3976,21.2542,21.3189,21744.68586934,0
+GOVI.US,D,20090728,000000,21.3507,21.5179,21.3189,21.4056,22837.999711285,0
+GOVI.US,D,20090729,000000,21.5,21.5677,21.3447,21.4692,15430.999408919,0
+GOVI.US,D,20090730,000000,21.492,21.6393,21.3976,21.6393,17499.050775391,0
+GOVI.US,D,20090731,000000,21.7557,21.9179,21.7209,21.9011,33881.675375782,0
+GOVI.US,D,20090803,000000,21.8552,21.8552,21.6075,21.6393,23352.500342788,0
+GOVI.US,D,20090804,000000,21.8105,21.8254,21.4523,21.6154,36642.091849883,0
+GOVI.US,D,20090805,000000,21.4293,21.6652,21.3656,21.3656,24048.8849866,0
+GOVI.US,D,20090806,000000,21.4363,21.5328,21.3359,21.483,17708.066656939,0
+GOVI.US,D,20090807,000000,21.3359,21.3507,21.2711,21.3359,33445.555699859,0
+GOVI.US,D,20090810,000000,21.3039,21.5179,21.3039,21.4523,12997.170249736,0
+GOVI.US,D,20090811,000000,21.5746,21.6791,21.5746,21.6393,11488.839296832,0
+GOVI.US,D,20090812,000000,21.6722,21.8354,21.5,21.5746,43025.115309473,0
+GOVI.US,D,20090813,000000,21.6075,21.8174,21.5746,21.8035,41707.712325291,0
+GOVI.US,D,20090814,000000,21.703,21.8861,21.483,21.6234,108850.04473649,0
+GOVI.US,D,20090817,000000,21.8174,21.9816,21.7886,21.9399,12521.860096023,0
+GOVI.US,D,20090818,000000,21.9179,21.9986,21.8174,21.9011,29227.05247515,0
+GOVI.US,D,20090819,000000,22.0076,22.0324,21.9259,22.0174,26154.117062773,0
+GOVI.US,D,20090820,000000,22.0324,22.099,21.9179,22.0393,31460.909709197,0
+GOVI.US,D,20090821,000000,22.1249,22.1249,21.7886,21.7886,14333.66603079,0
+GOVI.US,D,20090824,000000,21.7209,22.0393,21.7209,22.0324,12676.612239093,0
+GOVI.US,D,20090825,000000,21.9667,22.1309,21.9329,22.0643,58916.351611415,0
+GOVI.US,D,20090826,000000,22.1249,22.2274,22.0901,22.2036,30948.418845786,0
+GOVI.US,D,20090827,000000,22.0643,22.1777,22.0324,22.0722,16516.274178497,0
+GOVI.US,D,20090828,000000,21.9259,22.1627,21.9259,22.1627,17858.799263825,0
+GOVI.US,D,20090831,000000,22.1459,22.2205,22.0324,22.1707,17601.548948074,0
+GOVI.US,D,20090901,000000,22.0473,22.2793,22.0473,22.2513,18618.49160253,0
+GOVI.US,D,20090902,000000,22.301,23.0414,22.2603,22.4603,26993.195241103,0
+GOVI.US,D,20090903,000000,22.2793,22.3897,22.2793,22.2793,31774.433531519,0
+GOVI.US,D,20090904,000000,22.2423,22.318,22.0722,22.1249,38152.432570879,0
+GOVI.US,D,20090908,000000,22.0643,22.1459,22.0643,22.1389,19670.605198593,0
+GOVI.US,D,20090909,000000,21.9568,22.0324,21.8941,22.0324,16286.155731984,0
+GOVI.US,D,20090910,000000,22.1249,22.332,22.099,22.301,18445.651546634,0
+GOVI.US,D,20090911,000000,22.3897,22.4732,22.309,22.309,34863.447088631,0
+GOVI.US,D,20090914,000000,22.2793,22.309,22.2036,22.2036,27698.623841328,0
+GOVI.US,D,20090915,000000,21.9667,22.0473,21.9667,21.9667,53707.032717444,0
+GOVI.US,D,20090916,000000,22.0473,22.108,21.9568,22.0563,34559.972106768,0
+GOVI.US,D,20090917,000000,22.0393,22.2513,22.0324,22.2353,19835.406182121,0
+GOVI.US,D,20090918,000000,22.1249,22.2036,22.0473,22.0473,15827.928607051,0
+GOVI.US,D,20090921,000000,22.108,22.2036,22.0254,22.0812,15712.366941772,0
+GOVI.US,D,20090922,000000,22.0812,22.1707,22.0563,22.108,12059.613434907,0
+GOVI.US,D,20090923,000000,22.099,22.1866,21.9986,22.1538,13376.011535042,0
+GOVI.US,D,20090924,000000,22.1956,22.2843,22.1956,22.2793,35577.919645271,0
+GOVI.US,D,20090925,000000,22.2423,22.4115,22.2423,22.4046,12066.647623229,0
+GOVI.US,D,20090928,000000,22.4046,22.5051,22.4046,22.4971,62960.005012137,0
+GOVI.US,D,20090929,000000,22.4284,22.523,22.4284,22.5051,11623.493758985,0
+GOVI.US,D,20090930,000000,22.4603,22.5399,22.4284,22.4802,17455.840761417,0
+GOVI.US,D,20091001,000000,22.6046,22.7309,22.6046,22.7061,43401.946826687,0
+GOVI.US,D,20091002,000000,22.7916,22.7916,22.5967,22.6304,49506.617405561,0
+GOVI.US,D,20091005,000000,22.6991,22.7231,22.6205,22.6474,9398.6804813503,0
+GOVI.US,D,20091006,000000,22.5647,22.5907,22.4802,22.523,26873.614039639,0
+GOVI.US,D,20091007,000000,22.6046,22.6991,22.6046,22.6902,11319.013893075,0
+GOVI.US,D,20091008,000000,22.7399,22.7589,22.4354,22.4802,38573.478986113,0
+GOVI.US,D,20091009,000000,22.3567,22.4663,22.1249,22.2116,65097.393377778,0
+GOVI.US,D,20091012,000000,22.2843,22.3897,22.1707,22.2793,23002.800694813,0
+GOVI.US,D,20091013,000000,22.3498,22.3498,22.2513,22.3498,12704.748992377,0
+GOVI.US,D,20091014,000000,22.1866,22.2693,22.0473,22.1309,25114.06207526,0
+GOVI.US,D,20091015,000000,21.9816,22.1389,21.9667,21.9986,25953.140253591,0
+GOVI.US,D,20091016,000000,22.0174,22.1249,21.9986,22.1249,4149.1662255421,0
+GOVI.US,D,20091019,000000,22.0722,22.1956,22.0722,22.1956,6592.0393411374,0
+GOVI.US,D,20091020,000000,22.2513,22.309,22.1866,22.1956,41800.161657514,0
+GOVI.US,D,20091021,000000,22.0254,22.1777,22.0174,22.1309,7683.3434149904,0
+GOVI.US,D,20091022,000000,22.1309,22.1459,22.0076,22.1389,21492.459973818,0
+GOVI.US,D,20091023,000000,22.0473,22.0473,21.9986,22.0076,8955.5266171062,0
+GOVI.US,D,20091026,000000,21.9488,21.9568,21.8254,21.8502,19772.098487229,0
+GOVI.US,D,20091027,000000,21.8354,22.0643,21.8354,22.0643,33758.074638136,0
+GOVI.US,D,20091028,000000,21.9986,22.1707,21.9986,22.1389,16490.147193303,0
+GOVI.US,D,20091029,000000,22.0393,22.0393,21.8941,21.9667,10489.984555203,0
+GOVI.US,D,20091030,000000,22.1249,22.2353,22.0812,22.2274,20756.884852216,0
+GOVI.US,D,20091102,000000,22.2603,22.2603,22.1249,22.1249,22551.607758202,0
+GOVI.US,D,20091103,000000,22.2036,22.2036,22.0174,22.0174,152835.82919384,0
+GOVI.US,D,20091104,000000,21.9399,22.0324,21.8354,21.8861,35330.718169977,0
+GOVI.US,D,20091105,000000,21.8424,21.9329,21.8424,21.8861,29987.7496979,0
+GOVI.US,D,20091106,000000,21.9089,21.9816,21.8424,21.9736,13857.350993031,0
+GOVI.US,D,20091109,000000,21.9896,21.9896,21.9179,21.9329,17410.620979352,0
+GOVI.US,D,20091110,000000,22.0812,22.1309,21.9011,21.9179,5533.8964407994,0
+GOVI.US,D,20091111,000000,21.9179,22.1459,21.9179,22.116,39957.204317324,0
+GOVI.US,D,20091112,000000,22.0076,22.0473,21.8861,21.9896,16934.305941593,0
+GOVI.US,D,20091113,000000,21.9488,22.0473,21.9011,21.9816,16493.16184544,0
+GOVI.US,D,20091116,000000,22.099,22.2423,22.0643,22.1309,13198.147058917,0
+GOVI.US,D,20091117,000000,22.1707,22.2693,22.1249,22.2603,69333.984515314,0
+GOVI.US,D,20091118,000000,22.1866,22.2274,22.116,22.1707,15900.280258356,0
+GOVI.US,D,20091119,000000,22.2423,22.318,22.1777,22.1956,42682.449849819,0
+GOVI.US,D,20091120,000000,22.2423,22.2843,22.1866,22.2513,34372.058790184,0
+GOVI.US,D,20091123,000000,22.1707,22.2353,22.116,22.2205,32800.420142388,0
+GOVI.US,D,20091124,000000,22.2603,22.3657,22.2274,22.3498,30790.652050578,0
+GOVI.US,D,20091125,000000,22.2274,22.4354,22.2274,22.4284,37936.382501009,0
+GOVI.US,D,20091127,000000,22.5051,22.523,22.4504,22.523,8118.4582068673,0
+GOVI.US,D,20091130,000000,22.4882,22.7668,22.4663,22.532,23359.534531111,0
+GOVI.US,D,20091201,000000,22.4732,22.4732,22.3747,22.3977,30547.470111469,0
+GOVI.US,D,20091202,000000,22.4115,22.4603,22.325,22.3567,12003.339928337,0
+GOVI.US,D,20091203,000000,22.2205,22.2693,22.1627,22.1956,28254.324718714,0
+GOVI.US,D,20091204,000000,21.9816,22.0563,21.9488,22.0473,30142.50184097,0
+GOVI.US,D,20091207,000000,22.0901,22.1309,22.0076,22.0563,18515.993429848,0
+GOVI.US,D,20091208,000000,22.2274,22.2274,22.108,22.1627,8316.4203639105,0
+GOVI.US,D,20091209,000000,22.1866,22.1866,22.0174,22.0254,9197.7036721693,0
+GOVI.US,D,20091210,000000,21.9399,22.0076,21.8941,21.9011,4497.8609894712,0
+GOVI.US,D,20091211,000000,21.9011,21.9011,21.7797,21.8424,23306.275676676,0
+GOVI.US,D,20091214,000000,21.8692,21.9568,21.8552,21.9011,13513.680649332,0
+GOVI.US,D,20091215,000000,21.7717,21.8035,21.6791,21.7945,30563.548256204,0
+GOVI.US,D,20091216,000000,21.7378,21.8552,21.711,21.7717,27976.976722044,0
+GOVI.US,D,20091217,000000,21.8692,21.9986,21.8174,21.9986,63294.631399425,0
+GOVI.US,D,20091218,000000,21.9329,21.9896,21.8602,21.8861,11181.344778786,0
+GOVI.US,D,20091221,000000,21.7797,21.7797,21.6393,21.6483,52737.319613145,0
+GOVI.US,D,20091222,000000,21.6234,21.6234,21.5,21.509,18383.348735787,0
+GOVI.US,D,20091223,000000,21.5417,21.6393,21.492,21.492,18835.546556445,0
+GOVI.US,D,20091224,000000,21.5328,21.5328,21.4293,21.4523,33582.219930103,0
+GOVI.US,D,20091228,000000,21.4293,21.4293,21.3359,21.3896,37069.167569393,0
+GOVI.US,D,20091229,000000,21.4443,21.4692,21.3656,21.4293,56546.835031171,0
+GOVI.US,D,20091230,000000,21.4603,21.5417,21.4123,21.5328,68779.288521974,0
+GOVI.US,D,20091231,000000,21.4203,21.5179,21.3109,21.3736,36978.728005261,0
+GOVI.US,D,20100104,000000,21.3976,21.4603,21.3816,21.4056,20156.96907681,0
+GOVI.US,D,20100105,000000,21.509,21.5906,21.4523,21.509,31016.750960907,0
+GOVI.US,D,20100106,000000,21.5328,21.5328,21.3576,21.3576,19096.81640838,0
+GOVI.US,D,20100107,000000,21.4293,21.4363,21.3656,21.3656,11886.773379012,0
+GOVI.US,D,20100108,000000,21.4203,21.4523,21.3447,21.3976,18753.14606468,0
+GOVI.US,D,20100111,000000,21.3656,21.4293,21.3447,21.3736,13374.001766951,0
+GOVI.US,D,20100112,000000,21.5597,21.6154,21.5328,21.5746,32200.504366983,0
+GOVI.US,D,20100113,000000,21.5328,21.5906,21.4603,21.4603,12797.198324602,0
+GOVI.US,D,20100114,000000,21.509,21.6393,21.5,21.6234,4448.6216712219,0
+GOVI.US,D,20100115,000000,21.6722,21.6791,21.6075,21.6483,17866.838336192,0
+GOVI.US,D,20100119,000000,21.5417,21.6563,21.5417,21.5746,26671.632346412,0
+GOVI.US,D,20100120,000000,21.6483,21.7717,21.6483,21.7477,43029.134845657,0
+GOVI.US,D,20100121,000000,21.6652,21.8354,21.6652,21.8174,21882.35498363,0
+GOVI.US,D,20100122,000000,21.8035,21.8552,21.7557,21.8424,16745.387740962,0
+GOVI.US,D,20100125,000000,21.7886,21.8174,21.7477,21.7477,10276.949137471,0
+GOVI.US,D,20100126,000000,21.7945,21.8035,21.7378,21.7378,29116.515230101,0
+GOVI.US,D,20100127,000000,21.8105,21.8502,21.7209,21.7209,24226.749462726,0
+GOVI.US,D,20100128,000000,21.6393,21.7557,21.6393,21.7557,10454.813613596,0
+GOVI.US,D,20100129,000000,21.7378,21.8552,21.711,21.8174,10764.317899735,0
+GOVI.US,D,20100201,000000,21.7637,21.8354,21.694,21.7717,58353.616545709,0
+GOVI.US,D,20100202,000000,21.711,21.7945,21.703,21.7886,106443.34744655,0
+GOVI.US,D,20100203,000000,21.6563,21.694,21.6234,21.6483,6488.5362844092,0
+GOVI.US,D,20100204,000000,21.7557,21.8552,21.7378,21.8552,18777.263281783,0
+GOVI.US,D,20100205,000000,21.8354,21.9568,21.7945,21.8772,20882.495357954,0
+GOVI.US,D,20100208,000000,21.8941,21.9089,21.8502,21.8692,8327.4740884155,0
+GOVI.US,D,20100209,000000,21.8602,21.9089,21.7637,21.7637,11918.92966848,0
+GOVI.US,D,20100210,000000,21.7637,21.8354,21.6293,21.6652,13286.576854957,0
+GOVI.US,D,20100211,000000,21.6483,21.6483,21.5517,21.6075,13912.619615557,0
+GOVI.US,D,20100212,000000,21.6075,21.6075,21.5517,21.5597,6197.1199110967,0
+GOVI.US,D,20100216,000000,21.5417,21.6234,21.4692,21.5816,54082.859350612,0
+GOVI.US,D,20100217,000000,21.492,21.5677,21.4293,21.4692,15480.238727169,0
+GOVI.US,D,20100218,000000,21.4443,21.4443,21.3269,21.3736,15467.175234571,0
+GOVI.US,D,20100219,000000,21.4363,21.4363,21.3507,21.4293,18983.264511193,0
+GOVI.US,D,20100222,000000,21.3896,21.4443,21.3816,21.3896,10015.679285536,0
+GOVI.US,D,20100223,000000,21.4443,21.6393,21.4443,21.6293,39142.243356095,0
+GOVI.US,D,20100224,000000,21.5906,21.6483,21.5746,21.5985,16521.298598725,0
+GOVI.US,D,20100225,000000,21.7299,21.7378,21.6791,21.703,12630.387572981,0
+GOVI.US,D,20100226,000000,21.7378,21.8174,21.7378,21.7717,33581.215046057,0
+GOVI.US,D,20100301,000000,21.7797,21.8254,21.703,21.7945,18457.710155185,0
+GOVI.US,D,20100302,000000,21.7209,21.8174,21.694,21.8035,52505.191398541,0
+GOVI.US,D,20100303,000000,21.7797,21.7886,21.703,21.7797,13032.341191343,0
+GOVI.US,D,20100304,000000,21.7557,21.8502,21.7557,21.8105,25409.497984757,0
+GOVI.US,D,20100305,000000,21.711,21.7299,21.5985,21.6563,13380.031071227,0
+GOVI.US,D,20100308,000000,21.5746,21.6154,21.5677,21.5906,15367.691714026,0
+GOVI.US,D,20100309,000000,21.6234,21.6293,21.5417,21.6075,8475.1920431636,0
+GOVI.US,D,20100310,000000,21.5259,21.5906,21.492,21.5906,16358.507383289,0
+GOVI.US,D,20100311,000000,21.5597,21.6075,21.509,21.6075,18726.014195442,0
+GOVI.US,D,20100312,000000,21.5417,21.694,21.5417,21.6722,15397.838235403,0
+GOVI.US,D,20100315,000000,21.5816,21.6234,21.5517,21.6234,59947.362642515,0
+GOVI.US,D,20100316,000000,21.5906,21.694,21.5906,21.694,38238.852598826,0
+GOVI.US,D,20100317,000000,21.711,21.7557,21.687,21.7299,14314.573233919,0
+GOVI.US,D,20100318,000000,21.711,21.7299,21.6722,21.703,24904.041309666,0
+GOVI.US,D,20100319,000000,21.687,21.7797,21.6652,21.7378,86404.954687149,0
+GOVI.US,D,20100322,000000,21.7637,21.7717,21.7299,21.7717,31527.232056226,0
+GOVI.US,D,20100323,000000,21.703,21.7378,21.6791,21.6791,18269.7968386,0
+GOVI.US,D,20100324,000000,21.5179,21.5517,21.3816,21.3816,36935.517991288,0
+GOVI.US,D,20100325,000000,21.3976,21.3976,21.2711,21.3359,27731.785014843,0
+GOVI.US,D,20100326,000000,21.2791,21.3896,21.2791,21.3656,20454.414754399,0
+GOVI.US,D,20100329,000000,21.3816,21.3816,21.3109,21.3576,45173.557399617,0
+GOVI.US,D,20100330,000000,21.3359,21.3896,21.296,21.3896,7677.3141107149,0
+GOVI.US,D,20100331,000000,21.3976,21.477,21.3816,21.477,38902.076069123,0
+GOVI.US,D,20100401,000000,21.4203,21.5179,21.3576,21.4203,35411.108893649,0
+GOVI.US,D,20100405,000000,21.2791,21.2791,21.1537,21.1885,153997.47515091,0
+GOVI.US,D,20100406,000000,21.2542,21.2542,21.1626,21.1806,13930.707528382,0
+GOVI.US,D,20100407,000000,21.1726,21.3976,21.1626,21.3976,17398.5623708,0
+GOVI.US,D,20100408,000000,21.3816,21.4056,21.3447,21.3576,31193.610552986,0
+GOVI.US,D,20100409,000000,21.3269,21.4203,21.3189,21.3816,10453.80872955,0
+GOVI.US,D,20100412,000000,21.4523,21.492,21.4363,21.4692,10431.701280541,0
+GOVI.US,D,20100413,000000,21.5259,21.5517,21.483,21.5328,5593.1845995078,0
+GOVI.US,D,20100414,000000,21.509,21.5179,21.4203,21.4203,10578.414351243,0
+GOVI.US,D,20100415,000000,21.296,21.4293,21.296,21.4203,30432.913330236,0
+GOVI.US,D,20100416,000000,21.4056,21.5179,21.4056,21.492,22894.273217856,0
+GOVI.US,D,20100419,000000,21.5328,21.5328,21.4443,21.4443,14787.87361954,0
+GOVI.US,D,20100420,000000,21.4523,21.509,21.4443,21.509,6669.4154126721,0
+GOVI.US,D,20100421,000000,21.5597,21.6293,21.5328,21.6154,26427.445523258,0
+GOVI.US,D,20100422,000000,21.6563,21.6563,21.5597,21.5597,10886.913753336,0
+GOVI.US,D,20100423,000000,21.5487,21.5487,21.4573,21.475,50841.103418522,0
+GOVI.US,D,20100426,000000,21.5597,21.5906,21.477,21.5259,18909.907975842,0
+GOVI.US,D,20100427,000000,21.6483,21.7557,21.5985,21.7299,16635.855379959,0
+GOVI.US,D,20100428,000000,21.6791,21.6791,21.5677,21.5677,19155.099683042,0
+GOVI.US,D,20100429,000000,21.6563,21.6722,21.5985,21.6722,34498.674179967,0
+GOVI.US,D,20100430,000000,21.7209,21.8502,21.7209,21.8502,35237.263953709,0
+GOVI.US,D,20100503,000000,21.7477,21.8772,21.6791,21.8105,1071903.7824627,0
+GOVI.US,D,20100504,000000,21.9488,22.0393,21.9259,22.0324,39647.700031186,0
+GOVI.US,D,20100505,000000,22.1249,22.1866,22.0393,22.116,90912.86451708,0
+GOVI.US,D,20100506,000000,22.1309,22.8325,22.099,22.4802,53020.69691409,0
+GOVI.US,D,20100507,000000,22.4115,22.6304,22.34,22.3837,59831.800977235,0
+GOVI.US,D,20100510,000000,22.0254,22.1459,22.0076,22.108,55487.687246787,0
+GOVI.US,D,20100511,000000,22.1249,22.1389,22.0393,22.1249,55108.845961481,0
+GOVI.US,D,20100512,000000,22.0643,22.116,22.0174,22.0254,85987.927808099,0
+GOVI.US,D,20100513,000000,22.0722,22.1389,21.9816,22.0901,65880.198049538,0
+GOVI.US,D,20100514,000000,22.1249,22.2843,22.1249,22.2205,145107.2659968,0
+GOVI.US,D,20100517,000000,22.1707,22.292,22.0812,22.1389,12807.24716506,0
+GOVI.US,D,20100518,000000,22.2513,22.4205,22.2036,22.3977,26259.629887592,0
+GOVI.US,D,20100519,000000,22.4046,22.5051,22.3747,22.3977,55520.848420302,0
+GOVI.US,D,20100520,000000,22.6116,22.7399,22.6116,22.7151,91212.31996276,0
+GOVI.US,D,20100521,000000,22.8863,22.9101,22.6604,22.7399,229659.21450329,0
+GOVI.US,D,20100524,000000,22.7996,22.7996,22.6762,22.7151,140273.77373599,0
+GOVI.US,D,20100525,000000,22.948,22.9599,22.7996,22.8166,76764.097150735,0
+GOVI.US,D,20100526,000000,22.7309,22.7399,22.6205,22.7151,47742.041020951,0
+GOVI.US,D,20100527,000000,22.4882,22.523,22.3977,22.4115,39428.635309179,0
+GOVI.US,D,20100528,000000,22.4284,22.523,22.4284,22.514,12769.061571316,0
+GOVI.US,D,20100601,000000,22.6474,22.6474,22.4802,22.5967,15782.708824986,0
+GOVI.US,D,20100602,000000,22.6205,22.6205,22.4424,22.4663,13077.560973409,0
+GOVI.US,D,20100603,000000,22.3567,22.4663,22.325,22.3897,28847.206305797,0
+GOVI.US,D,20100604,000000,22.6474,22.7499,22.6046,22.7399,37058.113844889,0
+GOVI.US,D,20100607,000000,22.6762,22.8553,22.6762,22.8553,39867.769637239,0
+GOVI.US,D,20100608,000000,22.7668,22.8404,22.7309,22.7399,31012.731424723,0
+GOVI.US,D,20100609,000000,22.6902,22.7838,22.6544,22.7748,13663.408372172,0
+GOVI.US,D,20100610,000000,22.6474,22.6474,22.4732,22.4971,16777.544030432,0
+GOVI.US,D,20100611,000000,22.5967,22.7061,22.5907,22.6604,39639.660958819,0
+GOVI.US,D,20100614,000000,22.532,22.6205,22.4882,22.6205,40580.232425785,0
+GOVI.US,D,20100615,000000,22.5569,22.5907,22.4284,22.4802,56820.163491657,0
+GOVI.US,D,20100616,000000,22.5817,22.5817,22.4802,22.5569,43682.309475494,0
+GOVI.US,D,20100617,000000,22.5967,22.7151,22.5967,22.6544,32029.674079179,0
+GOVI.US,D,20100618,000000,22.6762,22.6762,22.6205,22.6544,16031.920068369,0
+GOVI.US,D,20100621,000000,22.4802,22.6205,22.4603,22.6205,15161.690484617,0
+GOVI.US,D,20100622,000000,22.6046,22.7838,22.6046,22.7838,14035.215469157,0
+GOVI.US,D,20100623,000000,22.8783,22.8783,22.8066,22.8703,17982.400001473,0
+GOVI.US,D,20100624,000000,22.926,22.935,22.7668,22.7838,26826.384489483,0
+GOVI.US,D,20100625,000000,22.7399,22.8942,22.7399,22.8783,18642.608819631,0
+GOVI.US,D,20100628,000000,22.9678,23.0027,22.9529,23.0027,12794.183672463,0
+GOVI.US,D,20100629,000000,23.0256,23.1747,22.9529,22.9529,230018.96299173,0
+GOVI.US,D,20100630,000000,23.2207,23.2534,23.121,23.2534,53905.999758532,0
+GOVI.US,D,20100701,000000,23.2654,23.4037,23.2514,23.2514,75704.949366353,0
+GOVI.US,D,20100702,000000,23.1997,23.2255,23.134,23.1669,12682.641543368,0
+GOVI.US,D,20100706,000000,23.1747,23.3081,23.141,23.2992,40174.25927124,0
+GOVI.US,D,20100707,000000,23.2654,23.2654,23.119,23.119,50077.391543634,0
+GOVI.US,D,20100708,000000,23.0683,23.1012,23.0166,23.0683,79119.545354338,0
+GOVI.US,D,20100709,000000,22.9947,23.0106,22.948,22.9678,31396.597130258,0
+GOVI.US,D,20100712,000000,23.0027,23.0683,22.9678,22.9757,82127.163303731,0
+GOVI.US,D,20100713,000000,22.935,22.935,22.8246,22.8613,46004.596505581,0
+GOVI.US,D,20100714,000000,22.9011,23.0256,22.8703,22.9678,46383.437790888,0
+GOVI.US,D,20100715,000000,22.9847,23.126,22.9847,23.0913,83894.754340479,0
+GOVI.US,D,20100716,000000,23.1091,23.2255,23.0683,23.1927,45303.187441539,0
+GOVI.US,D,20100719,000000,23.1669,23.1747,23.1012,23.119,143765.7457955,0
+GOVI.US,D,20100720,000000,23.1827,23.1997,23.126,23.134,31138.341930462,0
+GOVI.US,D,20100721,000000,23.1012,23.3888,23.1012,23.3569,83996.247629115,0
+GOVI.US,D,20100722,000000,23.2584,23.2584,23.148,23.148,36008.010016917,0
+GOVI.US,D,20100723,000000,23.1827,23.1827,23.0166,23.0504,30704.23202263,0
+GOVI.US,D,20100726,000000,23.0336,23.0504,22.935,22.9847,24912.080382033,0
+GOVI.US,D,20100727,000000,22.8863,22.948,22.8553,22.9101,125674.81831707,0
+GOVI.US,D,20100728,000000,22.8942,22.9678,22.8493,22.926,20881.490473908,0
+GOVI.US,D,20100729,000000,22.8553,22.9947,22.8553,22.9947,27545.881466351,0
+GOVI.US,D,20100730,000000,23.2067,23.2414,23.119,23.2255,61256.726554328,0
+GOVI.US,D,20100802,000000,23.1012,23.119,23.0504,23.0594,68894.850187253,0
+GOVI.US,D,20100803,000000,23.0823,23.158,23.0823,23.134,109906.17786873,0
+GOVI.US,D,20100804,000000,23.141,23.148,23.0256,23.0256,141590.17183613,0
+GOVI.US,D,20100805,000000,23.158,23.1827,23.1012,23.141,37696.215214037,0
+GOVI.US,D,20100806,000000,23.2325,23.3261,23.2325,23.2912,25295.946087569,0
+GOVI.US,D,20100809,000000,23.2912,23.2992,23.2325,23.2514,20105.719990469,0
+GOVI.US,D,20100810,000000,23.3161,23.4256,23.2584,23.3261,65775.690108764,0
+GOVI.US,D,20100811,000000,23.4356,23.542,23.4356,23.542,50580.838450634,0
+GOVI.US,D,20100812,000000,23.5729,23.5729,23.4783,23.4863,69867.577943689,0
+GOVI.US,D,20100813,000000,23.4724,23.6067,23.4724,23.5888,28716.57137983,0
+GOVI.US,D,20100816,000000,23.739,23.8943,23.739,23.8614,85752.784941357,0
+GOVI.US,D,20100817,000000,23.8943,23.8943,23.765,23.8067,36421.017359784,0
+GOVI.US,D,20100818,000000,23.941,23.97,23.8247,23.8247,15700.308333221,0
+GOVI.US,D,20100819,000000,23.7828,24.0604,23.7828,24.0027,20756.884852216,0
+GOVI.US,D,20100820,000000,24.0684,24.0924,23.948,23.948,29061.246607575,0
+GOVI.US,D,20100823,000000,23.9251,24.0107,23.9023,23.9938,21020.164472243,0
+GOVI.US,D,20100824,000000,24.1251,24.2625,24.0844,24.2138,22650.086394701,0
+GOVI.US,D,20100825,000000,24.3103,24.3889,24.0924,24.1251,85154.878934044,0
+GOVI.US,D,20100826,000000,24.1321,24.2625,24.1321,24.2625,28493.487121639,0
+GOVI.US,D,20100827,000000,24.1749,24.2456,23.8574,23.8943,24848.772687141,0
+GOVI.US,D,20100830,000000,23.9938,24.1819,23.953,24.1819,16017.851691727,0
+GOVI.US,D,20100831,000000,24.3123,24.3491,24.2148,24.3491,12707.763644517,0
+GOVI.US,D,20100901,000000,24.2138,24.2138,23.9251,23.9938,58591.774064589,0
+GOVI.US,D,20100902,000000,23.9331,23.948,23.8406,23.8943,20663.430635946,0
+GOVI.US,D,20100903,000000,23.6156,23.747,23.5649,23.6903,211266.82181108,0
+GOVI.US,D,20100907,000000,23.9251,23.9779,23.8614,23.97,5266.5972845886,0
+GOVI.US,D,20100908,000000,23.9331,23.9331,23.8247,23.8406,19656.53682195,0
+GOVI.US,D,20100909,000000,23.6973,23.73,23.5569,23.5798,24188.563868981,0
+GOVI.US,D,20100910,000000,23.542,23.551,23.4584,23.5091,24163.441767834,0
+GOVI.US,D,20100913,000000,23.4584,23.6733,23.4504,23.6733,25843.607892587,0
+GOVI.US,D,20100914,000000,23.6067,23.765,23.6067,23.756,633307.06736671,0
+GOVI.US,D,20100915,000000,23.6067,23.6495,23.5022,23.5341,30695.188066218,0
+GOVI.US,D,20100916,000000,23.4356,23.4584,23.3729,23.4107,94337.509345525,0
+GOVI.US,D,20100917,000000,23.4504,23.5022,23.4356,23.4724,8869.1065891583,0
+GOVI.US,D,20100920,000000,23.551,23.5569,23.4644,23.5241,27062.53224027,0
+GOVI.US,D,20100921,000000,23.6416,23.774,23.5729,23.765,24670.908211016,0
+GOVI.US,D,20100922,000000,23.8157,23.9181,23.8157,23.8406,32356.261394098,0
+GOVI.US,D,20100923,000000,23.9938,24.0107,23.8326,23.8774,85811.06821602,0
+GOVI.US,D,20100924,000000,23.765,23.8067,23.6973,23.6973,33406.365222069,0
+GOVI.US,D,20100927,000000,23.8406,23.97,23.8406,23.97,49402.109464786,0
+GOVI.US,D,20100928,000000,23.9779,24.1004,23.9779,24.0524,15237.056788059,0
+GOVI.US,D,20100929,000000,24.0764,24.0764,23.97,23.9938,11899.836871608,0
+GOVI.US,D,20100930,000000,23.967,24.0087,23.7789,23.976,21496.479510001,0
+GOVI.US,D,20101001,000000,23.9181,23.9858,23.8863,23.948,20768.943460767,0
+GOVI.US,D,20101004,000000,23.97,24.0436,23.97,24.0436,7512.5131271865,0
+GOVI.US,D,20101005,000000,24.0107,24.0107,23.9251,23.953,16086.183806849,0
+GOVI.US,D,20101006,000000,24.0924,24.2207,24.0844,24.1819,28097.562807552,0
+GOVI.US,D,20101007,000000,24.1004,24.1749,24.1004,24.1411,8359.6303778844,0
+GOVI.US,D,20101008,000000,24.1749,24.2306,24.0347,24.0347,26549.036492813,0
+GOVI.US,D,20101011,000000,24.0684,24.1251,23.9938,23.9938,8531.4655497342,0
+GOVI.US,D,20101012,000000,24.0684,24.1182,23.941,23.941,9154.4936581954,0
+GOVI.US,D,20101013,000000,23.8247,23.9023,23.765,23.8863,21518.586959011,0
+GOVI.US,D,20101014,000000,23.962,23.962,23.7202,23.739,25210.530943667,0
+GOVI.US,D,20101015,000000,23.5729,23.6416,23.4644,23.5022,30985.599555484,0
+GOVI.US,D,20101018,000000,23.6236,23.7043,23.5888,23.6565,25073.866713424,0
+GOVI.US,D,20101019,000000,23.5798,23.739,23.5569,23.6973,22986.722550079,0
+GOVI.US,D,20101020,000000,23.6973,23.7897,23.6565,23.7202,11435.5804424,0
+GOVI.US,D,20101021,000000,23.6813,23.739,23.5798,23.5978,12263.604896225,0
+GOVI.US,D,20101022,000000,23.5241,23.6416,23.5241,23.6236,43479.322898222,0
+GOVI.US,D,20101025,000000,23.739,23.7897,23.6733,23.6813,11718.957743345,0
+GOVI.US,D,20101026,000000,23.5888,23.5888,23.4356,23.4356,27836.292955617,0
+GOVI.US,D,20101027,000000,23.3649,23.4435,23.3261,23.335,14603.979839138,0
+GOVI.US,D,20101028,000000,23.3729,23.4256,23.3649,23.3808,13736.764907523,0
+GOVI.US,D,20101029,000000,23.4863,23.543,23.4494,23.543,8281.2494223039,0
+GOVI.US,D,20101101,000000,23.6156,23.6156,23.4504,23.5022,15764.620912159,0
+GOVI.US,D,20101102,000000,23.6067,23.6733,23.6067,23.6495,15857.070244383,0
+GOVI.US,D,20101103,000000,23.7997,23.8326,23.3808,23.4435,56806.095115015,0
+GOVI.US,D,20101104,000000,23.542,23.6495,23.542,23.6326,12545.977313126,0
+GOVI.US,D,20101105,000000,23.4724,23.5569,23.4356,23.4584,29231.072011334,0
+GOVI.US,D,20101108,000000,23.4943,23.551,23.3888,23.4504,13358.928506262,0
+GOVI.US,D,20101109,000000,23.4724,23.5022,23.141,23.1669,21467.33787267,0
+GOVI.US,D,20101110,000000,23.1997,23.2414,22.6762,23.2414,114674.35266655,0
+GOVI.US,D,20101111,000000,23.2514,23.2514,23.119,23.148,21847.184042022,0
+GOVI.US,D,20101112,000000,23.148,23.148,22.9847,22.9847,32942.10879286,0
+GOVI.US,D,20101115,000000,22.8703,22.8863,22.6604,22.6604,33932.924462123,0
+GOVI.US,D,20101116,000000,22.7996,22.9599,22.7151,22.948,32977.279734468,0
+GOVI.US,D,20101117,000000,22.9757,23.0336,22.8703,22.8703,23173.630982617,0
+GOVI.US,D,20101118,000000,22.9011,22.918,22.7309,22.918,17043.838302596,0
+GOVI.US,D,20101119,000000,22.8942,22.9947,22.8703,22.9529,31945.263819323,0
+GOVI.US,D,20101122,000000,23.0763,23.126,22.9947,23.0336,69707.801380391,0
+GOVI.US,D,20101123,000000,23.134,23.2067,23.126,23.1669,20068.53928077,0
+GOVI.US,D,20101124,000000,23.0414,23.0414,22.8404,22.8493,8966.5803416111,0
+GOVI.US,D,20101126,000000,23.0256,23.0256,22.9101,23.0256,22047.155967158,0
+GOVI.US,D,20101129,000000,23.1012,23.1747,23.0504,23.158,28409.076861783,0
+GOVI.US,D,20101130,000000,23.336,23.336,23.158,23.1669,3682.9000282421,0
+GOVI.US,D,20101201,000000,22.9678,22.9947,22.8404,22.8493,13807.106790735,0
+GOVI.US,D,20101202,000000,22.8493,22.94,22.7916,22.8493,37325.413001099,0
+GOVI.US,D,20101203,000000,22.8703,22.9011,22.7231,22.7231,8952.5119649685,0
+GOVI.US,D,20101206,000000,22.8783,22.918,22.8166,22.9101,35308.610720967,0
+GOVI.US,D,20101207,000000,22.6832,22.7309,22.4354,22.5399,22929.444159463,0
+GOVI.US,D,20101208,000000,22.4424,22.4424,22.2353,22.3897,45055.985966247,0
+GOVI.US,D,20101209,000000,22.4284,22.5399,22.301,22.4284,37061.128497026,0
+GOVI.US,D,20101210,000000,22.3747,22.3977,22.2843,22.2843,24619.659124675,0
+GOVI.US,D,20101213,000000,22.2693,22.4354,22.2274,22.3657,55617.31728871,0
+GOVI.US,D,20101214,000000,22.1866,22.2353,22.0254,22.0643,70126.838027534,0
+GOVI.US,D,20101215,000000,22.0563,22.1249,21.8502,21.9259,86197.948573693,0
+GOVI.US,D,20101216,000000,21.9001,22.0891,21.8424,22.0722,102227.85887397,0
+GOVI.US,D,20101217,000000,22.0722,22.3498,22.0722,22.2693,40581.237309831,0
+GOVI.US,D,20101220,000000,22.3837,22.3977,22.2353,22.2513,202510.26223507,0
+GOVI.US,D,20101221,000000,22.2423,22.3567,22.1866,22.3567,18632.559979172,0
+GOVI.US,D,20101222,000000,22.301,22.325,22.2116,22.2274,24519.170720084,0
+GOVI.US,D,20101223,000000,22.1956,22.2116,22.1627,22.2116,40297.860008886,0
+GOVI.US,D,20101227,000000,22.2036,22.3837,22.1249,22.301,37372.642551256,0
+GOVI.US,D,20101228,000000,22.318,22.318,22.0254,22.0563,29070.290563988,0
+GOVI.US,D,20101229,000000,22.0453,22.3508,22.0046,22.319,6218.2224760608,0
+GOVI.US,D,20101230,000000,22.1856,22.2793,22.1856,22.2513,33307.886585571,0
+GOVI.US,D,20101231,000000,22.3747,22.51,22.3567,22.4842,15739.498811011,0
+GOVI.US,D,20110103,000000,22.2513,22.4603,22.2513,22.3747,20947.812820938,0
+GOVI.US,D,20110104,000000,22.3498,22.4046,22.301,22.3498,31496.080650803,0
+GOVI.US,D,20110105,000000,22.2036,22.2205,22.0254,22.1389,286210.06907064,0
+GOVI.US,D,20110106,000000,22.0812,22.1627,22.0324,22.1459,10839.684203179,0
+GOVI.US,D,20110107,000000,22.116,22.2843,22.0722,22.2603,24839.728730728,0
+GOVI.US,D,20110110,000000,22.325,22.3837,22.2423,22.318,23533.379471051,0
+GOVI.US,D,20110111,000000,22.292,22.309,22.1777,22.2353,38035.866021554,0
+GOVI.US,D,20110112,000000,22.1389,22.2205,22.108,22.1707,24185.549216844,0
+GOVI.US,D,20110113,000000,22.1707,22.332,22.1707,22.332,33111.934196619,0
+GOVI.US,D,20110114,000000,22.309,22.332,22.1627,22.1777,24089.080348436,0
+GOVI.US,D,20110118,000000,22.1249,22.1249,22.0254,22.0812,10025.728125996,0
+GOVI.US,D,20110119,000000,22.0643,22.1866,22.0643,22.1538,12881.608584457,0
+GOVI.US,D,20110120,000000,22.0643,22.0643,21.9179,21.9736,29694.323556495,0
+GOVI.US,D,20110121,000000,21.9667,22.0643,21.9568,22.0473,37480.165144168,0
+GOVI.US,D,20110124,000000,22.116,22.1389,22.0722,22.0901,11748.099380677,0
+GOVI.US,D,20110125,000000,22.0901,22.301,22.0722,22.2353,6141.8512885719,0
+GOVI.US,D,20110126,000000,22.1459,22.1707,22.0076,22.0174,22928.439275417,0
+GOVI.US,D,20110127,000000,22.0324,22.1309,21.9816,22.0901,43779.783227948,0
+GOVI.US,D,20110128,000000,22.108,22.2603,22.108,22.1956,12872.564628045,0
+GOVI.US,D,20110131,000000,22.2086,22.2086,22.0911,22.0911,14909.464589095,0
+GOVI.US,D,20110201,000000,22.0254,22.0563,21.9896,22.0076,19407.325578565,0
+GOVI.US,D,20110202,000000,22.0812,22.0812,21.9089,21.9736,11185.364314969,0
+GOVI.US,D,20110203,000000,21.9011,21.9568,21.8502,21.8502,46073.933504748,0
+GOVI.US,D,20110204,000000,21.8105,21.8174,21.687,21.694,30887.120918985,0
+GOVI.US,D,20110207,000000,21.6652,21.7637,21.6393,21.7299,16940.335245868,0
+GOVI.US,D,20110208,000000,21.7637,21.7637,21.6154,21.6154,8038.0674831948,0
+GOVI.US,D,20110209,000000,21.6293,21.7945,21.5677,21.7557,55550.994941679,0
+GOVI.US,D,20110210,000000,21.6791,21.711,21.6154,21.6483,16042.973792875,0
+GOVI.US,D,20110211,000000,21.7299,21.8105,21.711,21.7637,36108.498421507,0
+GOVI.US,D,20110214,000000,21.7477,21.8354,21.7477,21.8035,23956.435654378,0
+GOVI.US,D,20110215,000000,21.711,21.7945,21.711,21.7557,11593.347237607,0
+GOVI.US,D,20110216,000000,21.7637,21.8254,21.7209,21.7477,21844.169389885,0
+GOVI.US,D,20110218,000000,21.7299,21.7797,21.711,21.7797,21818.042404691,0
+GOVI.US,D,20110222,000000,21.8772,22.0174,21.8552,22.0174,42768.869877767,0
+GOVI.US,D,20110223,000000,22.0324,22.0812,21.9816,22.0076,12143.018810717,0
+GOVI.US,D,20110224,000000,22.108,22.1627,22.0643,22.0722,34863.447088631,0
+GOVI.US,D,20110225,000000,22.0812,22.1309,22.0563,22.1249,14787.87361954,0
+GOVI.US,D,20110228,000000,22.1697,22.1956,22.1449,22.1697,7591.898966813,0
+GOVI.US,D,20110301,000000,22.1309,22.2205,22.116,22.2205,7032.1785532438,0
+GOVI.US,D,20110302,000000,22.1459,22.1777,22.0383,22.0383,10043.816038822,0
+GOVI.US,D,20110303,000000,21.9319,21.9736,21.8602,21.8931,35651.276180621,0
+GOVI.US,D,20110304,000000,21.9319,22.0473,21.9319,22.0076,104561.19962856,0
+GOVI.US,D,20110307,000000,21.9816,22.0473,21.9488,21.9488,1615.8535458154,0
+GOVI.US,D,20110308,000000,21.9259,21.9488,21.8772,21.8772,56771.929057455,0
+GOVI.US,D,20110309,000000,21.9169,22.0473,21.8851,21.9896,16343.4341226,0
+GOVI.US,D,20110310,000000,22.0473,22.2703,22.0314,22.2353,39669.807480196,0
+GOVI.US,D,20110311,000000,22.2513,22.2513,22.1239,22.1627,18445.651546634,0
+GOVI.US,D,20110314,000000,22.1956,22.2703,22.1866,22.2116,20650.367143349,0
+GOVI.US,D,20110315,000000,22.4514,22.4742,22.332,22.3567,55840.4015469,0
+GOVI.US,D,20110316,000000,22.4673,22.6782,22.4294,22.6056,42226.232492978,0
+GOVI.US,D,20110317,000000,22.4762,22.4832,22.4135,22.4623,49686.491649778,0
+GOVI.US,D,20110318,000000,22.4354,22.4434,22.4115,22.4354,35767.842729946,0
+GOVI.US,D,20110321,000000,22.3498,22.4215,22.31,22.3667,4670.7010453668,0
+GOVI.US,D,20110322,000000,22.341,22.4046,22.332,22.3747,17216.678358492,0
+GOVI.US,D,20110323,000000,22.4742,22.4892,22.3747,22.3837,5270.6168207723,0
+GOVI.US,D,20110324,000000,22.292,22.31,22.2793,22.2793,7641.1382850623,0
+GOVI.US,D,20110325,000000,22.3917,22.3917,22.1886,22.2056,20110.744410699,0
+GOVI.US,D,20110328,000000,22.2036,22.2513,22.1707,22.1707,6040.3579999355,0
+GOVI.US,D,20110329,000000,22.1777,22.1777,22.098,22.116,9461.9881762424,0
+GOVI.US,D,20110330,000000,22.108,22.1866,22.108,22.1866,4132.0831967617,0
+GOVI.US,D,20110331,000000,22.2483,22.2483,22.1499,22.1499,8608.8416212689,0
+GOVI.US,D,20110401,000000,22.0911,22.2363,22.0822,22.2363,11112.007779618,0
+GOVI.US,D,20110404,000000,22.2274,22.292,22.2116,22.2274,83579.220750064,0
+GOVI.US,D,20110405,000000,22.2363,22.2363,22.1319,22.1647,19581.170518507,0
+GOVI.US,D,20110406,000000,22.098,22.098,21.9896,21.9896,12828.349730025,0
+GOVI.US,D,20110407,000000,22.0573,22.0573,21.9269,21.9269,36768.707239668,0
+GOVI.US,D,20110408,000000,21.9011,21.9399,21.8602,21.9179,29857.114771932,0
+GOVI.US,D,20110411,000000,21.9089,21.9736,21.8542,21.9259,48095.760205109,0
+GOVI.US,D,20110412,000000,22.0633,22.1528,22.0373,22.098,84329.869132355,0
+GOVI.US,D,20110413,000000,22.0473,22.1866,22.0473,22.1627,84799.149981794,0
+GOVI.US,D,20110414,000000,22.2036,22.2423,22.098,22.1777,113008.25491844,0
+GOVI.US,D,20110415,000000,22.328,22.3917,22.2713,22.321,73481.140972764,0
+GOVI.US,D,20110418,000000,22.2533,22.4056,22.1796,22.4056,14060.337570303,0
+GOVI.US,D,20110419,000000,22.4234,22.4543,22.3687,22.4056,19798.225472422,0
+GOVI.US,D,20110420,000000,22.3917,22.4145,22.328,22.328,16332.380398095,0
+GOVI.US,D,20110421,000000,22.3597,22.4056,22.311,22.321,23440.930138828,0
+GOVI.US,D,20110425,000000,22.3687,22.4314,22.3597,22.4314,9403.7049015799,0
+GOVI.US,D,20110426,000000,22.4623,22.5439,22.4314,22.518,27325.811860297,0
+GOVI.US,D,20110427,000000,22.4911,22.4911,22.4145,22.4145,10560.326438417,0
+GOVI.US,D,20110428,000000,22.518,22.518,22.4314,22.5001,5982.074725273,0
+GOVI.US,D,20110429,000000,22.5369,22.5697,22.5001,22.5369,11471.756268053,0
+GOVI.US,D,20110502,000000,22.5677,22.6166,22.5618,22.6006,33310.901237708,0
+GOVI.US,D,20110503,000000,22.6802,22.6802,22.6006,22.6574,29261.21853271,0
+GOVI.US,D,20110504,000000,22.7111,22.7808,22.7031,22.7549,83522.947243494,0
+GOVI.US,D,20110505,000000,22.8394,22.9091,22.7738,22.9011,43201.974901551,0
+GOVI.US,D,20110506,000000,22.728,22.933,22.7111,22.8933,35464.367748083,0
+GOVI.US,D,20110509,000000,22.8763,22.9071,22.8375,22.8583,13379.02618718,0
+GOVI.US,D,20110510,000000,22.8126,22.8375,22.7359,22.7359,13819.165399286,0
+GOVI.US,D,20110511,000000,22.728,22.926,22.7211,22.8693,134284.66482239,0
+GOVI.US,D,20110512,000000,22.8216,22.8833,22.7549,22.7976,12536.933356712,0
+GOVI.US,D,20110513,000000,22.924,22.924,22.8464,22.8833,8056.1553960212,0
+GOVI.US,D,20110516,000000,22.8533,22.939,22.8296,22.933,64823.060033246,0
+GOVI.US,D,20110517,000000,23.0404,23.0673,22.9837,23.0494,22781.726204714,0
+GOVI.US,D,20110518,000000,23.0494,23.0494,22.9081,22.924,29839.026859106,0
+GOVI.US,D,20110519,000000,22.7628,22.917,22.7628,22.917,12190.248360875,0
+GOVI.US,D,20110520,000000,22.918,22.94,22.8853,22.935,26022.477252759,0
+GOVI.US,D,20110523,000000,23.0326,23.0584,22.9738,22.9738,46206.578198808,0
+GOVI.US,D,20110524,000000,22.9837,23.0326,22.939,23.0246,92366.931731505,0
+GOVI.US,D,20110525,000000,23.0763,23.0763,22.946,22.9659,52639.845860692,0
+GOVI.US,D,20110526,000000,23.0404,23.118,23.0404,23.118,8033.0430629653,0
+GOVI.US,D,20110527,000000,23.0524,23.151,23.0524,23.1111,41192.206809741,0
+GOVI.US,D,20110531,000000,23.0683,23.1777,23.0683,23.1777,11225.559676805,0
+GOVI.US,D,20110601,000000,23.2594,23.3589,23.2424,23.3589,46780.366989019,0
+GOVI.US,D,20110602,000000,23.3181,23.3181,23.1091,23.141,28339.739862615,0
+GOVI.US,D,20110603,000000,23.3042,23.3042,23.1787,23.2207,4650.6033644487,0
+GOVI.US,D,20110606,000000,23.0913,23.158,23.0913,23.126,966631.12492963,0
+GOVI.US,D,20110607,000000,23.0703,23.161,23.0345,23.151,31298.11849376,0
+GOVI.US,D,20110608,000000,23.2365,23.3042,23.2365,23.3042,18140.166796679,0
+GOVI.US,D,20110609,000000,23.3539,23.3539,23.161,23.2027,6066.4849851291,0
+GOVI.US,D,20110610,000000,23.339,23.3539,23.2863,23.3311,10582.433887427,0
+GOVI.US,D,20110613,000000,23.2694,23.3311,23.2454,23.2534,44831.896824009,0
+GOVI.US,D,20110614,000000,23.128,23.144,22.9857,22.9947,35692.476426504,0
+GOVI.US,D,20110615,000000,23.0853,23.2952,23.0703,23.2694,19785.161979825,0
+GOVI.US,D,20110616,000000,23.3161,23.4057,23.2813,23.3738,83442.556519821,0
+GOVI.US,D,20110617,000000,23.3221,23.348,23.2784,23.3221,11378.302051783,0
+GOVI.US,D,20110620,000000,23.348,23.348,23.2952,23.339,4219.5081087555,0
+GOVI.US,D,20110621,000000,23.3221,23.3221,23.2207,23.2454,8529.4557816425,0
+GOVI.US,D,20110622,000000,23.339,23.339,23.2454,23.2534,14823.044561146,0
+GOVI.US,D,20110623,000000,23.3858,23.4226,23.3609,23.3858,12622.348500614,0
+GOVI.US,D,20110624,000000,23.4097,23.5022,23.4097,23.4226,13604.120213463,0
+GOVI.US,D,20110627,000000,23.4326,23.4326,23.2207,23.2207,29729.494498102,0
+GOVI.US,D,20110628,000000,23.151,23.1787,23.0266,23.0434,2436.8438113198,0
+GOVI.US,D,20110629,000000,22.9947,23.0434,22.8942,22.9091,23120.372128185,0
+GOVI.US,D,20110630,000000,22.9061,22.923,22.7936,22.8523,10119.182342264,0
+GOVI.US,D,20110701,000000,22.933,22.933,22.7708,22.8116,31377.504333387,0
+GOVI.US,D,20110705,000000,22.8923,22.939,22.8833,22.8833,15513.399900683,0
+GOVI.US,D,20110706,000000,22.9787,22.9877,22.9559,22.9559,10324.178687628,0
+GOVI.US,D,20110707,000000,22.8583,22.8923,22.8206,22.8833,44544.499986881,0
+GOVI.US,D,20110708,000000,23.0326,23.1767,23.0326,23.1767,7073.378799126,0
+GOVI.US,D,20110711,000000,23.2534,23.3539,23.2454,23.3539,8344.5571171959,0
+GOVI.US,D,20110712,000000,23.4524,23.4524,23.3509,23.4057,10802.50349348,0
+GOVI.US,D,20110713,000000,23.3858,23.4097,23.2863,23.4097,6902.5485113221,0
+GOVI.US,D,20110714,000000,23.3609,23.4097,23.2614,23.2614,67299.094322356,0
+GOVI.US,D,20110715,000000,23.2007,23.3539,23.2007,23.3539,50724.536869198,0
+GOVI.US,D,20110718,000000,23.3301,23.3301,23.2087,23.2444,31859.848675422,0
+GOVI.US,D,20110719,000000,23.2147,23.4754,23.2147,23.4754,73152.543889753,0
+GOVI.US,D,20110720,000000,23.4226,23.4226,23.2853,23.3211,11291.882023836,0
+GOVI.US,D,20110721,000000,23.2265,23.2853,23.142,23.159,5486.6668906418,0
+GOVI.US,D,20110722,000000,23.2265,23.2942,23.2187,23.2942,11575.259324781,0
+GOVI.US,D,20110725,000000,23.127,23.2444,23.127,23.1689,10031.757430271,0
+GOVI.US,D,20110726,000000,23.1767,23.3042,23.1767,23.2863,12052.579246586,0
+GOVI.US,D,20110727,000000,23.2444,23.2774,23.159,23.2187,117507.12079196,0
+GOVI.US,D,20110728,000000,23.2614,23.3121,23.2454,23.2614,10324.178687628,0
+GOVI.US,D,20110729,000000,23.4464,23.6236,23.4386,23.6156,44667.095840481,0
+GOVI.US,D,20110801,000000,23.6246,23.8267,23.6246,23.7769,17562.358470283,0
+GOVI.US,D,20110802,000000,23.8386,24.1053,23.8047,24.1053,10730.151842175,0
+GOVI.US,D,20110803,000000,24.1082,24.3401,24.1082,24.1401,44089.287514086,0
+GOVI.US,D,20110804,000000,24.2207,24.6217,24.2207,24.6217,22050.170619295,0
+GOVI.US,D,20110805,000000,24.356,24.5969,24.2296,24.2296,562150.22319214,0
+GOVI.US,D,20110808,000000,24.4635,24.7611,24.369,24.7064,59368.549432073,0
+GOVI.US,D,20110809,000000,24.6307,25.2686,24.5461,24.8287,66865.989298571,0
+GOVI.US,D,20110810,000000,25.1472,25.3403,24.9959,25.3323,61970.194226921,0
+GOVI.US,D,20110811,000000,25.188,25.188,24.5193,24.5969,215801.86351026,0
+GOVI.US,D,20110812,000000,24.7611,24.9313,24.7311,24.8984,21839.144969655,0
+GOVI.US,D,20110815,000000,24.8118,24.8437,24.4247,24.6655,52019.832404369,0
+GOVI.US,D,20110816,000000,24.7939,25.0048,24.7311,24.9313,31379.514101479,0
+GOVI.US,D,20110817,000000,24.981,25.174,24.9313,25.1671,8376.7134066649,0
+GOVI.US,D,20110818,000000,25.4904,25.6736,25.3014,25.4497,20333.82866889,0
+GOVI.US,D,20110819,000000,25.5611,25.5791,25.4238,25.5791,114136.73970199,0
+GOVI.US,D,20110822,000000,25.4577,25.5791,25.4238,25.5461,34775.017292592,0
+GOVI.US,D,20110823,000000,25.4238,25.5144,25.3064,25.3343,6689.5130935902,0
+GOVI.US,D,20110824,000000,25.3641,25.3641,24.8834,24.8834,32752.185708184,0
+GOVI.US,D,20110825,000000,25.0398,25.1303,24.9391,25.0466,33016.470212258,0
+GOVI.US,D,20110826,000000,25.2288,25.2447,25.1123,25.189,32091.976890026,0
+GOVI.US,D,20110829,000000,24.9969,25.1044,24.9711,24.9711,23265.075430794,0
+GOVI.US,D,20110830,000000,25.3164,25.3164,25.2118,25.2118,6070.5045213127,0
+GOVI.US,D,20110831,000000,25.2477,25.2477,25.0048,25.0476,10672.873451558,0
+GOVI.US,D,20110901,000000,25.1671,25.3562,24.987,25.3562,16383.629484436,0
+GOVI.US,D,20110902,000000,25.6726,25.7681,25.5841,25.7264,18660.696732457,0
+GOVI.US,D,20110906,000000,25.989,26.008,25.8607,25.8766,31909.087993669,0
+GOVI.US,D,20110907,000000,25.6128,25.7522,25.6128,25.6875,15581.732015805,0
+GOVI.US,D,20110908,000000,25.7144,25.8198,25.6158,25.801,8712.3446779971,0
+GOVI.US,D,20110909,000000,25.8198,25.9552,25.7781,25.9383,255123.98111057,0
+GOVI.US,D,20110912,000000,25.8985,25.995,25.8667,25.9702,28215.134240923,0
+GOVI.US,D,20110913,000000,25.8766,25.9303,25.7542,25.7542,6919.6315401025,0
+GOVI.US,D,20110914,000000,25.7711,25.8438,25.7144,25.81,312150.14583164,0
+GOVI.US,D,20110915,000000,25.6587,25.7144,25.6338,25.6408,22270.240225349,0
+GOVI.US,D,20110916,000000,25.6158,25.7144,25.5571,25.6995,36930.493571058,0
+GOVI.US,D,20110919,000000,26.0249,26.1005,25.9732,26.015,8874.1310093879,0
+GOVI.US,D,20110920,000000,26.0418,26.0487,25.9552,26.0418,26314.898510117,0
+GOVI.US,D,20110921,000000,26.0487,26.4081,25.9732,26.4081,70373.034618779,0
+GOVI.US,D,20110922,000000,26.7991,26.9911,26.7305,26.9175,30484.162416577,0
+GOVI.US,D,20110923,000000,26.9106,26.9106,26.5622,26.5881,57574.831410132,0
+GOVI.US,D,20110926,000000,26.4906,26.5483,26.3424,26.3721,51955.519825431,0
+GOVI.US,D,20110927,000000,26.0737,26.1394,26.008,26.1065,22042.131546928,0
+GOVI.US,D,20110928,000000,26.0567,26.1124,25.9185,26.0339,64514.560631153,0
+GOVI.US,D,20110929,000000,26.1731,26.2956,26.1005,26.2877,20670.464824268,0
+GOVI.US,D,20110930,000000,26.4767,26.5344,26.3184,26.5115,81569.452658254,0
+GOVI.US,D,20111003,000000,26.6737,26.9036,26.5802,26.8947,69704.786728253,0
+GOVI.US,D,20111004,000000,27.034,27.0808,26.6548,26.7065,868594.63741112,0
+GOVI.US,D,20111005,000000,26.5881,26.6548,26.5065,26.5971,200455.2743612,0
+GOVI.US,D,20111006,000000,26.4906,26.4975,26.2946,26.3025,11604.400962112,0
+GOVI.US,D,20111007,000000,26.0727,26.2458,25.9801,26.1284,16633.845611867,0
+GOVI.US,D,20111010,000000,25.8438,26.0339,25.7453,26.0339,13825.194703563,0
+GOVI.US,D,20111011,000000,26.015,26.015,25.8438,25.8845,78676.391490093,0
+GOVI.US,D,20111012,000000,25.7542,25.7711,25.6338,25.7144,17118.199721994,0
+GOVI.US,D,20111013,000000,25.801,25.9253,25.801,25.8278,20706.640649921,0
+GOVI.US,D,20111014,000000,25.7124,25.7611,25.6478,25.7124,55542.955869312,0
+GOVI.US,D,20111017,000000,25.7124,25.9165,25.7124,25.9165,18543.125299087,0
+GOVI.US,D,20111018,000000,26.006,26.0319,25.7522,25.7522,15067.2313843,0
+GOVI.US,D,20111019,000000,25.8258,25.8905,25.7691,25.8418,36889.293325176,0
+GOVI.US,D,20111020,000000,25.8498,25.9075,25.7204,25.7204,32090.97200598,0
+GOVI.US,D,20111021,000000,25.6128,25.7761,25.595,25.595,52750.383105742,0
+GOVI.US,D,20111024,000000,25.6478,25.7044,25.5442,25.5691,86318.534659202,0
+GOVI.US,D,20111025,000000,25.5851,25.9792,25.5851,25.9792,28268.393095356,0
+GOVI.US,D,20111026,000000,25.8498,25.9712,25.7044,25.7044,11174.310590464,0
+GOVI.US,D,20111027,000000,25.4816,25.5124,25.1452,25.187,43982.76980522,0
+GOVI.US,D,20111028,000000,25.3293,25.4367,25.3124,25.3522,25608.465025845,0
+GOVI.US,D,20111031,000000,25.6706,25.9283,25.6706,25.9155,91703.708261207,0
+GOVI.US,D,20111101,000000,26.3414,26.4151,26.1781,26.3891,30690.163645987,0
+GOVI.US,D,20111102,000000,26.1791,26.2787,26.1194,26.2458,8926.3849797749,0
+GOVI.US,D,20111103,000000,26.0319,26.1463,26.0319,26.1045,10555.302018186,0
+GOVI.US,D,20111104,000000,26.1204,26.1384,26.0647,26.0905,14542.681912339,0
+GOVI.US,D,20111107,000000,26.1562,26.3494,26.1562,26.2538,437599.87012243,0
+GOVI.US,D,20111108,000000,26.203,26.3025,26.0319,26.0319,248397.28730728,0
+GOVI.US,D,20111109,000000,26.4288,26.4288,26.3104,26.3661,4766.1650297279,0
+GOVI.US,D,20111110,000000,26.2458,26.3104,26.0717,26.1951,9634.8282321381,0
+GOVI.US,D,20111111,000000,26.0717,26.0985,26.005,26.0319,43318.541450877,0
+GOVI.US,D,20111114,000000,26.1712,26.2717,26.1045,26.2717,10724.122537899,0
+GOVI.US,D,20111115,000000,26.3025,26.3661,26.209,26.209,8450.0699420159,0
+GOVI.US,D,20111116,000000,26.3801,26.3801,26.3104,26.3801,6183.0515344541,0
+GOVI.US,D,20111117,000000,26.3334,26.5971,26.3244,26.4906,20257.4574814,0
+GOVI.US,D,20111118,000000,26.4738,26.5324,26.4229,26.5065,20732.767635114,0
+GOVI.US,D,20111121,000000,26.6658,26.6917,26.5881,26.614,49502.597869376,0
+GOVI.US,D,20111122,000000,26.6458,26.7484,26.5483,26.7484,16631.835843775,0
+GOVI.US,D,20111123,000000,26.7075,26.9494,26.6458,26.9126,59754.4249057,0
+GOVI.US,D,20111125,000000,26.7235,26.809,26.622,26.6658,46396.501283484,0
+GOVI.US,D,20111128,000000,26.3661,26.7235,26.3414,26.6737,60951.241804374,0
+GOVI.US,D,20111129,000000,26.5563,26.6379,26.4478,26.4975,49691.516070007,0
+GOVI.US,D,20111130,000000,26.3294,26.3294,26.222,26.2508,8132.5265835099,0
+GOVI.US,D,20111201,000000,26.1194,26.203,26.0398,26.1781,20440.346377756,0
+GOVI.US,D,20111202,000000,26.1114,26.4408,26.1114,26.4408,115018.02301025,0
+GOVI.US,D,20111205,000000,26.203,26.4081,26.1712,26.3414,29157.715475983,0
+GOVI.US,D,20111206,000000,26.3224,26.3224,26.201,26.2249,6851.2994249809,0
+GOVI.US,D,20111207,000000,26.2807,26.4011,26.22,26.4011,5292.7242697821,0
+GOVI.US,D,20111208,000000,26.3434,26.5265,26.2807,26.4837,23743.400236646,0
+GOVI.US,D,20111209,000000,26.4508,26.4598,26.2478,26.2478,11087.890562517,0
+GOVI.US,D,20111212,000000,26.3981,26.4568,26.3414,26.3801,5949.9184358041,0
+GOVI.US,D,20111213,000000,26.2538,26.5652,26.2538,26.4926,4485131.1183777,0
+GOVI.US,D,20111214,000000,26.5583,26.813,26.5493,26.813,69257.613327825,0
+GOVI.US,D,20111215,000000,26.7015,26.7872,26.6688,26.7185,17129.253446499,0
+GOVI.US,D,20111216,000000,26.8349,26.9624,26.7772,26.8917,11387.346008196,0
+GOVI.US,D,20111219,000000,26.9314,27.1564,26.9314,27.1474,37869.055269934,0
+GOVI.US,D,20111220,000000,26.9782,26.9782,26.7015,26.7185,23357.524763017,0
+GOVI.US,D,20111221,000000,26.7185,26.7185,26.5493,26.5652,9123.3422527723,0
+GOVI.US,D,20111222,000000,26.7185,26.7185,26.5652,26.6001,20041.40741153,0
+GOVI.US,D,20111223,000000,26.4598,26.4926,26.3602,26.4408,12975.062800727,0
+GOVI.US,D,20111227,000000,26.4408,26.5265,26.3524,26.5265,26888.687300329,0
+GOVI.US,D,20111228,000000,26.5652,26.8041,26.5652,26.7434,21421.113206559,0
+GOVI.US,D,20111229,000000,26.7523,26.8041,26.6947,26.7872,17742.232714501,0
+GOVI.US,D,20111230,000000,26.8757,26.9146,26.7832,26.832,8389.7768992616,0
+GOVI.US,D,20120103,000000,26.5911,26.7265,26.5652,26.6498,14882.332719854,0
+GOVI.US,D,20120104,000000,26.625,26.6498,26.4598,26.4837,31215.718001996,0
+GOVI.US,D,20120105,000000,26.4926,26.6001,26.4181,26.4698,98907.721986301,0
+GOVI.US,D,20120106,000000,26.4807,26.622,26.4807,26.6051,51178.744457947,0
+GOVI.US,D,20120109,000000,26.5583,26.7015,26.5334,26.5652,6306.6522721004,0
+GOVI.US,D,20120110,000000,26.4975,26.5702,26.4658,26.5314,13985.976150908,0
+GOVI.US,D,20120111,000000,26.622,26.7484,26.613,26.6985,36020.068625468,0
+GOVI.US,D,20120112,000000,26.7662,26.7662,26.6458,26.7155,18135.14237645,0
+GOVI.US,D,20120113,000000,26.8827,26.9364,26.8489,26.8827,20052.461136036,0
+GOVI.US,D,20120117,000000,26.8827,26.9514,26.8657,26.9056,10098.0797773,0
+GOVI.US,D,20120118,000000,26.9594,26.9594,26.7583,26.7842,25449.693346593,0
+GOVI.US,D,20120119,000000,26.5553,26.5553,26.4807,26.5235,29099.43220132,0
+GOVI.US,D,20120120,000000,26.4558,26.4558,26.3484,26.3701,14483.39375363,0
+GOVI.US,D,20120123,000000,26.2767,26.2936,26.1841,26.2837,14636.136128608,0
+GOVI.US,D,20120124,000000,26.2428,26.2936,26.1921,26.2428,26885.672648191,0
+GOVI.US,D,20120125,000000,26.201,26.5145,26.201,26.3005,37625.873330824,0
+GOVI.US,D,20120126,000000,26.4278,26.5553,26.3652,26.5235,45733.277813186,0
+GOVI.US,D,20120127,000000,26.5145,26.6458,26.4807,26.5622,17255.868836282,0
+GOVI.US,D,20120130,000000,26.831,26.9046,26.7752,26.8011,12057.603666815,0
+GOVI.US,D,20120131,000000,26.7662,26.9544,26.7573,26.9544,25239.672580998,0
+GOVI.US,D,20120201,000000,26.8827,26.8827,26.7404,26.7583,16639.874916142,0
+GOVI.US,D,20120202,000000,26.7484,26.8569,26.7305,26.824,23667.029049157,0
+GOVI.US,D,20120203,000000,26.4797,26.4965,26.3691,26.4728,32306.017191803,0
+GOVI.US,D,20120206,000000,26.4807,26.6458,26.4807,26.5971,25670.767836692,0
+GOVI.US,D,20120207,000000,26.4886,26.4886,26.3554,26.421,24405.618822897,0
+GOVI.US,D,20120208,000000,26.3861,26.4797,26.3484,26.4458,14478.369333401,0
+GOVI.US,D,20120209,000000,26.3861,26.3861,26.2587,26.3484,10528.170148948,0
+GOVI.US,D,20120210,000000,26.4278,26.5474,26.4131,26.5474,14752.702677932,0
+GOVI.US,D,20120213,000000,26.4648,26.5374,26.4131,26.4728,27188.142746008,0
+GOVI.US,D,20120214,000000,26.5055,26.6051,26.4886,26.5792,21316.605265784,0
+GOVI.US,D,20120215,000000,26.5792,26.5971,26.5135,26.5474,12659.529210313,0
+GOVI.US,D,20120216,000000,26.5135,26.5314,26.3861,26.4061,8016.9649182309,0
+GOVI.US,D,20120217,000000,26.3304,26.3861,26.2926,26.3691,9582.5742617509,0
+GOVI.US,D,20120221,000000,26.3304,26.3304,26.201,26.2767,52989.545508667,0
+GOVI.US,D,20120222,000000,26.3384,26.4131,26.3164,26.4131,14002.054295641,0
+GOVI.US,D,20120223,000000,26.4061,26.4648,26.3214,26.4648,9327.333714091,0
+GOVI.US,D,20120224,000000,26.5135,26.5135,26.4728,26.5055,5545.9550493502,0
+GOVI.US,D,20120227,000000,26.6737,26.7155,26.629,26.6737,8442.0308696487,0
+GOVI.US,D,20120228,000000,26.7494,26.7494,26.613,26.622,40912.849044979,0
+GOVI.US,D,20120229,000000,26.4817,26.6688,26.4668,26.5075,21177.93126745,0
+GOVI.US,D,20120301,000000,26.3652,26.4278,26.2837,26.3554,29036.124506428,0
+GOVI.US,D,20120302,000000,26.4945,26.5344,26.4608,26.4945,290312.00574603,0
+GOVI.US,D,20120305,000000,26.4558,26.4965,26.3961,26.3961,5276.6461250476,0
+GOVI.US,D,20120306,000000,26.5434,26.6438,26.5434,26.5852,61065.798585606,0
+GOVI.US,D,20120307,000000,26.5692,26.5861,26.5035,26.5135,24321.208563041,0
+GOVI.US,D,20120308,000000,26.4318,26.4318,26.3344,26.3344,18177.347506377,0
+GOVI.US,D,20120309,000000,26.3055,26.3364,26.2557,26.3364,5404.2663988776,0
+GOVI.US,D,20120312,000000,26.4131,26.4368,26.3484,26.3484,11677.757497463,0
+GOVI.US,D,20120313,000000,26.2657,26.2737,26.0827,26.1005,22312.445355276,0
+GOVI.US,D,20120314,000000,25.9244,25.9244,25.6617,25.6935,22853.072971974,0
+GOVI.US,D,20120315,000000,25.6845,25.7423,25.6438,25.7104,28928.601913516,0
+GOVI.US,D,20120316,000000,25.5581,25.6845,25.5324,25.6766,33121.983037077,0
+GOVI.US,D,20120319,000000,25.6268,25.6617,25.4407,25.5254,30107.330899362,0
+GOVI.US,D,20120320,000000,25.5164,25.5911,25.4844,25.5403,9147.459469874,0
+GOVI.US,D,20120321,000000,25.6,25.7423,25.6,25.7333,8333.503392691,0
+GOVI.US,D,20120322,000000,25.806,25.8158,25.7592,25.7661,7369.819592668,0
+GOVI.US,D,20120323,000000,25.8488,25.9075,25.8488,25.8985,15787.733245215,0
+GOVI.US,D,20120326,000000,25.8667,25.8726,25.7741,25.8488,38756.367882468,0
+GOVI.US,D,20120327,000000,25.8905,25.988,25.8905,25.9632,22850.058319836,0
+GOVI.US,D,20120328,000000,25.9283,25.997,25.9283,25.9453,44615.84675414,0
+GOVI.US,D,20120329,000000,26.0408,26.0567,26.0408,26.0567,5185.2016768703,0
+GOVI.US,D,20120330,000000,26.0955,26.1015,25.8308,25.8388,13366.96757863,0
+GOVI.US,D,20120402,000000,26.0239,26.0239,25.9155,25.9632,176773.17205134,0
+GOVI.US,D,20120403,000000,26.0299,26.0537,25.6488,25.6577,119494.78143475,0
+GOVI.US,D,20120404,000000,25.8538,25.8538,25.7552,25.8368,17324.200951404,0
+GOVI.US,D,20120405,000000,26.012,26.0209,25.9035,26.0209,50489.394002455,0
+GOVI.US,D,20120409,000000,26.3632,26.4201,26.3274,26.3364,32120.11364331,0
+GOVI.US,D,20120410,000000,26.4201,26.5533,26.3851,26.5135,7427.0979832845,0
+GOVI.US,D,20120411,000000,26.4031,26.4268,26.3761,26.3851,15537.517117784,0
+GOVI.US,D,20120412,000000,26.4201,26.4201,26.2975,26.2975,8973.6145299325,0
+GOVI.US,D,20120413,000000,26.4847,26.5434,26.4847,26.5115,5453.5057171269,0
+GOVI.US,D,20120416,000000,26.5672,26.6349,26.5195,26.5285,13346.869897711,0
+GOVI.US,D,20120417,000000,26.5055,26.5145,26.4648,26.4975,18954.122873861,0
+GOVI.US,D,20120418,000000,26.5434,26.5672,26.5285,26.5434,126812.34705704,0
+GOVI.US,D,20120419,000000,26.627,26.627,26.5672,26.5672,9972.4692715621,0
+GOVI.US,D,20120420,000000,26.5285,26.5852,26.5285,26.5672,4915.8927525677,0
+GOVI.US,D,20120423,000000,26.7374,26.7374,26.6797,26.7045,3157.3456722338,0
+GOVI.US,D,20120424,000000,26.6708,26.6708,26.5852,26.5852,30277.15630312,0
+GOVI.US,D,20120425,000000,26.4945,26.5941,26.4767,26.5195,13976.932194494,0
+GOVI.US,D,20120426,000000,26.6349,26.6708,26.611,26.611,7358.765868163,0
+GOVI.US,D,20120427,000000,26.6349,26.6708,26.5941,26.6349,9958.4008949194,0
+GOVI.US,D,20120430,000000,26.7295,26.7474,26.6897,26.6897,8476.1969272095,0
+GOVI.US,D,20120501,000000,26.7424,26.7513,26.5384,26.5802,170688.59915339,0
+GOVI.US,D,20120502,000000,26.6797,26.7145,26.6349,26.6897,11668.713541049,0
+GOVI.US,D,20120503,000000,26.6568,26.7175,26.614,26.6937,5008.342084791,0
+GOVI.US,D,20120504,000000,26.7692,26.82,26.7692,26.82,5246.4996036704,0
+GOVI.US,D,20120507,000000,26.8389,26.8637,26.816,26.83,13774.950501267,0
+GOVI.US,D,20120508,000000,26.9424,26.9752,26.9185,26.9185,11326.048081396,0
+GOVI.US,D,20120509,000000,26.9991,27.0251,26.9235,26.9235,6099.6461586439,0
+GOVI.US,D,20120510,000000,26.82,26.8857,26.7862,26.8857,18946.083801494,0
+GOVI.US,D,20120511,000000,27.033,27.033,26.9722,26.9722,3787.4079690163,0
+GOVI.US,D,20120514,000000,27.1514,27.2181,27.1325,27.1514,9519.2665668589,0
+GOVI.US,D,20120515,000000,27.2598,27.2848,27.1752,27.2439,204122.0962447,0
+GOVI.US,D,20120516,000000,27.1704,27.3185,27.1704,27.3026,27669.482203997,0
+GOVI.US,D,20120517,000000,27.2768,27.5624,27.2768,27.5554,20891.539314367,0
+GOVI.US,D,20120518,000000,27.4529,27.5624,27.428,27.5554,10889.928405474,0
+GOVI.US,D,20120521,000000,27.5305,27.5624,27.4688,27.5156,9370.543728065,0
+GOVI.US,D,20120522,000000,27.2848,27.3545,27.2848,27.3545,1753.5226601044,0
+GOVI.US,D,20120523,000000,27.4997,27.5962,27.4897,27.4997,56176.032818232,0
+GOVI.US,D,20120524,000000,27.4449,27.4688,27.3922,27.4092,12868.545091861,0
+GOVI.US,D,20120525,000000,27.4609,27.5077,27.4529,27.4997,9740.3410569581,0
+GOVI.US,D,20120529,000000,27.5077,27.5465,27.4449,27.4449,73940.372981742,0
+GOVI.US,D,20120530,000000,27.7017,27.8411,27.7017,27.8331,9974.4790396539,0
+GOVI.US,D,20120531,000000,27.9455,28.1167,27.9127,28.0032,32762.234548644,0
+GOVI.US,D,20120601,000000,28.2142,28.3953,28.1794,28.3884,28130.723981067,0
+GOVI.US,D,20120604,000000,28.252,28.3346,28.1665,28.2252,437542.59173181,0
+GOVI.US,D,20120605,000000,28.1345,28.1595,28.0371,28.0549,21064.379370262,0
+GOVI.US,D,20120606,000000,28.0421,28.0421,27.7206,27.7206,158338.57422922,0
+GOVI.US,D,20120607,000000,27.6987,27.7824,27.6569,27.7824,24353.36485251,0
+GOVI.US,D,20120608,000000,27.9684,27.9774,27.7147,27.7744,20734.777403205,0
+GOVI.US,D,20120611,000000,27.7326,27.8928,27.7326,27.8668,11065.783113507,0
+GOVI.US,D,20120612,000000,27.7454,27.7963,27.6739,27.6987,7111.5643928704,0
+GOVI.US,D,20120613,000000,27.7366,27.8798,27.6808,27.8718,24289.052273572,0
+GOVI.US,D,20120614,000000,27.8758,27.8758,27.7694,27.8061,21284.448976316,0
+GOVI.US,D,20120615,000000,27.9445,27.9684,27.9117,27.9216,36134.625406702,0
+GOVI.US,D,20120618,000000,28.0112,28.0112,27.9216,27.9535,18988.288931423,0
+GOVI.US,D,20120619,000000,27.8629,27.8798,27.7644,27.7963,86573.775206861,0
+GOVI.US,D,20120620,000000,27.6808,27.8381,27.6569,27.7824,18435.602706175,0
+GOVI.US,D,20120621,000000,27.8111,27.9854,27.8111,27.9117,45427.793063232,0
+GOVI.US,D,20120622,000000,27.8012,27.8012,27.7206,27.7206,9543.3837839606,0
+GOVI.US,D,20120625,000000,27.9365,27.9854,27.9365,27.9535,2521.2540711759,0
+GOVI.US,D,20120626,000000,27.8201,27.9038,27.8012,27.8539,85048.361225178,0
+GOVI.US,D,20120627,000000,27.8629,27.8978,27.8281,27.8978,13565.934619718,0
+GOVI.US,D,20120628,000000,27.9854,28.0012,27.9305,27.9445,13777.965153404,0
+GOVI.US,D,20120629,000000,27.7405,27.7933,27.7107,27.7316,18709.936050707,0
+GOVI.US,D,20120702,000000,27.7883,27.9942,27.7883,27.9305,164586.94322665,0
+GOVI.US,D,20120703,000000,27.8738,27.8998,27.7833,27.7833,11965.154334592,0
+GOVI.US,D,20120705,000000,27.7386,27.9068,27.7386,27.8481,31728.208865407,0
+GOVI.US,D,20120706,000000,27.9714,28.0371,27.9634,27.9873,10834.659782949,0
+GOVI.US,D,20120709,000000,28.0709,28.1555,28.0421,28.1555,3627.6314057174,0
+GOVI.US,D,20120710,000000,28.1008,28.2002,28.1008,28.1912,7866.232311345,0
+GOVI.US,D,20120711,000000,28.2102,28.2669,28.1834,28.1834,19736.927545622,0
+GOVI.US,D,20120712,000000,28.2819,28.3147,28.257,28.2889,31151.405423058,0
+GOVI.US,D,20120713,000000,28.2759,28.2759,28.2252,28.2599,12119.906477661,0
+GOVI.US,D,20120716,000000,28.4501,28.4501,28.3346,28.3346,65664.147979669,0
+GOVI.US,D,20120717,000000,28.255,28.3296,28.1962,28.2212,19075.713843416,0
+GOVI.US,D,20120718,000000,28.3087,28.3087,28.243,28.243,21743.680985295,0
+GOVI.US,D,20120719,000000,28.1834,28.252,28.1595,28.2102,25726.036459216,0
+GOVI.US,D,20120720,000000,28.3486,28.3924,28.3416,28.3486,15213.944455003,0
+GOVI.US,D,20120723,000000,28.5366,28.5366,28.4341,28.4341,17523.167992493,0
+GOVI.US,D,20120724,000000,28.3924,28.5794,28.3924,28.5635,146114.15981078,0
+GOVI.US,D,20120725,000000,28.5366,28.5864,28.5177,28.5864,10558.316670325,0
+GOVI.US,D,20120726,000000,28.5008,28.5177,28.4242,28.4242,41267.573113184,0
+GOVI.US,D,20120727,000000,28.3167,28.3167,27.9246,28.1495,27103.732486152,0
+GOVI.US,D,20120730,000000,28.1445,28.2759,28.1177,28.2759,10046.830690959,0
+GOVI.US,D,20120731,000000,28.3067,28.3147,28.2062,28.3147,6740.7621799314,0
+GOVI.US,D,20120801,000000,28.2002,28.3167,28.1665,28.2102,59925.255193504,0
+GOVI.US,D,20120802,000000,28.3366,28.4381,28.2879,28.3037,27106.747138291,0
+GOVI.US,D,20120803,000000,28.1305,28.1305,27.9754,28.0589,6315.6962285135,0
+GOVI.US,D,20120806,000000,28.1008,28.1445,28.0549,28.0738,17581.451267156,0
+GOVI.US,D,20120807,000000,27.8778,27.8948,27.8071,27.8599,26738.959577489,0
+GOVI.US,D,20120808,000000,27.8998,27.8998,27.7484,27.7674,16066.086125931,0
+GOVI.US,D,20120809,000000,27.7326,27.7704,27.6699,27.7604,21969.779895623,0
+GOVI.US,D,20120810,000000,27.9425,27.9425,27.8341,27.8341,11642.586555856,0
+GOVI.US,D,20120813,000000,27.8828,27.9335,27.8569,27.8569,11098.944287022,0
+GOVI.US,D,20120814,000000,27.6221,27.6749,27.6132,27.642,37351.539986293,0
+GOVI.US,D,20120815,000000,27.1674,27.5554,27.1674,27.3992,64862.250511037,0
+GOVI.US,D,20120816,000000,27.4599,27.4599,27.2498,27.2738,18449.671082817,0
+GOVI.US,D,20120817,000000,27.3604,27.4171,27.3355,27.3604,10990.416810064,0
+GOVI.US,D,20120820,000000,27.3683,27.426,27.3435,27.3822,15299.359598905,0
+GOVI.US,D,20120821,000000,27.3435,27.4519,27.1991,27.4439,16279.121543663,0
+GOVI.US,D,20120822,000000,27.5704,27.6947,27.5704,27.6947,14274.377872082,0
+GOVI.US,D,20120823,000000,27.7794,27.8161,27.7704,27.7794,16131.403588914,0
+GOVI.US,D,20120824,000000,27.852,27.852,27.7794,27.7794,13824.189819517,0
+GOVI.US,D,20120827,000000,27.8261,27.9028,27.8261,27.8688,6737.7475277936,0
+GOVI.US,D,20120828,000000,27.9187,27.9585,27.9087,27.9087,4605.3835823831,0
+GOVI.US,D,20120829,000000,27.9028,27.9028,27.8071,27.8261,44621.876058416,0
+GOVI.US,D,20120830,000000,27.9425,27.9505,27.9028,27.9345,19461.589317044,0
+GOVI.US,D,20120831,000000,27.9275,28.1555,27.8768,28.1555,15006.938341546,0
+GOVI.US,D,20120904,000000,28.1425,28.1665,28.0898,28.1585,97982.223780023,0
+GOVI.US,D,20120905,000000,28.0669,28.1197,28.0301,28.0938,8915.33125527,0
+GOVI.US,D,20120906,000000,27.9048,27.9127,27.7883,27.7963,11584.303281194,0
+GOVI.US,D,20120907,000000,28.0441,28.0441,27.7644,27.7963,4412.4458455692,0
+GOVI.US,D,20120910,000000,27.7604,27.8071,27.7176,27.8002,40622.437555714,0
+GOVI.US,D,20120911,000000,27.7514,27.7863,27.6778,27.7176,7084.4325236309,0
+GOVI.US,D,20120912,000000,27.5465,27.5554,27.4688,27.5146,6037.3433477978,0
+GOVI.US,D,20120913,000000,27.5912,27.6479,27.2768,27.4927,24152.388043329,0
+GOVI.US,D,20120914,000000,27.2678,27.2678,27.0389,27.0798,81140.367170653,0
+GOVI.US,D,20120917,000000,27.1325,27.2598,27.1325,27.2181,13432.285041614,0
+GOVI.US,D,20120918,000000,27.3555,27.3852,27.2768,27.2938,10526.160380856,0
+GOVI.US,D,20120919,000000,27.4619,27.4619,27.3455,27.3703,11554.156759817,0
+GOVI.US,D,20120920,000000,27.5495,27.5495,27.4112,27.4112,2777.4995028817,0
+GOVI.US,D,20120921,000000,27.3555,27.4619,27.3555,27.4619,5110.8402574733,0
+GOVI.US,D,20120924,000000,27.5335,27.5992,27.5335,27.5574,14297.490205138,0
+GOVI.US,D,20120925,000000,27.6281,27.7057,27.5186,27.7057,3191.5117297946,0
+GOVI.US,D,20120926,000000,27.851,27.9018,27.8251,27.9018,19600.263315379,0
+GOVI.US,D,20120927,000000,27.8599,27.8688,27.7933,27.8431,4929.9611292104,0
+GOVI.US,D,20120928,000000,27.9117,27.9305,27.7714,27.853,17980.390233379,0
+GOVI.US,D,20121001,000000,27.8629,27.9048,26.9215,27.9048,383510.98146754,0
+GOVI.US,D,20121002,000000,27.8401,27.9167,27.8051,27.8998,48146.004407405,0
+GOVI.US,D,20121003,000000,27.8231,27.8918,27.7973,27.8918,29606.898644501,0
+GOVI.US,D,20121004,000000,27.8141,27.8141,27.6749,27.6917,27612.203813381,0
+GOVI.US,D,20121005,000000,27.5514,27.5514,27.4639,27.4868,22586.77869981,0
+GOVI.US,D,20121008,000000,27.5724,27.5992,27.5644,27.5912,29185.852229267,0
+GOVI.US,D,20121009,000000,27.5097,27.5992,27.5097,27.5644,18844.590512858,0
+GOVI.US,D,20121010,000000,27.5285,27.6917,27.5027,27.6818,4717.9305955244,0
+GOVI.US,D,20121011,000000,27.5754,27.7574,27.5754,27.7574,3123.179614673,0
+GOVI.US,D,20121012,000000,27.8141,27.8658,27.7973,27.7973,23425.856878139,0
+GOVI.US,D,20121015,000000,27.8051,27.8231,27.7574,27.7574,2443.8779996412,0
+GOVI.US,D,20121016,000000,27.6499,27.6499,27.5664,27.5832,10738.190914542,0
+GOVI.US,D,20121017,000000,27.4718,27.4718,27.3782,27.3962,3023.6960941284,0
+GOVI.US,D,20121018,000000,27.44,27.4479,27.3305,27.3305,3369.3762059198,0
+GOVI.US,D,20121019,000000,27.3405,27.5117,27.3405,27.5117,1555.5605030611,0
+GOVI.US,D,20121022,000000,27.4639,27.4868,27.4639,27.4639,2031.8755408201,0
+GOVI.US,D,20121023,000000,27.5445,27.5942,27.5285,27.5774,3120.1649625354,0
+GOVI.US,D,20121024,000000,27.5117,27.5435,27.5117,27.5206,2457.9463762839,0
+GOVI.US,D,20121025,000000,27.3205,27.4221,27.3205,27.3782,6006.1919423747,0
+GOVI.US,D,20121026,000000,27.4718,27.5514,27.4639,27.5514,3426.6545965364,0
+GOVI.US,D,20121031,000000,27.642,27.7694,27.642,27.7236,8022.9942225062,0
+GOVI.US,D,20121101,000000,27.6997,27.7087,27.6122,27.6499,22007.965489368,0
+GOVI.US,D,20121102,000000,27.5285,27.633,27.5285,27.633,15481.243611214,0
+GOVI.US,D,20121105,000000,27.7156,27.7774,27.7156,27.7306,4235.5862534899,0
+GOVI.US,D,20121106,000000,27.6838,27.7236,27.5774,27.5774,24347.335548235,0
+GOVI.US,D,20121107,000000,27.8948,27.9275,27.8688,27.8768,7191.9551165427,0
+GOVI.US,D,20121108,000000,27.8599,28.0599,27.851,28.0501,46332.188704547,0
+GOVI.US,D,20121109,000000,28.0968,28.1325,28.0401,28.1325,144543.52604703,0
+GOVI.US,D,20121112,000000,28.1325,28.1325,28.1128,28.1325,3210.6045266668,0
+GOVI.US,D,20121113,000000,28.2401,28.2401,28.1395,28.2062,143501.46129143,0
+GOVI.US,D,20121114,000000,28.0599,28.2142,28.0599,28.2142,14900.420632681,0
+GOVI.US,D,20121115,000000,28.1395,28.2401,28.1325,28.1883,25595.401533248,0
+GOVI.US,D,20121116,000000,28.1794,28.257,28.1715,28.1883,39930.072448086,0
+GOVI.US,D,20121119,000000,28.0599,28.1128,28.0599,28.1068,8348.5766533795,0
+GOVI.US,D,20121120,000000,28.0599,28.0599,27.9585,27.9585,13822.180051425,0
+GOVI.US,D,20121121,000000,27.9018,27.9187,27.8768,27.9187,33196.344456475,0
+GOVI.US,D,20121123,000000,27.8688,27.9187,27.8688,27.9018,10395.525454889,0
+GOVI.US,D,20121126,000000,28.0231,28.0599,27.9834,28.0002,10673.878335604,0
+GOVI.US,D,20121127,000000,27.9754,28.0231,27.9754,28.0231,5139.9818948045,0
+GOVI.US,D,20121128,000000,28.1226,28.1465,28.0321,28.0401,12720.827137113,0
+GOVI.US,D,20121129,000000,28.0002,28.0768,27.9912,28.0599,14207.050641006,0
+GOVI.US,D,20121130,000000,28.0729,28.1177,28.0271,28.0441,2686.0550547043,0
+GOVI.US,D,20121203,000000,27.9018,28.0599,27.8251,28.0501,44526.412074055,0
+GOVI.US,D,20121204,000000,28.0511,28.1138,28.0511,28.1138,9744.3605931417,0
+GOVI.US,D,20121205,000000,28.1395,28.1715,28.0968,28.1068,9272.0650915663,0
+GOVI.US,D,20121206,000000,28.1962,28.2142,28.1395,28.1395,7631.0894446033,0
+GOVI.US,D,20121207,000000,28.0152,28.0868,27.9912,28.0002,14367.832088351,0
+GOVI.US,D,20121210,000000,28.0868,28.0868,28.0231,28.0501,19833.396414029,0
+GOVI.US,D,20121211,000000,27.9754,27.9834,27.9275,27.9515,21639.17304452,0
+GOVI.US,D,20121212,000000,27.9345,27.9674,27.8071,27.8151,51548.54178684,0
+GOVI.US,D,20121213,000000,27.7166,27.7933,27.7107,27.7694,8185.7854379429,0
+GOVI.US,D,20121214,000000,27.7594,27.7992,27.7316,27.7853,72850.073791936,0
+GOVI.US,D,20121217,000000,27.7992,27.7992,27.5684,27.5774,19053.606394406,0
+GOVI.US,D,20121218,000000,27.5285,27.5285,27.3733,27.433,31506.129491262,0
+GOVI.US,D,20121219,000000,27.4579,27.5285,27.44,27.4649,44927.360808371,0
+GOVI.US,D,20121220,000000,27.5524,27.5524,27.4489,27.4579,16587.620945755,0
+GOVI.US,D,20121221,000000,27.6519,27.6599,27.5942,27.5942,31377.504333387,0
+GOVI.US,D,20121224,000000,27.6132,27.6132,27.5942,27.5942,5309.8072985626,0
+GOVI.US,D,20121226,000000,27.6132,27.6519,27.6042,27.6231,12711.7831807,0
+GOVI.US,D,20121227,000000,27.633,27.7853,27.6132,27.7017,9678.038246112,0
+GOVI.US,D,20121228,000000,27.7694,27.8071,27.7316,27.7784,54122.049828402,0
+GOVI.US,D,20121231,000000,27.7584,27.7584,27.5166,27.5166,24111.187797446,0
+GOVI.US,D,20130102,000000,27.3882,27.3882,27.3415,27.3565,86646.126858168,0
+GOVI.US,D,20130103,000000,27.3315,27.3495,27.1424,27.1714,20729.752982977,0
+GOVI.US,D,20130104,000000,27.0738,27.1951,27.0738,27.1951,49346.840842262,0
+GOVI.US,D,20130107,000000,27.2301,27.2301,27.1951,27.2211,7372.8342448056,0
+GOVI.US,D,20130108,000000,27.2878,27.3056,27.2469,27.3056,26932.902198348,0
+GOVI.US,D,20130109,000000,27.2858,27.3305,27.2698,27.2958,13959.849165714,0
+GOVI.US,D,20130110,000000,27.2291,27.2788,27.1931,27.2371,8088.3116854901,0
+GOVI.US,D,20130111,000000,27.2021,27.3565,27.2021,27.3565,6178.0271142245,0
+GOVI.US,D,20130114,000000,27.3972,27.4062,27.3315,27.3653,38360.44356838,0
+GOVI.US,D,20130115,000000,27.4718,27.4718,27.4221,27.44,8058.1651641129,0
+GOVI.US,D,20130116,000000,27.4649,27.4649,27.4052,27.4649,32155.284584917,0
+GOVI.US,D,20130117,000000,27.3205,27.3205,27.2538,27.2858,34098.730329698,0
+GOVI.US,D,20130118,000000,27.3305,27.3782,27.3305,27.3733,17685.95920793,0
+GOVI.US,D,20130122,000000,27.3205,27.432,27.3135,27.4122,31078.048887707,0
+GOVI.US,D,20130123,000000,27.4479,27.4559,27.4042,27.4211,34931.779203752,0
+GOVI.US,D,20130124,000000,27.3962,27.3962,27.3135,27.3653,8632.9588383707,0
+GOVI.US,D,20130125,000000,27.2091,27.2091,27.1047,27.1135,108522.45253752,0
+GOVI.US,D,20130128,000000,26.9871,27.0548,26.9772,27.0548,70759.914976454,0
+GOVI.US,D,20130129,000000,27.0548,27.0798,26.9693,26.9693,28945.684942296,0
+GOVI.US,D,20130130,000000,26.9294,26.9871,26.8967,26.9614,16361.522035426,0
+GOVI.US,D,20130131,000000,27.0201,27.0508,26.9394,27.0508,194517.41453394,0
+GOVI.US,D,20130201,000000,27.1752,27.1752,26.8539,26.8539,36430.061316197,0
+GOVI.US,D,20130204,000000,26.9871,27.0548,26.9772,27.0469,12454.532864948,0
+GOVI.US,D,20130205,000000,26.9274,26.9354,26.8947,26.9126,6327.7548370643,0
+GOVI.US,D,20130206,000000,26.9951,27.0528,26.9434,27.0469,11670.723309142,0
+GOVI.US,D,20130207,000000,27.0608,27.1047,27.0389,27.0389,13417.211780925,0
+GOVI.US,D,20130208,000000,27.0141,27.0528,26.9684,27.0469,37629.892867009,0
+GOVI.US,D,20130211,000000,27.0528,27.0708,27.03,27.0469,5490.6864268255,0
+GOVI.US,D,20130212,000000,26.9951,27.03,26.9594,26.9852,30392.7179684,0
+GOVI.US,D,20130213,000000,26.8717,26.9354,26.8627,26.8717,38723.206708953,0
+GOVI.US,D,20130214,000000,26.8887,27.03,26.8887,26.9852,45315.24605009,0
+GOVI.US,D,20130215,000000,26.9354,27.0221,26.9036,27.0051,8661.095591656,0
+GOVI.US,D,20130219,000000,27.0528,27.0608,26.9274,26.9504,51386.755455449,0
+GOVI.US,D,20130220,000000,26.8717,26.9594,26.8717,26.9354,4449.6265552678,0
+GOVI.US,D,20130221,000000,27.0788,27.0957,27.03,27.03,7035.1932053815,0
+GOVI.US,D,20130222,000000,27.0877,27.1135,27.0528,27.0877,82917.002163813,0
+GOVI.US,D,20130225,000000,27.0051,27.2858,26.9951,27.2858,77791.088645651,0
+GOVI.US,D,20130226,000000,27.3195,27.431,27.3125,27.3195,12858.496251401,0
+GOVI.US,D,20130227,000000,27.4559,27.4559,27.2528,27.2778,33574.180857735,0
+GOVI.US,D,20130228,000000,27.3195,27.3195,27.2768,27.2858,7347.7121436581,0
+GOVI.US,D,20130301,000000,27.3792,27.4231,27.3485,27.3792,33027.523936763,0
+GOVI.US,D,20130304,000000,27.4042,27.4042,27.3295,27.3295,6904.5582794139,0
+GOVI.US,D,20130305,000000,27.2698,27.2788,27.2459,27.2548,8164.6828729788,0
+GOVI.US,D,20130306,000000,27.1584,27.2001,27.1305,27.1305,48571.070358824,0
+GOVI.US,D,20130307,000000,27.0469,27.0469,26.9684,26.9684,9851.8831860535,0
+GOVI.US,D,20130308,000000,26.8061,26.8459,26.7792,26.8061,175538.16955894,0
+GOVI.US,D,20130311,000000,26.8379,26.8539,26.8061,26.815,12594.211747329,0
+GOVI.US,D,20130312,000000,26.8717,26.9195,26.8549,26.9036,82482.892255981,0
+GOVI.US,D,20130313,000000,26.8717,26.9036,26.8379,26.8957,3777.3591285572,0
+GOVI.US,D,20130314,000000,26.8379,26.9284,26.8379,26.8549,12528.894284344,0
+GOVI.US,D,20130315,000000,26.9036,26.9684,26.9036,26.9684,26116.936353074,0
+GOVI.US,D,20130318,000000,27.1056,27.1056,27.0469,27.0788,52555.435600837,0
+GOVI.US,D,20130319,000000,27.1225,27.2371,27.1135,27.1931,22519.451468733,0
+GOVI.US,D,20130320,000000,27.1225,27.1604,27.0718,27.0718,28830.123277017,0
+GOVI.US,D,20130321,000000,27.1414,27.1762,27.0967,27.1604,64462.306660766,0
+GOVI.US,D,20130322,000000,27.1404,27.2281,27.1404,27.2001,10715.078581486,0
+GOVI.US,D,20130325,000000,27.1414,27.2608,27.1135,27.2101,38242.87213501,0
+GOVI.US,D,20130326,000000,27.1832,27.2201,27.1832,27.2011,6686.4984414525,0
+GOVI.US,D,20130327,000000,27.3405,27.3792,27.3405,27.3733,2522.2589552218,0
+GOVI.US,D,20130328,000000,27.3215,27.3485,27.3056,27.3215,3569.3481310549,0
+GOVI.US,D,20130401,000000,27.2958,27.4231,27.2958,27.4231,50451.208408711,0
+GOVI.US,D,20130402,000000,27.3643,27.3782,27.3295,27.3395,22608.886148819,0
+GOVI.US,D,20130403,000000,27.4231,27.5216,27.4131,27.5136,27468.505394816,0
+GOVI.US,D,20130404,000000,27.5774,27.6768,27.5594,27.6768,16474.069048567,0
+GOVI.US,D,20130405,000000,27.9445,28.0122,27.9365,27.9545,36583.808575221,0
+GOVI.US,D,20130408,000000,27.9305,27.9365,27.8091,27.8271,24906.051077758,0
+GOVI.US,D,20130409,000000,27.8451,27.8708,27.7714,27.8012,11383.326472013,0
+GOVI.US,D,20130410,000000,27.6689,27.6768,27.5774,27.5774,13205.181247239,0
+GOVI.US,D,20130411,000000,27.643,27.6609,27.6042,27.6042,6650.3226157999,0
+GOVI.US,D,20130412,000000,27.7863,27.8708,27.7614,27.853,19924.840862206,0
+GOVI.US,D,20130415,000000,27.8609,27.9625,27.8609,27.9625,4027.5752559876,0
+GOVI.US,D,20130416,000000,27.9216,27.9216,27.853,27.853,28533.682483476,0
+GOVI.US,D,20130417,000000,27.9127,28.0191,27.9127,27.9455,5176.1577204571,0
+GOVI.US,D,20130418,000000,27.9684,27.9784,27.9625,27.9784,625.03787655297,0
+GOVI.US,D,20130419,000000,27.9545,27.9684,27.9365,27.9545,6977.9148147649,0
+GOVI.US,D,20130422,000000,27.9952,28.0182,27.9545,27.9625,2626.766895996,0
+GOVI.US,D,20130423,000000,28.0182,28.0441,27.9216,27.9305,23421.837341957,0
+GOVI.US,D,20130424,000000,27.9545,27.9684,27.9365,27.9625,15208.920034774,0
+GOVI.US,D,20130425,000000,27.9216,27.9216,27.8968,27.9216,6439.2969661598,0
+GOVI.US,D,20130426,000000,28.0191,28.0738,28.0191,28.0649,2113.2711485385,0
+GOVI.US,D,20130429,000000,28.1177,28.1177,28.0032,28.0182,4457.665627635,0
+GOVI.US,D,20130430,000000,28.0918,28.1098,27.9942,28.0122,27649.384523079,0
+GOVI.US,D,20130501,000000,28.1098,28.2112,28.1098,28.1755,144404.85204869,0
+GOVI.US,D,20130502,000000,28.1445,28.1853,28.1365,28.1853,75076.896837661,0
+GOVI.US,D,20130503,000000,27.9455,27.9455,27.7714,27.7873,8286.2738425333,0
+GOVI.US,D,20130506,000000,27.8091,27.8171,27.7176,27.7176,19954.987383583,0
+GOVI.US,D,20130507,000000,27.6689,27.6848,27.6689,27.6689,8608.8416212689,0
+GOVI.US,D,20130508,000000,27.6947,27.7614,27.6848,27.6947,24649.805646052,0
+GOVI.US,D,20130509,000000,27.7514,27.8181,27.7336,27.7336,3775.3493604654,0
+GOVI.US,D,20130510,000000,27.6141,27.6141,27.3643,27.4718,12363.08841677,0
+GOVI.US,D,20130513,000000,27.3713,27.4122,27.0768,27.3952,36003.990480733,0
+GOVI.US,D,20130514,000000,27.4122,27.4122,27.2429,27.2429,5575.0966866814,0
+GOVI.US,D,20130515,000000,27.3285,27.3285,27.1743,27.2938,18818.463527665,0
+GOVI.US,D,20130516,000000,27.4042,27.4947,27.3952,27.4718,5789.1369884592,0
+GOVI.US,D,20130517,000000,27.4042,27.4042,27.2598,27.2848,17624.661281129,0
+GOVI.US,D,20130520,000000,27.3385,27.3385,27.2171,27.2271,1454.0672144246,0
+GOVI.US,D,20130521,000000,27.1743,27.3465,27.1743,27.3285,6171.9978099491,0
+GOVI.US,D,20130522,000000,27.3862,27.3952,27.0678,27.0857,27876.488317453,0
+GOVI.US,D,20130523,000000,27.2429,27.2429,27.0598,27.0947,21690.422130862,0
+GOVI.US,D,20130524,000000,27.1812,27.2171,27.1743,27.2171,2446.8926517789,0
+GOVI.US,D,20130528,000000,27.0498,27.0768,26.7384,26.7384,78260.369495089,0
+GOVI.US,D,20130529,000000,26.826,26.9334,26.8021,26.9334,32412.534900669,0
+GOVI.US,D,20130530,000000,26.9086,26.9574,26.8339,26.9086,19026.474525167,0
+GOVI.US,D,20130531,000000,26.9036,26.9036,26.6985,26.815,8088.3116854901,0
+GOVI.US,D,20130603,000000,26.7484,26.9474,26.5832,26.9474,189376.42775508,0
+GOVI.US,D,20130604,000000,26.7922,26.8599,26.7832,26.7832,4748.0771169015,0
+GOVI.US,D,20130605,000000,26.8599,26.9732,26.8599,26.9732,4297.8890643361,0
+GOVI.US,D,20130606,000000,26.9564,27.1394,26.9007,26.9732,6977.9148147649,0
+GOVI.US,D,20130607,000000,26.8429,26.8429,26.7573,26.7573,13038.370495619,0
+GOVI.US,D,20130610,000000,26.617,26.6897,26.5921,26.6428,29771.699628031,0
+GOVI.US,D,20130611,000000,26.5384,26.7474,26.5314,26.7474,15786.728361169,0
+GOVI.US,D,20130612,000000,26.616,26.6966,26.5384,26.5384,8557.5925349278,0
+GOVI.US,D,20130613,000000,26.6508,26.811,26.6508,26.8011,26388.255045468,0
+GOVI.US,D,20130614,000000,26.818,26.9086,26.818,26.8429,30772.564137752,0
+GOVI.US,D,20130617,000000,26.8757,26.8757,26.7145,26.7145,14917.503661461,0
+GOVI.US,D,20130618,000000,26.6698,26.7285,26.6418,26.7145,23507.252485857,0
+GOVI.US,D,20130619,000000,26.7384,26.7384,26.4101,26.4101,10267.905181059,0
+GOVI.US,D,20130620,000000,26.2597,26.2946,26.1304,26.201,48126.911610533,0
+GOVI.US,D,20130621,000000,26.1751,26.2697,25.9195,25.9195,15251.125164702,0
+GOVI.US,D,20130624,000000,25.7572,26.0299,25.7572,25.9493,23488.159688985,0
+GOVI.US,D,20130625,000000,25.9493,25.9582,25.8158,25.8587,46502.014108304,0
+GOVI.US,D,20130626,000000,26.0199,26.0199,25.8925,25.9582,6984.9490030863,0
+GOVI.US,D,20130627,000000,26.0467,26.1404,26.0299,26.1065,7179.8965079919,0
+GOVI.US,D,20130628,000000,26.001,26.1483,26.001,26.1294,4641.5594080356,0
+GOVI.US,D,20130701,000000,26.0905,26.206,26.0807,26.201,28730.639756472,0
+GOVI.US,D,20130702,000000,26.2329,26.2329,26.1493,26.1741,12414.337503111,0
+GOVI.US,D,20130703,000000,26.2229,26.2229,26.1114,26.1294,53585.44174789,0
+GOVI.US,D,20130705,000000,25.7393,25.7801,25.5651,25.5651,17916.077654442,0
+GOVI.US,D,20130708,000000,25.4139,25.7741,25.3283,25.7473,27623.257537886,0
+GOVI.US,D,20130709,000000,25.5393,25.8228,25.5393,25.7641,6940.7341050665,0
+GOVI.US,D,20130710,000000,25.7641,25.7721,25.6547,25.6547,13922.668456016,0
+GOVI.US,D,20130711,000000,25.8587,25.8925,25.7741,25.8667,10332.217759996,0
+GOVI.US,D,20130712,000000,25.9652,25.9652,25.8488,25.8667,4643.5691761275,0
+GOVI.US,D,20130715,000000,25.9303,25.9572,25.9175,25.9572,24097.119420804,0
+GOVI.US,D,20130716,000000,25.9572,26.011,25.9572,26.002,3362.3420175984,0
+GOVI.US,D,20130717,000000,26.1045,26.1114,26.0279,26.0527,13026.311887068,0
+GOVI.US,D,20130718,000000,26.019,26.019,25.9005,25.9175,4256.688818454,0
+GOVI.US,D,20130719,000000,25.9752,26.1204,25.9752,26.0985,11150.193373363,0
+GOVI.US,D,20130722,000000,26.1493,26.1901,26.0896,26.0896,30134.462768602,0
+GOVI.US,D,20130723,000000,26.0467,26.0807,26.011,26.0627,1781.6594133897,0
+GOVI.US,D,20130724,000000,25.8488,25.8826,25.7871,25.8826,5898.6693494629,0
+GOVI.US,D,20130725,000000,25.7721,25.8826,25.7721,25.8667,6068.4947532208,0
+GOVI.US,D,20130726,000000,25.9393,25.9483,25.9175,25.9483,6367.9501989006,0
+GOVI.US,D,20130729,000000,25.8826,25.8826,25.814,25.8488,5920.7767984729,0
+GOVI.US,D,20130730,000000,25.9552,25.9552,25.813,25.8218,7737.6071534692,0
+GOVI.US,D,20130731,000000,25.6537,25.8985,25.6368,25.8985,8374.703638573,0
+GOVI.US,D,20130801,000000,25.7284,25.7284,25.5384,25.5721,200159.8384517,0
+GOVI.US,D,20130802,000000,25.4189,25.813,25.3233,25.7851,26268.673844005,0
+GOVI.US,D,20130805,000000,25.7224,25.7224,25.6547,25.6885,32703.951273981,0
+GOVI.US,D,20130806,000000,25.6537,25.7044,25.6448,25.7044,26151.102410633,0
+GOVI.US,D,20130807,000000,25.7721,25.8667,25.7463,25.8667,45231.84067428,0
+GOVI.US,D,20130808,000000,25.7463,25.9393,25.7463,25.8826,17170.45369238,0
+GOVI.US,D,20130809,000000,25.8218,25.9075,25.8218,25.9075,6036.3384637519,0
+GOVI.US,D,20130812,000000,25.9483,25.9752,25.8488,25.8488,10944.192143952,0
+GOVI.US,D,20130813,000000,25.6716,25.6716,25.5821,25.5821,2732.279720816,0
+GOVI.US,D,20130814,000000,25.5631,25.6268,25.5631,25.599,3074.9451804696,0
+GOVI.US,D,20130815,000000,25.4347,25.4707,25.4099,25.4707,9511.2274944917,0
+GOVI.US,D,20130816,000000,25.4347,25.4347,25.2745,25.3233,57251.258747351,0
+GOVI.US,D,20130819,000000,25.2745,25.2745,25.19,25.2317,22497.344019723,0
+GOVI.US,D,20130820,000000,25.3144,25.3333,25.2984,25.2984,3684.909796334,0
+GOVI.US,D,20130821,000000,25.3562,25.3562,25.182,25.182,7260.2872316643,0
+GOVI.US,D,20130822,000000,25.19,25.2745,25.1671,25.2487,9199.7134402612,0
+GOVI.US,D,20130823,000000,25.2148,25.4447,25.2148,25.4447,17434.738196453,0
+GOVI.US,D,20130826,000000,25.4796,25.4954,25.4627,25.4954,3775.3493604654,0
+GOVI.US,D,20130827,000000,25.5811,25.6776,25.5811,25.6776,497.41760272302,0
+GOVI.US,D,20130828,000000,25.5901,25.5901,25.5134,25.5821,7427.0979832845,0
+GOVI.US,D,20130829,000000,25.5821,25.6776,25.5561,25.6627,5748.9416266231,0
+GOVI.US,D,20130830,000000,25.7204,25.7443,25.6537,25.6537,131396.62807446,0
+GOVI.US,D,20130903,000000,25.391,25.4954,25.3472,25.4527,21386.947148998,0
+GOVI.US,D,20130904,000000,25.5384,25.5384,25.3641,25.3731,8297.3275670383,0
+GOVI.US,D,20130905,000000,25.6627,25.6627,25.173,25.173,6136.8268683424,0
+GOVI.US,D,20130906,000000,25.0656,25.3641,24.7263,25.3134,17954.263248186,0
+GOVI.US,D,20130909,000000,25.3482,25.3482,25.3144,25.3144,6830.1968600169,0
+GOVI.US,D,20130910,000000,25.2138,25.3323,25.189,25.189,5490.6864268255,0
+GOVI.US,D,20130911,000000,25.2138,25.2974,25.199,25.2974,2172.5593072468,0
+GOVI.US,D,20130912,000000,25.4796,25.4796,25.3134,25.3403,8708.3251418135,0
+GOVI.US,D,20130913,000000,25.3472,25.3641,25.3223,25.3562,134720.78449831,0
+GOVI.US,D,20130916,000000,25.5901,25.599,25.3403,25.3403,12606.27035588,0
+GOVI.US,D,20130917,000000,25.4347,25.4347,25.3562,25.399,6627.2102827441,0
+GOVI.US,D,20130918,000000,25.2735,25.7204,24.7411,25.7204,4354.1625709068,0
+GOVI.US,D,20130919,000000,25.7373,25.7373,25.5561,25.5631,27199.196470513,0
+GOVI.US,D,20130920,000000,25.6776,25.7044,25.5721,25.6527,17964.312088646,0
+GOVI.US,D,20130923,000000,25.8905,25.8905,25.6865,25.7284,8458.1090143831,0
+GOVI.US,D,20130924,000000,25.599,25.9085,25.599,25.8657,7166.8330153952,0
+GOVI.US,D,20130925,000000,25.7443,25.9473,25.7443,25.9253,4031.5947921712,0
+GOVI.US,D,20130926,000000,25.8478,25.8905,25.8388,25.8388,17858.799263825,0
+GOVI.US,D,20130927,000000,25.8478,25.9175,25.8478,25.9175,1761.5617324717,0
+GOVI.US,D,20130930,000000,26.0289,26.0289,25.8726,25.9253,1965.5531937904,0
+GOVI.US,D,20131001,000000,25.8558,25.8726,25.813,25.8726,7294.453289225,0
+GOVI.US,D,20131002,000000,25.9752,25.9752,25.8726,25.8726,32171.362729652,0
+GOVI.US,D,20131003,000000,25.7443,25.9175,25.7443,25.8657,2768.4555464686,0
+GOVI.US,D,20131004,000000,25.7951,25.8478,25.7951,25.813,3758.266331685,0
+GOVI.US,D,20131007,000000,25.9253,25.9831,25.8905,25.8905,3882.8719533772,0
+GOVI.US,D,20131008,000000,25.8558,25.9175,25.8478,25.8726,4636.5349878061,0
+GOVI.US,D,20131009,000000,25.8657,25.8657,25.7851,25.8388,1218.9243476829,0
+GOVI.US,D,20131010,000000,25.7373,25.7791,25.6716,25.7711,9458.9735241047,0
+GOVI.US,D,20131011,000000,25.8816,25.9293,25.8308,25.8308,120092.68744207,0
+GOVI.US,D,20131014,000000,25.8995,25.8995,25.6627,25.6965,7033.1834372898,0
+GOVI.US,D,20131015,000000,25.7433,25.7433,25.6845,25.6945,1212.8950434075,0
+GOVI.US,D,20131016,000000,25.6845,25.8458,25.6845,25.8458,4249.6546301326,0
+GOVI.US,D,20131017,000000,25.9552,26.0527,25.9552,26.018,10450.794077413,0
+GOVI.US,D,20131018,000000,26.0458,26.1045,26.0458,26.0527,34579.064903641,0
+GOVI.US,D,20131021,000000,26.0527,26.0527,25.9821,25.9821,21288.4685125,0
+GOVI.US,D,20131022,000000,26.1662,26.1662,26.1662,26.1662,1057.1380162922,0
+GOVI.US,D,20131023,000000,26.2428,26.2946,26.2428,26.2597,2139.3981337319,0
+GOVI.US,D,20131024,000000,26.2697,26.2857,26.2001,26.2001,17847.74553932,0
+GOVI.US,D,20131025,000000,26.2518,26.2518,26.214,26.2229,7397.9563459533,0
+GOVI.US,D,20131028,000000,26.206,26.2428,26.206,26.206,2543.3615201858,0
+GOVI.US,D,20131029,000000,26.1384,26.2329,26.1384,26.2329,2882.0074436558,0
+GOVI.US,D,20131030,000000,26.2428,26.2518,26.1572,26.1572,8597.787896764,0
+GOVI.US,D,20131031,000000,26.1572,26.1741,26.0886,26.1741,5963.9868124468,0
+GOVI.US,D,20131101,000000,26.018,26.0279,25.9552,26,38398.629162125,0
+GOVI.US,D,20131104,000000,26.0527,26.0527,26.0279,26.0279,968.70822025251,0
+GOVI.US,D,20131105,000000,25.9065,25.9065,25.8288,25.8548,5956.9526241254,0
+GOVI.US,D,20131106,000000,25.8806,25.8885,25.8716,25.8885,7016.1004085093,0
+GOVI.US,D,20131107,000000,25.8806,26,25.8806,25.9642,1956.5092373772,0
+GOVI.US,D,20131108,000000,25.6766,25.7124,25.6158,25.6158,127219.32509563,0
+GOVI.US,D,20131111,000000,25.6697,25.6697,25.597,25.597,1291.2759989881,0
+GOVI.US,D,20131112,000000,25.5791,25.6158,25.5601,25.5881,3465.8450743267,0
+GOVI.US,D,20131113,000000,25.6607,25.6766,25.6607,25.6697,10098.0797773,0
+GOVI.US,D,20131114,000000,25.7124,25.7781,25.7124,25.7264,16952.393854419,0
+GOVI.US,D,20131115,000000,25.7443,25.7861,25.7443,25.7861,878.26865612105,0
+GOVI.US,D,20131118,000000,25.8826,25.9253,25.8568,25.9095,5641.4190337112,0
+GOVI.US,D,20131119,000000,25.8478,25.8667,25.804,25.804,2205.7204807617,0
+GOVI.US,D,20131120,000000,25.7711,25.8388,25.5711,25.5711,7084.4325236309,0
+GOVI.US,D,20131121,000000,25.4944,25.5811,25.4944,25.5711,3685.9146803799,0
+GOVI.US,D,20131122,000000,25.6716,25.7204,25.6716,25.7204,8227.9905678709,0
+GOVI.US,D,20131125,000000,25.7542,25.7542,25.6965,25.7542,9318.2897576779,0
+GOVI.US,D,20131126,000000,25.7861,25.8568,25.7861,25.8218,2727.2553005864,0
+GOVI.US,D,20131127,000000,25.7951,25.7951,25.7373,25.7631,7128.6474216507,0
+GOVI.US,D,20131129,000000,25.7373,25.7443,25.7204,25.7443,933.53727864583,0
+GOVI.US,D,20131202,000000,25.6627,25.6627,25.6258,25.6438,8039.0723672407,0
+GOVI.US,D,20131203,000000,25.7044,25.7044,25.6776,25.6865,94820.858571605,0
+GOVI.US,D,20131204,000000,25.5304,25.5711,25.5204,25.5374,26575.163478007,0
+GOVI.US,D,20131205,000000,25.5204,25.5374,25.4687,25.4944,1924.3529479082,0
+GOVI.US,D,20131206,000000,25.5024,25.5621,25.4864,25.5374,5959.9672762631,0
+GOVI.US,D,20131209,000000,25.5551,25.5811,25.5551,25.5811,5094.7621127389,0
+GOVI.US,D,20131210,000000,25.6627,25.7134,25.6627,25.7134,3332.1954962213,0
+GOVI.US,D,20131211,000000,25.6358,25.6865,25.5711,25.5901,18927.995888668,0
+GOVI.US,D,20131212,000000,25.5374,25.5374,25.5114,25.5114,1917.3187595869,0
+GOVI.US,D,20131213,000000,25.5731,25.5911,25.5314,25.5641,17332.240023771,0
+GOVI.US,D,20131216,000000,25.6547,25.6547,25.5314,25.5471,1417.8913887721,0
+GOVI.US,D,20131217,000000,25.5134,25.6198,25.5134,25.6198,15429.994524873,0
+GOVI.US,D,20131218,000000,25.5224,25.6647,24.7621,25.6647,14359.793015984,0
+GOVI.US,D,20131219,000000,25.5134,25.5134,25.4627,25.4884,5864.5032919021,0
+GOVI.US,D,20131220,000000,25.5911,25.6647,25.5911,25.6647,9024.8636162736,0
+GOVI.US,D,20131223,000000,25.6198,25.6468,25.5641,25.5641,3972.3066334628,0
+GOVI.US,D,20131224,000000,25.4707,25.4707,25.4537,25.4537,6715.6400787838,0
+GOVI.US,D,20131226,000000,25.4347,25.4347,25.391,25.4189,7149.7499866147,0
+GOVI.US,D,20131227,000000,25.383,25.4189,25.3651,25.3731,5533.8964407994,0
+GOVI.US,D,20131230,000000,25.4347,25.4806,25.4347,25.4707,17348.318168505,0
+GOVI.US,D,20131231,000000,25.4537,25.4537,25.3323,25.3323,4513.9391342056,0
+GOVI.US,D,20140102,000000,25.3731,25.4627,25.3562,25.4347,68183.392282752,0
+GOVI.US,D,20140103,000000,25.383,25.4806,25.383,25.4278,4605.3835823831,0
+GOVI.US,D,20140106,000000,25.4964,25.5471,25.4806,25.4884,32728.068491083,0
+GOVI.US,D,20140107,000000,25.4884,25.5384,25.4884,25.5314,4287.8402238771,0
+GOVI.US,D,20140108,000000,25.4537,25.4627,25.4189,25.4627,9163.5376146085,0
+GOVI.US,D,20140109,000000,25.4884,25.5384,25.4537,25.5384,20208.218163152,0
+GOVI.US,D,20140110,000000,25.6547,25.7473,25.6547,25.7473,5161.0844597686,0
+GOVI.US,D,20140113,000000,25.7811,25.8597,25.7811,25.8248,9506.2030742622,0
+GOVI.US,D,20140114,000000,25.7811,25.797,25.7741,25.7741,14630.106824333,0
+GOVI.US,D,20140115,000000,25.6736,25.7423,25.6736,25.7423,7945.6181509716,0
+GOVI.US,D,20140116,000000,25.7751,25.8348,25.7751,25.808,22837.999711285,0
+GOVI.US,D,20140117,000000,25.7911,25.9045,25.7911,25.8865,124002.69126469,0
+GOVI.US,D,20140121,000000,25.8518,25.8965,25.8518,25.8965,30979.570251208,0
+GOVI.US,D,20140122,000000,25.8178,25.8696,25.808,25.8268,8238.0394083299,0
+GOVI.US,D,20140123,000000,25.8965,26.0438,25.8965,26.0438,13094.644002189,0
+GOVI.US,D,20140124,000000,26.0876,26.1384,26.0697,26.1114,148829.35650282,0
+GOVI.US,D,20140127,000000,26.1045,26.1483,26.0358,26.0358,6930.6852646074,0
+GOVI.US,D,20140128,000000,26.0697,26.0697,26.008,26.0358,2126.3346411352,0
+GOVI.US,D,20140129,000000,26.1284,26.2229,26.1194,26.2229,13382.040839319,0
+GOVI.US,D,20140130,000000,26.1384,26.1741,26.1114,26.1741,5224.3921546606,0
+GOVI.US,D,20140131,000000,26.2597,26.2777,26.2229,26.2597,4265.7327748671,0
+GOVI.US,D,20140203,000000,26.2597,26.4916,25.9722,26.4278,84717.754374075,0
+GOVI.US,D,20140204,000000,26.3344,26.3344,26.2777,26.2946,119526.93772422,0
+GOVI.US,D,20140205,000000,26.2697,26.2697,26.1901,26.1901,4665.6766251373,0
+GOVI.US,D,20140206,000000,26.1194,26.1384,26.0975,26.1284,5436.4226883466,0
+GOVI.US,D,20140207,000000,26.1572,26.1572,26.1483,26.1572,2077.0953228858,0
+GOVI.US,D,20140210,000000,26.1284,26.1662,26.1284,26.1662,6156.9245492605,0
+GOVI.US,D,20140211,000000,26.0597,26.0975,26.0597,26.0975,3371.3859740116,0
+GOVI.US,D,20140212,000000,26.0259,26.0358,25.9811,25.989,9453.9491038752,0
+GOVI.US,D,20140213,000000,26.0975,26.1384,26.0975,26.1384,2390.6191452082,0
+GOVI.US,D,20140214,000000,26.1065,26.1224,26.0378,26.0995,147575.26121353,0
+GOVI.US,D,20140218,000000,26.0537,26.201,26.0537,26.1692,8677.1737363904,0
+GOVI.US,D,20140219,000000,26.2269,26.2269,26.0807,26.0995,10637.702509952,0
+GOVI.US,D,20140220,000000,26.0905,26.0995,26.001,26.0537,16746.392625009,0
+GOVI.US,D,20140221,000000,26.0717,26.1314,26.0717,26.1314,2223.808393588,0
+GOVI.US,D,20140224,000000,26.1224,26.1224,26.0627,26.0905,7185.9258122674,0
+GOVI.US,D,20140225,000000,26.218,26.2269,26.218,26.218,1984.6459906626,0
+GOVI.US,D,20140226,000000,26.2727,26.3194,26.2368,26.3134,17273.956749109,0
+GOVI.US,D,20140227,000000,26.3881,26.4081,26.3652,26.3981,4416.4653817529,0
+GOVI.US,D,20140228,000000,26.3204,26.4081,26.3055,26.3981,7101.5155524113,0
+GOVI.US,D,20140303,000000,25.9244,26.5374,25.9244,26.5374,262827.42220648,0
+GOVI.US,D,20140304,000000,26.4081,26.4081,26.2975,26.3045,140749.0838897,0
+GOVI.US,D,20140305,000000,26.2727,26.3484,26.2358,26.3055,14573.833317761,0
+GOVI.US,D,20140306,000000,26.1751,26.2358,26.0995,26.1831,1318615.879225,0
+GOVI.US,D,20140307,000000,26.0627,26.0995,26.019,26.0717,4941635.8720557,0
+GOVI.US,D,20140310,000000,26.0627,26.0905,26.0467,26.0807,316476.17164926,0
+GOVI.US,D,20140311,000000,26.0537,26.1065,26.0289,26.1065,35073.467854226,0
+GOVI.US,D,20140312,000000,26.217,26.2458,26.201,26.2458,1516.3700252708,0
+GOVI.US,D,20140313,000000,26.1592,26.4408,26.1592,26.4408,15707.342521543,0
+GOVI.US,D,20140314,000000,26.5075,26.5075,26.4268,26.4448,15247.105628517,0
+GOVI.US,D,20140317,000000,26.3921,26.4021,26.3593,26.3593,3651.7486228191,0
+GOVI.US,D,20140318,000000,26.3324,26.3831,26.3234,26.3731,5651.4678741703,0
+GOVI.US,D,20140319,000000,26.3504,26.3504,26.1632,26.1871,14008.083599917,0
+GOVI.US,D,20140320,000000,26.1961,26.2498,26.1871,26.1871,4313.9672090705,0
+GOVI.US,D,20140321,000000,26.2398,26.3234,26.211,26.3174,9367.5290759273,0
+GOVI.US,D,20140324,000000,26.2926,26.4348,26.2926,26.4101,4681.7547698718,0
+GOVI.US,D,20140325,000000,26.3593,26.3731,26.3234,26.3681,6589.0246889997,0
+GOVI.US,D,20140326,000000,26.3504,26.4807,26.3504,26.4728,3339.2296845427,0
+GOVI.US,D,20140327,000000,26.5255,26.6031,26.5075,26.5762,3470.8694945562,0
+GOVI.US,D,20140328,000000,26.5414,26.5414,26.4021,26.4728,14640.155664791,0
+GOVI.US,D,20140331,000000,26.3731,26.4191,26.3731,26.4191,2478.044057202,0
+GOVI.US,D,20140401,000000,26.3174,26.3504,26.3174,26.3324,37289.237175447,0
+GOVI.US,D,20140402,000000,26.1871,26.2299,26.1871,26.204,7916.4765136403,0
+GOVI.US,D,20140403,000000,26.211,26.2837,26.204,26.2398,11509.941861797,0
+GOVI.US,D,20140404,000000,26.2837,26.4191,26.2667,26.3731,25856.671385184,0
+GOVI.US,D,20140407,000000,26.4548,26.5165,26.4548,26.4975,8262.1566254316,0
+GOVI.US,D,20140408,000000,26.4648,26.5165,26.4448,26.5165,12728.86620948,0
+GOVI.US,D,20140409,000000,26.4101,26.4807,26.4101,26.4728,15021.006718189,0
+GOVI.US,D,20140410,000000,26.5075,26.6658,26.4975,26.6658,6989.9734233159,0
+GOVI.US,D,20140411,000000,26.7105,26.7355,26.6847,26.7355,7449.2054322945,0
+GOVI.US,D,20140414,000000,26.7185,26.7185,26.6658,26.6658,2857.8902265541,0
+GOVI.US,D,20140415,000000,26.7593,26.814,26.6787,26.7225,3955.2236046825,0
+GOVI.US,D,20140416,000000,26.6698,26.7494,26.6598,26.7494,6011.2163626043,0
+GOVI.US,D,20140417,000000,26.7593,26.7593,26.4936,26.5205,4803.3457394263,0
+GOVI.US,D,20140421,000000,26.6498,26.6498,26.5454,26.5622,2971.4421237414,0
+GOVI.US,D,20140422,000000,26.5115,26.6061,26.5115,26.6061,7775.7927472136,0
+GOVI.US,D,20140423,000000,26.6887,26.7055,26.6598,26.7055,1344.534853421,0
+GOVI.US,D,20140424,000000,26.6887,26.7055,26.5981,26.7055,5272.626588864,0
+GOVI.US,D,20140425,000000,26.8041,26.8539,26.7942,26.8041,64143.758418214,0
+GOVI.US,D,20140428,000000,26.6787,26.7682,26.6598,26.7682,1313.3834479979,0
+GOVI.US,D,20140429,000000,26.6319,26.6787,26.6319,26.6698,7453.2249684781,0
+GOVI.US,D,20140430,000000,26.7225,26.7682,26.7225,26.7494,2729.2650686783,0
+GOVI.US,D,20140501,000000,26.8041,26.9126,26.7593,26.9046,6832.2066281087,0
+GOVI.US,D,20140502,000000,26.821,27.0091,26.821,27.0091,50154.767615169,0
+GOVI.US,D,20140505,000000,26.9991,27.035,26.9046,26.9046,6875.4166420826,0
+GOVI.US,D,20140506,000000,26.9294,26.9891,26.9294,26.9891,5248.5093717623,0
+GOVI.US,D,20140507,000000,26.9374,26.9534,26.9374,26.9374,1932.3920202755,0
+GOVI.US,D,20140508,000000,26.9792,27.035,26.9205,26.9294,4183.3322831029,0
+GOVI.US,D,20140509,000000,26.9046,26.9126,26.8627,26.8627,2849.8511541869,0
+GOVI.US,D,20140512,000000,26.814,26.8369,26.7682,26.7942,3719.0758538947,0
+GOVI.US,D,20140513,000000,26.8897,26.9205,26.8807,26.9205,10973.333781283,0
+GOVI.US,D,20140514,000000,27.0489,27.1305,27.0489,27.1205,20187.115598188,0
+GOVI.US,D,20140515,000000,27.2598,27.3115,27.2141,27.2419,10534.199453223,0
+GOVI.US,D,20140516,000000,27.2051,27.2598,27.1872,27.2331,26598.275811062,0
+GOVI.US,D,20140519,000000,27.2598,27.2598,27.1056,27.1056,12485.684270371,0
+GOVI.US,D,20140520,000000,27.0788,27.1872,27.0788,27.1534,11000.465650524,0
+GOVI.US,D,20140521,000000,27.029,27.0379,27.0131,27.0211,6048.3970723027,0
+GOVI.US,D,20140522,000000,27.0528,27.0528,27.0031,27.0131,6980.9294669027,0
+GOVI.US,D,20140523,000000,27.0379,27.0887,27.0379,27.0887,12331.937011347,0
+GOVI.US,D,20140527,000000,27.0887,27.1634,27.0459,27.1634,40990.225116514,0
+GOVI.US,D,20140528,000000,27.3115,27.4141,27.3115,27.4141,26132.009613763,0
+GOVI.US,D,20140529,000000,27.4141,27.4678,27.3195,27.3295,6657.3568041213,0
+GOVI.US,D,20140530,000000,27.2668,27.2928,27.2598,27.2838,1156.6215368367,0
+GOVI.US,D,20140602,000000,27.1872,27.2331,27.1245,27.1724,416835.95108189,0
+GOVI.US,D,20140603,000000,27.029,27.029,26.9394,26.9474,5511.7889917894,0
+GOVI.US,D,20140604,000000,26.9742,26.9742,26.9156,26.9156,4297.8890643361,0
+GOVI.US,D,20140605,000000,26.9156,27.0031,26.8917,26.9742,2659.9280695108,0
+GOVI.US,D,20140606,000000,27.029,27.0528,26.9742,26.9742,3004.6032972562,0
+GOVI.US,D,20140609,000000,26.9244,26.9394,26.9076,26.9244,6883.4557144499,0
+GOVI.US,D,20140610,000000,26.8657,26.9076,26.8479,26.9076,43126.608598109,0
+GOVI.US,D,20140611,000000,26.9076,26.9394,26.8657,26.8917,11693.835642197,0
+GOVI.US,D,20140612,000000,26.9424,27.0927,26.9264,27.0827,3294.0099024769,0
+GOVI.US,D,20140613,000000,26.9514,27.0409,26.9514,27.0161,46861.762596738,0
+GOVI.US,D,20140616,000000,27.0241,27.0479,26.9971,27.033,10826.620710581,0
+GOVI.US,D,20140617,000000,27.1096,27.1096,26.9106,26.9264,3209.5996426208,0
+GOVI.US,D,20140618,000000,26.9424,27.0748,26.9344,27.0241,8218.9466114577,0
+GOVI.US,D,20140619,000000,27.0748,27.0748,26.8599,26.8599,45468.993309113,0
+GOVI.US,D,20140620,000000,26.8937,26.9514,26.8509,26.9514,5607.2529761505,0
+GOVI.US,D,20140623,000000,26.9971,27.0241,26.9344,26.9344,5726.8341776131,0
+GOVI.US,D,20140624,000000,26.9772,27.0568,26.9772,27.0568,3677.8756080126,0
+GOVI.US,D,20140625,000000,27.1474,27.1812,27.1007,27.1185,10788.435116838,0
+GOVI.US,D,20140626,000000,27.2081,27.2449,27.2081,27.2181,6116.7291874243,0
+GOVI.US,D,20140627,000000,27.2608,27.2608,27.1812,27.2001,5326.8903273429,0
+GOVI.US,D,20140630,000000,27.1384,27.2788,27.1384,27.2281,23952.416118194,0
+GOVI.US,D,20140701,000000,27.1007,27.1474,27.0748,27.0827,162619.38026477,0
+GOVI.US,D,20140702,000000,26.9871,26.9871,26.9106,26.9175,16014.83703959,0
+GOVI.US,D,20140703,000000,26.825,26.8687,26.818,26.8599,3226.6826714013,0
+GOVI.US,D,20140707,000000,26.9514,27.0071,26.9514,26.9871,11767.192177548,0
+GOVI.US,D,20140708,000000,27.0927,27.1674,27.0927,27.1474,14500.47678241,0
+GOVI.US,D,20140709,000000,27.1384,27.2081,27.0827,27.1574,9541.3740158689,0
+GOVI.US,D,20140710,000000,27.2698,27.2968,27.2001,27.2001,5516.8134120189,0
+GOVI.US,D,20140711,000000,27.2608,27.2968,27.2608,27.2788,7798.9050802694,0
+GOVI.US,D,20140714,000000,27.2361,27.2449,27.2001,27.2081,3501.0160159334,0
+GOVI.US,D,20140715,000000,27.1762,27.2478,27.1414,27.1941,16824.773580589,0
+GOVI.US,D,20140716,000000,27.1842,27.2478,27.1842,27.2478,6469.443487537,0
+GOVI.US,D,20140717,000000,27.3545,27.4738,27.3365,27.4579,9398.6804813503,0
+GOVI.US,D,20140718,000000,27.441,27.441,27.3772,27.3862,5103.806069152,0
+GOVI.US,D,20140721,000000,27.4579,27.5077,27.4499,27.4738,12527.889400299,0
+GOVI.US,D,20140722,000000,27.4499,27.4579,27.4052,27.4579,6224.2517803361,0
+GOVI.US,D,20140723,000000,27.5156,27.5245,27.4669,27.4669,19100.835944564,0
+GOVI.US,D,20140724,000000,27.3624,27.3703,27.3365,27.3445,6029.3042754305,0
+GOVI.US,D,20140725,000000,27.4738,27.5245,27.4738,27.5245,5342.9684720774,0
+GOVI.US,D,20140728,000000,27.5077,27.5245,27.441,27.4499,4291.8597600607,0
+GOVI.US,D,20140729,000000,27.5245,27.5574,27.4808,27.5495,7640.1334010165,0
+GOVI.US,D,20140730,000000,27.4231,27.441,27.2998,27.3085,12565.070109997,0
+GOVI.US,D,20140731,000000,27.2021,27.3265,27.2021,27.2728,27248.435788763,0
+GOVI.US,D,20140801,000000,27.3265,27.4579,27.2568,27.3862,161440.65127892,0
+GOVI.US,D,20140804,000000,27.4738,27.4808,27.3952,27.4231,11876.724538553,0
+GOVI.US,D,20140805,000000,27.3862,27.4669,27.3365,27.4579,5324.880559251,0
+GOVI.US,D,20140806,000000,27.5245,27.5644,27.4738,27.4808,52861.925234838,0
+GOVI.US,D,20140807,000000,27.4579,27.6311,27.4579,27.6112,23789.624902757,0
+GOVI.US,D,20140808,000000,27.6937,27.7117,27.5822,27.6012,12360.073764633,0
+GOVI.US,D,20140811,000000,27.5822,27.6311,27.5734,27.6211,6724.6840351969,0
+GOVI.US,D,20140812,000000,27.5922,27.5922,27.4987,27.4987,16046.993329059,0
+GOVI.US,D,20140813,000000,27.5922,27.6112,27.5325,27.6012,8984.6682544375,0
+GOVI.US,D,20140814,000000,27.7534,27.7534,27.6211,27.7117,15925.402359504,0
+GOVI.US,D,20140815,000000,27.7464,28.0221,27.7464,27.9982,5813.254205561,0
+GOVI.US,D,20140818,000000,27.8251,27.8609,27.7366,27.7564,8816.8526187713,0
+GOVI.US,D,20140819,000000,27.7564,27.7664,27.6699,27.6858,21204.058252643,0
+GOVI.US,D,20140820,000000,27.643,27.6778,27.6132,27.633,13764.901660808,0
+GOVI.US,D,20140821,000000,27.7047,27.7464,27.6858,27.7276,5608.2578601963,0
+GOVI.US,D,20140822,000000,27.7464,27.8151,27.6699,27.8151,12199.292317287,0
+GOVI.US,D,20140825,000000,27.8151,27.8609,27.8151,27.8609,1536.4677061889,0
+GOVI.US,D,20140826,000000,27.8609,27.8788,27.8061,27.8351,9631.8135800003,0
+GOVI.US,D,20140827,000000,27.8978,27.9385,27.8878,27.9385,3430.67413272,0
+GOVI.US,D,20140828,000000,28.0878,28.0878,27.9893,28.0599,4827.462956528,0
+GOVI.US,D,20140829,000000,28.0778,28.0878,28.0221,28.0221,14715.521968233,0
+GOVI.US,D,20140902,000000,27.9226,27.9226,27.7982,27.8151,58061.195288351,0
+GOVI.US,D,20140903,000000,27.7147,27.8441,27.7147,27.8351,22185.829965493,0
+GOVI.US,D,20140904,000000,27.7913,27.7982,27.6778,27.7147,11771.211713732,0
+GOVI.US,D,20140905,000000,27.7564,27.7564,27.6032,27.6529,7843.1199782892,0
+GOVI.US,D,20140908,000000,27.7664,27.7664,27.6132,27.633,14044.25942557,0
+GOVI.US,D,20140909,000000,27.5664,27.6231,27.5664,27.5932,7483.3714898553,0
+GOVI.US,D,20140910,000000,27.5097,27.5265,27.4907,27.4907,13924.678224107,0
+GOVI.US,D,20140911,000000,27.5176,27.5584,27.4519,27.4519,12489.703806554,0
+GOVI.US,D,20140912,000000,27.3017,27.3465,27.2488,27.2578,4283.8206876934,0
+GOVI.US,D,20140915,000000,27.3822,27.3902,27.2858,27.3415,16047.998213105,0
+GOVI.US,D,20140916,000000,27.3315,27.3415,27.2678,27.2678,11838.538944808,0
+GOVI.US,D,20140917,000000,27.3415,27.3574,27.2429,27.2678,19385.218129555,0
+GOVI.US,D,20140918,000000,27.2341,27.2508,27.1792,27.2341,15955.548880881,0
+GOVI.US,D,20140919,000000,27.2429,27.4092,27.2429,27.4092,8501.319028357,0
+GOVI.US,D,20140922,000000,27.4181,27.4868,27.4181,27.437,4832.4873767576,0
+GOVI.US,D,20140923,000000,27.4788,27.5544,27.4619,27.5544,15738.493926965,0
+GOVI.US,D,20140924,000000,27.5375,27.5375,27.428,27.428,12802.222744831,0
+GOVI.US,D,20140925,000000,27.5972,27.6271,27.5544,27.6072,6639.2688912949,0
+GOVI.US,D,20140926,000000,27.5544,27.6171,27.5455,27.5704,19628.400068664,0
+GOVI.US,D,20140929,000000,27.7226,27.7504,27.7226,27.7226,3239.746163998,0
+GOVI.US,D,20140930,000000,27.7087,27.7504,27.637,27.637,4109.9757477518,0
+GOVI.US,D,20141001,000000,27.8012,27.9177,27.8012,27.9177,236819.01333036,0
+GOVI.US,D,20141002,000000,27.8918,27.9525,27.8391,27.8391,19974.080180456,0
+GOVI.US,D,20141003,000000,27.7794,27.9078,27.7794,27.8998,30626.855951096,0
+GOVI.US,D,20141006,000000,27.8738,27.9605,27.8738,27.9345,5837.3714226627,0
+GOVI.US,D,20141007,000000,28.0122,28.0928,27.9942,28.0828,340639.6134171,0
+GOVI.US,D,20141008,000000,28.1545,28.1725,28.0649,28.1028,127225.35439991,0
+GOVI.US,D,20141009,000000,28.1893,28.1982,28.1197,28.1893,8363.6499140681,0
+GOVI.US,D,20141010,000000,28.2252,28.2599,28.1804,28.2599,3614.5679131206,0
+GOVI.US,D,20141013,000000,28.3037,28.5516,28.3037,28.4361,11905.866175884,0
+GOVI.US,D,20141014,000000,28.4719,28.5426,28.3983,28.5326,206434.33443433,0
+GOVI.US,D,20141015,000000,28.9984,29.2681,28.6143,28.6848,130359.58773909,0
+GOVI.US,D,20141016,000000,28.7308,28.9297,28.5516,28.5516,13075.551205317,0
+GOVI.US,D,20141017,000000,28.5138,28.5237,28.4262,28.4879,18666.726036734,0
+GOVI.US,D,20141020,000000,28.5694,28.5774,28.4799,28.5605,19505.804215064,0
+GOVI.US,D,20141021,000000,28.4531,28.4879,28.4531,28.4879,1486.2235038936,0
+GOVI.US,D,20141022,000000,28.3664,28.4431,28.3565,28.4431,11093.919866792,0
+GOVI.US,D,20141023,000000,28.3137,28.6043,28.2162,28.2879,58650.057339251,0
+GOVI.US,D,20141024,000000,28.3476,28.4062,28.2352,28.3137,5236.4507632115,0
+GOVI.US,D,20141027,000000,28.3037,28.3924,28.2789,28.3037,60051.870583288,0
+GOVI.US,D,20141028,000000,28.244,28.2879,28.1982,28.2352,28338.734978569,0
+GOVI.US,D,20141029,000000,28.1893,28.2699,28.1286,28.2162,17594.514759752,0
+GOVI.US,D,20141030,000000,28.3386,28.3565,28.244,28.244,15502.346176178,0
+GOVI.US,D,20141031,000000,28.1804,28.2162,28.1286,28.1635,16533.357207276,0
+GOVI.US,D,20141103,000000,28.1465,28.2352,28.0172,28.1804,75371.327863112,0
+GOVI.US,D,20141104,000000,28.1725,28.2789,28.1725,28.2252,16255.004326561,0
+GOVI.US,D,20141105,000000,28.1545,28.2162,28.1365,28.1982,14779.834547172,0
+GOVI.US,D,20141106,000000,28.0918,28.1725,28.0729,28.0818,13483.534127955,0
+GOVI.US,D,20141107,000000,28.1545,28.2939,28.1465,28.2939,5784.1125682297,0
+GOVI.US,D,20141110,000000,28.244,28.2789,28.1098,28.1365,28200.060980234,0
+GOVI.US,D,20141111,000000,28.0818,28.2082,28.0818,28.1465,14326.63184247,0
+GOVI.US,D,20141112,000000,28.2082,28.2699,28.1098,28.1465,27059.517588132,0
+GOVI.US,D,20141113,000000,28.1725,28.2252,28.1187,28.1804,19778.127791504,0
+GOVI.US,D,20141114,000000,28.2012,28.2819,28.1665,28.2819,5338.9489358938,0
+GOVI.US,D,20141117,000000,28.3237,28.3237,28.1834,28.2012,19808.274312881,0
+GOVI.US,D,20141118,000000,28.255,28.2889,28.255,28.2629,5701.7120764655,0
+GOVI.US,D,20141119,000000,28.2192,28.2372,28.1755,28.1834,27015.302690113,0
+GOVI.US,D,20141120,000000,28.3416,28.3416,28.2282,28.255,3778.3640126032,0
+GOVI.US,D,20141121,000000,28.2968,28.3684,28.2889,28.3237,18114.039811486,0
+GOVI.US,D,20141124,000000,28.2889,28.3854,28.2889,28.3774,3684.909796334,0
+GOVI.US,D,20141125,000000,28.4301,28.5545,28.3934,28.5277,82265.837302066,0
+GOVI.US,D,20141126,000000,28.6361,28.6361,28.5714,28.5714,5184.1967928244,0
+GOVI.US,D,20141128,000000,28.7058,28.7258,28.669,28.669,1517.3749093167,0
+GOVI.US,D,20141201,000000,28.8242,28.8402,28.6182,28.6541,177111.81797481,0
+GOVI.US,D,20141202,000000,28.5277,28.5456,28.4013,28.4571,172145.68101996,0
+GOVI.US,D,20141203,000000,28.4659,28.5177,28.4102,28.4998,35854.262757893,0
+GOVI.US,D,20141204,000000,28.5277,28.6451,28.4829,28.6361,16691.124002483,0
+GOVI.US,D,20141205,000000,28.6182,28.6182,28.4471,28.5177,7018.1101766012,0
+GOVI.US,D,20141208,000000,28.5645,28.7347,28.5645,28.6968,10170.431428605,0
+GOVI.US,D,20141209,000000,28.8749,28.8889,28.7625,28.8043,12122.921129798,0
+GOVI.US,D,20141210,000000,28.8491,28.9865,28.8043,28.9516,13788.013993864,0
+GOVI.US,D,20141211,000000,28.8749,28.9695,28.8142,28.9695,19448.525824446,0
+GOVI.US,D,20141212,000000,29.1119,29.2631,29.0949,29.2631,46717.059294128,0
+GOVI.US,D,20141215,000000,29.1416,29.3108,29.1247,29.2034,18027.619783537,0
+GOVI.US,D,20141216,000000,29.4163,29.4163,29.2581,29.3745,98208.322690351,0
+GOVI.US,D,20141217,000000,29.3825,29.3825,29.0631,29.1864,21752.724941708,0
+GOVI.US,D,20141218,000000,28.9974,28.9974,28.8779,28.9288,29774.714280168,0
+GOVI.US,D,20141219,000000,28.9546,29.0989,28.9366,29.072,99043.381332498,0
+GOVI.US,D,20141222,000000,29.0631,29.1516,29.0152,29.1416,71337.723302848,0
+GOVI.US,D,20141223,000000,29.0152,29.072,28.7655,28.7655,31014.741192815,0
+GOVI.US,D,20141224,000000,28.7455,28.8511,28.7088,28.8511,4563.178452455,0
+GOVI.US,D,20141226,000000,28.8779,28.9288,28.8601,28.8919,10298.051702436,0
+GOVI.US,D,20141229,000000,28.9725,29.0889,28.9546,29.0342,3450.7718136381,0
+GOVI.US,D,20141230,000000,29.1069,29.1686,29.0532,29.0989,26483.71902983,0
+GOVI.US,D,20141231,000000,29.072,29.1616,29.072,29.1347,5139.9818948045,0
+GOVI.US,D,20150102,000000,29.2312,29.4681,29.1686,29.3994,2328375.6225208,0
+GOVI.US,D,20150105,000000,29.4322,29.6572,29.4233,29.6125,583371.36447356,0
+GOVI.US,D,20150106,000000,29.8233,30.0223,29.7179,29.8512,648981.24871475,0
+GOVI.US,D,20150107,000000,29.7686,29.9388,29.6909,29.8512,313716.7600592,0
+GOVI.US,D,20150108,000000,29.7606,29.7606,29.6035,29.6125,231663.95817487,0
+GOVI.US,D,20150109,000000,29.6292,29.8851,29.6035,29.7875,49118.732163841,0
+GOVI.US,D,20150112,000000,29.8233,29.9796,29.8154,29.9289,39447.72810605,0
+GOVI.US,D,20150113,000000,29.8771,29.9995,29.8422,29.9029,38336.32635128,0
+GOVI.US,D,20150114,000000,30.2095,30.2443,30.0393,30.105,57832.081725884,0
+GOVI.US,D,20150115,000000,30.1189,30.3856,30.1189,30.3756,76763.09226669,0
+GOVI.US,D,20150116,000000,30.3578,30.3578,30.1358,30.1358,47711.894499574,0
+GOVI.US,D,20150120,000000,30.2851,30.3756,30.2224,30.294,25804.417414797,0
+GOVI.US,D,20150121,000000,30.3677,30.3856,30.0523,30.1278,166858.98605445,0
+GOVI.US,D,20150122,000000,30.1706,30.1706,29.9726,30.0523,60849.748515736,0
+GOVI.US,D,20150123,000000,30.2393,30.3578,30.2224,30.3388,134472.57813897,0
+GOVI.US,D,20150126,000000,30.3488,30.3935,30.1965,30.2303,62189.258948929,0
+GOVI.US,D,20150127,000000,30.4304,30.4732,30.2135,30.2652,30988.614207622,0
+GOVI.US,D,20150128,000000,30.2851,30.5986,30.2393,30.5716,68370.300715291,0
+GOVI.US,D,20150129,000000,30.4932,30.5069,30.3388,30.3756,47632.508659947,0
+GOVI.US,D,20150130,000000,30.6343,30.712,30.5627,30.712,310084.10423326,0
+GOVI.US,D,20150202,000000,30.4989,30.6941,30.4989,30.6165,583999.41700225,0
+GOVI.US,D,20150203,000000,30.3856,30.4304,30.1965,30.2652,173636.92894407,0
+GOVI.US,D,20150204,000000,30.1458,30.3289,30.0811,30.2851,68754.166420826,0
+GOVI.US,D,20150205,000000,30.2303,30.2393,30.099,30.1528,75713.993322765,0
+GOVI.US,D,20150206,000000,29.9556,29.9556,29.7467,29.8263,39809.486362577,0
+GOVI.US,D,20150209,000000,29.8711,29.9219,29.7806,29.7895,33939.958650445,0
+GOVI.US,D,20150210,000000,29.7009,29.7716,29.6154,29.6771,51394.794527817,0
+GOVI.US,D,20150211,000000,29.6402,29.7298,29.5695,29.6859,56897.539563192,0
+GOVI.US,D,20150212,000000,29.6929,29.7716,29.6222,29.6222,37259.090654069,0
+GOVI.US,D,20150213,000000,29.6492,29.7796,29.4332,29.487,32978.284618514,0
+GOVI.US,D,20150217,000000,29.887,29.887,28.5456,29.1616,87488.219688635,0
+GOVI.US,D,20150218,000000,29.3905,29.4094,29.1416,29.2909,78220.174133252,0
+GOVI.US,D,20150219,000000,29.2402,29.3646,29.1864,29.1864,94131.508116113,0
+GOVI.US,D,20150220,000000,29.3188,29.4243,29.1616,29.1864,37142.524104744,0
+GOVI.US,D,20150223,000000,29.3009,29.4422,29.3009,29.4422,28693.459046773,0
+GOVI.US,D,20150224,000000,29.3745,29.6312,29.2481,29.6145,50579.833566586,0
+GOVI.US,D,20150225,000000,29.6392,29.7536,29.5586,29.7288,25654.689691957,0
+GOVI.US,D,20150226,000000,29.6312,29.7199,29.4959,29.5218,22775.696900439,0
+GOVI.US,D,20150227,000000,29.5487,29.6849,29.487,29.5965,21735.641912927,0
+GOVI.US,D,20150302,000000,29.6212,29.6312,29.3188,29.3278,642553.0054731,0
+GOVI.US,D,20150303,000000,29.3546,29.3825,29.2213,29.2581,53482.943575207,0
+GOVI.US,D,20150304,000000,29.3188,29.3745,29.2113,29.2581,29498.371167545,0
+GOVI.US,D,20150305,000000,29.2581,29.3108,29.1864,29.283,25557.215939504,0
+GOVI.US,D,20150306,000000,29.0053,29.0242,28.7735,28.8491,26573.153709914,0
+GOVI.US,D,20150309,000000,29.0142,29.0422,28.9456,29.0242,12156.082303314,0
+GOVI.US,D,20150310,000000,29.2312,29.2481,29.1247,29.1944,319643.56616195,0
+GOVI.US,D,20150311,000000,29.2312,29.3646,29.1944,29.3646,74987.462157576,0
+GOVI.US,D,20150312,000000,29.4094,29.5118,29.2741,29.3456,38849.822098737,0
+GOVI.US,D,20150313,000000,29.2999,29.4084,29.2661,29.2661,65521.45444515,0
+GOVI.US,D,20150316,000000,29.4412,29.4959,29.4084,29.4233,12360.073764633,0
+GOVI.US,D,20150317,000000,29.4959,29.5875,29.4959,29.5785,19224.436682211,0
+GOVI.US,D,20150318,000000,29.6582,29.8442,29.5118,29.8442,179256.24052878,0
+GOVI.US,D,20150319,000000,29.8612,29.9059,29.7626,29.8174,28211.114704739,0
+GOVI.US,D,20150320,000000,29.8522,29.9219,29.8343,29.9059,15960.573301111,0
+GOVI.US,D,20150323,000000,29.9418,29.9666,29.8522,29.9418,18878.756570419,0
+GOVI.US,D,20150324,000000,29.9736,30.11,29.9319,30.11,15618.912725503,0
+GOVI.US,D,20150325,000000,30.0621,30.1368,29.9418,29.9418,33828.416521348,0
+GOVI.US,D,20150326,000000,29.8522,29.8522,29.6492,29.6849,15618.912725503,0
+GOVI.US,D,20150327,000000,29.8522,29.8959,29.7985,29.8442,158245.12001295,0
+GOVI.US,D,20150330,000000,29.8442,29.8959,29.7885,29.7985,20906.612575056,0
+GOVI.US,D,20150331,000000,29.7885,29.9566,29.7885,29.8522,23838.864221007,0
+GOVI.US,D,20150401,000000,30.0263,30.1885,30.0263,30.11,510358.49946618,0
+GOVI.US,D,20150402,000000,30.1278,30.1538,29.8959,30.0094,154980.25174781,0
+GOVI.US,D,20150406,000000,30.1468,30.1468,29.8701,29.9418,87102.344215008,0
+GOVI.US,D,20150407,000000,29.8791,30.0621,29.8522,30.0533,393959.76577685,0
+GOVI.US,D,20150408,000000,30.0094,30.0621,29.887,30.0015,57317.581094381,0
+GOVI.US,D,20150409,000000,29.9836,30.0174,29.7626,29.7885,91949.904852454,0
+GOVI.US,D,20150410,000000,29.9418,29.9836,29.7706,29.8522,35171.946490724,0
+GOVI.US,D,20150413,000000,29.8253,29.9319,29.7885,29.8522,38325.272626775,0
+GOVI.US,D,20150414,000000,30.0433,30.1716,29.9566,29.9736,24724.167065448,0
+GOVI.US,D,20150415,000000,30.0373,30.1568,29.9249,29.9766,134292.70389476,0
+GOVI.US,D,20150416,000000,29.9766,30.0293,29.8203,29.8989,54269.767783151,0
+GOVI.US,D,20150417,000000,29.8731,30.1398,29.8731,30.094,30175.663014484,0
+GOVI.US,D,20150420,000000,30.0463,30.0463,29.9079,29.9249,13009.228858287,0
+GOVI.US,D,20150421,000000,29.9348,29.9517,29.8372,29.8811,92261.418906684,0
+GOVI.US,D,20150422,000000,29.8372,29.8552,29.5895,29.6065,39164.350805105,0
+GOVI.US,D,20150423,000000,29.6312,29.7388,29.5975,29.7019,28270.402863448,0
+GOVI.US,D,20150424,000000,29.7566,29.8552,29.7566,29.8273,39042.75983555,0
+GOVI.US,D,20150427,000000,29.8005,29.8731,29.6929,29.8203,21991.887344634,0
+GOVI.US,D,20150428,000000,29.7308,29.7566,29.5418,29.5895,27349.929077399,0
+GOVI.US,D,20150429,000000,29.4104,29.4611,29.3108,29.3656,21871.301259125,0
+GOVI.US,D,20150430,000000,29.2312,29.3915,29.1944,29.3915,22770.672480209,0
+GOVI.US,D,20150501,000000,29.2751,29.3378,29.0979,29.1686,631898.21993437,0
+GOVI.US,D,20150504,000000,29.2034,29.2213,29.0142,29.0332,30288.210027625,0
+GOVI.US,D,20150505,000000,29.0053,29.0053,28.8491,28.9625,313646.41817599,0
+GOVI.US,D,20150506,000000,28.867,28.8999,28.668,28.7337,15412.911496092,0
+GOVI.US,D,20150507,000000,28.8142,28.9895,28.8043,28.9278,10743.215334771,0
+GOVI.US,D,20150508,000000,29.0422,29.1247,28.9625,28.9805,15819.889534684,0
+GOVI.US,D,20150511,000000,28.8571,28.8759,28.5625,28.5973,12115.886941478,0
+GOVI.US,D,20150512,000000,28.5536,28.7148,28.4819,28.6063,315437.12154579,0
+GOVI.US,D,20150513,000000,28.7964,28.7964,28.4819,28.5157,70429.308125351,0
+GOVI.US,D,20150514,000000,28.5257,28.678,28.4889,28.5704,51377.711499036,0
+GOVI.US,D,20150515,000000,28.7406,28.9426,28.7128,28.8889,55503.765391522,0
+GOVI.US,D,20150518,000000,28.8122,28.8122,28.6033,28.6401,102882.03838785,0
+GOVI.US,D,20150519,000000,28.461,28.6501,28.4242,28.4948,42243.315521758,0
+GOVI.US,D,20150520,000000,28.5416,28.5854,28.461,28.5416,22678.223147987,0
+GOVI.US,D,20150521,000000,28.6938,28.7885,28.6401,28.7885,30005.837610726,0
+GOVI.US,D,20150522,000000,28.7406,28.8122,28.6311,28.7495,40306.903965299,0
+GOVI.US,D,20150526,000000,28.8122,29.0222,28.7695,29.0044,37141.519220698,0
+GOVI.US,D,20150527,000000,28.9605,29.0601,28.8889,29.0312,52294.165748901,0
+GOVI.US,D,20150528,000000,29.0402,29.07,28.9605,28.9875,9423.802582498,0
+GOVI.US,D,20150529,000000,29.1317,29.1755,29.0312,29.07,27765.951072404,0
+GOVI.US,D,20150601,000000,29.0601,29.4701,28.8222,28.8651,214946.7071872,0
+GOVI.US,D,20150602,000000,28.6938,28.7318,28.5854,28.6133,27468.505394816,0
+GOVI.US,D,20150603,000000,28.4789,28.4948,28.2978,28.3704,22508.397744228,0
+GOVI.US,D,20150604,000000,28.4789,28.6401,28.4789,28.5595,14446.213043932,0
+GOVI.US,D,20150605,000000,28.4869,28.4869,28.2639,28.3257,25866.720225643,0
+GOVI.US,D,20150608,000000,28.3884,28.4341,28.3426,28.3426,23179.660286893,0
+GOVI.US,D,20150609,000000,28.2829,28.3257,28.1745,28.2292,14184.943191996,0
+GOVI.US,D,20150610,000000,28.2022,28.2022,28.0371,28.1038,33539.009916128,0
+GOVI.US,D,20150611,000000,28.2022,28.4142,28.1922,28.4042,39263.83432565,0
+GOVI.US,D,20150612,000000,28.4709,28.5854,28.3963,28.3963,26537.982768308,0
+GOVI.US,D,20150615,000000,28.5834,28.6202,28.4491,28.5028,24926.148758676,0
+GOVI.US,D,20150616,000000,28.4591,28.6202,28.4401,28.6202,16765.48542188,0
+GOVI.US,D,20150617,000000,28.5486,28.5486,28.3764,28.5396,10955.245868457,0
+GOVI.US,D,20150618,000000,28.4689,28.4689,28.3486,28.3854,19115.909205252,0
+GOVI.US,D,20150619,000000,28.5834,28.6928,28.5834,28.6928,22021.028981964,0
+GOVI.US,D,20150622,000000,28.4859,28.5207,28.3227,28.3764,17210.649054217,0
+GOVI.US,D,20150623,000000,28.2092,28.3486,28.1794,28.2262,8173.7268293921,0
+GOVI.US,D,20150624,000000,28.2879,28.3854,28.2609,28.3854,19561.072837589,0
+GOVI.US,D,20150625,000000,28.2879,28.3585,28.2262,28.2879,44034.018891561,0
+GOVI.US,D,20150626,000000,28.1535,28.1715,28.0719,28.1177,21463.318336487,0
+GOVI.US,D,20150629,000000,28.3764,28.5834,28.3227,28.5486,40688.759902743,0
+GOVI.US,D,20150630,000000,28.4321,28.5834,28.4321,28.4321,31136.332162369,0
+GOVI.US,D,20150701,000000,28.2172,28.3047,28.1535,28.1893,3074941.1609334,0
+GOVI.US,D,20150702,000000,28.3406,28.3854,28.2609,28.3227,540209.58493384,0
+GOVI.US,D,20150706,000000,28.5486,28.6651,28.4491,28.6013,61923.969560809,0
+GOVI.US,D,20150707,000000,28.8202,28.9416,28.7018,28.7386,126302.87084576,0
+GOVI.US,D,20150708,000000,28.8541,28.9327,28.7865,28.8879,105965.0226407,0
+GOVI.US,D,20150709,000000,28.7108,28.7475,28.5744,28.5834,82040.743275783,0
+GOVI.US,D,20150710,000000,28.3047,28.4122,28.253,28.3047,48066.618567778,0
+GOVI.US,D,20150713,000000,28.2352,28.3147,28.2262,28.245,13862.375413261,0
+GOVI.US,D,20150714,000000,28.3047,28.3326,28.2709,28.3147,36769.712123713,0
+GOVI.US,D,20150715,000000,28.2859,28.5088,28.2859,28.4998,19193.285276787,0
+GOVI.US,D,20150716,000000,28.4749,28.5804,28.4282,28.5804,4246.6399779949,0
+GOVI.US,D,20150717,000000,28.6361,28.6541,28.6083,28.6182,26555.065797088,0
+GOVI.US,D,20150720,000000,28.5993,28.6261,28.5456,28.5804,21195.014296231,0
+GOVI.US,D,20150721,000000,28.5545,28.6798,28.4899,28.6621,9933.2787937718,0
+GOVI.US,D,20150722,000000,28.6898,28.7914,28.6898,28.7745,16736.34378455,0
+GOVI.US,D,20150723,000000,28.7845,28.9565,28.7545,28.9565,11046.690316634,0
+GOVI.US,D,20150724,000000,28.9755,28.9924,28.9476,28.9755,3793.4372732917,0
+GOVI.US,D,20150727,000000,29.0929,29.0929,29.0093,29.0849,12159.096955451,0
+GOVI.US,D,20150728,000000,28.9835,29.0382,28.9386,28.9755,8256.1273211563,0
+GOVI.US,D,20150729,000000,28.9665,28.9665,28.8699,28.9218,8592.7634765345,0
+GOVI.US,D,20150730,000000,28.9476,29.0192,28.9386,28.9835,2683.0404025666,0
+GOVI.US,D,20150731,000000,29.1198,29.1904,29.1198,29.1736,6472.4581396747,0
+GOVI.US,D,20150803,000000,29.1904,29.3516,29.1904,29.3258,222180.86743367,0
+GOVI.US,D,20150804,000000,29.2879,29.2879,29.1904,29.2083,5798.1809448724,0
+GOVI.US,D,20150805,000000,29.0571,29.0749,29.0093,29.0192,4461.6851638186,0
+GOVI.US,D,20150806,000000,29.0749,29.2083,29.0749,29.1824,60536.224693415,0
+GOVI.US,D,20150807,000000,29.3258,29.4074,29.3258,29.3805,4571.2175248223,0
+GOVI.US,D,20150810,000000,29.2362,29.2362,29.1566,29.1904,3569.3481310549,0
+GOVI.US,D,20150811,000000,29.4074,29.5049,29.3984,29.4402,8495.2897240817,0
+GOVI.US,D,20150812,000000,29.5049,29.6045,29.3616,29.3616,14504.496318594,0
+GOVI.US,D,20150813,000000,29.3516,29.3885,29.2879,29.2979,7809.9588047744,0
+GOVI.US,D,20150814,000000,29.2671,29.3656,29.2402,29.3198,4345.1186144936,0
+GOVI.US,D,20150817,000000,29.4452,30.11,29.3656,29.3656,32856.693648959,0
+GOVI.US,D,20150818,000000,29.3745,29.3745,29.2581,29.2581,4564.1833365009,0
+GOVI.US,D,20150819,000000,29.2113,29.4631,29.2113,29.4631,13253.415681443,0
+GOVI.US,D,20150820,000000,29.5068,29.5925,29.5009,29.5835,28631.156235927,0
+GOVI.US,D,20150821,000000,29.6542,29.7338,29.6005,29.6879,115960.60424531,0
+GOVI.US,D,20150824,000000,29.9656,30.091,29.6173,29.7159,20040.402527485,0
+GOVI.US,D,20150825,000000,29.4631,29.5009,29.3019,29.4452,39434.664613453,0
+GOVI.US,D,20150826,000000,29.284,29.4362,29.1049,29.1327,18491.876212745,0
+GOVI.US,D,20150827,000000,29.1049,29.2213,29.0879,29.0879,104375.29608007,0
+GOVI.US,D,20150828,000000,29.3278,29.3278,29.1416,29.1506,13924.678224107,0
+GOVI.US,D,20150831,000000,29.3019,29.3019,29.0132,29.0132,8349.5815374255,0
+GOVI.US,D,20150901,000000,29.1139,29.2034,29.0512,29.2034,400563.86372655,0
+GOVI.US,D,20150902,000000,29.0879,29.1854,29.07,29.07,5789.1369884592,0
+GOVI.US,D,20150903,000000,29.1139,29.1686,29.0412,29.1416,16263.043398928,0
+GOVI.US,D,20150904,000000,29.2113,29.3198,29.2113,29.3019,228577.95926989,0
+GOVI.US,D,20150908,000000,29.2034,29.2034,29.0512,29.0611,4673.7156975046,0
+GOVI.US,D,20150909,000000,28.9168,29.1416,28.8889,29.1139,218545.19695557,0
+GOVI.US,D,20150910,000000,29.0412,29.0879,29.0044,29.0132,86213.021834381,0
+GOVI.US,D,20150911,000000,29.1139,29.1686,29.1139,29.1416,6795.0259184103,0
+GOVI.US,D,20150914,000000,29.2402,29.2402,29.1416,29.1506,6238.3201569789,0
+GOVI.US,D,20150915,000000,29.0542,29.0899,28.8132,28.8312,24461.892329468,0
+GOVI.US,D,20150916,000000,28.7964,28.8392,28.7605,28.7605,9228.8550775924,0
+GOVI.US,D,20150917,000000,28.7805,29.0442,28.7505,29.0442,4944.029505853,0
+GOVI.US,D,20150918,000000,29.1716,29.3238,29.1178,29.2521,7226.1211741035,0
+GOVI.US,D,20150921,000000,29.1884,29.1974,28.9984,29.0542,11340.116458039,0
+GOVI.US,D,20150922,000000,29.1884,29.2869,29.1884,29.2352,13793.038414093,0
+GOVI.US,D,20150923,000000,29.2153,29.3058,29.0899,29.3058,3377.415278287,0
+GOVI.US,D,20150924,000000,29.4303,29.5039,29.3964,29.3964,16174.613602889,0
+GOVI.US,D,20150925,000000,29.3964,29.3964,29.1178,29.1974,22574.720091259,0
+GOVI.US,D,20150928,000000,29.279,29.5576,29.279,29.4482,8010.9356139554,0
+GOVI.US,D,20150929,000000,29.4482,29.6382,29.4482,29.6382,136116.56843808,0
+GOVI.US,D,20150930,000000,29.4761,29.5675,29.4761,29.5477,9787.5706071156,0
+GOVI.US,D,20151001,000000,29.6482,29.6919,29.5398,29.6035,484977.13823472,0
+GOVI.US,D,20151002,000000,29.9079,29.9438,29.6761,29.7556,31249.884059556,0
+GOVI.US,D,20151005,000000,29.6135,29.6302,29.485,29.5039,15230.022599738,0
+GOVI.US,D,20151006,000000,29.4402,29.6035,29.4402,29.5775,8230.0003359627,0
+GOVI.US,D,20151007,000000,29.4482,29.5477,29.4402,29.4949,8965.5754575652,0
+GOVI.US,D,20151008,000000,29.5208,29.5675,29.3417,29.3964,18683.809065513,0
+GOVI.US,D,20151009,000000,29.4223,29.4223,29.3964,29.3964,2115.2809166302,0
+GOVI.US,D,20151012,000000,29.4761,29.7109,29.4761,29.5675,9746.3703612335,0
+GOVI.US,D,20151013,000000,29.5398,29.6202,29.5208,29.5675,33696.776711335,0
+GOVI.US,D,20151014,000000,29.6382,29.7816,29.6202,29.7716,8676.1688523446,0
+GOVI.US,D,20151015,000000,29.7009,29.8263,29.6482,29.6482,16434.878570778,0
+GOVI.US,D,20151016,000000,29.7009,29.7109,29.6382,29.6382,10550.277597958,0
+GOVI.US,D,20151019,000000,29.6662,29.6662,29.5298,29.6035,16681.075162025,0
+GOVI.US,D,20151020,000000,29.5108,29.5108,29.4571,29.4761,188764.45337114,0
+GOVI.US,D,20151021,000000,29.5955,29.6761,29.5576,29.6382,18990.298699514,0
+GOVI.US,D,20151022,000000,29.6761,29.7009,29.5865,29.6582,33417.418946575,0
+GOVI.US,D,20151023,000000,29.5039,29.5039,29.4402,29.4761,21988.872692495,0
+GOVI.US,D,20151026,000000,29.5576,29.6135,29.5576,29.5865,9438.8758431866,0
+GOVI.US,D,20151027,000000,29.7009,29.7009,29.6302,29.6382,8883.174965801,0
+GOVI.US,D,20151028,000000,29.6202,29.6382,29.4223,29.5208,122037.13807091,0
+GOVI.US,D,20151029,000000,29.4571,29.4571,29.2511,29.2611,16100.252183491,0
+GOVI.US,D,20151030,000000,29.3318,29.3785,29.2869,29.3695,8664.1102437937,0
+GOVI.US,D,20151102,000000,29.2701,29.3318,29.2611,29.3058,322673.29156036,0
+GOVI.US,D,20151103,000000,29.2342,29.2422,29.1257,29.1357,28321.651949789,0
+GOVI.US,D,20151104,000000,29.1874,29.2342,29.0989,29.1357,249208.22873233,0
+GOVI.US,D,20151105,000000,29.1706,29.1706,29.0342,29.0889,14326.63184247,0
+GOVI.US,D,20151106,000000,28.9088,28.9088,28.7954,28.8382,18545.135067179,0
+GOVI.US,D,20151109,000000,28.7595,28.8302,28.7406,28.7495,6147.8805928474,0
+GOVI.US,D,20151110,000000,28.8023,28.8999,28.7128,28.8302,8990.6975587128,0
+GOVI.US,D,20151111,000000,28.8122,28.8471,28.7495,28.8023,16325.346209775,0
+GOVI.US,D,20151112,000000,28.8222,28.9088,28.8122,28.8899,32641.648463134,0
+GOVI.US,D,20151113,000000,28.8799,28.9964,28.8799,28.9615,107394.97263802,0
+GOVI.US,D,20151116,000000,29.0332,29.0422,28.9268,28.9526,12966.018844313,0
+GOVI.US,D,20151117,000000,28.9178,29.0799,28.8541,29.0799,51979.637042533,0
+GOVI.US,D,20151118,000000,28.9885,29.0422,28.9526,29.0332,5096.7718808306,0
+GOVI.US,D,20151119,000000,29.1526,29.1526,29.0979,29.1347,11748.099380677,0
+GOVI.US,D,20151120,000000,29.1626,29.1626,29.071,29.071,10639.712278043,0
+GOVI.US,D,20151123,000000,29.1159,29.1526,29.0621,29.1347,163485.59031235,0
+GOVI.US,D,20151124,000000,29.1426,29.1696,29.1059,29.1159,17337.264444001,0
+GOVI.US,D,20151125,000000,29.1785,29.1964,29.1347,29.1526,29920.422466824,0
+GOVI.US,D,20151127,000000,29.2054,29.2243,29.1526,29.1626,3767.3102880982,0
+GOVI.US,D,20151130,000000,29.1696,29.2243,29.1526,29.2054,15736.484158874,0
+GOVI.US,D,20151201,000000,29.2143,29.4223,29.2143,29.4223,32894.879242703,0
+GOVI.US,D,20151202,000000,29.3695,29.4223,29.3318,29.4153,4960.1076505875,0
+GOVI.US,D,20151203,000000,29.2143,29.2243,28.9078,28.9526,12665.558514587,0
+GOVI.US,D,20151204,000000,29.0142,29.1426,29.0142,29.1059,7427.0979832845,0
+GOVI.US,D,20151207,000000,29.1247,29.3417,29.1247,29.2959,5434.4129202547,0
+GOVI.US,D,20151208,000000,29.3318,29.3318,29.2243,29.2611,17745.247366638,0
+GOVI.US,D,20151209,000000,29.2054,29.3318,29.1159,29.279,12300.785605924,0
+GOVI.US,D,20151210,000000,29.3058,29.3148,29.2422,29.279,9864.9466786503,0
+GOVI.US,D,20151211,000000,29.4482,29.6035,29.4402,29.5675,16405.736933447,0
+GOVI.US,D,20151214,000000,29.4949,29.4949,29.2959,29.3058,20523.751753565,0
+GOVI.US,D,20151215,000000,29.1934,29.2481,29.1496,29.1934,2872.9634872426,0
+GOVI.US,D,20151216,000000,29.1934,29.3298,29.0859,29.0859,4426.5142222119,0
+GOVI.US,D,20151217,000000,29.2581,29.3298,29.2481,29.3298,12389.215401964,0
+GOVI.US,D,20151218,000000,29.4382,29.4651,29.3845,29.4651,30533.401734827,0
+GOVI.US,D,20151221,000000,29.5029,29.5029,29.4133,29.4651,38839.773258277,0
+GOVI.US,D,20151222,000000,29.3298,29.3486,29.2681,29.285,10943.187259906,0
+GOVI.US,D,20151223,000000,29.1496,29.2034,29.1317,29.1854,11282.838067423,0
+GOVI.US,D,20151224,000000,29.2611,29.2611,29.2402,29.2581,1501.2967645822,0
+GOVI.US,D,20151228,000000,29.3398,29.4203,29.3208,29.3676,6525.7169941077,0
+GOVI.US,D,20151229,000000,29.2929,29.2929,29.0242,29.0739,13280.547550682,0
+GOVI.US,D,20151230,000000,29.0112,29.0769,28.9905,29.0591,7171.8574356247,0
+GOVI.US,D,20151231,000000,29.1496,29.1795,29.0312,29.1795,9659.9503332856,0
+GOVI.US,D,20160104,000000,29.285,29.3845,29.2312,29.2402,94293.294447505,0
+GOVI.US,D,20160105,000000,29.1934,29.2412,29.1496,29.1755,187449.06015504,0
+GOVI.US,D,20160106,000000,29.4133,29.4163,29.3398,29.4004,7662.2408500263,0
+GOVI.US,D,20160107,000000,29.493,29.493,29.3218,29.4651,47624.46958758,0
+GOVI.US,D,20160108,000000,29.4651,29.5755,29.4382,29.5755,22407.909339637,0
+GOVI.US,D,20160111,000000,29.4203,29.493,29.4034,29.4133,4781.2382904165,0
+GOVI.US,D,20160112,000000,29.4133,29.6025,29.4133,29.6025,3064.8963400105,0
+GOVI.US,D,20160113,000000,29.6462,29.7995,29.6025,29.7806,14969.757631848,0
+GOVI.US,D,20160114,000000,29.7716,29.8084,29.6183,29.6741,7478.3470696257,0
+GOVI.US,D,20160115,000000,29.8969,29.9149,29.8522,29.888,24995.485757843,0
+GOVI.US,D,20160119,000000,29.8612,29.9507,29.7965,29.8333,35563.851268627,0
+GOVI.US,D,20160120,000000,30.095,30.2413,29.9866,29.9866,35272.434895314,0
+GOVI.US,D,20160121,000000,30.095,30.1736,29.8791,29.9229,196511.10448102,0
+GOVI.US,D,20160122,000000,29.8243,29.8959,29.7825,29.8791,27350.933961445,0
+GOVI.US,D,20160125,000000,29.9149,29.9507,29.8791,29.9507,15355.633105476,0
+GOVI.US,D,20160126,000000,29.9586,30.0333,29.9229,29.9507,20517.72244929,0
+GOVI.US,D,20160127,000000,29.9428,29.9477,29.8432,29.9477,55066.640831553,0
+GOVI.US,D,20160128,000000,29.9328,30.0303,29.8791,30.0124,11560.186064092,0
+GOVI.US,D,20160129,000000,30.1935,30.2403,30.1228,30.1578,19119.928741436,0
+GOVI.US,D,20160201,000000,30.104,30.1488,30.0811,30.095,470728.88734782,0
+GOVI.US,D,20160202,000000,30.2931,30.4225,30.2931,30.4225,55215.363670348,0
+GOVI.US,D,20160203,000000,30.3488,30.5509,30.306,30.3099,134614.26678945,0
+GOVI.US,D,20160204,000000,30.3289,30.4135,30.2652,30.4135,17023.740621678,0
+GOVI.US,D,20160205,000000,30.3189,30.4772,30.2931,30.4602,7763.7341386627,0
+GOVI.US,D,20160208,000000,30.5419,30.8086,30.5419,30.7746,45086.132487624,0
+GOVI.US,D,20160209,000000,30.9001,30.9001,30.712,30.7946,40495.822165929,0
+GOVI.US,D,20160210,000000,30.8086,30.9578,30.7478,30.9578,96565.337275297,0
+GOVI.US,D,20160211,000000,31.2543,31.315,31.0325,31.111,72268.245929357,0
+GOVI.US,D,20160212,000000,30.9985,31.0583,30.7558,30.8245,47221.511085172,0
+GOVI.US,D,20160216,000000,30.7339,30.8334,29.9059,30.7299,177825.28564741,0
+GOVI.US,D,20160217,000000,30.6006,30.6175,30.4005,30.5369,101861.07619721,0
+GOVI.US,D,20160218,000000,30.6264,30.8046,30.5339,30.8046,3552734.383124,0
+GOVI.US,D,20160219,000000,30.7668,30.8861,30.717,30.7786,36266.265216715,0
+GOVI.US,D,20160222,000000,30.7956,30.7956,30.6861,30.7668,61213.516540355,0
+GOVI.US,D,20160223,000000,30.6363,30.8772,30.6006,30.8344,117409.64703951,0
+GOVI.US,D,20160224,000000,30.9897,31.0982,30.7429,30.7956,30099.291826995,0
+GOVI.US,D,20160225,000000,30.8772,30.9727,30.8145,30.906,19044.562437994,0
+GOVI.US,D,20160226,000000,30.6533,30.7339,30.6264,30.712,23471.076660205,0
+GOVI.US,D,20160229,000000,30.6981,30.7946,30.6702,30.7588,21324.644338152,0
+GOVI.US,D,20160301,000000,30.7866,30.7866,30.4185,30.4572,30631.880371325,0
+GOVI.US,D,20160302,000000,30.4175,30.4922,30.3756,30.4602,56371.985207184,0
+GOVI.US,D,20160303,000000,30.4572,30.6006,30.4572,30.5369,33082.792559287,0
+GOVI.US,D,20160304,000000,30.4732,30.5189,30.2682,30.4275,36496.383663227,0
+GOVI.US,D,20160307,000000,30.3905,30.3905,30.3139,30.3438,11769.20194564,0
+GOVI.US,D,20160308,000000,30.6363,30.7329,30.6006,30.6006,35083.516694684,0
+GOVI.US,D,20160309,000000,30.4472,30.5469,30.4175,30.4922,86575.784974954,0
+GOVI.US,D,20160310,000000,30.5369,30.5369,30.2881,30.3627,12735.900397801,0
+GOVI.US,D,20160311,000000,30.4175,30.4175,30.1348,30.1518,50139.694354481,0
+GOVI.US,D,20160314,000000,30.2423,30.3239,30.2333,30.2333,8358.6254938386,0
+GOVI.US,D,20160315,000000,30.3776,30.3885,30.2283,30.2742,69738.952785813,0
+GOVI.US,D,20160316,000000,30.2472,30.3866,30.1696,30.3299,19696.732183786,0
+GOVI.US,D,20160317,000000,30.3776,30.5249,30.3776,30.4235,12949.94069958,0
+GOVI.US,D,20160318,000000,30.5149,30.5786,30.4782,30.4782,19098.826176473,0
+GOVI.US,D,20160321,000000,30.4235,30.4432,30.3299,30.3866,12381.176329597,0
+GOVI.US,D,20160322,000000,30.497,30.5049,30.2881,30.3109,49660.364664584,0
+GOVI.US,D,20160323,000000,30.3588,30.5936,30.3498,30.5936,18559.203443821,0
+GOVI.US,D,20160324,000000,30.6583,30.6891,30.4334,30.4532,42283.510883595,0
+GOVI.US,D,20160328,000000,30.497,30.6324,30.4822,30.5886,23387.671284395,0
+GOVI.US,D,20160329,000000,30.6583,30.7886,30.6115,30.7886,19752.00080631,0
+GOVI.US,D,20160330,000000,30.6662,30.6662,30.5149,30.6324,10754.269059276,0
+GOVI.US,D,20160331,000000,30.6851,30.7846,30.5966,30.7846,18845.595396904,0
+GOVI.US,D,20160401,000000,30.8393,30.8593,30.6851,30.7826,77344.920129269,0
+GOVI.US,D,20160404,000000,30.8393,30.8841,30.7638,30.8205,223993.67825248,0
+GOVI.US,D,20160405,000000,31.0245,31.0603,30.9648,31.0603,16610.733278811,0
+GOVI.US,D,20160406,000000,30.9508,30.9698,30.8304,30.8653,45063.020154567,0
+GOVI.US,D,20160407,000000,31.0055,31.1409,30.9508,31.1409,12418.357039296,0
+GOVI.US,D,20160408,000000,31.0424,31.0503,30.9508,31.0245,24919.114570355,0
+GOVI.US,D,20160411,000000,30.9031,31.0125,30.9031,30.9867,17021.730853587,0
+GOVI.US,D,20160412,000000,30.8593,30.923,30.7638,30.8393,52985.525972484,0
+GOVI.US,D,20160413,000000,30.8205,30.9428,30.7746,30.933,22061.2243438,0
+GOVI.US,D,20160414,000000,30.8493,30.9031,30.7548,30.8304,18248.694273637,0
+GOVI.US,D,20160415,000000,30.8792,31.0205,30.8792,30.9558,7471.3128813043,0
+GOVI.US,D,20160418,000000,30.908,30.908,30.8155,30.8623,25453.712882776,0
+GOVI.US,D,20160419,000000,30.8693,30.8881,30.7697,30.7876,20106.724874515,0
+GOVI.US,D,20160420,000000,30.8981,30.928,30.5736,30.6016,28669.341829672,0
+GOVI.US,D,20160421,000000,30.4922,30.5339,30.4652,30.5089,7530.6010400128,0
+GOVI.US,D,20160422,000000,30.4822,30.5189,30.4602,30.4732,11953.095726042,0
+GOVI.US,D,20160425,000000,30.4373,30.4562,30.3915,30.4095,8925.3800957291,0
+GOVI.US,D,20160426,000000,30.3538,30.3716,30.2682,30.3139,108239.07523658,0
+GOVI.US,D,20160427,000000,30.4175,30.5479,30.3816,30.4999,54325.036405676,0
+GOVI.US,D,20160428,000000,30.4572,30.6135,30.4572,30.5936,17509.09961585,0
+GOVI.US,D,20160429,000000,30.5568,30.6712,30.4732,30.6543,13783.994457681,0
+GOVI.US,D,20160502,000000,30.5836,30.6294,30.4005,30.4922,46675.859048246,0
+GOVI.US,D,20160503,000000,30.6991,30.7678,30.6931,30.708,18675.769993146,0
+GOVI.US,D,20160504,000000,30.718,30.8623,30.6324,30.8623,28678.385786085,0
+GOVI.US,D,20160505,000000,30.7588,30.9837,30.6712,30.9558,178490.51888581,0
+GOVI.US,D,20160506,000000,30.8752,30.928,30.8443,30.8792,13780.979805542,0
+GOVI.US,D,20160509,000000,30.8981,30.9558,30.8443,30.9458,19249.558783359,0
+GOVI.US,D,20160510,000000,30.908,31.0503,30.8543,30.928,777161.24295826,0
+GOVI.US,D,20160511,000000,30.9558,31.0832,30.8881,30.928,161109.03954378,0
+GOVI.US,D,20160512,000000,30.9398,30.9648,30.8543,30.9538,27303.704411287,0
+GOVI.US,D,20160513,000000,30.9508,31.115,30.933,31.0335,38879.968620114,0
+GOVI.US,D,20160516,000000,30.9678,30.9678,30.8653,30.915,22121.517386555,0
+GOVI.US,D,20160517,000000,30.9608,31.1579,30.8732,30.9558,40370.21166019,0
+GOVI.US,D,20160518,000000,30.8653,30.8742,30.5936,30.6493,97505.908742263,0
+GOVI.US,D,20160519,000000,30.702,30.7628,30.6493,30.7299,26853.516358722,0
+GOVI.US,D,20160520,000000,30.6931,30.7717,30.6453,30.7429,17721.130149537,0
+GOVI.US,D,20160523,000000,30.7906,30.8105,30.7279,30.7628,213789.08076631,0
+GOVI.US,D,20160524,000000,30.7299,30.7339,30.5956,30.6842,93426.079515889,0
+GOVI.US,D,20160525,000000,30.6752,30.7618,30.6413,30.6652,41316.812431434,0
+GOVI.US,D,20160526,000000,30.6493,30.8096,30.6493,30.712,20015.280426338,0
+GOVI.US,D,20160527,000000,30.7717,30.7906,30.6413,30.7379,19828.371993799,0
+GOVI.US,D,20160531,000000,30.6135,30.8373,30.6135,30.7478,11223.549908714,0
+GOVI.US,D,20160601,000000,30.8841,30.9428,30.8006,30.8294,15823.909070868,0
+GOVI.US,D,20160602,000000,30.8583,30.9847,30.8583,30.925,39288.956426798,0
+GOVI.US,D,20160603,000000,30.9956,31.322,30.9956,31.2712,405379.26807452,0
+GOVI.US,D,20160606,000000,31.2405,31.2405,31.1051,31.1509,611229.76487819,0
+GOVI.US,D,20160607,000000,31.2335,31.2663,31.1946,31.1946,16933.301057547,0
+GOVI.US,D,20160608,000000,31.2663,31.3102,31.1817,31.2832,41582.101819553,0
+GOVI.US,D,20160609,000000,31.4513,31.4613,31.3489,31.3816,16829.798000818,0
+GOVI.US,D,20160610,000000,31.4713,31.5569,31.4365,31.5061,5701.7120764655,0
+GOVI.US,D,20160613,000000,31.5788,31.6086,31.4326,31.5519,17941.199755589,0
+GOVI.US,D,20160614,000000,31.6116,31.6325,31.52,31.534,7236.1700145625,0
+GOVI.US,D,20160615,000000,31.5728,31.7082,31.5728,31.6882,8848.0040241944,0
+GOVI.US,D,20160616,000000,31.7639,31.9002,31.7042,31.7082,31007.707004494,0
+GOVI.US,D,20160617,000000,31.7181,31.7181,31.5549,31.6226,5314.831718792,0
+GOVI.US,D,20160620,000000,31.4543,31.4912,31.3619,31.4414,76356.114228099,0
+GOVI.US,D,20160621,000000,31.4086,31.4813,31.3032,31.313,109506.23401846,0
+GOVI.US,D,20160622,000000,31.3032,31.4355,31.2444,31.3806,27125.839935161,0
+GOVI.US,D,20160623,000000,31.1797,31.3032,31.1618,31.1618,21406.03994587,0
+GOVI.US,D,20160624,000000,31.8525,31.8525,31.6196,31.6942,26188.283120332,0
+GOVI.US,D,20160627,000000,32.0485,32.2286,32.0485,32.1589,54034.624916409,0
+GOVI.US,D,20160628,000000,32.1869,32.2096,32.0843,32.1957,8297.3275670383,0
+GOVI.US,D,20160629,000000,32.1869,32.1957,32.0026,32.0026,13146.897972576,0
+GOVI.US,D,20160630,000000,32.1132,32.2226,32.0406,32.0953,9229.8599616382,0
+GOVI.US,D,20160701,000000,32.352,32.3888,32.1729,32.3162,19230.465986486,0
+GOVI.US,D,20160705,000000,32.5122,32.6426,32.4873,32.541,402595.73926737,0
+GOVI.US,D,20160706,000000,32.6227,32.6227,32.4953,32.5839,12741.929702076,0
+GOVI.US,D,20160707,000000,32.3977,32.6127,32.3977,32.558,146288.00475072,0
+GOVI.US,D,20160708,000000,32.5669,32.6864,32.558,32.6227,15523.448741142,0
+GOVI.US,D,20160711,000000,32.6127,32.6127,32.4455,32.4455,63884.49833437,0
+GOVI.US,D,20160712,000000,32.2436,32.2903,32.0943,32.1769,95024.850032923,0
+GOVI.US,D,20160713,000000,32.3261,32.3788,32.3113,32.343,36694.345820271,0
+GOVI.US,D,20160714,000000,32.0753,32.14,31.9937,32.131,63196.152762926,0
+GOVI.US,D,20160715,000000,31.9947,32.0296,31.9202,31.9439,18317.026388758,0
+GOVI.US,D,20160718,000000,32.0216,32.0286,31.8365,31.9012,71055.350885949,0
+GOVI.US,D,20160719,000000,31.9947,32.0753,31.9281,32.0286,21993.897112725,0
+GOVI.US,D,20160720,000000,31.9012,31.9202,31.8166,31.8684,40611.383831208,0
+GOVI.US,D,20160721,000000,31.6992,31.9579,31.6992,31.9579,8796.7549378532,0
+GOVI.US,D,20160722,000000,31.8455,32.0396,31.8455,31.9679,79642.085058209,0
+GOVI.US,D,20160725,000000,31.9829,32.0296,31.9389,31.9759,26397.299001881,0
+GOVI.US,D,20160726,000000,32.0594,32.0594,31.8832,31.9579,20198.169322693,0
+GOVI.US,D,20160727,000000,32.0396,32.2057,32.0396,32.1779,19250.563667404,0
+GOVI.US,D,20160728,000000,32.0763,32.2633,32.0763,32.1928,12595.216631374,0
+GOVI.US,D,20160729,000000,32.2057,32.354,32.2047,32.354,11909.885712066,0
+GOVI.US,D,20160801,000000,32.1879,32.2456,32.1589,32.1849,395371.62786136,0
+GOVI.US,D,20160802,000000,31.9112,32.0803,31.8832,31.9947,15526.463393279,0
+GOVI.US,D,20160803,000000,32.0495,32.0763,31.9679,32.0495,11075.831953966,0
+GOVI.US,D,20160804,000000,32.141,32.2146,32.131,32.131,5859.4788716726,0
+GOVI.US,D,20160805,000000,32.0953,32.0953,31.9012,31.9261,23014.859303364,0
+GOVI.US,D,20160808,000000,31.8734,31.9897,31.8225,31.9389,4897.8048397414,0
+GOVI.US,D,20160809,000000,32.0036,32.132,32.0036,32.1222,102381.60613299,0
+GOVI.US,D,20160810,000000,32.1779,32.3013,32.0823,32.1779,9248.9527585104,0
+GOVI.US,D,20160811,000000,32.1967,32.1967,31.9389,31.9809,8077.2579609851,0
+GOVI.US,D,20160812,000000,32.1879,32.2833,32.1052,32.132,19677.639386914,0
+GOVI.US,D,20160815,000000,31.8265,32.1142,31.8265,31.9947,15318.452395777,0
+GOVI.US,D,20160816,000000,31.9858,31.9977,31.9202,31.9489,3262.8584970538,0
+GOVI.US,D,20160817,000000,31.9291,32.0396,31.9291,32.0066,6834.2163962006,0
+GOVI.US,D,20160818,000000,32.0126,32.0953,31.9858,32.0853,65366.70230208,0
+GOVI.US,D,20160819,000000,31.9291,31.9947,31.8932,31.9669,14475.354681263,0
+GOVI.US,D,20160822,000000,32.0953,32.142,32.0086,32.0903,17218.688126584,0
+GOVI.US,D,20160823,000000,32.141,32.1977,32.0853,32.1052,7023.1345968307,0
+GOVI.US,D,20160824,000000,32.132,32.132,32.0584,32.0853,4806.3603915641,0
+GOVI.US,D,20160825,000000,32.0296,32.0953,31.9858,32.0126,10981.372853651,0
+GOVI.US,D,20160826,000000,32.0216,32.0545,31.8067,31.8505,23225.884953004,0
+GOVI.US,D,20160829,000000,31.9679,32.142,31.9389,32.1142,7210.0430293691,0
+GOVI.US,D,20160830,000000,32.0853,32.0953,32.0126,32.0336,5453.5057171269,0
+GOVI.US,D,20160831,000000,32.0216,32.0803,32.0216,32.0803,4559.1589162714,0
+GOVI.US,D,20160901,000000,31.8832,32.1082,31.8832,32.0435,6367.9501989006,0
+GOVI.US,D,20160902,000000,31.9202,31.9927,31.8455,31.9202,27083.634805234,0
+GOVI.US,D,20160906,000000,31.9291,32.1689,31.9122,32.132,85562.861856681,0
+GOVI.US,D,20160907,000000,32.2156,32.2156,32.0953,32.1222,21861.252418666,0
+GOVI.US,D,20160908,000000,32.0126,32.0126,31.7917,31.8415,14712.507316096,0
+GOVI.US,D,20160909,000000,31.6385,31.6455,31.5549,31.5728,8961.5559213816,0
+GOVI.US,D,20160912,000000,31.5638,31.6553,31.533,31.5997,21961.740823256,0
+GOVI.US,D,20160913,000000,31.6455,31.6455,31.2762,31.4166,77662.463487775,0
+GOVI.US,D,20160914,000000,31.4346,31.536,31.4346,31.4633,57229.151298341,0
+GOVI.US,D,20160915,000000,31.3032,31.4236,31.3032,31.3986,72752.600039483,0
+GOVI.US,D,20160916,000000,31.4643,31.519,31.4266,31.519,5013.3665050205,0
+GOVI.US,D,20160919,000000,31.4733,31.5001,31.4355,31.4543,15451.097089837,0
+GOVI.US,D,20160920,000000,31.5001,31.5738,31.4543,31.4583,26928.882662165,0
+GOVI.US,D,20160921,000000,31.4176,31.6096,31.4086,31.5917,19849.474558763,0
+GOVI.US,D,20160922,000000,31.6733,31.8007,31.6733,31.73,14996.889501088,0
+GOVI.US,D,20160923,000000,31.739,31.7937,31.739,31.7579,17462.874949738,0
+GOVI.US,D,20160926,000000,31.7848,31.8932,31.7848,31.8285,21920.540577373,0
+GOVI.US,D,20160927,000000,31.9689,31.9967,31.9271,31.9669,41540.901573671,0
+GOVI.US,D,20160928,000000,31.9599,32.0376,31.931,31.9479,37303.305552089,0
+GOVI.US,D,20160929,000000,31.8087,31.9997,31.8087,31.9997,2050.9683376923,0
+GOVI.US,D,20160930,000000,31.9499,31.9709,31.8007,31.8485,12519.850327932,0
+GOVI.US,D,20161003,000000,31.8654,31.8744,31.7529,31.7658,52155.491750566,0
+GOVI.US,D,20161004,000000,31.7111,31.73,31.529,31.529,22303.401398864,0
+GOVI.US,D,20161005,000000,31.5001,31.522,31.3986,31.4454,10295.037050298,0
+GOVI.US,D,20161006,000000,31.3619,31.4543,31.3439,31.3709,18026.614899492,0
+GOVI.US,D,20161007,000000,31.3429,31.4266,31.2902,31.3986,6914.6071198729,0
+GOVI.US,D,20161010,000000,31.1876,31.321,31.1718,31.3032,11482.809992558,0
+GOVI.US,D,20161011,000000,31.2066,31.2693,31.1708,31.2355,27308.728831517,0
+GOVI.US,D,20161012,000000,31.1876,31.2523,31.1628,31.2523,16338.409702371,0
+GOVI.US,D,20161013,000000,31.3032,31.3679,31.3032,31.313,6697.5521659575,0
+GOVI.US,D,20161014,000000,31.2145,31.2633,31.116,31.1329,7531.6059240587,0
+GOVI.US,D,20161017,000000,31.1966,31.2523,31.1777,31.2503,13732.74537134,0
+GOVI.US,D,20161018,000000,31.1329,31.2932,31.1329,31.2932,3928.091735443,0
+GOVI.US,D,20161019,000000,31.2593,31.3269,31.2484,31.2752,6885.4654825417,0
+GOVI.US,D,20161020,000000,31.3112,31.3689,31.2932,31.3559,11997.310624061,0
+GOVI.US,D,20161021,000000,31.3886,31.3886,31.2932,31.3409,12942.906511257,0
+GOVI.US,D,20161024,000000,31.3509,31.3509,31.2056,31.2842,3699.9830570226,0
+GOVI.US,D,20161025,000000,31.2145,31.3409,31.2145,31.3012,6234.3006207952,0
+GOVI.US,D,20161026,000000,31.1876,31.2345,31.1598,31.1777,17043.838302596,0
+GOVI.US,D,20161027,000000,30.9946,30.9976,30.931,30.9976,15644.034826651,0
+GOVI.US,D,20161028,000000,30.931,30.9867,30.931,30.9678,16838.841957232,0
+GOVI.US,D,20161031,000000,31.0414,31.0563,31.0235,31.0563,6518.6828057863,0
+GOVI.US,D,20161101,000000,30.9428,31.0882,30.9428,31.0882,84586.114564062,0
+GOVI.US,D,20161102,000000,31.112,31.2345,31.0692,31.1329,29892.285713539,0
+GOVI.US,D,20161103,000000,31.0593,31.0792,31.0145,31.0493,22734.496654556,0
+GOVI.US,D,20161104,000000,31.116,31.1757,31.116,31.1688,7941.5986147879,0
+GOVI.US,D,20161107,000000,31.0593,31.0692,31.0235,31.0325,5245.4947196246,0
+GOVI.US,D,20161108,000000,31.0493,31.1061,30.8941,30.921,42876.392470678,0
+GOVI.US,D,20161109,000000,30.6016,30.6095,29.8662,30.2015,65489.298155681,0
+GOVI.US,D,20161110,000000,30.1208,30.1925,29.9289,29.9477,15306.393787226,0
+GOVI.US,D,20161111,000000,30.0184,30.0543,29.8652,29.8919,36628.023473241,0
+GOVI.US,D,20161114,000000,29.7268,29.9328,29.6432,29.7179,74108.188617409,0
+GOVI.US,D,20161115,000000,29.7915,29.8841,29.7646,29.7646,195660.97257818,0
+GOVI.US,D,20161116,000000,29.8203,29.9119,29.8084,29.9119,27602.154972921,0
+GOVI.US,D,20161117,000000,29.7915,29.8005,29.6542,29.6582,228112.69795664,0
+GOVI.US,D,20161118,000000,29.7089,29.7189,29.5378,29.5825,28037.269764797,0
+GOVI.US,D,20161121,000000,29.6262,29.6652,29.5825,29.6095,26764.081678636,0
+GOVI.US,D,20161122,000000,29.6849,29.6999,29.6015,29.6342,26424.430871121,0
+GOVI.US,D,20161123,000000,29.4621,29.5625,29.3725,29.5248,21578.880001766,0
+GOVI.US,D,20161125,000000,29.5825,29.6005,29.481,29.4999,2752.3774017341,0
+GOVI.US,D,20161128,000000,29.6262,29.682,29.6105,29.6542,21364.839699988,0
+GOVI.US,D,20161129,000000,29.6332,29.7358,29.6262,29.7278,22090.365981131,0
+GOVI.US,D,20161130,000000,29.4163,29.5228,29.3705,29.481,13420.226433063,0
+GOVI.US,D,20161201,000000,29.2701,29.3248,29.1486,29.2601,34549.923266308,0
+GOVI.US,D,20161202,000000,29.3328,29.49,29.3328,29.3974,27005.253849653,0
+GOVI.US,D,20161205,000000,29.3338,29.49,29.2701,29.4163,12570.094530227,0
+GOVI.US,D,20161206,000000,29.4233,29.4432,29.4054,29.4054,2669.9769099699,0
+GOVI.US,D,20161207,000000,29.5208,29.5805,29.4711,29.5615,64735.635121251,0
+GOVI.US,D,20161208,000000,29.4233,29.4233,29.3427,29.3606,11625.503527076,0
+GOVI.US,D,20161209,000000,29.2949,29.3258,29.1207,29.1586,81319.236530823,0
+GOVI.US,D,20161212,000000,29.1019,29.1854,29.066,29.1486,14016.122672284,0
+GOVI.US,D,20161213,000000,29.2322,29.2322,29.1456,29.2193,226629.48910489,0
+GOVI.US,D,20161214,000000,29.3148,29.3825,28.9825,28.9825,21798.949607819,0
+GOVI.US,D,20161215,000000,29.0412,29.0969,28.9605,28.9785,171653.28783746,0
+GOVI.US,D,20161216,000000,29.0232,29.07,28.9605,28.9605,88684.031703262,0
+GOVI.US,D,20161219,000000,29.1159,29.1904,29.1159,29.1834,14576.847969899,0
+GOVI.US,D,20161220,000000,29.0232,29.1159,29.0232,29.0879,25093.964394342,0
+GOVI.US,D,20161221,000000,29.0879,29.1894,29.0879,29.1894,30653.987820335,0
+GOVI.US,D,20161222,000000,29.07,29.1436,29.0611,29.1198,40479.744021195,0
+GOVI.US,D,20161223,000000,29.1726,29.2183,29.1536,29.1536,95465.994129076,0
+GOVI.US,D,20161227,000000,29.07,29.1397,29.07,29.1059,24408.633475035,0
+GOVI.US,D,20161228,000000,29.1397,29.2741,29.1397,29.2471,19280.710188781,0
+GOVI.US,D,20161229,000000,29.283,29.3446,29.283,29.3009,17379.469573929,0
+GOVI.US,D,20161230,000000,29.3288,29.4203,29.2909,29.3685,32971.250430191,0
+GOVI.US,D,20170103,000000,29.3009,29.4581,29.2571,29.4293,17565.373122421,0
+GOVI.US,D,20170104,000000,29.4492,29.4681,29.3935,29.4581,73629.863811558,0
+GOVI.US,D,20170105,000000,29.5049,29.7348,29.5049,29.7348,186641.13338214,0
+GOVI.US,D,20170106,000000,29.5875,29.6402,29.5586,29.5685,18585.330429015,0
+GOVI.US,D,20170109,000000,29.7059,29.7536,29.6791,29.7259,13182.068914183,0
+GOVI.US,D,20170110,000000,29.6592,29.7348,29.6592,29.7348,56607.128073926,0
+GOVI.US,D,20170111,000000,29.7059,29.8313,29.6839,29.7378,48233.429319399,0
+GOVI.US,D,20170112,000000,29.8642,29.9089,29.7447,29.7796,125565.28595608,0
+GOVI.US,D,20170113,000000,29.6035,29.7398,29.5735,29.7009,17908.038582075,0
+GOVI.US,D,20170117,000000,29.8502,29.8949,29.7586,29.8602,147395.38696931,0
+GOVI.US,D,20170118,000000,29.6919,29.7268,29.6005,29.6005,46832.620959407,0
+GOVI.US,D,20170119,000000,29.481,29.5098,29.4163,29.481,11620.479106846,0
+GOVI.US,D,20170120,000000,29.4064,29.5248,29.3705,29.49,13155.941928989,0
+GOVI.US,D,20170123,000000,29.5428,29.7059,29.5428,29.6552,4682.7596539178,0
+GOVI.US,D,20170124,000000,29.6095,29.6452,29.4621,29.5158,28478.41386095,0
+GOVI.US,D,20170125,000000,29.3974,29.4163,29.2959,29.3049,18238.645433178,0
+GOVI.US,D,20170126,000000,29.3049,29.3875,29.2721,29.3875,8734.4521270071,0
+GOVI.US,D,20170127,000000,29.3705,29.4402,29.3705,29.4392,20000.207165649,0
+GOVI.US,D,20170130,000000,29.4342,29.4591,29.3974,29.4163,5285.6900814607,0
+GOVI.US,D,20170131,000000,29.3795,29.5725,29.3795,29.5348,41747.907687127,0
+GOVI.US,D,20170201,000000,29.3795,29.485,29.3656,29.4482,7129.6523056966,0
+GOVI.US,D,20170202,000000,29.5248,29.6095,29.4332,29.4621,16986.559911979,0
+GOVI.US,D,20170203,000000,29.5118,29.5725,29.3606,29.4064,29103.451737503,0
+GOVI.US,D,20170206,000000,29.5258,29.6452,29.5158,29.6005,13636.276502932,0
+GOVI.US,D,20170207,000000,29.5248,29.7398,29.5248,29.6731,9807.6682880337,0
+GOVI.US,D,20170208,000000,29.7656,29.8602,29.7656,29.8602,16394.683208942,0
+GOVI.US,D,20170209,000000,29.7586,29.7586,29.6552,29.7009,6180.0368823163,0
+GOVI.US,D,20170210,000000,29.5527,29.6859,29.5527,29.6352,24309.14995449,0
+GOVI.US,D,20170213,000000,29.5625,29.6262,29.5098,29.5775,17017.711317403,0
+GOVI.US,D,20170214,000000,29.5248,29.5625,29.3148,29.4521,24977.397845018,0
+GOVI.US,D,20170215,000000,29.4372,29.4372,29.0202,29.4004,59370.559200164,0
+GOVI.US,D,20170216,000000,29.3745,29.5576,29.3745,29.5198,23267.085198886,0
+GOVI.US,D,20170217,000000,29.5865,29.6502,29.5865,29.6145,40873.65856719,0
+GOVI.US,D,20170221,000000,29.4939,29.6592,29.4939,29.6145,29361.706937301,0
+GOVI.US,D,20170222,000000,29.6402,29.6781,29.5098,29.6212,31116.234481452,0
+GOVI.US,D,20170223,000000,29.6959,29.7009,29.6632,29.6879,11396.38996461,0
+GOVI.US,D,20170224,000000,29.7626,29.9368,29.7626,29.9179,22551.607758202,0
+GOVI.US,D,20170227,000000,29.89,29.9089,29.8353,29.89,36136.635174793,0
+GOVI.US,D,20170228,000000,29.7985,29.8969,29.7796,29.8552,14830.078749467,0
+GOVI.US,D,20170301,000000,29.5039,29.5398,29.484,29.5398,24624.683544905,0
+GOVI.US,D,20170302,000000,29.4472,29.4561,29.3915,29.4372,134802.18010603,0
+GOVI.US,D,20170303,000000,29.4661,29.5039,29.3915,29.5039,61643.606912002,0
+GOVI.US,D,20170306,000000,29.4661,29.4741,29.4004,29.4372,8220.9563795496,0
+GOVI.US,D,20170307,000000,29.3825,29.4213,29.3646,29.4104,52255.980155157,0
+GOVI.US,D,20170308,000000,29.1795,29.3068,29.1795,29.2541,12929.843018661,0
+GOVI.US,D,20170309,000000,29.1874,29.1924,29.1139,29.1237,45284.094644667,0
+GOVI.US,D,20170310,000000,29.1516,29.2263,29.1357,29.1456,9409.7342058553,0
+GOVI.US,D,20170313,000000,29.0859,29.1337,29.0779,29.0849,3145.2870636829,0
+GOVI.US,D,20170314,000000,29.0759,29.1616,29.0759,29.1237,7658.2213138427,0
+GOVI.US,D,20170315,000000,29.1944,29.4074,29.1944,29.3885,20966.90561781,0
+GOVI.US,D,20170316,000000,29.3715,29.3715,29.2611,29.2959,12028.462029484,0
+GOVI.US,D,20170317,000000,29.3258,29.4342,29.3258,29.4004,10832.650014857,0
+GOVI.US,D,20170320,000000,29.4521,29.5268,29.4521,29.5268,5514.8036439272,0
+GOVI.US,D,20170321,000000,29.4721,29.6462,29.4721,29.6154,3168.3993967388,0
+GOVI.US,D,20170322,000000,29.7328,29.8243,29.7139,29.7566,13640.296039115,0
+GOVI.US,D,20170323,000000,29.7428,29.7776,29.6859,29.7428,8525.4362454589,0
+GOVI.US,D,20170324,000000,29.7308,29.7965,29.7308,29.7516,10646.746466365,0
+GOVI.US,D,20170327,000000,29.8612,29.8771,29.8243,29.8612,4020.5410676662,0
+GOVI.US,D,20170328,000000,29.8333,29.8532,29.7139,29.7239,13591.056720866,0
+GOVI.US,D,20170329,000000,29.7806,29.8422,29.7686,29.8154,16042.973792875,0
+GOVI.US,D,20170330,000000,29.5368,29.7358,29.5049,29.7328,6210.1834036934,0
+GOVI.US,D,20170331,000000,29.7039,29.7776,29.6949,29.7576,7206.0234931855,0
+GOVI.US,D,20170403,000000,29.7606,29.9975,29.7606,29.9438,7049.2615820243,0
+GOVI.US,D,20170404,000000,29.9289,29.9289,29.8711,29.887,5834.356770525,0
+GOVI.US,D,20170405,000000,29.8353,29.9438,29.8154,29.9438,6863.3580335318,0
+GOVI.US,D,20170406,000000,29.9069,29.9159,29.8065,29.9159,31048.907250375,0
+GOVI.US,D,20170407,000000,29.9517,29.9696,29.8582,29.8582,9960.4106630113,0
+GOVI.US,D,20170410,000000,29.8711,29.9428,29.8711,29.9348,3708.0221293898,0
+GOVI.US,D,20170411,000000,30.0034,30.1,29.9896,30.0821,147984.24902022,0
+GOVI.US,D,20170412,000000,30.3766,30.3766,30.0811,30.2015,122333.57886445,0
+GOVI.US,D,20170413,000000,30.1488,30.3358,30.1488,30.1975,73601.727058272,0
+GOVI.US,D,20170417,000000,30.2692,30.3089,30.1696,30.1696,12240.49256317,0
+GOVI.US,D,20170418,000000,30.3578,30.4532,30.3578,30.4532,9307.236033173,0
+GOVI.US,D,20170419,000000,30.3478,30.3578,30.3089,30.3348,23566.540644566,0
+GOVI.US,D,20170420,000000,30.2811,30.3368,30.2532,30.2801,31291.084305439,0
+GOVI.US,D,20170421,000000,30.299,30.3578,30.2712,30.2712,28704.512771279,0
+GOVI.US,D,20170424,000000,30.097,30.1875,30.097,30.1696,7381.8782012189,0
+GOVI.US,D,20170425,000000,30.0871,30.097,30.0333,30.0333,42277.481579319,0
+GOVI.US,D,20170426,000000,29.9209,30.0503,29.2731,30.0373,8344.5571171959,0
+GOVI.US,D,20170427,000000,30.0781,30.097,30.0631,30.0771,3607.5337247993,0
+GOVI.US,D,20170428,000000,30.0303,30.097,30.0044,30.0771,149705.61539085,0
+GOVI.US,D,20170501,000000,30.1597,30.1597,29.9209,29.9666,8420.9283046847,0
+GOVI.US,D,20170502,000000,29.9955,30.0681,29.9408,30.0572,12821.315541704,0
+GOVI.US,D,20170503,000000,30.0771,30.1199,30.0572,30.0572,4009.4873431614,0
+GOVI.US,D,20170504,000000,29.9408,29.9408,29.8741,29.9209,7074.3836831718,0
+GOVI.US,D,20170505,000000,29.9408,29.9517,29.8939,29.9468,11670.723309142,0
+GOVI.US,D,20170508,000000,29.9129,29.9129,29.8283,29.8382,6707.6010064165,0
+GOVI.US,D,20170509,000000,29.7915,29.8382,29.7646,29.8382,2987.5202684759,0
+GOVI.US,D,20170510,000000,29.9338,29.9338,29.7825,29.7915,69853.509567046,0
+GOVI.US,D,20170511,000000,29.7646,29.8382,29.7646,29.8382,12155.077419269,0
+GOVI.US,D,20170512,000000,29.9289,30.0383,29.889,30.0383,42974.871107177,0
+GOVI.US,D,20170515,000000,29.9527,29.9527,29.9079,29.9249,8606.8318531771,0
+GOVI.US,D,20170516,000000,29.9079,30.0403,29.9079,29.9816,23707.224410993,0
+GOVI.US,D,20170517,000000,30.1746,30.296,30.1746,30.2742,7908.4374412731,0
+GOVI.US,D,20170518,000000,30.3239,30.3538,30.2582,30.2891,56158.949789452,0
+GOVI.US,D,20170519,000000,30.2582,30.305,30.2413,30.295,9447.9197995997,0
+GOVI.US,D,20170522,000000,30.3,30.3,30.2672,30.2672,4976.185795322,0
+GOVI.US,D,20170523,000000,30.3239,30.3239,30.1746,30.2175,3237.7363959062,0
+GOVI.US,D,20170524,000000,30.2125,30.2413,30.1568,30.2413,21899.438012409,0
+GOVI.US,D,20170525,000000,30.2125,30.2672,30.2025,30.2125,22651.091278747,0
+GOVI.US,D,20170526,000000,30.2672,30.3239,29.9448,29.9448,25967.208630234,0
+GOVI.US,D,20170530,000000,30.3637,30.4393,30.3488,30.4393,3877.8475331478,0
+GOVI.US,D,20170531,000000,29.8791,30.4572,29.8791,30.4195,6804.0698748234,0
+GOVI.US,D,20170601,000000,30.3438,30.4245,30.3438,30.4245,18323.055693033,0
+GOVI.US,D,20170602,000000,30.5139,30.6343,30.5139,30.6343,2807.6460242589,0
+GOVI.US,D,20170605,000000,30.5696,30.5746,30.5139,30.5139,10295.037050298,0
+GOVI.US,D,20170606,000000,30.6682,30.6792,30.6573,30.6782,4645.5789442192,0
+GOVI.US,D,20170607,000000,30.6244,30.6244,30.5529,30.5637,5742.9123223476,0
+GOVI.US,D,20170608,000000,30.4572,30.5339,30.4572,30.4952,6409.1504447827,0
+GOVI.US,D,20170609,000000,30.4015,30.5039,30.4015,30.4572,6514.6632696027,0
+GOVI.US,D,20170612,000000,30.4672,30.5449,30.4672,30.4952,2211.7497850371,0
+GOVI.US,D,20170613,000000,30.3915,30.4762,30.3915,30.4752,97984.233548114,0
+GOVI.US,D,20170614,000000,30.6871,30.7836,30.6593,30.706,14841.132473972,0
+GOVI.US,D,20170615,000000,30.702,30.712,30.6642,30.702,21367.854352125,0
+GOVI.US,D,20170616,000000,30.7279,30.7578,30.712,30.712,196562.35356736,0
+GOVI.US,D,20170619,000000,30.7209,30.7309,30.6732,30.6921,8639.993026692,0
+GOVI.US,D,20170620,000000,30.7409,30.8125,30.7219,30.7936,136899.37310984,0
+GOVI.US,D,20170621,000000,30.7498,30.8413,30.7449,30.8413,18059.776073006,0
+GOVI.US,D,20170622,000000,30.8413,30.8871,30.7876,30.8782,19833.396414029,0
+GOVI.US,D,20170623,000000,30.8613,30.8871,30.8125,30.8812,22033.087590516,0
+GOVI.US,D,20170626,000000,30.907,30.9747,30.8971,30.9458,21342.732250978,0
+GOVI.US,D,20170627,000000,30.7648,30.7648,30.7199,30.7259,5219.3677344311,0
+GOVI.US,D,20170628,000000,30.6742,30.7409,30.3,30.6642,16646.909104464,0
+GOVI.US,D,20170629,000000,30.4055,30.5289,30.4015,30.5289,66094.238351315,0
+GOVI.US,D,20170630,000000,30.4622,30.4882,30.4245,30.4442,5727.839061659,0
+GOVI.US,D,20170703,000000,30.4055,30.4532,30.3,30.3488,60085.031756803,0
+GOVI.US,D,20170705,000000,30.3588,30.3965,30.2911,30.3687,254757.19843381,0
+GOVI.US,D,20170706,000000,30.2175,30.2552,30.1706,30.2413,21227.170585699,0
+GOVI.US,D,20170707,000000,30.1796,30.1796,30.1248,30.1388,13562.919967581,0
+GOVI.US,D,20170710,000000,30.1796,30.2175,30.1338,30.1985,31445.836448508,0
+GOVI.US,D,20170711,000000,30.1885,30.2821,30.1338,30.2263,30980.575135254,0
+GOVI.US,D,20170712,000000,30.3289,30.3588,30.3119,30.3209,15077.28022476,0
+GOVI.US,D,20170713,000000,30.3179,30.3179,30.2175,30.2502,5516.8134120189,0
+GOVI.US,D,20170714,000000,30.3289,30.3289,30.2821,30.3099,21765.788434305,0
+GOVI.US,D,20170717,000000,30.3099,30.3776,30.2821,30.3348,11478.790456373,0
+GOVI.US,D,20170718,000000,30.4712,30.5089,30.4712,30.5089,19696.732183786,0
+GOVI.US,D,20170719,000000,30.4822,30.5179,30.4802,30.4902,8599.7976648558,0
+GOVI.US,D,20170720,000000,30.5568,30.6215,30.4989,30.5666,34705.680293425,0
+GOVI.US,D,20170721,000000,30.6125,30.6652,30.6125,30.6155,7120.6083492835,0
+GOVI.US,D,20170724,000000,30.5568,30.6036,30.5568,30.5676,12001.330160244,0
+GOVI.US,D,20170725,000000,30.3189,30.3488,30.301,30.3289,6089.5973181849,0
+GOVI.US,D,20170726,000000,30.2911,30.4245,30.2263,30.3866,23681.0974258,0
+GOVI.US,D,20170727,000000,30.2781,30.3289,30.2323,30.2821,11017.548679303,0
+GOVI.US,D,20170728,000000,30.3488,30.4135,30.3488,30.3866,13022.292350884,0
+GOVI.US,D,20170731,000000,30.3776,30.4245,30.3687,30.4245,19971.065528318,0
+GOVI.US,D,20170801,000000,30.3109,30.5568,30.3109,30.5289,29375.775313943,0
+GOVI.US,D,20170802,000000,30.5379,30.6016,30.5289,30.5289,32788.361533837,0
+GOVI.US,D,20170803,000000,30.6215,30.7319,30.6215,30.7319,37136.494800469,0
+GOVI.US,D,20170804,000000,30.5796,30.5796,30.4782,30.5469,13051.433988216,0
+GOVI.US,D,20170807,000000,30.5419,30.5986,30.5249,30.5936,17180.50253284,0
+GOVI.US,D,20170808,000000,30.5289,30.5299,30.4692,30.5089,28758.776509758,0
+GOVI.US,D,20170809,000000,30.6573,30.7229,30.6304,30.6493,19380.193709326,0
+GOVI.US,D,20170810,000000,30.6931,30.7856,30.6304,30.7856,31531.251592411,0
+GOVI.US,D,20170811,000000,30.713,30.8046,30.713,30.8046,12697.714804057,0
+GOVI.US,D,20170814,000000,30.6752,30.7548,30.6652,30.7229,31276.011044749,0
+GOVI.US,D,20170815,000000,30.5379,30.6403,30.3588,30.5746,28746.717901207,0
+GOVI.US,D,20170816,000000,30.4902,30.703,30.4902,30.6573,34192.184545967,0
+GOVI.US,D,20170817,000000,30.6752,30.8046,30.6533,30.8046,13765.906544854,0
+GOVI.US,D,20170818,000000,30.8792,30.8792,30.7548,30.8086,39078.935661203,0
+GOVI.US,D,20170821,000000,30.8046,30.8693,30.8046,30.8613,36436.090620473,0
+GOVI.US,D,20170822,000000,30.7717,30.8135,30.7329,30.7498,45477.032381481,0
+GOVI.US,D,20170823,000000,30.8334,30.8911,30.8334,30.8911,3892.9207938363,0
+GOVI.US,D,20170824,000000,30.8792,30.8881,30.8235,30.8693,15521.43897305,0
+GOVI.US,D,20170825,000000,30.7946,30.92,30.7946,30.8981,59117.328420596,0
+GOVI.US,D,20170828,000000,30.8693,30.9468,30.8693,30.908,17173.468344518,0
+GOVI.US,D,20170829,000000,31.0315,31.1589,30.9568,30.9847,17125.233910315,0
+GOVI.US,D,20170830,000000,30.8981,30.9767,30.8981,30.9757,21729.612608652,0
+GOVI.US,D,20170831,000000,31.0125,31.0493,30.9937,31.0414,17098.102041076,0
+GOVI.US,D,20170901,000000,30.9658,30.9847,30.8613,30.9031,20207.213279105,0
+GOVI.US,D,20170905,000000,31.0125,31.2454,31.0125,31.2454,14337.685566974,0
+GOVI.US,D,20170906,000000,31.2365,31.2365,31.0812,31.0982,20552.893390897,0
+GOVI.US,D,20170907,000000,31.1817,31.2902,31.1817,31.2902,6220.2322441525,0
+GOVI.US,D,20170908,000000,31.2643,31.2742,31.1896,31.2543,8040.0772512867,0
+GOVI.US,D,20170911,000000,31.0882,31.0982,31.0095,31.0095,11339.111573992,0
+GOVI.US,D,20170912,000000,30.9379,30.9379,30.8891,30.8891,7729.5680811019,0
+GOVI.US,D,20170913,000000,30.8623,30.8802,30.8046,30.8393,3289.9903662933,0
+GOVI.US,D,20170914,000000,30.8076,30.908,30.8076,30.908,14439.17885561,0
+GOVI.US,D,20170915,000000,30.8792,30.8951,30.8235,30.8693,9602.6719426691,0
+GOVI.US,D,20170918,000000,30.8523,30.8523,30.7588,30.7996,46111.114214447,0
+GOVI.US,D,20170919,000000,30.7856,30.7856,30.7319,30.7648,26802.267272381,0
+GOVI.US,D,20170920,000000,30.7687,30.7687,30.6752,30.6752,13034.350959434,0
+GOVI.US,D,20170921,000000,30.7588,30.7648,30.7229,30.7419,33020.489748441,0
+GOVI.US,D,20170922,000000,30.7578,30.8135,30.7419,30.7658,25561.235475688,0
+GOVI.US,D,20170925,000000,30.8145,30.918,30.8135,30.906,12767.051803224,0
+GOVI.US,D,20170926,000000,30.8423,30.8613,30.8096,30.8523,17216.678358492,0
+GOVI.US,D,20170927,000000,30.5736,30.6304,30.5736,30.6026,29321.511575465,0
+GOVI.US,D,20170928,000000,30.6842,30.6842,30.4792,30.5489,33110.929312572,0
+GOVI.US,D,20170929,000000,30.5836,30.6056,30.5079,30.5656,6038.3482318437,0
+GOVI.US,D,20171002,000000,30.6493,30.6493,30.5179,30.5349,93380.859733823,0
+GOVI.US,D,20171003,000000,30.4892,30.5558,30.4892,30.5369,42064.446161587,0
+GOVI.US,D,20171004,000000,30.5229,30.5469,30.4862,30.5469,6262.4373740806,0
+GOVI.US,D,20171005,000000,30.5079,30.5279,30.4432,30.4892,64573.848789862,0
+GOVI.US,D,20171006,000000,30.3945,30.5079,30.3468,30.4792,9191.6743678939,0
+GOVI.US,D,20171009,000000,30.4892,30.5079,30.4432,30.4979,90600.345578803,0
+GOVI.US,D,20171010,000000,30.5279,30.5916,30.5079,30.5079,8628.939302187,0
+GOVI.US,D,20171011,000000,30.5558,30.5647,30.5279,30.5279,19316.886014433,0
+GOVI.US,D,20171012,000000,30.5369,30.6304,30.5089,30.6304,80950.444085977,0
+GOVI.US,D,20171013,000000,30.703,30.7756,30.703,30.7756,23197.74819972,0
+GOVI.US,D,20171016,000000,30.6752,30.7618,30.6752,30.6842,28746.717901207,0
+GOVI.US,D,20171017,000000,30.6403,30.7419,30.6403,30.7289,5891.6351611415,0
+GOVI.US,D,20171018,000000,30.5756,30.6115,30.5588,30.5906,8248.088248789,0
+GOVI.US,D,20171019,000000,30.7229,30.7319,30.6403,30.6842,65835.983151518,0
+GOVI.US,D,20171020,000000,30.4532,30.4842,30.4045,30.4562,6924.655960332,0
+GOVI.US,D,20171023,000000,30.4979,30.5656,30.4612,30.4979,11247.667125815,0
+GOVI.US,D,20171024,000000,30.3568,30.3945,30.3568,30.3756,11590.332585469,0
+GOVI.US,D,20171025,000000,30.2244,30.3169,30.2244,30.3169,31680.97931525,0
+GOVI.US,D,20171026,000000,30.2612,30.308,30.2205,30.2244,12184.2190566,0
+GOVI.US,D,20171027,000000,30.2732,30.3756,30.2732,30.3667,12204.316737518,0
+GOVI.US,D,20171030,000000,30.4235,30.5369,30.4045,30.5129,14808.976184504,0
+GOVI.US,D,20171031,000000,30.5079,30.5279,30.4989,30.5279,5971.021000768,0
+GOVI.US,D,20171101,000000,30.5558,30.6294,30.5179,30.5656,9273.0699756122,0
+GOVI.US,D,20171102,000000,30.6115,30.6931,30.6115,30.6493,27248.435788763,0
+GOVI.US,D,20171103,000000,30.6493,30.7319,30.6215,30.702,6803.0649907775,0
+GOVI.US,D,20171106,000000,30.7419,30.7866,30.7229,30.7668,56269.487034502,0
+GOVI.US,D,20171107,000000,30.7766,30.8453,30.7766,30.7956,26419.406450891,0
+GOVI.US,D,20171108,000000,30.8513,30.8513,30.7668,30.8145,13560.91019949,0
+GOVI.US,D,20171109,000000,30.703,30.7678,30.6931,30.714,10300.061470527,0
+GOVI.US,D,20171110,000000,30.5936,30.5956,30.4792,30.5179,937320.66707867,0
+GOVI.US,D,20171113,000000,30.5656,30.5656,30.4979,30.5079,86318.534659202,0
+GOVI.US,D,20171114,000000,30.5369,30.6215,30.5079,30.5836,25134.159756178,0
+GOVI.US,D,20171115,000000,30.7508,30.7697,30.6652,30.7697,92346.834050586,0
+GOVI.US,D,20171116,000000,30.7588,30.7588,30.6403,30.6493,124380.52766595,0
+GOVI.US,D,20171117,000000,30.7766,30.7956,30.7229,30.7866,54780.248878469,0
+GOVI.US,D,20171120,000000,30.7508,30.7628,30.713,30.7508,25027.642047312,0
+GOVI.US,D,20171121,000000,30.7508,30.7866,30.7419,30.7766,9826.7610849059,0
+GOVI.US,D,20171122,000000,30.8245,30.8802,30.8245,30.8623,17761.325511373,0
+GOVI.US,D,20171124,000000,30.8046,30.8344,30.8046,30.8245,10960.270288687,0
+GOVI.US,D,20171127,000000,30.8076,30.8344,30.7786,30.8344,11826.480336257,0
+GOVI.US,D,20171128,000000,30.7766,30.8663,30.7766,30.8245,11073.822185874,0
+GOVI.US,D,20171129,000000,30.6473,30.6573,30.5736,30.6573,7310.5314339595,0
+GOVI.US,D,20171130,000000,30.5836,30.6115,30.4912,30.5826,12468.601241591,0
+GOVI.US,D,20171201,000000,30.703,30.9478,30.6155,30.8046,21098.545427824,0
+GOVI.US,D,20171204,000000,30.6304,30.7628,30.6304,30.7419,84719.764142166,0
+GOVI.US,D,20171205,000000,30.7319,30.8643,30.703,30.8583,70612.197021705,0
+GOVI.US,D,20171206,000000,30.9578,31.0325,30.9388,30.9388,33744.006261493,0
+GOVI.US,D,20171207,000000,30.9578,30.9767,30.7588,30.8344,15539.526885876,0
+GOVI.US,D,20171208,000000,30.7588,30.8046,30.7319,30.7866,15771.655100481,0
+GOVI.US,D,20171211,000000,30.8433,30.8533,30.7508,30.7588,28523.633643017,0
+GOVI.US,D,20171212,000000,30.7668,30.7668,30.6215,30.7319,6701.5717021411,0
+GOVI.US,D,20171213,000000,30.8145,30.8623,30.7766,30.8433,26875.623807733,0
+GOVI.US,D,20171214,000000,30.7866,30.9578,30.7866,30.9578,5783.1076841838,0
+GOVI.US,D,20171215,000000,30.912,30.9668,30.8911,30.9668,13820.170283333,0
+GOVI.US,D,20171218,000000,30.8991,30.924,30.8245,30.8533,69920.836798122,0
+GOVI.US,D,20171219,000000,30.6702,30.6752,30.5289,30.6016,34256.497124905,0
+GOVI.US,D,20171220,000000,30.4135,30.4872,30.3836,30.4235,14333.66603079,0
+GOVI.US,D,20171221,000000,30.4025,30.5459,30.4025,30.5359,74466.932221798,0
+GOVI.US,D,20171222,000000,30.4902,30.6871,30.4772,30.5059,29436.068356698,0
+GOVI.US,D,20171226,000000,30.5876,30.6473,30.5459,30.5459,3384.4494666083,0
+GOVI.US,D,20171227,000000,30.6931,30.8245,30.6483,30.8245,14326.63184247,0
+GOVI.US,D,20171228,000000,30.7319,30.7866,30.703,30.7229,1014499.7813404,0
+GOVI.US,D,20171229,000000,30.7229,30.8235,30.7229,30.8115,28776.864422585,0
+GOVI.US,D,20180102,000000,30.8344,30.8344,30.5499,30.6016,184031.44951492,0
+GOVI.US,D,20180103,000000,30.6483,30.713,30.5926,30.6483,36483.320170631,0
+GOVI.US,D,20180104,000000,30.6294,30.6931,30.5647,30.6553,35004.130855057,0
+GOVI.US,D,20180105,000000,30.6483,30.6702,30.5926,30.6115,22327.518615965,0
+GOVI.US,D,20180108,000000,30.6931,30.6931,30.5548,30.5826,39016.632850357,0
+GOVI.US,D,20180109,000000,30.5259,30.5259,30.3348,30.3448,22153.673676024,0
+GOVI.US,D,20180110,000000,30.2303,30.3925,30.2303,30.3448,5583.1357590487,0
+GOVI.US,D,20180111,000000,30.3149,30.4314,30.2781,30.3736,21385.942264952,0
+GOVI.US,D,20180112,000000,30.3836,30.4772,30.3836,30.4115,12001.330160244,0
+GOVI.US,D,20180116,000000,30.5059,30.5459,30.4025,30.497,55126.933874308,0
+GOVI.US,D,20180117,000000,30.5059,30.5548,30.3736,30.4512,103599.52559663,0
+GOVI.US,D,20180118,000000,30.307,30.3558,30.2781,30.296,38555.391073287,0
+GOVI.US,D,20180119,000000,30.2135,30.2512,30.1945,30.2035,27550.90588658,0
+GOVI.US,D,20180122,000000,30.2363,30.2552,30.1578,30.1578,25930.027920535,0
+GOVI.US,D,20180123,000000,30.2592,30.298,30.2234,30.2512,8624.9197660034,0
+GOVI.US,D,20180124,000000,30.1756,30.2035,30.101,30.1488,33807.313956385,0
+GOVI.US,D,20180125,000000,30.1756,30.3149,30.1627,30.3089,18708.931166661,0
+GOVI.US,D,20180126,000000,30.2512,30.2861,30.1667,30.1945,32121.118527357,0
+GOVI.US,D,20180129,000000,30.091,30.1288,30.0513,30.101,51102.373270457,0
+GOVI.US,D,20180130,000000,30.0064,30.0403,29.9676,30.0233,21911.496620961,0
+GOVI.US,D,20180131,000000,30.1388,30.1388,29.9876,30.0393,20801.099750235,0
+GOVI.US,D,20180201,000000,30.0064,30.0711,29.7995,29.8313,16335.395050233,0
+GOVI.US,D,20180202,000000,29.7636,29.7636,29.6145,29.7069,10597.507148116,0
+GOVI.US,D,20180205,000000,29.6312,29.9309,29.5915,29.9309,9301.2067288976,0
+GOVI.US,D,20180206,000000,29.8372,29.8929,29.7546,29.7995,230632.94714378,0
+GOVI.US,D,20180207,000000,29.6791,29.7069,29.5875,29.5875,14141.733178022,0
+GOVI.US,D,20180208,000000,29.49,29.5935,29.481,29.5705,33984.173548465,0
+GOVI.US,D,20180209,000000,29.4999,29.6312,29.4999,29.5557,8863.0772848829,0
+GOVI.US,D,20180212,000000,29.5955,29.6312,29.5328,29.5655,16374.585528024,0
+GOVI.US,D,20180213,000000,29.5955,29.6889,29.5625,29.6412,53935.141395864,0
+GOVI.US,D,20180214,000000,29.4034,29.4034,29.4034,29.4034,33444.550815813,0
+GOVI.US,D,20180215,000000,29.3098,29.5655,29.3098,29.4711,119343.04394383,0
+GOVI.US,D,20180216,000000,29.6412,29.6602,29.5258,29.5258,10131.240950815,0
+GOVI.US,D,20180220,000000,29.5368,29.5368,29.4432,29.5368,16970.481767246,0
+GOVI.US,D,20180221,000000,29.4034,29.4681,29.2731,29.2731,17231.751619181,0
+GOVI.US,D,20180222,000000,29.3945,29.4034,29.3288,29.3845,22132.571111061,0
+GOVI.US,D,20180223,000000,29.4561,29.5557,29.4561,29.5557,44878.121490122,0
+GOVI.US,D,20180226,000000,29.6512,29.6692,29.5368,29.5378,15042.109283153,0
+GOVI.US,D,20180227,000000,29.6145,29.6145,29.3955,29.4711,17495.031239208,0
+GOVI.US,D,20180228,000000,29.5955,29.6222,29.5278,29.5955,10658.805074916,0
+GOVI.US,D,20180301,000000,29.6682,29.7656,29.5955,29.7358,11206.466879933,0
+GOVI.US,D,20180302,000000,29.6602,29.6889,29.5557,29.5955,26776.140287188,0
+GOVI.US,D,20180305,000000,29.6741,29.6741,29.4949,29.5458,8168.7024091625,0
+GOVI.US,D,20180306,000000,29.5655,29.6222,29.5458,29.5458,6940.7341050665,0
+GOVI.US,D,20180307,000000,29.6045,29.6045,29.5168,29.5168,15408.891959908,0
+GOVI.US,D,20180308,000000,29.6412,29.6839,29.5955,29.6222,24102.143841034,0
+GOVI.US,D,20180309,000000,29.5168,29.5855,29.481,29.5168,12695.705035965,0
+GOVI.US,D,20180312,000000,29.6222,29.6602,29.5855,29.6412,43131.633018339,0
+GOVI.US,D,20180313,000000,29.6889,29.7358,29.6412,29.7278,7724.5436608724,0
+GOVI.US,D,20180314,000000,29.8283,29.8851,29.8283,29.8851,6509.6388493732,0
+GOVI.US,D,20180315,000000,29.8482,29.8582,29.7905,29.8382,69744.982090089,0
+GOVI.US,D,20180316,000000,29.7716,29.8005,29.7546,29.7546,24247.85202769,0
+GOVI.US,D,20180319,000000,29.7566,29.8104,29.7358,29.7358,6351.8720541661,0
+GOVI.US,D,20180320,000000,29.6412,29.6692,29.6322,29.6412,17533.216832952,0
+GOVI.US,D,20180321,000000,29.5855,29.6512,29.5168,29.6412,5884.6009728202,0
+GOVI.US,D,20180322,000000,29.8582,29.8851,29.7905,29.8761,11323.033429259,0
+GOVI.US,D,20180323,000000,29.7716,29.8851,29.7716,29.8851,47604.371906661,0
+GOVI.US,D,20180326,000000,29.8104,29.8851,29.7716,29.7716,13416.206896879,0
+GOVI.US,D,20180327,000000,29.7905,30.0084,29.7905,29.9786,37351.539986293,0
+GOVI.US,D,20180328,000000,30.0433,30.0821,29.9686,30.0343,4467.7144680941,0
+GOVI.US,D,20180329,000000,30.093,30.1686,30.0681,30.1218,25697.89970593,0
+GOVI.US,D,20180402,000000,30.0433,30.2015,30.0383,30.1597,8638.9881426461,0
+GOVI.US,D,20180403,000000,30.0581,30.0631,29.9886,29.9886,71189.000464055,0
+GOVI.US,D,20180404,000000,30.0533,30.1258,29.9309,29.9309,41858.444932177,0
+GOVI.US,D,20180405,000000,29.8662,29.889,29.8452,29.8672,21687.407478723,0
+GOVI.US,D,20180406,000000,29.9686,30.0731,29.9686,30.0343,46520.10202113,0
+GOVI.US,D,20180409,000000,29.9546,30.0831,29.9497,30.0831,7361.7805203007,0
+GOVI.US,D,20180410,000000,30.0253,30.0611,29.9985,30.0433,6068.4947532208,0
+GOVI.US,D,20180411,000000,30.0831,30.103,30.0433,30.103,3152.3212520043,0
+GOVI.US,D,20180412,000000,29.9886,29.9886,29.9129,29.9269,25991.325847336,0
+GOVI.US,D,20180413,000000,29.9746,30.0164,29.9576,29.9696,5675.585091272,0
+GOVI.US,D,20180416,000000,29.8999,29.9886,29.8999,29.9497,7582.8550103998,0
+GOVI.US,D,20180417,000000,29.9826,30.0523,29.9596,30.0253,6978.9196988109,0
+GOVI.US,D,20180418,000000,29.9786,29.9786,29.8582,29.8582,10091.045588979,0
+GOVI.US,D,20180419,000000,29.7169,29.7268,29.6602,29.6889,13364.957810538,0
+GOVI.US,D,20180420,000000,29.6222,29.6222,29.5655,29.5755,5482.6473544582,0
+GOVI.US,D,20180423,000000,29.5458,29.5855,29.5168,29.5855,17669.881063195,0
+GOVI.US,D,20180424,000000,29.5168,29.5308,29.4681,29.4791,12029.46691353,0
+GOVI.US,D,20180425,000000,29.3935,29.4303,29.3378,29.3666,16662.987249198,0
+GOVI.US,D,20180426,000000,29.4312,29.4989,29.4312,29.4989,43200.970017506,0
+GOVI.US,D,20180427,000000,29.5855,29.6412,29.5855,29.6222,11904.861291838,0
+GOVI.US,D,20180430,000000,29.6791,29.7268,29.6632,29.6791,1217567.754221,0
+GOVI.US,D,20180501,000000,29.6412,29.6412,29.5835,29.6145,17825.63809031,0
+GOVI.US,D,20180502,000000,29.6145,29.6412,29.5655,29.5655,10504.052931845,0
+GOVI.US,D,20180503,000000,29.6889,29.7069,29.6412,29.6512,34610.216309063,0
+GOVI.US,D,20180504,000000,29.6969,29.6969,29.6312,29.6889,34801.144277785,0
+GOVI.US,D,20180507,000000,29.6602,29.6889,29.6482,29.6889,174598.60297601,0
+GOVI.US,D,20180508,000000,29.6154,29.6512,29.5557,29.6512,9039.9368769622,0
+GOVI.US,D,20180509,000000,29.5408,29.5557,29.5118,29.5118,14831.083633513,0
+GOVI.US,D,20180510,000000,29.5955,29.6512,29.5655,29.6412,9978.4985758376,0
+GOVI.US,D,20180511,000000,29.7169,29.7169,29.6045,29.6512,30337.449345875,0
+GOVI.US,D,20180514,000000,29.5655,29.6045,29.5368,29.5557,29804.860801545,0
+GOVI.US,D,20180515,000000,29.3755,29.3755,29.2521,29.3278,183204.42994514,0
+GOVI.US,D,20180516,000000,29.3935,29.4024,29.3049,29.3178,4246.6399779949,0
+GOVI.US,D,20180517,000000,29.2431,29.2621,29.1496,29.1854,12772.076223454,0
+GOVI.US,D,20180518,000000,29.28,29.3845,29.279,29.3845,18784.297470104,0
+GOVI.US,D,20180521,000000,29.3278,29.4312,29.2879,29.3476,10175.455848835,0
+GOVI.US,D,20180522,000000,29.4024,29.4024,29.3078,29.3476,31321.230826816,0
+GOVI.US,D,20180523,000000,29.5168,29.5458,29.4611,29.5268,7789.8611238563,0
+GOVI.US,D,20180524,000000,29.6332,29.6702,29.5755,29.5855,7887.3348763091,0
+GOVI.US,D,20180525,000000,29.8213,29.8213,29.7268,29.7975,4962.1174186794,0
+GOVI.US,D,20180529,000000,29.9517,30.2642,29.9517,30.1806,209970.52139188,0
+GOVI.US,D,20180530,000000,30.0184,30.095,29.9876,30.0453,20778.992301226,0
+GOVI.US,D,20180531,000000,30.105,30.1248,30.0453,30.0751,53183.488129527,0
+GOVI.US,D,20180601,000000,29.9139,29.9428,29.9059,29.9328,3990.3945462891,0
+GOVI.US,D,20180604,000000,29.8303,29.8402,29.7506,29.7506,186490.40077525,0
+GOVI.US,D,20180605,000000,29.887,29.8959,29.8402,29.8402,11291.882023836,0
+GOVI.US,D,20180606,000000,29.7268,29.7268,29.6612,29.6612,29295.384590271,0
+GOVI.US,D,20180607,000000,29.6979,29.9149,29.6979,29.8303,39646.695147139,0
+GOVI.US,D,20180608,000000,29.8303,29.8562,29.8114,29.8114,28134.743517251,0
+GOVI.US,D,20180611,000000,29.7556,29.7825,29.7268,29.7726,50297.461149687,0
+GOVI.US,D,20180612,000000,29.7398,29.7825,29.7328,29.7726,5181.1821406867,0
+GOVI.US,D,20180613,000000,29.8015,29.8015,29.6979,29.7179,3875.837765056,0
+GOVI.US,D,20180614,000000,29.8303,29.887,29.7915,29.887,4247.6448620408,0
+GOVI.US,D,20180615,000000,29.9616,29.9706,29.9099,29.9099,7560.7475613899,0
+GOVI.US,D,20180618,000000,29.9616,29.9616,29.8781,29.9229,11351.170182544,0
+GOVI.US,D,20180619,000000,30.0094,30.0363,30.0094,30.0273,4657.6375527701,0
+GOVI.US,D,20180620,000000,29.9806,29.9806,29.8402,29.8402,8907.2921829027,0
+GOVI.US,D,20180621,000000,29.9806,29.9906,29.9149,29.9806,4084.8536466042,0
+GOVI.US,D,20180622,000000,29.9239,29.9706,29.9229,29.9616,6180.0368823163,0
+GOVI.US,D,20180625,000000,29.9906,30.0423,29.9906,30.0184,82337.184069326,0
+GOVI.US,D,20180626,000000,30.0054,30.0651,30.0054,30.0094,27709.677565834,0
+GOVI.US,D,20180627,000000,30.1716,30.2273,30.1149,30.1915,20045.426947715,0
+GOVI.US,D,20180628,000000,30.1905,30.2005,30.1627,30.2005,17161.409735968,0
+GOVI.US,D,20180629,000000,30.1806,30.2383,30.1468,30.1468,6807.0845269611,0
+GOVI.US,D,20180702,000000,30.2095,30.2095,30.095,30.1149,110415.65408001,0
+GOVI.US,D,20180703,000000,30.1528,30.2195,30.1528,30.1905,7354.7463319794,0
+GOVI.US,D,20180705,000000,30.2005,30.2562,30.2005,30.2413,34118.828010615,0
+GOVI.US,D,20180706,000000,30.2821,30.3129,30.2652,30.3129,3998.4336186564,0
+GOVI.US,D,20180709,000000,30.1905,30.2283,30.1716,30.2095,329316.57998784,0
+GOVI.US,D,20180710,000000,30.1885,30.1905,30.1528,30.1627,6263.4422581264,0
+GOVI.US,D,20180711,000000,30.2145,30.2652,30.1915,30.2383,11871.700118322,0
+GOVI.US,D,20180712,000000,30.2363,30.2562,30.2025,30.2283,14824.049445192,0
+GOVI.US,D,20180713,000000,30.2562,30.3229,30.2562,30.3229,105714.80651326,0
+GOVI.US,D,20180716,000000,30.1806,30.2383,30.1806,30.2383,7571.8012858949,0
+GOVI.US,D,20180717,000000,30.2283,30.2283,30.1895,30.1905,11020.563331441,0
+GOVI.US,D,20180718,000000,30.1885,30.1915,30.1149,30.1149,5028.4397657091,0
+GOVI.US,D,20180719,000000,30.2075,30.2562,30.2005,30.2373,9429.8318867733,0
+GOVI.US,D,20180720,000000,30.1288,30.1438,30.0273,30.0363,16435.883454824,0
+GOVI.US,D,20180723,000000,30.0094,30.0094,29.8213,29.8213,25214.55047985,0
+GOVI.US,D,20180724,000000,29.8114,29.9059,29.7915,29.888,6572.9465442652,0
+GOVI.US,D,20180725,000000,29.9059,29.9428,29.8303,29.8303,5561.0283100388,0
+GOVI.US,D,20180726,000000,29.8692,29.9229,29.7915,29.7915,6110.6998831489,0
+GOVI.US,D,20180727,000000,29.8959,29.9069,29.8692,29.887,7751.6755301119,0
+GOVI.US,D,20180730,000000,29.8025,29.8392,29.7825,29.7825,3157.3456722338,0
+GOVI.US,D,20180731,000000,29.8781,29.887,29.8412,29.8692,12630.387572981,0
+GOVI.US,D,20180801,000000,29.7686,29.7816,29.7686,29.7716,4737.0233923966,0
+GOVI.US,D,20180802,000000,29.7666,29.7915,29.7646,29.7915,6557.8732835766,0
+GOVI.US,D,20180803,000000,29.8353,29.8959,29.8303,29.8959,18954.122873861,0
+GOVI.US,D,20180806,000000,29.9149,29.9428,29.9059,29.9079,7891.3544124927,0
+GOVI.US,D,20180807,000000,29.8333,29.8682,29.7816,29.7816,4165.2443702766,0
+GOVI.US,D,20180808,000000,29.8372,29.8552,29.8015,29.8303,2615.713171491,0
+GOVI.US,D,20180809,000000,29.9069,29.9906,29.9069,29.9428,8978.638950162,0
+GOVI.US,D,20180810,000000,30.0363,30.1716,30.0363,30.095,5327.8952113888,0
+GOVI.US,D,20180813,000000,30.0751,30.1169,30.0751,30.0851,15806.826042088,0
+GOVI.US,D,20180814,000000,30.0851,30.1248,30.0601,30.0851,28012.14766365,0
+GOVI.US,D,20180815,000000,30.105,30.1806,30.105,30.1338,10078.986980428,0
+GOVI.US,D,20180816,000000,30.2095,30.2095,30.0891,30.1716,18165.288897827,0
+GOVI.US,D,20180817,000000,30.2234,30.2234,30.1338,30.1338,18705.916514524,0
+GOVI.US,D,20180820,000000,30.2472,30.2931,30.2472,30.2562,15807.830926133,0
+GOVI.US,D,20180821,000000,30.2582,30.2642,30.1806,30.2045,8635.9734905084,0
+GOVI.US,D,20180822,000000,30.3239,30.3538,30.2642,30.2652,9032.9026886409,0
+GOVI.US,D,20180823,000000,30.3239,30.3637,30.2861,30.3538,13170.010305632,0
+GOVI.US,D,20180824,000000,30.2423,30.3925,30.2205,30.3925,8494.2848400358,0
+GOVI.US,D,20180827,000000,30.3239,30.3328,30.2383,30.2722,5646.4434539408,0
+GOVI.US,D,20180828,000000,30.1149,30.1905,30.1149,30.1248,9024.8636162736,0
+GOVI.US,D,20180829,000000,30.1388,30.2005,30.1238,30.2005,11236.61340131,0
+GOVI.US,D,20180830,000000,30.1905,30.2472,30.1806,30.2472,7979.7842085323,0
+GOVI.US,D,20180831,000000,30.3239,30.3239,30.1716,30.1716,9637.8428842758,0
+GOVI.US,D,20180904,000000,30.1248,30.1338,30.0553,30.105,11782.265438237,0
+GOVI.US,D,20180905,000000,30.0453,30.095,30.0273,30.0553,18270.801722646,0
+GOVI.US,D,20180906,000000,30.1398,30.1716,30.1368,30.1438,5460.5399054483,0
+GOVI.US,D,20180907,000000,29.9906,30.0024,29.9746,29.9746,7236.1700145625,0
+GOVI.US,D,20180910,000000,29.9706,30.0094,29.9616,29.9906,52312.253661727,0
+GOVI.US,D,20180911,000000,29.9139,29.9139,29.8492,29.8492,36564.715778349,0
+GOVI.US,D,20180912,000000,29.9428,29.9428,29.8959,29.8969,6628.21516679,0
+GOVI.US,D,20180913,000000,29.9338,29.9706,29.9328,29.9328,2650.8841130977,0
+GOVI.US,D,20180914,000000,29.7855,29.8592,29.7855,29.8592,4300.9037164738,0
+GOVI.US,D,20180917,000000,29.8203,29.8682,29.8015,29.8114,11483.814876604,0
+GOVI.US,D,20180918,000000,29.7626,29.7626,29.6332,29.6332,6531.7462983831,0
+GOVI.US,D,20180919,000000,29.6115,29.6115,29.5238,29.5238,14181.928539858,0
+GOVI.US,D,20180920,000000,29.6192,29.6192,29.5825,29.5925,27510.710524744,0
+GOVI.US,D,20180921,000000,29.5865,29.6392,29.5865,29.6292,8206.8880029069,0
+GOVI.US,D,20180924,000000,29.5527,29.6582,29.5527,29.5925,14820.029909009,0
+GOVI.US,D,20180925,000000,29.5218,29.5527,29.5148,29.5338,5269.6119367263,0
+GOVI.US,D,20180926,000000,29.5905,29.7059,29.5527,29.7059,13107.707494785,0
+GOVI.US,D,20180927,000000,29.6362,29.7159,29.6192,29.7159,7559.742677344,0
+GOVI.US,D,20180928,000000,29.7159,29.7259,29.6869,29.7059,3695.963520839,0
+GOVI.US,D,20181001,000000,29.5725,29.6292,29.5338,29.5338,8498.3043762194,0
+GOVI.US,D,20181002,000000,29.6632,29.6682,29.6115,29.6512,10279.963789609,0
+GOVI.US,D,20181003,000000,29.5428,29.5428,29.284,29.3228,6266.4569102642,0
+GOVI.US,D,20181004,000000,29.2561,29.2661,29.2004,29.2661,10498.023627571,0
+GOVI.US,D,20181005,000000,29.1804,29.1804,29.0352,29.1227,4425.509338166,0
+GOVI.US,D,20181008,000000,29.0651,29.1227,29.0452,29.0452,21353.785975483,0
+GOVI.US,D,20181009,000000,29.0929,29.2093,29.0929,29.1716,11607.41561425,0
+GOVI.US,D,20181010,000000,29.1516,29.1616,29.0452,29.1616,19543.989808808,0
+GOVI.US,D,20181011,000000,29.2641,29.4004,29.2332,29.3616,10550.277597958,0
+GOVI.US,D,20181012,000000,29.284,29.3666,29.284,29.3328,12958.984655992,0
+GOVI.US,D,20181015,000000,29.3646,29.3646,29.2899,29.3029,7743.6364577447,0
+GOVI.US,D,20181016,000000,29.3058,29.3516,29.3058,29.3516,9864.9466786503,0
+GOVI.US,D,20181017,000000,29.3398,29.3398,29.2471,29.2561,11641.581671811,0
+GOVI.US,D,20181018,000000,29.2283,29.3228,29.2283,29.2471,9619.7549714495,0
+GOVI.US,D,20181019,000000,29.2303,29.2471,29.1894,29.2382,10183.494921202,0
+GOVI.US,D,20181022,000000,29.2382,29.2561,29.1894,29.1984,31901.048921304,0
+GOVI.US,D,20181023,000000,29.3705,29.3755,29.2471,29.2561,5214.3433142015,0
+GOVI.US,D,20181024,000000,29.3456,29.4482,29.3456,29.4322,9218.8062371334,0
+GOVI.US,D,20181025,000000,29.3476,29.3715,29.3128,29.3427,42883.426659,0
+GOVI.US,D,20181026,000000,29.4771,29.482,29.4581,29.4631,10021.708589811,0
+GOVI.US,D,20181029,000000,29.4253,29.487,29.4004,29.4771,16882.051971206,0
+GOVI.US,D,20181030,000000,29.3805,29.4283,29.3715,29.4193,19204.339001292,0
+GOVI.US,D,20181031,000000,29.2691,29.3427,29.2691,29.277,10923.089578988,0
+GOVI.US,D,20181101,000000,29.2093,29.3228,29.2093,29.284,2942.3004864101,0
+GOVI.US,D,20181102,000000,29.1994,29.1994,29.0452,29.0739,35288.51304005,0
+GOVI.US,D,20181105,000000,29.1755,29.1804,29.1237,29.1237,233945.04495907,0
+GOVI.US,D,20181106,000000,29.1416,29.1716,29.0929,29.1327,155466.61562602,0
+GOVI.US,D,20181107,000000,29.2471,29.2471,29.1327,29.1496,12740.924818031,0
+GOVI.US,D,20181108,000000,29.2283,29.2283,29.0879,29.1129,39019.647502495,0
+GOVI.US,D,20181109,000000,29.1616,29.2731,29.1616,29.2561,4913.882984476,0
+GOVI.US,D,20181112,000000,29.3616,29.4094,29.2949,29.3516,11291.882023836,0
+GOVI.US,D,20181113,000000,29.3616,29.3616,29.2899,29.3616,3939.145459948,0
+GOVI.US,D,20181114,000000,29.2661,29.487,29.2661,29.4094,12976.067684772,0
+GOVI.US,D,20181115,000000,29.4303,29.4771,29.4004,29.4143,6218.2224760608,0
+GOVI.US,D,20181116,000000,29.4681,29.5438,29.4094,29.5198,10935.148187539,0
+GOVI.US,D,20181119,000000,29.5148,29.5835,29.5148,29.5835,2821.7144009015,0
+GOVI.US,D,20181120,000000,29.5725,29.6025,29.5635,29.6025,7326.609578694,0
+GOVI.US,D,20181121,000000,29.5348,29.5615,29.5059,29.5615,11425.531601941,0
+GOVI.US,D,20181123,000000,29.6592,29.6791,29.6552,29.6552,4051.6924730893,0
+GOVI.US,D,20181126,000000,29.5537,29.5635,29.5398,29.5438,8940.4533564177,0
+GOVI.US,D,20181127,000000,29.5348,29.5925,29.5348,29.5635,3018.6716738989,0
+GOVI.US,D,20181128,000000,29.5248,29.5935,29.5248,29.5835,26901.750792926,0
+GOVI.US,D,20181129,000000,29.6125,29.6402,29.5458,29.6402,8056.1553960212,0
+GOVI.US,D,20181130,000000,29.6849,29.6849,29.6025,29.6402,6402.1162564613,0
+GOVI.US,D,20181203,000000,29.6791,29.8412,29.6791,29.8412,5432.4031521629,0
+GOVI.US,D,20181204,000000,29.9358,30.109,29.9259,30.0891,13722.696530881,0
+GOVI.US,D,20181206,000000,30.2135,30.3289,30.1845,30.1845,20057.485556266,0
+GOVI.US,D,20181207,000000,30.1278,30.2135,30.0781,30.2135,7366.8049405303,0
+GOVI.US,D,20181210,000000,30.2323,30.2801,30.1945,30.2801,89459.802186701,0
+GOVI.US,D,20181211,000000,30.2234,30.3149,30.1816,30.2413,36443.124808795,0
+GOVI.US,D,20181212,000000,30.1597,30.1835,30.1208,30.1378,3225.6777873554,0
+GOVI.US,D,20181213,000000,30.1298,30.1568,30.0891,30.1378,15587.761320079,0
+GOVI.US,D,20181214,000000,30.1278,30.2234,30.1278,30.2035,8959.5461532898,0
+GOVI.US,D,20181217,000000,30.1667,30.2602,30.1667,30.2423,11539.083499128,0
+GOVI.US,D,20181218,000000,30.3089,30.4275,30.3089,30.3985,5670.5606710425,0
+GOVI.US,D,20181219,000000,30.4752,30.6393,30.4175,30.6155,59943.343106331,0
+GOVI.US,D,20181220,000000,30.6941,30.714,30.5279,30.5279,41264.558461046,0
+GOVI.US,D,20181221,000000,30.5696,30.5696,30.4952,30.5339,9252.9722946941,0
+GOVI.US,D,20181224,000000,30.6294,30.6662,30.5816,30.6662,10346.286136639,0
+GOVI.US,D,20181226,000000,30.6573,30.6662,30.4472,30.4752,9605.6865948067,0
+GOVI.US,D,20181227,000000,30.6393,30.704,30.5049,30.5139,35448.289603348,0
+GOVI.US,D,20181228,000000,30.6483,30.6573,30.6056,30.6573,14489.423057905,0
+GOVI.US,D,20181231,000000,30.6205,30.7518,30.6205,30.7518,57830.071957793,0
+GOVI.US,D,20190102,000000,30.8393,30.8573,30.7796,30.8573,29042.153810703,0
+GOVI.US,D,20190103,000000,30.917,31.12,30.917,31.11,11451.658587135,0
+GOVI.US,D,20190104,000000,30.9369,30.9369,30.8195,30.8493,43401.946826687,0
+GOVI.US,D,20190107,000000,30.9408,30.9438,30.7608,30.7896,13474.490171541,0
+GOVI.US,D,20190108,000000,30.7439,30.8096,30.707,30.7329,33153.134442501,0
+GOVI.US,D,20190109,000000,30.704,30.715,30.6453,30.714,55862.50899591,0
+GOVI.US,D,20190110,000000,30.7608,30.7608,30.6056,30.6056,15372.716134256,0
+GOVI.US,D,20190111,000000,30.71,30.7678,30.6662,30.7239,45542.349844464,0
+GOVI.US,D,20190114,000000,30.6941,30.6941,30.6324,30.6762,18680.794413376,0
+GOVI.US,D,20190115,000000,30.6393,30.6393,30.6006,30.6205,136001.00677279,0
+GOVI.US,D,20190116,000000,30.5259,30.6483,30.5259,30.6294,9472.0370167014,0
+GOVI.US,D,20190117,000000,30.6205,30.6573,30.5726,30.5916,49520.685782203,0
+GOVI.US,D,20190118,000000,30.5816,30.6105,30.4572,30.5149,169233.52705492,0
+GOVI.US,D,20190122,000000,30.6662,30.6941,30.6105,30.6483,52835.798249644,0
+GOVI.US,D,20190123,000000,30.5637,30.6483,30.5149,30.6205,148924.82048718,0
+GOVI.US,D,20190124,000000,30.6901,30.7687,30.6901,30.7429,62455.553221093,0
+GOVI.US,D,20190125,000000,30.6662,30.6762,30.6046,30.6483,81530.262180463,0
+GOVI.US,D,20190128,000000,30.6443,30.6842,30.6393,30.6393,27567.98891536,0
+GOVI.US,D,20190129,000000,30.6205,30.7329,30.6205,30.7329,32060.825484602,0
+GOVI.US,D,20190130,000000,30.6762,30.7518,30.6762,30.7239,7258.2774635725,0
+GOVI.US,D,20190131,000000,30.8812,30.9578,30.8812,30.933,53870.828816927,0
+GOVI.US,D,20190201,000000,30.8782,30.8782,30.7518,30.7518,79711.422057375,0
+GOVI.US,D,20190204,000000,30.6772,30.6941,30.6483,30.6762,20372.014262633,0
+GOVI.US,D,20190205,000000,30.704,30.7806,30.704,30.7608,19613.326807975,0
+GOVI.US,D,20190206,000000,30.8294,31.0245,30.7439,30.7806,126802.29821659,0
+GOVI.US,D,20190207,000000,30.8403,31.0005,30.8006,30.918,72227.045683475,0
+GOVI.US,D,20190208,000000,30.9777,30.9956,30.9379,30.9956,27243.411368533,0
+GOVI.US,D,20190211,000000,30.911,30.9578,30.8881,30.918,24718.137761174,0
+GOVI.US,D,20190212,000000,30.8782,30.8782,30.8105,30.8603,9704.1652313054,0
+GOVI.US,D,20190213,000000,30.7906,30.8006,30.7608,30.7906,14457.266768437,0
+GOVI.US,D,20190214,000000,30.9379,30.9777,30.8782,30.928,9381.5974525699,0
+GOVI.US,D,20190215,000000,30.8225,30.9478,30.8225,30.9478,14772.800358851,0
+GOVI.US,D,20190219,000000,30.9956,31.0155,30.924,30.9678,18573.271820463,0
+GOVI.US,D,20190220,000000,30.9478,30.9478,30.91,30.918,4626.486147347,0
+GOVI.US,D,20190221,000000,30.8016,30.8105,30.7608,30.7608,8357.6206097927,0
+GOVI.US,D,20190222,000000,30.8981,30.9578,30.8881,30.918,70589.084688649,0
+GOVI.US,D,20190225,000000,30.8105,30.8683,30.8105,30.8453,44081.248441719,0
+GOVI.US,D,20190226,000000,30.928,30.9718,30.8881,30.9468,9757.4240857384,0
+GOVI.US,D,20190227,000000,30.8782,30.8782,30.7379,30.7707,13212.21543556,0
+GOVI.US,D,20190228,000000,30.7429,30.7429,30.6383,30.6941,79298.414714509,0
+GOVI.US,D,20190301,000000,30.5906,30.5996,30.5339,30.5439,85566.881392864,0
+GOVI.US,D,20190304,000000,30.5806,30.6842,30.5806,30.6752,7228.1309421953,0
+GOVI.US,D,20190305,000000,30.5906,30.6931,30.5906,30.6931,6893.5045549089,0
+GOVI.US,D,20190306,000000,30.714,30.8105,30.6891,30.7449,12633.402225119,0
+GOVI.US,D,20190307,000000,30.908,30.928,30.8782,30.8881,8053.1407438834,0
+GOVI.US,D,20190308,000000,30.908,31.0155,30.8981,31.0055,6912.5973517812,0
+GOVI.US,D,20190311,000000,30.9867,30.9867,30.908,30.908,16688.109350346,0
+GOVI.US,D,20190312,000000,30.9678,31.0533,30.9508,31.0444,50183.9092525,0
+GOVI.US,D,20190313,000000,30.9956,31.0444,30.9956,31.0444,4634.5252197143,0
+GOVI.US,D,20190314,000000,30.9578,30.9578,30.8981,30.9478,5269.6119367263,0
+GOVI.US,D,20190315,000000,31.0245,31.0444,30.9777,31.0205,5450.4910649893,0
+GOVI.US,D,20190318,000000,31.0055,31.0444,30.9956,31.0444,4302.9134845657,0
+GOVI.US,D,20190319,000000,30.9379,31.0055,30.9379,31.0055,2466.990332697,0
+GOVI.US,D,20190320,000000,31.0155,31.1966,31.0155,31.1837,97198.414224217,0
+GOVI.US,D,20190321,000000,31.2265,31.2742,31.1866,31.2444,11381.316703922,0
+GOVI.US,D,20190322,000000,31.4803,31.5897,31.4306,31.4803,8946.482660693,0
+GOVI.US,D,20190325,000000,31.528,31.6932,31.5131,31.6226,45380.563513074,0
+GOVI.US,D,20190326,000000,31.541,31.6126,31.541,31.5648,11361.219023003,0
+GOVI.US,D,20190327,000000,31.6504,31.7678,31.6504,31.7678,12221.399766297,0
+GOVI.US,D,20190328,000000,31.7629,31.8176,31.7629,31.7678,4064.7559656861,0
+GOVI.US,D,20190329,000000,31.6593,31.7579,31.6593,31.7579,6326.7499530184,0
+GOVI.US,D,20190401,000000,31.6593,31.6593,31.4404,31.4603,85347.816670857,0
+GOVI.US,D,20190402,000000,31.4902,31.536,31.4603,31.528,134700.68681739,0
+GOVI.US,D,20190403,000000,31.3826,31.3926,31.3429,31.3579,3351.2882930935,0
+GOVI.US,D,20190404,000000,31.3439,31.4216,31.3439,31.3926,135167.95789874,0
+GOVI.US,D,20190405,000000,31.4126,31.4583,31.4126,31.4306,14583.88215822,0
+GOVI.US,D,20190408,000000,31.4306,31.4306,31.3529,31.3729,19729.893357301,0
+GOVI.US,D,20190409,000000,31.4893,31.4893,31.4306,31.4404,8880.1603136633,0
+GOVI.US,D,20190410,000000,31.4803,31.541,31.4803,31.528,3669.8365356454,0
+GOVI.US,D,20190411,000000,31.4703,31.4703,31.3729,31.4026,9528.3105232721,0
+GOVI.US,D,20190412,000000,31.2942,31.3032,31.2543,31.2543,13441.328998027,0
+GOVI.US,D,20190415,000000,31.2355,31.2942,31.2355,31.2942,10114.157922036,0
+GOVI.US,D,20190416,000000,31.2066,31.2066,31.1389,31.1489,12828.349730025,0
+GOVI.US,D,20190417,000000,31.1966,31.1966,31.1688,31.1708,3327.1710759917,0
+GOVI.US,D,20190418,000000,31.2444,31.2852,31.2355,31.2444,4621.4617271175,0
+GOVI.US,D,20190422,000000,31.2265,31.2265,31.1857,31.2066,12924.818598431,0
+GOVI.US,D,20190423,000000,31.2165,31.2543,31.1966,31.2444,11878.734306644,0
+GOVI.US,D,20190424,000000,31.313,31.4106,31.313,31.4106,5302.7731102412,0
+GOVI.US,D,20190425,000000,31.3639,31.3816,31.3299,31.3329,6472.4581396747,0
+GOVI.US,D,20190426,000000,31.4454,31.4803,31.4256,31.4503,21944.657794476,0
+GOVI.US,D,20190429,000000,31.3549,31.3729,31.2942,31.3032,33046.616733635,0
+GOVI.US,D,20190430,000000,31.3788,31.4306,31.3729,31.3926,1936391.4587781,0
+GOVI.US,D,20190501,000000,31.4503,31.5459,31.4503,31.4603,8206.8880029069,0
+GOVI.US,D,20190502,000000,31.4404,31.4404,31.323,31.3529,83236.55529041,0
+GOVI.US,D,20190503,000000,31.4306,31.4503,31.3966,31.4176,5293.729153828,0
+GOVI.US,D,20190506,000000,31.533,31.5559,31.4992,31.4992,6613.1419061014,0
+GOVI.US,D,20190507,000000,31.6136,31.6843,31.6136,31.6375,7575.8208220785,0
+GOVI.US,D,20190508,000000,31.7092,31.7092,31.5668,31.5837,5346.988008261,0
+GOVI.US,D,20190509,000000,31.719,31.719,31.6136,31.6415,8609.8465053148,0
+GOVI.US,D,20190510,000000,31.6603,31.6942,31.6325,31.6793,4215.4885725718,0
+GOVI.US,D,20190513,000000,31.7788,31.8564,31.7788,31.8285,3289.9903662933,0
+GOVI.US,D,20190514,000000,31.7897,31.7897,31.729,31.7738,3647.7290866355,0
+GOVI.US,D,20190515,000000,31.9449,31.9449,31.8475,31.8475,5834.356770525,0
+GOVI.US,D,20190516,000000,31.8564,31.8564,31.7838,31.8275,10866.816072417,0
+GOVI.US,D,20190517,000000,31.8942,31.8962,31.8574,31.8962,7475.3324174879,0
+GOVI.US,D,20190520,000000,31.8962,31.8962,31.8087,31.8325,5628.3555411144,0
+GOVI.US,D,20190521,000000,31.7788,31.7788,31.739,31.74,6345.8427498907,0
+GOVI.US,D,20190522,000000,31.8862,31.9012,31.8664,31.8664,4473.7437723695,0
+GOVI.US,D,20190523,000000,32.143,32.2066,32.1192,32.1192,5843.4007269381,0
+GOVI.US,D,20190524,000000,32.127,32.138,32.1142,32.1192,3243.7657001816,0
+GOVI.US,D,20190528,000000,32.2803,32.33,32.2456,32.3171,30529.382198642,0
+GOVI.US,D,20190529,000000,32.4764,32.5062,32.364,32.364,8340.5375810122,0
+GOVI.US,D,20190530,000000,32.339,32.5112,32.339,32.5102,18083.893290109,0
+GOVI.US,D,20190531,000000,32.6316,32.8157,32.6217,32.8157,179128.62025495,0
+GOVI.US,D,20190603,000000,32.8933,32.9969,32.8356,32.9909,56352.892410312,0
+GOVI.US,D,20190604,000000,32.8256,32.8256,32.7003,32.7769,15282.276570125,0
+GOVI.US,D,20190605,000000,32.7589,32.7769,32.6804,32.7003,225158.33886168,0
+GOVI.US,D,20190606,000000,32.8058,32.8833,32.7102,32.7102,68464.759815605,0
+GOVI.US,D,20190607,000000,32.9023,32.961,32.8466,32.9023,23456.003399516,0
+GOVI.US,D,20190610,000000,32.7589,32.7679,32.6615,32.7092,39415.571816581,0
+GOVI.US,D,20190611,000000,32.7092,32.7589,32.6764,32.7391,78515.610042748,0
+GOVI.US,D,20190612,000000,32.7292,32.7679,32.7192,32.756,165932.48296412,0
+GOVI.US,D,20190613,000000,32.8256,32.8636,32.7969,32.8486,27837.297839663,0
+GOVI.US,D,20190614,000000,32.8356,32.9123,32.8356,32.8933,9546.3984360984,0
+GOVI.US,D,20190617,000000,32.8546,32.9292,32.8456,32.9123,5474.608282091,0
+GOVI.US,D,20190618,000000,33.0685,33.0933,32.962,32.9809,47136.09594127,0
+GOVI.US,D,20190619,000000,32.9023,33.0764,32.8933,33.0764,9856.907606283,0
+GOVI.US,D,20190620,000000,33.178,33.2287,33.1083,33.148,4341.09907831,0
+GOVI.US,D,20190621,000000,33.1083,33.1083,32.9123,32.942,103909.02988277,0
+GOVI.US,D,20190624,000000,33.0187,33.1083,33.0187,33.1083,7557.7329092522,0
+GOVI.US,D,20190625,000000,33.188,33.2078,33.1382,33.1382,3571.3578991467,0
+GOVI.US,D,20190626,000000,33.0874,33.0983,32.9959,33.0097,5588.1601792783,0
+GOVI.US,D,20190627,000000,33.0586,33.158,33.0346,33.158,10937.157955631,0
+GOVI.US,D,20190628,000000,33.0883,33.178,33.0883,33.1183,46075.94327284,0
+GOVI.US,D,20190701,000000,33.1083,33.188,32.9989,33.1183,1918057.3493607,0
+GOVI.US,D,20190702,000000,33.158,33.2765,33.1243,33.2317,83468.683505014,0
+GOVI.US,D,20190703,000000,33.3044,33.3909,33.3044,33.376,41715.751397658,0
+GOVI.US,D,20190705,000000,33.1183,33.1183,32.9809,33.0874,1162232.8093491,0
+GOVI.US,D,20190708,000000,33.188,33.188,33.0983,33.1083,78910.529472789,0
+GOVI.US,D,20190709,000000,33.0586,33.0983,33.0009,33.0784,91110.826674123,0
+GOVI.US,D,20190710,000000,33.0784,33.0784,32.962,33.0287,192147.8979537,0
+GOVI.US,D,20190711,000000,32.962,32.962,32.7391,32.7679,40675.696410146,0
+GOVI.US,D,20190712,000000,32.7589,32.8256,32.7381,32.8019,51737.45998747,0
+GOVI.US,D,20190715,000000,32.8256,32.9123,32.8256,32.8933,36780.765848218,0
+GOVI.US,D,20190716,000000,32.7629,32.8236,32.7589,32.8098,12820.310657657,0
+GOVI.US,D,20190717,000000,32.8833,33.0526,32.8833,33.0436,35298.561880508,0
+GOVI.US,D,20190718,000000,32.976,33.1283,32.952,33.1183,18573.271820463,0
+GOVI.US,D,20190719,000000,33.0187,33.0784,33.0009,33.0486,51565.62481562,0
+GOVI.US,D,20190722,000000,33.1382,33.148,33.0486,33.0685,12746.954122307,0
+GOVI.US,D,20190723,000000,33.0386,33.0386,32.947,32.952,103858.78568048,0
+GOVI.US,D,20190724,000000,33.0307,33.0566,33.0217,33.0486,15118.480470642,0
+GOVI.US,D,20190725,000000,32.9083,32.9789,32.8576,32.972,12932.857670798,0
+GOVI.US,D,20190726,000000,32.9909,33.0117,32.967,32.9909,39020.652386541,0
+GOVI.US,D,20190729,000000,33.0685,33.0685,33.0097,33.0147,8490.2653038522,0
+GOVI.US,D,20190730,000000,33.0476,33.0516,32.9949,33.0516,28115.650720379,0
+GOVI.US,D,20190731,000000,33.1033,33.2357,33.0983,33.1978,5846.4153790759,0
+GOVI.US,D,20190801,000000,33.2864,33.6546,33.2864,33.5849,17222.707662767,0
+GOVI.US,D,20190802,000000,33.6846,33.783,33.6546,33.7561,88488.079314311,0
+GOVI.US,D,20190805,000000,34.0925,34.1989,34.0417,34.1989,32028.669195133,0
+GOVI.US,D,20190806,000000,34.1114,34.3453,34.0825,34.3363,671267.56708484,0
+GOVI.US,D,20190807,000000,34.6667,34.7622,34.3453,34.3552,77869.469601232,0
+GOVI.US,D,20190808,000000,34.2279,34.3831,34.0547,34.3831,322393.93379559,0
+GOVI.US,D,20190809,000000,34.393,34.4896,34.2886,34.3263,548676.73790463,0
+GOVI.US,D,20190812,000000,34.5293,34.7473,34.5293,34.7134,18254.723577912,0
+GOVI.US,D,20190813,000000,34.8309,34.8309,34.589,34.618,93026.135665618,0
+GOVI.US,D,20190814,000000,34.9573,35.0528,34.9164,35.0468,112069.69321956,0
+GOVI.US,D,20190815,000000,35.0756,35.425,35.0568,35.3304,228347.84082339,0
+GOVI.US,D,20190816,000000,35.1543,35.1941,34.9533,35.1643,66903.17000827,0
+GOVI.US,D,20190819,000000,34.821,34.9374,34.821,34.8697,20238.364684529,0
+GOVI.US,D,20190820,000000,35.0856,35.1145,35.0071,35.1145,42336.769738028,0
+GOVI.US,D,20190821,000000,34.9474,35.0856,34.9474,35.0269,18353.20221441,0
+GOVI.US,D,20190822,000000,34.8498,34.9134,34.7901,34.8309,23941.36239369,0
+GOVI.US,D,20190823,000000,34.796,35.1871,34.796,35.1403,11327.052965442,0
+GOVI.US,D,20190826,000000,35.1543,35.203,35.0478,35.1046,91654.468942957,0
+GOVI.US,D,20190827,000000,35.213,35.4847,35.213,35.4847,106299.64902798,0
+GOVI.US,D,20190828,000000,35.5047,35.5097,35.3881,35.425,65863.115020758,0
+GOVI.US,D,20190829,000000,35.3593,35.3593,35.1543,35.3304,17370.425617516,0
+GOVI.US,D,20190830,000000,35.213,35.3593,35.1941,35.3593,102693.12018723,0
+GOVI.US,D,20190903,000000,35.3404,35.5861,35.2907,35.3881,84846.37953195,0
+GOVI.US,D,20190904,000000,35.3106,35.445,35.2907,35.445,182396.50317223,0
+GOVI.US,D,20190905,000000,35.0369,35.0568,34.9374,35.0468,142386.04000047,0
+GOVI.US,D,20190906,000000,35.1145,35.1841,35.0618,35.1643,66351.488667067,0
+GOVI.US,D,20190909,000000,34.8408,34.8747,34.7513,34.7513,387790.78261905,0
+GOVI.US,D,20190910,000000,34.7144,34.7622,34.4249,34.4249,81824.693205914,0
+GOVI.US,D,20190911,000000,34.3632,34.4368,34.3443,34.3543,195210.78452562,0
+GOVI.US,D,20190912,000000,34.5184,34.5353,34.1602,34.1979,201700.32569406,0
+GOVI.US,D,20190913,000000,34.0307,34.0557,33.777,33.803,101980.65739868,0
+GOVI.US,D,20190916,000000,33.9532,34.0467,33.8944,34.0307,15015.982297959,0
+GOVI.US,D,20190917,000000,34.0507,34.194,34.0297,34.1502,24426.721387861,0
+GOVI.US,D,20190918,000000,34.3144,34.3642,34.2756,34.2756,8197.8440464938,0
+GOVI.US,D,20190919,000000,34.3353,34.3801,34.2756,34.2756,3299.0343227064,0
+GOVI.US,D,20190920,000000,34.3333,34.5283,34.3253,34.5283,39748.188435776,0
+GOVI.US,D,20190923,000000,34.617,34.7034,34.5283,34.5283,20301.67237942,0
+GOVI.US,D,20190924,000000,34.607,34.8408,34.607,34.7811,13252.410797397,0
+GOVI.US,D,20190925,000000,34.7811,34.7811,34.4497,34.5085,31023.785149227,0
+GOVI.US,D,20190926,000000,34.627,34.6747,34.588,34.61,31950.288239553,0
+GOVI.US,D,20190927,000000,34.607,34.6975,34.607,34.6467,9856.907606283,0
+GOVI.US,D,20190930,000000,34.5583,34.7324,34.5583,34.7324,38387.575437621,0
+GOVI.US,D,20191001,000000,34.5085,34.9294,34.5085,34.7811,126927.90872232,0
+GOVI.US,D,20191002,000000,34.8408,34.9881,34.8309,34.9194,43779.783227948,0
+GOVI.US,D,20191003,000000,34.9781,35.1753,34.9781,35.1255,72572.725795266,0
+GOVI.US,D,20191004,000000,35.1653,35.2916,35.1653,35.2717,58691.257585134,0
+GOVI.US,D,20191007,000000,35.1354,35.199,35.0956,35.1255,177862.46635711,0
+GOVI.US,D,20191008,000000,35.3016,35.3016,35.0956,35.1851,209369.60073242,0
+GOVI.US,D,20191009,000000,35.0668,35.1056,34.9682,35.0179,981635.04861904,0
+GOVI.US,D,20191010,000000,34.801,34.8896,34.6697,34.7324,111406.46974927,0
+GOVI.US,D,20191011,000000,34.588,34.588,34.3681,34.4119,99627.218963169,0
+GOVI.US,D,20191014,000000,34.5263,34.617,34.4886,34.5583,725320.27991407,0
+GOVI.US,D,20191015,000000,34.4986,34.4986,34.2846,34.3054,51484.229207901,0
+GOVI.US,D,20191016,000000,34.3253,34.3821,34.2766,34.3731,57235.180602617,0
+GOVI.US,D,20191017,000000,34.2866,34.4219,34.2856,34.3154,50775.785955539,0
+GOVI.US,D,20191018,000000,34.3353,34.4289,34.3154,34.3253,22755.599219521,0
+GOVI.US,D,20191021,000000,34.1881,34.2219,34.1194,34.1641,52958.394103244,0
+GOVI.US,D,20191022,000000,34.2856,34.2856,34.1592,34.2557,67827.663330502,0
+GOVI.US,D,20191023,000000,34.3632,34.4109,34.2856,34.2906,41394.188502968,0
+GOVI.US,D,20191024,000000,34.3154,34.4119,34.2467,34.2467,34297.697370786,0
+GOVI.US,D,20191025,000000,34.2956,34.3024,34.1254,34.1392,23823.790960318,0
+GOVI.US,D,20191028,000000,33.981,33.99,33.9413,33.9512,20119.788367112,0
+GOVI.US,D,20191029,000000,34,34.0297,33.972,34.005,10084.011400658,0
+GOVI.US,D,20191030,000000,34.0697,34.2756,34.0597,34.2756,110939.19866792,0
+GOVI.US,D,20191031,000000,34.4408,34.6367,34.4408,34.588,44187.766150584,0
+GOVI.US,D,20191101,000000,34.5184,34.5603,34.3821,34.4686,110170.4623728,0
+GOVI.US,D,20191104,000000,34.2696,34.2706,34.1999,34.2069,28243.270994209,0
+GOVI.US,D,20191105,000000,34,34.0297,33.9213,33.9611,69970.076116371,0
+GOVI.US,D,20191106,000000,34.0895,34.1602,34,34.1224,26088.799599787,0
+GOVI.US,D,20191107,000000,33.8427,33.8427,33.6009,33.7083,77606.189981205,0
+GOVI.US,D,20191108,000000,33.6606,33.762,33.6278,33.6278,16558.479308424,0
+GOVI.US,D,20191111,000000,34.0297,34.0297,33.572,33.6506,25281.877710927,0
+GOVI.US,D,20191112,000000,33.6806,33.791,33.6406,33.7483,90740.024461184,0
+GOVI.US,D,20191113,000000,33.8924,33.9413,33.8377,33.8557,25826.524863807,0
+GOVI.US,D,20191114,000000,34.0895,34.1462,34.0687,34.0746,16086.183806849,0
+GOVI.US,D,20191115,000000,34.0199,34.0697,33.981,34.0397,58087.322273544,0
+GOVI.US,D,20191118,000000,34.1194,34.1741,34.0895,34.0944,75844.628248734,0
+GOVI.US,D,20191119,000000,34.1392,34.2557,34.1294,34.2467,21057.345181942,0
+GOVI.US,D,20191120,000000,34.3543,34.4696,34.3353,34.4597,30178.677666622,0
+GOVI.US,D,20191121,000000,34.2956,34.391,34.2557,34.3253,24829.679890269,0
+GOVI.US,D,20191122,000000,34.403,34.4179,34.3194,34.3632,140455.65774829,0
+GOVI.US,D,20191125,000000,34.393,34.4467,34.3831,34.387,52282.10714035,0
+GOVI.US,D,20191126,000000,34.4896,34.5383,34.4896,34.5085,11659.669584637,0
+GOVI.US,D,20191127,000000,34.4418,34.4597,34.403,34.4279,7723.5387768266,0
+GOVI.US,D,20191129,000000,34.4328,34.4328,34.3283,34.3543,6220.2322441525,0
+GOVI.US,D,20191202,000000,34.1094,34.1691,34.0795,34.1492,116834.85336524,0
+GOVI.US,D,20191203,000000,34.4836,34.6557,34.4229,34.5593,21634.148624291,0
+GOVI.US,D,20191204,000000,34.4696,34.4696,34.3034,34.3612,23862.981438108,0
+GOVI.US,D,20191205,000000,34.2069,34.3054,34.1791,34.2656,28168.909574812,0
+GOVI.US,D,20191206,000000,34.0895,34.2129,34.0895,34.1492,15334.530540511,0
+GOVI.US,D,20191209,000000,34.2656,34.2756,34.1881,34.2019,32469.813291285,0
+GOVI.US,D,20191210,000000,34.2856,34.2856,34.1492,34.1831,10290.012630068,0
+GOVI.US,D,20191211,000000,34.2956,34.3731,34.2756,34.3731,15914.348634999,0
+GOVI.US,D,20191212,000000,34.2756,34.2756,33.9313,34.0099,14040.239889386,0
+GOVI.US,D,20191213,000000,34.0795,34.2906,34.0697,34.2279,7969.7353680733,0
+GOVI.US,D,20191216,000000,34.1592,34.1592,34,34.0387,60898.987833986,0
+GOVI.US,D,20191217,000000,34.0895,34.1074,34.005,34.0199,4450.6314393136,0
+GOVI.US,D,20191218,000000,33.971,33.971,33.8327,33.8427,40340.065138814,0
+GOVI.US,D,20191219,000000,33.8227,33.9313,33.795,33.9084,49404.119232877,0
+GOVI.US,D,20191220,000000,33.8327,33.9313,33.8227,33.9114,50406.993510691,0
+GOVI.US,D,20191223,000000,33.971,33.971,33.8149,33.8924,53681.910616296,0
+GOVI.US,D,20191224,000000,33.8129,33.9323,33.8129,33.9273,4623.4714952093,0
+GOVI.US,D,20191226,000000,33.9512,34,33.9313,33.971,12507.791719381,0
+GOVI.US,D,20191227,000000,34.0397,34.0697,34.0297,34.0297,10455.818497643,0
+GOVI.US,D,20191230,000000,33.8227,34.0099,33.803,34.0099,33716.874392253,0
+GOVI.US,D,20191231,000000,33.9213,33.9413,33.803,33.8179,11596.361889745,0
+GOVI.US,D,20200102,000000,33.9014,34.1094,33.9014,34.0099,1459379.0314913,0
+GOVI.US,D,20200103,000000,34.1881,34.3453,34.1492,34.3263,455840.5253237,0
+GOVI.US,D,20200106,000000,34.4239,34.4517,34.2079,34.2666,96412.594900318,0
+GOVI.US,D,20200107,000000,34.2269,34.2567,34.1392,34.1392,160098.1261936,0
+GOVI.US,D,20200108,000000,34.1791,34.2418,33.9611,34.0248,72366.724565856,0
+GOVI.US,D,20200109,000000,33.8924,34.0944,33.8825,34.0497,180054.11846123,0
+GOVI.US,D,20200110,000000,34.1194,34.2368,34.1194,34.2219,19145.050842583,0
+GOVI.US,D,20200113,000000,34.1254,34.1781,34.0994,34.1691,51120.461183284,0
+GOVI.US,D,20200114,000000,34.1881,34.2975,34.1881,34.2866,29554.644674114,0
+GOVI.US,D,20200115,000000,34.384,34.4239,34.3313,34.4139,17176.482996656,0
+GOVI.US,D,20200116,000000,34.3383,34.3552,34.2866,34.3263,12600.241051604,0
+GOVI.US,D,20200117,000000,34.1492,34.2069,34.1294,34.1881,89977.317470342,0
+GOVI.US,D,20200121,000000,34.3473,34.4259,34.3473,34.4109,11682.781917693,0
+GOVI.US,D,20200122,000000,34.4259,34.5035,34.4259,34.4627,10230.72447136,0
+GOVI.US,D,20200123,000000,34.621,34.6797,34.582,34.6597,41927.781931343,0
+GOVI.US,D,20200124,000000,34.7084,34.8359,34.7084,34.7662,111771.24265793,0
+GOVI.US,D,20200127,000000,35.0648,35.1036,35.0648,35.1036,4800.3310872887,0
+GOVI.US,D,20200128,000000,35.0936,35.0936,34.9154,34.9404,22922.409971141,0
+GOVI.US,D,20200129,000000,35.0349,35.1633,35.0001,35.1533,24972.373424787,0
+GOVI.US,D,20200130,000000,35.23,35.3096,35.1931,35.1931,2826.7388211311,0
+GOVI.US,D,20200131,000000,35.3483,35.415,35.3384,35.3971,6293.5887795036,0
+GOVI.US,D,20200203,000000,35.2986,35.422,35.222,35.3971,187185.78053502,0
+GOVI.US,D,20200204,000000,35.1433,35.1433,35.0548,35.0846,49783.96540223,0
+GOVI.US,D,20200205,000000,34.9454,34.9991,34.8458,34.9056,8252.1077849726,0
+GOVI.US,D,20200206,000000,34.9154,35.015,34.8657,34.9751,21270.380599673,0
+GOVI.US,D,20200207,000000,35.206,35.2459,35.1533,35.207,17109.155765581,0
+GOVI.US,D,20200210,000000,35.2996,35.3394,35.231,35.3046,68212.533920083,0
+GOVI.US,D,20200211,000000,35.222,35.222,35.1533,35.1831,4577.2468290977,0
+GOVI.US,D,20200212,000000,35.0936,35.0936,35.0051,35.0399,15097.377905677,0
+GOVI.US,D,20200213,000000,35.0648,35.1235,35.0448,35.1135,4830.4776086658,0
+GOVI.US,D,20200214,000000,35.222,35.2966,35.212,35.2409,9109.2738761297,0
+GOVI.US,D,20200218,000000,35.3096,35.3971,35.2797,35.3294,16794.627059212,0
+GOVI.US,D,20200219,000000,35.2996,35.3593,35.2697,35.3593,10457.828265735,0
+GOVI.US,D,20200220,000000,35.415,35.5604,35.415,35.5244,14050.288729845,0
+GOVI.US,D,20200221,000000,35.6728,35.84,35.6728,35.7703,106003.20823444,0
+GOVI.US,D,20200224,000000,36.1664,36.2031,36.0957,36.1335,13910.609847464,0
+GOVI.US,D,20200225,000000,36.0758,36.3674,36.0758,36.3355,20311.72121988,0
+GOVI.US,D,20200226,000000,36.1335,36.3804,36.1335,36.1634,73917.260648687,0
+GOVI.US,D,20200227,000000,36.5475,36.5664,36.2708,36.4251,76367.167952604,0
+GOVI.US,D,20200228,000000,36.8331,37.1167,36.7943,37.069,237897.25391162,0
+GOVI.US,D,20200302,000000,37.1267,37.3048,36.8819,36.8869,208938.50547673,0
+GOVI.US,D,20200303,000000,36.9117,37.7764,36.8819,37.3258,95404.696202275,0
+GOVI.US,D,20200304,000000,37.4143,37.5507,37.077,37.1465,104580.29242543,0
+GOVI.US,D,20200305,000000,37.5705,37.7197,37.5018,37.6491,54589.320909747,0
+GOVI.US,D,20200306,000000,38.8692,39.1547,38.4591,38.7707,180271.17341514,0
+GOVI.US,D,20200309,000000,40.5897,40.8654,39.6055,39.6055,96213.62785923,0
+GOVI.US,D,20200310,000000,39.713,39.8315,38.3367,38.4861,954875.99136063,0
+GOVI.US,D,20200311,000000,38.8005,38.899,37.9288,37.9527,226916.88594201,0
+GOVI.US,D,20200312,000000,37.2361,38.7805,35.5047,37.4431,1288008.1160708,0
+GOVI.US,D,20200313,000000,37.2561,37.6989,36.8331,37.4232,98566.061410693,0
+GOVI.US,D,20200316,000000,38.8492,38.9865,37.8741,38.6951,482850.80359358,0
+GOVI.US,D,20200317,000000,38.2482,38.5179,37.0391,37.1465,344015.01892729,0
+GOVI.US,D,20200318,000000,36.7943,37.059,35.23,35.5832,637468.29220081,0
+GOVI.US,D,20200319,000000,35.9086,36.872,35.833,36.3903,745088.3588651,0
+GOVI.US,D,20200320,000000,37.5307,37.8641,36.8917,37.8641,137642.98730381,0
+GOVI.US,D,20200323,000000,37.6999,38.901,37.6551,38.7328,167406.64785946,0
+GOVI.US,D,20200324,000000,38.9697,38.9697,38.1915,38.5079,38648.845289555,0
+GOVI.US,D,20200325,000000,38.5268,39.0095,37.9437,38.3387,117680.9657319,0
+GOVI.US,D,20200326,000000,38.4084,38.7228,38.2592,38.4781,77456.462258364,0
+GOVI.US,D,20200327,000000,38.8125,39.109,38.4382,38.9697,23873.030278567,0
+GOVI.US,D,20200330,000000,39.3936,39.5111,38.9875,38.9895,77872.484253369,0
+GOVI.US,D,20200331,000000,38.7528,39.0792,38.7228,38.7677,19673.61985073,0
+GOVI.US,D,20200401,000000,39.1876,39.5688,39.1577,39.3548,1197167.603205,0
+GOVI.US,D,20200402,000000,39.2652,39.8643,38.9229,39.6474,623362.73484844,0
+GOVI.US,D,20200403,000000,39.6772,39.8355,39.1966,39.4722,321251.3806354,0
+GOVI.US,D,20200406,000000,39.0492,39.4424,39.0492,39.1289,125491.92942071,0
+GOVI.US,D,20200407,000000,38.7128,39.1487,38.6344,39.1487,369824.46076232,0
+GOVI.US,D,20200408,000000,38.9298,39.0592,38.6921,38.8224,44584.695348718,0
+GOVI.US,D,20200409,000000,38.5268,39.4324,38.5268,38.9109,212404.35055105,0
+GOVI.US,D,20200413,000000,38.7925,38.901,38.5667,38.7031,86248.192775988,0
+GOVI.US,D,20200414,000000,38.7178,38.8025,38.498,38.7528,114578.88868219,0
+GOVI.US,D,20200415,000000,39.0692,39.3837,39.0692,39.2553,32913.972039575,0
+GOVI.US,D,20200416,000000,39.4235,39.5011,39.2652,39.4424,40150.142054139,0
+GOVI.US,D,20200417,000000,39.5598,39.5985,39.0492,39.2204,81948.29394356,0
+GOVI.US,D,20200420,000000,39.2821,39.3508,39.1747,39.2921,40225.508357581,0
+GOVI.US,D,20200421,000000,39.7349,39.7349,39.4861,39.6355,98138.985691183,0
+GOVI.US,D,20200422,000000,39.3518,39.4881,39.2224,39.3707,136845.10937136,0
+GOVI.US,D,20200423,000000,39.4514,39.5648,39.3866,39.4881,59431.857126964,0
+GOVI.US,D,20200424,000000,39.4205,39.5858,39.3319,39.5568,56382.034047643,0
+GOVI.US,D,20200427,000000,39.4294,39.4294,39.0861,39.1846,137043.0715284,0
+GOVI.US,D,20200428,000000,39.3319,39.4394,39.2622,39.4005,81943.269523332,0
+GOVI.US,D,20200429,000000,39.4394,39.4981,39.2036,39.2722,51397.809179954,0
+GOVI.US,D,20200430,000000,39.2821,39.4205,39.0861,39.1459,165192.88830634,0
+GOVI.US,D,20200501,000000,39.1359,39.2622,39.0662,39.2523,537897.34674422,0
+GOVI.US,D,20200504,000000,39.1359,39.2224,39.0712,39.1747,1399596.4698323,0
+GOVI.US,D,20200505,000000,38.8881,39.0662,38.8682,39.0364,70529.796529942,0
+GOVI.US,D,20200506,000000,38.6601,38.7398,38.5228,38.7398,112298.80678203,0
+GOVI.US,D,20200507,000000,38.6801,39.1459,38.6801,39.096,44133.502412106,0
+GOVI.US,D,20200508,000000,38.8582,39.0264,38.7588,38.8095,51038.06069152,0
+GOVI.US,D,20200511,000000,38.8095,38.8095,38.5328,38.6701,171903.5039649,0
+GOVI.US,D,20200512,000000,38.6314,38.8881,38.6314,38.8095,60236.769247735,0
+GOVI.US,D,20200513,000000,38.9667,39.0832,38.8791,39.0065,63248.406733312,0
+GOVI.US,D,20200514,000000,39.2424,39.3418,39.1547,39.1647,93442.157660623,0
+GOVI.US,D,20200515,000000,39.3618,39.3618,39.0562,39.096,30523.352894368,0
+GOVI.US,D,20200518,000000,38.9169,38.9169,38.5507,38.6482,172986.76896638,0
+GOVI.US,D,20200519,000000,38.5796,38.7278,38.5418,38.7278,99423.22750185,0
+GOVI.US,D,20200520,000000,38.8373,38.8472,38.5895,38.7278,64793.918395914,0
+GOVI.US,D,20200521,000000,38.8821,38.9348,38.7875,38.8075,18424.54898167,0
+GOVI.US,D,20200522,000000,38.9448,39.0254,38.8175,38.907,34532.840237529,0
+GOVI.US,D,20200526,000000,38.6981,38.7278,38.6194,38.6881,552391.79422235,0
+GOVI.US,D,20200527,000000,38.6581,38.7815,38.6482,38.6881,464722.69540546,0
+GOVI.US,D,20200528,000000,38.5208,38.6482,38.4492,38.5796,392362.00014388,0
+GOVI.US,D,20200529,000000,38.6781,38.8125,38.6482,38.7178,38989.500981117,0
+GOVI.US,D,20200601,000000,38.6393,38.8373,38.5308,38.6981,274896.0795978,0
+GOVI.US,D,20200602,000000,38.5507,38.8373,38.5308,38.5308,28595.985294322,0
+GOVI.US,D,20200603,000000,38.3228,38.3627,38.1158,38.2253,295084.20008004,0
+GOVI.US,D,20200604,000000,38.1755,38.2253,37.9178,38.0322,20185.105830096,0
+GOVI.US,D,20200605,000000,37.5854,37.7437,37.3446,37.6939,171044.32810565,0
+GOVI.US,D,20200608,000000,37.5854,37.888,37.5457,37.8194,160043.86245511,0
+GOVI.US,D,20200609,000000,38.0761,38.2253,37.9288,38.0661,25285.89724711,0
+GOVI.US,D,20200610,000000,38.0124,38.4224,38.0124,38.4224,55038.504078268,0
+GOVI.US,D,20200611,000000,38.6981,38.9169,38.6224,38.7578,46098.05072185,0
+GOVI.US,D,20200612,000000,38.5707,38.8175,38.5049,38.6094,317051.97020757,0
+GOVI.US,D,20200615,000000,38.7677,38.8851,38.5607,38.5707,88656.899834024,0
+GOVI.US,D,20200616,000000,38.2253,38.5208,38.1258,38.3327,26414.382030662,0
+GOVI.US,D,20200617,000000,38.3129,38.5507,38.1438,38.4024,322592.90083668,0
+GOVI.US,D,20200618,000000,38.5994,38.6194,38.5388,38.5707,50477.335393904,0
+GOVI.US,D,20200619,000000,38.4621,38.6403,38.3855,38.6393,29538.566529381,0
+GOVI.US,D,20200622,000000,38.7608,38.8403,38.5537,38.6124,112853.50277537,0
+GOVI.US,D,20200623,000000,38.495,38.5637,38.4601,38.5049,43435.108000202,0
+GOVI.US,D,20200624,000000,38.5437,38.9558,38.5218,38.7108,348239.55145627,0
+GOVI.US,D,20200625,000000,38.8602,38.8901,38.5637,38.7707,17851.765075504,0
+GOVI.US,D,20200626,000000,38.8602,39.0185,38.8254,38.9885,35423.1675022,0
+GOVI.US,D,20200629,000000,38.9488,39.0682,38.9099,38.9488,29487.317443039,0
+GOVI.US,D,20200630,000000,39.0185,39.0582,38.7707,38.8502,82972.270786338,0
+GOVI.US,D,20200701,000000,38.7108,38.8204,38.5826,38.7508,983938.24285224,0
+GOVI.US,D,20200702,000000,38.6711,38.9687,38.5925,38.8105,124515.1821281,0
+GOVI.US,D,20200706,000000,38.6911,38.7608,38.5657,38.7608,80483.17300463,0
+GOVI.US,D,20200707,000000,38.7805,39.0374,38.7568,39.0185,23319.339169274,0
+GOVI.US,D,20200708,000000,38.9199,38.9885,38.8304,38.9199,59211.787520911,0
+GOVI.US,D,20200709,000000,38.9786,39.3448,38.9458,39.2642,60386.496970575,0
+GOVI.US,D,20200710,000000,39.3438,39.3827,38.9199,39.1767,26083.775179559,0
+GOVI.US,D,20200713,000000,39.0482,39.2344,38.9687,39.1956,23394.705472716,0
+GOVI.US,D,20200714,000000,39.3538,39.4025,39.2114,39.2344,12345.000503945,0
+GOVI.US,D,20200715,000000,39.0582,39.4314,38.9488,39.1179,57187.951052459,0
+GOVI.US,D,20200716,000000,39.2543,39.4105,39.2124,39.2344,57347.727615757,0
+GOVI.US,D,20200717,000000,39.2841,39.2841,39.1279,39.1956,25409.497984757,0
+GOVI.US,D,20200720,000000,39.3229,39.3229,39.1956,39.2533,33994.222388923,0
+GOVI.US,D,20200721,000000,39.2731,39.3329,39.2334,39.2831,34295.687602695,0
+GOVI.US,D,20200722,000000,39.3817,39.4244,39.3031,39.3329,45947.318114964,0
+GOVI.US,D,20200723,000000,39.4504,39.5728,39.4015,39.5488,29756.626367341,0
+GOVI.US,D,20200724,000000,39.4801,39.5678,39.4404,39.5388,33064.704646461,0
+GOVI.US,D,20200727,000000,39.6175,39.6175,39.4115,39.4115,26790.20866383,0
+GOVI.US,D,20200728,000000,39.5201,39.6075,39.4404,39.6075,62037.521457997,0
+GOVI.US,D,20200729,000000,39.6175,39.6175,39.4603,39.5975,67291.055249988,0
+GOVI.US,D,20200730,000000,39.717,39.7747,39.6972,39.7469,18199.454955387,0
+GOVI.US,D,20200731,000000,39.6672,39.7827,39.6055,39.7718,40925.912537577,0
+GOVI.US,D,20200803,000000,39.5388,39.6375,39.4901,39.6375,79774.729752268,0
+GOVI.US,D,20200804,000000,39.7668,39.8652,39.7568,39.8652,21089.50147141,0
+GOVI.US,D,20200805,000000,39.6672,39.9051,39.5877,39.6375,67191.571729445,0
+GOVI.US,D,20200806,000000,39.8365,39.9947,39.7269,39.7269,41623.302065434,0
+GOVI.US,D,20200807,000000,39.8066,39.8365,39.3468,39.5877,71187.995580009,0
+GOVI.US,D,20200810,000000,39.6672,39.6772,39.4801,39.4901,183807.36037268,0
+GOVI.US,D,20200811,000000,39.2334,39.2731,39.0772,39.2731,90840.512865774,0
+GOVI.US,D,20200812,000000,39.0672,39.2334,38.9378,39.0374,27604.164741013,0
+GOVI.US,D,20200813,000000,39.0274,39.0374,38.6502,38.8294,18427.563633808,0
+GOVI.US,D,20200814,000000,38.8294,39.0105,38.7598,38.7697,15240.071440197,0
+GOVI.US,D,20200817,000000,38.8891,38.9578,38.6344,38.8045,21399.00575755,0
+GOVI.US,D,20200818,000000,38.9875,39.0025,38.7001,38.9975,20335.838436982,0
+GOVI.US,D,20200819,000000,39.0572,39.2164,38.7945,38.9288,16433.873686731,0
+GOVI.US,D,20200820,000000,39.0672,39.1469,38.9727,39.0025,9214.7867009497,0
+GOVI.US,D,20200821,000000,39.1369,39.3131,38.9378,39.1956,17986.419537655,0
+GOVI.US,D,20200824,000000,39.2114,39.2901,39.103,39.1229,20264.491669723,0
+GOVI.US,D,20200825,000000,38.8851,39.0832,38.6861,38.9488,50315.549062514,0
+GOVI.US,D,20200826,000000,38.8055,39.0632,38.7079,38.8751,29118.524998192,0
+GOVI.US,D,20200827,000000,38.9637,38.9737,38.4402,38.5388,139281.95318267,0
+GOVI.US,D,20200828,000000,38.7108,38.7108,38.4701,38.5,11334.087153764,0
+GOVI.US,D,20200831,000000,38.5687,38.7657,38.5278,38.6561,21326.654106244,0
+GOVI.US,D,20200901,000000,38.5687,38.905,38.4701,38.8702,250205.07370587,0
+GOVI.US,D,20200902,000000,38.7955,39.0632,38.7548,39.0632,62082.741240063,0
+GOVI.US,D,20200903,000000,39.113,39.3299,38.9229,39.1229,31011.726540677,0
+GOVI.US,D,20200904,000000,38.9737,39.0851,38.6761,38.7061,128141.80864977,0
+GOVI.US,D,20200908,000000,38.905,39.1667,38.6462,38.8552,12765.042035132,0
+GOVI.US,D,20200909,000000,38.8452,38.9149,38.7248,38.7955,28178.958415271,0
+GOVI.US,D,20200910,000000,38.6861,38.905,38.6561,38.905,28806.006059916,0
+GOVI.US,D,20200911,000000,38.9239,39.0135,38.6861,38.9538,20137.876279938,0
+GOVI.US,D,20200914,000000,38.9835,39.0334,38.9338,38.9637,16148.486617695,0
+GOVI.US,D,20200915,000000,38.905,38.9338,38.905,38.9338,8621.9051138657,0
+GOVI.US,D,20200916,000000,39.0334,39.0334,38.8155,38.8552,64661.273701856,0
+GOVI.US,D,20200917,000000,38.9835,38.9965,38.8652,38.9149,30619.821762774,0
+GOVI.US,D,20200918,000000,38.9149,38.9149,38.8055,38.8353,12656.514558176,0
+GOVI.US,D,20200921,000000,38.9588,39.0602,38.9,38.9388,54202.440552075,0
+GOVI.US,D,20200922,000000,38.9388,38.9835,38.8801,38.9099,23818.766540088,0
+GOVI.US,D,20200923,000000,38.9288,38.9786,38.8304,38.9488,62500.77300316,0
+GOVI.US,D,20200924,000000,38.9985,39.0384,38.9786,39.0384,11166.271518097,0
+GOVI.US,D,20200925,000000,39.0284,39.0881,39.0085,39.0582,51352.589397888,0
+GOVI.US,D,20200928,000000,39.0185,39.0284,38.9588,39.0085,23019.883723594,0
+GOVI.US,D,20200929,000000,39.0284,39.0782,39.0085,39.0284,14005.068947779,0
+GOVI.US,D,20200930,000000,38.9,38.9288,38.7308,38.8403,150714.51897294,0
+GOVI.US,D,20201001,000000,38.7408,38.9169,38.7011,38.8502,1187980.9532573,0
+GOVI.US,D,20201002,000000,38.8901,38.8901,38.7208,38.7707,230563.6101446,0
+GOVI.US,D,20201005,000000,38.5637,38.5637,38.3547,38.3746,80819.809160009,0
+GOVI.US,D,20201006,000000,38.3248,38.5457,38.2532,38.4741,88262.985288027,0
+GOVI.US,D,20201007,000000,38.3647,38.4343,38.2552,38.295,24165.451535926,0
+GOVI.US,D,20201008,000000,38.3945,38.4343,38.3746,38.4244,164168.91146357,0
+GOVI.US,D,20201009,000000,38.3347,38.4264,38.2652,38.4044,24785.464992249,0
+GOVI.US,D,20201012,000000,38.4741,38.4741,38.3945,38.4641,25114.06207526,0
+GOVI.US,D,20201013,000000,38.5736,38.6551,38.5378,38.6224,38780.485099569,0
+GOVI.US,D,20201014,000000,38.7011,38.7208,38.6611,38.6811,9306.2311491271,0
+GOVI.US,D,20201015,000000,38.8005,38.8005,38.6374,38.6611,22239.088819925,0
+GOVI.US,D,20201016,000000,38.5637,38.6324,38.5537,38.6024,14244.231350705,0
+GOVI.US,D,20201019,000000,38.4343,38.5039,38.4144,38.5039,5141.9916628964,0
+GOVI.US,D,20201020,000000,38.3547,38.3845,38.2662,38.3049,35313.635141197,0
+GOVI.US,D,20201021,000000,38.2372,38.289,38.1378,38.2372,12567.079878089,0
+GOVI.US,D,20201022,000000,38.1675,38.1975,37.9895,37.9994,13554.880895214,0
+GOVI.US,D,20201023,000000,37.9695,38.1178,37.9695,38.1078,20677.49901259,0
+GOVI.US,D,20201026,000000,38.2652,38.3647,38.2652,38.3049,15873.148389117,0
+GOVI.US,D,20201027,000000,38.3964,38.4741,38.3547,38.4442,36207.981942052,0
+GOVI.US,D,20201028,000000,38.5637,38.5637,38.4144,38.4741,21391.971569228,0
+GOVI.US,D,20201029,000000,38.4641,38.4641,38.1775,38.2372,63151.937864906,0
+GOVI.US,D,20201030,000000,38.2273,38.2273,38.0282,38.0282,11577.269092872,0
+GOVI.US,D,20201102,000000,38.2173,38.2552,38.1278,38.1477,124103.17966928,0
+GOVI.US,D,20201103,000000,38.0481,38.082,37.9695,38.0382,18013.551406895,0
+GOVI.US,D,20201104,000000,38.5736,38.5826,38.4591,38.5139,79940.535619841,0
+GOVI.US,D,20201105,000000,38.5736,38.5736,38.4562,38.5437,52372.546704482,0
+GOVI.US,D,20201106,000000,38.3149,38.3417,38.2652,38.285,9502.1835380786,0
+GOVI.US,D,20201109,000000,37.8014,37.8311,37.6541,37.8114,201486.28539229,0
+GOVI.US,D,20201110,000000,37.6441,37.7626,37.6441,37.6939,10860.786768143,0
+GOVI.US,D,20201111,000000,37.6342,37.7676,37.6143,37.7527,97721.958812133,0
+GOVI.US,D,20201112,000000,37.9288,38.1378,37.9288,38.1078,31314.196638494,0
+GOVI.US,D,20201113,000000,38.0979,38.1477,38.0681,38.0681,26572.148825868,0
+GOVI.US,D,20201116,000000,38.0382,38.083,38.0282,38.0481,21302.536889142,0
+GOVI.US,D,20201117,000000,38.1477,38.2273,38.1477,38.1875,65576.723067675,0
+GOVI.US,D,20201118,000000,38.2472,38.2472,38.1128,38.2173,23513.281790134,0
+GOVI.US,D,20201119,000000,38.295,38.3905,38.295,38.3248,18343.153373951,0
+GOVI.US,D,20201120,000000,38.3845,38.5189,38.3746,38.494,17290.034893844,0
+GOVI.US,D,20201123,000000,38.3845,38.3895,38.3049,38.3647,24110.182913401,0
+GOVI.US,D,20201124,000000,38.275,38.275,38.1477,38.1775,35644.2419923,0
+GOVI.US,D,20201125,000000,38.2173,38.295,38.1278,38.1378,20512.698029061,0
+GOVI.US,D,20201127,000000,38.2552,38.3447,38.2552,38.3347,4523.9879746647,0
+GOVI.US,D,20201130,000000,38.3447,38.3785,38.29,38.3049,41937.830771802,0
+GOVI.US,D,20201201,000000,38.1178,38.1675,37.8998,37.9795,93817.984293792,0
+GOVI.US,D,20201202,000000,37.9098,37.9098,37.7804,37.8214,6241.3348091165,0
+GOVI.US,D,20201203,000000,37.9098,37.9994,37.9018,37.9994,15914.348634999,0
+GOVI.US,D,20201204,000000,37.684,37.7237,37.674,37.6939,15161.690484617,0
+GOVI.US,D,20201207,000000,37.8411,37.9198,37.8214,37.8711,7296.4630573169,0
+GOVI.US,D,20201208,000000,37.9895,38.0184,37.9695,37.9695,46568.336455333,0
+GOVI.US,D,20201209,000000,37.8711,37.9487,37.8311,37.89,12380.171445551,0
+GOVI.US,D,20201210,000000,37.9098,38.0681,37.8998,38.0681,10148.323979595,0
+GOVI.US,D,20201211,000000,38.1278,38.2372,38.1078,38.1576,5808.2297853315,0
+GOVI.US,D,20201214,000000,37.9895,38.1278,37.9765,38.0979,18218.547752259,0
+GOVI.US,D,20201215,000000,38.0282,38.1178,37.9695,38.0382,6827.1822078792,0
+GOVI.US,D,20201216,000000,37.8811,38.0382,37.8811,37.9795,17485.987282794,0
+GOVI.US,D,20201217,000000,38.0979,38.1278,37.89,37.9198,16497.181381624,0
+GOVI.US,D,20201218,000000,37.9596,37.9795,37.8411,37.8711,8059.1700481589,0
+GOVI.US,D,20201221,000000,37.9397,37.9397,37.8521,37.9198,22225.020443283,0
+GOVI.US,D,20201222,000000,38.0084,38.0282,37.9596,37.9994,52095.198707811,0
+GOVI.US,D,20201223,000000,37.8361,37.8511,37.7237,37.8411,33767.118594548,0
+GOVI.US,D,20201224,000000,37.9497,37.9497,37.9188,37.9198,7733.5876172856,0
+GOVI.US,D,20201228,000000,37.8214,37.9497,37.7814,37.9497,23076.157230164,0
+GOVI.US,D,20201229,000000,37.8114,37.9437,37.8114,37.9098,7715.4997044593,0
+GOVI.US,D,20201230,000000,37.9397,37.9795,37.8811,37.9596,24987.446685476,0
+GOVI.US,D,20201231,000000,37.9795,38.0382,37.9795,38.0084,6439.2969661598,0
+GOVI.US,D,20210104,000000,37.8611,38.0501,37.8611,37.9695,154186.39335154,0
+GOVI.US,D,20210105,000000,37.9098,37.9098,37.7437,37.8411,203054.90938795,0
+GOVI.US,D,20210106,000000,37.5148,37.5148,37.3168,37.4352,104144.17274952,0
+GOVI.US,D,20210107,000000,37.2571,37.268,37.1684,37.2521,25921.988848168,0
+GOVI.US,D,20210108,000000,37.1774,37.2172,37.0978,37.1475,18526.042270307,0
+GOVI.US,D,20210111,000000,37.0978,37.1277,37.0401,37.0888,24612.624936353,0
+GOVI.US,D,20210112,000000,37.0102,37.1078,36.9417,37.0978,13243.366840983,0
+GOVI.US,D,20210113,000000,37.1874,37.3466,37.1426,37.3068,10690.961364384,0
+GOVI.US,D,20210114,000000,37.267,37.3058,37.07,37.1277,80309.32806469,0
+GOVI.US,D,20210115,000000,37.267,37.2968,37.2073,37.2172,14327.636726515,0
+GOVI.US,D,20210119,000000,37.1854,37.2948,37.1854,37.275,20708.650418012,0
+GOVI.US,D,20210120,000000,37.2152,37.2948,37.2152,37.2848,26546.021840676,0
+GOVI.US,D,20210121,000000,37.1555,37.1994,37.1257,37.1555,62407.318786889,0
+GOVI.US,D,20210122,000000,37.2053,37.2451,37.1854,37.2251,28488.462701409,0
+GOVI.US,D,20210125,000000,37.3346,37.476,37.3346,37.4431,12020.422957116,0
+GOVI.US,D,20210126,000000,37.3933,37.458,37.3904,37.4332,20639.313418845,0
+GOVI.US,D,20210127,000000,37.5128,37.5675,37.478,37.483,20961.88119758,0
+GOVI.US,D,20210128,000000,37.4232,37.4531,37.2948,37.3735,30461.050083521,0
+GOVI.US,D,20210129,000000,37.1854,37.2898,37.1804,37.2451,10094.060241117,0
+GOVI.US,D,20210201,000000,37.2551,37.3346,37.2451,37.2848,101628.9479826,0
+GOVI.US,D,20210202,000000,37.1088,37.1654,37.0878,37.1555,22250.14254443,0
+GOVI.US,D,20210203,000000,37.077,37.0908,36.9794,36.9984,56856.339317311,0
+GOVI.US,D,20210204,000000,36.9097,36.9674,36.8799,36.9397,27956.879041125,0
+GOVI.US,D,20210205,000000,36.8997,36.9594,36.7714,36.7714,39573.338611788,0
+GOVI.US,D,20210208,000000,36.8132,36.9147,36.7813,36.841,19627.395184618,0
+GOVI.US,D,20210209,000000,36.9684,36.9684,36.851,36.851,15777.684404756,0
+GOVI.US,D,20210210,000000,36.9097,36.9884,36.9097,36.9794,36830.005166467,0
+GOVI.US,D,20210211,000000,37.0083,37.0083,36.8799,36.8997,36644.101617976,0
+GOVI.US,D,20210212,000000,36.7316,36.7764,36.652,36.662,13386.060375501,0
+GOVI.US,D,20210216,000000,36.3644,36.4241,36.2748,36.2748,18023.600247354,0
+GOVI.US,D,20210217,000000,36.4241,36.4629,36.3247,36.4041,21841.154737748,0
+GOVI.US,D,20210218,000000,36.255,36.3942,36.255,36.3644,9791.5901432992,0
+GOVI.US,D,20210219,000000,36.1763,36.1763,36.038,36.0777,6571.9416602193,0
+GOVI.US,D,20210222,000000,35.9982,36.1077,35.8211,35.9096,249694.59261055,0
+GOVI.US,D,20210223,000000,35.8211,35.9495,35.8111,35.8808,146750.25141184,0
+GOVI.US,D,20210224,000000,35.5434,35.7713,35.4737,35.7414,128950.74030672,0
+GOVI.US,D,20210225,000000,35.5037,35.5524,35.0488,35.2657,87980.612871128,0
+GOVI.US,D,20210226,000000,35.5822,35.9295,35.409,35.9295,12741.929702076,0
+GOVI.US,D,20210301,000000,35.632,35.7215,35.5723,35.6718,16888.081275481,0
+GOVI.US,D,20210302,000000,35.6598,35.7116,35.632,35.7116,13190.107986551,0
+GOVI.US,D,20210303,000000,35.4737,35.5135,35.3763,35.4538,20593.088752733,0
+GOVI.US,D,20210304,000000,35.4837,35.5087,35.213,35.2757,22859.102276249,0
+GOVI.US,D,20210305,000000,35.1473,35.3334,35.1473,35.2857,42333.75508589,0
+GOVI.US,D,20210308,000000,35.2468,35.2468,35.1175,35.1175,55764.030359411,0
+GOVI.US,D,20210309,000000,35.3703,35.3901,35.3056,35.3753,7059.3104224833,0
+GOVI.US,D,20210310,000000,35.3941,35.444,35.3503,35.434,10806.523029663,0
+GOVI.US,D,20210311,000000,35.3254,35.3653,35.2956,35.3454,5511.7889917894,0
+GOVI.US,D,20210312,000000,34.9493,34.9493,34.8498,34.8996,24522.185372222,0
+GOVI.US,D,20210315,000000,34.9791,35.0488,34.9593,35.0091,17424.689355994,0
+GOVI.US,D,20210316,000000,35.0488,35.0688,34.9294,34.9593,12637.421761303,0
+GOVI.US,D,20210317,000000,34.7702,34.8398,34.6817,34.82,18329.084997309,0
+GOVI.US,D,20210318,000000,34.4846,34.623,34.4557,34.603,12202.306969426,0
+GOVI.US,D,20210319,000000,34.589,34.6717,34.5682,34.6617,16555.464656287,0
+GOVI.US,D,20210322,000000,34.7801,34.8797,34.7404,34.8498,16615.757699042,0
+GOVI.US,D,20210323,000000,34.9094,35.0786,34.8817,35.0688,11208.476648025,0
+GOVI.US,D,20210324,000000,35.0001,35.1673,34.9891,35.1473,28492.482237592,0
+GOVI.US,D,20210325,000000,35.1274,35.1573,35.0389,35.0488,6299.618083779,0
+GOVI.US,D,20210326,000000,34.9094,35.0091,34.8896,34.9194,11424.526717895,0
+GOVI.US,D,20210329,000000,34.9791,34.9791,34.7114,34.7503,9620.7598554953,0
+GOVI.US,D,20210330,000000,34.6657,34.8398,34.6427,34.8299,41182.157969283,0
+GOVI.US,D,20210331,000000,34.8299,34.8498,34.6617,34.7304,11789.299626558,0
+GOVI.US,D,20210401,000000,34.8996,35.0289,34.8797,34.9991,114390.9753656,0
+GOVI.US,D,20210405,000000,34.8996,34.9094,34.7801,34.9094,36326.558259469,0
+GOVI.US,D,20210406,000000,34.9692,35.0976,34.9692,35.0688,9495173.4669743,0
+GOVI.US,D,20210407,000000,35.0389,35.1225,34.9692,34.9791,185295.59364467,0
+GOVI.US,D,20210408,000000,35.0976,35.1373,35.0688,35.1373,10109.133501805,0
+GOVI.US,D,20210409,000000,35.0488,35.1433,35.0389,35.0588,16154.515921971,0
+GOVI.US,D,20210412,000000,35.0289,35.0339,34.9791,35.0189,23289.192647897,0
+GOVI.US,D,20210413,000000,35.0091,35.1871,35.0091,35.1773,13185.08356632,0
+GOVI.US,D,20210414,000000,35.1274,35.1573,35.0786,35.1175,20865.412329172,0
+GOVI.US,D,20210415,000000,35.3155,35.5434,35.3155,35.4737,17931.15091513,0
+GOVI.US,D,20210416,000000,35.2757,35.3753,35.2757,35.3056,13516.69530147,0
+GOVI.US,D,20210419,000000,35.207,35.3344,35.207,35.2857,17670.885947242,0
+GOVI.US,D,20210420,000000,35.2568,35.404,35.2568,35.3941,10562.336206508,0
+GOVI.US,D,20210421,000000,35.3753,35.435,35.3354,35.404,10628.658553538,0
+GOVI.US,D,20210422,000000,35.434,35.4937,35.3155,35.4737,15929.421895687,0
+GOVI.US,D,20210423,000000,35.4737,35.4737,35.3753,35.434,5740.9025542558,0
+GOVI.US,D,20210426,000000,35.444,35.4937,35.415,35.444,17000.628288623,0
+GOVI.US,D,20210427,000000,35.3553,35.3813,35.217,35.217,35824.116236517,0
+GOVI.US,D,20210428,000000,35.207,35.2657,35.1573,35.2568,36626.013705149,0
+GOVI.US,D,20210429,000000,35.0189,35.1971,35.0189,35.1971,28683.410206314,0
+GOVI.US,D,20210430,000000,35.217,35.2568,35.1573,35.2568,144742.49308813,0
+GOVI.US,D,20210503,000000,35.2787,35.404,35.227,35.2568,67862.834272109,0
+GOVI.US,D,20210504,000000,35.3941,35.4817,35.3354,35.3703,15419.945684414,0
+GOVI.US,D,20210505,000000,35.3553,35.424,35.3254,35.404,13714.657458513,0
+GOVI.US,D,20210506,000000,35.3553,35.4937,35.3553,35.4538,14070.386410763,0
+GOVI.US,D,20210507,000000,35.4937,35.5624,35.3394,35.3753,14216.09459742,0
+GOVI.US,D,20210510,000000,35.3354,35.3852,35.1871,35.207,8869.1065891583,0
+GOVI.US,D,20210511,000000,35.1473,35.1473,35.0976,35.0976,12037.505985898,0
+GOVI.US,D,20210512,000000,34.9891,35.0091,34.8498,34.8797,25930.027920535,0
+GOVI.US,D,20210513,000000,34.9394,34.9692,34.9294,34.9394,5853.4495673971,0
+GOVI.US,D,20210514,000000,35.0588,35.0876,34.9891,35.0688,10385.47661443,0
+GOVI.US,D,20210517,000000,35.0389,35.0688,35.0389,35.0488,9866.9564467421,0
+GOVI.US,D,20210518,000000,35.0091,35.0389,34.9593,35.0289,8400.8306237666,0
+GOVI.US,D,20210519,000000,35.0289,35.1274,34.9094,34.9294,6211.1882877394,0
+GOVI.US,D,20210520,000000,35.0976,35.1573,35.0786,35.0976,4734.0087402589,0
+GOVI.US,D,20210521,000000,35.1573,35.206,35.1076,35.1573,11534.059078899,0
+GOVI.US,D,20210524,000000,35.1673,35.2598,35.1673,35.1971,18108.010507209,0
+GOVI.US,D,20210525,000000,35.2757,35.404,35.2757,35.404,6772.9184694003,0
+GOVI.US,D,20210526,000000,35.3941,35.4637,35.3155,35.3553,15320.462163869,0
+GOVI.US,D,20210527,000000,35.2637,35.2637,35.217,35.2568,5239.4654153492,0
+GOVI.US,D,20210528,000000,35.2568,35.3653,35.2468,35.2468,8780.6767931187,0
+GOVI.US,D,20210601,000000,35.1683,35.2369,35.1274,35.217,128853.26655427,0
+GOVI.US,D,20210602,000000,35.2907,35.3254,35.2757,35.2757,5334.9293997101,0
+GOVI.US,D,20210603,000000,35.207,35.207,35.1871,35.207,21283.444092269,0
+GOVI.US,D,20210604,000000,35.2657,35.4737,35.2657,35.4637,9204.7378604907,0
+GOVI.US,D,20210607,000000,35.434,35.444,35.3941,35.414,5843.4007269381,0
+GOVI.US,D,20210608,000000,35.6081,35.6081,35.5334,35.5624,11795.328930834,0
+GOVI.US,D,20210609,000000,35.6817,35.7514,35.6817,35.7514,3930.1015035348,0
+GOVI.US,D,20210610,000000,35.6221,35.841,35.6221,35.831,35163.907418357,0
+GOVI.US,D,20210611,000000,35.8608,35.8608,35.7931,35.8509,5384.1687179595,0
+GOVI.US,D,20210614,000000,35.8011,35.8011,35.632,35.6618,8734.4521270071,0
+GOVI.US,D,20210615,000000,35.6221,35.6618,35.5524,35.6519,3166.3896286469,0
+GOVI.US,D,20210616,000000,35.6718,35.7514,35.4637,35.5434,2584.5617660679,0
+GOVI.US,D,20210617,000000,35.6121,35.9893,35.6121,35.841,5654.482526308,0
+GOVI.US,D,20210618,000000,35.9893,36.1962,35.9893,36.1962,4783.2480585082,0
+GOVI.US,D,20210621,000000,35.9703,35.9793,35.8231,35.8708,74230.784471009,0
+GOVI.US,D,20210622,000000,35.7215,35.9305,35.7215,35.9206,12852.466947126,0
+GOVI.US,D,20210623,000000,35.8608,35.8907,35.8011,35.8509,6178.0271142245,0
+GOVI.US,D,20210624,000000,35.9206,35.9206,35.8608,35.8907,4411.4409615233,0
+GOVI.US,D,20210625,000000,35.8509,35.8708,35.6419,35.6718,6989.9734233159,0
+GOVI.US,D,20210628,000000,35.7713,35.9106,35.7713,35.8957,733860.78942021,0
+GOVI.US,D,20210629,000000,35.8459,35.9206,35.8459,35.9206,4021.5459517122,0
+GOVI.US,D,20210630,000000,36.059,36.0887,36.0091,36.059,3532.1674213564,0
+GOVI.US,D,20210701,000000,35.9893,36.022,35.9106,35.9992,138387.60638182,0
+GOVI.US,D,20210702,000000,36.029,36.1385,36.029,36.1186,9905.1420404865,0
+GOVI.US,D,20210706,000000,36.2658,36.4539,36.251,36.4251,220119.85025551,0
+GOVI.US,D,20210707,000000,36.4838,36.653,36.4838,36.6032,28946.689826342,0
+GOVI.US,D,20210708,000000,36.6828,36.7823,36.6241,36.7028,22365.70420971,0
+GOVI.US,D,20210709,000000,36.5038,36.5038,36.3952,36.4051,35449.294487394,0
+GOVI.US,D,20210712,000000,36.4151,36.4738,36.3454,36.3604,67399.582726946,0
+GOVI.US,D,20210713,000000,36.5038,36.5137,36.1484,36.1873,13409.172708557,0
+GOVI.US,D,20210714,000000,36.3355,36.4451,36.3355,36.4251,2919.1881533543,0
+GOVI.US,D,20210715,000000,36.5365,36.663,36.4938,36.658,3501.0160159334,0
+GOVI.US,D,20210716,000000,36.4639,36.643,36.4639,36.6331,22166.73716862,0
+GOVI.US,D,20210719,000000,36.9894,37.1684,36.9894,37.1187,164463.34248901,0
+GOVI.US,D,20210720,000000,37.2391,37.2391,36.9307,36.9604,9404.7097856258,0
+GOVI.US,D,20210721,000000,36.7028,36.7227,36.6181,36.643,4701.8524507899,0
+GOVI.US,D,20210722,000000,36.7127,36.862,36.7127,36.8222,5824.3079300659,0
+GOVI.US,D,20210723,000000,36.6331,36.7227,36.6331,36.7127,25762.21228487,0
+GOVI.US,D,20210726,000000,36.7127,36.7674,36.663,36.663,23137.455156965,0
+GOVI.US,D,20210727,000000,36.842,36.8908,36.8122,36.8809,12718.817369021,0
+GOVI.US,D,20210728,000000,36.7425,36.8908,36.7425,36.8908,4323.0111654837,0
+GOVI.US,D,20210729,000000,36.7326,36.8122,36.7127,36.7823,37029.977091602,0
+GOVI.US,D,20210730,000000,36.851,36.9007,36.8321,36.871,17364.39631324,0
+GOVI.US,D,20210802,000000,36.8908,37.1535,36.8908,37.0789,103961.28385315,0
+GOVI.US,D,20210803,000000,37.0888,37.1187,37.069,37.0988,115720.43695833,0
+GOVI.US,D,20210804,000000,37.2481,37.2481,36.9307,37.1485,20382.063103092,0
+GOVI.US,D,20210805,000000,37.0053,37.0231,36.9704,36.9994,9728.2824484072,0
+GOVI.US,D,20210806,000000,36.7326,36.7326,36.6331,36.6331,4596.3396259699,0
+GOVI.US,D,20210809,000000,36.6928,36.7077,36.5505,36.5734,28596.990178368,0
+GOVI.US,D,20210810,000000,36.5535,36.5535,36.4539,36.4539,5926.8061027482,0
+GOVI.US,D,20210811,000000,36.4838,36.5614,36.3654,36.4688,35386.991676548,0
+GOVI.US,D,20210812,000000,36.3454,36.4539,36.3454,36.4251,3860.7645043674,0
+GOVI.US,D,20210813,000000,36.5734,36.7425,36.5236,36.7425,5727.839061659,0
+GOVI.US,D,20210816,000000,36.9267,36.9604,36.8023,36.8222,5515.808527973,0
+GOVI.US,D,20210817,000000,36.852,36.867,36.8321,36.842,2119.3004528138,0
+GOVI.US,D,20210818,000000,36.7823,36.862,36.7326,36.862,3752.2370274096,0
+GOVI.US,D,20210819,000000,36.9704,37.0191,36.9604,37.0191,7887.3348763091,0
+GOVI.US,D,20210820,000000,37.0391,37.0391,36.9664,36.9704,35417.138197926,0
+GOVI.US,D,20210823,000000,36.9057,36.9804,36.9057,36.9604,6745.7866001609,0
+GOVI.US,D,20210824,000000,36.8809,36.9107,36.8033,36.8122,4698.8377986523,0
+GOVI.US,D,20210825,000000,36.7803,36.7803,36.5754,36.5933,3233.7168597226,0
+GOVI.US,D,20210826,000000,36.5634,36.653,36.5236,36.653,6974.9001626273,0
+GOVI.US,D,20210827,000000,36.6241,36.7724,36.6241,36.7724,3088.0086730663,0
+GOVI.US,D,20210830,000000,36.7227,36.862,36.7227,36.862,55824.323402165,0
+GOVI.US,D,20210831,000000,36.852,36.8908,36.6878,36.7425,9104.2494559001,0
+GOVI.US,D,20210901,000000,36.8092,36.855,36.7326,36.7525,14928.557385966,0
+GOVI.US,D,20210902,000000,36.8122,36.852,36.7625,36.842,22211.956950686,0
+GOVI.US,D,20210903,000000,36.667,36.7127,36.663,36.6728,12221.399766297,0
+GOVI.US,D,20210907,000000,36.5535,36.5535,36.4639,36.4838,19108.875016932,0
+GOVI.US,D,20210908,000000,36.5734,36.6728,36.5336,36.643,6129.7926800211,0
+GOVI.US,D,20210909,000000,36.6728,36.8879,36.653,36.852,4976.185795322,0
+GOVI.US,D,20210910,000000,36.7276,36.7276,36.643,36.6728,2470.0049848348,0
+GOVI.US,D,20210913,000000,36.8023,36.8122,36.7823,36.7923,4621.4617271175,0
+GOVI.US,D,20210914,000000,37.0998,37.0998,36.9704,37.0191,18552.1692555,0
+GOVI.US,D,20210915,000000,37.0391,37.0391,36.8809,36.9604,20969.920269948,0
+GOVI.US,D,20210916,000000,36.8023,36.8908,36.8023,36.864,4244.6302099031,0
+GOVI.US,D,20210917,000000,36.7227,36.7227,36.6758,36.6928,7427.0979832845,0
+GOVI.US,D,20210920,000000,36.862,36.9704,36.842,36.9307,54913.898456576,0
+GOVI.US,D,20210921,000000,36.9107,36.9207,36.871,36.9107,2561.4494330121,0
+GOVI.US,D,20210922,000000,36.8908,37.0291,36.8908,37.0291,39942.131056636,0
+GOVI.US,D,20210923,000000,36.8122,36.8122,36.5336,36.5336,32603.462869391,0
+GOVI.US,D,20210924,000000,36.4351,36.4351,36.2967,36.3454,12044.540174219,0
+GOVI.US,D,20210927,000000,36.1833,36.3247,36.1833,36.246,49642.276751757,0
+GOVI.US,D,20210928,000000,35.9495,36.0777,35.8996,35.9395,60243.803436056,0
+GOVI.US,D,20210929,000000,36.058,36.0977,35.9295,35.9783,11024.582867625,0
+GOVI.US,D,20210930,000000,35.9693,36.0081,35.9395,35.9783,43822.993241921,0
+GOVI.US,D,20211001,000000,36.1087,36.1873,36.018,36.1674,58621.920585966,0
+GOVI.US,D,20211004,000000,36.0777,36.1773,36.038,36.0927,32146.240628504,0
+GOVI.US,D,20211005,000000,36.058,36.058,35.9216,35.9593,12677.617123139,0
+GOVI.US,D,20211006,000000,35.9982,36.057,35.9593,36.0081,11449.648819042,0
+GOVI.US,D,20211007,000000,35.8698,35.8748,35.7823,35.7901,19422.398839253,0
+GOVI.US,D,20211008,000000,35.7106,35.7106,35.631,35.6608,8851.0186763321,0
+GOVI.US,D,20211011,000000,35.625,35.6708,35.5424,35.5424,2942.3004864101,0
+GOVI.US,D,20211012,000000,35.7404,35.9096,35.7404,35.9096,8441.0259856028,0
+GOVI.US,D,20211013,000000,36.0081,36.0977,36.0081,36.0977,3003.5984132103,0
+GOVI.US,D,20211014,000000,36.0877,36.1873,36.058,36.1873,4723.9598997998,0
+GOVI.US,D,20211015,000000,35.9783,36.018,35.9593,35.9982,12045.545058264,0
+GOVI.US,D,20211018,000000,36.0658,36.0977,35.9843,36.038,18735.058151854,0
+GOVI.US,D,20211019,000000,35.9583,35.9583,35.7901,35.7901,9051.9954855131,0
+GOVI.US,D,20211020,000000,35.7404,35.8101,35.6608,35.6807,11767.192177548,0
+GOVI.US,D,20211021,000000,35.6807,35.6807,35.6211,35.6211,4201.4201959292,0
+GOVI.US,D,20211022,000000,35.7206,35.8598,35.7206,35.8101,28219.153777107,0
+GOVI.US,D,20211025,000000,35.7584,35.8499,35.7584,35.8201,9003.7610513097,0
+GOVI.US,D,20211026,000000,35.8698,35.9593,35.8001,35.9593,8568.6462594328,0
+GOVI.US,D,20211027,000000,36.1375,36.3654,36.038,36.3157,15912.338866908,0
+GOVI.US,D,20211028,000000,36.2758,36.2758,36.1893,36.1962,8372.6938704813,0
+GOVI.US,D,20211029,000000,36.0678,36.2857,36.0678,36.236,27528.79843757,0
+GOVI.US,D,20211101,000000,36.0767,36.1753,36.048,36.1674,107093.50742424,0
+GOVI.US,D,20211102,000000,36.2261,36.3017,36.1962,36.236,21564.811625124,0
+GOVI.US,D,20211103,000000,36.3854,36.3854,36.048,36.048,212839.46534293,0
+GOVI.US,D,20211104,000000,36.1474,36.3057,36.1474,36.2857,6435.2774299762,0
+GOVI.US,D,20211105,000000,36.4748,36.664,36.4549,36.5943,6629.2200508359,0
+GOVI.US,D,20211108,000000,36.5047,36.5545,36.4988,36.5047,3919.0477790299,0
+GOVI.US,D,20211109,000000,36.7336,36.853,36.7336,36.7535,7118.5985811916,0
+GOVI.US,D,20211110,000000,36.7237,36.7237,36.2758,36.3654,10054.869763327,0
+GOVI.US,D,20211111,000000,36.3484,36.3554,36.2857,36.2857,3588.4409279271,0
+GOVI.US,D,20211112,000000,36.3355,36.3554,36.2161,36.256,19118.92385739,0
+GOVI.US,D,20211115,000000,36.1962,36.1962,35.9883,35.9883,8771.6328367055,0
+GOVI.US,D,20211116,000000,36.048,36.1077,35.9395,35.9495,19465.608853228,0
+GOVI.US,D,20211117,000000,35.9046,36.0977,35.9046,36.0977,56008.217182567,0
+GOVI.US,D,20211118,000000,36.048,36.2061,36.048,36.1674,7924.5155860075,0
+GOVI.US,D,20211119,000000,36.3504,36.4351,36.3504,36.3654,6165.9685056736,0
+GOVI.US,D,20211122,000000,36.1574,36.1873,35.9893,36.0678,9477.061436931,0
+GOVI.US,D,20211123,000000,35.9505,35.9505,35.7604,35.7604,11384.331356059,0
+GOVI.US,D,20211124,000000,35.8201,36.038,35.8201,36.038,54060.751901603,0
+GOVI.US,D,20211126,000000,36.3554,36.644,36.3554,36.644,8186.7903219888,0
+GOVI.US,D,20211129,000000,36.3057,36.4758,36.3057,36.4549,5151.0356193095,0
+GOVI.US,D,20211130,000000,36.6838,36.8232,36.654,36.7635,22284.308601992,0
+GOVI.US,D,20211201,000000,36.6341,36.872,36.5495,36.863,219826.4241141,0
+GOVI.US,D,20211202,000000,36.9117,36.9167,36.7336,36.863,50292.436729459,0
+GOVI.US,D,20211203,000000,36.7635,37.2192,36.7435,37.1098,13144.888204484,0
+GOVI.US,D,20211206,000000,37.07,37.07,36.8063,36.853,6431.2578937926,0
+GOVI.US,D,20211207,000000,36.7784,36.8132,36.6738,36.6738,99490.554732926,0
+GOVI.US,D,20211208,000000,36.5246,36.5246,36.3952,36.3952,8286.2738425333,0
+GOVI.US,D,20211209,000000,36.5176,36.5744,36.4748,36.4848,18392.392692201,0
+GOVI.US,D,20211210,000000,36.5744,36.657,36.4948,36.4948,15950.524460651,0
+GOVI.US,D,20211213,000000,36.6738,36.7833,36.6738,36.7535,5916.7572622892,0
+GOVI.US,D,20211214,000000,36.644,36.7336,36.5644,36.7087,5184.1967928244,0
+GOVI.US,D,20211215,000000,36.5644,36.7137,36.5644,36.6141,9869.9710988798,0
+GOVI.US,D,20211216,000000,36.6141,36.664,36.5644,36.5943,32462.779102964,0
+GOVI.US,D,20211217,000000,36.7605,36.8331,36.7137,36.7535,5929.820754886,0
+GOVI.US,D,20211220,000000,36.7435,36.7933,36.6042,36.6042,213763.95866516,0
+GOVI.US,D,20211221,000000,36.3952,36.4968,36.3057,36.4748,81513.179151684,0
+GOVI.US,D,20211222,000000,36.5644,36.5744,36.4868,36.5644,22634.008249966,0
+GOVI.US,D,20211223,000000,36.5445,36.5445,36.3554,36.4151,7212.0527974608,0
+GOVI.US,D,20211227,000000,36.4549,36.4549,36.4051,36.4351,7771.77321103,0
+GOVI.US,D,20211228,000000,36.4848,36.5346,36.3454,36.3854,14081.440135268,0
+GOVI.US,D,20211229,000000,36.1962,36.2061,36.1246,36.1276,51153.622356799,0
+GOVI.US,D,20211230,000000,36.1823,36.2708,36.1773,36.2658,27113.781326611,0
+GOVI.US,D,20211231,000000,36.3157,36.4001,36.263,36.2957,11348.155530406,0
+GOVI.US,D,20220103,000000,36.0678,36.1077,35.8101,35.8101,910945.4755258,0
+GOVI.US,D,20220104,000000,35.6907,35.7604,35.6111,35.7305,321922.64317806,0
+GOVI.US,D,20220105,000000,35.7514,35.7514,35.5713,35.6011,22110.46366205,0
+GOVI.US,D,20220106,000000,35.5314,35.5911,35.422,35.5614,81205.684633636,0
+GOVI.US,D,20220107,000000,35.5414,35.5414,35.3334,35.412,23971.508915066,0
+GOVI.US,D,20220110,000000,35.3185,35.442,35.3185,35.442,180238.01224162,0
+GOVI.US,D,20220111,000000,35.442,35.5514,35.442,35.5514,101225.98948021,0
+GOVI.US,D,20220112,000000,35.6111,35.6111,35.5017,35.5017,17378.464689882,0
+GOVI.US,D,20220113,000000,35.5604,35.7006,35.5604,35.6907,77482.589243558,0
+GOVI.US,D,20220114,000000,35.5414,35.5414,35.3334,35.3533,14205.040872915,0
+GOVI.US,D,20220118,000000,35.1643,35.1841,35.0458,35.0558,23451.983863333,0
+GOVI.US,D,20220119,000000,35.0806,35.3036,35.0806,35.1841,52321.297618141,0
+GOVI.US,D,20220120,000000,35.234,35.2936,35.214,35.2936,16396.692977034,0
+GOVI.US,D,20220121,000000,35.5214,35.5911,35.4518,35.5314,13947.790557163,0
+GOVI.US,D,20220124,000000,35.6608,35.6708,35.402,35.432,245463.02589324,0
+GOVI.US,D,20220125,000000,35.4817,35.5514,35.3384,35.3733,11907.875943975,0
+GOVI.US,D,20220126,000000,35.3633,35.3931,35.1841,35.207,67808.570533629,0
+GOVI.US,D,20220127,000000,35.3235,35.4518,35.3235,35.3931,37920.304356275,0
+GOVI.US,D,20220128,000000,35.3931,35.4767,35.3931,35.432,6417.1895171499,0
+GOVI.US,D,20220131,000000,35.3136,35.442,35.3136,35.3733,17549.294977686,0
+GOVI.US,D,20220201,000000,35.3733,35.3733,35.2389,35.2936,217058.97345168,0
+GOVI.US,D,20220202,000000,35.3733,35.5713,35.3733,35.412,15862.094664612,0
+GOVI.US,D,20220203,000000,35.1643,35.2737,35.1543,35.2538,325823.60304427,0
+GOVI.US,D,20220204,000000,35.0051,35.0051,34.8657,34.8956,8879.1554296174,0
+GOVI.US,D,20220207,000000,34.8856,34.9454,34.8657,34.9354,7707.4606320921,0
+GOVI.US,D,20220208,000000,34.7761,34.8359,34.7463,34.7761,7490.4056781765,0
+GOVI.US,D,20220209,000000,34.8627,34.9553,34.7761,34.7861,35778.896454451,0
+GOVI.US,D,20220210,000000,34.6866,34.6866,34.4289,34.4289,351005.99723465,0
+GOVI.US,D,20220211,000000,34.5383,34.8259,34.384,34.816,40420.455862486,0
+GOVI.US,D,20220214,000000,34.607,34.6367,34.4736,34.4986,257516.61002387,0
+GOVI.US,D,20220215,000000,34.3592,34.4289,34.2796,34.3094,30532.39685078,0
+GOVI.US,D,20220216,000000,34.4289,34.4289,34.2596,34.409,10517.116424443,0
+GOVI.US,D,20220217,000000,34.5184,34.7064,34.4986,34.598,17353.342588735,0
+GOVI.US,D,20220218,000000,34.7064,34.8458,34.6777,34.816,5997.1479859616,0
+GOVI.US,D,20220222,000000,34.7064,34.8458,34.6517,34.816,17812.574597714,0
+GOVI.US,D,20220223,000000,34.627,34.7064,34.5184,34.5184,54450.646911413,0
+GOVI.US,D,20220224,000000,34.9154,34.9154,34.5383,34.5682,221795.99684409,0
+GOVI.US,D,20220225,000000,34.5483,34.607,34.4487,34.588,78385.980000828,0
+GOVI.US,D,20220228,000000,34.8359,35.0846,34.8359,35.0746,8040.0772512867,0
+GOVI.US,D,20220301,000000,35.224,35.5713,35.1951,35.432,146015.68117428,0
+GOVI.US,D,20220302,000000,35.1743,35.204,34.6467,34.6767,47757.11428164,0
+GOVI.US,D,20220303,000000,34.806,34.9771,34.7563,34.8956,206605.16472213,0
+GOVI.US,D,20220304,000000,35.3136,35.3881,35.224,35.2936,8098.3605259492,0
+GOVI.US,D,20220307,000000,35.1344,35.3334,35.1344,35.204,13748.823516073,0
+GOVI.US,D,20220308,000000,34.8757,34.9354,34.8349,34.9154,114880.35389597,0
+GOVI.US,D,20220309,000000,34.6687,34.7662,34.607,34.6767,29396.877878907,0
+GOVI.US,D,20220310,000000,34.389,34.4388,34.2995,34.409,28577.897381495,0
+GOVI.US,D,20220311,000000,34.389,34.4886,34.3343,34.409,7947.6279190634,0
+GOVI.US,D,20220314,000000,34.0706,34.0905,33.8816,33.8816,34478.57649905,0
+GOVI.US,D,20220315,000000,34.0706,34.1402,33.8277,33.8517,42999.993208324,0
+GOVI.US,D,20220316,000000,33.8616,33.9611,33.6536,33.9413,17928.136262992,0
+GOVI.US,D,20220317,000000,33.9413,34.0209,33.7233,33.803,173291.24883229,0
+GOVI.US,D,20220318,000000,33.9114,34.0407,33.9114,34.001,28487.457817364,0
+GOVI.US,D,20220321,000000,33.6139,33.6636,33.3919,33.4546,31549.339505237,0
+GOVI.US,D,20220322,000000,33.2157,33.2427,33.156,33.166,31397.602014305,0
+GOVI.US,D,20220323,000000,33.2655,33.5839,33.2058,33.5641,40237.566966132,0
+GOVI.US,D,20220324,000000,33.2954,33.4745,33.2954,33.4049,11825.475452212,0
+GOVI.US,D,20220325,000000,33.2058,33.2058,32.948,33.0366,14931.572038104,0
+GOVI.US,D,20220328,000000,33.1163,33.2655,33.0864,33.181,113594.1023172,0
+GOVI.US,D,20220329,000000,33.2705,33.4099,33.1959,33.3551,263464.51869159,0
+GOVI.US,D,20220330,000000,33.2457,33.5442,33.2457,33.5442,160357.38627744,0
+GOVI.US,D,20220331,000000,33.5611,33.6436,33.5521,33.5541,35539.734051525,0
+GOVI.US,D,20220401,000000,33.2157,33.6636,33.176,33.5442,551532.6183631,0
+GOVI.US,D,20220404,000000,33.4944,33.4944,33.3202,33.4446,179532.58364141,0
+GOVI.US,D,20220405,000000,33.3153,33.3153,32.8784,32.948,64066.38234668,0
+GOVI.US,D,20220406,000000,32.5998,32.8685,32.5998,32.7689,206629.28193923,0
+GOVI.US,D,20220407,000000,32.5899,32.6396,32.4903,32.5998,8374.703638573,0
+GOVI.US,D,20220408,000000,32.4107,32.4405,32.2913,32.371,171599.02409899,0
+GOVI.US,D,20220411,000000,32.2027,32.2446,32.0435,32.1032,147046.69220539,0
+GOVI.US,D,20220412,000000,32.2416,32.3113,32.1529,32.1629,4098988.3455939,0
+GOVI.US,D,20220413,000000,32.2027,32.3908,32.2027,32.2216,21029.208428656,0
+GOVI.US,D,20220414,000000,32.1729,32.1829,31.8146,31.8146,21840.149853701,0
+GOVI.US,D,20220418,000000,31.8544,31.8544,31.6952,31.7549,34191.179661921,0
+GOVI.US,D,20220419,000000,31.5559,31.6391,31.4962,31.526,11757.143337089,0
+GOVI.US,D,20220420,000000,31.725,31.934,31.6952,31.8744,17776.398772061,0
+GOVI.US,D,20220421,000000,31.7549,31.7549,31.4863,31.7052,27390.124439235,0
+GOVI.US,D,20220422,000000,31.6056,31.8047,31.6056,31.6455,26178.234279873,0
+GOVI.US,D,20220425,000000,31.9042,32.0435,31.8544,31.9042,17528.192412723,0
+GOVI.US,D,20220426,000000,32.1297,32.1729,32.0136,32.1032,48489.674751104,0
+GOVI.US,D,20220427,000000,32.0733,32.0734,31.8544,31.8644,40549.081020362,0
+GOVI.US,D,20220428,000000,31.7748,31.8445,31.725,31.8445,168251.75534208,0
+GOVI.US,D,20220429,000000,31.5559,31.8344,31.5559,31.6056,17934.165567269,0
+GOVI.US,D,20220502,000000,31.3471,31.3767,31.3053,31.317,29473.249066396,0
+GOVI.US,D,20220503,000000,31.5758,31.6056,31.3866,31.3966,1146323.4851343,0
+GOVI.US,D,20220504,000000,31.3966,31.5758,31.2972,31.526,202585.62853852,0
+GOVI.US,D,20220505,000000,31.1777,31.2175,30.8643,31.0484,54464.715288056,0
+GOVI.US,D,20220506,000000,30.8693,30.9985,30.7697,30.7896,35418.143081971,0
+GOVI.US,D,20220509,000000,30.7598,31.0185,30.6901,31.0085,63452.398194631,0
+GOVI.US,D,20220510,000000,31.2375,31.3369,31.1479,31.1876,41961.947988905,0
+GOVI.US,D,20220511,000000,31.006,31.4763,31.0035,31.4663,24701.054732393,0
+GOVI.US,D,20220512,000000,31.5609,31.6876,31.4962,31.4962,24306.135302352,0
+GOVI.US,D,20220513,000000,31.3768,31.3966,31.2475,31.2573,96154.339700521,0
+GOVI.US,D,20220516,000000,31.322,31.4464,31.3072,31.3369,17118.199721994,0
+GOVI.US,D,20220517,000000,31.0982,31.1579,31.0285,31.0583,50610.984972011,0
+GOVI.US,D,20220518,000000,31.0782,31.4266,31.0682,31.3966,18237.640549132,0
+GOVI.US,D,20220519,000000,31.745,31.745,31.4663,31.4962,22060.219459754,0
+GOVI.US,D,20220520,000000,31.4962,31.7649,31.4863,31.7151,57592.919322958,0
+GOVI.US,D,20220523,000000,31.5459,31.5957,31.3619,31.3768,23129.416084597,0
+GOVI.US,D,20220524,000000,31.7985,31.8345,31.725,31.7549,16686.099582254,0
+GOVI.US,D,20220525,000000,31.8644,31.8644,31.7052,31.8245,226018.51960497,0
+GOVI.US,D,20220526,000000,31.7748,31.7748,31.5857,31.725,20762.91415649,0
+GOVI.US,D,20220527,000000,31.8245,31.8842,31.762,31.7649,16625.8065395,0
+GOVI.US,D,20220531,000000,31.4962,31.4962,31.3469,31.4365,40711.872235798,0
+GOVI.US,D,20220601,000000,31.4763,31.526,31.2421,31.2972,9424.8074665439,0
+GOVI.US,D,20220602,000000,31.3469,31.3569,31.2275,31.3072,27567.98891536,0
+GOVI.US,D,20220603,000000,31.1479,31.2573,31.1479,31.2573,35666.34944131,0
+GOVI.US,D,20220606,000000,31.1479,31.1479,30.919,30.919,7583.8598944457,0
+GOVI.US,D,20220607,000000,31.0484,31.2076,31.0484,31.108,26889.692184375,0
+GOVI.US,D,20220608,000000,31.0385,31.108,30.9488,30.9488,8141.5705399231,0
+GOVI.US,D,20220609,000000,31.0085,31.0284,30.909,30.9688,7394.9416938156,0
+GOVI.US,D,20220610,000000,30.8693,30.8693,30.6563,30.7598,41675.556035822,0
+GOVI.US,D,20220613,000000,30.3866,30.3866,29.9636,30.1328,30013.876683094,0
+GOVI.US,D,20220614,000000,30.1925,30.2125,29.8243,29.8791,197748.11674152,0
+GOVI.US,D,20220615,000000,30.1328,30.302,29.9636,30.302,72730.492590473,0
+GOVI.US,D,20220616,000000,29.8939,30.4612,29.8741,30.4612,92011.202779254,0
+GOVI.US,D,20220617,000000,30.4912,30.6105,30.3119,30.5309,20934.749328341,0
+GOVI.US,D,20220621,000000,30.2468,30.3465,30.207,30.2468,25179.57376808,0
+GOVI.US,D,20220622,000000,30.6754,30.7551,30.6283,30.7452,18979.502583217,0
+GOVI.US,D,20220623,000000,30.8747,31.074,30.8249,30.8846,131596.23496095,0
+GOVI.US,D,20220624,000000,30.8348,30.8846,30.6654,30.6853,37276.686278958,0
+GOVI.US,D,20220627,000000,30.5957,30.5957,30.4761,30.5259,5754.5570877476,0
+GOVI.US,D,20220628,000000,30.4661,30.5957,30.4163,30.5657,18614.261296392,0
+GOVI.US,D,20220629,000000,30.6255,30.8846,30.6255,30.8648,30131.402752916,0
+GOVI.US,D,20220630,000000,31.074,31.2036,31.074,31.074,17303.807668388,0
+GOVI.US,D,20220701,000000,31.4527,31.6321,31.2925,31.3829,120576.78492823,0
+GOVI.US,D,20220705,000000,31.5723,31.6919,31.4527,31.5524,1419766.1308274,0
+GOVI.US,D,20220706,000000,31.6421,31.6421,31.2285,31.2335,31217.092512104,0
+GOVI.US,D,20220707,000000,31.1637,31.2036,31.0053,31.0342,12233.576288373,0
+GOVI.US,D,20220708,000000,30.8648,30.9046,30.7452,30.8149,11369.640167615,0
+GOVI.US,D,20220711,000000,31.0342,31.1737,31.0342,31.1338,21879.357854985,0
+GOVI.US,D,20220712,000000,31.3033,31.4029,31.2126,31.2235,30139.430033945,0
+GOVI.US,D,20220713,000000,30.9943,31.4129,30.9744,31.3929,10965.265885773,0
+GOVI.US,D,20220714,000000,31.104,31.3033,31.094,31.2136,18034.290242038,0
+GOVI.US,D,20220715,000000,31.2634,31.4427,31.2634,31.3431,51411.724761103,0
+GOVI.US,D,20220718,000000,31.2233,31.2233,31.0911,31.1834,21631.186932144,0
+GOVI.US,D,20220719,000000,31.1834,31.1934,30.9888,31.0337,11388.631578576,0
+GOVI.US,D,20220720,000000,31.2433,31.2433,31.0437,31.0636,4748.60254068,0
+GOVI.US,D,20220721,000000,31.1936,31.433,31.1936,31.423,10824.60980001,0
+GOVI.US,D,20220722,000000,31.7424,31.8622,31.7324,31.7823,28427.499091632,0
+GOVI.US,D,20220725,000000,31.5428,31.6326,31.5428,31.6226,5837.575317414,0
+GOVI.US,D,20220726,000000,31.8821,31.942,31.6526,31.6625,126487.14337156,0
+GOVI.US,D,20220727,000000,31.7424,31.8422,31.6226,31.6326,15423.941923272,0
+GOVI.US,D,20220728,000000,31.9221,31.9919,31.791,31.8722,12106.93284897,0
+GOVI.US,D,20220729,000000,31.7923,32.0718,31.7923,31.8622,15370.845734526,0
+GOVI.US,D,20220801,000000,32.0019,32.2215,31.982,32.2215,7220.079854574,0
+GOVI.US,D,20220802,000000,32.1916,32.3014,31.7324,31.7624,199600.5952748,0
+GOVI.US,D,20220803,000000,31.6825,31.9919,31.5527,31.982,267941.40108019,0
+GOVI.US,D,20220804,000000,31.942,32.0618,31.942,32.0418,12482.61342972,0
+GOVI.US,D,20220805,000000,31.6226,31.6426,31.5028,31.5428,7696.943738406,0
+GOVI.US,D,20220808,000000,31.7424,31.8422,31.7075,31.8322,57578.308528068,0
+GOVI.US,D,20220809,000000,31.7424,31.7873,31.6825,31.7324,18124.834845144,0
+GOVI.US,D,20220810,000000,31.7624,31.932,31.6326,31.6725,31521.103447248,0
+GOVI.US,D,20220811,000000,31.6725,31.6825,31.2633,31.2932,79177.437383988,0
+GOVI.US,D,20220812,000000,31.433,31.4629,31.2962,31.4629,13763.934663798,0
+GOVI.US,D,20220815,000000,31.6026,31.6226,31.4829,31.4829,19757.793102804,0
+GOVI.US,D,20220816,000000,31.413,31.5527,31.3232,31.5527,14312.929219134,0
+GOVI.US,D,20220817,000000,31.383,31.383,31.2333,31.3232,9566.330308218,0
+GOVI.US,D,20220818,000000,31.4479,31.4629,31.3331,31.3631,47843.673319674,0
+GOVI.US,D,20220819,000000,31.0736,31.1036,30.9888,31.0337,30031.404717714,0
+GOVI.US,D,20220822,000000,30.9339,30.9538,30.844,30.8839,64563.963700254,0
+GOVI.US,D,20220823,000000,30.844,30.9995,30.7342,30.7642,23441.466423918,0
+GOVI.US,D,20220824,000000,30.6743,30.6843,30.5745,30.6144,6805.328493426,0
+GOVI.US,D,20220825,000000,30.6344,30.9299,30.6144,30.9139,15300.718692786,0
+GOVI.US,D,20220826,000000,30.7941,31.0536,30.7741,30.9538,51682.627947498,0
+GOVI.US,D,20220829,000000,30.834,30.834,30.7192,30.7642,24701.749545474,0
+GOVI.US,D,20220830,000000,30.8041,30.864,30.6943,30.8141,11649.103447896,0
+GOVI.US,D,20220831,000000,30.7642,30.8141,30.5695,30.6344,54229.241377542,0
+GOVI.US,D,20220901,000000,30.3349,30.3349,30.2052,30.295,16943.695099266,0
+GOVI.US,D,20220902,000000,30.3349,30.4547,30.325,30.4547,18213.996369642,0
+GOVI.US,D,20220906,000000,30.1952,30.1952,29.9956,30.0055,9740.646097686,0
+GOVI.US,D,20220907,000000,30.1253,30.315,30.1253,30.295,16392.696914166,0
+GOVI.US,D,20220908,000000,30.2351,30.295,30.1153,30.1353,8910.141560508,0
+GOVI.US,D,20220909,000000,30.1952,30.2052,30.1054,30.1353,9562.32304869,0
+GOVI.US,D,20220912,000000,30.2052,30.2052,29.9257,30.0155,5291.586206724,0
+GOVI.US,D,20220913,000000,29.8265,29.9656,29.8109,29.9656,90322.627946238,0
+GOVI.US,D,20220914,000000,29.8858,30.0149,29.8858,29.9856,8022.533575056,0
+GOVI.US,D,20220915,000000,29.8957,29.9357,29.8558,29.9157,4041.321233988,0
+GOVI.US,D,20220916,000000,29.7739,29.943,29.7739,29.8259,46852.878401376,0
+GOVI.US,D,20220919,000000,29.6961,29.8058,29.6881,29.766,86911.448273028,0
+GOVI.US,D,20220920,000000,29.4805,29.6362,29.4366,29.5564,14594.439200976,0
+GOVI.US,D,20220921,000000,29.6462,29.8059,29.5164,29.8059,6643.034482542,0
+GOVI.US,D,20220922,000000,29.4466,29.4466,29.2873,29.2968,171317.35752617,0
+GOVI.US,D,20220923,000000,29.3268,29.4232,29.1845,29.3567,28849.263156954,0
+GOVI.US,D,20220926,000000,29.207,29.227,28.8676,28.9275,63987.920143104,0
+GOVI.US,D,20220927,000000,28.8077,28.8077,28.5282,28.5282,22641.0163332,0
+GOVI.US,D,20220928,000000,28.9475,29.197,28.8676,29.1671,25125.51724056,0
+GOVI.US,D,20220929,000000,28.9275,29.1072,28.9275,29.0473,87419.368418202,0
+GOVI.US,D,20220930,000000,29.1371,29.197,28.8277,28.8776,18649.785843312,0
+GOVI.US,D,20221003,000000,29.177,29.3767,29.1072,29.207,35610.511795572,0
+GOVI.US,D,20221004,000000,29.2769,29.3467,29.197,29.207,88804.878400008,0
+GOVI.US,D,20221005,000000,29.0573,29.0573,28.8876,28.9674,22516.791287832,0
+GOVI.US,D,20221006,000000,28.9475,28.9574,28.8077,28.8476,12036.80580723,0
+GOVI.US,D,20221007,000000,28.648,28.7578,28.6386,28.6979,13249.00181445,0
+GOVI.US,D,20221010,000000,28.628,28.628,28.3785,28.4384,77438.286748836,0
+GOVI.US,D,20221011,000000,28.5083,28.6979,28.3985,28.5083,21427.818511098,0
+GOVI.US,D,20221012,000000,28.4484,28.643,28.4284,28.6181,47558.156078304,0
+GOVI.US,D,20221013,000000,28.2188,28.5182,28.2188,28.4384,86519.738654166,0
+GOVI.US,D,20221014,000000,28.5981,28.5981,28.2887,28.3286,29747.891106108,0
+GOVI.US,D,20221017,000000,28.4035,28.4384,28.2487,28.2487,9951.027222906,0
+GOVI.US,D,20221018,000000,28.2787,28.3685,28.1289,28.3186,12197.09618835,0
+GOVI.US,D,20221019,000000,28.1289,28.1289,27.9902,27.9992,5392.769509806,0
+GOVI.US,D,20221020,000000,27.9193,27.9692,27.7297,27.7297,30867.920144184,0
+GOVI.US,D,20221021,000000,27.4701,27.5899,27.4701,27.55,76721.989108206,0
+GOVI.US,D,20221024,000000,27.48,27.585,27.35,27.43,64584,0
+GOVI.US,D,20221025,000000,27.81,27.8813,27.78,27.88,19988,0
+GOVI.US,D,20221026,000000,28.02,28.0994,28,28.08,96245,0
+GOVI.US,D,20221027,000000,28.18,28.31,28.09,28.29,14274,0
+GOVI.US,D,20221028,000000,28.11,28.23,28.0503,28.115,16988,0
+GOVI.US,D,20221031,000000,27.99,28.06,27.85,27.99,14163,0
+GOVI.US,D,20221101,000000,28.26,28.27,28.0161,28.07,44886,0
+GOVI.US,D,20221102,000000,28.12,28.21,27.9436,28.01,192074,0
+GOVI.US,D,20221103,000000,27.76,27.98,27.76,27.91,574195,0
+GOVI.US,D,20221104,000000,27.84,27.89,27.69,27.69,7856,0
+GOVI.US,D,20221107,000000,27.7601,27.7601,27.55,27.56,24664,0
+GOVI.US,D,20221108,000000,27.63,27.83,27.63,27.77,38867,0
+GOVI.US,D,20221109,000000,27.68,27.89,27.68,27.85,168492,0
+GOVI.US,D,20221110,000000,28.38,28.56,28.37,28.56,59477,0
+GOVI.US,D,20221111,000000,28.44,28.56,28.42,28.48,48654,0
+GOVI.US,D,20221114,000000,28.37,28.46,28.37,28.43,217118,0
+GOVI.US,D,20221115,000000,28.58,28.72,28.5297,28.72,16781,0
+GOVI.US,D,20221116,000000,28.85,29.05,28.83,29.05,68633,0
+GOVI.US,D,20221117,000000,28.86,28.89,28.8,28.86,15187,0
+GOVI.US,D,20221118,000000,28.9,28.93,28.74,28.75,68827,0
+GOVI.US,D,20221121,000000,28.84,28.87,28.69,28.71,17919,0
+GOVI.US,D,20221122,000000,28.82,28.965,28.82,28.93,73043,0
+GOVI.US,D,20221123,000000,29.08,29.2,29.08,29.2,17015,0
+GOVI.US,D,20221125,000000,29.12,29.19,29.1,29.19,4833,0
+GOVI.US,D,20221128,000000,29.28,29.284,29.15,29.22,19100,0
+GOVI.US,D,20221129,000000,29.03,29.14,29.01,29.01,20850,0
+GOVI.US,D,20221130,000000,28.98,29.2,28.965,29.2,31185,0
+GOVI.US,D,20221201,000000,29.34,29.71,29.33,29.71,233703,0
+GOVI.US,D,20221202,000000,29.548,29.86,29.48,29.86,34388,0
+GOVI.US,D,20221205,000000,29.66,29.66,29.51,29.59,24201,0
+GOVI.US,D,20221206,000000,29.7,29.8427,29.665,29.79,33894,0
+GOVI.US,D,20221207,000000,29.99,30.19,29.99,30.14,273309,0
+GOVI.US,D,20221208,000000,30.03,30.14,29.98,30.07,340487,0
+GOVI.US,D,20221209,000000,29.89,29.92,29.69,29.69,159885,0
+GOVI.US,D,20221212,000000,29.89,29.92,29.645,29.69,24228,0
+GOVI.US,D,20221213,000000,30.15,30.17,29.92,29.96,58424,0
+GOVI.US,D,20221214,000000,29.98,30.06,29.855,30.06,29744,0
+GOVI.US,D,20221215,000000,30.12,30.22,30.06,30.11,404817,0
+GOVI.US,D,20221216,000000,29.86,30.0539,29.8021,29.97,44083,0
+GOVI.US,D,20221219,000000,29.7,29.71,29.55,29.6,342309,0
+GOVI.US,D,20221220,000000,29.31,29.35,29.26,29.3,30240,0
+GOVI.US,D,20221221,000000,29.4413,29.4413,29.26,29.33,40992,0
+GOVI.US,D,20221222,000000,29.35,29.42,29.32,29.35,71622,0
+GOVI.US,D,20221223,000000,29.18,29.22,29.1286,29.14,31272,0
+GOVI.US,D,20221227,000000,28.86,28.97,28.79,28.83,26367,0
+GOVI.US,D,20221228,000000,28.86,28.88,28.7035,28.74,236452,0
+GOVI.US,D,20221229,000000,28.79,28.9257,28.77,28.9,61266,0
+GOVI.US,D,20221230,000000,28.77,28.85,28.67,28.73,37083,0
+GOVI.US,D,20230103,000000,29.14,29.15,28.94,29.01,131995,0
+GOVI.US,D,20230104,000000,29.3,29.33,29.1749,29.24,22400,0
+GOVI.US,D,20230105,000000,29.1,29.29,29.07,29.27,19369,0
+GOVI.US,D,20230106,000000,29.25,29.6699,29.25,29.64,25103,0
+GOVI.US,D,20230109,000000,29.53,29.8,29.53,29.73,83094,0
+GOVI.US,D,20230110,000000,29.57,29.6,29.43,29.47,111951,0
+GOVI.US,D,20230111,000000,29.61,29.74,29.59,29.74,26013,0
+GOVI.US,D,20230112,000000,29.77,30.06,29.67,30.05,13381,0
+GOVI.US,D,20230113,000000,29.98,30.1,29.85,29.89,18179,0
+GOVI.US,D,20230117,000000,29.78,29.89,29.78,29.81,45058,0
+GOVI.US,D,20230118,000000,30.21,30.28,30.08,30.28,18856,0
+GOVI.US,D,20230119,000000,30.19,30.23,30.11,30.16,24476,0
+GOVI.US,D,20230120,000000,30.01,30.03,29.8779,29.91,131150,0
+GOVI.US,D,20230123,000000,29.76,29.825,29.74,29.74,88965,0
+GOVI.US,D,20230124,000000,29.82,30.0019,29.71,29.98,28810,0
+GOVI.US,D,20230125,000000,30.02,30.06,29.9316,30.02,12421,0
+GOVI.US,D,20230126,000000,29.96,30.03,29.86,29.93,90000,0
+GOVI.US,D,20230127,000000,29.8,29.894,29.782,29.89,15047,0
+GOVI.US,D,20230130,000000,29.82,29.9162,29.79,29.81,45585,0
+GOVI.US,D,20230131,000000,29.94,29.96,29.7685,29.96,22145,0
+GOVI.US,D,20230201,000000,30.07,30.23,29.91,30.2,23560,0
+GOVI.US,D,20230202,000000,30.36,30.38,30.19,30.23,72659,0
+GOVI.US,D,20230203,000000,29.93,29.98,29.84,29.9,469476,0
+GOVI.US,D,20230206,000000,29.7495,29.76,29.68,29.69,83114,0
+GOVI.US,D,20230207,000000,29.62,29.73,29.56,29.56,40158,0
+GOVI.US,D,20230208,000000,29.59,29.67,29.49,29.67,22881,0
+GOVI.US,D,20230209,000000,29.78,29.785,29.48,29.51,53385,0
+GOVI.US,D,20230210,000000,29.49,29.49,29.29,29.3,118016,0
+GOVI.US,D,20230213,000000,29.35,29.45,29.341,29.45,20464,0
+GOVI.US,D,20230214,000000,29.38,29.46,29.24,29.36,20757,0
+GOVI.US,D,20230215,000000,29.27,29.33,29.12,29.17,87527,0
+GOVI.US,D,20230216,000000,29,29.06,28.94,28.97,22419,0
+GOVI.US,D,20230217,000000,28.87,29.11,28.87,29.11,25675,0
+GOVI.US,D,20230221,000000,28.79,28.83,28.66,28.66,36813,0
+GOVI.US,D,20230222,000000,28.78,28.86,28.78,28.81,1928584,0
+GOVI.US,D,20230223,000000,28.83,29.01,28.81,28.98,28302,0
+GOVI.US,D,20230224,000000,28.75,28.81,28.64,28.71,70901,0
+GOVI.US,D,20230227,000000,28.79,28.85,28.73,28.78,219151,0
+GOVI.US,D,20230228,000000,28.6342,28.84,28.6,28.84,121299,0
+GOVI.US,D,20230301,000000,28.69,28.72,28.55,28.59,139917,0
+GOVI.US,D,20230302,000000,28.37,28.4281,28.35,28.41,29365,0
+GOVI.US,D,20230303,000000,28.67,28.82,28.61,28.82,40968,0
+GOVI.US,D,20230306,000000,28.9,28.91,28.71,28.72,44664,0
+GOVI.US,D,20230307,000000,28.77,28.88,28.6901,28.79,16122,0
+GOVI.US,D,20230308,000000,28.91,29,28.75,28.79,13223,0
+GOVI.US,D,20230309,000000,28.8,28.99,28.77,28.92,42154,0
+GOVI.US,D,20230310,000000,29.35,29.62,29.35,29.615,562911,0
+GOVI.US,D,20230313,000000,30.18,30.33,29.7201,29.89,117254,0
+GOVI.US,D,20230314,000000,29.71,29.77,29.47,29.52,107160,0
+GOVI.US,D,20230315,000000,30.05,30.23,29.85,29.98,20173,0
+GOVI.US,D,20230316,000000,30.24,30.31,29.73,29.77,406768,0
+GOVI.US,D,20230317,000000,30.01,30.2473,30.01,30.12,30051,0
+GOVI.US,D,20230320,000000,30.1,30.1,29.85,29.86,55694,0
+GOVI.US,D,20230321,000000,29.66,29.7418,29.58,29.64,3142854,0
+GOVI.US,D,20230322,000000,29.57,29.98,29.54,29.98,23691,0
+GOVI.US,D,20230323,000000,29.85,30.1,29.775,30.07,147276,0
+GOVI.US,D,20230324,000000,30.25,30.29,30.11,30.14,45757,0
+GOVI.US,D,20230327,000000,29.8,29.8901,29.66,29.68,192504,0
+GOVI.US,D,20230328,000000,29.63,29.7,29.6,29.67,59380,0
+GOVI.US,D,20230329,000000,29.51,29.6424,29.49,29.59,30392,0
+GOVI.US,D,20230330,000000,29.5971,29.7268,29.59,29.69,18577,0
+GOVI.US,D,20230331,000000,29.79,29.97,29.74,29.96,46932,0
+GOVI.US,D,20230403,000000,29.94,30.1478,29.89,30.1,134656,0
+GOVI.US,D,20230404,000000,29.9,30.31,29.9,30.27,112521,0
+GOVI.US,D,20230405,000000,30.41,30.5,30.36,30.46,33927,0
+GOVI.US,D,20230406,000000,30.49,30.5444,30.4825,30.5,38159,0
+GOVI.US,D,20230410,000000,30.25,30.29,30.11,30.15,339221,0
+GOVI.US,D,20230411,000000,30.22,30.22,30.08,30.17,125664,0
+GOVI.US,D,20230412,000000,30.23,30.23,30.02,30.19,32906,0
+GOVI.US,D,20230413,000000,30.25,30.3,30.01,30.06,28095,0
+GOVI.US,D,20230414,000000,29.92,29.93,29.8,29.845,130963,0
+GOVI.US,D,20230417,000000,29.73,29.73,29.59,29.61,44478,0
+GOVI.US,D,20230418,000000,29.62,29.74,29.61,29.68,36229,0
+GOVI.US,D,20230419,000000,29.59,29.6498,29.53,29.62,35046,0
+GOVI.US,D,20230420,000000,29.81,29.84,29.76,29.805,17141,0
+GOVI.US,D,20230421,000000,29.9,29.9,29.69,29.69,32753,0
+GOVI.US,D,20230424,000000,29.74,29.85,29.72,29.85,30161,0
+GOVI.US,D,20230425,000000,30.05,30.1969,30.05,30.18,28559,0
+GOVI.US,D,20230426,000000,30.16,30.21,29.95,29.97,25649,0
+GOVI.US,D,20230427,000000,29.84,29.84,29.73,29.77,21234,0
+GOVI.US,D,20230428,000000,30.01,30.09,29.95,30.04,62056,0
+GOVI.US,D,20230501,000000,29.9,29.9,29.5,29.55,140826,0
+GOVI.US,D,20230502,000000,29.7,30.03,29.68,30.03,61431,0
+GOVI.US,D,20230503,000000,30.09,30.21,29.99,30.18,43265,0
+GOVI.US,D,20230504,000000,30.04,30.25,30.03,30.09,203270,0
+GOVI.US,D,20230505,000000,29.88,29.94,29.84,29.93,105191,0
+GOVI.US,D,20230508,000000,29.68,29.76,29.66,29.69,58337,0
+GOVI.US,D,20230509,000000,29.71,29.71,29.61,29.61,26584,0
+GOVI.US,D,20230510,000000,29.77,29.87,29.77,29.86,104064,0
+GOVI.US,D,20230511,000000,30.11,30.11,29.99,30.05,34923,0
+GOVI.US,D,20230512,000000,30.03,30.04,29.85,29.86,58164,0
+GOVI.US,D,20230515,000000,29.68,29.71,29.65,29.69,70921,0
+GOVI.US,D,20230516,000000,29.53,29.6,29.47,29.59,844865,0
+GOVI.US,D,20230517,000000,29.63,29.63,29.48,29.5,90971,0
+GOVI.US,D,20230518,000000,29.42,29.42,29.3274,29.34,45186,0
+GOVI.US,D,20230519,000000,29.21,29.33,29.18,29.18,28914,0
+GOVI.US,D,20230522,000000,29.14,29.1616,29.031,29.07,59261,0
+GOVI.US,D,20230523,000000,29.01,29.1422,28.97,29.09,213886,0
+GOVI.US,D,20230524,000000,29.16,29.16,29.01,29.02,49127,0
+GOVI.US,D,20230525,000000,29.01,29.01,28.84,28.89,57809,0
+GOVI.US,D,20230526,000000,28.84,28.99,28.8,28.96,67381,0
+GOVI.US,D,20230530,000000,29.09,29.24,29.05,29.24,33892,0
+GOVI.US,D,20230531,000000,29.24,29.44,29.21,29.41,61815,0
+GOVI.US,D,20230601,000000,29.52,29.55,29.4315,29.5,33819,0
+GOVI.US,D,20230602,000000,29.45,29.45,29.24,29.24,19369,0
+GOVI.US,D,20230605,000000,29.11,29.34,29.11,29.23,147294,0
+GOVI.US,D,20230606,000000,29.24,29.31,29.16,29.31,19939,0
+GOVI.US,D,20230607,000000,29.26,29.27,28.99,29.01,323330,0
+GOVI.US,D,20230608,000000,29.09,29.25,29.09,29.25,40918,0
+GOVI.US,D,20230609,000000,29.17,29.2452,29.1,29.21,222968,0
+GOVI.US,D,20230612,000000,29.24,29.25,29.07,29.24,31934,0
+GOVI.US,D,20230613,000000,29.25,29.275,28.99,29.02,39426,0
+GOVI.US,D,20230614,000000,29.11,29.21,29.04,29.15,202816,0
+GOVI.US,D,20230615,000000,29.35,29.44,29.2644,29.37,389637,0
+GOVI.US,D,20230616,000000,29.23,29.29,29.16,29.27,39379,0
+GOVI.US,D,20230620,000000,29.29,29.38,29.28,29.33,73228,0
+GOVI.US,D,20230621,000000,29.22,29.38,29.149,29.35,35696,0
+GOVI.US,D,20230622,000000,29.23,29.29,29.1,29.14,38673,0
+GOVI.US,D,20230623,000000,29.42,29.42,29.25,29.31,33610,0
+GOVI.US,D,20230626,000000,29.3385,29.39,29.3,29.36,51503,0
+GOVI.US,D,20230627,000000,29.37,29.42,29.2001,29.26,71351,0
+GOVI.US,D,20230628,000000,29.32,29.4,29.25,29.38,62901,0
+GOVI.US,D,20230629,000000,29.08,29.08,28.97,29.01,18700,0
+GOVI.US,D,20230630,000000,29.03,29.2016,29.02,29.17,67935,0
+GOVI.US,D,20230703,000000,29.22,29.26,29.07,29.09,41770,0
+GOVI.US,D,20230705,000000,29.04,29.06,28.82,28.88,63907,0
+GOVI.US,D,20230706,000000,28.67,28.67,28.54,28.6,64708,0
+GOVI.US,D,20230707,000000,28.52,28.61,28.5,28.51,27567,0
+GOVI.US,D,20230710,000000,28.5,28.66,28.5,28.61,18238,0
+GOVI.US,D,20230711,000000,28.66,28.7329,28.611,28.67,40450,0
+GOVI.US,D,20230712,000000,28.8,28.9929,28.79,28.96,30260,0
+GOVI.US,D,20230713,000000,29.08,29.21,29.0358,29.19,152756,0
+GOVI.US,D,20230714,000000,29.14,29.19,29.0534,29.07,28890,0
+GOVI.US,D,20230717,000000,29.07,29.1142,29.03,29.09,20347,0
+GOVI.US,D,20230718,000000,29.19,29.2222,29.141,29.16,19372,0
+GOVI.US,D,20230719,000000,29.22,29.35,29.1769,29.35,32058,0
+GOVI.US,D,20230720,000000,29.19,29.19,29.03,29.08,29644,0
+GOVI.US,D,20230721,000000,29.1739,29.1949,29.0853,29.1,52487,0
+GOVI.US,D,20230724,000000,29.1,29.1112,28.9499,28.97,39946,0
+GOVI.US,D,20230725,000000,28.84,28.95,28.84,28.91,39927,0
+GOVI.US,D,20230726,000000,29.01,29.01,28.895,28.98,72487,0
+GOVI.US,D,20230727,000000,28.86,28.86,28.5511,28.59,41601,0
+GOVI.US,D,20230728,000000,28.63,28.6959,28.61,28.69,135714,0
+GOVI.US,D,20230731,000000,28.67,28.7845,28.67,28.75,34287,0
+GOVI.US,D,20230801,000000,28.56,28.56,28.41,28.44,55578,0
+GOVI.US,D,20230802,000000,28.29,28.33,28.18,28.31,68291,0
+GOVI.US,D,20230803,000000,27.99,28,27.92,27.94,62234,0
+GOVI.US,D,20230804,000000,28.03,28.32,28.03,28.3,41821,0
+GOVI.US,D,20230807,000000,28.22,28.22,28.12,28.13,20703,0
+GOVI.US,D,20230808,000000,28.38,28.44,28.3089,28.35,176616,0
+GOVI.US,D,20230809,000000,28.38,28.45,28.3693,28.42,79769,0
+GOVI.US,D,20230810,000000,28.39,28.44,28.14,28.14,93616,0
+GOVI.US,D,20230811,000000,28.05,28.14,28.03,28.04,116890,0
+GOVI.US,D,20230814,000000,28.01,28.114,27.9565,28,72736,0
+GOVI.US,D,20230815,000000,27.94,27.9984,27.8918,27.9,33258,0
+GOVI.US,D,20230816,000000,27.86,27.9399,27.74,27.76,31395,0
+GOVI.US,D,20230817,000000,27.71,27.71,27.61,27.7,82293,0
+GOVI.US,D,20230818,000000,27.718,27.8386,27.718,27.78,31567,0
+GOVI.US,D,20230821,000000,27.5,27.5,27.4223,27.45,53273,0
+GOVI.US,D,20230822,000000,27.455,27.56,27.43,27.55,35418,0
+GOVI.US,D,20230823,000000,27.77,27.965,27.77,27.96,27091,0
+GOVI.US,D,20230824,000000,27.89,27.95,27.85,27.85,47017,0
+GOVI.US,D,20230825,000000,27.8,27.89,27.76,27.88,114532,0
+GOVI.US,D,20230828,000000,27.92,27.93,27.84,27.925,24000,0
+GOVI.US,D,20230829,000000,27.82,28.16,27.82,28.16,34800,0
+GOVI.US,D,20230830,000000,28.13,28.18,28.12,28.15,39100,0
+GOVI.US,D,20230831,000000,28.21,28.2798,28.2015,28.23,17900,0
+GOVI.US,D,20230901,000000,28.16,28.18,27.93,27.97,94600,0
+GOVI.US,D,20230905,000000,27.87,27.87,27.74,27.74,26000,0
+GOVI.US,D,20230906,000000,27.78,27.7863,27.69,27.69,49100,0
+GOVI.US,D,20230907,000000,27.8,27.8,27.7352,27.785,16800,0
+GOVI.US,D,20230908,000000,27.9,27.95,27.8208,27.86,26800,0
+GOVI.US,D,20230911,000000,27.72,27.79,27.72,27.76,34400,0
+GOVI.US,D,20230912,000000,27.76,27.8164,27.73,27.79,31100,0
+GOVI.US,D,20230913,000000,27.8,27.885,27.76,27.85,12500,0
+GOVI.US,D,20230914,000000,27.85,27.85,27.72,27.74,34100,0
+GOVI.US,D,20230915,000000,27.69,27.69,27.62,27.62,34400,0
+GOVI.US,D,20230918,000000,27.5,27.64,27.5,27.64,21200,0
+GOVI.US,D,20230919,000000,27.52,27.62,27.51,27.51,22300,0
+GOVI.US,D,20230920,000000,27.6,27.635,27.51,27.51,38600,0
+GOVI.US,D,20230921,000000,27.26,27.26,27.12,27.15,301600,0
+GOVI.US,D,20230922,000000,27.17,27.2935,27.14,27.29,14400,0
+GOVI.US,D,20230925,000000,26.96,27.0399,26.9,26.91,14700,0
+GOVI.US,D,20230926,000000,26.95,26.95,26.83,26.84,22600,0
+GOVI.US,D,20230927,000000,26.96,26.96,26.68,26.74,36100,0
+GOVI.US,D,20230928,000000,26.63,26.82,26.5716,26.81,4258400,0
+GOVI.US,D,20230929,000000,26.96,26.96,26.7301,26.81,85900,0
+GOVI.US,D,20231002,000000,26.64,26.68,26.4845,26.51,130200,0
+GOVI.US,D,20231003,000000,26.4,26.45,26.0625,26.21,404100,0
+GOVI.US,D,20231004,000000,26.33,26.4199,26.26,26.4,105900,0
+GOVI.US,D,20231005,000000,26.42,26.42,26.33,26.38,29500,0
+GOVI.US,D,20231006,000000,26.06,26.2939,26.04,26.17,34100,0
+GOVI.US,D,20231009,000000,26.32,26.5588,26.27,26.54,115000,0
+GOVI.US,D,20231010,000000,26.37,26.5976,26.32,26.55,189358,0
+GOVI.US,D,20231011,000000,26.75,26.82,26.67,26.82,31996,0
+GOVI.US,D,20231012,000000,26.76,26.77,26.41,26.44,55754,0
+GOVI.US,D,20231013,000000,26.71,26.71,26.6201,26.67,140086,0
+GOVI.US,D,20231016,000000,26.44,26.45,26.3852,26.44,36442,0
+GOVI.US,D,20231017,000000,26.14,26.2651,26.1049,26.18,2143479,0
+GOVI.US,D,20231018,000000,26.03,26.0897,25.94,26.04,67892,0
+GOVI.US,D,20231019,000000,25.97,26.0619,25.76,25.78,76942,0
+GOVI.US,D,20231020,000000,25.85,25.94,25.8258,25.91,20874,0
+GOVI.US,D,20231023,000000,25.76,26.1,25.71,26.01,49139,0
+GOVI.US,D,20231024,000000,26.04,26.17,25.96,26.17,43784,0
+GOVI.US,D,20231025,000000,25.98,25.98,25.7779,25.84,587700,0
+GOVI.US,D,20231026,000000,25.87,26.1,25.82,26.1,75564,0
+GOVI.US,D,20231027,000000,26.03,26.0799,25.9401,26.07,126956,0
+GOVI.US,D,20231030,000000,25.95,26.035,25.86,25.98,53367,0
+GOVI.US,D,20231031,000000,26.02,26.095,25.9166,25.92,54110,0
+GOVI.US,D,20231101,000000,26.06,26.28,26.06,26.28,111308,0
+GOVI.US,D,20231102,000000,26.6,26.6392,26.51,26.59,68389,0
+GOVI.US,D,20231103,000000,26.99,27.0099,26.7668,26.77,66712,0
+GOVI.US,D,20231106,000000,26.69,26.69,26.57,26.59,24280,0
+GOVI.US,D,20231107,000000,26.76,26.911,26.74,26.82,187445,0
+GOVI.US,D,20231108,000000,26.91,27.0756,26.89,27.07,218641,0
+GOVI.US,D,20231109,000000,26.9543,26.96,26.61,26.67,68021,0
+GOVI.US,D,20231110,000000,26.84,26.85,26.74,26.75,58949,0
+GOVI.US,D,20231113,000000,26.6,26.7401,26.56,26.74,87423,0
+GOVI.US,D,20231114,000000,27.16,27.21,27.07,27.15,219049,0
+GOVI.US,D,20231115,000000,27.02,27.02,26.88,26.92,162767,0
+GOVI.US,D,20231116,000000,27.1,27.2,27.0701,27.14,125913,0
+GOVI.US,D,20231117,000000,27.23,27.26,27.1252,27.2,167620,0
+GOVI.US,D,20231120,000000,27.05,27.215,27.05,27.2,74295,0
+GOVI.US,D,20231121,000000,27.18,27.26,27.109,27.19,64662,0
+GOVI.US,D,20231122,000000,27.31,27.335,27.16,27.25,84469,0
+GOVI.US,D,20231124,000000,27.11,27.11,27.055,27.07,12620,0
+GOVI.US,D,20231127,000000,27.12,27.32,27.12,27.32,76205,0
+GOVI.US,D,20231128,000000,27.25,27.4,27.25,27.38,49849,0
+GOVI.US,D,20231129,000000,27.55,27.62,27.46,27.62,82761,0
+GOVI.US,D,20231130,000000,27.45,27.4987,27.3525,27.45,59032,0
+GOVI.US,D,20231201,000000,27.39,27.76,27.39,27.73,47519,0
+GOVI.US,D,20231204,000000,27.67,27.72,27.5786,27.65,104276,0
+GOVI.US,D,20231205,000000,27.81,28.01,27.81,27.96,94501,0
+GOVI.US,D,20231206,000000,28.13,28.235,28.0481,28.2,73325,0
+GOVI.US,D,20231207,000000,28.12,28.23,28.08,28.11,1432232,0
+GOVI.US,D,20231208,000000,27.91,27.98,27.85,27.94,52313,0
+GOVI.US,D,20231211,000000,27.87,27.9329,27.79,27.91,23389,0
+GOVI.US,D,20231212,000000,27.9,27.9997,27.873,27.99,112964,0
+GOVI.US,D,20231213,000000,28.11,28.461,28.0651,28.46,66556,0
+GOVI.US,D,20231214,000000,28.64,28.875,28.64,28.86,291775,0
+GOVI.US,D,20231215,000000,28.83,28.91,28.8,28.87,75651,0
+GOVI.US,D,20231218,000000,28.68,28.68,28.59,28.65,109855,0
+GOVI.US,D,20231219,000000,28.66,28.7852,28.66,28.74,704598,0
+GOVI.US,D,20231220,000000,28.8,28.9,28.72,28.9,108787,0
+GOVI.US,D,20231221,000000,28.97,28.97,28.7667,28.8,166758,0
+GOVI.US,D,20231222,000000,28.9,28.9,28.7101,28.77,38268,0
+GOVI.US,D,20231226,000000,28.75,28.82,28.7401,28.79,52136,0
+GOVI.US,D,20231227,000000,28.98,29.12,28.9473,29.11,215202,0
+GOVI.US,D,20231228,000000,29.03,29.1165,28.95,29,22509,0
+GOVI.US,D,20231229,000000,28.85,28.977,28.83,28.83,72623,0
+GOVI.US,D,20240102,000000,28.72,28.766,28.69,28.72,314753,0
+GOVI.US,D,20240103,000000,28.58,28.83,28.54,28.8,53951,0
+GOVI.US,D,20240104,000000,28.55,28.609,28.515,28.54,72576,0
+GOVI.US,D,20240105,000000,28.39,28.63,28.3504,28.37,178504,0
+GOVI.US,D,20240108,000000,28.4,28.5859,28.4,28.53,304510,0
+GOVI.US,D,20240109,000000,28.485,28.5499,28.45,28.48,329620,0
+GOVI.US,D,20240110,000000,28.55,28.55,28.38,28.38,113283,0
+GOVI.US,D,20240111,000000,28.44,28.5537,28.34,28.53,68805,0
+GOVI.US,D,20240112,000000,28.61,28.66,28.5,28.55,299128,0
+GOVI.US,D,20240116,000000,28.38,28.4299,28.1904,28.24,252345,0
+GOVI.US,D,20240117,000000,28.2,28.2332,28.11,28.19,71344,0
+GOVI.US,D,20240118,000000,28.17,28.17,28,28.06,36656,0
+GOVI.US,D,20240119,000000,28,28.0899,27.9301,28.07,294409,0
+GOVI.US,D,20240122,000000,28.16,28.19,28.0799,28.12,136087,0
+GOVI.US,D,20240123,000000,27.98,28,27.92,28,796995,0
+GOVI.US,D,20240124,000000,28.14,28.14,27.853,27.89,121554,0
+GOVI.US,D,20240125,000000,28.02,28.034,27.95,28.03,41118,0
+GOVI.US,D,20240126,000000,28.02,28.02,27.92,27.99,43507,0
+GOVI.US,D,20240129,000000,28.06,28.2259,28.06,28.19,70757,0
+GOVI.US,D,20240130,000000,28.26,28.29,28.16,28.29,116969,0
+GOVI.US,D,20240131,000000,28.41,28.54,28.3901,28.52,107000,0
+GOVI.US,D,20240201,000000,28.7,28.91,28.69,28.83,85964,0
+GOVI.US,D,20240202,000000,28.49,28.52,28.34,28.43,118829,0
+GOVI.US,D,20240205,000000,28.16,28.16,28.0233,28.07,181097,0
+GOVI.US,D,20240206,000000,28.09,28.27,28.07,28.24,50367,0
+GOVI.US,D,20240207,000000,28.14,28.255,28.14,28.17,71517,0
+GOVI.US,D,20240208,000000,28.05,28.11,27.99,28.05,221367,0
+GOVI.US,D,20240209,000000,28.01,28.03,27.97,28.01,105601,0
+GOVI.US,D,20240212,000000,28.04,28.0634,27.9555,28.04,95788,0
+GOVI.US,D,20240213,000000,27.81,27.81,27.68,27.7,63722,0
+GOVI.US,D,20240214,000000,27.66,27.8399,27.66,27.78,116465,0
+GOVI.US,D,20240215,000000,27.92,27.9592,27.8221,27.89,45899,0
+GOVI.US,D,20240216,000000,27.68,27.78,27.68,27.76,56602,0
+GOVI.US,D,20240220,000000,27.7,27.785,27.6941,27.73,220000,0
+GOVI.US,D,20240221,000000,27.72,27.749,27.5675,27.61,666849,0
+GOVI.US,D,20240222,000000,27.625,27.69,27.6043,27.64,34376,0
+GOVI.US,D,20240223,000000,27.69,27.89,27.672,27.87,57866,0
+GOVI.US,D,20240226,000000,27.86,27.8745,27.72,27.81,46322,0
+GOVI.US,D,20240227,000000,27.76,27.7995,27.6891,27.7,35343,0
+GOVI.US,D,20240228,000000,27.72,27.83,27.72,27.81,77002,0
+GOVI.US,D,20240229,000000,27.85,27.95,27.85,27.94,25264,0
+GOVI.US,D,20240301,000000,27.83,28.0933,27.7673,28.05,65820,0
+GOVI.US,D,20240304,000000,27.91,28.01,27.91,28,37603,0
+GOVI.US,D,20240305,000000,28.2,28.28,28.1601,28.26,26361,0
+GOVI.US,D,20240306,000000,28.29,28.41,28.29,28.36,63431,0
+GOVI.US,D,20240307,000000,28.43,28.43,28.3,28.37,64249,0
+GOVI.US,D,20240308,000000,28.38,28.4317,28.3404,28.36,206901,0
+GOVI.US,D,20240311,000000,28.4004,28.4004,28.29,28.36,18592,0
+GOVI.US,D,20240312,000000,28.22,28.2299,28.1401,28.18,101278,0
+GOVI.US,D,20240313,000000,28.1,28.14,28.06,28.09,24831,0
+GOVI.US,D,20240314,000000,27.95,27.95,27.79,27.82,3178270,0
+GOVI.US,D,20240315,000000,27.79,27.8384,27.75,27.79,26080,0
+GOVI.US,D,20240318,000000,27.69,27.72,27.6075,27.65,71500,0
+GOVI.US,D,20240319,000000,27.69,27.78,27.68,27.73,129029,0
+GOVI.US,D,20240320,000000,27.76,27.91,27.6339,27.76,70624,0
+GOVI.US,D,20240321,000000,27.81,27.86,27.71,27.78,134775,0
+GOVI.US,D,20240322,000000,28.01,28.01,27.92,27.97,43408,0
+GOVI.US,D,20240325,000000,27.9,27.91,27.8201,27.88,27582,0
+GOVI.US,D,20240326,000000,27.85,27.9499,27.825,27.92,75283,0
+GOVI.US,D,20240327,000000,27.9719,28.09,27.965,28.09,93528,0
+GOVI.US,D,20240328,000000,28.04,28.1447,28.02,28.08,61387,0
+GOVI.US,D,20240401,000000,27.94,27.94,27.6981,27.71,64194,0
+GOVI.US,D,20240402,000000,27.53,27.65,27.49,27.62,49521,0
+GOVI.US,D,20240403,000000,27.45,27.63,27.43,27.63,68226,0
+GOVI.US,D,20240404,000000,27.74,27.7691,27.61,27.76,55109,0
+GOVI.US,D,20240405,000000,27.555,27.65,27.5,27.5,273340,0
+GOVI.US,D,20240408,000000,27.46,27.51,27.43,27.4711,24153,0
+GOVI.US,D,20240409,000000,27.57,27.6738,27.57,27.66,39725,0
+GOVI.US,D,20240410,000000,27.41,27.41,27.14,27.2,61717,0
+GOVI.US,D,20240411,000000,27.22,27.2463,27.07,27.12,50428,0
+GOVI.US,D,20240412,000000,27.29,27.3598,27.25,27.25,60988,0
+GOVI.US,D,20240415,000000,27.04,27.04,26.89,26.97,1332805,0
+GOVI.US,D,20240416,000000,26.78,26.89,26.76,26.85,56182,0
+GOVI.US,D,20240417,000000,26.96,27.079,26.893,27.06,31740,0
+GOVI.US,D,20240418,000000,27.03,27.03,26.9001,26.96,15986,0
+GOVI.US,D,20240419,000000,27.05,27.05,26.98,27.02,30548,0
+GOVI.US,D,20240422,000000,26.84,26.9437,26.84,26.9,36980,0
+GOVI.US,D,20240423,000000,26.88,27.03,26.8384,26.94,205616,0
+GOVI.US,D,20240424,000000,26.82,26.83,26.72,26.82,36678,0
+GOVI.US,D,20240425,000000,26.62,26.7101,26.59,26.69,62422,0
+GOVI.US,D,20240426,000000,26.8,26.8582,26.77,26.785,72683,0
+GOVI.US,D,20240429,000000,26.86,26.94,26.8468,26.93,75354,0
+GOVI.US,D,20240430,000000,26.84,26.86,26.76,26.78,62187,0
+GOVI.US,D,20240501,000000,26.9,27.025,26.84,26.91,65391,0
+GOVI.US,D,20240502,000000,26.86,27.05,26.855,27.02,226931,0
+GOVI.US,D,20240503,000000,27.25,27.27,26.8734,27.22,128845,0
+GOVI.US,D,20240506,000000,27.24,27.3099,27.1941,27.27,29767,0
+GOVI.US,D,20240507,000000,27.4097,27.48,27.3501,27.38,40781,0
+GOVI.US,D,20240508,000000,27.31,27.3437,27.27,27.27,54190,0
+GOVI.US,D,20240509,000000,27.24,27.4099,27.23,27.38,69211,0
+GOVI.US,D,20240510,000000,27.32,27.32,27.24,27.26,64923,0
+GOVI.US,D,20240513,000000,27.36,27.36,27.305,27.32,35078,0
+GOVI.US,D,20240514,000000,27.39,27.43,27.34,27.42,43976,0
+GOVI.US,D,20240515,000000,27.63,27.71,27.59,27.69,42639,0
+GOVI.US,D,20240516,000000,27.71,27.7197,27.64,27.65,34472,0
+GOVI.US,D,20240517,000000,27.56,27.61,27.51,27.52,45884,0
+GOVI.US,D,20240520,000000,27.4,27.43,27.3792,27.4,131898,0
+GOVI.US,D,20240521,000000,27.5,27.51,27.46,27.48,29320,0
+GOVI.US,D,20240522,000000,27.42,27.5,27.42,27.49,34227,0
+GOVI.US,D,20240523,000000,27.51,27.51,27.3127,27.36,129047,0
+GOVI.US,D,20240524,000000,27.34,27.42,27.32,27.41,78856,0
+GOVI.US,D,20240528,000000,27.41,27.4181,27.15,27.16,108747,0
+GOVI.US,D,20240529,000000,27.02,27.022,26.905,26.97,36653,0
+GOVI.US,D,20240530,000000,27.1,27.14,27.06,27.13,41828,0
+GOVI.US,D,20240531,000000,27.2593,27.3039,27.213,27.28,25032,0
+GOVI.US,D,20240603,000000,27.38,27.57,27.38,27.53,60488,0
+GOVI.US,D,20240604,000000,27.65,27.7887,27.64,27.73,28751,0
+GOVI.US,D,20240605,000000,27.82,27.8798,27.724,27.87,41613,0
+GOVI.US,D,20240606,000000,27.8,27.9096,27.8,27.89,46235,0
+GOVI.US,D,20240607,000000,27.57,27.57,27.4901,27.52,45933,0
+GOVI.US,D,20240610,000000,27.44,27.44,27.37,27.42,25149,0
+GOVI.US,D,20240611,000000,27.46,27.6,27.4196,27.585,13351,0
+GOVI.US,D,20240612,000000,27.87,27.99,27.74,27.74,437409,0
+GOVI.US,D,20240613,000000,27.91,28.03,27.86,28,52684,0
+GOVI.US,D,20240614,000000,28.16,28.16,28.0905,28.13,32093,0
+GOVI.US,D,20240617,000000,27.94,27.98,27.89,27.95,89901,0
+GOVI.US,D,20240618,000000,27.98,28.15,27.98,28.14,35191,0
+GOVI.US,D,20240620,000000,27.9,28.03,27.896,28.02,40785,0
+GOVI.US,D,20240621,000000,28.07,28.1,27.9699,28.01,31501,0
+GOVI.US,D,20240624,000000,27.94,28.01,27.9089,28.01,42499,0
+GOVI.US,D,20240625,000000,27.98,28.05,27.96,28.03,77528,0
+GOVI.US,D,20240626,000000,27.8,27.838,27.7741,27.79,33262,0
+GOVI.US,D,20240627,000000,27.87,27.89,27.84,27.86,32905,0
+GOVI.US,D,20240628,000000,27.93,27.93,27.59,27.59,34929,0
+GOVI.US,D,20240701,000000,27.39,27.415,27.23,27.25,38647,0
+GOVI.US,D,20240702,000000,27.42,27.42,27.315,27.39,49923,0
+GOVI.US,D,20240703,000000,27.51,27.66,27.5,27.65,36907,0
+GOVI.US,D,20240705,000000,27.76,27.835,27.7,27.8,27701,0
+GOVI.US,D,20240708,000000,27.81,27.8599,27.78,27.85,3004073,0
+GOVI.US,D,20240709,000000,27.7899,27.79,27.67,27.78,178923,0
+GOVI.US,D,20240710,000000,27.81,27.83,27.765,27.83,91656,0
+GOVI.US,D,20240711,000000,28.03,28.12,28.02,28.02,40412,0
+GOVI.US,D,20240712,000000,28.02,28.1,28.01,28.1,19832,0
+GOVI.US,D,20240715,000000,27.96,28.01,27.91,27.93,26130,0
+GOVI.US,D,20240716,000000,28.042,28.1699,28.03,28.15,105465,0
+GOVI.US,D,20240717,000000,28.12,28.205,28.0769,28.17,59725,0
+GOVI.US,D,20240718,000000,28.0897,28.15,28.0391,28.06,40852,0
+GOVI.US,D,20240719,000000,27.97,27.98,27.93,27.95,20119,0
+GOVI.US,D,20240722,000000,27.92,27.95,27.7599,27.8,37569,0
+GOVI.US,D,20240723,000000,27.83,27.8995,27.8,27.8,53671,0
+GOVI.US,D,20240724,000000,27.85,27.8881,27.66,27.66,20523,0
+GOVI.US,D,20240725,000000,27.76,27.895,27.7504,27.79,25604,0
+GOVI.US,D,20240726,000000,27.93,27.958,27.886,27.94,260929,0
+GOVI.US,D,20240729,000000,28.06,28.06,27.97,28.03,68705,0
+GOVI.US,D,20240730,000000,28.0504,28.1,27.99,28.1,38895,0
+GOVI.US,D,20240731,000000,28.21,28.3,28.1838,28.3,132670,0
+GOVI.US,D,20240801,000000,28.46,28.5962,28.46,28.52,83352,0
+GOVI.US,D,20240802,000000,28.84,29.11,28.8345,29.11,253055,0
+GOVI.US,D,20240805,000000,29.37,29.43,29.01,29.16,57670,0
+GOVI.US,D,20240806,000000,29.05,29.06,28.771,28.78,77135,0
+GOVI.US,D,20240807,000000,28.64,28.7223,28.5584,28.63,130963,0
+GOVI.US,D,20240808,000000,28.46,28.53,28.4368,28.51,194483,0
+GOVI.US,D,20240809,000000,28.71,28.72,28.66,28.69,923487,0
+GOVI.US,D,20240812,000000,28.65,28.8,28.64,28.76,155042,0
+GOVI.US,D,20240813,000000,28.93,28.93,28.86,28.92,68399,0
+GOVI.US,D,20240814,000000,28.95,29.05,28.95,29.02,981488,0
+GOVI.US,D,20240815,000000,28.71,28.82,28.71,28.82,145262,0
+GOVI.US,D,20240816,000000,28.9,28.91,28.81,28.9,222833,0
+GOVI.US,D,20240819,000000,28.83,28.9499,28.83,28.9,79301,0
+GOVI.US,D,20240820,000000,28.97,29.07,28.955,29.06,218491,0
+GOVI.US,D,20240821,000000,29.09,29.1899,29,29.11,104533,0
+GOVI.US,D,20240822,000000,29.01,29.01,28.87,28.91,425667,0
+GOVI.US,D,20240823,000000,29.01,29.09,28.9726,29.05,62642,0
+GOVI.US,D,20240826,000000,29.05,29.103,29,29.02,48090,0
+GOVI.US,D,20240827,000000,28.89,28.9825,28.88,28.98,58231,0
+GOVI.US,D,20240828,000000,28.96,28.999,28.9202,28.94,35214,0
+GOVI.US,D,20240829,000000,28.84,28.9,28.8101,28.88,43218,0
+GOVI.US,D,20240830,000000,28.89,28.94,28.7,28.71,49489,0
+GOVI.US,D,20240903,000000,28.97,29.06,28.93,28.99,73389,0
+GOVI.US,D,20240904,000000,29.05,29.25,29.02,29.25,528288,0
+GOVI.US,D,20240905,000000,29.33,29.3606,29.21,29.33,54538,0
+GOVI.US,D,20240906,000000,29.33,29.5761,29.28,29.36,208001,0
+GOVI.US,D,20240909,000000,29.35,29.4699,29.3,29.45,264537,0
+GOVI.US,D,20240910,000000,29.45,29.625,29.44,29.61,212875,0
+GOVI.US,D,20240911,000000,29.53,29.6999,29.52,29.58,74200,0
+GOVI.US,D,20240912,000000,29.52,29.57,29.4207,29.49,1146463,0
+GOVI.US,D,20240913,000000,29.56,29.5998,29.5067,29.56,110866,0
+GOVI.US,D,20240916,000000,29.62,29.72,29.58,29.71,78907,0
+GOVI.US,D,20240917,000000,29.74,29.74,29.6172,29.64,348924,0
+GOVI.US,D,20240918,000000,29.5,29.5697,29.395,29.41,63869,0
+GOVI.US,D,20240919,000000,29.27,29.355,29.27,29.35,368011,0
+GOVI.US,D,20240920,000000,29.31,29.37,29.26,29.31,214312,0
+GOVI.US,D,20240923,000000,29.15,29.25616,29.055,29.19,67192,0
+GOVI.US,D,20240924,000000,29.08,29.24,29.04,29.23,62490,0
+GOVI.US,D,20240925,000000,29.14,29.14,29.05,29.05,44919,0
+GOVI.US,D,20240926,000000,29.1,29.115,28.975,29.06,67577,0
+GOVI.US,D,20240927,000000,29.18,29.22,29.13,29.18,46655,0
+GOVI.US,D,20240930,000000,29.2,29.2,29.04,29.08,141302,0
+GOVI.US,D,20241001,000000,29.26,29.3877,29.2,29.22,83039,0
+GOVI.US,D,20241002,000000,29.02,29.0987,28.98,29.08,55179,0
+GOVI.US,D,20241003,000000,29.01,29.02,28.9,28.9,181997,0
+GOVI.US,D,20241004,000000,28.62,28.685,28.5901,28.61,220142,0
+GOVI.US,D,20241007,000000,28.47,28.54,28.465,28.48,3945611,0
+GOVI.US,D,20241008,000000,28.4,28.51,28.395,28.51,7926881,0
+GOVI.US,D,20241009,000000,28.44,28.46,28.35,28.37,133742,0
+GOVI.US,D,20241010,000000,28.3,28.33,28.21,28.33,346309,0
+GOVI.US,D,20241011,000000,28.23,28.3487,28.23,28.3,318958,0
+GOVI.US,D,20241014,000000,28.24,28.27,28.14,28.27,101166,0
+GOVI.US,D,20241015,000000,28.4,28.51,28.4,28.51,178273,0
+GOVI.US,D,20241016,000000,28.56,28.6205,28.5307,28.55,152765,0
+GOVI.US,D,20241017,000000,28.38,28.39,28.2601,28.3,99188,0
+GOVI.US,D,20241018,000000,28.34,28.375,28.31,28.32,207188,0
+GOVI.US,D,20241021,000000,28.08,28.086,27.92,27.925,502655,0
+GOVI.US,D,20241022,000000,27.98,28,27.88,27.93,125694,0
+GOVI.US,D,20241023,000000,27.8,27.9,27.7805,27.86,646508,0
+GOVI.US,D,20241024,000000,27.89,28.02,27.855,27.95,85817,0
+GOVI.US,D,20241025,000000,28.04,28.04,27.8301,27.86,85423,0
+GOVI.US,D,20241028,000000,27.88,27.88,27.71,27.8,98135,0
+GOVI.US,D,20241029,000000,27.64,27.8,27.62,27.8,99290,0
+GOVI.US,D,20241030,000000,27.95,28.04,27.8025,27.83,119707,0
+GOVI.US,D,20241031,000000,27.79,27.91,27.72,27.86,93557,0
+GOVI.US,D,20241101,000000,27.87,27.92,27.585,27.59,169899,0
+GOVI.US,D,20241104,000000,27.89,27.93,27.75,27.85,68094,0
+GOVI.US,D,20241105,000000,27.79,27.95,27.71,27.92,86999,0
+GOVI.US,D,20241106,000000,27.35,27.565,27.35,27.48,114016,0
+GOVI.US,D,20241107,000000,27.59,27.755,27.5801,27.72,167753,0
+GOVI.US,D,20241108,000000,27.84,27.95,27.81,27.9,443047,0
+GOVI.US,D,20241111,000000,27.84,27.84,27.74,27.8,4898950,0
+GOVI.US,D,20241112,000000,27.68,27.76,27.505,27.53,363237,0
+GOVI.US,D,20241113,000000,27.72,27.72,27.41,27.44,172042,0
+GOVI.US,D,20241114,000000,27.56,27.63,27.48,27.51,149500,0
+GOVI.US,D,20241115,000000,27.42,27.58,27.35,27.47,357376,0
+GOVI.US,D,20241118,000000,27.34,27.46,27.3059,27.45,178930,0
+GOVI.US,D,20241119,000000,27.57,27.595,27.515,27.53,72094,0
+GOVI.US,D,20241120,000000,27.44,27.55,27.43,27.48,224076,0
+GOVI.US,D,20241121,000000,27.49,27.5494,27.395,27.44,82296,0
+GOVI.US,D,20241122,000000,27.5,27.51,27.426367,27.46,66751,0
+GOVI.US,D,20241125,000000,27.82,27.9,27.775,27.9,311133,0
+GOVI.US,D,20241126,000000,27.81,27.84,27.72,27.84,699213,0
+GOVI.US,D,20241127,000000,27.99,28.03,27.907028,27.97,85508,0
+GOVI.US,D,20241129,000000,28.13,28.13,28.06,28.13,47125,0
+GOVI.US,D,20241202,000000,28.07,28.2142,28.03,28.18,94939,0
+GOVI.US,D,20241203,000000,28.21,28.21,28.03,28.04,91326,0
+GOVI.US,D,20241204,000000,27.96,28.23,27.93,28.22,2275283,0
+GOVI.US,D,20241205,000000,28.14,28.2596,28.14,28.23,63967,0
+GOVI.US,D,20241206,000000,28.35,28.375,28.23,28.3,337637,0
+GOVI.US,D,20241209,000000,28.22,28.22,28.13,28.16,58837,0
+GOVI.US,D,20241210,000000,28.06,28.0957,28.03,28.06,95172,0
+GOVI.US,D,20241211,000000,28.1,28.1,27.9,27.92,114055,0
+GOVI.US,D,20241212,000000,27.82,27.8477,27.715,27.73,100666,0
+GOVI.US,D,20241213,000000,27.68,27.68,27.52,27.55,98283,0
+GOVI.US,D,20241216,000000,27.6,27.615,27.5135,27.57,80372,0
+GOVI.US,D,20241217,000000,27.58,27.67,27.5782,27.61,85390,0
+GOVI.US,D,20241218,000000,27.57,27.615,27.3489,27.35,316463,0
+GOVI.US,D,20241219,000000,27.19,27.22,27.07,27.15,146648,0
+GOVI.US,D,20241220,000000,27.29,27.355,27.235,27.24,125952,0
+GOVI.US,D,20241223,000000,27.13,27.13,26.965,27,65548,0
+GOVI.US,D,20241224,000000,26.89,27.04,26.89,27.04,42148,0
+GOVI.US,D,20241226,000000,26.89,27.06,26.89,27.05,270607,0
+GOVI.US,D,20241227,000000,26.99,27.035,26.9118,26.92,79038,0
+GOVI.US,D,20241230,000000,27.06,27.11,27.053514,27.09,137299,0
+GOVI.US,D,20241231,000000,27.14,27.17,27.001,27.03,98858,0
+GOVI.US,D,20250102,000000,27.13,27.14,26.98,27.04,109120,0
+GOVI.US,D,20250103,000000,27.1,27.1,26.985,27,384680,0
+GOVI.US,D,20250106,000000,26.96,26.985,26.89,26.92,154703,0
+GOVI.US,D,20250107,000000,26.87,26.9,26.7296,26.76,59031,0
+GOVI.US,D,20250108,000000,26.66,26.8,26.66,26.79,114467,0
+GOVI.US,D,20250110,000000,26.6113,26.705,26.58,26.61,312529,0
+GOVI.US,D,20250113,000000,26.61,26.63,26.535,26.57,148976,0
+GOVI.US,D,20250114,000000,26.57,26.57,26.509,26.57,125218,0
+GOVI.US,D,20250115,000000,26.87,26.93,26.83,26.9,134483,0
+GOVI.US,D,20250116,000000,26.86,27.0204,26.81,26.96,140754,0
+GOVI.US,D,20250117,000000,27.03,27.04,26.9601,26.99,110107,0
+GOVI.US,D,20250121,000000,27.02,27.0782,26.9989,27.05,99409,0
+GOVI.US,D,20250122,000000,27.04,27.04,26.9201,26.96,660476,0
+GOVI.US,D,20250123,000000,26.8,26.87,26.7999,26.85,151333,0
+GOVI.US,D,20250124,000000,26.84,26.9396,26.81,26.93,137706,0
+GOVI.US,D,20250127,000000,27.14,27.1677,27.07,27.16,89063,0
+GOVI.US,D,20250128,000000,27.07,27.13,27.03,27.13,188474,0
+GOVI.US,D,20250129,000000,27.19,27.2,27.02,27.1,187278,0
+GOVI.US,D,20250130,000000,27.2,27.23,27.1518,27.18,76133,0
+GOVI.US,D,20250131,000000,27.2,27.235,27.025,27.11,124605,0
+GOVI.US,D,20250203,000000,27.28,27.3768,27.14,27.19,92739,0
+GOVI.US,D,20250204,000000,27.07,27.2499,27.07,27.24,114839,0
+GOVI.US,D,20250205,000000,27.44,27.575,27.43,27.51,91267,0
+GOVI.US,D,20250206,000000,27.5,27.55,27.445,27.5,92733,0
+GOVI.US,D,20250207,000000,27.37,27.4192,27.32,27.39,213365,0
+GOVI.US,D,20250210,000000,27.41,27.441,27.315,27.35,669412,0
+GOVI.US,D,20250211,000000,27.26,27.275,27.22,27.25,115249,0
+GOVI.US,D,20250212,000000,27.01,27.04,26.935,27,134436,0
+GOVI.US,D,20250213,000000,27.18,27.3003,27.17,27.27,76031,0
+GOVI.US,D,20250214,000000,27.42,27.475,27.38,27.39,48715,0
+GOVI.US,D,20250218,000000,27.29,27.33,27.1812,27.2,110068,0
+GOVI.US,D,20250219,000000,27.18,27.2689,27.155,27.22,291846,0
+GOVI.US,D,20250220,000000,27.29,27.3301,27.27,27.3,106479,0
+GOVI.US,D,20250221,000000,27.36,27.55,27.35,27.51,102788,0
+GOVI.US,D,20250224,000000,27.39,27.515,27.3867,27.485,319396,0
+GOVI.US,D,20250225,000000,27.72,27.78,27.68,27.77,50141,0
+GOVI.US,D,20250226,000000,27.78,27.9001,27.73,27.88,258179,0
+GOVI.US,D,20250227,000000,27.75,27.845,27.75,27.81,89444,0
+GOVI.US,D,20250228,000000,27.91,28.01,27.835,28.01,149142,0
+GOVI.US,D,20250303,000000,27.87,28.135,27.855,28.12,184285,0
+GOVI.US,D,20250304,000000,28.13,28.2,27.8801,27.93,142549,0
+GOVI.US,D,20250305,000000,27.95,27.98,27.725,27.75,112592,0
+GOVI.US,D,20250306,000000,27.71,27.765,27.55,27.69,158138,0
+GOVI.US,D,20250307,000000,27.87,27.87,27.61,27.64,397415,0
+GOVI.US,D,20250310,000000,27.83,27.9489,27.81,27.86,485074,0
+GOVI.US,D,20250311,000000,27.85,27.9411,27.66,27.71,132273,0
+GOVI.US,D,20250312,000000,27.61,27.695,27.585,27.6,123549,0
+GOVI.US,D,20250313,000000,27.55,27.775,27.5099,27.77,114826,0
+GOVI.US,D,20250314,000000,27.65,27.705,27.61,27.65,145552,0
+GOVI.US,D,20250317,000000,27.78,27.83,27.68,27.72,163657,0
+GOVI.US,D,20250318,000000,27.62,27.82,27.62,27.74,861507,0
+GOVI.US,D,20250319,000000,27.75,27.87,27.675,27.84,432732,0
+GOVI.US,D,20250320,000000,28.09,28.09,27.86,27.9,529914,0
+GOVI.US,D,20250321,000000,27.91,27.94,27.8,27.81,62283,0
+GOVI.US,D,20250324,000000,27.62,27.625,27.505,27.51,81225,0
+GOVI.US,D,20250325,000000,27.48,27.595,27.48,27.55,178066,0
+GOVI.US,D,20250326,000000,27.45,27.4999,27.4149,27.44,76268,0
+GOVI.US,D,20250327,000000,27.38,27.4087,27.3299,27.38,105939,0
+GOVI.US,D,20250328,000000,27.6,27.69,27.575,27.66,50997,0
+GOVI.US,D,20250331,000000,27.88,27.88,27.69,27.82,51431,0
+GOVI.US,D,20250401,000000,27.94,28.06,27.93,27.97,404409,0
+GOVI.US,D,20250402,000000,28.14,28.14,27.8003,27.93,245664,0
+GOVI.US,D,20250403,000000,28.27,28.32,28.14,28.17,129317,0
+GOVI.US,D,20250404,000000,28.54,28.62,28.33,28.33,227366,0
+GOVI.US,D,20250407,000000,28.19,28.24,27.725,27.76,579051,0
+GOVI.US,D,20250408,000000,27.58,27.79,27.43,27.45,171716,0
+GOVI.US,D,20250409,000000,27.18,27.45,26.93,27.45,192935,0
+GOVI.US,D,20250410,000000,27.29,27.39,27.04,27.05,6638242,0
+GOVI.US,D,20250411,000000,26.88,27.12,26.66,27.05,451850,0
+GOVI.US,D,20250414,000000,27.17,27.27,27.09,27.23,88296,0
+GOVI.US,D,20250415,000000,27.18,27.39,27.165,27.31,94154,0
+GOVI.US,D,20250416,000000,27.31,27.48,27.26,27.46,72539,0
+GOVI.US,D,20250417,000000,27.41,27.41,27.25,27.3,65035,0
+GOVI.US,D,20250421,000000,27.06,27.15,26.9112,26.92,51596,0
+GOVI.US,D,20250422,000000,27.06,27.105,26.995,27.01,133495,0
+GOVI.US,D,20250423,000000,27.46,27.46,27.105,27.15,321895,0
+GOVI.US,D,20250424,000000,27.31,27.355,27.25,27.33,53521,0
+GOVI.US,D,20250425,000000,27.49,27.5101,27.43,27.49,48334,0
+GOVI.US,D,20250428,000000,27.47,27.62,27.43,27.62,75970,0
+GOVI.US,D,20250429,000000,27.58,27.78,27.58,27.77,78126,0
+GOVI.US,D,20250430,000000,27.7,27.76,27.65,27.68,181155,0
+GOVI.US,D,20250501,000000,27.73,27.73,27.48,27.55,73867,0
+GOVI.US,D,20250502,000000,27.34,27.42,27.29,27.34,74709,0
+GOVI.US,D,20250505,000000,27.29,27.29,27.1704,27.24,104729,0
+GOVI.US,D,20250506,000000,27.17,27.32,27.14,27.32,178364,0
+GOVI.US,D,20250507,000000,27.37,27.4672,27.37,27.4,100927,0
+GOVI.US,D,20250508,000000,27.4,27.415,27.165,27.17,203178,0
+GOVI.US,D,20250509,000000,27.18,27.26,27.18,27.19,43330,0
+GOVI.US,D,20250512,000000,27.03,27.105,26.995,27.01,137313,0
+GOVI.US,D,20250513,000000,27.01,27.02,26.87,26.94,158049,0
+GOVI.US,D,20250514,000000,26.92,26.92,26.785,26.81,91287,0
+GOVI.US,D,20250515,000000,26.9,27.03,26.87,27.01,453089,0
+GOVI.US,D,20250516,000000,27.18,27.18,27.025,27.05,262401,0
+GOVI.US,D,20250519,000000,26.68,26.91,26.67,26.9,74513,0
+GOVI.US,D,20250520,000000,26.79,26.83,26.7012,26.79,79912,0
+GOVI.US,D,20250521,000000,26.62,26.71,26.46,26.51,155739,0
+GOVI.US,D,20250522,000000,26.44,26.61,26.4,26.61,298441,0
+GOVI.US,D,20250523,000000,26.73,26.73,26.6195,26.68,57586,0
+GOVI.US,D,20250527,000000,26.82,26.93,26.76,26.9,67878,0
+GOVI.US,D,20250528,000000,26.8,26.83,26.7397,26.79,105623,0
+GOVI.US,D,20250529,000000,26.87,26.99,26.869,26.97,107937,0
+GOVI.US,D,20250530,000000,26.97,27.05,26.93,27.04,96705,0
+GOVI.US,D,20250602,000000,26.91,26.94,26.8,26.87,87534,0
+GOVI.US,D,20250603,000000,26.94,26.975,26.8142,26.85,811153,0
+GOVI.US,D,20250604,000000,26.98,27.1609,26.97,27.14,69113,0
+GOVI.US,D,20250605,000000,27.16,27.21,27.08,27.11,72930,0
+GOVI.US,D,20250606,000000,26.93,26.956455,26.8385,26.855,84611,0
+GOVI.US,D,20250609,000000,26.82,26.9282,26.81,26.88,62317,0
+GOVI.US,D,20250610,000000,27.01,27.03,26.91,26.96,455517,0
+GOVI.US,D,20250611,000000,27,27.1,26.955,27.05,146168,0
+GOVI.US,D,20250612,000000,27.21,27.27,27.16,27.26,60850,0
+GOVI.US,D,20250613,000000,27.19,27.19,26.985,27.08,48572,0
+GOVI.US,D,20250616,000000,27.03,27.1191,26.935,26.94,108039,0
+GOVI.US,D,20250617,000000,27.03,27.17,27.01,27.15,133527,0
+GOVI.US,D,20250618,000000,27.2,27.26,27.12,27.16,36578,0
+GOVI.US,D,20250620,000000,27.06,27.2154,27.05,27.16,82879,0
+GOVI.US,D,20250623,000000,27.15,27.29,27.14,27.16,66015,0
+GOVI.US,D,20250624,000000,27.08,27.31,27.08,27.29,64071,0
+GOVI.US,D,20250625,000000,27.2,27.3,27.18,27.3,60145,0
+GOVI.US,D,20250626,000000,27.32,27.4,27.265,27.4,93402,0
+GOVI.US,D,20250627,000000,27.33,27.4391,27.265,27.28,82588,0
+GOVI.US,D,20250630,000000,27.37,27.4999,27.3314,27.47,175668,0
+GOVI.US,D,20250701,000000,27.51,27.52,27.39,27.48,811615,0
+GOVI.US,D,20250702,000000,27.32,27.36,27.29,27.34,92163,0
+GOVI.US,D,20250703,000000,27.26,27.2987,27.215,27.26,75408,0
+GOVI.US,D,20250707,000000,27.16,27.16,27.0412,27.09,61896,0
+GOVI.US,D,20250708,000000,26.98,27.0581,26.955,27.04,176024,0
+GOVI.US,D,20250709,000000,27.11,27.24,27.095,27.24,90984,0
+GOVI.US,D,20250710,000000,27.23,27.26,27.1591,27.25,145450,0
+GOVI.US,D,20250711,000000,27.11,27.1188,26.995,27.03,173896,0
+GOVI.US,D,20250714,000000,27,27.04,26.94,27,92112,0
+GOVI.US,D,20250715,000000,27.06,27.06,26.84,26.85,63113,0
+GOVI.US,D,20250716,000000,26.9,26.985,26.78,26.91,214894,0
+GOVI.US,D,20250717,000000,26.92,26.97,26.8799,26.9047,55103,0
+GOVI.US,D,20250718,000000,26.97,26.99,26.93,26.955,76272,0
+GOVI.US,D,20250721,000000,27.07,27.1155,27.01,27.01,133273,0
+GOVI.US,D,20250722,000000,27.07,27.17,27.05,27.14,108149,0
+GOVI.US,D,20250723,000000,27.03,27.07,26.985,27.01,84001,0
+GOVI.US,D,20250724,000000,26.92,27.05,26.92,26.99,65751,0
+GOVI.US,D,20250725,000000,26.99,27.09,26.96,27.08,72714,0
+GOVI.US,D,20250728,000000,27.03,27.045,26.9801,27,49572,0
+GOVI.US,D,20250729,000000,27.05,27.28,27.05,27.28,51631,0
+GOVI.US,D,20250730,000000,27.16,27.2,27.115,27.16,102809,0
+GOVI.US,D,20250731,000000,27.21,27.275,27.1796,27.18,51973,0
+GOVI.US,D,20250801,000000,27.43,27.515,27.43,27.5,59172,0
+GOVI.US,D,20250804,000000,27.54,27.555,27.465,27.54,349578,0
+GOVI.US,D,20250805,000000,27.5,27.605,27.5,27.59,58058,0
+GOVI.US,D,20250806,000000,27.5,27.535,27.31,27.5,200721,0
+GOVI.US,D,20250807,000000,27.52,27.57,27.465,27.48,321670,0
+GOVI.US,D,20250808,000000,27.42,27.42,27.365,27.39,64640,0
+GOVI.US,D,20250811,000000,27.42,27.465,27.4,27.4116,43186,0
+GOVI.US,D,20250812,000000,27.32,27.345,27.27,27.34,60566,0
+GOVI.US,D,20250813,000000,27.46,27.52,27.45,27.49,63638,0
+GOVI.US,D,20250814,000000,27.44,27.445,27.33,27.35,302197,0
+GOVI.US,D,20250815,000000,27.31,27.3199,27.21,27.23,444971,0
+GOVI.US,D,20250818,000000,27.17,27.175,27.08,27.1076,64870,0
+GOVI.US,D,20250819,000000,27.17,27.23,27.1699,27.22,77876,0
+GOVI.US,D,20250820,000000,27.21,27.279,27.199,27.25,90119,0
+GOVI.US,D,20250821,000000,27.21,27.21,27.1,27.16,87651,0
+GOVI.US,D,20250822,000000,27.24,27.365,27.23,27.3158,210228,0
+GOVI.US,D,20250825,000000,27.25,27.315,27.24,27.27,168430,0
+GOVI.US,D,20250826,000000,27.23,27.2985,27.19,27.28,143557,0
+GOVI.US,D,20250827,000000,27.18,27.2986,27.155,27.295,88165,0
+GOVI.US,D,20250828,000000,27.32,27.4101,27.29,27.41,876602,0
+GOVI.US,D,20250829,000000,27.33,27.355,27.2728,27.32,128118,0
+GOVI.US,D,20250902,000000,27.19,27.2199,27.15,27.19,62637,0
+GOVI.US,D,20250903,000000,27.23,27.4086,27.22,27.3703,73054,0
+GOVI.US,D,20250904,000000,27.45,27.505,27.375,27.495,85538,0
+GOVI.US,D,20250905,000000,27.71,27.78,27.71,27.76,322779,0
+GOVI.US,D,20250908,000000,27.88,27.96,27.8642,27.96,72161,0
+GOVI.US,D,20250909,000000,27.9,27.93,27.825,27.8577,62486,0
+GOVI.US,D,20250910,000000,27.91,28.03,27.8765,27.97,107580,0
+GOVI.US,D,20250911,000000,27.99,28.1,27.99,28.07,313797,0
+GOVI.US,D,20250912,000000,27.97,27.9799,27.89,27.96,322812,0
+GOVI.US,D,20250915,000000,28.02,28.075363,28.01,28.04,3345351,0
+GOVI.US,D,20250916,000000,28.03,28.1,28.01,28.0711,114201,0
+GOVI.US,D,20250917,000000,28.14,28.2,27.965,28,416050,0
+GOVI.US,D,20250918,000000,27.85,27.9,27.78,27.83,118946,0
+GOVI.US,D,20250919,000000,27.8,27.835,27.761,27.8087,112284,0
+GOVI.US,D,20250922,000000,27.71,27.71,27.63,27.6616,286477,0
+GOVI.US,D,20250923,000000,27.7,27.785,27.67,27.7763,67622,0
+GOVI.US,D,20250924,000000,27.74,27.74,27.66,27.7,531527,0
+GOVI.US,D,20250925,000000,27.66,27.685,27.58,27.675,169983,0
+GOVI.US,D,20250926,000000,27.67,27.75,27.62,27.6559,139580,0
+GOVI.US,D,20250929,000000,27.72,27.815,27.72,27.79,292730,0
+GOVI.US,D,20250930,000000,27.81,27.88,27.735,27.76,1672364,0
+GOVI.US,D,20251001,000000,27.85,27.895,27.785,27.8287,151889,0
+GOVI.US,D,20251002,000000,27.83,27.915,27.815,27.9,513050,0
+GOVI.US,D,20251003,000000,27.9,27.9,27.8214,27.8253,176546,0
+GOVI.US,D,20251006,000000,27.7,27.79,27.69,27.71,77892,0
+GOVI.US,D,20251007,000000,27.75,27.8487,27.73,27.81,128306,0
+GOVI.US,D,20251008,000000,27.89,27.89,27.8,27.81,214093,0
+GOVI.US,D,20251009,000000,27.8,27.82,27.77,27.805,118116,0
+GOVI.US,D,20251010,000000,27.97,28.11,27.945,28.08,134445,0
+GOVI.US,D,20251013,000000,28.04,28.09,27.945,28.085,98472,0
+GOVI.US,D,20251014,000000,28.09,28.165,28.065,28.16,268384,0
+GOVI.US,D,20251015,000000,28.17,28.2299,28.0697,28.105,101242,0
+GOVI.US,D,20251016,000000,28.08,28.29,28.06,28.26,144536,0
+GOVI.US,D,20251017,000000,28.24,28.24,28.1635,28.2171,106061,0
+GOVI.US,D,20251020,000000,28.19,28.21,28.15,28.21,117167,0
+GOVI.US,D,20251021,000000,28.28,28.32,28.2709,28.28,63784,0
+GOVI.US,D,20251022,000000,28.29,28.315,28.25,28.3,75849,0
+GOVI.US,D,20251023,000000,28.22,28.235,28.155,28.18,133073,0
+GOVI.US,D,20251024,000000,28.22,28.22,28.13,28.1832,116062,0
+GOVI.US,D,20251027,000000,28.14,28.24,28.1,28.24,200417,0
+GOVI.US,D,20251028,000000,28.25,28.3,28.23,28.27,164388,0
+GOVI.US,D,20251029,000000,28.26,28.26,28.06,28.07,179165,0
+GOVI.US,D,20251030,000000,27.92,28.0497,27.92,27.975,113984,0
+GOVI.US,D,20251031,000000,28,28,27.925,27.94,161173,0
+GOVI.US,D,20251103,000000,27.9,27.92,27.8499,27.905,164222,0
+GOVI.US,D,20251104,000000,27.91,27.9799,27.91,27.96,102363,0
+GOVI.US,D,20251105,000000,27.86,27.875,27.74,27.745,104806,0
+GOVI.US,D,20251106,000000,27.87,27.95,27.87,27.92,632093,0
+GOVI.US,D,20251107,000000,27.87,27.9699,27.865,27.905,2644619,0
+GOVI.US,D,20251110,000000,27.87,27.92,27.86,27.875,888867,0
+GOVI.US,D,20251111,000000,27.96,28,27.9355,27.9798,2121772,0
+GOVI.US,D,20251112,000000,27.96,28.05,27.96,28.0146,353192,0
+GOVI.US,D,20251113,000000,27.94,27.97,27.86,27.8819,197313,0
+GOVI.US,D,20251114,000000,27.95,27.97,27.775,27.79,160913,0
+GOVI.US,D,20251117,000000,27.83,27.86,27.8,27.825,454172,0
+GOVI.US,D,20251118,000000,27.89,27.915,27.79,27.835,165822,0
+GOVI.US,D,20251119,000000,27.88,27.89,27.7901,27.82,542794,0
+GOVI.US,D,20251120,000000,27.84,27.92,27.835,27.895,556135,0
+GOVI.US,D,20251121,000000,27.99,27.99,27.9,27.96,209186,0
+GOVI.US,D,20251124,000000,27.94,27.98,27.92,27.955,102073,0
+GOVI.US,D,20251125,000000,28.03,28.09,28.015,28.03,286555,0
+GOVI.US,D,20251126,000000,28.01,28.1,27.94,28.1,116866,0
+GOVI.US,D,20251128,000000,28.09,28.09,27.98,28,78668,0
+GOVI.US,D,20251201,000000,27.82,27.83,27.78,27.79,92415,0
+GOVI.US,D,20251202,000000,27.77,27.83,27.7456,27.82,93949,0
+GOVI.US,D,20251203,000000,27.85,27.8899,27.8073,27.86,96801,0
+GOVI.US,D,20251204,000000,27.84,27.84,27.75,27.77,141135,0
+GOVI.US,D,20251205,000000,27.78,27.78,27.6698,27.69,274044,0
+GOVI.US,D,20251208,000000,27.69,27.69,27.55,27.625,95472,0
+GOVI.US,D,20251209,000000,27.71,27.71,27.6013,27.61,265416,0
+GOVI.US,D,20251210,000000,27.6,27.71,27.59,27.6981,144006,0
+GOVI.US,D,20251211,000000,27.79,27.815,27.6816,27.6922,93269,0
+GOVI.US,D,20251212,000000,27.55,27.565,27.52,27.545,78306,0
+GOVI.US,D,20251215,000000,27.61,27.65,27.56,27.56,73811,0
+GOVI.US,D,20251216,000000,27.53,27.68,27.52,27.6701,103300,0
+GOVI.US,D,20251217,000000,27.61,27.6801,27.61,27.67,507462,0
+GOVI.US,D,20251218,000000,27.72,27.77,27.71,27.75,106382,0
+GOVI.US,D,20251219,000000,27.7,27.72,27.65,27.67,159480,0
+GOVI.US,D,20251222,000000,27.56,27.56,27.515,27.5391,130912,0
+GOVI.US,D,20251223,000000,27.46,27.5748,27.46,27.555,222649,0
+GOVI.US,D,20251224,000000,27.62,27.67,27.595,27.66,62503,0
+GOVI.US,D,20251226,000000,27.7,27.7,27.6012,27.63,101097,0
+GOVI.US,D,20251229,000000,27.68,27.71,27.655,27.71,99692,0
+GOVI.US,D,20251230,000000,27.66,27.7096,27.6311,27.675,71681,0
+GOVI.US,D,20251231,000000,27.64,27.68,27.55,27.55,79620,0
+GOVI.US,D,20260102,000000,27.6,27.6,27.51,27.52,383747,0
+GOVI.US,D,20260105,000000,27.55,27.62,27.5409,27.6,291151,0
+GOVI.US,D,20260106,000000,27.56,27.59,27.51,27.5863,160989,0
+GOVI.US,D,20260107,000000,27.69,27.7189,27.62,27.675,140015,0
+GOVI.US,D,20260108,000000,27.59,27.62,27.57,27.58,454728,0
+GOVI.US,D,20260109,000000,27.58,27.68,27.54,27.6719,1667511,0
+GOVI.US,D,20260112,000000,27.59,27.67,27.59,27.62,102418,0
+GOVI.US,D,20260113,000000,27.69,27.69,27.62,27.6591,69275,0
+GOVI.US,D,20260114,000000,27.68,27.78,27.68,27.76,60182,0
+GOVI.US,D,20260115,000000,27.79,27.8,27.73,27.7341,352262,0
+GOVI.US,D,20260116,000000,27.69,27.71,27.595,27.6177,395308,0
+GOVI.US,D,20260120,000000,27.32,27.38,27.305,27.31,103067,0
+GOVI.US,D,20260121,000000,27.35,27.46,27.3101,27.43,216998,0
+GOVI.US,D,20260122,000000,27.43,27.5,27.4,27.5,395959,0
+GOVI.US,D,20260123,000000,27.52,27.5598,27.47,27.5412,137797,0
+GOVI.US,D,20260126,000000,27.62,27.645,27.59,27.62,115495,0
+GOVI.US,D,20260127,000000,27.58,27.61,27.515,27.53,154020,0
+GOVI.US,D,20260128,000000,27.5,27.5,27.43,27.4766,119081,0
+GOVI.US,D,20260129,000000,27.41,27.54,27.41,27.52,142285,0
+GOVI.US,D,20260130,000000,27.47,27.5164,27.45,27.4659,125086,0
+GOVI.US,D,20260202,000000,27.48,27.48,27.38,27.38,101395,0
+GOVI.US,D,20260203,000000,27.36,27.43,27.3501,27.42,86241,0
+GOVI.US,D,20260204,000000,27.39,27.425,27.38,27.3949,117122,0
+GOVI.US,D,20260205,000000,27.48,27.595,27.46,27.595,169076,0
+GOVI.US,D,20260206,000000,27.62,27.62,27.54,27.6,1819549,0
+GOVI.US,D,20260209,000000,27.56,27.61,27.5201,27.59,675008,0
+GOVI.US,D,20260210,000000,27.74,27.8,27.74,27.785,774808,0
+GOVI.US,D,20260211,000000,27.68,27.77,27.67,27.6863,1214627,0
+GOVI.US,D,20260212,000000,27.75,27.93,27.75,27.925,1133880,0
+GOVI.US,D,20260213,000000,28.02,28.06,28.01,28.035,390598,0
+GOVI.US,D,20260217,000000,28.09,28.115,28.05,28.07,9169975,0
+GOVI.US,D,20260218,000000,28.02,28.0487,27.98,27.99,944741,0
diff --git a/daily/us/nasdaq etfs/gprf.us.txt b/daily/us/nasdaq etfs/gprf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5619f59ff83e7c7a6546ac00b0832eedc5e88188
--- /dev/null
+++ b/daily/us/nasdaq etfs/gprf.us.txt	
@@ -0,0 +1,268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPRF.US,D,20240805,000000,49.84,49.84,49.84,49.84,8,0
+GPRF.US,D,20240806,000000,49.84,50.05,49.84,50.05,407100,0
+GPRF.US,D,20240807,000000,50.21,50.23,50.05,50.2,615542,0
+GPRF.US,D,20240808,000000,49.98,50.13,49.98,50.13,578081,0
+GPRF.US,D,20240809,000000,50.11,50.11,50.1053,50.1053,446,0
+GPRF.US,D,20240812,000000,51.59,51.59,50.12,50.185,6598,0
+GPRF.US,D,20240813,000000,50.22,50.3081,50.22,50.3052,2792,0
+GPRF.US,D,20240814,000000,50.52,50.52,50.245,50.445,1444,0
+GPRF.US,D,20240815,000000,50.4039,50.51,50.3939,50.4521,1509,0
+GPRF.US,D,20240816,000000,50.5,50.5348,50.475,50.5348,1495,0
+GPRF.US,D,20240819,000000,50.58,50.6,50.575,50.575,1123,0
+GPRF.US,D,20240820,000000,50.71,50.8098,50.695,50.695,1078,0
+GPRF.US,D,20240821,000000,50.86,51.11,50.7887,50.8954,4995,0
+GPRF.US,D,20240822,000000,50.9,50.92,50.9,50.92,1625,0
+GPRF.US,D,20240823,000000,50.934,51.055,50.934,51.055,825,0
+GPRF.US,D,20240826,000000,53.26,53.26,51.06,51.06,1648,0
+GPRF.US,D,20240827,000000,51.1,51.11,51.1,51.1004,1206,0
+GPRF.US,D,20240828,000000,51.1,51.12,51.1,51.12,733,0
+GPRF.US,D,20240829,000000,51.2199,51.2204,51.2199,51.2204,433,0
+GPRF.US,D,20240830,000000,51.1841,51.1841,51.1613,51.1613,689,0
+GPRF.US,D,20240903,000000,50.91,50.985,50.91,50.985,487,0
+GPRF.US,D,20240904,000000,51.02,51.2,51.02,51.19,1325,0
+GPRF.US,D,20240905,000000,51.48,51.49,51.23,51.315,2299,0
+GPRF.US,D,20240906,000000,51.3894,51.3894,51.26,51.26,1806,0
+GPRF.US,D,20240909,000000,51.4,51.415,51.3301,51.415,1154,0
+GPRF.US,D,20240910,000000,51.44,51.44,51.44,51.44,24,0
+GPRF.US,D,20240911,000000,51.46,51.46,51.4598,51.4598,1013,0
+GPRF.US,D,20240912,000000,51.64,51.64,51.57,51.57,1352,0
+GPRF.US,D,20240913,000000,51.6884,51.7,51.6884,51.7,564,0
+GPRF.US,D,20240916,000000,51.78,51.87,51.78,51.87,161,0
+GPRF.US,D,20240917,000000,51.955,51.975,51.955,51.975,271,0
+GPRF.US,D,20240918,000000,52.1,52.1,52.075,52.075,523,0
+GPRF.US,D,20240919,000000,52.12,52.29,52.12,52.27,1783,0
+GPRF.US,D,20240920,000000,52.31,52.31,52.295,52.295,268,0
+GPRF.US,D,20240923,000000,52.22,52.38,52.22,52.38,106183,0
+GPRF.US,D,20240924,000000,52.28,52.28,52.28,52.28,63,0
+GPRF.US,D,20240925,000000,52.35,52.59,52.3135,52.3135,462,0
+GPRF.US,D,20240926,000000,52.27,52.27,52.27,52.27,26,0
+GPRF.US,D,20240927,000000,52.25,52.25,52.25,52.25,2,0
+GPRF.US,D,20240930,000000,52.32,52.32,52.1347,52.1347,633,0
+GPRF.US,D,20241001,000000,52.1247,52.1247,52.1247,52.1247,75,0
+GPRF.US,D,20241002,000000,52.1284,52.1388,52.1284,52.1388,100,0
+GPRF.US,D,20241003,000000,52.1644,52.1644,52.1644,52.1644,5,0
+GPRF.US,D,20241004,000000,52.02,52.02,52.02,52.02,12,0
+GPRF.US,D,20241007,000000,51.85,51.8927,51.815,51.815,2045,0
+GPRF.US,D,20241008,000000,51.9499,51.9499,51.9,51.9,154,0
+GPRF.US,D,20241009,000000,51.89,51.9091,51.88,51.9091,1102,0
+GPRF.US,D,20241010,000000,51.8621,51.8621,51.8621,51.8621,49,0
+GPRF.US,D,20241011,000000,52.005,52.005,52.005,52.005,52,0
+GPRF.US,D,20241014,000000,52.06,52.06,52.06,52.06,22,0
+GPRF.US,D,20241015,000000,52.1196,52.1997,52.1196,52.1997,153,0
+GPRF.US,D,20241016,000000,52.1506,52.3185,52.1506,52.3185,282,0
+GPRF.US,D,20241017,000000,52.265,52.265,52.265,52.265,31,0
+GPRF.US,D,20241018,000000,52.23,52.23,52.23,52.23,5,0
+GPRF.US,D,20241021,000000,52.08,52.08,52.05,52.05,375,0
+GPRF.US,D,20241022,000000,51.95,52.0819,51.95,52.0819,163,0
+GPRF.US,D,20241023,000000,51.9117,51.9117,51.8648,51.8648,159,0
+GPRF.US,D,20241024,000000,51.77,51.8846,51.77,51.8846,226,0
+GPRF.US,D,20241025,000000,51.9631,51.9631,51.855,51.855,120,0
+GPRF.US,D,20241028,000000,51.8806,51.8806,51.8144,51.8144,449,0
+GPRF.US,D,20241029,000000,51.755,51.755,51.755,51.755,42,0
+GPRF.US,D,20241030,000000,51.8236,51.83,51.7502,51.7502,253,0
+GPRF.US,D,20241031,000000,51.71,51.71,51.7074,51.7074,299,0
+GPRF.US,D,20241104,000000,51.565,51.565,51.565,51.565,1,0
+GPRF.US,D,20241105,000000,51.7399,51.7399,51.7399,51.7399,134,0
+GPRF.US,D,20241106,000000,51.64,51.64,51.5395,51.5395,315,0
+GPRF.US,D,20241107,000000,51.6699,51.83,51.66,51.83,169342,0
+GPRF.US,D,20241108,000000,51.89,51.9267,51.89,51.9267,264,0
+GPRF.US,D,20241112,000000,51.54,51.64,51.54,51.5483,286,0
+GPRF.US,D,20241115,000000,51.51,51.52,51.5099,51.52,477,0
+GPRF.US,D,20241119,000000,51.12,51.381,51.12,51.3316,354,0
+GPRF.US,D,20241120,000000,51.26,51.26,51.245,51.245,120,0
+GPRF.US,D,20241121,000000,50.94,51.29,50.94,51.29,297,0
+GPRF.US,D,20241122,000000,51.3904,51.5,51.3904,51.4498,1668,0
+GPRF.US,D,20241125,000000,51.925,52.15,51.5819,51.5819,290,0
+GPRF.US,D,20241127,000000,51.515,51.5209,51.515,51.5209,110,0
+GPRF.US,D,20241203,000000,51.396,51.396,51.335,51.335,122,0
+GPRF.US,D,20241204,000000,51.3862,51.425,51.3862,51.425,349,0
+GPRF.US,D,20241205,000000,52.45,52.45,51.395,51.44,1989,0
+GPRF.US,D,20241206,000000,51.56,51.56,51.32,51.32,343917,0
+GPRF.US,D,20241210,000000,51.31,51.33,51.31,51.33,212,0
+GPRF.US,D,20241212,000000,51.3319,51.37,51.3319,51.37,279,0
+GPRF.US,D,20241213,000000,51.3,51.3,51.16,51.2236,501,0
+GPRF.US,D,20241219,000000,50.765,50.765,50.755,50.755,200,0
+GPRF.US,D,20241223,000000,50.8599,50.8599,50.8481,50.8481,604,0
+GPRF.US,D,20241226,000000,50.61,50.72,50.61,50.655,504,0
+GPRF.US,D,20241231,000000,50.35,50.35,50.3287,50.3287,103,0
+GPRF.US,D,20250103,000000,50.6936,50.89,50.6936,50.81,1611,0
+GPRF.US,D,20250106,000000,50.4,50.8499,50.4,50.68,1216,0
+GPRF.US,D,20250107,000000,50.37,50.41,50.37,50.41,135,0
+GPRF.US,D,20250113,000000,49.9817,49.9817,49.97,49.97,348,0
+GPRF.US,D,20250122,000000,50.6901,50.7555,50.6901,50.7555,164,0
+GPRF.US,D,20250127,000000,50.855,50.895,50.855,50.895,181,0
+GPRF.US,D,20250206,000000,50.6824,50.6824,50.655,50.655,219,0
+GPRF.US,D,20250210,000000,50.41,50.665,50.41,50.665,107,0
+GPRF.US,D,20250213,000000,50.6616,50.68,50.5722,50.68,500,0
+GPRF.US,D,20250218,000000,51.63,51.63,50.8,50.8,4936,0
+GPRF.US,D,20250224,000000,51.17,51.17,51.17,51.17,1061,0
+GPRF.US,D,20250227,000000,51.13,51.13,50.975,50.975,200,0
+GPRF.US,D,20250304,000000,50.75,50.7868,50.75,50.7868,912,0
+GPRF.US,D,20250305,000000,50.78,50.78,50.75,50.75,299,0
+GPRF.US,D,20250306,000000,50.6983,50.6983,50.595,50.595,272,0
+GPRF.US,D,20250311,000000,50.48,50.52,50.27,50.27,3969,0
+GPRF.US,D,20250312,000000,50.3616,50.38,50.3385,50.38,3099,0
+GPRF.US,D,20250313,000000,50.42,50.42,50.355,50.355,302,0
+GPRF.US,D,20250317,000000,50.75,50.75,50.495,50.67,2927,0
+GPRF.US,D,20250319,000000,50.4801,50.5902,50.4801,50.5902,102,0
+GPRF.US,D,20250324,000000,50.94,50.94,50.69,50.69,777,0
+GPRF.US,D,20250327,000000,50.24,50.405,50.24,50.405,107,0
+GPRF.US,D,20250331,000000,50.03,50.13,50.03,50.13,681,0
+GPRF.US,D,20250401,000000,49.8892,49.915,49.8892,49.915,105,0
+GPRF.US,D,20250402,000000,49.91,50.02,49.91,50.02,616,0
+GPRF.US,D,20250403,000000,49.98,50,49.65,49.65,601,0
+GPRF.US,D,20250404,000000,49.22,49.2647,49.14,49.2647,448,0
+GPRF.US,D,20250407,000000,49.39,49.39,48.64,48.83,5396,0
+GPRF.US,D,20250408,000000,48.87,49.09,48.86,49.09,323185,0
+GPRF.US,D,20250409,000000,48.49,48.97,48.49,48.97,1792,0
+GPRF.US,D,20250410,000000,48.66,48.66,48.61,48.6244,40344,0
+GPRF.US,D,20250414,000000,48.28,48.685,48.28,48.57,11357,0
+GPRF.US,D,20250415,000000,48.785,48.81,48.785,48.81,1463,0
+GPRF.US,D,20250416,000000,48.925,48.925,48.893,48.893,292,0
+GPRF.US,D,20250417,000000,48.93,49.0299,48.93,49.0299,133,0
+GPRF.US,D,20250421,000000,48.83,48.865,48.83,48.865,196,0
+GPRF.US,D,20250423,000000,49.29,49.3229,49.29,49.3229,104,0
+GPRF.US,D,20250424,000000,49.52,49.54,49.4911,49.4911,471,0
+GPRF.US,D,20250506,000000,49.3293,49.449,49.3293,49.3803,1076,0
+GPRF.US,D,20250507,000000,49.45,49.4596,49.45,49.4596,160910,0
+GPRF.US,D,20250509,000000,49.51,49.51,49.51,49.51,230,0
+GPRF.US,D,20250519,000000,49.8699,49.8699,49.835,49.835,1089,0
+GPRF.US,D,20250520,000000,49.886,49.886,49.835,49.835,200,0
+GPRF.US,D,20250521,000000,49.91,49.919,49.6081,49.6081,416,0
+GPRF.US,D,20250527,000000,49.76,49.76,49.7542,49.7542,442,0
+GPRF.US,D,20250529,000000,49.72,49.765,49.72,49.765,525,0
+GPRF.US,D,20250603,000000,49.68,49.68,49.68,49.68,443,0
+GPRF.US,D,20250604,000000,49.87,49.87,49.8,49.8,528,0
+GPRF.US,D,20250606,000000,49.72,49.95,49.72,49.95,278827,0
+GPRF.US,D,20250617,000000,49.875,49.96,49.875,49.95,454,0
+GPRF.US,D,20250618,000000,49.9,49.9,49.8719,49.8719,107,0
+GPRF.US,D,20250620,000000,50.12,50.12,50.03,50.03,100303,0
+GPRF.US,D,20250624,000000,50.19,50.22,50.19,50.22,110,0
+GPRF.US,D,20250625,000000,50.3676,50.3676,50.2048,50.2048,491,0
+GPRF.US,D,20250626,000000,50.3138,50.325,50.3138,50.325,146,0
+GPRF.US,D,20250630,000000,50.48,50.51,50.4577,50.4577,635,0
+GPRF.US,D,20250702,000000,50.24,50.53,50.24,50.53,1004,0
+GPRF.US,D,20250708,000000,50.48,50.77,50.36,50.65,188134,0
+GPRF.US,D,20250709,000000,50.49,50.72,50.42,50.63,10178,0
+GPRF.US,D,20250714,000000,50.29,50.41,50.29,50.375,2413,0
+GPRF.US,D,20250716,000000,50.18,50.3207,50.18,50.2988,856,0
+GPRF.US,D,20250717,000000,50.35,50.3785,50.35,50.3785,151,0
+GPRF.US,D,20250718,000000,50.3735,50.5,50.3735,50.4052,797,0
+GPRF.US,D,20250722,000000,50.4899,50.4899,50.39,50.39,163,0
+GPRF.US,D,20250723,000000,50.375,50.395,50.375,50.395,683,0
+GPRF.US,D,20250724,000000,50.39,50.5057,50.3,50.41,1998,0
+GPRF.US,D,20250725,000000,50.47,50.5899,50.33,50.4749,2408,0
+GPRF.US,D,20250729,000000,50.54,50.56,50.54,50.56,290,0
+GPRF.US,D,20250801,000000,50.32,50.55,50.32,50.43,1691,0
+GPRF.US,D,20250804,000000,50.55,50.5591,50.55,50.5591,566,0
+GPRF.US,D,20250805,000000,50.62,50.62,50.5487,50.5487,117,0
+GPRF.US,D,20250806,000000,50.44,50.4749,50.39,50.4749,555,0
+GPRF.US,D,20250807,000000,50.57,50.6599,50.39,50.5045,11487,0
+GPRF.US,D,20250808,000000,50.6499,50.6499,50.42,50.545,6433,0
+GPRF.US,D,20250811,000000,50.47,50.56,49.99,50.56,3305,0
+GPRF.US,D,20250812,000000,50.595,50.595,50.5898,50.5942,320,0
+GPRF.US,D,20250813,000000,50.66,50.66,50.655,50.655,496,0
+GPRF.US,D,20250815,000000,50.6535,50.655,50.6535,50.655,249,0
+GPRF.US,D,20250818,000000,50.66,50.8374,50.651,50.8374,1354,0
+GPRF.US,D,20250819,000000,50.93,50.97,50.82,50.925,2490,0
+GPRF.US,D,20250826,000000,51.36,51.36,50.95,51.0983,11647,0
+GPRF.US,D,20250828,000000,50.95,51.0603,50.95,51.0603,462,0
+GPRF.US,D,20250829,000000,51.0167,51.12,50.975,50.975,355,0
+GPRF.US,D,20250903,000000,50.92,50.9877,50.77,50.885,1001,0
+GPRF.US,D,20250904,000000,51.02,51.02,50.99,50.99,108,0
+GPRF.US,D,20250905,000000,51.22,51.22,51.1726,51.1726,225,0
+GPRF.US,D,20250908,000000,51.39,51.45,51.355,51.355,143924,0
+GPRF.US,D,20250909,000000,51.38,51.38,51.3144,51.3144,129,0
+GPRF.US,D,20250910,000000,51.45,51.45,51.3,51.3953,1418,0
+GPRF.US,D,20250911,000000,51.64,51.64,51.5566,51.5566,427,0
+GPRF.US,D,20250915,000000,51.91,51.91,51.59,51.6953,2377,0
+GPRF.US,D,20250916,000000,51.81,51.87,51.64,51.7577,3245,0
+GPRF.US,D,20250917,000000,51.89,51.94,51.805,51.8102,1385,0
+GPRF.US,D,20250918,000000,51.85,51.86,51.64,51.7447,2494,0
+GPRF.US,D,20250919,000000,51.86,51.9,51.7,51.8371,1137,0
+GPRF.US,D,20250922,000000,51.85,51.85,51.7454,51.7454,256,0
+GPRF.US,D,20250926,000000,51.66,51.67,51.46,51.5429,1572,0
+GPRF.US,D,20250929,000000,52.03,52.03,51.5599,51.5599,791,0
+GPRF.US,D,20250930,000000,51.465,51.465,51.4525,51.4525,447,0
+GPRF.US,D,20251002,000000,51.35,51.35,51.3455,51.3455,307,0
+GPRF.US,D,20251003,000000,51.46,51.46,51.405,51.405,197,0
+GPRF.US,D,20251006,000000,51.45,51.45,51.3272,51.3272,1504,0
+GPRF.US,D,20251007,000000,51.41,51.41,51.3251,51.3251,821467,0
+GPRF.US,D,20251008,000000,51.33,51.45,51.25,51.32,7274,0
+GPRF.US,D,20251009,000000,51.35,51.35,51.265,51.265,547,0
+GPRF.US,D,20251010,000000,51.21,51.21,51.0313,51.0313,2509,0
+GPRF.US,D,20251013,000000,51.2,51.2,51.09,51.09,706,0
+GPRF.US,D,20251014,000000,51.2,51.21,51.065,51.065,971,0
+GPRF.US,D,20251020,000000,50.98,51.4121,50.98,51.4121,759,0
+GPRF.US,D,20251021,000000,51.4034,51.49,51.385,51.385,392,0
+GPRF.US,D,20251022,000000,51.39,51.45,51.39,51.425,564,0
+GPRF.US,D,20251023,000000,51.45,51.45,51.435,51.435,152,0
+GPRF.US,D,20251024,000000,51.54,51.54,51.34,51.4351,2413,0
+GPRF.US,D,20251027,000000,51.59,51.7,51.43,51.5445,3125,0
+GPRF.US,D,20251028,000000,51.58,51.61,51.5269,51.5269,593,0
+GPRF.US,D,20251029,000000,51.63,51.63,51.4568,51.4568,595,0
+GPRF.US,D,20251030,000000,51.46,51.46,51.3121,51.3121,681,0
+GPRF.US,D,20251104,000000,51.01,51.02,50.88,50.97,1089,0
+GPRF.US,D,20251105,000000,50.9825,51.05,50.79,50.96,1320,0
+GPRF.US,D,20251106,000000,51.23,51.23,50.94,50.94,848,0
+GPRF.US,D,20251107,000000,50.913,51.05,50.83,50.9446,664557,0
+GPRF.US,D,20251110,000000,51.27,51.27,50.9885,51.055,1544,0
+GPRF.US,D,20251111,000000,51.0165,51.035,51.0165,51.035,333,0
+GPRF.US,D,20251113,000000,50.92,50.94,50.835,50.835,512,0
+GPRF.US,D,20251114,000000,50.37,50.97,50.37,50.85,1267,0
+GPRF.US,D,20251117,000000,50.7013,50.7013,50.7003,50.7003,519,0
+GPRF.US,D,20251118,000000,50.8,50.819,50.6,50.7,2055,0
+GPRF.US,D,20251119,000000,50.43,50.74,50.43,50.6703,2127,0
+GPRF.US,D,20251120,000000,50.67,50.6841,50.5701,50.5701,529,0
+GPRF.US,D,20251121,000000,50.62,50.6769,50.56,50.595,1128,0
+GPRF.US,D,20251124,000000,50.75,50.84,50.7084,50.7084,720,0
+GPRF.US,D,20251125,000000,50.79,50.79,50.65,50.75,586,0
+GPRF.US,D,20251126,000000,50.89,51.6,50.82,50.9505,14942,0
+GPRF.US,D,20251128,000000,50.8924,50.8924,50.8692,50.8692,644,0
+GPRF.US,D,20251202,000000,50.74,50.795,50.58,50.7015,2073,0
+GPRF.US,D,20251205,000000,50.93,50.93,50.66,50.6888,14923,0
+GPRF.US,D,20251208,000000,50.74,50.75,50.665,50.665,373,0
+GPRF.US,D,20251209,000000,50.76,50.76,50.61,50.67,652,0
+GPRF.US,D,20251210,000000,50.73,50.762,50.73,50.762,454,0
+GPRF.US,D,20251212,000000,50.84,50.9,50.7,50.78,3466,0
+GPRF.US,D,20251215,000000,50.9,51.3,50.68,50.9,3815,0
+GPRF.US,D,20251216,000000,50.75,50.85,50.74,50.74,2600,0
+GPRF.US,D,20251218,000000,50.69,50.9,50.59,50.7856,9215,0
+GPRF.US,D,20251219,000000,50.93,50.93,50.7,50.89,2059,0
+GPRF.US,D,20251222,000000,50.41,50.88,50.41,50.795,11625,0
+GPRF.US,D,20251224,000000,50.9,50.9,50.72,50.87,859,0
+GPRF.US,D,20251226,000000,50.82,50.82,50.818,50.818,282,0
+GPRF.US,D,20251229,000000,50.7001,50.82,50.7001,50.82,266,0
+GPRF.US,D,20251230,000000,50.83,50.85,50.83,50.85,351,0
+GPRF.US,D,20251231,000000,50.69,50.69,50.55,50.6299,3133,0
+GPRF.US,D,20260102,000000,50.78,50.9,50.78,50.7806,1693,0
+GPRF.US,D,20260105,000000,51,51,50.8299,50.8299,2082,0
+GPRF.US,D,20260106,000000,50.92,50.92,50.8802,50.8802,735,0
+GPRF.US,D,20260107,000000,50.95,50.95,50.92,50.9207,883,0
+GPRF.US,D,20260108,000000,50.86,50.94,50.75,50.855,1424037,0
+GPRF.US,D,20260109,000000,50.865,50.9799,50.865,50.87,585,0
+GPRF.US,D,20260113,000000,50.995,51.05,50.92,50.94,2198,0
+GPRF.US,D,20260114,000000,50.79,51.08,50.79,51.055,2192,0
+GPRF.US,D,20260115,000000,51.17,51.185,51.07,51.185,2034,0
+GPRF.US,D,20260116,000000,51.21,51.21,51.085,51.085,708,0
+GPRF.US,D,20260120,000000,50.945,51.12,50.87,51.0449,1401,0
+GPRF.US,D,20260121,000000,51.1,51.23,51.1,51.125,1738,0
+GPRF.US,D,20260122,000000,51.21,51.44,51.13,51.325,2989,0
+GPRF.US,D,20260123,000000,51.28,51.28,51.24,51.24,470,0
+GPRF.US,D,20260126,000000,51.17,51.3,51.17,51.267,1411,0
+GPRF.US,D,20260127,000000,51.32,51.5,51.275,51.385,2398,0
+GPRF.US,D,20260128,000000,51.07,51.29,51.07,51.2622,1571,0
+GPRF.US,D,20260129,000000,51.3,51.51,51.3,51.415,5162,0
+GPRF.US,D,20260130,000000,51.42,51.42,51.13,51.2281,2012,0
+GPRF.US,D,20260202,000000,50.8899,50.8899,50.78,50.78,1691,0
+GPRF.US,D,20260204,000000,50.82,50.99,50.8002,50.8002,1698,0
+GPRF.US,D,20260205,000000,50.84,50.985,50.64,50.795,2684,0
+GPRF.US,D,20260206,000000,50.89,51.27,50.765,50.997,34083,0
+GPRF.US,D,20260209,000000,50.812,50.812,50.68,50.77,1933,0
+GPRF.US,D,20260210,000000,50.93,50.94,50.93,50.94,1022,0
+GPRF.US,D,20260211,000000,51.12,51.12,50.885,50.885,323,0
+GPRF.US,D,20260212,000000,51.04,51.065,50.91,51.065,33290,0
+GPRF.US,D,20260213,000000,51.12,51.12,51.01,51.01,1818,0
+GPRF.US,D,20260217,000000,51.17,51.21,50.91,51.21,1600,0
+GPRF.US,D,20260218,000000,51.3,51.31,51.23,51.23,1440,0
diff --git a/daily/us/nasdaq etfs/hbdc.us.txt b/daily/us/nasdaq etfs/hbdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f9bf102e2db830e4700e1774ba95479deb0fd5f
--- /dev/null
+++ b/daily/us/nasdaq etfs/hbdc.us.txt	
@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBDC.US,D,20250611,000000,25.058,25.11,25.058,25.1,51922,0
+HBDC.US,D,20250612,000000,24.96,25.01,24.96,24.985,50352,0
+HBDC.US,D,20250613,000000,24.8,24.88,24.8,24.835,2529,0
+HBDC.US,D,20250616,000000,24.87,24.88,24.8325,24.835,3829,0
+HBDC.US,D,20250617,000000,24.79,24.8,24.7581,24.7688,6555,0
+HBDC.US,D,20250618,000000,24.8,25.08,24.755,24.9034,416323,0
+HBDC.US,D,20250620,000000,24.9087,24.9999,24.81,24.925,2003,0
+HBDC.US,D,20250623,000000,24.9766,25.05,24.975,24.975,900,0
+HBDC.US,D,20250624,000000,25.04,25.1,25.04,25.04,1389,0
+HBDC.US,D,20250625,000000,25.03,25.04,25.015,25.015,4000,0
+HBDC.US,D,20250626,000000,24.96,24.99,24.9392,24.9571,6300,0
+HBDC.US,D,20250627,000000,24.9182,24.97,24.91,24.91,10682,0
+HBDC.US,D,20250630,000000,24.9439,25.009,24.9,24.95,3657,0
+HBDC.US,D,20250701,000000,24.96,24.97,24.86,24.92,1364,0
+HBDC.US,D,20250702,000000,24.938,24.98,24.93,24.93,1101,0
+HBDC.US,D,20250703,000000,24.95,24.95,24.9153,24.9153,835,0
+HBDC.US,D,20250707,000000,24.9637,24.98,24.95,24.96,4847,0
+HBDC.US,D,20250708,000000,24.9599,24.96,24.91,24.935,2201,0
+HBDC.US,D,20250709,000000,24.945,25.0196,24.945,24.995,201453,0
+HBDC.US,D,20250710,000000,24.9638,25.01,24.96,24.99,3800,0
+HBDC.US,D,20250711,000000,24.93,24.98,24.93,24.96,2501,0
+HBDC.US,D,20250714,000000,24.9481,24.99,24.94,24.9592,4060,0
+HBDC.US,D,20250715,000000,24.925,24.96,24.9,24.93,3086,0
+HBDC.US,D,20250716,000000,24.95,24.9887,24.95,24.985,9393,0
+HBDC.US,D,20250717,000000,24.97,25.0289,24.97,25,3359,0
+HBDC.US,D,20250718,000000,25.027,25.06,25.01,25.0312,3923,0
+HBDC.US,D,20250721,000000,25.0639,25.12,25.06,25.08,5733,0
+HBDC.US,D,20250722,000000,25.11,25.13,25.105,25.115,2552,0
+HBDC.US,D,20250723,000000,25.07,25.16,25.07,25.13,3662,0
+HBDC.US,D,20250724,000000,25.11,25.14,25.095,25.105,3101,0
+HBDC.US,D,20250725,000000,25.1,25.1599,25.0979,25.115,2000,0
+HBDC.US,D,20250728,000000,25.076,25.16,25.076,25.105,2899,0
+HBDC.US,D,20250729,000000,25.15,25.22,25.135,25.155,400297,0
+HBDC.US,D,20250730,000000,25.005,25.06,24.9931,25,1370,0
+HBDC.US,D,20250731,000000,25.005,25.05,24.99,25,3168,0
+HBDC.US,D,20250801,000000,25.07,25.16,25.065,25.13,5484,0
+HBDC.US,D,20250804,000000,25.0714,25.15,25.0714,25.13,1350,0
+HBDC.US,D,20250805,000000,25.13,25.13,25.055,25.055,1802,0
+HBDC.US,D,20250806,000000,25.13,25.13,25.06,25.075,900,0
+HBDC.US,D,20250807,000000,25.14,25.1799,25.08,25.08,2540,0
+HBDC.US,D,20250808,000000,25.075,27.74,25.07,25.14,223137,0
+HBDC.US,D,20250811,000000,25.24,25.24,25.03,25.13,37905,0
+HBDC.US,D,20250812,000000,25.14,25.22,25.06,25.12,7868,0
+HBDC.US,D,20250813,000000,25.18,25.2699,25.0875,25.17,41612,0
+HBDC.US,D,20250814,000000,25.16,25.18,25.031,25.1306,11197,0
+HBDC.US,D,20250815,000000,25.26,25.26,25.04,25.13,14499,0
+HBDC.US,D,20250818,000000,25.1414,25.16,25.09,25.15,7571,0
+HBDC.US,D,20250819,000000,25.155,25.2099,25.06,25.1288,25557,0
+HBDC.US,D,20250820,000000,25.15,25.22,25.1389,25.165,3238,0
+HBDC.US,D,20250821,000000,25.13,25.2,25.1,25.14,7277,0
+HBDC.US,D,20250822,000000,25.25,25.25,25.1101,25.225,35416,0
+HBDC.US,D,20250825,000000,25.1736,25.2,25.15,25.185,124539,0
+HBDC.US,D,20250826,000000,25.1625,25.3,25.1625,25.245,73735,0
+HBDC.US,D,20250827,000000,25.245,25.32,25.19,25.246,29347,0
+HBDC.US,D,20250828,000000,25.1,25.22,25.1,25.1866,51760,0
+HBDC.US,D,20250829,000000,25.25,25.25,25.1,25.165,120869,0
+HBDC.US,D,20250902,000000,25.3,25.3,25.0809,25.16,187019,0
+HBDC.US,D,20250903,000000,25.2,25.22,25.1094,25.17,777902,0
+HBDC.US,D,20250904,000000,25.24,25.25,25.12,25.215,31407,0
+HBDC.US,D,20250905,000000,25.2288,25.29,25.15,25.205,70570,0
+HBDC.US,D,20250908,000000,25.32,25.32,25.1905,25.24,64461,0
+HBDC.US,D,20250909,000000,25.16,25.2699,25.16,25.225,43988,0
+HBDC.US,D,20250910,000000,25.2564,25.3,25.2,25.22,15551,0
+HBDC.US,D,20250911,000000,25.37,25.37,25.2101,25.25,252335,0
+HBDC.US,D,20250912,000000,25.31,25.31,25.17,25.245,15507,0
+HBDC.US,D,20250915,000000,25.31,25.3699,25.27,25.3287,30365,0
+HBDC.US,D,20250916,000000,25.35,25.39,25.3,25.335,11512,0
+HBDC.US,D,20250917,000000,25.3342,25.75,25.2713,25.3,32155,0
+HBDC.US,D,20250918,000000,25.32,25.34,25.25,25.295,89229,0
+HBDC.US,D,20250919,000000,25.3134,25.36,25.2545,25.2564,10676,0
+HBDC.US,D,20250922,000000,25.3085,25.33,25.2508,25.29,52946,0
+HBDC.US,D,20250923,000000,25.37,25.3808,25.3174,25.32,6202,0
+HBDC.US,D,20250924,000000,25.3289,25.37,25.25,25.32,13158,0
+HBDC.US,D,20250925,000000,25.09,25.3178,25.09,25.285,10480,0
+HBDC.US,D,20250926,000000,25.2452,25.33,25.17,25.235,12317,0
+HBDC.US,D,20250929,000000,25.2048,25.29,25.19,25.235,12229,0
+HBDC.US,D,20250930,000000,25.202,25.28,25.1801,25.235,14912,0
+HBDC.US,D,20251001,000000,25.265,25.3199,25.2,25.26,10217,0
+HBDC.US,D,20251002,000000,25.262,25.3099,25.15,25.2151,108789,0
+HBDC.US,D,20251003,000000,25.25,25.3099,25.19,25.25,8640,0
+HBDC.US,D,20251006,000000,25.21,25.33,25.2,25.26,105209,0
+HBDC.US,D,20251007,000000,25.25,25.3099,25.187,25.22,25045,0
+HBDC.US,D,20251008,000000,25.205,25.27,25.16,25.205,104502,0
+HBDC.US,D,20251009,000000,25.17,25.2299,25.1,25.16,73942,0
+HBDC.US,D,20251010,000000,25.27,25.27,25.0318,25.085,78504,0
+HBDC.US,D,20251013,000000,25.115,25.16,25.05,25.0805,46416,0
+HBDC.US,D,20251014,000000,25.158,25.19,25.05,25.12,43222,0
+HBDC.US,D,20251015,000000,25.1,25.22,25.0924,25.15,59435,0
+HBDC.US,D,20251016,000000,25.1652,25.26,25.13,25.155,55835,0
+HBDC.US,D,20251017,000000,25.18,25.23,25.09,25.1,433527,0
+HBDC.US,D,20251020,000000,24.96,25.17,24.96,25.1496,18556,0
+HBDC.US,D,20251021,000000,25.21,25.22,23.16,25.165,11818,0
+HBDC.US,D,20251022,000000,25.21,25.22,25.13,25.1681,15206,0
+HBDC.US,D,20251023,000000,25.1722,25.21,25.13,25.15,11968,0
+HBDC.US,D,20251024,000000,25.15,25.2199,25.14,25.175,4155,0
+HBDC.US,D,20251027,000000,25.21,25.2199,25.15,25.185,8448,0
+HBDC.US,D,20251028,000000,25.19,25.22,25.17,25.195,28578,0
+HBDC.US,D,20251029,000000,25.18,25.3399,25.12,25.195,16131,0
+HBDC.US,D,20251030,000000,25.0557,25.1788,25.02,25.1,8820,0
+HBDC.US,D,20251031,000000,25.11,25.16,25.04,25.115,6450,0
+HBDC.US,D,20251103,000000,24.87,25.12,24.87,25.08,2954,0
+HBDC.US,D,20251104,000000,25.09,25.17,25.03,25.11,6443,0
+HBDC.US,D,20251105,000000,25.08,25.14,25.0475,25.055,10709,0
+HBDC.US,D,20251106,000000,25.115,25.1799,25.05,25.0636,4117,0
+HBDC.US,D,20251107,000000,24.88,25.18,24.88,25.07,2040,0
+HBDC.US,D,20251110,000000,25.01,25.1784,25.01,25.06,3327,0
+HBDC.US,D,20251111,000000,25.19,25.19,25.02,25.085,6715,0
+HBDC.US,D,20251112,000000,25.1569,25.18,25.07,25.11,1989,0
+HBDC.US,D,20251113,000000,25.14,25.16,25.0449,25.0449,8932,0
+HBDC.US,D,20251114,000000,25.26,25.35,24.99,25.06,7555,0
+HBDC.US,D,20251117,000000,25.13,25.13,24.998,25.045,14529,0
+HBDC.US,D,20251118,000000,25.14,25.14,25,25.06,15249,0
+HBDC.US,D,20251119,000000,25.0544,25.08,25.01,25.06,5505,0
+HBDC.US,D,20251120,000000,25.26,25.26,24.9901,25.045,10222,0
+HBDC.US,D,20251121,000000,25.1,25.1,25.03,25.07,15630,0
+HBDC.US,D,20251124,000000,25.087,25.11,25.03,25.075,4503,0
+HBDC.US,D,20251125,000000,25.1095,25.18,25.05,25.145,9280,0
+HBDC.US,D,20251126,000000,25.09,27.5599,25.0464,25.16,389694,0
+HBDC.US,D,20251128,000000,25.3,25.3,25.1,25.1338,26509,0
+HBDC.US,D,20251201,000000,25.25,25.25,25.06,25.08,91838,0
+HBDC.US,D,20251202,000000,25.115,25.15,25.07,25.125,17389,0
+HBDC.US,D,20251203,000000,25.15,25.173,25.08,25.125,33056,0
+HBDC.US,D,20251204,000000,25.08,25.16,25.08,25.12,15520,0
+HBDC.US,D,20251205,000000,25.12,25.17,25.065,25.135,34282,0
+HBDC.US,D,20251208,000000,25.1208,25.1399,25.06,25.11,97852,0
+HBDC.US,D,20251209,000000,25.16,25.16,25.08,25.0803,8928,0
+HBDC.US,D,20251210,000000,25.1102,25.16,25.035,25.12,68243,0
+HBDC.US,D,20251211,000000,25.19,25.19,25.11,25.115,37806,0
+HBDC.US,D,20251212,000000,25.15,25.16,25.08,25.095,15222,0
+HBDC.US,D,20251215,000000,25.23,25.23,25.1,25.1216,8077,0
+HBDC.US,D,20251216,000000,25.16,25.2,25.11,25.155,21340,0
+HBDC.US,D,20251217,000000,25.07,25.19,25.07,25.145,21691,0
+HBDC.US,D,20251218,000000,25.4,25.4,25.1512,25.17,11888,0
+HBDC.US,D,20251219,000000,25.19,26.03,25.15,25.195,48607,0
+HBDC.US,D,20251222,000000,25.172,25.212,25.17,25.175,10051,0
+HBDC.US,D,20251223,000000,25.165,25.1999,25.15,25.18,6171,0
+HBDC.US,D,20251224,000000,25.185,25.22,25.17,25.205,7275,0
+HBDC.US,D,20251226,000000,25.18,25.26,25.18,25.24,6156,0
+HBDC.US,D,20251229,000000,25.38,25.38,25.1901,25.245,10316,0
+HBDC.US,D,20251230,000000,25.31,25.34,25.19,25.31,36662,0
+HBDC.US,D,20251231,000000,25.15,25.2496,25.0555,25.15,107099,0
+HBDC.US,D,20260102,000000,25.11,25.17,25.05,25.13,86555,0
+HBDC.US,D,20260105,000000,25.2,25.2,25.1224,25.145,11807,0
+HBDC.US,D,20260106,000000,25.32,25.32,25.12,25.15,141105,0
+HBDC.US,D,20260107,000000,25.17,25.17,25.13,25.155,36681,0
+HBDC.US,D,20260108,000000,25.13,25.16,25.11,25.135,151142,0
+HBDC.US,D,20260109,000000,25.12,25.15,25.08,25.12,31087,0
+HBDC.US,D,20260112,000000,25.1289,25.15,25.1,25.125,8019,0
+HBDC.US,D,20260113,000000,25.15,25.15,25.07,25.11,49597,0
+HBDC.US,D,20260114,000000,25.08,25.18,25.08,25.16,23374,0
+HBDC.US,D,20260115,000000,25.02,25.18,25.02,25.16,24852,0
+HBDC.US,D,20260116,000000,25.1571,25.179,25.1084,25.1461,14071,0
+HBDC.US,D,20260120,000000,25.2,25.2,25.0747,25.125,18982,0
+HBDC.US,D,20260121,000000,25.16,25.17,25.07,25.14,187025,0
+HBDC.US,D,20260122,000000,25.29,25.29,25.07,25.145,71077,0
+HBDC.US,D,20260123,000000,25.28,25.28,25.08,25.11,70126,0
+HBDC.US,D,20260126,000000,25.1763,25.1763,25.1,25.125,40432,0
+HBDC.US,D,20260127,000000,25.15,25.15,25.09,25.12,36365,0
+HBDC.US,D,20260128,000000,25.3,25.3,25.1,25.13,6719,0
+HBDC.US,D,20260129,000000,25.079,25.18,25.05,25.075,23174,0
+HBDC.US,D,20260130,000000,25.06,25.155,25.02,25.065,11125,0
+HBDC.US,D,20260202,000000,25,25.11,25,25.055,87668,0
+HBDC.US,D,20260203,000000,25.03,25.06,24.98,25.04,48588,0
+HBDC.US,D,20260204,000000,24.98,25.0387,24.89,24.925,116695,0
+HBDC.US,D,20260205,000000,24.8301,25.1931,24.83,25.01,117580,0
+HBDC.US,D,20260206,000000,25.05,25.2199,24.94,25.035,69367,0
+HBDC.US,D,20260209,000000,25.17,25.17,24.95,24.99,107930,0
+HBDC.US,D,20260210,000000,25.08,25.08,24.97,24.985,62699,0
+HBDC.US,D,20260211,000000,25.13,25.13,24.98,24.99,26879,0
+HBDC.US,D,20260212,000000,25,25.05,24.99,25.0188,38030,0
+HBDC.US,D,20260213,000000,25.0975,25.1,25.03,25.06,29881,0
+HBDC.US,D,20260217,000000,25.04,25.08,25.01,25.055,9929,0
+HBDC.US,D,20260218,000000,25.09,25.09,24.98,25.0345,30010,0
diff --git a/daily/us/nasdaq etfs/hlal.us.txt b/daily/us/nasdaq etfs/hlal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..489f4eefc054abfec49eb5cc605f0007717da0e8
--- /dev/null
+++ b/daily/us/nasdaq etfs/hlal.us.txt	
@@ -0,0 +1,1658 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLAL.US,D,20190717,000000,24.2266,24.2266,24.0039,24.0039,3944.7602174282,0
+HLAL.US,D,20190718,000000,24.1391,24.1391,24.0138,24.1391,4618.4765940983,0
+HLAL.US,D,20190719,000000,24.2167,24.2167,24.1092,24.148,6411.3665935055,0
+HLAL.US,D,20190722,000000,24.1092,24.1242,24.0815,24.1092,15988.19461053,0
+HLAL.US,D,20190723,000000,24.159,24.2615,24.149,24.2615,9615.0387965965,0
+HLAL.US,D,20190724,000000,24.342,24.3619,24.3141,24.342,7902.5925436574,0
+HLAL.US,D,20190725,000000,24.3141,24.3141,24.2416,24.2843,9971.0023747177,0
+HLAL.US,D,20190726,000000,24.2635,24.2843,24.2366,24.2763,3326.3489164548,0
+HLAL.US,D,20190729,000000,24.333,24.333,24.2067,24.3141,4662.7206546557,0
+HLAL.US,D,20190730,000000,24.2366,24.2645,24.2366,24.2645,10017.257528937,0
+HLAL.US,D,20190731,000000,24.4007,24.4007,24.149,24.149,7752.7660658606,0
+HLAL.US,D,20190801,000000,24.0616,24.1968,23.7443,23.7443,6989.5560212447,0
+HLAL.US,D,20190802,000000,23.7225,23.7225,23.4131,23.4231,3862.3053772984,0
+HLAL.US,D,20190805,000000,23.0272,23.065,22.7369,22.7369,13354.667460531,0
+HLAL.US,D,20190806,000000,22.8303,22.9905,22.8115,22.9547,10772.423198906,0
+HLAL.US,D,20190807,000000,22.8403,22.8403,22.6603,22.8075,5538.5519443269,0
+HLAL.US,D,20190808,000000,23.249,23.4519,23.249,23.4519,3075.967755573,0
+HLAL.US,D,20190809,000000,23.4231,23.4231,23.2918,23.2918,1542.5088385253,0
+HLAL.US,D,20190812,000000,23.1347,23.2391,23.0163,23.0163,2257.4526352603,0
+HLAL.US,D,20190813,000000,23.5196,23.5395,23.4609,23.5126,5191.6382876833,0
+HLAL.US,D,20190814,000000,23.0163,23.0352,22.7916,22.7916,9334.4912307891,0
+HLAL.US,D,20190815,000000,22.7737,22.7757,22.6096,22.6096,8693.9578995371,0
+HLAL.US,D,20190816,000000,22.9945,23.0959,22.9945,23.0959,2443.4787989677,0
+HLAL.US,D,20190819,000000,23.4131,23.432,23.3843,23.4131,8234.4229978382,0
+HLAL.US,D,20190820,000000,23.432,23.432,23.2868,23.2868,12361.187191651,0
+HLAL.US,D,20190821,000000,23.4519,23.4599,23.4519,23.4599,2362.0295056688,0
+HLAL.US,D,20190822,000000,23.5782,23.5782,23.3753,23.4897,4207.2079402802,0
+HLAL.US,D,20190823,000000,23.4051,23.4519,22.717,22.717,3689.351322392,0
+HLAL.US,D,20190826,000000,23.0551,23.0551,22.9189,22.9388,2190.0809975933,0
+HLAL.US,D,20190827,000000,23.0262,23.0382,22.9388,22.9875,9638.1663737061,0
+HLAL.US,D,20190828,000000,22.9288,23.0839,22.8602,23.0839,2875.8639362336,0
+HLAL.US,D,20190829,000000,23.4032,23.4569,23.3843,23.4569,2079.4708461997,0
+HLAL.US,D,20190830,000000,23.5395,23.5593,23.3654,23.3654,1657.1411772423,0
+HLAL.US,D,20190903,000000,23.1626,23.249,23.1626,23.2192,5516.4299140481,0
+HLAL.US,D,20190904,000000,23.4609,23.4698,23.432,23.432,4452.5613670079,0
+HLAL.US,D,20190905,000000,23.7711,23.9252,23.7711,23.8865,15568.881582065,0
+HLAL.US,D,20190906,000000,23.8955,23.9402,23.8865,23.9352,6861.8515737267,0
+HLAL.US,D,20190909,000000,23.9551,24.0427,23.9153,23.9153,22550.393228662,0
+HLAL.US,D,20190910,000000,23.8298,24.0138,23.8298,24.0138,10617.568986955,0
+HLAL.US,D,20190911,000000,24.1092,24.3141,24.1092,24.3141,8656.7526667956,0
+HLAL.US,D,20190912,000000,24.4593,24.4593,24.333,24.4295,12656.81795992,0
+HLAL.US,D,20190913,000000,24.4395,24.4395,24.3201,24.3201,9798.0483198114,0
+HLAL.US,D,20190916,000000,24.3519,24.3519,24.2565,24.3231,4937.234939478,0
+HLAL.US,D,20190917,000000,24.333,24.333,24.2843,24.2942,7247.9815567734,0
+HLAL.US,D,20190918,000000,24.3141,24.333,24.1281,24.333,3337.4099315942,0
+HLAL.US,D,20190919,000000,24.3818,24.4295,24.3718,24.4007,8781.4404738211,0
+HLAL.US,D,20190920,000000,24.4196,24.4196,24.2645,24.2645,7735.6717697361,0
+HLAL.US,D,20190923,000000,24.2843,24.2843,24.2843,24.2843,675.72747033182,0
+HLAL.US,D,20190924,000000,24.2843,24.2862,23.984,24.0039,10204.289239475,0
+HLAL.US,D,20190925,000000,23.9631,24.158,23.9541,24.1441,2896.9804196815,0
+HLAL.US,D,20190926,000000,24.0715,24.1082,24.0516,24.1082,7315.3531944404,0
+HLAL.US,D,20190927,000000,24.0695,24.1381,23.9243,23.9442,20851.019084524,0
+HLAL.US,D,20190930,000000,24.1082,24.1968,24.0983,24.1868,6706.9973617756,0
+HLAL.US,D,20191001,000000,24.2743,24.2962,23.8855,23.8855,5059.9116528418,0
+HLAL.US,D,20191002,000000,23.5951,23.5951,23.4201,23.4201,6717.0528300841,0
+HLAL.US,D,20191003,000000,23.5464,23.5752,23.5365,23.5365,21827.405057281,0
+HLAL.US,D,20191004,000000,23.6817,23.8756,23.6817,23.8756,2934.185652423,0
+HLAL.US,D,20191007,000000,23.9143,23.984,23.8945,23.8945,4044.3093536824,0
+HLAL.US,D,20191008,000000,23.5415,23.5951,23.4967,23.4967,5445.0360890577,0
+HLAL.US,D,20191009,000000,23.5762,23.6916,23.5762,23.6419,14333.064526949,0
+HLAL.US,D,20191010,000000,23.6618,23.8467,23.6618,23.788,4198.1580188026,0
+HLAL.US,D,20191011,000000,24.1679,24.3141,24.1679,24.1839,15229.006753238,0
+HLAL.US,D,20191014,000000,24.1729,24.1769,24.1301,24.148,3909.5660783484,0
+HLAL.US,D,20191015,000000,24.2465,24.3917,24.2465,24.3042,10009.21315429,0
+HLAL.US,D,20191016,000000,24.2167,24.3042,24.1868,24.1968,9990.1077645039,0
+HLAL.US,D,20191017,000000,24.3141,24.3201,24.1968,24.2167,5224.8213331014,0
+HLAL.US,D,20191018,000000,24.1888,24.1888,24.1281,24.158,2412.3068472114,0
+HLAL.US,D,20191021,000000,24.1679,24.3141,24.1679,24.2942,7422.9467053415,0
+HLAL.US,D,20191022,000000,24.333,24.4295,24.2843,24.2843,8012.1971482201,0
+HLAL.US,D,20191023,000000,24.2565,24.3738,24.2465,24.333,11133.414511182,0
+HLAL.US,D,20191024,000000,24.3768,24.4395,24.3718,24.3917,4505.855349043,0
+HLAL.US,D,20191025,000000,24.4633,24.6343,24.4633,24.6245,2486.7173126943,0
+HLAL.US,D,20191028,000000,24.7686,24.8064,24.7398,24.7497,3524.4416421325,0
+HLAL.US,D,20191029,000000,24.7497,24.8263,24.7308,24.7308,9690.4548089103,0
+HLAL.US,D,20191030,000000,24.8551,24.8551,24.6145,24.7497,7472.2185000532,0
+HLAL.US,D,20191031,000000,24.6751,24.6751,24.6145,24.6145,3241.8829826634,0
+HLAL.US,D,20191101,000000,24.9427,24.9486,24.9347,24.9486,1353.4660343253,0
+HLAL.US,D,20191104,000000,25.0988,25.1674,25.0988,25.1386,18941.485652738,0
+HLAL.US,D,20191105,000000,25.1446,25.1863,25.1446,25.1863,13809.174628076,0
+HLAL.US,D,20191106,000000,25.1247,25.1376,25.052,25.061,14124.916332963,0
+HLAL.US,D,20191107,000000,25.2539,25.2937,25.1882,25.1882,12079.634079012,0
+HLAL.US,D,20191108,000000,25.245,25.245,25.1615,25.1962,10110.773384207,0
+HLAL.US,D,20191111,000000,25.1276,25.2639,25.1276,25.2639,5175.5495383897,0
+HLAL.US,D,20191112,000000,25.3603,25.3802,25.2599,25.2599,784.32652806372,0
+HLAL.US,D,20191113,000000,25.2639,25.3166,25.2191,25.3146,9108.2431938476,0
+HLAL.US,D,20191114,000000,25.2937,25.3216,25.2251,25.3027,3940.7380301048,0
+HLAL.US,D,20191115,000000,25.4687,25.5463,25.409,25.5463,8199.2288587584,0
+HLAL.US,D,20191118,000000,25.4488,25.5085,25.4488,25.5085,8364.138539018,0
+HLAL.US,D,20191119,000000,25.5185,25.5275,25.4488,25.4876,8734.1797727711,0
+HLAL.US,D,20191120,000000,25.4986,25.5016,25.3504,25.41,8252.5228407935,0
+HLAL.US,D,20191121,000000,25.3702,25.4488,25.3603,25.42,4925.1683775078,0
+HLAL.US,D,20191122,000000,25.4787,25.4936,25.4677,25.4677,10716.112576378,0
+HLAL.US,D,20191125,000000,25.4986,25.6965,25.4986,25.6965,4810.5360387908,0
+HLAL.US,D,20191126,000000,25.6925,25.7213,25.6726,25.6925,16467.840448845,0
+HLAL.US,D,20191127,000000,25.787,25.8218,25.7213,25.8218,4985.5011873589,0
+HLAL.US,D,20191129,000000,25.787,25.787,25.7302,25.7392,6450.5829199087,0
+HLAL.US,D,20191202,000000,25.8069,25.8069,25.5185,25.5851,5311.2983605546,0
+HLAL.US,D,20191203,000000,25.3126,25.3216,25.1674,25.3216,9926.7583141603,0
+HLAL.US,D,20191204,000000,25.4598,25.5463,25.4598,25.5085,14509.035222348,0
+HLAL.US,D,20191205,000000,25.5652,25.5652,25.4886,25.5652,9282.2027955848,0
+HLAL.US,D,20191206,000000,25.777,25.8437,25.777,25.8437,4453.5669138387,0
+HLAL.US,D,20191209,000000,25.8566,25.8566,25.7332,25.7332,11611.049255835,0
+HLAL.US,D,20191210,000000,25.8079,25.8158,25.7273,25.7292,5216.7769584546,0
+HLAL.US,D,20191211,000000,25.8168,25.8715,25.8128,25.8556,9447.1124758444,0
+HLAL.US,D,20191212,000000,25.8168,26.138,25.8168,26.129,5426.9362461024,0
+HLAL.US,D,20191213,000000,26.1111,26.2007,26.0892,26.148,7950.8587915382,0
+HLAL.US,D,20191216,000000,26.2146,26.4403,26.2146,26.4205,12660.840147244,0
+HLAL.US,D,20191217,000000,26.4006,26.4175,26.3668,26.3727,10231.439003909,0
+HLAL.US,D,20191218,000000,26.4205,26.4205,26.3329,26.3628,8362.1274453563,0
+HLAL.US,D,20191219,000000,26.4304,26.4304,26.3628,26.4155,9336.5023244508,0
+HLAL.US,D,20191220,000000,26.5945,26.6045,26.5607,26.5756,6698.9529871288,0
+HLAL.US,D,20191223,000000,26.6919,26.7208,26.6045,26.7118,15607.092361637,0
+HLAL.US,D,20191224,000000,26.7795,26.7795,26.682,26.7108,6317.8507382363,0
+HLAL.US,D,20191226,000000,26.8182,26.8182,26.7596,26.8053,4135.8141152898,0
+HLAL.US,D,20191227,000000,26.9545,26.9545,26.8083,26.8083,19738.884289604,0
+HLAL.US,D,20191230,000000,26.7695,26.7695,26.5657,26.6045,20456.844726832,0
+HLAL.US,D,20191231,000000,26.6621,26.7208,26.5945,26.7208,9166.564910037,0
+HLAL.US,D,20200102,000000,26.9257,26.9695,26.8182,26.9615,23646.43927429,0
+HLAL.US,D,20200103,000000,26.8282,26.8481,26.7596,26.7596,39169.065702136,0
+HLAL.US,D,20200106,000000,26.6531,26.8083,26.6243,26.7885,14287.814919561,0
+HLAL.US,D,20200107,000000,26.868,26.868,26.7228,26.7983,8247.4951066392,0
+HLAL.US,D,20200108,000000,26.868,26.9833,26.7695,26.8729,10902.138740086,0
+HLAL.US,D,20200109,000000,27.0698,27.0778,26.9833,27.0778,9615.0387965965,0
+HLAL.US,D,20200110,000000,27.2061,27.2061,26.9932,27.03,21676.573032653,0
+HLAL.US,D,20200113,000000,27.1087,27.2598,27.0907,27.2518,25023.032885726,0
+HLAL.US,D,20200114,000000,27.3245,27.3344,27.1971,27.2449,17388.921345905,0
+HLAL.US,D,20200115,000000,27.2847,27.3522,27.2329,27.2329,6115.7358252353,0
+HLAL.US,D,20200116,000000,27.4975,27.4975,27.3622,27.4488,15694.574935921,0
+HLAL.US,D,20200117,000000,27.4677,27.5075,27.4677,27.4876,11026.826547111,0
+HLAL.US,D,20200121,000000,27.4488,27.5075,27.41,27.4139,22291.967693134,0
+HLAL.US,D,20200122,000000,27.5164,27.5561,27.4627,27.4637,14765.449664215,0
+HLAL.US,D,20200123,000000,27.41,27.4567,27.2946,27.4567,25970.258000386,0
+HLAL.US,D,20200124,000000,27.6158,27.6158,27.2349,27.2598,13079.147628878,0
+HLAL.US,D,20200127,000000,26.9346,26.9346,26.7885,26.8083,19655.423902643,0
+HLAL.US,D,20200128,000000,26.868,27.0788,26.868,27.0698,17074.185187849,0
+HLAL.US,D,20200129,000000,27.1574,27.1872,27.044,27.044,13699.570023513,0
+HLAL.US,D,20200130,000000,26.9257,27.0927,26.8282,27.0927,5964.9038006077,0
+HLAL.US,D,20200131,000000,26.9346,26.9346,26.4215,26.4701,8545.1369685711,0
+HLAL.US,D,20200203,000000,26.672,26.7695,26.6213,26.681,8116.7740186286,0
+HLAL.US,D,20200204,000000,27.1087,27.225,27.0987,27.1286,16980.669332579,0
+HLAL.US,D,20200205,000000,27.4289,27.4289,27.2847,27.4189,16135.004447833,0
+HLAL.US,D,20200206,000000,27.5075,27.7023,27.4488,27.5263,8771.3850055126,0
+HLAL.US,D,20200207,000000,27.5075,27.5075,27.2797,27.2797,4759.2531504174,0
+HLAL.US,D,20200210,000000,27.2946,27.391,27.211,27.3841,8411.3992400679,0
+HLAL.US,D,20200211,000000,27.5561,27.5929,27.4647,27.4876,11971.035021281,0
+HLAL.US,D,20200212,000000,27.7212,27.7311,27.6437,27.7212,8838.7566431796,0
+HLAL.US,D,20200213,000000,27.6437,27.7212,27.581,27.6497,10917.221942548,0
+HLAL.US,D,20200214,000000,27.6536,27.6735,27.576,27.6606,3922.6381871494,0
+HLAL.US,D,20200218,000000,27.6059,27.6059,27.3692,27.4826,13566.837841841,0
+HLAL.US,D,20200219,000000,27.6934,27.755,27.6636,27.7341,27443.384107584,0
+HLAL.US,D,20200220,000000,27.7789,27.7789,27.4776,27.6298,13089.203097186,0
+HLAL.US,D,20200221,000000,27.4677,27.4677,27.3195,27.3195,2922.1190904528,0
+HLAL.US,D,20200224,000000,26.8978,26.8978,26.323,26.3717,28415.747893016,0
+HLAL.US,D,20200225,000000,26.5557,26.5557,25.5175,25.5552,52005.876544779,0
+HLAL.US,D,20200226,000000,25.7292,25.949,25.4369,25.4369,24722.3743833,0
+HLAL.US,D,20200227,000000,25.2629,25.2629,24.2922,24.2922,30827.049193396,0
+HLAL.US,D,20200228,000000,23.7472,23.9521,23.2998,23.9422,39417.435769356,0
+HLAL.US,D,20200302,000000,24.2823,25.2151,24.1261,25.2151,24705.280087176,0
+HLAL.US,D,20200303,000000,25.051,25.4279,24.332,24.5817,22403.583391358,0
+HLAL.US,D,20200304,000000,25.1366,25.1366,24.9218,25.051,13650.298228802,0
+HLAL.US,D,20200305,000000,25.1466,25.2151,24.7298,24.7865,11988.129317405,0
+HLAL.US,D,20200306,000000,24.156,24.4672,23.9025,24.4146,18495.022859841,0
+HLAL.US,D,20200309,000000,22.5529,23.1835,22.1551,22.4535,15174.707224371,0
+HLAL.US,D,20200310,000000,23.2321,23.4648,22.347,23.4211,57830.003789067,0
+HLAL.US,D,20200311,000000,22.8821,22.8821,22.3371,22.3958,15349.67237294,0
+HLAL.US,D,20200312,000000,21.1228,21.3775,20.2975,20.3073,24209.545499566,0
+HLAL.US,D,20200313,000000,21.4251,21.9771,20.3073,21.8369,51995.82107647,0
+HLAL.US,D,20200316,000000,20.6585,20.9458,19.5813,19.5813,34782.870425964,0
+HLAL.US,D,20200317,000000,20.0259,20.8533,19.5028,20.4715,30434.885929364,0
+HLAL.US,D,20200318,000000,19.5307,19.9782,18.8495,19.476,21884.72122664,0
+HLAL.US,D,20200319,000000,19.4909,19.9385,19.107,19.6351,25245.258735343,0
+HLAL.US,D,20200320,000000,19.9682,19.9682,18.8733,18.8942,39637.650525312,0
+HLAL.US,D,20200323,000000,18.8216,18.8216,18.0738,18.4218,32282.075457638,0
+HLAL.US,D,20200324,000000,19.4053,19.9682,19.4053,19.9682,20369.362152547,0
+HLAL.US,D,20200325,000000,20.0637,20.8772,20.0448,20.184,22330.178472706,0
+HLAL.US,D,20200326,000000,20.736,21.1626,20.736,21.0075,31322.783781006,0
+HLAL.US,D,20200327,000000,20.92,21.0165,20.548,20.6852,13476.338627064,0
+HLAL.US,D,20200330,000000,20.9588,21.4092,20.7628,21.3178,17866.556090559,0
+HLAL.US,D,20200331,000000,21.4749,21.5127,21.0165,21.094,28880.310528869,0
+HLAL.US,D,20200401,000000,20.4566,20.6266,20.1085,20.2129,10328.977046501,0
+HLAL.US,D,20200402,000000,20.0299,20.6852,20.0299,20.6753,4545.0716754462,0
+HLAL.US,D,20200403,000000,20.7439,20.7479,20.2368,20.4586,14648.806231836,0
+HLAL.US,D,20200406,000000,21.3108,21.8588,21.3108,21.8588,12037.401112116,0
+HLAL.US,D,20200407,000000,22.6186,22.6186,21.8289,21.8289,15535.698536647,0
+HLAL.US,D,20200408,000000,22.179,22.2834,21.8886,22.2576,8945.3446072498,0
+HLAL.US,D,20200409,000000,22.8512,23.0083,22.6971,22.707,8580.3311076509,0
+HLAL.US,D,20200413,000000,22.7448,22.7448,22.2576,22.5201,16907.264413928,0
+HLAL.US,D,20200414,000000,23.0591,23.4081,23.0591,23.4081,15090.241290579,0
+HLAL.US,D,20200415,000000,23.0382,23.0382,22.7767,22.9268,8798.5347699455,0
+HLAL.US,D,20200416,000000,23.2232,23.2232,22.7926,23.0581,14540.207174104,0
+HLAL.US,D,20200417,000000,23.2819,23.5991,23.2819,23.5991,16883.131289987,0
+HLAL.US,D,20200420,000000,23.3406,23.4877,23.262,23.2819,11868.469244534,0
+HLAL.US,D,20200421,000000,22.7369,22.8215,22.4505,22.5201,14400.436164616,0
+HLAL.US,D,20200422,000000,22.8215,23.0481,22.8215,23.0481,4298.7127018877,0
+HLAL.US,D,20200423,000000,23.252,23.4479,23.1168,23.1168,10771.417652075,0
+HLAL.US,D,20200424,000000,23.1198,23.438,23.1198,23.438,5956.8594259608,0
+HLAL.US,D,20200427,000000,23.6528,23.7691,23.442,23.7691,12191.249777237,0
+HLAL.US,D,20200428,000000,24.0437,24.0437,23.6777,23.7215,27933.085414208,0
+HLAL.US,D,20200429,000000,24.161,24.4047,24.0675,24.2912,16538.228727005,0
+HLAL.US,D,20200430,000000,24.327,24.327,23.9859,24.0387,19017.907211884,0
+HLAL.US,D,20200501,000000,23.5652,23.5652,23.2819,23.3067,18210.45310671,0
+HLAL.US,D,20200504,000000,23.2331,23.5066,23.1645,23.4967,14627.689748388,0
+HLAL.US,D,20200505,000000,23.9461,24.0347,23.8487,23.966,18718.25425629,0
+HLAL.US,D,20200506,000000,23.9859,24.0098,23.7393,23.7393,4541.0494881228,0
+HLAL.US,D,20200507,000000,24.0437,24.0923,23.9551,23.9551,2231.3084176582,0
+HLAL.US,D,20200508,000000,24.1709,24.4822,24.1709,24.4822,16278.797644645,0
+HLAL.US,D,20200511,000000,24.3957,24.6095,24.3559,24.5797,5128.2888373397,0
+HLAL.US,D,20200512,000000,24.6046,24.6046,24.1212,24.1212,6431.4775301225,0
+HLAL.US,D,20200513,000000,23.9959,23.9959,23.4867,23.6031,11799.086513205,0
+HLAL.US,D,20200514,000000,23.438,23.5166,23.1556,23.4181,10452.659306696,0
+HLAL.US,D,20200515,000000,23.4768,23.8617,23.4768,23.8617,7786.9546581095,0
+HLAL.US,D,20200518,000000,24.4047,24.7278,24.4047,24.7278,16574.428412916,0
+HLAL.US,D,20200519,000000,24.7547,24.7547,24.4494,24.4494,5979.9870030704,0
+HLAL.US,D,20200520,000000,24.8143,24.9407,24.8143,24.8332,5203.7048496535,0
+HLAL.US,D,20200521,000000,24.9019,24.9019,24.6482,24.6482,3453.0478171421,0
+HLAL.US,D,20200522,000000,24.515,24.6592,24.515,24.6592,2996.5295559357,0
+HLAL.US,D,20200526,000000,25.2728,25.2728,24.8919,24.8919,9785.9817578412,0
+HLAL.US,D,20200527,000000,25.1565,25.2052,24.7458,25.1982,16137.015541495,0
+HLAL.US,D,20200528,000000,25.2629,25.5284,25.235,25.244,10902.138740086,0
+HLAL.US,D,20200529,000000,25.244,25.409,25.0759,25.409,6697.947440298,0
+HLAL.US,D,20200601,000000,25.3702,25.4787,25.2728,25.42,47319.022766182,0
+HLAL.US,D,20200602,000000,25.5562,25.6736,25.4687,25.6736,100801.04205865,0
+HLAL.US,D,20200603,000000,25.7889,26.0167,25.7889,26.0068,41548.189503929,0
+HLAL.US,D,20200604,000000,25.9281,26.0446,25.7312,25.8546,18384.412708448,0
+HLAL.US,D,20200605,000000,26.2683,26.679,26.2683,26.5687,12440.625391288,0
+HLAL.US,D,20200608,000000,26.7566,26.8759,26.5517,26.856,20699.181513067,0
+HLAL.US,D,20200609,000000,26.6501,26.8162,26.6114,26.7009,16269.747723168,0
+HLAL.US,D,20200610,000000,26.7278,26.856,26.6591,26.8063,7674.3334130542,0
+HLAL.US,D,20200611,000000,25.9978,26.0635,25.1515,25.1515,67718.551323656,0
+HLAL.US,D,20200612,000000,25.6448,25.7889,24.9904,25.3802,15714.685872538,0
+HLAL.US,D,20200615,000000,24.9904,25.6836,24.9307,25.5622,9929.7749546528,0
+HLAL.US,D,20200616,000000,26.3479,26.3479,25.968,26.0306,14476.85772376,0
+HLAL.US,D,20200617,000000,26.2096,26.2096,25.9988,25.9988,17020.891205813,0
+HLAL.US,D,20200618,000000,25.7312,26.0635,25.7312,25.9869,3386.6817263059,0
+HLAL.US,D,20200619,000000,26.3966,26.3966,25.8983,25.952,6589.3483825661,0
+HLAL.US,D,20200622,000000,25.7989,26.1022,25.7989,26.0833,15116.385508182,0
+HLAL.US,D,20200623,000000,26.4265,26.4265,26.2553,26.2553,5603.9124883322,0
+HLAL.US,D,20200624,000000,26.0734,26.1221,25.4279,25.5602,16383.374515054,0
+HLAL.US,D,20200625,000000,25.6149,25.779,25.3206,25.774,7610.9839627106,0
+HLAL.US,D,20200626,000000,25.6736,25.6736,25.2927,25.3395,8592.3976696211,0
+HLAL.US,D,20200629,000000,25.5861,25.6935,25.2828,25.6667,19193.877907282,0
+HLAL.US,D,20200630,000000,25.606,26.141,25.606,26.141,16848.942697738,0
+HLAL.US,D,20200701,000000,26.1022,26.2911,26.1022,26.1519,9264.1029526295,0
+HLAL.US,D,20200702,000000,26.5418,26.5816,26.3031,26.3031,11553.733086477,0
+HLAL.US,D,20200706,000000,26.7566,26.7865,26.6591,26.6919,13979.11204249,0
+HLAL.US,D,20200707,000000,26.5915,26.8132,26.5119,26.5119,8632.6195428551,0
+HLAL.US,D,20200708,000000,26.6591,26.7566,26.5169,26.5169,11357.651454462,0
+HLAL.US,D,20200709,000000,26.6591,26.7467,26.3379,26.5418,5259.0099253503,0
+HLAL.US,D,20200710,000000,26.5915,26.7636,26.493,26.7636,7083.0718765139,0
+HLAL.US,D,20200713,000000,27.0987,27.2359,26.5418,26.5826,12619.612727179,0
+HLAL.US,D,20200714,000000,26.5318,27.0161,26.4066,27.0111,16732.299265359,0
+HLAL.US,D,20200715,000000,27.2956,27.392,27.2558,27.3403,6772.3579057809,0
+HLAL.US,D,20200716,000000,27.2359,27.2369,27.1286,27.2369,5977.9759094087,0
+HLAL.US,D,20200717,000000,27.2857,27.4507,27.2857,27.402,16219.470381625,0
+HLAL.US,D,20200720,000000,27.3354,27.6377,27.3354,27.6377,12058.517595564,0
+HLAL.US,D,20200721,000000,27.8316,27.8803,27.6367,27.6367,9667.3272318007,0
+HLAL.US,D,20200722,000000,27.7491,27.8515,27.6467,27.8515,8304.8112759977,0
+HLAL.US,D,20200723,000000,27.9301,27.9301,27.4408,27.4408,10699.018280254,0
+HLAL.US,D,20200724,000000,27.0888,27.216,27.0509,27.1514,12368.226019466,0
+HLAL.US,D,20200727,000000,27.1872,27.5045,27.1872,27.5045,11955.951818817,0
+HLAL.US,D,20200728,000000,27.3433,27.4408,27.1673,27.1673,6972.4617251203,0
+HLAL.US,D,20200729,000000,27.3532,27.6367,27.3532,27.6367,12484.869451845,0
+HLAL.US,D,20200730,000000,27.3731,27.4796,27.2359,27.4796,5404.8142158237,0
+HLAL.US,D,20200731,000000,27.6765,27.9679,27.4896,27.9679,8872.9452354285,0
+HLAL.US,D,20200803,000000,28.2215,28.3398,28.1966,28.2712,8661.7804009498,0
+HLAL.US,D,20200804,000000,28.3199,28.4164,28.1648,28.4164,19021.929399207,0
+HLAL.US,D,20200805,000000,28.5556,28.6132,28.5188,28.5556,11440.106294591,0
+HLAL.US,D,20200806,000000,28.661,28.7496,28.5357,28.7396,9467.2234124614,0
+HLAL.US,D,20200807,000000,28.6033,28.7297,28.484,28.6302,7145.4157800266,0
+HLAL.US,D,20200810,000000,28.8569,28.8868,28.6232,28.8868,11016.771078802,0
+HLAL.US,D,20200811,000000,28.9256,28.9653,28.6132,28.6132,14179.215861829,0
+HLAL.US,D,20200812,000000,28.8669,29.1205,28.7853,29.0996,15951.994924619,0
+HLAL.US,D,20200813,000000,29.1006,29.199,29.0051,29.0718,26670.118594659,0
+HLAL.US,D,20200814,000000,29.0708,29.0807,28.9951,29.0598,9570.7947360391,0
+HLAL.US,D,20200817,000000,29.0907,29.2567,29.0907,29.2348,5701.4505309247,0
+HLAL.US,D,20200818,000000,29.3939,29.3939,29.199,29.2916,14179.215861829,0
+HLAL.US,D,20200819,000000,29.375,29.4427,29.2358,29.2358,15275.261907456,0
+HLAL.US,D,20200820,000000,29.2189,29.4039,29.1891,29.4039,4831.6525222387,0
+HLAL.US,D,20200821,000000,29.5212,29.745,29.4238,29.745,11542.672071338,0
+HLAL.US,D,20200824,000000,30.1458,30.1458,29.8574,29.918,5265.0432063354,0
+HLAL.US,D,20200825,000000,30.0483,30.0483,29.8525,29.9668,9784.9762110103,0
+HLAL.US,D,20200826,000000,30.2631,30.3795,30.1239,30.3706,14819.749193081,0
+HLAL.US,D,20200827,000000,30.4889,30.4889,30.2542,30.4491,14779.527319847,0
+HLAL.US,D,20200828,000000,30.469,30.5048,30.3417,30.5048,9563.7559082231,0
+HLAL.US,D,20200831,000000,30.6241,30.819,30.5277,30.7792,15188.784880004,0
+HLAL.US,D,20200901,000000,30.7802,31.0349,30.7117,31.0349,14244.576405834,0
+HLAL.US,D,20200902,000000,31.2198,31.2198,30.7117,31.2059,20982.745719366,0
+HLAL.US,D,20200903,000000,30.8688,30.8688,29.7161,29.8405,33122.712608229,0
+HLAL.US,D,20200904,000000,29.8435,30.0295,28.8321,29.3263,26421.748527438,0
+HLAL.US,D,20200908,000000,28.8569,29.0777,28.5507,28.5785,25345.813418428,0
+HLAL.US,D,20200909,000000,29.0807,29.4238,28.9902,29.3283,36526.48863066,0
+HLAL.US,D,20200910,000000,29.6873,29.6873,28.7496,28.847,6908.1067279458,0
+HLAL.US,D,20200911,000000,29.1394,29.1394,28.7496,28.8619,11907.685570937,0
+HLAL.US,D,20200914,000000,29.2766,29.384,29.1791,29.3362,8232.4119041765,0
+HLAL.US,D,20200915,000000,29.7848,29.7848,29.5113,29.6137,12530.119059233,0
+HLAL.US,D,20200916,000000,29.6456,29.8146,29.4517,29.4517,5236.8878950716,0
+HLAL.US,D,20200917,000000,29.0339,29.206,28.9455,29.206,8678.8746970743,0
+HLAL.US,D,20200918,000000,29.2965,29.2965,28.7923,29.0439,17022.902299475,0
+HLAL.US,D,20200921,000000,28.6321,28.8082,28.1737,28.8082,14692.044745563,0
+HLAL.US,D,20200922,000000,28.8758,28.9752,28.6033,28.9186,8047.3912872999,0
+HLAL.US,D,20200923,000000,29.0807,29.0807,28.2215,28.2215,6293.7176142959,0
+HLAL.US,D,20200924,000000,28.1051,28.4263,27.9579,28.2911,4735.120026477,0
+HLAL.US,D,20200925,000000,28.2712,28.7744,28.2712,28.7744,5727.5947485268,0
+HLAL.US,D,20200928,000000,29.2985,29.3283,29.0897,29.2508,7217.8151518479,0
+HLAL.US,D,20200929,000000,29.1811,29.3283,29.1106,29.1106,9493.3676300635,0
+HLAL.US,D,20200930,000000,29.3184,29.6287,29.2398,29.4337,12169.127746958,0
+HLAL.US,D,20201001,000000,29.7689,29.7689,29.4168,29.4656,6915.1455557618,0
+HLAL.US,D,20201002,000000,28.9862,29.2786,28.9862,29.0907,19222.033218546,0
+HLAL.US,D,20201005,000000,29.377,29.6526,29.377,29.6426,9564.7614550539,0
+HLAL.US,D,20201006,000000,29.6814,29.7191,29.3432,29.3681,12386.325862421,0
+HLAL.US,D,20201007,000000,29.6426,29.8872,29.6128,29.8455,4944.273767294,0
+HLAL.US,D,20201008,000000,30.1607,30.1607,29.9956,30.0483,14556.295923398,0
+HLAL.US,D,20201009,000000,30.3288,30.3765,30.1707,30.3208,8635.6361833477,0
+HLAL.US,D,20201012,000000,30.7196,30.9473,30.5436,30.9175,16437.67404392,0
+HLAL.US,D,20201013,000000,30.7495,30.7495,30.5148,30.5903,7252.0037440968,0
+HLAL.US,D,20201014,000000,30.7296,30.7693,30.469,30.5416,7210.7763240319,0
+HLAL.US,D,20201015,000000,30.2105,30.4431,30.2105,30.4431,28628.923821157,0
+HLAL.US,D,20201016,000000,30.7097,30.7296,30.4262,30.4501,10460.703681342,0
+HLAL.US,D,20201019,000000,30.5048,30.5048,29.8673,29.929,17239.094868109,0
+HLAL.US,D,20201020,000000,30.1219,30.1607,30.0155,30.103,7009.6669578618,0
+HLAL.US,D,20201021,000000,30.1219,30.1806,29.914,29.914,14051.511414311,0
+HLAL.US,D,20201022,000000,30.0434,30.0592,29.8475,30.0165,6618.5092406608,0
+HLAL.US,D,20201023,000000,30.1607,30.1607,29.8673,29.9817,8691.9468058754,0
+HLAL.US,D,20201026,000000,29.7888,29.7888,29.3382,29.5431,16747.382467823,0
+HLAL.US,D,20201027,000000,29.6088,29.6426,29.563,29.6177,4484.7388655951,0
+HLAL.US,D,20201028,000000,29.1513,29.1513,28.4154,28.4154,20524.216364498,0
+HLAL.US,D,20201029,000000,28.475,28.9762,28.3179,28.9762,8237.4396383307,0
+HLAL.US,D,20201030,000000,28.485,28.485,28.0375,28.0832,16656.883253046,0
+HLAL.US,D,20201102,000000,28.4949,28.7595,28.4929,28.659,18624.738401021,0
+HLAL.US,D,20201103,000000,28.9663,29.3184,28.9663,29.2398,13178.696765132,0
+HLAL.US,D,20201104,000000,29.563,30.0642,29.4855,29.8385,24129.101753098,0
+HLAL.US,D,20201105,000000,30.3188,30.466,30.2422,30.3964,4878.9132232887,0
+HLAL.US,D,20201106,000000,30.3964,30.4958,30.2402,30.4958,16817.770745982,0
+HLAL.US,D,20201109,000000,31.6226,31.6226,30.646,30.646,23621.300603519,0
+HLAL.US,D,20201110,000000,30.8081,30.8081,30.4759,30.5873,16369.296859422,0
+HLAL.US,D,20201111,000000,30.818,30.8379,30.7296,30.8151,6890.0068849905,0
+HLAL.US,D,20201112,000000,30.7594,30.8359,30.3964,30.5048,4778.3585402036,0
+HLAL.US,D,20201113,000000,30.818,31.015,30.7505,30.9851,21055.145091187,0
+HLAL.US,D,20201116,000000,31.3192,31.3391,31.0926,31.2616,23307.569992293,0
+HLAL.US,D,20201117,000000,31.2994,31.368,31.1155,31.2387,12258.621414904,0
+HLAL.US,D,20201118,000000,31.3093,31.3978,31.0209,31.0209,14279.770544914,0
+HLAL.US,D,20201119,000000,30.8578,31.181,30.8578,31.1701,6610.4648660139,0
+HLAL.US,D,20201120,000000,31.2497,31.2497,31.012,31.012,19821.339129734,0
+HLAL.US,D,20201123,000000,31.2497,31.3093,31.004,31.1145,11521.55558789,0
+HLAL.US,D,20201124,000000,31.4565,31.6226,31.2308,31.6127,16898.21449245,0
+HLAL.US,D,20201125,000000,31.6415,31.6415,31.5142,31.5341,10941.355066489,0
+HLAL.US,D,20201127,000000,31.6713,31.7399,31.5838,31.6216,10940.349519658,0
+HLAL.US,D,20201130,000000,31.6713,31.7399,31.3491,31.6435,14516.074050163,0
+HLAL.US,D,20201201,000000,31.9757,32.1915,31.9717,32.0542,17071.168547356,0
+HLAL.US,D,20201202,000000,32.1517,32.1517,31.8781,32.0571,19693.634682216,0
+HLAL.US,D,20201203,000000,32.271,32.271,32.0532,32.086,12106.783843445,0
+HLAL.US,D,20201204,000000,32.271,32.4749,32.2312,32.4749,10744.267887643,0
+HLAL.US,D,20201207,000000,32.5832,32.6131,32.5037,32.5545,20677.059482788,0
+HLAL.US,D,20201208,000000,32.3874,32.7692,32.3874,32.7305,19090.306583705,0
+HLAL.US,D,20201209,000000,32.8786,32.8786,32.2849,32.3775,24601.708763598,0
+HLAL.US,D,20201210,000000,32.2212,32.5336,32.2212,32.5137,29069.353333069,0
+HLAL.US,D,20201211,000000,32.4072,32.4172,32.0532,32.3168,17574.947509612,0
+HLAL.US,D,20201214,000000,32.7016,32.7016,32.1775,32.2899,33775.312501451,0
+HLAL.US,D,20201215,000000,32.5535,32.7602,32.446,32.7464,28101.011734959,0
+HLAL.US,D,20201216,000000,32.7504,32.8488,32.7016,32.8488,19273.316106919,0
+HLAL.US,D,20201217,000000,32.9751,33.0198,32.8786,33.0198,6327.9062065448,0
+HLAL.US,D,20201218,000000,33.2108,33.2108,32.7305,32.9621,25563.011533892,0
+HLAL.US,D,20201221,000000,32.6927,32.8289,32.3148,32.8289,40309.355808321,0
+HLAL.US,D,20201222,000000,33.0437,33.0437,32.8488,32.9264,17682.541020514,0
+HLAL.US,D,20201223,000000,33.0149,33.0248,32.8488,32.8488,16856.987072385,0
+HLAL.US,D,20201224,000000,32.9175,33.0049,32.8637,32.9781,9087.1267103998,0
+HLAL.US,D,20201228,000000,33.34,33.34,33.1909,33.1919,12555.257730004,0
+HLAL.US,D,20201229,000000,33.4266,33.4266,33.0636,33.0845,18890.202764365,0
+HLAL.US,D,20201230,000000,33.2506,33.2904,33.162,33.2098,8491.842986536,0
+HLAL.US,D,20201231,000000,33.2804,33.3102,33.1242,33.3102,14326.025699133,0
+HLAL.US,D,20210104,000000,33.5748,33.5748,32.6658,32.9611,53688.156392793,0
+HLAL.US,D,20210105,000000,32.994,33.4664,32.994,33.357,18086.770846515,0
+HLAL.US,D,20210106,000000,33.3102,33.8601,33.1531,33.524,36616.987845437,0
+HLAL.US,D,20210107,000000,33.7926,34.1854,33.7727,34.1795,14525.123971642,0
+HLAL.US,D,20210108,000000,34.4788,34.4987,34.1257,34.4519,13317.46222779,0
+HLAL.US,D,20210111,000000,34.2152,34.4489,33.9885,34.258,28095.984000806,0
+HLAL.US,D,20210112,000000,34.4887,34.4887,34.1755,34.439,29372.022929155,0
+HLAL.US,D,20210113,000000,34.431,34.5484,34.2639,34.4847,20355.284496915,0
+HLAL.US,D,20210114,000000,34.608,34.608,34.3664,34.3803,16638.78341009,0
+HLAL.US,D,20210115,000000,34.3614,34.3912,33.9676,34.1068,17559.86430715,0
+HLAL.US,D,20210119,000000,34.5086,34.5086,34.2988,34.3763,35410.331648416,0
+HLAL.US,D,20210120,000000,34.5215,34.7751,34.5215,34.7611,20251.713173338,0
+HLAL.US,D,20210121,000000,34.9511,34.9511,34.6478,34.8527,25449.384742006,0
+HLAL.US,D,20210122,000000,34.785,34.8815,34.618,34.8815,21264.298832004,0
+HLAL.US,D,20210125,000000,35.0805,35.2057,34.6667,35.0755,29020.081538358,0
+HLAL.US,D,20210126,000000,35.3837,35.3837,34.9611,34.971,20577.510346534,0
+HLAL.US,D,20210127,000000,34.7462,34.7462,34.0173,34.1058,23419.185690518,0
+HLAL.US,D,20210128,000000,34.2152,34.5782,34.1953,34.1953,10653.768672866,0
+HLAL.US,D,20210129,000000,34.1655,34.1655,33.3002,33.52,44452.208751426,0
+HLAL.US,D,20210201,000000,33.9189,34.0561,33.5748,34.0202,21990.303643879,0
+HLAL.US,D,20210202,000000,34.3812,34.5385,34.3276,34.432,29701.842289674,0
+HLAL.US,D,20210203,000000,34.5086,34.5086,34.2241,34.2679,23668.561304569,0
+HLAL.US,D,20210204,000000,34.4111,34.6279,34.3326,34.6279,19359.793134373,0
+HLAL.US,D,20210205,000000,34.8626,34.8626,34.611,34.7165,30907.492939864,0
+HLAL.US,D,20210208,000000,34.8149,34.9909,34.8149,34.975,27194.008493533,0
+HLAL.US,D,20210209,000000,35.0009,35.0009,34.8815,34.9114,18357.262944014,0
+HLAL.US,D,20210210,000000,35.0894,35.0894,34.6966,34.8049,17086.251749819,0
+HLAL.US,D,20210211,000000,34.785,34.9611,34.6667,34.9213,8496.8707206903,0
+HLAL.US,D,20210212,000000,34.8527,35.1291,34.7442,35.1291,12500.958201139,0
+HLAL.US,D,20210216,000000,35.3539,35.3539,34.9114,34.9154,37247.46570838,0
+HLAL.US,D,20210217,000000,34.785,34.787,34.5186,34.7741,25110.515460009,0
+HLAL.US,D,20210218,000000,34.5782,34.6229,34.2749,34.5285,16410.524279487,0
+HLAL.US,D,20210219,000000,34.8238,34.8238,34.4987,34.5434,27437.350826598,0
+HLAL.US,D,20210222,000000,34.3614,34.3614,34.0511,34.0511,15959.033752435,0
+HLAL.US,D,20210223,000000,33.8314,34.1158,33.1332,33.9786,28300.110007469,0
+HLAL.US,D,20210224,000000,33.7627,34.3425,33.713,34.3425,11918.746586076,0
+HLAL.US,D,20210225,000000,34.2739,34.2938,33.34,33.4802,17296.411037467,0
+HLAL.US,D,20210226,000000,33.6831,33.7329,33.172,33.3659,22180.351994909,0
+HLAL.US,D,20210301,000000,33.8115,34.2152,33.7767,34.1387,13373.772850317,0
+HLAL.US,D,20210302,000000,34.2938,34.2938,33.8025,33.8025,21078.272668297,0
+HLAL.US,D,20210303,000000,33.703,33.7428,33.4167,33.4167,16498.006853771,0
+HLAL.US,D,20210304,000000,33.34,33.34,32.2461,32.6509,33322.816427569,0
+HLAL.US,D,20210305,000000,33.0437,33.35,32.258,33.2983,25027.055073048,0
+HLAL.US,D,20210308,000000,33.4167,33.4753,33.0238,33.0437,16999.774722365,0
+HLAL.US,D,20210309,000000,33.3868,33.8552,33.3868,33.6632,10494.892273591,0
+HLAL.US,D,20210310,000000,33.8214,33.9786,33.7906,33.7906,7439.0354546351,0
+HLAL.US,D,20210311,000000,34.2052,34.3912,34.1357,34.2221,25713.84355852,0
+HLAL.US,D,20210312,000000,34.066,34.1854,33.899,34.1755,41942.363861623,0
+HLAL.US,D,20210315,000000,34.3027,34.4947,34.1615,34.4947,15936.911722156,0
+HLAL.US,D,20210316,000000,34.6667,34.6667,34.426,34.4549,23814.365595043,0
+HLAL.US,D,20210317,000000,34.3226,34.5921,34.1854,34.4957,7272.1146807139,0
+HLAL.US,D,20210318,000000,34.3226,34.3226,33.882,33.888,9881.508706772,0
+HLAL.US,D,20210319,000000,33.9686,34.0461,33.713,33.9288,17444.226421602,0
+HLAL.US,D,20210322,000000,34.1257,34.421,34.0859,34.2918,11756.853546309,0
+HLAL.US,D,20210323,000000,34.3127,34.3127,33.8502,33.9189,22580.559633588,0
+HLAL.US,D,20210324,000000,34.1953,34.1953,33.7249,33.7249,11099.225918932,0
+HLAL.US,D,20210325,000000,33.6235,33.9487,33.3997,33.9487,32946.741912831,0
+HLAL.US,D,20210326,000000,33.9487,34.6568,33.9487,34.6568,18708.198787982,0
+HLAL.US,D,20210329,000000,34.5782,34.6379,34.4101,34.4987,17781.084609937,0
+HLAL.US,D,20210330,000000,34.4489,34.5086,34.2629,34.3803,25140.681864935,0
+HLAL.US,D,20210331,000000,34.6279,34.8736,34.5484,34.8149,17484.448294836,0
+HLAL.US,D,20210401,000000,34.9919,34.9919,34.8437,34.972,24933.539217779,0
+HLAL.US,D,20210405,000000,35.2386,35.515,35.2386,35.4603,26849.105930551,0
+HLAL.US,D,20210406,000000,35.515,35.5538,35.3857,35.3957,23783.193643286,0
+HLAL.US,D,20210407,000000,35.505,35.505,35.2684,35.3121,11453.178403392,0
+HLAL.US,D,20210408,000000,35.4851,35.5339,35.4395,35.505,73066.049370121,0
+HLAL.US,D,20210409,000000,35.5339,35.7607,35.5239,35.7607,11373.740203755,0
+HLAL.US,D,20210412,000000,35.9088,35.9088,35.6582,35.7607,8961.4333565434,0
+HLAL.US,D,20210413,000000,35.8094,36.0102,35.7895,36.0102,17411.043376184,0
+HLAL.US,D,20210414,000000,36.1545,36.1545,35.8044,35.8491,16378.3467809,0
+HLAL.US,D,20210415,000000,36.1256,36.2828,36.0769,36.2539,14392.39178997,0
+HLAL.US,D,20210416,000000,36.4508,36.4608,36.2449,36.3812,27246.296928736,0
+HLAL.US,D,20210419,000000,36.4011,36.4011,36.0669,36.1644,25340.785684274,0
+HLAL.US,D,20210420,000000,36.1744,36.224,35.8193,35.9188,30026.633916039,0
+HLAL.US,D,20210421,000000,35.9476,36.3226,35.9476,36.3126,21903.826616426,0
+HLAL.US,D,20210422,000000,36.3911,36.3911,35.9088,35.9874,19223.038765377,0
+HLAL.US,D,20210423,000000,36.1644,36.4608,36.0072,36.3722,33097.573937459,0
+HLAL.US,D,20210426,000000,36.3126,36.4309,36.3126,36.3911,17894.711401823,0
+HLAL.US,D,20210427,000000,36.5592,36.5592,36.3126,36.3245,30938.664891621,0
+HLAL.US,D,20210428,000000,36.3425,36.3425,36.234,36.234,9422.979351904,0
+HLAL.US,D,20210429,000000,36.4309,36.4508,36.0968,36.2927,59574.627540593,0
+HLAL.US,D,20210430,000000,36.1356,36.1842,35.9387,35.9675,24516.237282976,0
+HLAL.US,D,20210503,000000,36.3027,36.3027,36.1445,36.1545,31366.022294733,0
+HLAL.US,D,20210504,000000,36.047,36.047,35.5538,35.8591,41600.477939134,0
+HLAL.US,D,20210505,000000,36.1057,36.1644,35.9675,36.0172,38349.545034992,0
+HLAL.US,D,20210506,000000,36.0371,36.224,35.7875,36.224,25733.954495137,0
+HLAL.US,D,20210507,000000,36.4309,36.5831,36.421,36.5394,23935.031214745,0
+HLAL.US,D,20210510,000000,36.6975,36.6975,36.1256,36.1644,22092.869420626,0
+HLAL.US,D,20210511,000000,35.683,35.8392,35.4355,35.7806,23828.443250674,0
+HLAL.US,D,20210512,000000,35.5936,35.5936,34.9222,34.972,26873.239054491,0
+HLAL.US,D,20210513,000000,35.1102,35.4652,35.1102,35.3459,28274.971336697,0
+HLAL.US,D,20210514,000000,35.7109,35.8949,35.6442,35.8849,16687.049657971,0
+HLAL.US,D,20210517,000000,35.879,35.879,35.5936,35.7507,21151.67758695,0
+HLAL.US,D,20210518,000000,35.7806,35.7806,35.4851,35.4851,11934.835335369,0
+HLAL.US,D,20210519,000000,35.0904,35.3857,34.9421,35.3857,11787.019951235,0
+HLAL.US,D,20210520,000000,35.515,35.879,35.515,35.8094,11156.542088291,0
+HLAL.US,D,20210521,000000,36.047,36.047,35.696,35.7706,14144.021722749,0
+HLAL.US,D,20210524,000000,35.9476,36.1545,35.868,35.9874,19425.153678378,0
+HLAL.US,D,20210525,000000,36.1256,36.1256,35.9038,35.9675,13908.72376433,0
+HLAL.US,D,20210526,000000,35.9675,36.0271,35.9088,36.0072,17530.703449055,0
+HLAL.US,D,20210527,000000,36.1445,36.1545,35.9576,35.9994,14089.722193883,0
+HLAL.US,D,20210528,000000,36.1942,36.1942,36.0172,36.0172,15291.35065675,0
+HLAL.US,D,20210601,000000,36.2638,36.2638,35.869,35.8889,17660.418990235,0
+HLAL.US,D,20210602,000000,35.9974,35.9974,35.8242,35.879,17385.904705412,0
+HLAL.US,D,20210603,000000,35.7895,35.8034,35.5448,35.696,16531.189899189,0
+HLAL.US,D,20210604,000000,35.9387,36.1057,35.9387,36.0898,17077.201828341,0
+HLAL.US,D,20210607,000000,36.2439,36.2439,35.9775,36.1157,15226.995659576,0
+HLAL.US,D,20210608,000000,36.1256,36.1545,35.9576,36.0868,20247.690986014,0
+HLAL.US,D,20210609,000000,36.0968,36.1744,36.0669,36.0769,9144.4428797583,0
+HLAL.US,D,20210610,000000,36.2439,36.3722,36.1445,36.2828,12610.562805701,0
+HLAL.US,D,20210611,000000,36.3722,36.3722,36.234,36.3415,13653.314869294,0
+HLAL.US,D,20210614,000000,36.5205,36.5205,36.3524,36.5006,13964.028840026,0
+HLAL.US,D,20210615,000000,36.5006,36.5006,36.3722,36.4011,25358.885527229,0
+HLAL.US,D,20210616,000000,36.411,36.4757,36.0968,36.2439,12600.507337393,0
+HLAL.US,D,20210617,000000,36.2439,36.3494,36.0072,36.2828,13327.517696098,0
+HLAL.US,D,20210618,000000,36.1356,36.1356,35.8591,35.8889,14455.741240312,0
+HLAL.US,D,20210621,000000,36.0172,36.3425,35.9576,36.2728,13281.262541879,0
+HLAL.US,D,20210622,000000,36.3623,36.5394,36.224,36.5105,13698.564476682,0
+HLAL.US,D,20210623,000000,36.411,36.6079,36.411,36.4906,11418.989811143,0
+HLAL.US,D,20210624,000000,36.6875,36.7859,36.6875,36.7272,14242.565312173,0
+HLAL.US,D,20210625,000000,36.9142,36.9142,36.8347,36.8347,12183.205402589,0
+HLAL.US,D,20210628,000000,37.0028,37.0525,36.9242,37.0525,8600.4420442679,0
+HLAL.US,D,20210629,000000,37.1917,37.1917,37.0724,37.1619,18835.9032355,0
+HLAL.US,D,20210630,000000,37.1818,37.2216,37.143,37.2216,8899.0894530306,0
+HLAL.US,D,20210701,000000,37.3389,37.3389,37.2017,37.309,30625.939827226,0
+HLAL.US,D,20210702,000000,37.5368,37.6064,37.4374,37.6064,17140.551278684,0
+HLAL.US,D,20210706,000000,37.7337,37.7337,37.2931,37.497,24775.668365336,0
+HLAL.US,D,20210707,000000,37.7049,37.7049,37.3996,37.675,15457.265883841,0
+HLAL.US,D,20210708,000000,37.2494,37.4572,37.0823,37.3876,15821.273836609,0
+HLAL.US,D,20210709,000000,37.3976,37.7536,37.3976,37.7437,27425.284264628,0
+HLAL.US,D,20210712,000000,37.666,37.8719,37.666,37.862,21729.867014688,0
+HLAL.US,D,20210713,000000,37.862,37.8918,37.675,37.685,25649.488561345,0
+HLAL.US,D,20210714,000000,37.862,37.9316,37.7437,37.7437,29685.753540381,0
+HLAL.US,D,20210715,000000,37.8321,37.8321,37.4374,37.5865,16639.788956921,0
+HLAL.US,D,20210716,000000,37.7735,37.7735,37.309,37.309,28397.648050061,0
+HLAL.US,D,20210719,000000,36.9142,36.9142,36.5482,36.7859,37651.695534382,0
+HLAL.US,D,20210720,000000,36.776,37.4671,36.776,37.4075,13469.299799249,0
+HLAL.US,D,20210721,000000,37.4374,37.6164,37.4374,37.6164,32360.508110445,0
+HLAL.US,D,20210722,000000,37.685,37.7536,37.5368,37.7536,20504.105427881,0
+HLAL.US,D,20210723,000000,37.7536,38.0708,37.7437,38.0708,22267.834569193,0
+HLAL.US,D,20210726,000000,38.0708,38.1395,38.044,38.1196,21599.145926678,0
+HLAL.US,D,20210727,000000,38.041,38.1196,37.6362,37.9217,37958.387317791,0
+HLAL.US,D,20210728,000000,37.9615,37.9814,37.7735,37.9217,23415.163503194,0
+HLAL.US,D,20210729,000000,38.0808,38.2707,38.0808,38.217,16321.030611541,0
+HLAL.US,D,20210730,000000,38.0858,38.3165,38.0858,38.2866,18525.189264767,0
+HLAL.US,D,20210802,000000,38.5342,38.5442,38.2767,38.3264,9935.8082356379,0
+HLAL.US,D,20210803,000000,38.406,38.6715,38.3056,38.6715,24409.649318907,0
+HLAL.US,D,20210804,000000,38.6626,38.7014,38.5055,38.5442,12687.989911677,0
+HLAL.US,D,20210805,000000,38.6327,38.6327,38.5254,38.5939,18302.963415149,0
+HLAL.US,D,20210806,000000,38.7311,38.7311,38.5342,38.5939,22189.401916387,0
+HLAL.US,D,20210809,000000,38.6427,38.6427,38.4945,38.5254,18483.961844702,0
+HLAL.US,D,20210810,000000,38.6128,38.6128,38.4756,38.5154,11715.626126244,0
+HLAL.US,D,20210811,000000,38.6914,38.6914,38.4955,38.6427,10895.09991227,0
+HLAL.US,D,20210812,000000,38.6715,38.8704,38.5541,38.8704,11431.056373113,0
+HLAL.US,D,20210813,000000,38.94,38.9887,38.8704,38.9887,17825.328670494,0
+HLAL.US,D,20210816,000000,38.9788,39.1071,38.6765,39.1071,25193.97584697,0
+HLAL.US,D,20210817,000000,38.9589,38.9688,38.6327,38.8704,26499.175633415,0
+HLAL.US,D,20210818,000000,38.8505,38.8902,38.3264,38.3562,15160.629568739,0
+HLAL.US,D,20210819,000000,38.1395,38.5055,38.1395,38.4259,18066.659909898,0
+HLAL.US,D,20210820,000000,38.4856,38.6526,38.4756,38.6128,17783.095703599,0
+HLAL.US,D,20210823,000000,38.8505,39.0256,38.7709,38.9579,22484.027137827,0
+HLAL.US,D,20210824,000000,39.0772,39.0772,38.9788,39.0474,23946.092229884,0
+HLAL.US,D,20210825,000000,39.117,39.117,38.9708,39.0673,12194.266417729,0
+HLAL.US,D,20210826,000000,39.0086,39.0086,38.7809,38.8306,11584.905038234,0
+HLAL.US,D,20210827,000000,38.94,39.117,38.8306,39.0574,22647.931271256,0
+HLAL.US,D,20210830,000000,39.2056,39.4332,39.2056,39.3935,28641.995929958,0
+HLAL.US,D,20210831,000000,39.4234,39.4234,39.1618,39.1757,19300.465871353,0
+HLAL.US,D,20210901,000000,39.3547,39.3746,39.2454,39.295,25572.06145537,0
+HLAL.US,D,20210902,000000,39.4035,39.5118,39.3726,39.482,43748.325969831,0
+HLAL.US,D,20210903,000000,39.5417,39.5417,39.3746,39.4432,15548.770645448,0
+HLAL.US,D,20210907,000000,39.5715,39.5715,39.2851,39.3647,35480.719926575,0
+HLAL.US,D,20210908,000000,39.4035,39.4035,39.0782,39.2255,17291.383303312,0
+HLAL.US,D,20210909,000000,39.2354,39.3,39.0037,39.0186,21776.122168907,0
+HLAL.US,D,20210910,000000,39.2454,39.295,38.6128,38.6128,11916.735492414,0
+HLAL.US,D,20210913,000000,38.7908,38.7908,38.4348,38.6327,28150.283529672,0
+HLAL.US,D,20210914,000000,38.8406,38.8406,38.3662,38.4358,10800.57851017,0
+HLAL.US,D,20210915,000000,38.406,38.8107,38.406,38.8107,12304.876569122,0
+HLAL.US,D,20210916,000000,38.7709,38.7709,38.4259,38.7411,25822.442616252,0
+HLAL.US,D,20210917,000000,38.7411,38.7411,38.2767,38.3463,16021.377655948,0
+HLAL.US,D,20210920,000000,37.8819,37.9296,37.3289,37.7337,27477.572699832,0
+HLAL.US,D,20210921,000000,38.0012,38.031,37.685,37.7924,17804.212187046,0
+HLAL.US,D,20210922,000000,38.0012,38.2667,37.862,38.0808,42741.773592149,0
+HLAL.US,D,20210923,000000,38.3562,38.6158,38.3562,38.5442,14098.772115361,0
+HLAL.US,D,20210924,000000,38.3662,38.6039,38.3662,38.6039,9403.8739621178,0
+HLAL.US,D,20210927,000000,38.584,38.584,38.396,38.4259,11532.616603029,0
+HLAL.US,D,20210928,000000,38.207,38.207,37.7128,37.7526,26732.462498172,0
+HLAL.US,D,20210929,000000,37.7526,37.9605,37.7526,37.7725,34993.029713612,0
+HLAL.US,D,20210930,000000,37.9804,38.04,37.3468,37.3468,16971.619411102,0
+HLAL.US,D,20211001,000000,37.5945,37.6929,37.0794,37.6541,26293.03853309,0
+HLAL.US,D,20211004,000000,37.5547,37.6442,37.1241,37.2574,25552.956065584,0
+HLAL.US,D,20211005,000000,37.4651,37.7218,37.4155,37.5249,14700.089120209,0
+HLAL.US,D,20211006,000000,37.317,37.6243,37.0197,37.5945,36918.651894692,0
+HLAL.US,D,20211007,000000,37.9804,38.1682,37.9107,37.9306,13975.089855166,0
+HLAL.US,D,20211008,000000,38.1186,38.1186,37.7725,37.8212,16255.670067536,0
+HLAL.US,D,20211011,000000,37.8411,38.0798,37.6243,37.6252,14305.914762516,0
+HLAL.US,D,20211012,000000,37.8411,37.8411,37.5348,37.5348,8106.7185503201,0
+HLAL.US,D,20211013,000000,37.5249,37.6929,37.4552,37.6442,22334.20066003,0
+HLAL.US,D,20211014,000000,38.0599,38.3552,38.0579,38.3542,18621.721760528,0
+HLAL.US,D,20211015,000000,38.5939,38.6248,38.4766,38.5641,12377.275940944,0
+HLAL.US,D,20211018,000000,38.5641,38.7024,38.406,38.7024,20496.061053235,0
+HLAL.US,D,20211019,000000,38.9798,39.117,38.8217,39.0782,30018.589541393,0
+HLAL.US,D,20211020,000000,39.2175,39.3468,39.1478,39.3468,28834.055374651,0
+HLAL.US,D,20211021,000000,39.3766,39.4352,39.2572,39.4352,10303.838375729,0
+HLAL.US,D,20211022,000000,39.5039,39.5934,39.3458,39.469,19127.511816446,0
+HLAL.US,D,20211025,000000,39.4939,39.8698,39.4939,39.8211,13109.314033803,0
+HLAL.US,D,20211026,000000,40.0389,40.1384,39.9186,39.9544,11103.248106256,0
+HLAL.US,D,20211027,000000,39.9891,39.9891,39.6431,39.6928,24343.28322807,0
+HLAL.US,D,20211028,000000,39.6928,40.1285,39.6928,40.1285,16006.294453485,0
+HLAL.US,D,20211029,000000,39.7824,40.2179,39.7824,40.1881,12889.099277847,0
+HLAL.US,D,20211101,000000,40.4148,40.4646,40.2468,40.4447,17929.905540903,0
+HLAL.US,D,20211102,000000,40.5044,40.741,40.4049,40.6635,26993.904674193,0
+HLAL.US,D,20211103,000000,40.6824,40.8604,40.5719,40.8405,14534.17389312,0
+HLAL.US,D,20211104,000000,41.1766,41.1766,41.0026,41.099,14890.13747124,0
+HLAL.US,D,20211105,000000,41.3258,41.3258,41.0384,41.1567,20131.047553635,0
+HLAL.US,D,20211108,000000,41.2065,41.2065,41.0692,41.1169,25199.003581124,0
+HLAL.US,D,20211109,000000,41.0791,41.109,40.7509,40.8166,33081.485188164,0
+HLAL.US,D,20211110,000000,40.7808,40.92,40.4347,40.6535,21588.084911538,0
+HLAL.US,D,20211111,000000,40.93,40.93,40.6107,40.6436,18605.633011235,0
+HLAL.US,D,20211112,000000,40.7907,40.8604,40.5849,40.8305,15876.578912305,0
+HLAL.US,D,20211115,000000,40.9499,40.9499,40.7121,40.8007,22778.652359266,0
+HLAL.US,D,20211116,000000,40.7111,41.2462,40.7111,41.1468,27366.962548438,0
+HLAL.US,D,20211117,000000,41.1169,41.3755,41.1169,41.2462,18480.945204209,0
+HLAL.US,D,20211118,000000,41.3158,41.3556,41.0096,41.3258,38531.549011376,0
+HLAL.US,D,20211119,000000,41.4351,41.4849,41.3457,41.4132,13460.24987777,0
+HLAL.US,D,20211122,000000,41.642,41.9881,41.4054,41.4054,15245.095502531,0
+HLAL.US,D,20211123,000000,41.4849,41.5525,41.0295,41.3755,29361.967460847,0
+HLAL.US,D,20211124,000000,41.2264,41.3755,41.0494,41.3357,17166.695496287,0
+HLAL.US,D,20211126,000000,40.9698,40.9698,40.5839,40.6635,25011.971870586,0
+HLAL.US,D,20211129,000000,41.109,41.3357,40.9101,41.2065,26584.647114036,0
+HLAL.US,D,20211130,000000,41.0195,41.0692,40.5441,40.7509,37219.310397116,0
+HLAL.US,D,20211201,000000,41.1567,41.4262,40.2955,40.2955,16459.796074199,0
+HLAL.US,D,20211202,000000,40.1285,40.7708,40.0887,40.6167,27349.868252314,0
+HLAL.US,D,20211203,000000,40.8405,40.93,39.9096,40.3154,30120.149771309,0
+HLAL.US,D,20211206,000000,40.6535,40.8703,40.3551,40.7211,22667.036661042,0
+HLAL.US,D,20211207,000000,41.3954,41.7276,41.3954,41.6519,10306.855016222,0
+HLAL.US,D,20211208,000000,41.7812,41.9305,41.5972,41.9006,22491.065965642,0
+HLAL.US,D,20211209,000000,41.8409,41.8708,41.5625,41.5625,23338.74194405,0
+HLAL.US,D,20211210,000000,41.7912,41.9592,41.6579,41.9592,9471.2455997848,0
+HLAL.US,D,20211213,000000,42.1671,42.1671,41.6718,41.6718,15249.117689855,0
+HLAL.US,D,20211214,000000,41.4451,41.5336,41.0791,41.3158,7730.6440355819,0
+HLAL.US,D,20211215,000000,41.2661,42.0378,41.1866,42.0179,11925.785413892,0
+HLAL.US,D,20211216,000000,42.187,42.187,41.4162,41.5724,15992.216797853,0
+HLAL.US,D,20211217,000000,41.3954,41.5724,41.0494,41.1866,25297.547170547,0
+HLAL.US,D,20211220,000000,40.7609,40.7808,40.4248,40.7808,27324.729581543,0
+HLAL.US,D,20211221,000000,41.0394,41.4451,40.7907,41.4451,16991.730347719,0
+HLAL.US,D,20211222,000000,41.5147,41.9692,41.4938,41.9692,14822.765833574,0
+HLAL.US,D,20211223,000000,42.1969,42.3749,42.1601,42.3064,12004.218066698,0
+HLAL.US,D,20211227,000000,42.5131,43.0482,42.5131,43.0482,24088.879879864,0
+HLAL.US,D,20211228,000000,43.2064,43.2064,42.8841,42.9189,17872.589371545,0
+HLAL.US,D,20211229,000000,43.0681,43.1278,42.9537,43.088,20375.395433532,0
+HLAL.US,D,20211230,000000,43.1676,43.2064,42.9687,42.9687,37509.913431232,0
+HLAL.US,D,20211231,000000,42.8592,43.0184,42.8494,42.8494,10965.48819043,0
+HLAL.US,D,20220103,000000,43.1278,43.2759,42.8494,43.2759,35475.69219242,0
+HLAL.US,D,20220104,000000,43.4549,43.4599,42.8494,43.0184,55042.627973948,0
+HLAL.US,D,20220105,000000,43.088,43.1178,42.2447,42.2447,45021.348257689,0
+HLAL.US,D,20220106,000000,42.1352,42.3242,41.8678,42.0557,36925.690722508,0
+HLAL.US,D,20220107,000000,42.0856,42.1651,41.6689,41.7882,423630.84655651,0
+HLAL.US,D,20220110,000000,41.5207,41.8877,41.0841,41.8877,39295.764602823,0
+HLAL.US,D,20220111,000000,41.8877,42.3441,41.6529,42.3441,41607.516766949,0
+HLAL.US,D,20220112,000000,42.5122,42.6216,42.3341,42.4724,21121.511182024,0
+HLAL.US,D,20220113,000000,42.6216,42.6216,41.7385,41.8081,22362.355971294,0
+HLAL.US,D,20220114,000000,41.5695,41.9076,41.5108,41.9076,22496.093699797,0
+HLAL.US,D,20220118,000000,41.5297,41.5297,41.104,41.1726,30535.44061245,0
+HLAL.US,D,20220119,000000,41.3218,41.5108,40.7062,40.7291,37464.663823843,0
+HLAL.US,D,20220120,000000,40.8961,41.3118,40.2995,40.2995,44079.150877181,0
+HLAL.US,D,20220121,000000,40.3094,40.4387,39.6699,39.7048,43954.463070156,0
+HLAL.US,D,20220124,000000,39.0692,39.8042,38.1375,39.7346,77020.865055857,0
+HLAL.US,D,20220125,000000,39.3179,39.7645,38.7321,39.3179,36925.690722508,0
+HLAL.US,D,20220126,000000,39.9226,40.1811,38.8217,39.2085,40641.186262501,0
+HLAL.US,D,20220127,000000,39.5954,39.8281,38.7918,38.8814,59908.469088436,0
+HLAL.US,D,20220128,000000,38.9907,39.844,38.6128,39.8141,36131.308726135,0
+HLAL.US,D,20220131,000000,39.844,40.7062,39.7645,40.6962,30324.275777971,0
+HLAL.US,D,20220201,000000,40.7758,41.0344,40.5182,41.0046,20334.168013468,0
+HLAL.US,D,20220202,000000,41.0444,41.3417,40.9091,41.3118,20863.085646495,0
+HLAL.US,D,20220203,000000,40.9449,41.104,40.6177,40.6774,15247.106596193,0
+HLAL.US,D,20220204,000000,40.4885,40.923,40.2507,40.6376,24819.912425894,0
+HLAL.US,D,20220207,000000,40.736,40.8057,40.4089,40.4984,29849.65767381,0
+HLAL.US,D,20220208,000000,40.4785,40.8554,40.2796,40.8156,26037.629638054,0
+HLAL.US,D,20220209,000000,41.1726,41.4014,41.1627,41.3914,34735.609724915,0
+HLAL.US,D,20220210,000000,40.8554,41.3208,40.4984,40.6078,23268.35366589,0
+HLAL.US,D,20220211,000000,40.6078,40.6774,39.7446,39.7942,27364.951454777,0
+HLAL.US,D,20220214,000000,39.6948,39.8042,39.3577,39.6152,36698.437138735,0
+HLAL.US,D,20220215,000000,39.9524,40.3591,39.9524,40.3591,60154.828061995,0
+HLAL.US,D,20220216,000000,40.2209,40.5084,39.9822,40.3989,25240.231001189,0
+HLAL.US,D,20220217,000000,40.191,40.191,39.5258,39.5656,28138.216967702,0
+HLAL.US,D,20220218,000000,39.6351,39.6351,39.0494,39.2185,18537.255826737,0
+HLAL.US,D,20220222,000000,39.0991,39.303,38.3751,38.7321,88392.594165951,0
+HLAL.US,D,20220223,000000,38.9907,39.0007,38.0181,38.0479,30898.443018387,0
+HLAL.US,D,20220224,000000,37.1051,38.6228,36.9958,38.574,53149.183291456,0
+HLAL.US,D,20220225,000000,38.7719,39.486,38.6228,39.4661,21118.494541531,0
+HLAL.US,D,20220228,000000,39.0395,39.6054,39.0295,39.5357,30297.126013538,0
+HLAL.US,D,20220301,000000,39.5258,39.5626,38.7719,39.0106,23173.83226379,0
+HLAL.US,D,20220302,000000,39.3278,39.9722,39.2681,39.8042,34690.360117526,0
+HLAL.US,D,20220303,000000,39.9425,40.0319,39.4959,39.6152,10191.217130675,0
+HLAL.US,D,20220304,000000,39.4274,39.472,39.0494,39.4274,22337.217300523,0
+HLAL.US,D,20220307,000000,39.4561,39.4561,38.5144,38.5541,20993.806734505,0
+HLAL.US,D,20220308,000000,38.5244,38.9907,38.226,38.3006,22108.958169919,0
+HLAL.US,D,20220309,000000,38.9609,39.2482,38.7321,39.0991,27043.176468905,0
+HLAL.US,D,20220310,000000,38.6924,38.7918,38.4109,38.752,11953.940725156,0
+HLAL.US,D,20220311,000000,38.9609,38.9609,38.1961,38.1961,10484.836805282,0
+HLAL.US,D,20220314,000000,38.1672,38.3592,37.6114,37.7307,21114.472354207,0
+HLAL.US,D,20220315,000000,37.8391,38.4249,37.681,38.3652,17610.141648692,0
+HLAL.US,D,20220316,000000,38.7918,39.1986,38.6785,39.1986,26252.816659856,0
+HLAL.US,D,20220317,000000,39.1588,39.7048,39.1588,39.7048,10268.64423665,0
+HLAL.US,D,20220318,000000,39.7446,40.3293,39.6054,40.3293,18211.458653541,0
+HLAL.US,D,20220321,000000,40.3691,40.6744,40.1552,40.4536,17401.993454706,0
+HLAL.US,D,20220322,000000,40.5292,40.9648,40.5292,40.915,16730.288171697,0
+HLAL.US,D,20220323,000000,40.8156,40.9648,40.5381,40.568,10120.828852514,0
+HLAL.US,D,20220324,000000,40.9051,41.1925,40.8256,41.1925,12951.44318136,0
+HLAL.US,D,20220325,000000,41.2521,41.3964,41.0692,41.3815,16508.062322079,0
+HLAL.US,D,20220328,000000,41.3516,41.7385,41.2402,41.7385,29183.985671787,0
+HLAL.US,D,20220329,000000,42.0667,42.2755,41.818,42.256,30003.50633893,0
+HLAL.US,D,20220330,000000,42.2556,42.2556,41.8777,42.0269,12595.479603238,0
+HLAL.US,D,20220331,000000,41.997,42.0232,41.3556,41.3556,50992.285339281,0
+HLAL.US,D,20220401,000000,41.4998,41.4998,41.0625,41.4004,17427.132125477,0
+HLAL.US,D,20220404,000000,41.4998,41.828,41.4004,41.828,15715.691419369,0
+HLAL.US,D,20220405,000000,41.6987,41.8578,41.0721,41.1318,15838.368132733,0
+HLAL.US,D,20220406,000000,40.8832,41.0522,40.5627,40.8732,28867.238420068,0
+HLAL.US,D,20220407,000000,40.8732,41.4104,40.753,41.3407,17780.079063106,0
+HLAL.US,D,20220408,000000,41.1816,41.3299,40.9329,41.0821,9951.8969849316,0
+HLAL.US,D,20220411,000000,40.8136,40.8136,40.2766,40.2766,15229.006753238,0
+HLAL.US,D,20220412,000000,40.5749,40.8931,40.1871,40.1871,17790.134531415,0
+HLAL.US,D,20220413,000000,40.2766,40.8534,40.2766,40.8534,11278.213254824,0
+HLAL.US,D,20220414,000000,40.8136,40.8534,40.1771,40.1871,10646.729845049,0
+HLAL.US,D,20220418,000000,40.1175,40.3462,39.9882,40.2368,16791.626528379,0
+HLAL.US,D,20220419,000000,40.2169,40.8435,40.2169,40.8435,14590.484515647,0
+HLAL.US,D,20220420,000000,41.0225,41.0822,40.8236,40.9429,15899.706489415,0
+HLAL.US,D,20220421,000000,41.3805,41.4859,40.3561,40.4855,19439.23133401,0
+HLAL.US,D,20220422,000000,40.386,40.386,39.3219,39.3219,32179.509680891,0
+HLAL.US,D,20220425,000000,39.0534,39.4909,38.6528,39.471,35927.182719472,0
+HLAL.US,D,20220426,000000,39.3617,39.3617,38.2976,38.3374,19163.711502357,0
+HLAL.US,D,20220427,000000,38.3671,38.8147,38.2876,38.3374,26828.994993933,0
+HLAL.US,D,20220428,000000,38.8844,39.5158,38.4169,39.3661,22756.530328987,0
+HLAL.US,D,20220429,000000,39.2522,39.4511,38.1881,38.2876,43098.742717101,0
+HLAL.US,D,20220502,000000,38.1682,38.4268,37.5918,38.4069,22734.408298708,0
+HLAL.US,D,20220503,000000,38.4766,38.7849,38.3485,38.6755,16275.781004153,0
+HLAL.US,D,20220504,000000,38.7948,39.9385,38.4816,39.9286,21817.349588972,0
+HLAL.US,D,20220505,000000,39.5805,39.5805,38.118,38.5164,17518.636887085,0
+HLAL.US,D,20220506,000000,38.3572,38.5958,37.7904,38.397,27036.137641088,0
+HLAL.US,D,20220509,000000,37.7606,37.7606,36.7959,36.8556,41965.491438733,0
+HLAL.US,D,20220510,000000,37.5119,37.5517,36.7715,37.1015,26710.340467893,0
+HLAL.US,D,20220511,000000,37.0346,37.5318,36.2788,36.3782,22242.695898422,0
+HLAL.US,D,20220512,000000,36.0003,36.6467,35.702,36.3484,21514.679992886,0
+HLAL.US,D,20220513,000000,36.8954,37.4472,36.7959,37.3329,26208.572599299,0
+HLAL.US,D,20220516,000000,37.2236,37.5119,37.0557,37.2136,19507.608518508,0
+HLAL.US,D,20220517,000000,37.7805,37.9879,37.6015,37.9694,19635.312966026,0
+HLAL.US,D,20220518,000000,37.7108,37.7108,36.3385,36.5274,25099.45444487,0
+HLAL.US,D,20220519,000000,36.1694,36.597,36.1396,36.1794,37675.828658322,0
+HLAL.US,D,20220520,000000,36.6467,36.6467,35.4996,36.2688,36890.496583427,0
+HLAL.US,D,20220523,000000,36.5374,36.945,36.5374,36.9152,15977.13359539,0
+HLAL.US,D,20220524,000000,36.4777,36.6965,36.0898,36.6368,17866.556090559,0
+HLAL.US,D,20220525,000000,36.4578,37.0147,36.4578,36.8357,9864.4144106475,0
+HLAL.US,D,20220526,000000,36.8357,37.7407,36.8357,37.6511,8263.5838559329,0
+HLAL.US,D,20220527,000000,37.9296,38.6755,37.9296,38.6755,10586.397035198,0
+HLAL.US,D,20220531,000000,38.5959,38.6462,38.1484,38.3671,18176.264514461,0
+HLAL.US,D,20220601,000000,38.5065,38.5164,37.8658,38.1086,10019.268622599,0
+HLAL.US,D,20220602,000000,38.1186,38.8446,37.9783,38.8446,10016.251982106,0
+HLAL.US,D,20220603,000000,38.3075,38.4617,38.0622,38.0987,5392.7476538535,0
+HLAL.US,D,20220606,000000,38.576,38.576,38.1136,38.218,8637.6472770094,0
+HLAL.US,D,20220607,000000,37.9794,38.7499,37.9794,38.7054,8618.5418872232,0
+HLAL.US,D,20220608,000000,38.6457,38.755,38.3324,38.387,18180.286701785,0
+HLAL.US,D,20220609,000000,38.2478,38.387,37.4821,37.492,9447.1124758444,0
+HLAL.US,D,20220610,000000,36.945,36.945,36.4379,36.4876,13329.528789759,0
+HLAL.US,D,20220613,000000,35.5229,35.5737,34.9064,34.9859,16358.235844283,0
+HLAL.US,D,20220614,000000,35.2545,35.2744,34.6379,34.9859,24234.684170338,0
+HLAL.US,D,20220615,000000,35.2644,35.5926,34.8865,35.2744,29398.167146757,0
+HLAL.US,D,20220616,000000,34.5484,34.5484,33.7777,34.0809,26945.638426312,0
+HLAL.US,D,20220617,000000,33.9417,34.3495,33.7228,33.8522,24357.360883702,0
+HLAL.US,D,20220621,000000,34.4688,34.9859,34.4688,34.8169,16791.626528379,0
+HLAL.US,D,20220622,000000,34.4191,35.0655,34.4191,34.7373,30677.2227156,0
+HLAL.US,D,20220623,000000,34.9114,35.1251,34.5583,35.0158,21466.413745005,0
+HLAL.US,D,20220624,000000,35.4036,36.1794,35.4036,36.1794,71741.744193889,0
+HLAL.US,D,20220627,000000,36.2887,36.2987,35.9506,36.0898,18774.564878818,0
+HLAL.US,D,20220628,000000,36.2192,36.2192,35.2739,35.2739,8278.1245231223,0
+HLAL.US,D,20220629,000000,35.3236,35.4331,35.1644,35.2838,5315.4061676331,0
+HLAL.US,D,20220630,000000,34.9057,35.2169,34.5781,34.9754,15143.229369237,0
+HLAL.US,D,20220701,000000,34.8958,35.2142,34.657,35.2142,17980.323642489,0
+HLAL.US,D,20220705,000000,34.7863,35.3137,34.5575,35.3137,16630.618502929,0
+HLAL.US,D,20220706,000000,35.3137,35.5823,35.1384,35.4236,15568.341263529,0
+HLAL.US,D,20220707,000000,35.5823,36.1196,35.5823,36.0401,11044.869310321,0
+HLAL.US,D,20220708,000000,35.9207,36.1851,35.8627,36.05,21875.675184509,0
+HLAL.US,D,20220711,000000,35.8311,35.8568,35.5425,35.5757,5064.1580031581,0
+HLAL.US,D,20220712,000000,35.3236,35.5414,35.0848,35.2142,4669.1958886034,0
+HLAL.US,D,20220713,000000,34.6669,35.2241,34.657,35.0152,8304.2543322277,0
+HLAL.US,D,20220714,000000,34.4888,35.0948,34.3594,35.0948,9088.1486053897,0
+HLAL.US,D,20220715,000000,35.4828,35.6719,35.443,35.6719,15138.204405948,0
+HLAL.US,D,20220718,000000,35.9704,36.0202,35.3336,35.3535,7968.5867844891,0
+HLAL.US,D,20220719,000000,35.7515,36.2197,35.6023,36.2197,16549.214097639,0
+HLAL.US,D,20220720,000000,36.2192,36.6172,36.1985,36.5774,4658.1409693665,0
+HLAL.US,D,20220721,000000,36.5873,37.0749,36.3784,37.0749,8304.2543322277,0
+HLAL.US,D,20220722,000000,37.0948,37.0948,36.5276,36.7266,9310.2519827856,0
+HLAL.US,D,20220725,000000,36.7366,36.7366,36.5177,36.657,9846.9180621042,0
+HLAL.US,D,20220726,000000,36.6072,36.6072,36.1793,36.3187,11256.922761138,0
+HLAL.US,D,20220727,000000,36.7565,37.4033,36.7565,37.3635,13655.840235545,0
+HLAL.US,D,20220728,000000,37.4729,37.8629,37.0711,37.8112,11826.753598167,0
+HLAL.US,D,20220729,000000,37.9804,38.4381,37.9804,38.3883,26324.777681033,0
+HLAL.US,D,20220801,000000,38.0799,38.4679,38.07,38.2391,21787.235830614,0
+HLAL.US,D,20220802,000000,38.0998,38.4082,37.8709,38.0401,14761.332159235,0
+HLAL.US,D,20220803,000000,38.259,38.6868,38.1595,38.6101,28967.90837131,0
+HLAL.US,D,20220804,000000,38.657,38.657,38.4082,38.5873,13140.279002042,0
+HLAL.US,D,20220805,000000,38.1197,38.5426,38.1197,38.448,8953.4795892311,0
+HLAL.US,D,20220808,000000,38.5873,38.8871,38.4182,38.4182,16608.508664455,0
+HLAL.US,D,20220809,000000,38.3087,38.4072,38.1726,38.2291,19555.147137418,0
+HLAL.US,D,20220810,000000,38.9456,39.1048,38.7795,39.0948,19235.559472206,0
+HLAL.US,D,20220811,000000,39.3436,39.463,39.0252,39.0749,32113.535390537,0
+HLAL.US,D,20220812,000000,39.264,39.6819,39.1446,39.6719,18345.135977307,0
+HLAL.US,D,20220815,000000,39.5625,39.9207,39.5034,39.9008,26886.568576799,0
+HLAL.US,D,20220816,000000,39.8112,39.9804,39.6471,39.8411,30513.58707916,0
+HLAL.US,D,20220817,000000,39.5525,39.9008,39.4926,39.6918,51001.367403109,0
+HLAL.US,D,20220818,000000,39.6918,39.8213,39.6222,39.7913,15713.060206266,0
+HLAL.US,D,20220819,000000,39.5326,39.5923,39.2444,39.2839,23415.323936412,0
+HLAL.US,D,20220822,000000,38.856,38.856,38.3983,38.5077,27635.288106934,0
+HLAL.US,D,20220823,000000,38.4082,38.7264,38.4082,38.458,38607.797945886,0
+HLAL.US,D,20220824,000000,38.4841,38.6205,38.4082,38.5674,14325.165345707,0
+HLAL.US,D,20220825,000000,38.735,39.065,38.6072,39.065,30739.710427187,0
+HLAL.US,D,20220826,000000,39.0849,39.0849,37.7515,37.7814,27885.531278751,0
+HLAL.US,D,20220829,000000,37.4331,37.662,37.3137,37.4281,35604.879884081,0
+HLAL.US,D,20220830,000000,37.5426,37.5426,36.8162,36.9425,18360.210867175,0
+HLAL.US,D,20220831,000000,37.055,37.1645,36.6968,36.6968,14164.366520443,0
+HLAL.US,D,20220901,000000,36.3883,36.7465,36.1445,36.7465,27178.01644759,0
+HLAL.US,D,20220902,000000,37.045,37.1744,36.2391,36.2988,32578.846991144,0
+HLAL.US,D,20220906,000000,36.448,36.448,35.9704,36.1893,37850.03348183,0
+HLAL.US,D,20220907,000000,36.1885,36.7366,36.1296,36.6371,21162.1303974,0
+HLAL.US,D,20220908,000000,36.4978,36.9754,36.4978,36.9754,16129.127166637,0
+HLAL.US,D,20220909,000000,37.264,37.7217,37.264,37.6705,14298.030543943,0
+HLAL.US,D,20220912,000000,37.9505,38.2192,37.9505,38.1993,27727.747431461,0
+HLAL.US,D,20220913,000000,37.3535,37.4033,36.4506,36.4679,16120.082232716,0
+HLAL.US,D,20220914,000000,36.647,36.9352,36.4545,36.7366,19355.153598496,0
+HLAL.US,D,20220915,000000,36.5376,36.6769,36.0998,36.1794,17171.304552879,0
+HLAL.US,D,20220916,000000,35.8212,35.851,35.4978,35.7714,21347.049046454,0
+HLAL.US,D,20220919,000000,35.4828,36.0898,35.4828,36.0898,33444.145669596,0
+HLAL.US,D,20220920,000000,35.7814,35.8519,35.5823,35.7714,10934.320117952,0
+HLAL.US,D,20220921,000000,35.9406,36.1794,35.1843,35.2328,25353.954773501,0
+HLAL.US,D,20220922,000000,35.1445,35.2341,34.9256,35.0052,11710.174449851,0
+HLAL.US,D,20220923,000000,34.6072,34.6072,33.9825,34.2988,31105.527754663,0
+HLAL.US,D,20220926,000000,34.1794,34.6172,33.9803,34.0699,27910.656095199,0
+HLAL.US,D,20220927,000000,34.5376,34.657,33.8908,34.05,27091.58707901,0
+HLAL.US,D,20220928,000000,34.11,34.83,33.94,34.63,46754,0
+HLAL.US,D,20220929,000000,34.31,34.31,33.64,33.85,24006,0
+HLAL.US,D,20220930,000000,33.81,34.17,33.37,33.44,19228,0
+HLAL.US,D,20221003,000000,33.71,34.26,33.6799,34.21,27274,0
+HLAL.US,D,20221004,000000,34.81,35.25,34.81,35.25,24623,0
+HLAL.US,D,20221005,000000,34.9,35.43,34.6875,35.31,10136,0
+HLAL.US,D,20221006,000000,35.1,35.2,34.99,35.0321,13037,0
+HLAL.US,D,20221007,000000,34.61,34.61,33.84,33.93,13307,0
+HLAL.US,D,20221010,000000,34.01,34.01,33.42,33.64,24822,0
+HLAL.US,D,20221011,000000,33.41,33.76,33.22,33.28,57948,0
+HLAL.US,D,20221012,000000,33.35,33.41,33.1945,33.24,23349,0
+HLAL.US,D,20221013,000000,32.55,34.24,32.55,34.12,49031,0
+HLAL.US,D,20221014,000000,34.39,34.39,33.26,33.33,18917,0
+HLAL.US,D,20221017,000000,33.95,34.22,33.93,34.15,29200,0
+HLAL.US,D,20221018,000000,34.9,34.9,34.21,34.47,59601,0
+HLAL.US,D,20221019,000000,34.31,34.44,34.0927,34.36,16564,0
+HLAL.US,D,20221020,000000,34.28,34.67,34.03,34.07,21323,0
+HLAL.US,D,20221021,000000,34.05,34.975,34.05,34.93,42361,0
+HLAL.US,D,20221024,000000,35.03,35.4,34.8586,35.32,34979,0
+HLAL.US,D,20221025,000000,35.4,35.92,35.4,35.89,55610,0
+HLAL.US,D,20221026,000000,35.41,36.04,35.41,35.55,16494,0
+HLAL.US,D,20221027,000000,35.55,35.55,35.05,35.07,12556,0
+HLAL.US,D,20221028,000000,35.33,36.14,35.33,36.12,37054,0
+HLAL.US,D,20221031,000000,35.88,36.03,35.83,35.88,52226,0
+HLAL.US,D,20221101,000000,36.25,36.25,35.6207,35.77,14991,0
+HLAL.US,D,20221102,000000,35.71,35.9493,34.77,34.78,68613,0
+HLAL.US,D,20221103,000000,34.43,34.6661,34.32,34.43,17955,0
+HLAL.US,D,20221104,000000,34.98,35.0095,34.24,34.85,14098,0
+HLAL.US,D,20221107,000000,34.95,35.23,34.8299,35.18,33258,0
+HLAL.US,D,20221108,000000,35.33,35.61,35.2,35.35,22932,0
+HLAL.US,D,20221109,000000,35.19,35.28,34.53,34.59,44508,0
+HLAL.US,D,20221110,000000,35.93,36.55,35.66,36.55,30112,0
+HLAL.US,D,20221111,000000,36.61,37.0262,36.5,36.96,33244,0
+HLAL.US,D,20221114,000000,36.86,37.2,36.75,36.79,24240,0
+HLAL.US,D,20221115,000000,37.38,37.38,36.9,37.04,46915,0
+HLAL.US,D,20221116,000000,36.89,36.89,36.62,36.7,20741,0
+HLAL.US,D,20221117,000000,36.21,36.68,36.12,36.68,18932,0
+HLAL.US,D,20221118,000000,36.96,36.96,36.53,36.74,20260,0
+HLAL.US,D,20221121,000000,36.58,36.59,36.34,36.48,27866,0
+HLAL.US,D,20221122,000000,36.75,37.09,36.59,37.08,21122,0
+HLAL.US,D,20221123,000000,37.03,37.31,37.03,37.24,11692,0
+HLAL.US,D,20221125,000000,37.22,37.25,37.15,37.22,8151,0
+HLAL.US,D,20221128,000000,36.82,36.8899,36.47,36.49,42109,0
+HLAL.US,D,20221129,000000,36.6,36.6312,36.25,36.42,31782,0
+HLAL.US,D,20221130,000000,36.46,37.68,36.36,37.68,34145,0
+HLAL.US,D,20221201,000000,37.75,37.7895,37.43,37.73,26519,0
+HLAL.US,D,20221202,000000,37.15,37.7,37.15,37.66,16977,0
+HLAL.US,D,20221205,000000,37.53,37.5984,36.86,37.04,57832,0
+HLAL.US,D,20221206,000000,36.79,36.79,36.17,36.37,34013,0
+HLAL.US,D,20221207,000000,36.3,36.45,36.16,36.27,18398,0
+HLAL.US,D,20221208,000000,36.51,36.65,36.385,36.59,19135,0
+HLAL.US,D,20221209,000000,36.48,36.69,36.26,36.27,10456,0
+HLAL.US,D,20221212,000000,36.39,36.79,36.3268,36.79,24571,0
+HLAL.US,D,20221213,000000,37.87,37.8792,36.8775,37.07,33082,0
+HLAL.US,D,20221214,000000,37.18,37.44,36.73,36.93,33472,0
+HLAL.US,D,20221215,000000,36.49,36.49,35.8202,35.97,21574,0
+HLAL.US,D,20221216,000000,35.8,35.82,35.33,35.53,27112,0
+HLAL.US,D,20221219,000000,35.58,35.58,35.04,35.21,32087,0
+HLAL.US,D,20221220,000000,35.11,35.37,34.97,35.18,29276,0
+HLAL.US,D,20221221,000000,35.52,35.9085,35.46,35.78,23830,0
+HLAL.US,D,20221222,000000,35.5,35.5067,34.71,35.22,22867,0
+HLAL.US,D,20221223,000000,35.13,35.35,34.94,35.35,13212,0
+HLAL.US,D,20221227,000000,35.34,35.34,35.0409,35.19,57272,0
+HLAL.US,D,20221228,000000,35.07,35.2091,34.57,34.57,34108,0
+HLAL.US,D,20221229,000000,34.88,35.32,34.88,35.2385,18123,0
+HLAL.US,D,20221230,000000,35.01,35.21,34.8417,35.21,36269,0
+HLAL.US,D,20230103,000000,35.3,35.45,34.569,34.81,64424,0
+HLAL.US,D,20230104,000000,34.84,35.14,34.69,34.96,43764,0
+HLAL.US,D,20230105,000000,34.78,34.7855,34.5702,34.61,17016,0
+HLAL.US,D,20230106,000000,34.83,35.42,34.61,35.28,19652,0
+HLAL.US,D,20230109,000000,35.61,35.9166,35.3388,35.35,35794,0
+HLAL.US,D,20230110,000000,35.37,35.59,35.2415,35.59,20867,0
+HLAL.US,D,20230111,000000,35.81,36.05,35.6504,36.05,19213,0
+HLAL.US,D,20230112,000000,36.15,36.33,35.9,36.19,26454,0
+HLAL.US,D,20230113,000000,35.88,36.4,35.88,36.38,20499,0
+HLAL.US,D,20230117,000000,36.39,36.53,36.26,36.34,29954,0
+HLAL.US,D,20230118,000000,36.51,36.6538,35.84,35.88,38034,0
+HLAL.US,D,20230119,000000,35.69,35.8373,35.4923,35.67,22824,0
+HLAL.US,D,20230120,000000,35.76,36.3,35.7126,36.3,30897,0
+HLAL.US,D,20230123,000000,36.37,36.96,36.37,36.79,36665,0
+HLAL.US,D,20230124,000000,36.56,36.79,36.54,36.75,28663,0
+HLAL.US,D,20230125,000000,36.33,36.68,36.0916,36.68,18538,0
+HLAL.US,D,20230126,000000,37.14,37.35,36.9088,37.35,19514,0
+HLAL.US,D,20230127,000000,37.27,37.6,37.2687,37.42,21839,0
+HLAL.US,D,20230130,000000,37.09,37.26,36.78,36.78,32689,0
+HLAL.US,D,20230131,000000,36.81,37.32,36.8,37.32,23175,0
+HLAL.US,D,20230201,000000,37.27,37.95,37,37.76,78156,0
+HLAL.US,D,20230202,000000,38.16,38.59,38.07,38.48,30435,0
+HLAL.US,D,20230203,000000,38.06,38.75,38.052,38.29,44857,0
+HLAL.US,D,20230206,000000,38.1,38.1489,37.91,37.9457,180047,0
+HLAL.US,D,20230207,000000,37.96,38.61,37.9,38.58,234515,0
+HLAL.US,D,20230208,000000,38.62,38.68,38.225,38.26,55752,0
+HLAL.US,D,20230209,000000,38.69,38.69,37.94,37.99,25788,0
+HLAL.US,D,20230210,000000,37.85,38.05,37.76,38.05,33024,0
+HLAL.US,D,20230213,000000,38.08,38.49,38.08,38.49,24089,0
+HLAL.US,D,20230214,000000,38.39,38.66,38.2,38.61,23814,0
+HLAL.US,D,20230215,000000,38.43,38.64,38.33,38.64,41608,0
+HLAL.US,D,20230216,000000,38.21,38.5,38.0268,38.05,19743,0
+HLAL.US,D,20230217,000000,37.78,37.808,37.51,37.76,24292,0
+HLAL.US,D,20230221,000000,37.37,37.57,37.06,37.06,37814,0
+HLAL.US,D,20230222,000000,37.1,37.24,36.8712,36.9806,64998,0
+HLAL.US,D,20230223,000000,37.38,37.3884,36.8788,37.28,20122,0
+HLAL.US,D,20230224,000000,36.76,36.78,36.51,36.74,17512,0
+HLAL.US,D,20230227,000000,37.04,37.1305,36.86,36.93,38678,0
+HLAL.US,D,20230228,000000,36.93,37,36.78,36.78,41403,0
+HLAL.US,D,20230301,000000,36.78,36.88,36.63,36.72,30731,0
+HLAL.US,D,20230302,000000,36.55,37.01,36.5,37.01,13552,0
+HLAL.US,D,20230303,000000,37.23,37.7,37.198,37.7,17371,0
+HLAL.US,D,20230306,000000,37.76,38,37.7,37.7,62498,0
+HLAL.US,D,20230307,000000,37.74,37.74,37.1,37.21,44926,0
+HLAL.US,D,20230308,000000,37.23,37.23,36.98,37.1921,39997,0
+HLAL.US,D,20230309,000000,37.38,37.53,36.64,36.67,29554,0
+HLAL.US,D,20230310,000000,36.67,36.74,36.05,36.19,29141,0
+HLAL.US,D,20230313,000000,35.86,36.64,35.8,36.29,41762,0
+HLAL.US,D,20230314,000000,36.72,37.06,36.58,36.96,42933,0
+HLAL.US,D,20230315,000000,36.39,36.75,36.18,36.75,41359,0
+HLAL.US,D,20230316,000000,36.51,37.42,36.51,37.37,32925,0
+HLAL.US,D,20230317,000000,37.39,37.4075,36.9876,37.12,13740,0
+HLAL.US,D,20230320,000000,37.11,37.3324,37.04,37.33,38241,0
+HLAL.US,D,20230321,000000,37.58,37.92,37.51,37.87,33293,0
+HLAL.US,D,20230322,000000,37.91,38.2,37.39,37.39,26849,0
+HLAL.US,D,20230323,000000,37.73,38.1,37.3289,37.6,33012,0
+HLAL.US,D,20230324,000000,37.48,37.85,37.36,37.85,35941,0
+HLAL.US,D,20230327,000000,37.9699,38,37.67,37.74,34395,0
+HLAL.US,D,20230328,000000,37.69,37.69,37.45,37.64,28926,0
+HLAL.US,D,20230329,000000,37.98,38.13,37.9064,38.13,61173,0
+HLAL.US,D,20230330,000000,38.32,38.36,38.22,38.36,23759,0
+HLAL.US,D,20230331,000000,38.45,38.98,38.45,38.97,27285,0
+HLAL.US,D,20230403,000000,38.89,39.15,38.84,39.14,53799,0
+HLAL.US,D,20230404,000000,39.17,39.27,38.81,38.96,32957,0
+HLAL.US,D,20230405,000000,38.94,38.94,38.62,38.84,62170,0
+HLAL.US,D,20230406,000000,38.73,39.04,38.59,39.03,66330,0
+HLAL.US,D,20230410,000000,38.75,38.94,38.59,38.92,63466,0
+HLAL.US,D,20230411,000000,38.92,38.98,38.81,38.86,38142,0
+HLAL.US,D,20230412,000000,39.03,39.07,38.72,38.77,33246,0
+HLAL.US,D,20230413,000000,38.89,39.41,38.89,39.4,28640,0
+HLAL.US,D,20230414,000000,39.26,39.485,39.07,39.3,24884,0
+HLAL.US,D,20230417,000000,39.28,39.3,39.03,39.24,39291,0
+HLAL.US,D,20230418,000000,39.39,39.4482,39.16,39.25,39178,0
+HLAL.US,D,20230419,000000,39,39.3,39,39.27,39956,0
+HLAL.US,D,20230420,000000,38.91,39.17,38.85,39.01,37380,0
+HLAL.US,D,20230421,000000,38.99,39.01,38.85,38.98,37597,0
+HLAL.US,D,20230424,000000,38.94,39.0299,38.8,39.02,31922,0
+HLAL.US,D,20230425,000000,38.82,38.82,38.34,38.36,39397,0
+HLAL.US,D,20230426,000000,38.59,38.69,38.33,38.38,44286,0
+HLAL.US,D,20230427,000000,38.72,39.26,38.71,39.25,36966,0
+HLAL.US,D,20230428,000000,39.17,39.59,39.17,39.59,21787,0
+HLAL.US,D,20230501,000000,39.54,39.7,39.49,39.56,96843,0
+HLAL.US,D,20230502,000000,39.56,39.5714,38.975,39.17,80282,0
+HLAL.US,D,20230503,000000,39.28,39.521,38.99,38.99,41619,0
+HLAL.US,D,20230504,000000,38.93,38.95,38.62,38.75,30432,0
+HLAL.US,D,20230505,000000,39.13,39.58,39.13,39.49,119584,0
+HLAL.US,D,20230508,000000,39.44,39.53,39.35,39.53,34558,0
+HLAL.US,D,20230509,000000,39.39,39.44,39.26,39.29,44255,0
+HLAL.US,D,20230510,000000,39.48,39.63,39.169,39.55,47456,0
+HLAL.US,D,20230511,000000,39.56,39.56,39.3256,39.56,38237,0
+HLAL.US,D,20230512,000000,39.67,39.6742,39.24,39.49,20739,0
+HLAL.US,D,20230515,000000,39.56,39.6,39.4,39.6,32094,0
+HLAL.US,D,20230516,000000,39.51,39.6,39.47,39.47,67640,0
+HLAL.US,D,20230517,000000,39.64,39.84,39.39,39.79,51407,0
+HLAL.US,D,20230518,000000,39.8,40.23,39.75,40.21,31635,0
+HLAL.US,D,20230519,000000,40.34,40.39,40.123,40.26,41090,0
+HLAL.US,D,20230522,000000,40.31,40.44,40.3,40.3,59098,0
+HLAL.US,D,20230523,000000,40.22,40.2473,39.831,39.9,27393,0
+HLAL.US,D,20230524,000000,39.66,39.7697,39.51,39.63,30321,0
+HLAL.US,D,20230525,000000,39.99,40.06,39.685,39.98,30068,0
+HLAL.US,D,20230526,000000,39.99,40.55,39.99,40.52,26166,0
+HLAL.US,D,20230530,000000,40.64,40.65,40.335,40.49,85770,0
+HLAL.US,D,20230531,000000,40.3,40.41,40.17,40.32,44211,0
+HLAL.US,D,20230601,000000,40.2,40.7,40.1832,40.67,20095,0
+HLAL.US,D,20230602,000000,40.89,41.24,40.8802,41.21,41733,0
+HLAL.US,D,20230605,000000,41.31,41.47,41.1,41.15,66451,0
+HLAL.US,D,20230606,000000,41.12,41.22,41,41.21,36157,0
+HLAL.US,D,20230607,000000,41.24,41.4,40.87,40.91,24387,0
+HLAL.US,D,20230608,000000,40.92,41.2,40.92,41.17,76232,0
+HLAL.US,D,20230609,000000,41.32,41.5,41.21,41.32,32026,0
+HLAL.US,D,20230612,000000,41.34,41.75,41.3,41.75,40544,0
+HLAL.US,D,20230613,000000,41.95,42.04,41.8401,41.99,59993,0
+HLAL.US,D,20230614,000000,42.12,42.21,41.74,42.09,41464,0
+HLAL.US,D,20230615,000000,42,42.78,41.94,42.66,44070,0
+HLAL.US,D,20230616,000000,42.85,42.8801,42.49,42.55,30521,0
+HLAL.US,D,20230620,000000,42.23,42.4,42.05,42.32,293172,0
+HLAL.US,D,20230621,000000,42.21,42.21,41.9,41.93,61123,0
+HLAL.US,D,20230622,000000,41.81,42.29,41.76,42.29,35053,0
+HLAL.US,D,20230623,000000,41.92,42.1327,41.83,42.01,36815,0
+HLAL.US,D,20230626,000000,42.04,42.1,41.64,41.68,37050,0
+HLAL.US,D,20230627,000000,41.71,42.19,41.71,42.15,23807,0
+HLAL.US,D,20230628,000000,42,42.2783,41.95,42.23,64443,0
+HLAL.US,D,20230629,000000,42.16,42.28,42.0692,42.28,29048,0
+HLAL.US,D,20230630,000000,42.53,42.8339,42.5126,42.78,20921,0
+HLAL.US,D,20230703,000000,42.81,42.83,42.6853,42.83,61280,0
+HLAL.US,D,20230705,000000,42.64,42.83,42.61,42.72,91328,0
+HLAL.US,D,20230706,000000,42.4,42.46,42.12,42.44,62024,0
+HLAL.US,D,20230707,000000,42.39,42.6835,42.2455,42.27,30970,0
+HLAL.US,D,20230710,000000,42.2,42.26,41.9857,42.26,84967,0
+HLAL.US,D,20230711,000000,42.31,42.48,42.138,42.41,56674,0
+HLAL.US,D,20230712,000000,42.81,42.988,42.7,42.85,32383,0
+HLAL.US,D,20230713,000000,43.07,43.32,43.0577,43.24,43745,0
+HLAL.US,D,20230714,000000,43.33,43.39,43.15,43.25,25362,0
+HLAL.US,D,20230717,000000,43.28,43.51,43.243,43.44,83005,0
+HLAL.US,D,20230718,000000,43.38,43.8599,43.3174,43.78,46478,0
+HLAL.US,D,20230719,000000,43.86,43.97,43.66,43.77,51964,0
+HLAL.US,D,20230720,000000,43.68,43.8084,43.26,43.31,58527,0
+HLAL.US,D,20230721,000000,43.54,43.54,43.3,43.34,22498,0
+HLAL.US,D,20230724,000000,43.46,43.5988,43.38,43.53,63060,0
+HLAL.US,D,20230725,000000,43.55,43.869,43.5118,43.75,29184,0
+HLAL.US,D,20230726,000000,43.69,43.8589,43.56,43.76,38223,0
+HLAL.US,D,20230727,000000,44.21,44.21,43.4,43.48,45622,0
+HLAL.US,D,20230728,000000,43.82,44.145,43.7654,44.08,34297,0
+HLAL.US,D,20230731,000000,44.11,44.14,43.95,44.12,73396,0
+HLAL.US,D,20230801,000000,43.95,44.03,43.8401,43.98,56168,0
+HLAL.US,D,20230802,000000,43.68,43.68,43.195,43.31,85793,0
+HLAL.US,D,20230803,000000,43.08,43.34,43.0111,43.17,62474,0
+HLAL.US,D,20230804,000000,43.16,43.3432,42.69,42.69,38513,0
+HLAL.US,D,20230807,000000,42.91,42.98,42.73,42.97,126374,0
+HLAL.US,D,20230808,000000,42.84,42.925,42.57,42.91,29677,0
+HLAL.US,D,20230809,000000,43.01,43.01,42.59,42.63,66966,0
+HLAL.US,D,20230810,000000,42.93,43.2,42.4827,42.61,47618,0
+HLAL.US,D,20230811,000000,42.44,42.665,42.34,42.61,44373,0
+HLAL.US,D,20230814,000000,42.53,42.88,42.42,42.88,46289,0
+HLAL.US,D,20230815,000000,42.73,42.73,42.31,42.39,54922,0
+HLAL.US,D,20230816,000000,42.31,42.47,42,42,39695,0
+HLAL.US,D,20230817,000000,42.22,42.23,41.7301,41.76,53777,0
+HLAL.US,D,20230818,000000,41.46,41.84,41.3738,41.76,26215,0
+HLAL.US,D,20230821,000000,41.84,42.14,41.71,42.05,56317,0
+HLAL.US,D,20230822,000000,42.34,42.34,42.0101,42.09,41933,0
+HLAL.US,D,20230823,000000,42.18,42.7,42.18,42.57,32467,0
+HLAL.US,D,20230824,000000,42.8,42.8,41.84,41.85,29412,0
+HLAL.US,D,20230825,000000,41.94,42.325,41.7,42.2,18014,0
+HLAL.US,D,20230828,000000,42.55,42.5645,42.3191,42.5,34701,0
+HLAL.US,D,20230829,000000,42.49,43.22,42.49,43.19,36821,0
+HLAL.US,D,20230830,000000,43.24,43.435,43.2,43.43,44775,0
+HLAL.US,D,20230831,000000,43.52,43.6036,43.41,43.42,36398,0
+HLAL.US,D,20230901,000000,43.76,43.76,43.42,43.59,19373,0
+HLAL.US,D,20230905,000000,43.56,43.6589,43.4404,43.53,121323,0
+HLAL.US,D,20230906,000000,43.48,43.48,42.99,43.19,36237,0
+HLAL.US,D,20230907,000000,42.79,42.96,42.7357,42.91,41171,0
+HLAL.US,D,20230908,000000,42.98,43.23,42.96,43.04,23027,0
+HLAL.US,D,20230911,000000,43.4,43.43,43.1701,43.42,48870,0
+HLAL.US,D,20230912,000000,43.3,43.3538,43,43,14380,0
+HLAL.US,D,20230913,000000,43.06,43.18,42.9362,43.04,38525,0
+HLAL.US,D,20230914,000000,43.34,43.4762,43.1996,43.43,24009,0
+HLAL.US,D,20230915,000000,43.3,43.3,42.81,42.87,27182,0
+HLAL.US,D,20230918,000000,42.9,43.0199,42.849,42.92,40563,0
+HLAL.US,D,20230919,000000,42.78,42.9,42.634,42.87,22973,0
+HLAL.US,D,20230920,000000,42.99,43,42.31,42.32,41397,0
+HLAL.US,D,20230921,000000,42.04,42.04,41.67,41.7,33652,0
+HLAL.US,D,20230922,000000,41.83,41.9561,41.58,41.6,19326,0
+HLAL.US,D,20230925,000000,41.48,41.76,41.4,41.76,32895,0
+HLAL.US,D,20230926,000000,41.5,41.5,41.07,41.18,47349,0
+HLAL.US,D,20230927,000000,41.36,41.36,40.86,41.24,37494,0
+HLAL.US,D,20230928,000000,41.2,41.68,41.1602,41.54,56448,0
+HLAL.US,D,20230929,000000,41.8,41.87,41.3,41.44,52186,0
+HLAL.US,D,20231002,000000,41.37,41.65,41.2583,41.61,93712,0
+HLAL.US,D,20231003,000000,41.39,41.39,40.93,41.08,61918,0
+HLAL.US,D,20231004,000000,41.09,41.47,41.04,41.395,50861,0
+HLAL.US,D,20231005,000000,41.41,41.42,41.08,41.36,29951,0
+HLAL.US,D,20231006,000000,41.16,42.05,41.0712,41.93,32774,0
+HLAL.US,D,20231009,000000,41.79,42.24,41.73,42.24,33131,0
+HLAL.US,D,20231010,000000,42.27,42.65,42.27,42.34,46521,0
+HLAL.US,D,20231011,000000,42.51,42.55,42.26,42.54,22520,0
+HLAL.US,D,20231012,000000,42.63,42.64,42.08,42.35,31302,0
+HLAL.US,D,20231013,000000,42.48,42.51,41.89,42.04,21326,0
+HLAL.US,D,20231016,000000,42.17,42.53,42.17,42.41,38395,0
+HLAL.US,D,20231017,000000,42.18,42.61,42.1213,42.5,30608,0
+HLAL.US,D,20231018,000000,42.38,42.3873,41.91,42.03,36473,0
+HLAL.US,D,20231019,000000,42.02,42.095,41.57,41.59,16536,0
+HLAL.US,D,20231020,000000,41.57,41.57,41.1095,41.11,27497,0
+HLAL.US,D,20231023,000000,40.95,41.337,40.6911,41.02,33452,0
+HLAL.US,D,20231024,000000,41.22,41.29,40.94,41.21,22319,0
+HLAL.US,D,20231025,000000,41.06,41.06,40.5,40.59,23250,0
+HLAL.US,D,20231026,000000,40.43,40.43,39.7957,39.88,34131,0
+HLAL.US,D,20231027,000000,40.07,40.07,39.615,39.75,25892,0
+HLAL.US,D,20231030,000000,39.95,40.195,39.8501,40.08,81700,0
+HLAL.US,D,20231031,000000,40.2,40.3,39.9578,40.3,29701,0
+HLAL.US,D,20231101,000000,40.44,40.87,40.41,40.81,58418,0
+HLAL.US,D,20231102,000000,41.24,41.56,41.17,41.56,45585,0
+HLAL.US,D,20231103,000000,41.7,41.9233,41.67,41.85,20682,0
+HLAL.US,D,20231106,000000,41.96,42.06,41.8365,42.06,104091,0
+HLAL.US,D,20231107,000000,42.06,42.26,41.9,42.2,29620,0
+HLAL.US,D,20231108,000000,42.27,42.33,42.02,42.27,29546,0
+HLAL.US,D,20231109,000000,42.34,42.34,41.78,41.85,20331,0
+HLAL.US,D,20231110,000000,42.06,42.56,41.95,42.56,19883,0
+HLAL.US,D,20231113,000000,42.46,42.5889,42.29,42.5,62663,0
+HLAL.US,D,20231114,000000,43.07,43.37,43.07,43.32,44496,0
+HLAL.US,D,20231115,000000,43.44,43.5305,43.32,43.39,46169,0
+HLAL.US,D,20231116,000000,43.36,43.52,43.27,43.51,22398,0
+HLAL.US,D,20231117,000000,43.45,43.5,43.28,43.46,25270,0
+HLAL.US,D,20231120,000000,43.46,43.89,43.46,43.85,62626,0
+HLAL.US,D,20231121,000000,43.79,43.79,43.6,43.74,20234,0
+HLAL.US,D,20231122,000000,43.91,44.06,43.8101,43.96,29843,0
+HLAL.US,D,20231124,000000,43.96,43.96,43.86,43.86,18735,0
+HLAL.US,D,20231127,000000,43.85,43.9434,43.7436,43.85,41905,0
+HLAL.US,D,20231128,000000,43.8,44.06,43.7688,43.95,34432,0
+HLAL.US,D,20231129,000000,44.25,44.3092,43.835,43.89,52293,0
+HLAL.US,D,20231130,000000,44.03,44.03,43.68,43.99,33095,0
+HLAL.US,D,20231201,000000,43.81,44.14,43.7402,44.11,37907,0
+HLAL.US,D,20231204,000000,43.71,43.79,43.4899,43.79,70625,0
+HLAL.US,D,20231205,000000,43.66,43.96,43.6389,43.87,77970,0
+HLAL.US,D,20231206,000000,44.07,44.07,43.6,43.64,27776,0
+HLAL.US,D,20231207,000000,43.9,44.11,43.831,44.07,50821,0
+HLAL.US,D,20231208,000000,43.95,44.27,43.935,44.27,24548,0
+HLAL.US,D,20231211,000000,44.1,44.32,44.05,44.26,80114,0
+HLAL.US,D,20231212,000000,44.24,44.47,44.12,44.47,27580,0
+HLAL.US,D,20231213,000000,44.51,44.93,44.4099,44.88,38367,0
+HLAL.US,D,20231214,000000,45.03,45.1999,44.87,45.09,44138,0
+HLAL.US,D,20231215,000000,45.01,45.1599,44.99,45.07,20590,0
+HLAL.US,D,20231218,000000,45.18,45.32,45.1256,45.21,46144,0
+HLAL.US,D,20231219,000000,45.35,45.59,45.35,45.565,79266,0
+HLAL.US,D,20231220,000000,45.58,45.7487,45,45,47968,0
+HLAL.US,D,20231221,000000,45.38,45.49,45.17,45.49,30355,0
+HLAL.US,D,20231222,000000,45.59,45.69,45.38,45.51,21745,0
+HLAL.US,D,20231226,000000,45.59,45.7994,45.59,45.75,60884,0
+HLAL.US,D,20231227,000000,45.6,45.67,45.51,45.67,65642,0
+HLAL.US,D,20231228,000000,45.64,45.75,45.57,45.65,62444,0
+HLAL.US,D,20231229,000000,45.65,45.65,45.2801,45.46,67315,0
+HLAL.US,D,20240102,000000,45.08,45.12,44.76,44.97,105071,0
+HLAL.US,D,20240103,000000,44.8,44.94,44.67,44.73,98780,0
+HLAL.US,D,20240104,000000,44.66,44.8099,44.46,44.48,89103,0
+HLAL.US,D,20240105,000000,44.49,44.7229,44.33,44.4415,44854,0
+HLAL.US,D,20240108,000000,44.51,45.14,44.48,45.14,105390,0
+HLAL.US,D,20240109,000000,44.92,45.17,44.8699,45.08,84085,0
+HLAL.US,D,20240110,000000,45.11,45.43,45.11,45.35,27703,0
+HLAL.US,D,20240111,000000,45.48,45.51,44.99,45.4,60922,0
+HLAL.US,D,20240112,000000,45.44,45.5431,45.3188,45.4,31499,0
+HLAL.US,D,20240116,000000,45.35,45.4299,45.06,45.25,107762,0
+HLAL.US,D,20240117,000000,44.94,45.04,44.72,45.04,66985,0
+HLAL.US,D,20240118,000000,45.31,45.52,45.2406,45.5,37130,0
+HLAL.US,D,20240119,000000,45.71,46.07,45.57,46.05,39688,0
+HLAL.US,D,20240122,000000,46.25,46.355,46.1,46.16,79621,0
+HLAL.US,D,20240123,000000,46.24,46.33,46.09,46.33,68689,0
+HLAL.US,D,20240124,000000,46.53,46.6599,46.32,46.35,45718,0
+HLAL.US,D,20240125,000000,46.48,46.6,46.32,46.57,36942,0
+HLAL.US,D,20240126,000000,46.48,46.5966,46.33,46.43,43606,0
+HLAL.US,D,20240129,000000,46.49,46.81,46.385,46.81,61111,0
+HLAL.US,D,20240130,000000,46.8,46.8,46.5,46.58,56817,0
+HLAL.US,D,20240131,000000,46.2,46.2,45.602,45.61,75109,0
+HLAL.US,D,20240201,000000,45.83,46.16,45.8,46.16,63652,0
+HLAL.US,D,20240202,000000,46.17,46.81,46.1481,46.7,52087,0
+HLAL.US,D,20240205,000000,46.6,46.72,46.3416,46.55,119790,0
+HLAL.US,D,20240206,000000,46.68,46.74,46.5303,46.71,41762,0
+HLAL.US,D,20240207,000000,46.97,47.15,46.92,47.14,38843,0
+HLAL.US,D,20240208,000000,47.19,47.24,47.09,47.24,50463,0
+HLAL.US,D,20240209,000000,47.33,47.53,47.2626,47.53,110772,0
+HLAL.US,D,20240212,000000,47.52,47.615,47.3,47.38,72503,0
+HLAL.US,D,20240213,000000,46.7,46.82,46.34,46.67,42403,0
+HLAL.US,D,20240214,000000,46.9,47.11,46.6661,47.07,63190,0
+HLAL.US,D,20240215,000000,47.09,47.31,46.9999,47.3,63135,0
+HLAL.US,D,20240216,000000,47.35,47.35,46.97,47.01,34254,0
+HLAL.US,D,20240220,000000,46.9,46.96,46.5448,46.82,92876,0
+HLAL.US,D,20240221,000000,46.63,46.88,46.5,46.86,33217,0
+HLAL.US,D,20240222,000000,47.42,47.7,47.25,47.62,51681,0
+HLAL.US,D,20240223,000000,47.77,47.77,47.49,47.54,39125,0
+HLAL.US,D,20240226,000000,47.56,47.56,47.32,47.33,61266,0
+HLAL.US,D,20240227,000000,47.4,47.45,47.1814,47.45,38296,0
+HLAL.US,D,20240228,000000,47.37,47.37,47.1871,47.32,46684,0
+HLAL.US,D,20240229,000000,47.47,47.64,47.22,47.56,52677,0
+HLAL.US,D,20240301,000000,47.64,48.0495,47.6361,47.99,46826,0
+HLAL.US,D,20240304,000000,47.85,47.85,47.58,47.64,130350,0
+HLAL.US,D,20240305,000000,47.31,47.31,46.7,46.92,91638,0
+HLAL.US,D,20240306,000000,47.16,47.26,46.9012,47.04,117892,0
+HLAL.US,D,20240307,000000,47.27,47.665,47.22,47.56,62636,0
+HLAL.US,D,20240308,000000,47.59,47.82,47.33,47.38,56019,0
+HLAL.US,D,20240311,000000,47.25,47.41,47.119,47.41,128139,0
+HLAL.US,D,20240312,000000,47.6,47.91,47.3,47.88,45154,0
+HLAL.US,D,20240313,000000,47.9,47.9,47.64,47.7,54493,0
+HLAL.US,D,20240314,000000,47.93,47.93,47.55,47.82,33086,0
+HLAL.US,D,20240315,000000,47.53,47.55,47.11,47.36,45537,0
+HLAL.US,D,20240318,000000,47.78,48.0269,47.73,47.75,43143,0
+HLAL.US,D,20240319,000000,47.71,48,47.5655,47.98,50955,0
+HLAL.US,D,20240320,000000,48.04,48.41,47.89,48.41,54843,0
+HLAL.US,D,20240321,000000,48.72,48.72,48.36,48.38,33295,0
+HLAL.US,D,20240322,000000,48.3,48.42,48.25,48.35,41070,0
+HLAL.US,D,20240325,000000,48.12,48.2,48.04,48.14,48961,0
+HLAL.US,D,20240326,000000,48.18,48.2893,48,48.06,69950,0
+HLAL.US,D,20240327,000000,48.31,48.48,48.1129,48.48,47020,0
+HLAL.US,D,20240328,000000,48.52,48.52,48.33,48.36,47303,0
+HLAL.US,D,20240401,000000,48.5,48.5594,48.315,48.44,113387,0
+HLAL.US,D,20240402,000000,48.1,48.22,47.9396,48.22,112472,0
+HLAL.US,D,20240403,000000,48.15,48.42,48.08,48.27,77346,0
+HLAL.US,D,20240404,000000,48.64,48.72,47.73,47.79,69785,0
+HLAL.US,D,20240405,000000,47.92,48.42,47.8501,48.2,65811,0
+HLAL.US,D,20240408,000000,48.36,48.365,48.2,48.26,71322,0
+HLAL.US,D,20240409,000000,48.46,48.5,48.05,48.5,39628,0
+HLAL.US,D,20240410,000000,48.02,48.04,47.8299,48,57215,0
+HLAL.US,D,20240411,000000,48.21,48.58,47.8807,48.49,20858,0
+HLAL.US,D,20240412,000000,48.2,48.33,47.74,47.92,35842,0
+HLAL.US,D,20240415,000000,48.13,48.13,47.12,47.17,81312,0
+HLAL.US,D,20240416,000000,47.15,47.22,46.8868,46.97,76582,0
+HLAL.US,D,20240417,000000,47.16,47.16,46.47,46.64,48828,0
+HLAL.US,D,20240418,000000,46.68,46.7498,46.31,46.37,30327,0
+HLAL.US,D,20240419,000000,46.37,46.37,45.8,45.9399,39839,0
+HLAL.US,D,20240422,000000,46.16,46.4937,45.86,46.2,63996,0
+HLAL.US,D,20240423,000000,46.47,46.842,46.3708,46.82,23231,0
+HLAL.US,D,20240424,000000,47,47.0999,46.7625,47.04,30270,0
+HLAL.US,D,20240425,000000,46.19,46.62,46.0216,46.62,34736,0
+HLAL.US,D,20240426,000000,47.16,47.3,47.0815,47.14,28890,0
+HLAL.US,D,20240429,000000,47.32,47.349,47.11,47.3,54347,0
+HLAL.US,D,20240430,000000,47.23,47.28,46.48,46.48,69302,0
+HLAL.US,D,20240501,000000,46.52,47.13,46.42,46.42,31365,0
+HLAL.US,D,20240502,000000,46.88,46.89,46.39,46.83,76171,0
+HLAL.US,D,20240503,000000,47.56,47.57,47.27,47.52,39003,0
+HLAL.US,D,20240506,000000,47.72,47.98,47.6547,47.98,81113,0
+HLAL.US,D,20240507,000000,48.06,48.1599,48.02,48.03,60167,0
+HLAL.US,D,20240508,000000,47.83,48.01,47.8,47.97,62967,0
+HLAL.US,D,20240509,000000,48.02,48.28,47.98,48.28,36274,0
+HLAL.US,D,20240510,000000,48.34,48.34,48.0993,48.17,14952,0
+HLAL.US,D,20240513,000000,48.35,48.35,48.17,48.29,59483,0
+HLAL.US,D,20240514,000000,48.34,48.55,48.25,48.52,40340,0
+HLAL.US,D,20240515,000000,48.74,49.21,48.7,49.21,34404,0
+HLAL.US,D,20240516,000000,49.23,49.2976,49.06,49.1,47739,0
+HLAL.US,D,20240517,000000,49.09,49.19,49.0237,49.19,27391,0
+HLAL.US,D,20240520,000000,49.18,49.4,49.07,49.33,57150,0
+HLAL.US,D,20240521,000000,49.27,49.5182,49.27,49.48,48779,0
+HLAL.US,D,20240522,000000,49.52,49.53,49.25,49.46,35857,0
+HLAL.US,D,20240523,000000,49.63,49.63,48.7,48.77,30302,0
+HLAL.US,D,20240524,000000,49.03,49.2697,48.91,49.14,26483,0
+HLAL.US,D,20240528,000000,49.2,49.2138,48.8688,49.09,85645,0
+HLAL.US,D,20240529,000000,48.76,48.92,48.704,48.84,59025,0
+HLAL.US,D,20240530,000000,48.55,48.55,48.2,48.25,72012,0
+HLAL.US,D,20240531,000000,48.39,48.65,47.78,48.6,58541,0
+HLAL.US,D,20240603,000000,48.69,48.83,48.185,48.64,145925,0
+HLAL.US,D,20240604,000000,48.54,48.64,48.335,48.6,72677,0
+HLAL.US,D,20240605,000000,48.8,49.14,48.7008,49.14,52899,0
+HLAL.US,D,20240606,000000,49.14,49.2696,49.102,49.18,56518,0
+HLAL.US,D,20240607,000000,49.2,49.419,49.1379,49.2,18709,0
+HLAL.US,D,20240610,000000,49.13,49.32,49.085,49.32,55378,0
+HLAL.US,D,20240611,000000,49.26,49.84,49.1591,49.83,29251,0
+HLAL.US,D,20240612,000000,50.17,50.63,50.1403,50.29,37098,0
+HLAL.US,D,20240613,000000,50.33,50.3346,50.04,50.22,36197,0
+HLAL.US,D,20240614,000000,50.17,50.205,49.9958,50.17,19513,0
+HLAL.US,D,20240617,000000,50.1,50.79,50.05,50.65,32769,0
+HLAL.US,D,20240618,000000,50.65,50.71,50.42,50.59,38846,0
+HLAL.US,D,20240620,000000,50.54,50.5497,50.26,50.44,67854,0
+HLAL.US,D,20240621,000000,50.53,50.6198,50.4501,50.5,30214,0
+HLAL.US,D,20240624,000000,50.53,50.8795,50.5102,50.55,69956,0
+HLAL.US,D,20240625,000000,50.68,50.82,50.57,50.79,63692,0
+HLAL.US,D,20240626,000000,50.66,50.96,50.66,50.88,42933,0
+HLAL.US,D,20240627,000000,50.99,51.1,50.865,51.06,47052,0
+HLAL.US,D,20240628,000000,51.13,51.26,50.59,50.63,54317,0
+HLAL.US,D,20240701,000000,50.84,50.97,50.6271,50.95,112951,0
+HLAL.US,D,20240702,000000,50.89,51.43,50.845,51.43,72761,0
+HLAL.US,D,20240703,000000,51.41,51.635,51.38,51.63,57064,0
+HLAL.US,D,20240705,000000,51.75,52.3,51.6601,52.3,92868,0
+HLAL.US,D,20240708,000000,52.32,52.32,52.08,52.22,112819,0
+HLAL.US,D,20240709,000000,52.33,52.33,52.07,52.1,60756,0
+HLAL.US,D,20240710,000000,52.26,52.75,52.1961,52.72,51197,0
+HLAL.US,D,20240711,000000,52.76,52.76,51.94,52.03,76665,0
+HLAL.US,D,20240712,000000,52.1,52.6,52.04,52.28,67887,0
+HLAL.US,D,20240715,000000,52.6,52.81,52.295,52.47,76065,0
+HLAL.US,D,20240716,000000,52.53,52.64,52.36,52.63,79778,0
+HLAL.US,D,20240717,000000,52.06,52.14,51.73,51.74,72198,0
+HLAL.US,D,20240718,000000,51.95,51.95,51.1,51.29,69807,0
+HLAL.US,D,20240719,000000,51.31,51.43,50.91,51.01,48725,0
+HLAL.US,D,20240722,000000,51.54,51.69,51.2813,51.61,101401,0
+HLAL.US,D,20240723,000000,51.63,51.699,51.385,51.44,64364,0
+HLAL.US,D,20240724,000000,50.9,50.9,50.02,50.04,113623,0
+HLAL.US,D,20240725,000000,50.15,50.5699,49.67,49.72,71024,0
+HLAL.US,D,20240726,000000,50.04,50.51,49.88,50.23,39917,0
+HLAL.US,D,20240729,000000,50.53,50.56,50.155,50.4,61340,0
+HLAL.US,D,20240730,000000,50.49,50.55,49.8299,50.19,82303,0
+HLAL.US,D,20240731,000000,50.79,50.9,50.49,50.69,91576,0
+HLAL.US,D,20240801,000000,50.84,51.18,49.78,50.13,93534,0
+HLAL.US,D,20240802,000000,49.65,49.74,49.01,49.27,73002,0
+HLAL.US,D,20240805,000000,46.95,48.46,46.9214,47.83,306501,0
+HLAL.US,D,20240806,000000,47.95,48.68,47.67,48,240724,0
+HLAL.US,D,20240807,000000,48.53,48.9818,47.82,47.92,85182,0
+HLAL.US,D,20240808,000000,48.3,48.98,48.26,48.94,43859,0
+HLAL.US,D,20240809,000000,48.82,49.21,48.76,49.19,20144,0
+HLAL.US,D,20240812,000000,49.28,49.2901,48.94,49.11,62843,0
+HLAL.US,D,20240813,000000,49.36,49.83,49.3181,49.83,52787,0
+HLAL.US,D,20240814,000000,49.79,49.9,49.5309,49.77,72671,0
+HLAL.US,D,20240815,000000,50.23,50.61,50.23,50.61,50897,0
+HLAL.US,D,20240816,000000,50.46,50.66,50.41,50.62,27826,0
+HLAL.US,D,20240819,000000,50.65,51.03,50.55,51.03,94616,0
+HLAL.US,D,20240820,000000,51.07,51.165,50.89,50.97,57861,0
+HLAL.US,D,20240821,000000,51.06,51.19,50.95,51.17,47064,0
+HLAL.US,D,20240822,000000,51.27,51.37,50.56,50.66,51735,0
+HLAL.US,D,20240823,000000,50.97,51.2194,50.6997,51.08,37195,0
+HLAL.US,D,20240826,000000,51.14,51.2,50.8197,50.94,73934,0
+HLAL.US,D,20240827,000000,50.79,50.9978,50.79,50.96,39810,0
+HLAL.US,D,20240828,000000,50.88,50.928,50.3507,50.6,46528,0
+HLAL.US,D,20240829,000000,50.97,51.419,50.7957,50.88,104942,0
+HLAL.US,D,20240830,000000,51,51.25,50.6997,51.24,33696,0
+HLAL.US,D,20240903,000000,51.03,51.03,49.87,50.13,118748,0
+HLAL.US,D,20240904,000000,49.94,50.14,49.8683,49.94,69635,0
+HLAL.US,D,20240905,000000,49.98,50.3491,49.79,49.98,61787,0
+HLAL.US,D,20240906,000000,50.03,50.145,49.06,49.11,48897,0
+HLAL.US,D,20240909,000000,49.48,49.62,49.2773,49.5,87682,0
+HLAL.US,D,20240910,000000,49.61,49.73,49.25,49.71,30291,0
+HLAL.US,D,20240911,000000,49.76,50.16,48.96,50.13,40513,0
+HLAL.US,D,20240912,000000,50.22,50.52,49.9523,50.52,49615,0
+HLAL.US,D,20240913,000000,50.53,50.8597,50.4447,50.72,27251,0
+HLAL.US,D,20240916,000000,50.61,50.81,50.54,50.81,61028,0
+HLAL.US,D,20240917,000000,51.06,51.2395,50.73,51,60651,0
+HLAL.US,D,20240918,000000,51.07,51.31,50.85,50.91,35447,0
+HLAL.US,D,20240919,000000,51.84,52.1646,51.768,52.05,39197,0
+HLAL.US,D,20240920,000000,52,52.06,51.67,51.85,32738,0
+HLAL.US,D,20240923,000000,51.97,52.13,51.83,51.93,48843,0
+HLAL.US,D,20240924,000000,52.15,52.15,51.745,51.98,60448,0
+HLAL.US,D,20240925,000000,51.86,51.9503,51.71,51.79,36467,0
+HLAL.US,D,20240926,000000,52.12,52.12,51.73,51.95,67440,0
+HLAL.US,D,20240927,000000,52.09,52.21,51.93,51.97,93273,0
+HLAL.US,D,20240930,000000,52.01,52.32,51.78,52.32,128159,0
+HLAL.US,D,20241001,000000,52.25,52.25,51.4602,51.71,99889,0
+HLAL.US,D,20241002,000000,51.61,51.73,51.33,51.59,31479,0
+HLAL.US,D,20241003,000000,51.43,51.6107,51.271749,51.48,43068,0
+HLAL.US,D,20241004,000000,51.83,51.85,51.47,51.84,35588,0
+HLAL.US,D,20241007,000000,51.75,51.75,51.13,51.23,86964,0
+HLAL.US,D,20241008,000000,51.35,51.6168,51.25,51.58,44738,0
+HLAL.US,D,20241009,000000,51.55,51.87,51.465,51.86,58863,0
+HLAL.US,D,20241010,000000,51.67,51.85,51.5501,51.66,63022,0
+HLAL.US,D,20241011,000000,51.63,51.905,51.54,51.77,38306,0
+HLAL.US,D,20241014,000000,51.91,52.32,51.91,52.28,69236,0
+HLAL.US,D,20241015,000000,52.37,52.515,51.8665,52,74118,0
+HLAL.US,D,20241016,000000,51.92,51.92,51.638,51.85,62521,0
+HLAL.US,D,20241017,000000,52.22,52.22,51.78,51.83,84954,0
+HLAL.US,D,20241018,000000,52.03,52.08,51.9452,52.06,49666,0
+HLAL.US,D,20241021,000000,51.97,51.972,51.625,51.93,65126,0
+HLAL.US,D,20241022,000000,51.64,52.017,51.57,51.96,41366,0
+HLAL.US,D,20241023,000000,51.82,51.83,51.04,51.39,63139,0
+HLAL.US,D,20241024,000000,51.62,51.66,51.42,51.64,39854,0
+HLAL.US,D,20241025,000000,51.79,52.17,51.7399,51.82,78444,0
+HLAL.US,D,20241028,000000,52.16,52.16,51.93,51.93,101602,0
+HLAL.US,D,20241029,000000,51.94,52.28,51.82,52.18,74538,0
+HLAL.US,D,20241030,000000,52.37,52.48,52.04,52.07,48575,0
+HLAL.US,D,20241031,000000,51.5,51.5023,50.7,50.7,74490,0
+HLAL.US,D,20241101,000000,50.79,51.1479,50.79,50.86,73667,0
+HLAL.US,D,20241104,000000,50.72,50.8994,50.5,50.71,55245,0
+HLAL.US,D,20241105,000000,50.81,51.23,50.7536,51.19,39913,0
+HLAL.US,D,20241106,000000,52,52.25,51.76,52.16,102673,0
+HLAL.US,D,20241107,000000,52.47,52.95,52.47,52.85,74643,0
+HLAL.US,D,20241108,000000,52.88,53.065,52.8215,52.96,47682,0
+HLAL.US,D,20241111,000000,53.1,53.1,52.7349,52.97,61181,0
+HLAL.US,D,20241112,000000,52.87,52.9999,52.59,52.76,241881,0
+HLAL.US,D,20241113,000000,52.71,52.9882,52.54,52.77,100638,0
+HLAL.US,D,20241114,000000,52.77,52.77,52.44,52.5,69197,0
+HLAL.US,D,20241115,000000,52.05,52.1276,51.582,51.65,51225,0
+HLAL.US,D,20241118,000000,51.83,52.2097,51.8011,52.13,61493,0
+HLAL.US,D,20241119,000000,51.77,52.359,51.7351,52.31,44171,0
+HLAL.US,D,20241120,000000,52.28,52.3,51.78,52.3,33484,0
+HLAL.US,D,20241121,000000,52.47,52.47,51.8893,52.3,48224,0
+HLAL.US,D,20241122,000000,52.31,52.6394,52.31,52.6,32487,0
+HLAL.US,D,20241125,000000,52.93,53.195,52.66,52.94,87308,0
+HLAL.US,D,20241126,000000,53.11,53.22,52.98,53.2,69239,0
+HLAL.US,D,20241127,000000,53.14,53.18,52.83,52.96,80882,0
+HLAL.US,D,20241129,000000,52.98,53.25,52.821,53.25,44256,0
+HLAL.US,D,20241202,000000,53.25,53.78,53.25,53.72,60172,0
+HLAL.US,D,20241203,000000,53.72,53.79,53.5871,53.79,67544,0
+HLAL.US,D,20241204,000000,53.91,54.16,53.9,54.16,42315,0
+HLAL.US,D,20241205,000000,54.19,54.19,53.9401,54.01,104609,0
+HLAL.US,D,20241206,000000,54.07,54.25,54.0253,54.18,52976,0
+HLAL.US,D,20241209,000000,54.24,54.3299,54.15,54.26,61106,0
+HLAL.US,D,20241210,000000,54.44,54.4799,54.29,54.32,45256,0
+HLAL.US,D,20241211,000000,54.5,54.99,54.5,54.91,43580,0
+HLAL.US,D,20241212,000000,54.85,54.9884,54.67,54.67,60988,0
+HLAL.US,D,20241213,000000,54.66,54.7074,54.35,54.44,36875,0
+HLAL.US,D,20241216,000000,54.7,55.04,54.6198,54.98,100388,0
+HLAL.US,D,20241217,000000,54.96,55.15,54.88,54.98,49542,0
+HLAL.US,D,20241218,000000,54.83,55.06,53.21,53.21,87099,0
+HLAL.US,D,20241219,000000,53.63,53.66,53.06,53.1,51231,0
+HLAL.US,D,20241220,000000,52.68,53.89,52.55,53.47,36282,0
+HLAL.US,D,20241223,000000,53.57,53.76,53.1506,53.76,68229,0
+HLAL.US,D,20241224,000000,53.74,54.32,53.6623,54.32,53457,0
+HLAL.US,D,20241226,000000,54.18,54.32,53.97,54.26,118742,0
+HLAL.US,D,20241227,000000,53.97,53.97,53.23,53.65,105484,0
+HLAL.US,D,20241230,000000,52.95,53.1783,52.62,52.95,101237,0
+HLAL.US,D,20241231,000000,53.05,53.1,52.59,52.74,60252,0
+HLAL.US,D,20250102,000000,52.77,52.8916,51.95,52.33,115520,0
+HLAL.US,D,20250103,000000,52.48,52.95,52.355,52.91,41448,0
+HLAL.US,D,20250106,000000,53.35,53.71,53.252,53.43,66881,0
+HLAL.US,D,20250107,000000,53.49,53.7045,52.85,53.06,92122,0
+HLAL.US,D,20250108,000000,52.88,53.1,52.6984,53.04,113009,0
+HLAL.US,D,20250110,000000,52.7,52.815,52.17,52.36,91942,0
+HLAL.US,D,20250113,000000,51.99,52.455,51.8,52.44,77130,0
+HLAL.US,D,20250114,000000,52.69,52.74,52.16,52.38,41327,0
+HLAL.US,D,20250115,000000,53.02,53.59,53.02,53.51,45775,0
+HLAL.US,D,20250116,000000,53.45,53.47,53.15,53.15,44809,0
+HLAL.US,D,20250117,000000,53.85,53.9,53.59,53.69,77741,0
+HLAL.US,D,20250121,000000,53.86,53.86,53.42,53.76,107320,0
+HLAL.US,D,20250122,000000,53.9,54.3292,53.8902,54.05,79615,0
+HLAL.US,D,20250123,000000,54.05,54.31,54,54.31,174203,0
+HLAL.US,D,20250124,000000,54.33,54.3709,54.03,54.12,132513,0
+HLAL.US,D,20250127,000000,53.09,53.89,53.09,53.88,173886,0
+HLAL.US,D,20250128,000000,53.98,54.53,53.88,54.35,162747,0
+HLAL.US,D,20250129,000000,54.3,54.4301,54.02,54.27,89602,0
+HLAL.US,D,20250130,000000,54.27,54.5,53.9899,54.23,78623,0
+HLAL.US,D,20250131,000000,54.63,54.7304,53.95,54.07,78092,0
+HLAL.US,D,20250203,000000,53.16,53.74,52.9805,53.48,161376,0
+HLAL.US,D,20250204,000000,53.44,53.96,53.36,53.93,140435,0
+HLAL.US,D,20250205,000000,53.39,53.69,53.17,53.69,91183,0
+HLAL.US,D,20250206,000000,53.53,53.63,53.33,53.55,58296,0
+HLAL.US,D,20250207,000000,53.57,53.7,52.87,52.9,67757,0
+HLAL.US,D,20250210,000000,53.22,53.29,53.1194,53.23,61641,0
+HLAL.US,D,20250211,000000,53,53.39,53,53.28,43601,0
+HLAL.US,D,20250212,000000,52.85,53.27,52.67,53.22,85238,0
+HLAL.US,D,20250213,000000,53.31,53.795,53.245,53.77,104656,0
+HLAL.US,D,20250214,000000,53.74,53.84,53.65,53.78,33373,0
+HLAL.US,D,20250218,000000,53.84,53.95,53.6,53.95,95405,0
+HLAL.US,D,20250219,000000,53.85,54.16,53.8159,54.14,31466,0
+HLAL.US,D,20250220,000000,54.11,54.18,53.8901,54.18,74647,0
+HLAL.US,D,20250221,000000,54.19,54.2187,53.24,53.29,102041,0
+HLAL.US,D,20250224,000000,53.45,53.57,52.95,53.06,149766,0
+HLAL.US,D,20250225,000000,52.95,53.0094,52.32,52.6,112342,0
+HLAL.US,D,20250226,000000,52.61,52.81,52.1408,52.26,54002,0
+HLAL.US,D,20250227,000000,52.4,52.5576,51.42,51.42,83228,0
+HLAL.US,D,20250228,000000,51.49,52.16,51.18,52.15,38935,0
+HLAL.US,D,20250303,000000,52.43,52.4367,51,51.31,121493,0
+HLAL.US,D,20250304,000000,50.94,51.6099,50.5504,50.97,77242,0
+HLAL.US,D,20250305,000000,50.88,51.59,50.48,51.53,62582,0
+HLAL.US,D,20250306,000000,51.02,51.46,50.69,50.91,42986,0
+HLAL.US,D,20250307,000000,50.68,51.35,50.435,51.26,55861,0
+HLAL.US,D,20250310,000000,50.51,50.51,49.18,49.62,113337,0
+HLAL.US,D,20250311,000000,49.4,49.62,48.6609,49.08,106172,0
+HLAL.US,D,20250312,000000,49.62,49.64,48.84,49.22,69365,0
+HLAL.US,D,20250313,000000,49.11,49.11,48.18,48.33,72032,0
+HLAL.US,D,20250314,000000,48.68,49.3579,48.64,49.26,87275,0
+HLAL.US,D,20250317,000000,49.25,49.75,49.1551,49.56,67974,0
+HLAL.US,D,20250318,000000,49.41,49.41,48.76,48.99,50144,0
+HLAL.US,D,20250319,000000,49.15,49.78,49.0851,49.53,37860,0
+HLAL.US,D,20250320,000000,49.13,49.761,49.0948,49.34,27703,0
+HLAL.US,D,20250321,000000,48.82,49.545,48.82,49.54,32696,0
+HLAL.US,D,20250324,000000,50.21,50.4399,50.06,50.39,73690,0
+HLAL.US,D,20250325,000000,50.57,50.72,50.48,50.67,50397,0
+HLAL.US,D,20250326,000000,50.53,50.62,49.85,49.99,109924,0
+HLAL.US,D,20250327,000000,49.87,50.15,49.74,49.84,81710,0
+HLAL.US,D,20250328,000000,49.66,49.7199,48.5902,48.66,51101,0
+HLAL.US,D,20250331,000000,48.17,49.01,47.92,48.84,48572,0
+HLAL.US,D,20250401,000000,48.8,49.3,48.61,49.22,57177,0
+HLAL.US,D,20250402,000000,48.66,49.63,48.62,49.43,61940,0
+HLAL.US,D,20250403,000000,47.49,47.73,46.85,46.89,167950,0
+HLAL.US,D,20250404,000000,45.68,45.87,44.15,44.24,160741,0
+HLAL.US,D,20250407,000000,42.63,45.6,42.1,43.9,262500,0
+HLAL.US,D,20250408,000000,45.14,45.4162,42.2,42.93,178888,0
+HLAL.US,D,20250409,000000,42.48,47.395,42.48,47.27,168183,0
+HLAL.US,D,20250410,000000,46.24,46.24,44.09,45.37,103055,0
+HLAL.US,D,20250411,000000,45.21,46.423,44.97,46.19,55140,0
+HLAL.US,D,20250414,000000,47.31,47.37,46.32,46.68,89677,0
+HLAL.US,D,20250415,000000,46.69,46.94,46.257,46.39,69263,0
+HLAL.US,D,20250416,000000,45.95,46.21,44.95,45.35,53787,0
+HLAL.US,D,20250417,000000,45.58,45.93,45.3975,45.49,39401,0
+HLAL.US,D,20250421,000000,44.97,44.97,44.07,44.51,57501,0
+HLAL.US,D,20250422,000000,45.06,45.865,45.01,45.65,45233,0
+HLAL.US,D,20250423,000000,46.8,47.17,46.31,46.43,64455,0
+HLAL.US,D,20250424,000000,46.64,47.55,46.5918,47.52,44835,0
+HLAL.US,D,20250425,000000,47.62,48,47.397,47.94,86546,0
+HLAL.US,D,20250428,000000,48.1,48.18,47.52,48.03,83842,0
+HLAL.US,D,20250429,000000,47.9,48.34,47.9,48.28,65668,0
+HLAL.US,D,20250430,000000,47.72,48.35,47.2217,48.28,33310,0
+HLAL.US,D,20250501,000000,49,49.37,48.825,48.87,53680,0
+HLAL.US,D,20250502,000000,49.21,49.6107,49.12,49.38,72679,0
+HLAL.US,D,20250505,000000,49.1,49.3899,49.0631,49.09,85303,0
+HLAL.US,D,20250506,000000,48.69,49.115,48.6,48.72,65030,0
+HLAL.US,D,20250507,000000,48.89,48.8999,48.14,48.55,44908,0
+HLAL.US,D,20250508,000000,48.99,49.45,48.742,49,31211,0
+HLAL.US,D,20250509,000000,49.25,49.3379,48.92,49.01,59459,0
+HLAL.US,D,20250512,000000,50.62,50.97,50.4165,50.97,74059,0
+HLAL.US,D,20250513,000000,51,51.44,50.8845,51.3,56016,0
+HLAL.US,D,20250514,000000,51.34,51.5202,51.24,51.41,34606,0
+HLAL.US,D,20250515,000000,51.23,51.68,51.1625,51.58,40452,0
+HLAL.US,D,20250516,000000,51.62,51.84,51.41,51.84,39075,0
+HLAL.US,D,20250519,000000,51.24,51.815,51.24,51.77,90655,0
+HLAL.US,D,20250520,000000,51.69,51.7596,51.28,51.58,70625,0
+HLAL.US,D,20250521,000000,51.19,51.67,50.8,50.87,72261,0
+HLAL.US,D,20250522,000000,50.84,51.22,50.7977,50.93,59485,0
+HLAL.US,D,20250523,000000,50.21,50.6,50.18,50.37,48754,0
+HLAL.US,D,20250527,000000,50.99,51.54,50.95,51.54,91791,0
+HLAL.US,D,20250528,000000,51.59,51.64,51.165,51.19,84636,0
+HLAL.US,D,20250529,000000,51.64,51.64,50.9978,51.19,46923,0
+HLAL.US,D,20250530,000000,51.13,51.23,50.53,51.09,29343,0
+HLAL.US,D,20250602,000000,50.95,51.28,50.68,51.28,77691,0
+HLAL.US,D,20250603,000000,51.24,51.64,51.1248,51.49,49424,0
+HLAL.US,D,20250604,000000,51.6,51.71,51.5002,51.57,53232,0
+HLAL.US,D,20250605,000000,51.71,51.8,51.08,51.24,42463,0
+HLAL.US,D,20250606,000000,51.71,52,51.71,51.84,33361,0
+HLAL.US,D,20250609,000000,51.91,52.19,51.8485,52.03,38950,0
+HLAL.US,D,20250610,000000,52.12,52.5,52.12,52.5,48845,0
+HLAL.US,D,20250611,000000,52.68,52.68,52.1186,52.29,54313,0
+HLAL.US,D,20250612,000000,52.24,52.47,52.17,52.44,32380,0
+HLAL.US,D,20250613,000000,52.01,52.3025,51.8,51.96,82689,0
+HLAL.US,D,20250616,000000,52.18,52.580772,52.1791,52.48,102315,0
+HLAL.US,D,20250617,000000,52.25,52.4392,51.98,52.01,55775,0
+HLAL.US,D,20250618,000000,52.1,52.2881,51.95,52,41640,0
+HLAL.US,D,20250620,000000,52.29,52.42,51.76,51.89,68079,0
+HLAL.US,D,20250623,000000,51.92,52.41,51.8,52.37,123659,0
+HLAL.US,D,20250624,000000,52.77,52.88,52.52,52.74,90318,0
+HLAL.US,D,20250625,000000,52.88,52.93,52.59,52.74,56568,0
+HLAL.US,D,20250626,000000,52.95,53.15,52.85,53.11,86168,0
+HLAL.US,D,20250627,000000,53.24,53.4201,52.93,53.3,42387,0
+HLAL.US,D,20250630,000000,53.48,53.66,53.26,53.52,131043,0
+HLAL.US,D,20250701,000000,53.38,53.57,53.3005,53.47,106140,0
+HLAL.US,D,20250702,000000,53.54,53.97,53.51,53.97,52362,0
+HLAL.US,D,20250703,000000,54.07,54.3698,54.07,54.32,51874,0
+HLAL.US,D,20250707,000000,53.99,54.0807,53.4697,53.7,150501,0
+HLAL.US,D,20250708,000000,53.82,53.99,53.68,53.89,88173,0
+HLAL.US,D,20250709,000000,53.96,54.21,53.82,54.14,78928,0
+HLAL.US,D,20250710,000000,54.16,54.39,54.05,54.31,117093,0
+HLAL.US,D,20250711,000000,54.04,54.26,53.85,54.17,61747,0
+HLAL.US,D,20250714,000000,54.05,54.15,53.88,54.08,78056,0
+HLAL.US,D,20250715,000000,54.24,54.326,53.81,53.83,40995,0
+HLAL.US,D,20250716,000000,53.98,54.04,53.55,53.9873,48670,0
+HLAL.US,D,20250717,000000,54,54.25,53.9429,54.25,46095,0
+HLAL.US,D,20250718,000000,54.43,54.43,54.14,54.2297,30142,0
+HLAL.US,D,20250721,000000,54.39,54.665,54.3767,54.4415,83742,0
+HLAL.US,D,20250722,000000,54.55,54.73,54.39,54.7195,35067,0
+HLAL.US,D,20250723,000000,54.91,54.99,54.66,54.952,34252,0
+HLAL.US,D,20250724,000000,55,55.0841,54.88,54.9788,153321,0
+HLAL.US,D,20250725,000000,55.05,55.3,54.98,55.2013,79645,0
+HLAL.US,D,20250728,000000,55.25,55.35,55.1301,55.245,298703,0
+HLAL.US,D,20250729,000000,55.36,55.43,55.08,55.121,103054,0
+HLAL.US,D,20250730,000000,55.28,55.29,54.59,54.8197,106723,0
+HLAL.US,D,20250731,000000,55.74,55.74,54.88,54.95,64337,0
+HLAL.US,D,20250801,000000,54.67,54.73,53.92,54.05,122011,0
+HLAL.US,D,20250804,000000,54.45,54.93,54.45,54.92,86836,0
+HLAL.US,D,20250805,000000,55,55.09,54.63,54.65,61839,0
+HLAL.US,D,20250806,000000,54.76,55.11,54.66,54.99,55294,0
+HLAL.US,D,20250807,000000,55.46,55.5582,54.99,55.1582,46759,0
+HLAL.US,D,20250808,000000,55.33,55.97,55.33,55.94,75269,0
+HLAL.US,D,20250811,000000,56,56.17,55.7593,55.7593,70292,0
+HLAL.US,D,20250812,000000,56,56.55,55.9538,56.54,49930,0
+HLAL.US,D,20250813,000000,56.79,56.82,56.55,56.72,79044,0
+HLAL.US,D,20250814,000000,56.53,56.63,56.43,56.59,56216,0
+HLAL.US,D,20250815,000000,56.61,56.64,56.39,56.4104,61852,0
+HLAL.US,D,20250818,000000,56.42,56.44,56.23,56.32,97556,0
+HLAL.US,D,20250819,000000,56.31,56.4099,55.96,56.0267,67176,0
+HLAL.US,D,20250820,000000,56.02,56.02,55.4427,55.75,32935,0
+HLAL.US,D,20250821,000000,55.58,55.76,55.4719,55.5174,32795,0
+HLAL.US,D,20250822,000000,55.72,56.6,55.72,56.52,95492,0
+HLAL.US,D,20250825,000000,56.43,56.5397,56.31,56.3383,55691,0
+HLAL.US,D,20250826,000000,56.3,56.41,56.17,56.4053,61635,0
+HLAL.US,D,20250827,000000,56.35,56.66,56.3218,56.6319,75330,0
+HLAL.US,D,20250828,000000,56.7,56.95,56.5821,56.88,69096,0
+HLAL.US,D,20250829,000000,56.8,56.85,56.52,56.5672,56453,0
+HLAL.US,D,20250902,000000,55.99,56.23,55.74,56.19,223801,0
+HLAL.US,D,20250903,000000,56.83,56.91,56.63,56.88,88276,0
+HLAL.US,D,20250904,000000,56.81,57.28,56.66,57.28,45644,0
+HLAL.US,D,20250905,000000,57.42,57.529,56.9214,57.19,44015,0
+HLAL.US,D,20250908,000000,57.35,57.3601,57.11,57.24,53389,0
+HLAL.US,D,20250909,000000,57.33,57.345,57.17,57.29,38453,0
+HLAL.US,D,20250910,000000,57.32,57.32,56.7601,56.89,79253,0
+HLAL.US,D,20250911,000000,57.03,57.58,56.968,57.5592,79344,0
+HLAL.US,D,20250912,000000,57.59,57.9459,57.55,57.8239,49332,0
+HLAL.US,D,20250915,000000,58.14,58.4099,58.14,58.38,84724,0
+HLAL.US,D,20250916,000000,58.54,58.58,58.4001,58.55,69063,0
+HLAL.US,D,20250917,000000,58.61,58.73,58.12,58.58,103860,0
+HLAL.US,D,20250918,000000,58.89,59.04,58.749,58.78,58300,0
+HLAL.US,D,20250919,000000,59.09,59.333,58.89,59.3,87970,0
+HLAL.US,D,20250922,000000,59.41,59.69,59.4038,59.57,103219,0
+HLAL.US,D,20250923,000000,59.69,59.71,59.26,59.34,59355,0
+HLAL.US,D,20250924,000000,59.25,59.335,58.955,59.1,37443,0
+HLAL.US,D,20250925,000000,58.89,58.89,58.4416,58.82,80840,0
+HLAL.US,D,20250926,000000,58.94,59.21,58.82,59.1981,73505,0
+HLAL.US,D,20250929,000000,59.29,59.41,59.0701,59.21,184595,0
+HLAL.US,D,20250930,000000,59.09,59.355,58.93,59.33,83974,0
+HLAL.US,D,20251001,000000,59.22,59.75,59.09,59.72,254097,0
+HLAL.US,D,20251002,000000,59.89,59.9567,59.5,59.73,87725,0
+HLAL.US,D,20251003,000000,59.77,59.97,59.6,59.7,50337,0
+HLAL.US,D,20251006,000000,60.16,60.4498,60,60.43,117859,0
+HLAL.US,D,20251007,000000,60.3986,60.4154,59.75,59.7797,87618,0
+HLAL.US,D,20251008,000000,59.91,60.18,59.72,60.1771,70566,0
+HLAL.US,D,20251009,000000,60.12,60.12,59.5108,59.75,83235,0
+HLAL.US,D,20251010,000000,59.81,59.96,58.03,58.08,206937,0
+HLAL.US,D,20251013,000000,58.75,59.06,58.59,58.98,72638,0
+HLAL.US,D,20251014,000000,58.44,59.25,58.2133,58.99,86538,0
+HLAL.US,D,20251015,000000,59.36,59.73,58.96,59.3997,62556,0
+HLAL.US,D,20251016,000000,59.54,59.77,58.88,59.1494,59908,0
+HLAL.US,D,20251017,000000,59.01,59.77,59.01,59.66,56207,0
+HLAL.US,D,20251020,000000,60.05,60.6873,60.045,60.63,61434,0
+HLAL.US,D,20251021,000000,60.56,60.6956,60.46,60.58,51636,0
+HLAL.US,D,20251022,000000,60.73,60.7483,59.92,60.36,72000,0
+HLAL.US,D,20251023,000000,60.42,60.87,60.37,60.77,46873,0
+HLAL.US,D,20251024,000000,61.18,61.2972,61.053,61.12,41272,0
+HLAL.US,D,20251027,000000,61.76,62.17,61.6956,62.14,78620,0
+HLAL.US,D,20251028,000000,62.46,62.46,62.145,62.15,73346,0
+HLAL.US,D,20251029,000000,62.29,62.37,61.9,62.22,70287,0
+HLAL.US,D,20251030,000000,61.89,62.0315,61.47,61.47,111547,0
+HLAL.US,D,20251031,000000,61.93,61.93,61.155,61.39,54018,0
+HLAL.US,D,20251103,000000,61.62,61.62,61.17,61.4,101423,0
+HLAL.US,D,20251104,000000,60.64,60.9999,60.586,60.72,70042,0
+HLAL.US,D,20251105,000000,60.73,61.259,60.63,61.14,529672,0
+HLAL.US,D,20251106,000000,61.07,61.07,60.3816,60.52,68035,0
+HLAL.US,D,20251107,000000,60.29,60.37,59.74,60.29,132326,0
+HLAL.US,D,20251110,000000,60.9,61.32,60.77,61.23,262154,0
+HLAL.US,D,20251111,000000,61.15,61.61,61.14,61.5439,30895,0
+HLAL.US,D,20251112,000000,61.75,61.75,61.22,61.4264,50358,0
+HLAL.US,D,20251113,000000,61.28,61.3878,60.49,60.62,64987,0
+HLAL.US,D,20251114,000000,59.95,61,59.8151,60.61,34234,0
+HLAL.US,D,20251117,000000,60.6,61.048,59.965,60.2194,65006,0
+HLAL.US,D,20251118,000000,60.02,60.2,59.44,59.8866,36501,0
+HLAL.US,D,20251119,000000,59.74,60.65,59.7,59.92,52996,0
+HLAL.US,D,20251120,000000,60.85,61.0617,58.95,58.99,69441,0
+HLAL.US,D,20251121,000000,59.24,60.25,59.106502,59.7444,98504,0
+HLAL.US,D,20251124,000000,60.32,61.07,60.32,60.93,114666,0
+HLAL.US,D,20251125,000000,61.09,61.7163,60.8597,61.6,47519,0
+HLAL.US,D,20251126,000000,61.8,62.08,61.6863,61.93,39783,0
+HLAL.US,D,20251128,000000,62.16,62.435,62.07,62.42,81692,0
+HLAL.US,D,20251201,000000,62.02,62.368,61.9205,62.19,114664,0
+HLAL.US,D,20251202,000000,62.28,62.52,62.18,62.43,69371,0
+HLAL.US,D,20251203,000000,62.29,62.765,62.26,62.62,44000,0
+HLAL.US,D,20251204,000000,62.81,62.81,62.34,62.6,55876,0
+HLAL.US,D,20251205,000000,62.73,63.0395,62.73,62.82,52667,0
+HLAL.US,D,20251208,000000,62.825,62.825,62.23,62.42,69704,0
+HLAL.US,D,20251209,000000,62.34,62.59,62.33,62.3985,52816,0
+HLAL.US,D,20251210,000000,62.28,62.88281,62.2442,62.7979,31734,0
+HLAL.US,D,20251211,000000,62.73,62.74,62.238,62.7097,43396,0
+HLAL.US,D,20251212,000000,62.64,62.7895,61.94,62.22,47854,0
+HLAL.US,D,20251215,000000,62.51,62.61,61.8877,62.11,39618,0
+HLAL.US,D,20251216,000000,61.81,62.06,61.5,62.01,30127,0
+HLAL.US,D,20251217,000000,62.09,62.15,61.21,61.28,28888,0
+HLAL.US,D,20251218,000000,61.87,62.2084,61.73,61.89,31960,0
+HLAL.US,D,20251219,000000,61.97,62.29,61.97,62.29,35182,0
+HLAL.US,D,20251222,000000,62.58,62.6007,62.3401,62.55,38548,0
+HLAL.US,D,20251223,000000,62.4,62.6583,62.4,62.65,34411,0
+HLAL.US,D,20251224,000000,62.57,62.8066,62.57,62.78,54099,0
+HLAL.US,D,20251226,000000,62.79,62.8163,62.6212,62.67,80583,0
+HLAL.US,D,20251229,000000,62.46,62.58,62.37,62.52,102480,0
+HLAL.US,D,20251230,000000,62.52,62.6629,62.479,62.48,84690,0
+HLAL.US,D,20251231,000000,62.53,62.53,62.03,62.03,55521,0
+HLAL.US,D,20260102,000000,62.35,62.605991,61.7828,62.0993,98378,0
+HLAL.US,D,20260105,000000,62.45,62.5464,62.36,62.4,66566,0
+HLAL.US,D,20260106,000000,62.41,62.64,62.279,62.62,67979,0
+HLAL.US,D,20260107,000000,62.65,62.92,62.58,62.62,66090,0
+HLAL.US,D,20260108,000000,62.52,62.5975,62.2325,62.55,47080,0
+HLAL.US,D,20260109,000000,62.63,63.11,62.63,63.0282,37714,0
+HLAL.US,D,20260112,000000,62.75,63.1831,62.7413,63.17,72678,0
+HLAL.US,D,20260113,000000,63.2,63.3606,62.87,63.12,45437,0
+HLAL.US,D,20260114,000000,62.85,62.95,62.4738,62.88,68472,0
+HLAL.US,D,20260115,000000,63.24,63.24,62.68,62.78,37375,0
+HLAL.US,D,20260116,000000,62.86,62.9417,62.61,62.6684,38923,0
+HLAL.US,D,20260120,000000,61.81,62.17,61.46,61.62,112598,0
+HLAL.US,D,20260121,000000,61.84,62.69,61.74,62.39,62807,0
+HLAL.US,D,20260122,000000,62.9,63.08,62.6301,62.8905,51022,0
+HLAL.US,D,20260123,000000,62.86,63.2374,62.78,62.98,42229,0
+HLAL.US,D,20260126,000000,63.19,63.6507,63.0109,63.4679,75520,0
+HLAL.US,D,20260127,000000,63.84,64.14,63.835,63.95,63644,0
+HLAL.US,D,20260128,000000,64.11,64.19,63.85,64.07,46469,0
+HLAL.US,D,20260129,000000,63.98,64,62.585,63.58,105519,0
+HLAL.US,D,20260130,000000,63.35,63.45,62.97,63.21,83916,0
+HLAL.US,D,20260202,000000,63.02,63.92,63.02,63.88,91476,0
+HLAL.US,D,20260203,000000,63.94,63.98,62.95,63.42,106044,0
+HLAL.US,D,20260204,000000,63.59,63.72,62.72,63.2,189179,0
+HLAL.US,D,20260205,000000,62.4,62.7322,61.97,62.4,156524,0
+HLAL.US,D,20260206,000000,62.8,63.3599,62.709,63.23,119990,0
+HLAL.US,D,20260209,000000,63.21,63.68,62.9288,63.55,151893,0
+HLAL.US,D,20260210,000000,63.63,63.67,63.3,63.37,110644,0
+HLAL.US,D,20260211,000000,63.7,63.93,63.195,63.46,114542,0
+HLAL.US,D,20260212,000000,63.62,63.62,62.16,62.33,78959,0
+HLAL.US,D,20260213,000000,62.36,62.71,61.97,62.26,70772,0
+HLAL.US,D,20260217,000000,62.08,62.3701,61.51,62.19,108897,0
+HLAL.US,D,20260218,000000,62.18,62.7099,62.14,62.49,60742,0
diff --git a/daily/us/nasdaq etfs/hoog.us.txt b/daily/us/nasdaq etfs/hoog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b59dd96d090af0584f8892d8edf64d3f5b95026
--- /dev/null
+++ b/daily/us/nasdaq etfs/hoog.us.txt	
@@ -0,0 +1,230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOOG.US,D,20250321,000000,14.4002,15.4579,14.4002,15.4579,792,0
+HOOG.US,D,20250324,000000,16.93,18.499,16.93,18.2049,51867,0
+HOOG.US,D,20250325,000000,18.85,18.85,17.5,18.068,19246,0
+HOOG.US,D,20250326,000000,17.6,17.6,15.01,15.5131,23220,0
+HOOG.US,D,20250327,000000,15.19,15.92,14.485,14.978,24194,0
+HOOG.US,D,20250328,000000,14.035,14.15,12.8,13.5376,16627,0
+HOOG.US,D,20250331,000000,12.04,13.48,11.72,13.3809,18522,0
+HOOG.US,D,20250401,000000,13.67,14.3944,12.89,13.6382,7661,0
+HOOG.US,D,20250402,000000,12.98,14.51,12.81,14.0293,42458,0
+HOOG.US,D,20250403,000000,12.209,12.21,10.5415,11.1081,28524,0
+HOOG.US,D,20250404,000000,9.63,9.63,7.44,8.8584,58988,0
+HOOG.US,D,20250407,000000,6.88,10.165,6.88,9.3159,62809,0
+HOOG.US,D,20250408,000000,10.25,10.4493,8.22,8.6569,30650,0
+HOOG.US,D,20250409,000000,8.6,12.88,8.6,12.852,74574,0
+HOOG.US,D,20250410,000000,11.48,12.4801,10.3,11.7123,29520,0
+HOOG.US,D,20250411,000000,12.01,13.569,11.42,13.5423,39299,0
+HOOG.US,D,20250414,000000,14.32,14.32,13.058,13.8105,58694,0
+HOOG.US,D,20250415,000000,13.95,14.71,13.68,13.7927,22842,0
+HOOG.US,D,20250416,000000,12.47,13.04,11.3,11.6997,44571,0
+HOOG.US,D,20250417,000000,11.9,12.2199,11.43,11.9219,22807,0
+HOOG.US,D,20250421,000000,12.08,12.08,10.821,11.1691,34941,0
+HOOG.US,D,20250422,000000,11.8,13.06,11.78,12.4034,32344,0
+HOOG.US,D,20250423,000000,14.32,15.355,13.9208,13.9475,40605,0
+HOOG.US,D,20250424,000000,14.455,16.12,14.455,16.01,46538,0
+HOOG.US,D,20250425,000000,16.73,17.2902,16.17,17,56975,0
+HOOG.US,D,20250428,000000,17.56,18,15.85,16.56,110126,0
+HOOG.US,D,20250429,000000,16.75,17.069,16.25,16.85,66520,0
+HOOG.US,D,20250430,000000,15.19,16.99,14.6398,16.99,140198,0
+HOOG.US,D,20250501,000000,18.07,18.07,14.911,15.03,289860,0
+HOOG.US,D,20250502,000000,15.34,17.05,15.34,16.2,133158,0
+HOOG.US,D,20250505,000000,15.27,15.971,14.275,15.87,69226,0
+HOOG.US,D,20250506,000000,14.64,16.315,14.338,16.3013,150234,0
+HOOG.US,D,20250507,000000,16.39,17.365,16.0432,17.07,104568,0
+HOOG.US,D,20250508,000000,18.1,20.35,18.1,19.89,133069,0
+HOOG.US,D,20250509,000000,20.41,21.499,19.7,20.27,93506,0
+HOOG.US,D,20250512,000000,23.65,23.65,21.3029,22.4,103113,0
+HOOG.US,D,20250513,000000,23.52,26.935,23.43,26.31,165292,0
+HOOG.US,D,20250514,000000,26.5,27.1106,25.07,25.25,166793,0
+HOOG.US,D,20250515,000000,24.33,24.78,22.41,24.26,74056,0
+HOOG.US,D,20250516,000000,24.94,25.66,24.81005,25.6,51530,0
+HOOG.US,D,20250519,000000,23.89,27.64,23.89,27.6,138887,0
+HOOG.US,D,20250520,000000,27.61,28.489,27.07,28.18,84300,0
+HOOG.US,D,20250521,000000,27.42,29.86,26.82,27.23,127057,0
+HOOG.US,D,20250522,000000,28.2,28.91,27.44,28.33,52786,0
+HOOG.US,D,20250523,000000,26.34,27.56,26.16,26.64,49151,0
+HOOG.US,D,20250527,000000,28.16,29.83,27.221,29,79230,0
+HOOG.US,D,20250528,000000,29,29.325,28,28.26,49735,0
+HOOG.US,D,20250529,000000,28.2158,28.37,26.79,27.15,129915,0
+HOOG.US,D,20250530,000000,27.12,29.119,26.42,28.98,194863,0
+HOOG.US,D,20250602,000000,28.85,30.78,28.31,30.37,210462,0
+HOOG.US,D,20250603,000000,32.37,34.77,31.615,33.9,607135,0
+HOOG.US,D,20250604,000000,35,35,33.45,34.47,133356,0
+HOOG.US,D,20250605,000000,35.66,38.63,33.52,34.7,529020,0
+HOOG.US,D,20250606,000000,36.7,39.4924,35.23,36.78,595536,0
+HOOG.US,D,20250609,000000,33.8,35.51,30.68,35.4,500362,0
+HOOG.US,D,20250610,000000,35.16,36.59,33.0101,34.51,189340,0
+HOOG.US,D,20250611,000000,35.09,37.17,34.45,36.79,235727,0
+HOOG.US,D,20250612,000000,35.39,37.2698,35.3208,35.78,118977,0
+HOOG.US,D,20250613,000000,33.71,36.52,33.69,34.43,100892,0
+HOOG.US,D,20250616,000000,35.53,38.46,35.53,38.42,149898,0
+HOOG.US,D,20250617,000000,37.97,38.2799,34.52,36.54,106324,0
+HOOG.US,D,20250618,000000,36.83,40.16,36.19,39.81,433399,0
+HOOG.US,D,20250620,000000,39.91,40.72,37.2225,40.07,230764,0
+HOOG.US,D,20250623,000000,39.18,40.35,35.95,37.82,201542,0
+HOOG.US,D,20250624,000000,39.29,43.5022,38.31,43.37,201166,0
+HOOG.US,D,20250625,000000,46.36,46.88,43.2128,44.16,173441,0
+HOOG.US,D,20250626,000000,44.71,46.17,43.95,45.89,153331,0
+HOOG.US,D,20250627,000000,46.12,46.12,43.18,44.38,218428,0
+HOOG.US,D,20250630,000000,47.18,56.15,46.9401,55.55,485670,0
+HOOG.US,D,20250701,000000,57.05,62.13,50.9975,53.94,609126,0
+HOOG.US,D,20250702,000000,52.56,64.08,52.56,60.69,485754,0
+HOOG.US,D,20250703,000000,57.61,57.61,53.38,55.99,314959,0
+HOOG.US,D,20250707,000000,55.24,57.57,52.51,54.95,295648,0
+HOOG.US,D,20250708,000000,57.38,60.11,51.81,52.31,398416,0
+HOOG.US,D,20250709,000000,54.135,56.23,52.9494,56.06,276442,0
+HOOG.US,D,20250710,000000,57.6,61.09,55,60.95,369558,0
+HOOG.US,D,20250711,000000,59.63,64.3473,59.28,60.54,374485,0
+HOOG.US,D,20250714,000000,63.5,64.5,61.185,62.48,270263,0
+HOOG.US,D,20250715,000000,61.42,64.05,58.89,61.78,250958,0
+HOOG.US,D,20250716,000000,62.69,68.2,62.69,66.6351,348653,0
+HOOG.US,D,20250717,000000,67.17,70.725,66,69.4424,355735,0
+HOOG.US,D,20250718,000000,74.94,79.62,71.26,75.02,488708,0
+HOOG.US,D,20250721,000000,74.18,75.425,67.34,67.6148,402591,0
+HOOG.US,D,20250722,000000,67.16,69.15,60.3661,64.3385,372853,0
+HOOG.US,D,20250723,000000,64.73,65.05,62.72,64.48,222704,0
+HOOG.US,D,20250724,000000,65.66,65.66,62.3732,64.2913,186177,0
+HOOG.US,D,20250725,000000,63.56,69.57,63.4,67.7632,198942,0
+HOOG.US,D,20250728,000000,69.39,70.8099,67.6601,70.29,195525,0
+HOOG.US,D,20250729,000000,70.16,71.01,65.5,65.91,257124,0
+HOOG.US,D,20250730,000000,66.2,70.875,65.9236,69.1829,381630,0
+HOOG.US,D,20250731,000000,66.43,73.08,63,65.1698,456954,0
+HOOG.US,D,20250801,000000,58.57,67,53,61.2347,518895,0
+HOOG.US,D,20250804,000000,62.62,69.5,58.2,69.24,307132,0
+HOOG.US,D,20250805,000000,68.53,70.03,65,67.8954,269700,0
+HOOG.US,D,20250806,000000,66.69,68.3,62.42,68,378301,0
+HOOG.US,D,20250807,000000,71.14,77,70.54,75.03,482703,0
+HOOG.US,D,20250808,000000,75.74,82.7966,74.87,79.85,429550,0
+HOOG.US,D,20250811,000000,82.05,83.62,78.032,78.4,265994,0
+HOOG.US,D,20250812,000000,79.95,83.88,77.7,78.958,244246,0
+HOOG.US,D,20250813,000000,81.47,81.47,69.5,71.2911,512610,0
+HOOG.US,D,20250814,000000,70.1,74.87,68.27,74.12,266277,0
+HOOG.US,D,20250815,000000,73.03,78.85,71.1827,78.4983,242227,0
+HOOG.US,D,20250818,000000,76.77,79.8,72.65,79.6967,186591,0
+HOOG.US,D,20250819,000000,81.17,82.9,67.8501,69.31,389633,0
+HOOG.US,D,20250820,000000,68.3,69.92,58.88,66.53,478608,0
+HOOG.US,D,20250821,000000,65.85,70,65.4958,67.67,243879,0
+HOOG.US,D,20250822,000000,66.12,74.49,64.3621,71.37,343630,0
+HOOG.US,D,20250825,000000,70.17,71.89,66.93,69.38,230103,0
+HOOG.US,D,20250826,000000,67.84,71.3099,65.91,70.48,153841,0
+HOOG.US,D,20250827,000000,70.48,70.9,62.8801,62.9,284931,0
+HOOG.US,D,20250828,000000,64.05,65.79,62.82,63.87,178812,0
+HOOG.US,D,20250829,000000,62.68,64.56,61.58,64.22,131309,0
+HOOG.US,D,20250902,000000,59.5,61.4591,56.7875,60.15,305270,0
+HOOG.US,D,20250903,000000,61,62.41,58.4,59.9805,125782,0
+HOOG.US,D,20250904,000000,60.17,64.759,60.17,62.46,237711,0
+HOOG.US,D,20250905,000000,65.13,66.015,53.7824,60.57,510245,0
+HOOG.US,D,20250908,000000,71.66,79.54,71,79.4572,510312,0
+HOOG.US,D,20250909,000000,78.44,81.3814,74.73,81.14,312499,0
+HOOG.US,D,20250910,000000,84.22,87.916,78.841,79.86,353947,0
+HOOG.US,D,20250911,000000,80.48,85.4434,79.9,80.0407,250045,0
+HOOG.US,D,20250912,000000,80.56,80.96,75.065,76.3789,261903,0
+HOOG.US,D,20250915,000000,76.85,78.25,72.79,76.0619,193099,0
+HOOG.US,D,20250916,000000,76.46,80.3384,74.75,79.3471,239169,0
+HOOG.US,D,20250917,000000,78.81,81.65,76.19,81.0687,318819,0
+HOOG.US,D,20250918,000000,82.94,88.8273,82.94,84.0463,241908,0
+HOOG.US,D,20250919,000000,85.11,90,84.5175,89.08,171598,0
+HOOG.US,D,20250922,000000,88.01,91.89,85.83,89.4875,134132,0
+HOOG.US,D,20250923,000000,90.05,93.565,88.3,91.16,169723,0
+HOOG.US,D,20250924,000000,93.5,96.8,89.6913,92.2104,149232,0
+HOOG.US,D,20250925,000000,86.9,90.61,83.29,86.22,232813,0
+HOOG.US,D,20250926,000000,88.03,89.45,83,84.91,151401,0
+HOOG.US,D,20250929,000000,87.48,105.6134,87.48,105.4478,339286,0
+HOOG.US,D,20250930,000000,103.57,116.13,103.57,115.64,241745,0
+HOOG.US,D,20251001,000000,112.86,115.3,107,108.99,162621,0
+HOOG.US,D,20251002,000000,114.25,120.6057,110.75,119.28,279665,0
+HOOG.US,D,20251003,000000,121.19,126.2,118.3,123.78,223310,0
+HOOG.US,D,20251006,000000,130.95,132.19,116.3,116.61,286209,0
+HOOG.US,D,20251007,000000,120.2,120.2,111.777,117.73,155134,0
+HOOG.US,D,20251008,000000,119.71,127.94,117.45,127.27,134623,0
+HOOG.US,D,20251009,000000,125.99,130.46,121.9,129.7251,139216,0
+HOOG.US,D,20251010,000000,128.37,131.2882,106.77,106.82,377699,0
+HOOG.US,D,20251013,000000,116.2,118.22,103.07937,109.43,268766,0
+HOOG.US,D,20251014,000000,103.23,109.7548,97.7,100.3327,215603,0
+HOOG.US,D,20251015,000000,105.38,106.98,98.23,98.9813,168703,0
+HOOG.US,D,20251016,000000,101.05,103.82,94,95.17,213208,0
+HOOG.US,D,20251017,000000,90.52,94.54,86.88,92.67,240930,0
+HOOG.US,D,20251020,000000,97.98,107.17,97,101.14,228199,0
+HOOG.US,D,20251021,000000,100.08,100.17,94.36,94.93,150193,0
+HOOG.US,D,20251022,000000,94.5,94.5,79.43,88.1305,322541,0
+HOOG.US,D,20251023,000000,89.41,99.76,88.43,98.0191,191001,0
+HOOG.US,D,20251024,000000,103.76,109.2,101.995,105.98,258408,0
+HOOG.US,D,20251027,000000,113.69,120.06,111.2601,115.25,247897,0
+HOOG.US,D,20251028,000000,115,118.48,114.6601,115.48,117411,0
+HOOG.US,D,20251029,000000,115.3,117.58,110.12,113.13,137445,0
+HOOG.US,D,20251030,000000,110.03,111.0699,101.51,102.66,179809,0
+HOOG.US,D,20251031,000000,110.91,121,110.91,115.5,235075,0
+HOOG.US,D,20251103,000000,118.85,119.7,109,115.76,199306,0
+HOOG.US,D,20251104,000000,104.83,111.234,99.465,99.645,255005,0
+HOOG.US,D,20251105,000000,103.98,110.901,97.89,108.2645,360745,0
+HOOG.US,D,20251106,000000,104.13,104.22,83.435,84.6,624060,0
+HOOG.US,D,20251107,000000,79.95,91.01,76.12,88.82,467243,0
+HOOG.US,D,20251110,000000,95.5,100.22,90.65,96.24,357766,0
+HOOG.US,D,20251111,000000,92.18,94.11,89.15,90.65,281337,0
+HOOG.US,D,20251112,000000,92.57,93,85.68,91.81,192851,0
+HOOG.US,D,20251113,000000,87.66,87.77,73.33,76.19,370277,0
+HOOG.US,D,20251114,000000,67.84,82.06,66.82,77.22,474873,0
+HOOG.US,D,20251117,000000,74.64,75.05,64.6,68.98,426545,0
+HOOG.US,D,20251118,000000,66.26,70.01,64.7896,67.0395,257959,0
+HOOG.US,D,20251119,000000,67.13,72.5298,66,71.44,229622,0
+HOOG.US,D,20251120,000000,75.2,76.73,55.61,56.7479,492239,0
+HOOG.US,D,20251121,000000,58.41,60.8,52.43,57.98,430018,0
+HOOG.US,D,20251124,000000,60.96,66.9581,59.5,66.32,274279,0
+HOOG.US,D,20251125,000000,63.23,68.31,59.81,66.8936,194799,0
+HOOG.US,D,20251126,000000,73.64,82.22,73.08,81.54,464342,0
+HOOG.US,D,20251128,000000,81.2,83.44,80.0962,81.5698,131063,0
+HOOG.US,D,20251201,000000,75.01,77.65,69.68,74.82,360454,0
+HOOG.US,D,20251202,000000,77.55,82.27,76.59,78.2067,453513,0
+HOOG.US,D,20251203,000000,78.57,88.515,76.84,87.87,264539,0
+HOOG.US,D,20251204,000000,86.87,92.63,86.64,92.1956,173834,0
+HOOG.US,D,20251205,000000,89.29,89.4,82.6001,85.37,277936,0
+HOOG.US,D,20251208,000000,87.87,93.075,85.46,90.86,178627,0
+HOOG.US,D,20251209,000000,88.425,95.231,87.3,90.11,201096,0
+HOOG.US,D,20251210,000000,89.44,92.14,87.127,90.08,186970,0
+HOOG.US,D,20251211,000000,84.3,84.3,72.56,73.75,579271,0
+HOOG.US,D,20251212,000000,75.9,76.038,67.0772,69,289846,0
+HOOG.US,D,20251215,000000,69.88,70.12,62.6225,64.06,248524,0
+HOOG.US,D,20251216,000000,65.445,69.95,64.68,68.48,235055,0
+HOOG.US,D,20251217,000000,70.335,74.5,64.1906,64.43,362005,0
+HOOG.US,D,20251218,000000,70.95,73.7799,65.71,65.93,388896,0
+HOOG.US,D,20251219,000000,68.47,72.222,67.02,70.55,236161,0
+HOOG.US,D,20251222,000000,72.97,74.0836,70.4,71.53,138169,0
+HOOG.US,D,20251223,000000,68.96,70.0416,65.125,69.0677,321776,0
+HOOG.US,D,20251224,000000,68.52,69.46,67.27,69.03,91810,0
+HOOG.US,D,20251226,000000,69.36,69.545,66.01,66.46,253275,0
+HOOG.US,D,20251229,000000,65.15,67.391,64.2501,65.59,225547,0
+HOOG.US,D,20251230,000000,59.27,60.27,56.4996,56.76,226022,0
+HOOG.US,D,20251231,000000,55.88,56.81,54.22,54.34,164568,0
+HOOG.US,D,20260102,000000,56,57,51.92,56.28,347662,0
+HOOG.US,D,20260105,000000,59.04,64.1993,58.66,64.06,305242,0
+HOOG.US,D,20260106,000000,65.36,65.36,58.62,62.4,234107,0
+HOOG.US,D,20260107,000000,60.78,60.78,57.09,57.63,156899,0
+HOOG.US,D,20260108,000000,56.57,57.9162,54.6,56,151951,0
+HOOG.US,D,20260109,000000,57.49,58.6,55.4917,55.88,132656,0
+HOOG.US,D,20260112,000000,55,59.88,55,57.91,134845,0
+HOOG.US,D,20260113,000000,58.13,60.7,56.6,60.62,133549,0
+HOOG.US,D,20260114,000000,60.77,60.995,56.9568,59.8907,148367,0
+HOOG.US,D,20260115,000000,59.5,60.08,50.5,50.91,335943,0
+HOOG.US,D,20260116,000000,51.4,51.4,47.5713,49.06,373855,0
+HOOG.US,D,20260120,000000,45.35,48.7,45.35,46.25,164611,0
+HOOG.US,D,20260121,000000,46.56,48.6,45.68,46.67,187234,0
+HOOG.US,D,20260122,000000,48.22,48.22,45.9,46.98,78386,0
+HOOG.US,D,20260123,000000,47.5,50.3799,46.905,47.4,127233,0
+HOOG.US,D,20260126,000000,46.43,48.55,45.5,47.38,76070,0
+HOOG.US,D,20260127,000000,48.02,48.98,45.27,45.64,87981,0
+HOOG.US,D,20260128,000000,45.78,47.46,43.68,44.33,194288,0
+HOOG.US,D,20260129,000000,44.13,44.235,40.76,42.2984,143498,0
+HOOG.US,D,20260130,000000,43.45,44.75,39.9,40.6,181599,0
+HOOG.US,D,20260202,000000,37.71,37.71,31.91,32.96,576779,0
+HOOG.US,D,20260203,000000,33.065,33.12,29.29,30.84,440506,0
+HOOG.US,D,20260204,000000,29.1,29.405,24.17,26.09,448350,0
+HOOG.US,D,20260205,000000,24.31,25.4,20.58,21.025,645616,0
+HOOG.US,D,20260206,000000,24,27.85,23.61,26.91,779765,0
+HOOG.US,D,20260209,000000,28.12,30.6,26.857,29.32,713503,0
+HOOG.US,D,20260210,000000,28.41,30.37,28.4093,28.79,764756,0
+HOOG.US,D,20260211,000000,23.52,24.59,21.03,23.54,1187198,0
+HOOG.US,D,20260212,000000,24.15,24.15,18.95,19.35,901314,0
+HOOG.US,D,20260213,000000,20.02,22.55,19.5406,21.98,1007970,0
+HOOG.US,D,20260217,000000,20.93,22.37,20.16,21.68,356485,0
+HOOG.US,D,20260218,000000,21.25,23.25,20.91,21.51,379976,0
diff --git a/daily/us/nasdaq etfs/hrts.us.txt b/daily/us/nasdaq etfs/hrts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb8bf0104b4b031f53a13291a350a6e6e22a98e0
--- /dev/null
+++ b/daily/us/nasdaq etfs/hrts.us.txt	
@@ -0,0 +1,559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HRTS.US,D,20231124,000000,26.64,26.9683,26.64,26.89,19291,0
+HRTS.US,D,20231127,000000,26.89,26.89,26.67,26.7,15291,0
+HRTS.US,D,20231128,000000,26.63,26.63,26.38,26.4852,389506,0
+HRTS.US,D,20231129,000000,26.61,26.932,26.61,26.7366,15709,0
+HRTS.US,D,20231130,000000,26.82,27.139,26.79,26.79,10842,0
+HRTS.US,D,20231201,000000,26.63,27.31,26.62,27.31,3958,0
+HRTS.US,D,20231204,000000,27.31,27.74,27.31,27.61,19455,0
+HRTS.US,D,20231205,000000,27.52,27.68,27.3682,27.525,9349,0
+HRTS.US,D,20231206,000000,27.74,27.88,27.59,27.61,8184,0
+HRTS.US,D,20231207,000000,27.6158,27.94,27.6158,27.86,10560,0
+HRTS.US,D,20231208,000000,27.89,27.95,27.55,27.6,15074,0
+HRTS.US,D,20231211,000000,27.65,27.65,27.1,27.43,4958,0
+HRTS.US,D,20231212,000000,27.54,27.82,27.5,27.81,3435,0
+HRTS.US,D,20231213,000000,28,28.89,28,28.89,3825,0
+HRTS.US,D,20231214,000000,29.22,29.479,29.07,29.3191,7161,0
+HRTS.US,D,20231215,000000,29.3458,29.3458,29,29.2328,3940,0
+HRTS.US,D,20231218,000000,29.3,29.3,29,29.08,14281,0
+HRTS.US,D,20231219,000000,29.3,29.68,29.3,29.68,5815,0
+HRTS.US,D,20231220,000000,29.72,29.72,29.01,29.0394,22715,0
+HRTS.US,D,20231221,000000,29.11,29.37,29.11,29.37,10479,0
+HRTS.US,D,20231222,000000,30,30.25,29.76,30.15,11748,0
+HRTS.US,D,20231226,000000,30.17,30.5099,30.17,30.26,8131,0
+HRTS.US,D,20231227,000000,30.69,31.38,30.6,30.945,18812,0
+HRTS.US,D,20231228,000000,33.56,33.56,30.79,30.79,27132,0
+HRTS.US,D,20231229,000000,30.99,30.99,30.61,30.61,6710,0
+HRTS.US,D,20240102,000000,30.61,31.0313,30.28,30.6544,16356,0
+HRTS.US,D,20240103,000000,30.7,30.7,30.15,30.27,7823,0
+HRTS.US,D,20240104,000000,30.3,30.7251,30.2594,30.63,27073,0
+HRTS.US,D,20240105,000000,30.51,30.67,30.27,30.5789,8627,0
+HRTS.US,D,20240108,000000,30.7,31.75,30.57,31.75,10176,0
+HRTS.US,D,20240109,000000,31.59,31.905,31.59,31.8601,98796,0
+HRTS.US,D,20240110,000000,31.77,31.7991,31.5,31.7063,10239,0
+HRTS.US,D,20240111,000000,31.84,31.84,31.2,31.6238,12520,0
+HRTS.US,D,20240112,000000,31.9296,31.9296,31.25,31.48,11389,0
+HRTS.US,D,20240116,000000,31.5,31.5,31,31.19,18035,0
+HRTS.US,D,20240117,000000,31.05,31.05,30.775,30.9805,7272,0
+HRTS.US,D,20240118,000000,30.92,30.95,30.5216,30.7941,15739,0
+HRTS.US,D,20240119,000000,30.77,31.08,30.4788,31.02,89552,0
+HRTS.US,D,20240122,000000,31.15,31.55,31.15,31.4206,16965,0
+HRTS.US,D,20240123,000000,31.42,31.4399,31.04,31.4092,12244,0
+HRTS.US,D,20240124,000000,31.57,31.59,31.0701,31.1,57107,0
+HRTS.US,D,20240125,000000,31.23,31.35,31.08,31.35,181338,0
+HRTS.US,D,20240126,000000,31.3,31.5,31.25,31.34,27380,0
+HRTS.US,D,20240129,000000,31.3,31.9926,31.12,31.9926,11874,0
+HRTS.US,D,20240130,000000,31.84,31.84,31.3701,31.47,14563,0
+HRTS.US,D,20240131,000000,31.51,31.83,31.21,31.2752,17055,0
+HRTS.US,D,20240201,000000,31.31,31.88,31.01,31.7991,11793,0
+HRTS.US,D,20240202,000000,31.72,31.765,31.2833,31.735,48707,0
+HRTS.US,D,20240205,000000,31.63,31.846,31.5,31.7949,10017,0
+HRTS.US,D,20240206,000000,31.79,32.05,31.63,32.05,9986,0
+HRTS.US,D,20240207,000000,32.1,32.1,31.69,31.69,13477,0
+HRTS.US,D,20240208,000000,32.38,32.38,32.025,32.19,10968,0
+HRTS.US,D,20240209,000000,32.28,32.7014,31.86,32.62,16935,0
+HRTS.US,D,20240212,000000,32.62,33.07,32.62,33.07,13329,0
+HRTS.US,D,20240213,000000,32.58,32.58,32,32.17,23009,0
+HRTS.US,D,20240214,000000,32.34,32.75,32.27,32.61,21750,0
+HRTS.US,D,20240215,000000,32.53,32.8265,32.34,32.67,15557,0
+HRTS.US,D,20240216,000000,32.73,33.235,32.69,32.91,19358,0
+HRTS.US,D,20240220,000000,33.11,33.11,32.52,32.64,23480,0
+HRTS.US,D,20240221,000000,32.64,32.64,32.23,32.53,23705,0
+HRTS.US,D,20240222,000000,32.62,33.06,32.5,32.89,7101,0
+HRTS.US,D,20240223,000000,32.91,33.18,32.81,32.98,16207,0
+HRTS.US,D,20240226,000000,33.14,33.7,32.99,33.39,87181,0
+HRTS.US,D,20240227,000000,33.83,34.8,33.795,34.72,21555,0
+HRTS.US,D,20240228,000000,35.02,35.0596,34.45,34.5918,44000,0
+HRTS.US,D,20240229,000000,34.73,35.29,33.83,33.83,46706,0
+HRTS.US,D,20240301,000000,34.02,35.0101,34.02,34.89,36048,0
+HRTS.US,D,20240304,000000,35.58,35.58,34.5415,34.63,53788,0
+HRTS.US,D,20240305,000000,34.63,34.71,33.85,34.05,30914,0
+HRTS.US,D,20240306,000000,34.28,34.5,34.13,34.35,22337,0
+HRTS.US,D,20240307,000000,34.52,34.56,34.26,34.28,35722,0
+HRTS.US,D,20240308,000000,34.28,34.8008,34.12,34.32,29451,0
+HRTS.US,D,20240311,000000,34.32,34.32,33.48,33.48,26476,0
+HRTS.US,D,20240312,000000,33.69,33.8496,33.5,33.78,17032,0
+HRTS.US,D,20240313,000000,33.77,33.92,33.5,33.62,36402,0
+HRTS.US,D,20240314,000000,33.4,33.4,32.59,33.04,30500,0
+HRTS.US,D,20240315,000000,33.13,33.33,32.89,32.95,28501,0
+HRTS.US,D,20240318,000000,33.13,33.245,32.72,33.03,12250,0
+HRTS.US,D,20240319,000000,33.12,33.3997,32.85,33.275,11049,0
+HRTS.US,D,20240320,000000,33.28,33.44,32.82,33.39,122708,0
+HRTS.US,D,20240321,000000,33.53,33.68,33.2,33.2,35904,0
+HRTS.US,D,20240322,000000,33.32,33.39,33.0319,33.12,19769,0
+HRTS.US,D,20240325,000000,33.22,33.4591,33.187,33.26,37340,0
+HRTS.US,D,20240326,000000,33.38,33.92,33.02,33.56,43153,0
+HRTS.US,D,20240327,000000,33.71,33.96,33.426,33.96,29887,0
+HRTS.US,D,20240328,000000,33.99,34.36,33.9825,34.18,30022,0
+HRTS.US,D,20240401,000000,34.18,34.48,33.58,33.82,31818,0
+HRTS.US,D,20240402,000000,33.51,33.51,32.89,33.01,21887,0
+HRTS.US,D,20240403,000000,33.01,33.1639,32.9,33.13,26114,0
+HRTS.US,D,20240404,000000,33.39,33.45,32.5501,32.66,27334,0
+HRTS.US,D,20240405,000000,32.54,33.17,32.2,33.05,30614,0
+HRTS.US,D,20240408,000000,33.14,33.15,32.8,33.04,17141,0
+HRTS.US,D,20240409,000000,33.12,33.16,32.88,33.16,11887,0
+HRTS.US,D,20240410,000000,32.68,32.68,32.33,32.6,23038,0
+HRTS.US,D,20240411,000000,32.75,32.9262,32.5286,32.76,26046,0
+HRTS.US,D,20240412,000000,33,33,31.77,31.97,43682,0
+HRTS.US,D,20240415,000000,32.06,32.06,31.41,31.51,21033,0
+HRTS.US,D,20240416,000000,31.55,31.609,31.26,31.45,19104,0
+HRTS.US,D,20240417,000000,31.55,31.6011,31.1522,31.22,12299,0
+HRTS.US,D,20240418,000000,31.21,31.25,30.8509,31,12386,0
+HRTS.US,D,20240419,000000,30.9,30.97,30.53,30.8,58119,0
+HRTS.US,D,20240422,000000,30.93,31.31,30.65,31.12,13491,0
+HRTS.US,D,20240423,000000,31.29,31.795,31.29,31.57,32331,0
+HRTS.US,D,20240424,000000,31.41,31.6709,31.37,31.41,12300,0
+HRTS.US,D,20240425,000000,31.22,31.22,30.41,30.9,16628,0
+HRTS.US,D,20240426,000000,30.7,30.95,30.7,30.9,16644,0
+HRTS.US,D,20240429,000000,30.83,31.3924,30.83,31.22,18424,0
+HRTS.US,D,20240430,000000,31.13,31.49,31.13,31.26,9794,0
+HRTS.US,D,20240501,000000,31.21,32.28,31.21,31.75,11283,0
+HRTS.US,D,20240502,000000,31.89,32.003,31.6428,31.85,20638,0
+HRTS.US,D,20240503,000000,32.11,32.41,32.11,32.27,13490,0
+HRTS.US,D,20240506,000000,32.33,32.35,32.04,32.34,22544,0
+HRTS.US,D,20240507,000000,32.74,32.74,32.315,32.53,11889,0
+HRTS.US,D,20240508,000000,32.35,32.36,32.21,32.36,9779,0
+HRTS.US,D,20240509,000000,32.38,32.6899,32.24,32.59,13928,0
+HRTS.US,D,20240510,000000,32.68,32.68,32.08,32.12,19618,0
+HRTS.US,D,20240513,000000,32.22,32.47,31.91,32.01,12353,0
+HRTS.US,D,20240514,000000,32.04,32.28,32,32.19,12866,0
+HRTS.US,D,20240515,000000,32.34,32.8626,32.34,32.81,17186,0
+HRTS.US,D,20240516,000000,33,33,32.46,32.9,21242,0
+HRTS.US,D,20240517,000000,32.87,32.87,32.5,32.67,8621,0
+HRTS.US,D,20240520,000000,32.6,32.9,32.6,32.63,15257,0
+HRTS.US,D,20240521,000000,32.77,32.908,32.52,32.63,11964,0
+HRTS.US,D,20240522,000000,32.56,32.7746,32.51,32.56,7121,0
+HRTS.US,D,20240523,000000,32.57,32.57,31.71,31.81,12850,0
+HRTS.US,D,20240524,000000,31.67,32.05,31.62,31.99,8797,0
+HRTS.US,D,20240528,000000,31.99,32.24,31.6201,31.92,18993,0
+HRTS.US,D,20240529,000000,31.52,31.6,31.39,31.44,97295,0
+HRTS.US,D,20240530,000000,31.5,31.9129,31.5,31.68,15299,0
+HRTS.US,D,20240531,000000,31.94,32.19,31.66,31.92,12408,0
+HRTS.US,D,20240603,000000,32,32.6599,32,32.37,34236,0
+HRTS.US,D,20240604,000000,32.52,32.539,32.22,32.38,13861,0
+HRTS.US,D,20240605,000000,32.39,32.8206,32.24,32.74,11162,0
+HRTS.US,D,20240606,000000,32.84,32.84,32.565,32.59,11010,0
+HRTS.US,D,20240607,000000,32.38,32.65,32.31,32.425,19540,0
+HRTS.US,D,20240610,000000,32.5,32.66,32.08,32.63,34460,0
+HRTS.US,D,20240611,000000,32.54,32.762,32.3488,32.74,10505,0
+HRTS.US,D,20240612,000000,33.17,33.31,33.06,33.18,19934,0
+HRTS.US,D,20240613,000000,33.13,33.1835,32.74,33.08,12071,0
+HRTS.US,D,20240614,000000,32.85,32.94,32.62,32.8597,34335,0
+HRTS.US,D,20240617,000000,32.71,32.82,32.47,32.51,109262,0
+HRTS.US,D,20240618,000000,32.61,32.61,32.17,32.24,56946,0
+HRTS.US,D,20240620,000000,32.2,32.242,32.08,32.185,28728,0
+HRTS.US,D,20240621,000000,32.42,32.8,32.42,32.7708,15121,0
+HRTS.US,D,20240624,000000,33.39,33.615,33.13,33.385,17353,0
+HRTS.US,D,20240625,000000,33.54,33.8095,33.4101,33.51,21422,0
+HRTS.US,D,20240626,000000,33.45,33.45,32.99,33.075,14571,0
+HRTS.US,D,20240627,000000,33.15,33.3,33.12,33.275,34411,0
+HRTS.US,D,20240628,000000,33.4,33.4,33.16,33.34,6438,0
+HRTS.US,D,20240701,000000,33.43,33.77,33.18,33.5,48935,0
+HRTS.US,D,20240702,000000,33.24,33.3321,33,33.08,15193,0
+HRTS.US,D,20240703,000000,33.11,33.27,33,33,31836,0
+HRTS.US,D,20240705,000000,33.11,33.53,32.94,33.53,23300,0
+HRTS.US,D,20240708,000000,33.54,33.95,33.54,33.76,62705,0
+HRTS.US,D,20240709,000000,33.88,33.97,33.5801,33.94,17842,0
+HRTS.US,D,20240710,000000,34,34.37,33.93,34.28,28633,0
+HRTS.US,D,20240711,000000,34.4,35.31,34.28,35.01,28798,0
+HRTS.US,D,20240712,000000,35.27,35.6498,35.17,35.39,21478,0
+HRTS.US,D,20240715,000000,35.61,35.735,35.0973,35.5,34303,0
+HRTS.US,D,20240716,000000,35.83,36.03,35.62,35.9,19943,0
+HRTS.US,D,20240717,000000,35.63,35.83,35,35.28,55973,0
+HRTS.US,D,20240718,000000,35.16,35.2,34,34.15,32141,0
+HRTS.US,D,20240719,000000,34.3,34.47,34.27,34.3,14746,0
+HRTS.US,D,20240722,000000,34.67,34.94,34.37,34.84,47120,0
+HRTS.US,D,20240723,000000,34.86,35.28,34.86,35.2,13485,0
+HRTS.US,D,20240724,000000,35.05,35.11,34.8,34.8,8831,0
+HRTS.US,D,20240725,000000,34.94,35.16,34.6,34.6,146762,0
+HRTS.US,D,20240726,000000,34.69,34.8399,34.38,34.51,11289,0
+HRTS.US,D,20240729,000000,34.5809,34.6,34.15,34.32,7249,0
+HRTS.US,D,20240730,000000,34.435,34.435,34,34.07,25473,0
+HRTS.US,D,20240731,000000,34.47,34.68,34.08,34.25,17720,0
+HRTS.US,D,20240801,000000,34.39,34.57,34.05,34.27,9863,0
+HRTS.US,D,20240802,000000,33.89,33.89,33.18,33.79,39878,0
+HRTS.US,D,20240805,000000,32.25,33.11,32.18,32.7,29106,0
+HRTS.US,D,20240806,000000,32.84,33.415,32.54,32.95,12493,0
+HRTS.US,D,20240807,000000,33.14,33.14,32,32.05,128054,0
+HRTS.US,D,20240808,000000,32.54,33.085,32.4325,33.07,10780,0
+HRTS.US,D,20240809,000000,33.18,33.1965,32.94,33.08,10439,0
+HRTS.US,D,20240812,000000,33.14,33.2899,32.76,33.0564,7689,0
+HRTS.US,D,20240813,000000,33.28,33.48,32.91,33.46,13466,0
+HRTS.US,D,20240814,000000,33.44,33.44,33.23,33.28,5814,0
+HRTS.US,D,20240815,000000,33.68,33.9475,33.6,33.87,9489,0
+HRTS.US,D,20240816,000000,33.91,34.03,33.8632,34.03,10489,0
+HRTS.US,D,20240819,000000,34.01,34.6,33.93,34.6,14219,0
+HRTS.US,D,20240820,000000,34.63,34.72,34.45,34.7,70750,0
+HRTS.US,D,20240821,000000,34.42,35.08,34.42,35.08,21062,0
+HRTS.US,D,20240822,000000,35.13,35.13,34.725,34.74,10588,0
+HRTS.US,D,20240823,000000,34.88,35.35,34.88,35.08,32278,0
+HRTS.US,D,20240826,000000,35.08,35.18,34.91,34.98,23316,0
+HRTS.US,D,20240827,000000,34.96,35.39,34.835,35.1,8041,0
+HRTS.US,D,20240828,000000,34.97,35.45,34.8923,35.0058,16081,0
+HRTS.US,D,20240829,000000,35.27,35.52,35.16,35.2,9286,0
+HRTS.US,D,20240830,000000,35.39,35.39,35.04,35.34,7592,0
+HRTS.US,D,20240903,000000,35.31,35.59,34.47,34.5,18607,0
+HRTS.US,D,20240904,000000,34.36,34.65,34.225,34.65,6363,0
+HRTS.US,D,20240905,000000,34.4707,34.4707,34.12,34.17,2994,0
+HRTS.US,D,20240906,000000,34.4303,34.4303,33.575,33.94,35128,0
+HRTS.US,D,20240909,000000,34,34.56,34,34.42,10541,0
+HRTS.US,D,20240910,000000,34.1,34.395,34,34.28,11528,0
+HRTS.US,D,20240911,000000,34.15,34.47,34,34.42,8343,0
+HRTS.US,D,20240912,000000,34.45,34.47,34.14,34.2967,66654,0
+HRTS.US,D,20240913,000000,34.47,34.77,34.12,34.77,7614,0
+HRTS.US,D,20240916,000000,34.96,35.0297,34.84,34.9315,6010,0
+HRTS.US,D,20240917,000000,34.99,35.06,34.53,34.62,5837,0
+HRTS.US,D,20240918,000000,34.71,35.2,34.5748,34.67,8861,0
+HRTS.US,D,20240919,000000,35.29,35.53,35.09,35.34,7725,0
+HRTS.US,D,20240920,000000,34.85,34.85,34,34.68,27449,0
+HRTS.US,D,20240923,000000,34.54,34.54,34,34.02,7785,0
+HRTS.US,D,20240924,000000,34.14,34.14,33.62,33.86,102643,0
+HRTS.US,D,20240925,000000,33.9,33.94,33.57,33.6,12085,0
+HRTS.US,D,20240926,000000,33.83,33.83,33.46,33.64,13116,0
+HRTS.US,D,20240927,000000,33.71,33.77,33.52,33.52,16655,0
+HRTS.US,D,20240930,000000,33.4,33.69,33.3533,33.6,4635,0
+HRTS.US,D,20241001,000000,33.61,33.61,33.0001,33.47,14093,0
+HRTS.US,D,20241002,000000,33.27,33.555,33.14,33.45,7070,0
+HRTS.US,D,20241003,000000,33.41,33.47,33.1,33.13,7651,0
+HRTS.US,D,20241004,000000,33.3248,33.34,33.039,33.27,7127,0
+HRTS.US,D,20241007,000000,33.35,33.35,32.89,32.99,9992,0
+HRTS.US,D,20241008,000000,33.04,33.48,33.04,33.2,8334,0
+HRTS.US,D,20241009,000000,33.16,33.16,33.0199,33.1,5799,0
+HRTS.US,D,20241010,000000,32.98,33.2,32.86,33.2,9290,0
+HRTS.US,D,20241011,000000,33.23,33.83,33.225,33.83,10543,0
+HRTS.US,D,20241014,000000,33.75,33.9,33.71,33.84,7657,0
+HRTS.US,D,20241015,000000,33.93,33.99,33.74,33.99,3975,0
+HRTS.US,D,20241016,000000,33.955,34.44,33.955,34.34,35325,0
+HRTS.US,D,20241017,000000,34.4,34.47,34.1703,34.32,35672,0
+HRTS.US,D,20241018,000000,34.34,34.47,34.34,34.41,4553,0
+HRTS.US,D,20241021,000000,34.35,34.35,33.79,33.93,6300,0
+HRTS.US,D,20241022,000000,33.71,33.97,33.71,33.97,12939,0
+HRTS.US,D,20241023,000000,33.76,33.8414,33.331,33.41,13114,0
+HRTS.US,D,20241024,000000,33.61,33.628,33.38065,33.4,4114,0
+HRTS.US,D,20241025,000000,33.49,33.636,33.33,33.34,11352,0
+HRTS.US,D,20241028,000000,33.45,33.79,33.45,33.52,9330,0
+HRTS.US,D,20241029,000000,33.46,33.46,33.3,33.33,3475,0
+HRTS.US,D,20241030,000000,32.93,33.2454,32.76,32.88,22423,0
+HRTS.US,D,20241031,000000,32.5205,32.69,32.5205,32.63,6037,0
+HRTS.US,D,20241101,000000,32.8,33.14,32.8,33.11,10586,0
+HRTS.US,D,20241104,000000,33.13,33.2075,32.94,33.03,11108,0
+HRTS.US,D,20241105,000000,32.93,33.28,32.657,33.28,5266,0
+HRTS.US,D,20241106,000000,33.89,33.89,33.21,33.545,50697,0
+HRTS.US,D,20241107,000000,33.6,33.68,33.47,33.54,20304,0
+HRTS.US,D,20241108,000000,33.66,34.1999,33.66,34.15,10571,0
+HRTS.US,D,20241111,000000,34.37,34.58,34.25,34.25,4617,0
+HRTS.US,D,20241112,000000,33.82,33.8421,33.16,33.16,19651,0
+HRTS.US,D,20241113,000000,33.385,33.385,32.87,32.87,13483,0
+HRTS.US,D,20241114,000000,32.89,32.89,32.3229,32.3399,7822,0
+HRTS.US,D,20241115,000000,32.09,32.09,30.9,30.9,18863,0
+HRTS.US,D,20241118,000000,30.8,30.8,30.301,30.39,17188,0
+HRTS.US,D,20241119,000000,30.2,30.529,30.2,30.49,10389,0
+HRTS.US,D,20241120,000000,30.54,30.88,30.44,30.88,14076,0
+HRTS.US,D,20241121,000000,30.94,31.0727,30.69,30.77,17727,0
+HRTS.US,D,20241122,000000,30.95,31.384,30.6,31.33,8783,0
+HRTS.US,D,20241125,000000,31.8,32.1799,31.4,31.79,12296,0
+HRTS.US,D,20241126,000000,31.85,31.92,31.63,31.92,16817,0
+HRTS.US,D,20241127,000000,31.92,32.44,31.92,32.33,8023,0
+HRTS.US,D,20241129,000000,32.46,32.56,32.39,32.5,3492,0
+HRTS.US,D,20241202,000000,32.49,32.5499,32.37,32.4,9351,0
+HRTS.US,D,20241203,000000,32.44,32.44,32.2301,32.26,5902,0
+HRTS.US,D,20241204,000000,32.31,32.665,32.31,32.4555,7748,0
+HRTS.US,D,20241205,000000,32.46,32.46,31.91,32.03,41968,0
+HRTS.US,D,20241206,000000,32.13,32.7,32.13,32.7,23116,0
+HRTS.US,D,20241209,000000,32.7,32.9,32.56,32.56,14944,0
+HRTS.US,D,20241210,000000,32.63,32.63,32.3858,32.41,8364,0
+HRTS.US,D,20241211,000000,32.061,32.26,31.78,32.06,16122,0
+HRTS.US,D,20241212,000000,31.4,31.4,30.61,30.61,14596,0
+HRTS.US,D,20241213,000000,30.63,30.642,30.17,30.43,47533,0
+HRTS.US,D,20241216,000000,30.45,30.75,30.2149,30.61,15395,0
+HRTS.US,D,20241217,000000,30.42,30.68,30.3301,30.5,54767,0
+HRTS.US,D,20241218,000000,30.41,30.41,29.17,29.27,12176,0
+HRTS.US,D,20241219,000000,29.15,29.2627,28.81,29.07,33619,0
+HRTS.US,D,20241220,000000,28.9,29.5166,28.9,29.15,10016,0
+HRTS.US,D,20241223,000000,29.3,29.53,29.1,29.53,23432,0
+HRTS.US,D,20241224,000000,29.62,29.64,29.311,29.64,49367,0
+HRTS.US,D,20241226,000000,29.515,29.77,29.515,29.76,8948,0
+HRTS.US,D,20241227,000000,29.68,29.9264,29.34,29.445,19800,0
+HRTS.US,D,20241230,000000,29.36,29.36,28.86,28.96,18661,0
+HRTS.US,D,20241231,000000,29.01,29.01,28.765,28.87,22404,0
+HRTS.US,D,20250102,000000,29.14,29.3857,29.07,29.18,9690,0
+HRTS.US,D,20250103,000000,29.19,29.5014,29.19,29.39,6322,0
+HRTS.US,D,20250106,000000,29.49,29.49,29.1751,29.28,8617,0
+HRTS.US,D,20250107,000000,29.47,29.63,29.35,29.385,7149,0
+HRTS.US,D,20250108,000000,29.36,29.51,29.27,29.39,23608,0
+HRTS.US,D,20250110,000000,29.61,29.61,28.892,28.99,16126,0
+HRTS.US,D,20250113,000000,28.81,29.23,28.65,29.23,24301,0
+HRTS.US,D,20250114,000000,29.25,29.25,28.56,28.67,21161,0
+HRTS.US,D,20250115,000000,28.68,29.1,28.68,28.95,8864,0
+HRTS.US,D,20250116,000000,28.78,28.925,28.74,28.89,4578,0
+HRTS.US,D,20250117,000000,28.96,28.9671,28.6994,28.7,10235,0
+HRTS.US,D,20250121,000000,28.7,29.261,28.7,29.21,15328,0
+HRTS.US,D,20250122,000000,29.33,29.4154,29.25,29.33,16474,0
+HRTS.US,D,20250123,000000,29.235,29.87,29.16,29.87,15596,0
+HRTS.US,D,20250124,000000,29.84,30.12,29.84,30.06,12060,0
+HRTS.US,D,20250127,000000,30.02,30.47,30.02,30.43,13130,0
+HRTS.US,D,20250128,000000,30.38,30.42,30.23,30.23,10309,0
+HRTS.US,D,20250129,000000,30.14,30.3244,29.8852,30.29,6349,0
+HRTS.US,D,20250130,000000,30.41,30.69,30.4,30.58,5610,0
+HRTS.US,D,20250131,000000,30.69,30.9216,30.43,30.43,7617,0
+HRTS.US,D,20250203,000000,30.06,30.3981,29.9902,30.2149,9435,0
+HRTS.US,D,20250204,000000,30,30.35,30,30.3,5265,0
+HRTS.US,D,20250205,000000,30.47,30.87,30.3,30.8101,9571,0
+HRTS.US,D,20250206,000000,30.52,30.88,30.51,30.51,4022,0
+HRTS.US,D,20250207,000000,30.55,30.79,30.335,30.38,17302,0
+HRTS.US,D,20250210,000000,30.25,30.2999,30.07,30.12,14103,0
+HRTS.US,D,20250211,000000,29.98,30.0799,29.8893,29.945,6968,0
+HRTS.US,D,20250212,000000,29.73,30.15,29.6438,30.15,5045,0
+HRTS.US,D,20250213,000000,30.1,30.162833,30.05,30.05,6648,0
+HRTS.US,D,20250214,000000,30.22,30.25,30.08,30.08,4221,0
+HRTS.US,D,20250218,000000,30.08,30.295,30.08,30.2,5747,0
+HRTS.US,D,20250219,000000,30.13,30.5473,30.13,30.5473,9450,0
+HRTS.US,D,20250220,000000,30.5,30.74,30.5,30.74,4878,0
+HRTS.US,D,20250221,000000,30.66,30.95,30.66,30.72,4589,0
+HRTS.US,D,20250224,000000,30.73,30.8967,30.64,30.64,159859,0
+HRTS.US,D,20250225,000000,30.69,30.73,30.37,30.605,13038,0
+HRTS.US,D,20250226,000000,30.55,30.76,30.53,30.53,6700,0
+HRTS.US,D,20250227,000000,30.641,30.73,30.44,30.44,4521,0
+HRTS.US,D,20250228,000000,30.35,30.78,30.3489,30.78,15828,0
+HRTS.US,D,20250303,000000,30.92,30.92,30.521,30.58,4172,0
+HRTS.US,D,20250304,000000,30.42,30.42,30.18,30.41,71578,0
+HRTS.US,D,20250305,000000,30.41,30.85,30.41,30.81,13153,0
+HRTS.US,D,20250306,000000,30.5,30.65,30.3513,30.515,6061,0
+HRTS.US,D,20250307,000000,30.38,30.5,30.23,30.28,3036,0
+HRTS.US,D,20250310,000000,29.86,29.95,29.501,29.53,11709,0
+HRTS.US,D,20250311,000000,29.33,29.59,29.17,29.4924,6287,0
+HRTS.US,D,20250312,000000,29.6201,29.76,29.47,29.71,2522,0
+HRTS.US,D,20250313,000000,29.65,29.65,29.39,29.4508,7240,0
+HRTS.US,D,20250314,000000,29.5838,29.72,29.5838,29.72,10439,0
+HRTS.US,D,20250317,000000,29.71,30.2715,29.71,30.21,3084,0
+HRTS.US,D,20250318,000000,30,30.0097,29.8782,29.99,6941,0
+HRTS.US,D,20250319,000000,29.82,30.09,29.82,30.05,4155,0
+HRTS.US,D,20250320,000000,29.9,30.19,29.9,30.13,11205,0
+HRTS.US,D,20250321,000000,29.81,30.045,29.81,29.98,2524,0
+HRTS.US,D,20250324,000000,30.04,30.35,29.99,30.29,7933,0
+HRTS.US,D,20250325,000000,30.47,30.47,29.8086,29.95,2241,0
+HRTS.US,D,20250326,000000,29.66,29.73,29.51,29.51,2473,0
+HRTS.US,D,20250327,000000,29.47,29.65,29.46,29.46,5555,0
+HRTS.US,D,20250328,000000,29.49,29.5299,29.401,29.47,2279,0
+HRTS.US,D,20250331,000000,28.99,29.38,28.88,29.33,21233,0
+HRTS.US,D,20250401,000000,29,29.12,28.51,28.605,22131,0
+HRTS.US,D,20250402,000000,28.6129,29.01,28.6129,29.01,25005,0
+HRTS.US,D,20250403,000000,28.88,28.88,28.511,28.61,6985,0
+HRTS.US,D,20250404,000000,28,28,26.81,26.81,44958,0
+HRTS.US,D,20250407,000000,26,26.9,25.62,26.56,25910,0
+HRTS.US,D,20250408,000000,27.31,27.31,26.25,26.25,6336,0
+HRTS.US,D,20250409,000000,25.63,27.43,25.3192,27.4065,7801,0
+HRTS.US,D,20250410,000000,27.06,27.06,26.01,26.76,5016,0
+HRTS.US,D,20250411,000000,26.89,27.3566,26.6547,27.3566,1885,0
+HRTS.US,D,20250414,000000,27.74,27.9499,27.58,27.9205,3839,0
+HRTS.US,D,20250415,000000,27.82,28.02,27.5879,27.64,6831,0
+HRTS.US,D,20250416,000000,27.66,27.81,27.23,27.41,3822,0
+HRTS.US,D,20250417,000000,27.6,27.69,27.39,27.69,4703,0
+HRTS.US,D,20250421,000000,27.76,27.76,27.1696,27.37,6883,0
+HRTS.US,D,20250422,000000,27.46,27.75,27.44,27.44,2446,0
+HRTS.US,D,20250423,000000,28.17,28.2,27.8501,28.02,2092,0
+HRTS.US,D,20250424,000000,28.2077,28.365,28.1928,28.365,1234,0
+HRTS.US,D,20250425,000000,27.9927,28.53,27.92,28.465,5717,0
+HRTS.US,D,20250428,000000,28.55,28.6899,28.4,28.57,2819,0
+HRTS.US,D,20250429,000000,28.665,28.99,28.65,28.79,3853,0
+HRTS.US,D,20250430,000000,29,29.2,28.981,29.2,4993,0
+HRTS.US,D,20250501,000000,29.09,29.09,28.6,28.6,14020,0
+HRTS.US,D,20250502,000000,29.0195,29.142088,28.9807,29.02,9111,0
+HRTS.US,D,20250505,000000,28.92,29.1,28.891,28.9795,5349,0
+HRTS.US,D,20250506,000000,28.7,29.1194,27.92,27.92,6183,0
+HRTS.US,D,20250507,000000,27.97,27.98,27.75,27.81,3676,0
+HRTS.US,D,20250508,000000,27.7,27.77,27.32,27.5547,2502,0
+HRTS.US,D,20250509,000000,27.5301,27.5301,27.34,27.34,742,0
+HRTS.US,D,20250512,000000,27.31,28.07,27.31,28.07,12926,0
+HRTS.US,D,20250513,000000,27.475,27.475,27.13,27.13,4932,0
+HRTS.US,D,20250514,000000,27.4,27.42,26.66,26.75,4043,0
+HRTS.US,D,20250515,000000,26.69,27.16,26.5,27.16,5855,0
+HRTS.US,D,20250516,000000,27.16,27.52,27.15,27.52,4881,0
+HRTS.US,D,20250519,000000,27.37,27.76,27.15,27.76,7097,0
+HRTS.US,D,20250520,000000,27.78,28.04,27.43,28,4908,0
+HRTS.US,D,20250521,000000,27.6,27.86,27.34,27.46,1805,0
+HRTS.US,D,20250522,000000,27,27.3323,27,27.14,1236,0
+HRTS.US,D,20250523,000000,27.45,27.46,26.7845,27.23,3258,0
+HRTS.US,D,20250527,000000,27.43,27.53,27.05,27.455,7067,0
+HRTS.US,D,20250528,000000,27.53,27.53,27.11,27.11,1948,0
+HRTS.US,D,20250529,000000,27.11,27.46,27.11,27.42,9001,0
+HRTS.US,D,20250530,000000,27.43,27.78,27.3,27.78,4520,0
+HRTS.US,D,20250602,000000,27.6099,27.97,27.53,27.97,3484,0
+HRTS.US,D,20250603,000000,27.82,28,27.82,27.89,1953,0
+HRTS.US,D,20250604,000000,27.99,28.265,27.99,28.12,2399,0
+HRTS.US,D,20250605,000000,28.09,28.12,28,28,2815,0
+HRTS.US,D,20250606,000000,28.5099,28.52,28.3,28.36,4419,0
+HRTS.US,D,20250609,000000,28.5,28.5,28.18,28.44,6998,0
+HRTS.US,D,20250610,000000,28.7105,29,28.7105,28.84,31896,0
+HRTS.US,D,20250611,000000,28.84,29,28.77,28.77,2193,0
+HRTS.US,D,20250612,000000,28.94,29.19,28.93,29.19,2868,0
+HRTS.US,D,20250613,000000,28.79,29.13,28.76,28.81,8053,0
+HRTS.US,D,20250616,000000,28.78,28.7944,28.62,28.62,1579,0
+HRTS.US,D,20250617,000000,28.31,28.47,28.0901,28.15,3275,0
+HRTS.US,D,20250618,000000,28.11,28.33,28.09,28.27,2191,0
+HRTS.US,D,20250620,000000,28.37,28.37,27.98,27.98,3247,0
+HRTS.US,D,20250623,000000,27.98,28.1,27.8075,28.01,7244,0
+HRTS.US,D,20250624,000000,28.165,28.5817,28.14,28.5817,3144,0
+HRTS.US,D,20250625,000000,28.32,28.42,28.32,28.33,2447,0
+HRTS.US,D,20250626,000000,28.33,28.52,28.33,28.5126,6950,0
+HRTS.US,D,20250627,000000,28.51,28.6224,28.3962,28.4825,1498,0
+HRTS.US,D,20250630,000000,28.48,28.6,28.4087,28.58,6125,0
+HRTS.US,D,20250701,000000,28.5,28.8,28.3701,28.62,4408,0
+HRTS.US,D,20250702,000000,28.52,28.76,28.52,28.67,8391,0
+HRTS.US,D,20250703,000000,28.75,28.7645,28.600656,28.655,2482,0
+HRTS.US,D,20250707,000000,28.6,28.6,28.35,28.3603,6736,0
+HRTS.US,D,20250708,000000,28.41,28.72,28.41,28.61,9439,0
+HRTS.US,D,20250709,000000,28.6801,28.9999,28.6801,28.97,5241,0
+HRTS.US,D,20250710,000000,28.9678,29.28,28.9678,29.28,4079,0
+HRTS.US,D,20250711,000000,29.04,29.04,28.72,28.84,12400,0
+HRTS.US,D,20250714,000000,28.8,29.13,28.8,29.065,2601,0
+HRTS.US,D,20250715,000000,29.06,29.06,28.48,28.48,33856,0
+HRTS.US,D,20250716,000000,28.57,28.8195,28.57,28.815,3156,0
+HRTS.US,D,20250717,000000,28.72,28.735,28.5268,28.58,2889,0
+HRTS.US,D,20250718,000000,28.6729,28.6729,28.28,28.28,2099,0
+HRTS.US,D,20250721,000000,28.29,28.29,28.1182,28.12,4731,0
+HRTS.US,D,20250722,000000,28.38,28.495,28.32,28.495,5454,0
+HRTS.US,D,20250723,000000,28.85,29.21,28.85,29.15,11355,0
+HRTS.US,D,20250724,000000,29.2516,29.2516,29.06,29.11,3316,0
+HRTS.US,D,20250725,000000,29.14,29.265,29.07,29.265,2621,0
+HRTS.US,D,20250728,000000,29.22,29.22,28.92,28.9658,3464,0
+HRTS.US,D,20250729,000000,28.47,28.595,28.3025,28.46,8235,0
+HRTS.US,D,20250730,000000,28.54,28.6,28.34,28.3747,2078,0
+HRTS.US,D,20250731,000000,28.24,28.46,27.85,27.85,10911,0
+HRTS.US,D,20250801,000000,27.93,28,27.8033,28,5149,0
+HRTS.US,D,20250804,000000,28.05,28.3401,28.04,28.3401,6823,0
+HRTS.US,D,20250805,000000,28.07,28.29,28.07,28.29,1018,0
+HRTS.US,D,20250806,000000,28.01,28.01,27.641,27.735,2929,0
+HRTS.US,D,20250807,000000,27.62,27.62,27.235,27.4464,10729,0
+HRTS.US,D,20250808,000000,27.6,27.6999,27.4811,27.63,3736,0
+HRTS.US,D,20250811,000000,27.6,27.73,27.6,27.695,2539,0
+HRTS.US,D,20250812,000000,27.79,28.0007,27.79,28.0007,1512,0
+HRTS.US,D,20250813,000000,28.11,28.565,28.11,28.565,2533,0
+HRTS.US,D,20250814,000000,28.4,28.7126,28.4,28.7126,5116,0
+HRTS.US,D,20250815,000000,28.96,29.255,28.96,29.255,7314,0
+HRTS.US,D,20250818,000000,29.37,29.37,29.19,29.2447,1850,0
+HRTS.US,D,20250819,000000,29.18,29.18,29.15,29.15,671,0
+HRTS.US,D,20250820,000000,29.33,29.428,29.3101,29.428,1171,0
+HRTS.US,D,20250821,000000,29.28,29.555,29.021,29.445,20316,0
+HRTS.US,D,20250822,000000,29.59,29.75,29.59,29.68,2219,0
+HRTS.US,D,20250825,000000,29.35,29.35,29.1823,29.1823,401,0
+HRTS.US,D,20250826,000000,29.26,29.465,29.26,29.465,2361,0
+HRTS.US,D,20250827,000000,29.534,29.6,29.534,29.56,698,0
+HRTS.US,D,20250828,000000,29.5725,29.64,29.51,29.535,53340,0
+HRTS.US,D,20250829,000000,29.665,29.665,29.45,29.5597,8652,0
+HRTS.US,D,20250902,000000,29.71,30.135,29.71,30.135,4157,0
+HRTS.US,D,20250903,000000,30.14,30.331,30.101,30.3009,8495,0
+HRTS.US,D,20250904,000000,30.27,30.34,30.27,30.295,991,0
+HRTS.US,D,20250905,000000,30.43,30.651,30.43,30.57,2191,0
+HRTS.US,D,20250908,000000,30.53,30.57,30.28,30.5564,7245,0
+HRTS.US,D,20250909,000000,30.475,30.7491,30.47,30.735,2657,0
+HRTS.US,D,20250910,000000,30.77,30.77,30.34,30.4484,80722,0
+HRTS.US,D,20250911,000000,30.5601,30.695,30.5601,30.695,2109,0
+HRTS.US,D,20250912,000000,30.63,30.74,30.4453,30.4453,3525,0
+HRTS.US,D,20250915,000000,30.2985,30.2985,30.15,30.15,1375,0
+HRTS.US,D,20250916,000000,30.14,30.23,30.05,30.175,3003,0
+HRTS.US,D,20250917,000000,30.21,30.2701,30.11,30.165,1708,0
+HRTS.US,D,20250918,000000,30.338,30.575,30.25,30.575,4309,0
+HRTS.US,D,20250919,000000,30.455,30.46,30.3,30.375,2607,0
+HRTS.US,D,20250922,000000,30.32,30.5463,30.32,30.5422,885,0
+HRTS.US,D,20250923,000000,30.43,30.56,30.28,30.425,3546,0
+HRTS.US,D,20250924,000000,30.35,30.4187,30.22,30.3,1969,0
+HRTS.US,D,20250926,000000,29.85,29.965,29.54,29.9622,5889,0
+HRTS.US,D,20250929,000000,30.03,30.294,30.03,30.2443,2613,0
+HRTS.US,D,20250930,000000,30.19,30.945,30.19,30.945,22183,0
+HRTS.US,D,20251001,000000,31.05,31.8947,31.05,31.85,5287,0
+HRTS.US,D,20251002,000000,31.79,31.9399,31.64,31.885,1195,0
+HRTS.US,D,20251003,000000,31.965,32.385,31.965,32.2616,9416,0
+HRTS.US,D,20251006,000000,32.35,32.485,32.33,32.4,5046,0
+HRTS.US,D,20251007,000000,32.39,32.39,32.2201,32.3199,2236,0
+HRTS.US,D,20251008,000000,32.54,32.64,32.48,32.5824,3268,0
+HRTS.US,D,20251009,000000,32.59,32.68,32.59,32.591,1839,0
+HRTS.US,D,20251010,000000,32.5185,32.5185,32.185,32.1872,1035,0
+HRTS.US,D,20251013,000000,32.13,32.29,32.07,32.1642,1311,0
+HRTS.US,D,20251014,000000,31.87,32.2,31.87,32.1544,16129,0
+HRTS.US,D,20251015,000000,32.01,32.3167,32.01,32.3167,1969,0
+HRTS.US,D,20251016,000000,32.32,32.51,32.0939,32.1553,2511,0
+HRTS.US,D,20251017,000000,31.9501,32.26,31.9501,32.26,4138,0
+HRTS.US,D,20251020,000000,32.24,32.53,32.24,32.4866,4212,0
+HRTS.US,D,20251021,000000,32.49,32.5799,32.387,32.4531,3392,0
+HRTS.US,D,20251022,000000,32.4705,32.51,32.413,32.42,2591,0
+HRTS.US,D,20251023,000000,32.21,32.295,32.21,32.285,3579,0
+HRTS.US,D,20251024,000000,32.41,32.4672,32.3703,32.3703,1043,0
+HRTS.US,D,20251027,000000,32.61,32.7,32.57,32.692,4919,0
+HRTS.US,D,20251028,000000,32.6331,32.7,32.56,32.56,1860,0
+HRTS.US,D,20251029,000000,32.56,32.56,32.3249,32.3249,2791,0
+HRTS.US,D,20251030,000000,32.57,32.58,32.5017,32.51,2140,0
+HRTS.US,D,20251031,000000,32.4583,32.5762,32.4583,32.5762,2557,0
+HRTS.US,D,20251103,000000,32.5645,32.5717,32,32.3566,2005,0
+HRTS.US,D,20251104,000000,32.12,32.455,32.12,32.405,1741,0
+HRTS.US,D,20251105,000000,32.48,32.665,32.48,32.635,1348,0
+HRTS.US,D,20251106,000000,32.6999,32.6999,32.54,32.595,71444,0
+HRTS.US,D,20251107,000000,32.61,32.645,32.27,32.645,4172,0
+HRTS.US,D,20251110,000000,32.65,33.09,32.65,33.09,8248,0
+HRTS.US,D,20251111,000000,33.461,33.995,33.461,33.995,6539,0
+HRTS.US,D,20251112,000000,34,34.4025,34,34.33,14098,0
+HRTS.US,D,20251113,000000,34.39,34.67,34.34,34.34,4358,0
+HRTS.US,D,20251114,000000,34.12,34.578,34.12,34.3437,2142,0
+HRTS.US,D,20251117,000000,34.457,34.595,34.4035,34.4035,1814,0
+HRTS.US,D,20251118,000000,34.4,34.86,34.39,34.7038,5163,0
+HRTS.US,D,20251119,000000,34.69,34.69,34.44,34.5334,2401,0
+HRTS.US,D,20251120,000000,34.6,34.6,34.1956,34.1956,1538,0
+HRTS.US,D,20251121,000000,34.42,34.9651,34.335,34.87,1301,0
+HRTS.US,D,20251124,000000,34.9954,35.14,34.9901,35.0798,2072,0
+HRTS.US,D,20251125,000000,35.12,35.789,35.12,35.7408,6964,0
+HRTS.US,D,20251126,000000,35.97,36.2,35.97,36.1338,17904,0
+HRTS.US,D,20251128,000000,36.17,36.17,35.7768,35.8844,7673,0
+HRTS.US,D,20251201,000000,35.69,35.75,35.395,35.395,2888,0
+HRTS.US,D,20251202,000000,35.5,35.57,35.2,35.265,61953,0
+HRTS.US,D,20251203,000000,35.46,35.7489,35.46,35.695,1562,0
+HRTS.US,D,20251204,000000,35.627,35.627,35.5604,35.5604,724,0
+HRTS.US,D,20251205,000000,35.645,35.645,35.2801,35.3545,5353,0
+HRTS.US,D,20251208,000000,35.25,35.25,35.05,35.07,3697,0
+HRTS.US,D,20251209,000000,35.285,35.285,34.6398,34.6398,2225,0
+HRTS.US,D,20251210,000000,34.43,34.61,34.03,34.61,11039,0
+HRTS.US,D,20251211,000000,34.7101,35.0455,34.7101,34.9507,1928,0
+HRTS.US,D,20251212,000000,35,35.025,34.864,35.025,4016,0
+HRTS.US,D,20251215,000000,35.25,35.33,35.19,35.29,1491,0
+HRTS.US,D,20251216,000000,34.9101,34.9344,34.79,34.9344,45794,0
+HRTS.US,D,20251217,000000,34.725,34.82,34.68,34.68,3488,0
+HRTS.US,D,20251218,000000,34.65,34.6866,34.641,34.6866,1731,0
+HRTS.US,D,20251219,000000,35.2008,35.2008,35.13,35.13,646,0
+HRTS.US,D,20251222,000000,35.4172,35.489,35.4172,35.44,590,0
+HRTS.US,D,20251223,000000,35.46,35.6,35.46,35.52,1805,0
+HRTS.US,D,20251224,000000,35.73,35.73,35.7295,35.7295,405,0
+HRTS.US,D,20251226,000000,35.6597,35.6648,35.55,35.6648,1741,0
+HRTS.US,D,20251229,000000,35.6,35.63,35.4907,35.5678,11780,0
+HRTS.US,D,20251230,000000,35.62,35.62,35.395,35.395,11756,0
+HRTS.US,D,20251231,000000,35.36,35.42,35.2891,35.2891,21417,0
+HRTS.US,D,20260102,000000,35.1948,35.39,35.17,35.3697,1447,0
+HRTS.US,D,20260105,000000,35.33,35.33,34.874,35.1773,12214,0
+HRTS.US,D,20260106,000000,35.5,35.889,35.5,35.825,2345,0
+HRTS.US,D,20260107,000000,36.34,36.63,36.145,36.625,3487,0
+HRTS.US,D,20260108,000000,36.475,36.509,35.915,36.17,2256,0
+HRTS.US,D,20260109,000000,36.52,36.52,36.1201,36.174,3787,0
+HRTS.US,D,20260112,000000,36.19,36.19,35.772,36.0925,35862,0
+HRTS.US,D,20260113,000000,36.025,36.025,35.7644,35.9,1732,0
+HRTS.US,D,20260114,000000,36.0538,36.24,36.0538,36.24,1313,0
+HRTS.US,D,20260115,000000,35.78,35.92,35.74,35.8438,1838,0
+HRTS.US,D,20260116,000000,35.87,36.03,35.73,35.8137,24475,0
+HRTS.US,D,20260120,000000,35.37,35.8,35.37,35.7487,4239,0
+HRTS.US,D,20260121,000000,35.89,36.2765,35.89,36.2765,2567,0
+HRTS.US,D,20260122,000000,36.37,36.649,36.37,36.475,3527,0
+HRTS.US,D,20260123,000000,36.51,36.52,36.25,36.312,2360,0
+HRTS.US,D,20260126,000000,36.279,36.46,36.23,36.3833,1539,0
+HRTS.US,D,20260127,000000,36.2199,36.369,35.96,36.0833,2869,0
+HRTS.US,D,20260128,000000,35.9,35.9,35.38,35.5302,1523,0
+HRTS.US,D,20260129,000000,35.54,35.6306,35.54,35.6306,815,0
+HRTS.US,D,20260130,000000,35.55,35.6749,35.41,35.5711,30873,0
+HRTS.US,D,20260202,000000,35.62,35.9754,35.59,35.9754,56354,0
+HRTS.US,D,20260203,000000,35.85,35.98,35.41,35.5289,11868,0
+HRTS.US,D,20260204,000000,35.62,35.6975,35.452015,35.5581,1764,0
+HRTS.US,D,20260205,000000,35.67,35.67,34.95,35.01,24741,0
+HRTS.US,D,20260206,000000,35.325,35.66,35.325,35.6532,4414,0
+HRTS.US,D,20260209,000000,35.7,35.7,35.5,35.5085,2551,0
+HRTS.US,D,20260210,000000,35.6,35.601,35.3006,35.3006,6908,0
+HRTS.US,D,20260211,000000,35.229,35.59,35.18,35.5738,66042,0
+HRTS.US,D,20260212,000000,35.79,35.79,35.4874,35.5037,6157,0
+HRTS.US,D,20260213,000000,35.95,35.9692,35.7501,35.7501,1657,0
+HRTS.US,D,20260217,000000,36.01,36.0504,35.97,36.0361,1358,0
+HRTS.US,D,20260218,000000,36.05,36.05,35.96,35.96,1560,0
diff --git a/daily/us/nasdaq etfs/ibth.us.txt b/daily/us/nasdaq etfs/ibth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e247b5798f14e8be8132dbcc2d29d1146aba9d5
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibth.us.txt	
@@ -0,0 +1,1465 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTH.US,D,20200302,000000,25.2792,25.2792,25.2194,25.2194,2723.2441908176,0
+IBTH.US,D,20200303,000000,25.2692,25.5484,25.2692,25.4886,7766.5118856357,0
+IBTH.US,D,20200304,000000,25.5285,25.5285,25.4388,25.4388,4338.1330111552,0
+IBTH.US,D,20200305,000000,25.5584,25.5584,25.5584,25.5584,806.44137363439,0
+IBTH.US,D,20200306,000000,25.8655,25.8655,25.7668,25.7738,2664.0650352897,0
+IBTH.US,D,20200309,000000,26.2134,26.2134,26.014,26.014,13067.559969787,0
+IBTH.US,D,20200310,000000,25.9153,25.9642,25.7069,25.7069,7269.0057645876,0
+IBTH.US,D,20200311,000000,25.7967,25.7967,25.6182,25.6182,16955.329577009,0
+IBTH.US,D,20200312,000000,25.6282,25.8854,25.5484,25.5883,36513.538960713,0
+IBTH.US,D,20200313,000000,25.4188,25.5484,25.3989,25.4288,9755.5333332937,0
+IBTH.US,D,20200316,000000,25.4288,25.7368,25.2742,25.2742,6063.3558502735,0
+IBTH.US,D,20200317,000000,25.4288,25.7069,25.3689,25.3689,5045.2737678868,0
+IBTH.US,D,20200318,000000,25.2494,25.2494,25.2494,25.2494,1107.3523339457,0
+IBTH.US,D,20200319,000000,25.2005,25.2005,25.2005,25.2005,1514.5851669004,0
+IBTH.US,D,20200320,000000,25.4786,25.5335,25.4388,25.5335,316.95954486128,0
+IBTH.US,D,20200323,000000,25.8455,25.8455,25.8455,25.8455,117.35527452142,0
+IBTH.US,D,20200324,000000,25.8255,25.8255,25.8255,25.8255,117.35527452142,0
+IBTH.US,D,20200330,000000,26.1935,27.4198,26.0081,26.019,292564.69330884,0
+IBTH.US,D,20200331,000000,26.0738,26.1536,26.0738,26.0818,3012.1187127165,0
+IBTH.US,D,20200401,000000,26.1635,27.6401,26.1337,26.1337,85976.279580157,0
+IBTH.US,D,20200402,000000,26.1337,26.1337,26.0938,26.1187,1765.3443004932,0
+IBTH.US,D,20200403,000000,26.1038,26.2324,26.0539,26.1237,1293.9171293388,0
+IBTH.US,D,20200406,000000,26.1237,26.1237,26.014,26.014,988.99402288994,0
+IBTH.US,D,20200408,000000,25.8904,25.9024,25.8904,25.9024,257.78038933338,0
+IBTH.US,D,20200409,000000,25.9891,26.0041,25.9352,25.9542,1552.7005552065,0
+IBTH.US,D,20200413,000000,25.9642,25.9642,25.9054,25.9054,1303.9474946825,0
+IBTH.US,D,20200414,000000,25.9352,25.9442,25.9352,25.9442,682.06484337237,0
+IBTH.US,D,20200415,000000,26.0339,26.1237,26.0339,26.1237,957.89989032444,0
+IBTH.US,D,20200416,000000,26.1436,26.2034,26.1337,26.1337,2550.7219069058,0
+IBTH.US,D,20200417,000000,26.1835,26.1835,26.1038,26.1087,636.92819932567,0
+IBTH.US,D,20200420,000000,26.1337,26.1585,26.1337,26.1585,1127.4130646332,0
+IBTH.US,D,20200421,000000,26.2034,26.2314,26.1935,26.2124,613.85835903514,0
+IBTH.US,D,20200422,000000,26.1038,26.1137,26.1038,26.1137,604.8310302258,0
+IBTH.US,D,20200423,000000,26.1038,26.1137,26.1038,26.1137,650.97071080687,0
+IBTH.US,D,20200424,000000,26.1237,26.1925,26.1137,26.1585,734.22274315967,0
+IBTH.US,D,20200427,000000,26.0888,26.0938,26.0339,26.0439,1217.6863527266,0
+IBTH.US,D,20200428,000000,26.0738,26.1436,26.0738,26.1436,813.46262937499,0
+IBTH.US,D,20200429,000000,26.1436,26.1935,26.1187,26.1386,1255.8017410327,0
+IBTH.US,D,20200430,000000,26.1436,26.1735,26.1068,26.1068,1280.8776543919,0
+IBTH.US,D,20200501,000000,26.1137,26.1137,26.0838,26.0938,885.68125984971,0
+IBTH.US,D,20200504,000000,26.0738,26.1237,26.0638,26.1137,889.6934059872,0
+IBTH.US,D,20200505,000000,26.0439,26.0988,26.0439,26.0988,605.83406676017,0
+IBTH.US,D,20200506,000000,25.9941,26.0439,25.9941,26.0389,893.70555212468,0
+IBTH.US,D,20200507,000000,26.1436,26.1835,26.1436,26.1685,1015.0729727836,0
+IBTH.US,D,20200511,000000,26.0738,26.0738,26.0569,26.0569,334.01116594559,0
+IBTH.US,D,20200512,000000,26.1038,26.1087,26.1038,26.1087,322.97776406751,0
+IBTH.US,D,20200513,000000,26.1935,26.1935,26.1635,26.1635,406.22979642031,0
+IBTH.US,D,20200514,000000,26.2234,26.2234,26.1885,26.1885,720.18023167848,0
+IBTH.US,D,20200518,000000,26.0638,26.0638,26.0589,26.0589,212.64374528668,0
+IBTH.US,D,20200519,000000,26.1237,26.1237,26.1107,26.1107,373.12959078606,0
+IBTH.US,D,20200521,000000,26.1137,26.1227,26.1137,26.1227,376.13870038918,0
+IBTH.US,D,20200522,000000,26.1635,26.1635,26.1585,26.1585,302.91703338008,0
+IBTH.US,D,20200526,000000,26.1038,26.1187,26.1038,26.1187,200.60730687423,0
+IBTH.US,D,20200527,000000,26.0838,26.1237,26.0838,26.1237,353.06886009864,0
+IBTH.US,D,20200528,000000,26.1337,26.1337,26.1137,26.1137,461.39680581072,0
+IBTH.US,D,20200601,000000,26.1337,26.1536,26.1337,26.1526,525.59114401048,0
+IBTH.US,D,20200602,000000,26.1237,26.1237,26.1038,26.1038,572.73386112592,0
+IBTH.US,D,20200603,000000,26.0339,26.0339,25.9991,25.9991,692.09520871608,0
+IBTH.US,D,20200604,000000,25.9442,25.9442,25.9272,25.9272,646.95856466938,0
+IBTH.US,D,20200605,000000,25.7768,25.8146,25.7468,25.8146,867.62660223103,0
+IBTH.US,D,20200608,000000,25.8255,25.8305,25.8255,25.8305,473.43324422318,0
+IBTH.US,D,20200609,000000,25.9153,25.9153,25.9104,25.9104,415.25712522965,0
+IBTH.US,D,20200610,000000,26.024,26.0688,26.024,26.0688,538.6306189573,0
+IBTH.US,D,20200612,000000,26.1237,26.1237,26.0838,26.0838,466.41198848258,0
+IBTH.US,D,20200616,000000,26.0938,26.0938,26.0439,26.0489,2176.5892795854,0
+IBTH.US,D,20200617,000000,26.0339,26.0738,26.0339,26.0678,517.56685173551,0
+IBTH.US,D,20200618,000000,26.1337,26.1337,26.0988,26.0988,712.15593940351,0
+IBTH.US,D,20200622,000000,26.1137,26.1137,26.0938,26.0938,541.63972856041,0
+IBTH.US,D,20200623,000000,26.0738,26.0888,26.0738,26.0888,1547.6853725347,0
+IBTH.US,D,20200624,000000,26.1237,26.1287,26.1197,26.1287,475.43931729192,0
+IBTH.US,D,20200626,000000,26.1935,26.1935,26.1835,26.1835,212.64374528668,0
+IBTH.US,D,20200630,000000,26.2234,26.2234,26.1735,26.1735,298.9048872426,0
+IBTH.US,D,20200702,000000,26.1625,26.1685,26.1625,26.1685,659.99803961621,0
+IBTH.US,D,20200708,000000,26.1835,26.1835,26.1785,26.1785,1061.2126533647,0
+IBTH.US,D,20200709,000000,26.1885,26.2324,26.1885,26.2324,560.69742271347,0
+IBTH.US,D,20200710,000000,26.2424,26.2522,26.1885,26.1885,1086.2885667239,0
+IBTH.US,D,20200713,000000,26.1735,26.1735,26.1735,26.1735,1210.665096986,0
+IBTH.US,D,20200714,000000,26.2522,26.2522,26.2134,26.2134,448.3573308639,0
+IBTH.US,D,20200715,000000,26.2234,26.2374,26.2134,26.2374,995.01224209617,0
+IBTH.US,D,20200716,000000,26.2522,26.2522,26.2324,26.2324,1551.6975186721,0
+IBTH.US,D,20200717,000000,26.2234,26.2234,26.2234,26.2234,1462.4272671131,0
+IBTH.US,D,20200720,000000,26.2234,26.2324,26.2234,26.2274,791.39582561883,0
+IBTH.US,D,20200721,000000,26.2522,26.2722,26.2522,26.2522,59962.527061241,0
+IBTH.US,D,20200722,000000,26.2722,26.2722,26.2532,26.2532,8268.0301528213,0
+IBTH.US,D,20200723,000000,26.2722,26.2822,26.2672,26.2672,16205.0582493,0
+IBTH.US,D,20200724,000000,26.2822,26.2872,26.2712,26.2712,3832.6025978321,0
+IBTH.US,D,20200727,000000,26.2522,26.2522,26.2324,26.2324,568.72171498843,0
+IBTH.US,D,20200728,000000,26.2622,26.2882,26.2622,26.2882,682.06484337237,0
+IBTH.US,D,20200729,000000,26.2922,26.3121,26.2872,26.3121,544.64883816353,0
+IBTH.US,D,20200730,000000,26.342,26.3619,26.3321,26.352,3533.6977105895,0
+IBTH.US,D,20200731,000000,26.3719,26.3719,26.3609,26.3609,525.59114401048,0
+IBTH.US,D,20200803,000000,26.3121,26.3371,26.3121,26.3371,339.02634861744,0
+IBTH.US,D,20200804,000000,26.3869,26.3869,26.3819,26.3819,406.22979642031,0
+IBTH.US,D,20200805,000000,26.352,26.352,26.342,26.342,513.55470559802,0
+IBTH.US,D,20200806,000000,26.4018,26.4018,26.3569,26.3569,805.43833710002,0
+IBTH.US,D,20200807,000000,26.3819,26.3819,26.3211,26.3211,1612.8827472688,0
+IBTH.US,D,20200810,000000,26.352,26.352,26.2922,26.2922,575.74297072903,0
+IBTH.US,D,20200811,000000,26.2134,26.2134,26.2034,26.2034,444.34518472641,0
+IBTH.US,D,20200812,000000,26.1735,26.1935,26.1635,26.1735,1515.5882034348,0
+IBTH.US,D,20200813,000000,26.1137,26.1237,26.1137,26.1237,1190.6043662985,0
+IBTH.US,D,20200814,000000,26.1735,26.1735,26.1585,26.1585,760.30169305332,0
+IBTH.US,D,20200817,000000,26.2034,26.2034,26.1935,26.1935,353.06886009864,0
+IBTH.US,D,20200818,000000,26.2234,26.2234,26.2134,26.2134,267.81075467709,0
+IBTH.US,D,20200819,000000,26.2084,26.2084,26.1935,26.1935,367.11137157984,0
+IBTH.US,D,20200820,000000,26.2424,26.2522,26.2424,26.2522,834.52639659679,0
+IBTH.US,D,20200824,000000,26.2522,26.2622,26.2294,26.2294,870.63571183415,0
+IBTH.US,D,20200825,000000,26.1835,26.1915,26.1835,26.1915,403.2206868172,0
+IBTH.US,D,20200826,000000,26.1635,26.2034,26.1635,26.1835,569.72475152281,0
+IBTH.US,D,20200827,000000,26.1735,26.1835,26.1436,26.1436,1774.3716293025,0
+IBTH.US,D,20200831,000000,26.2234,26.2234,26.2134,26.2234,816.47173897811,0
+IBTH.US,D,20200901,000000,26.2134,26.2134,26.2134,26.2134,343.03849475493,0
+IBTH.US,D,20200903,000000,26.3121,26.3121,26.2971,26.2971,714.16201247225,0
+IBTH.US,D,20200904,000000,26.2234,26.2234,26.1735,26.1735,712.15593940351,0
+IBTH.US,D,20200908,000000,26.2234,26.2324,26.2234,26.2324,694.10128178483,0
+IBTH.US,D,20200909,000000,26.2134,26.2134,26.2134,26.2134,635.9251627913,0
+IBTH.US,D,20200910,000000,26.2134,26.2324,26.2134,26.2324,551.67009390413,0
+IBTH.US,D,20200911,000000,26.2424,26.2622,26.2424,26.2622,495.50004797934,0
+IBTH.US,D,20200914,000000,26.2622,26.2622,26.2434,26.2434,440.33303858893,0
+IBTH.US,D,20200915,000000,26.2424,26.2424,26.2374,26.2424,1197.6256220391,0
+IBTH.US,D,20200916,000000,26.2722,26.2722,26.2234,26.2234,889.6934059872,0
+IBTH.US,D,20200917,000000,26.2522,26.2522,26.2522,26.2522,523.58507094173,0
+IBTH.US,D,20200918,000000,26.2424,26.2424,26.2424,26.2424,237.71965864596,0
+IBTH.US,D,20200921,000000,26.2722,26.2722,26.2502,26.2502,420.27230790151,0
+IBTH.US,D,20200922,000000,26.2522,26.2722,26.2424,26.2424,1048.1731784178,0
+IBTH.US,D,20200923,000000,26.2324,26.2324,26.2234,26.2234,508.53952292617,0
+IBTH.US,D,20200924,000000,26.2522,26.2622,26.2424,26.2622,889.6934059872,0
+IBTH.US,D,20200925,000000,26.2822,26.2822,26.2582,26.2722,1152.4889779924,0
+IBTH.US,D,20200929,000000,26.3021,26.3021,26.2822,26.2822,595.80370141646,0
+IBTH.US,D,20200930,000000,26.2324,26.2522,26.2324,26.2424,1594.8280896501,0
+IBTH.US,D,20201001,000000,26.1935,26.2622,26.1935,26.2622,1840.572040571,0
+IBTH.US,D,20201005,000000,26.1536,26.1536,26.1536,26.1536,425.28749057336,0
+IBTH.US,D,20201006,000000,26.1635,26.1635,26.1635,26.1635,4028.1947220345,0
+IBTH.US,D,20201007,000000,26.1137,26.1137,26.1137,26.1137,778.356350672,0
+IBTH.US,D,20201008,000000,26.1237,26.1337,26.1237,26.1337,348.05367742678,0
+IBTH.US,D,20201009,000000,26.1436,26.1436,26.1137,26.1137,1648.9920625061,0
+IBTH.US,D,20201012,000000,26.1038,26.1038,26.1038,26.1038,577.74904379777,0
+IBTH.US,D,20201014,000000,26.1885,26.1885,26.1885,26.1885,684.07091644112,0
+IBTH.US,D,20201015,000000,26.1895,26.2034,26.1585,26.1735,869.63267529978,0
+IBTH.US,D,20201016,000000,26.1735,26.1835,26.1536,26.1536,1616.8948934063,0
+IBTH.US,D,20201019,000000,26.1237,26.1337,26.1237,26.1337,749.26829117524,0
+IBTH.US,D,20201020,000000,26.1227,26.1337,26.0898,26.0938,25645.638110801,0
+IBTH.US,D,20201021,000000,26.0738,26.0738,26.0738,26.0738,521.57899787299,0
+IBTH.US,D,20201022,000000,26.022,26.0339,26.022,26.024,10753.554684993,0
+IBTH.US,D,20201023,000000,26.014,26.014,26.014,26.014,537.62758242293,0
+IBTH.US,D,20201026,000000,26.0738,26.0938,26.0738,26.0788,1278.8715813232,0
+IBTH.US,D,20201027,000000,26.1137,26.1187,26.1137,26.1187,684.07091644112,0
+IBTH.US,D,20201028,000000,26.1337,26.1337,26.1187,26.1187,426.29052710773,0
+IBTH.US,D,20201030,000000,26.0041,26.0041,26.0041,26.0041,802.42922749691,0
+IBTH.US,D,20201102,000000,26.014,26.014,25.9841,25.9881,1423.3088422726,0
+IBTH.US,D,20201103,000000,25.9542,25.9642,25.9442,25.9442,689.08609911297,0
+IBTH.US,D,20201104,000000,26.1137,26.1187,26.1137,26.1187,601.82192062268,0
+IBTH.US,D,20201105,000000,26.1337,26.1337,26.1038,26.1137,884.67822331534,0
+IBTH.US,D,20201106,000000,26.0339,26.0569,26.0339,26.0529,1235.7410103452,0
+IBTH.US,D,20201109,000000,25.8754,25.9074,25.8754,25.9074,691.09217218171,0
+IBTH.US,D,20201110,000000,25.8655,25.8655,25.8525,25.8525,694.10128178483,0
+IBTH.US,D,20201111,000000,25.8555,25.8705,25.8555,25.8705,553.67616697287,0
+IBTH.US,D,20201112,000000,25.9442,25.9841,25.9402,25.9841,1428.3240249445,0
+IBTH.US,D,20201113,000000,25.9741,25.9741,25.9592,25.9592,471.42717115443,0
+IBTH.US,D,20201116,000000,25.9542,25.9542,25.9542,25.9542,369.11744464858,0
+IBTH.US,D,20201117,000000,25.9841,26.0041,25.9841,26.0041,1332.0325176449,0
+IBTH.US,D,20201118,000000,25.9941,26.0041,25.9791,25.9791,1769.3564466307,0
+IBTH.US,D,20201119,000000,26.0041,26.024,26.0041,26.0091,1478.4758516631,0
+IBTH.US,D,20201120,000000,26.0439,26.0439,26.0389,26.0389,1180.5740009548,0
+IBTH.US,D,20201123,000000,26.0041,26.0041,26.0041,26.0041,608.84317636328,0
+IBTH.US,D,20201124,000000,26.0041,26.0041,25.9841,25.9941,2979.0185070823,0
+IBTH.US,D,20201125,000000,26.0439,26.0439,26.0041,26.0041,1091.3037493958,0
+IBTH.US,D,20201127,000000,26.0339,26.0439,26.0339,26.0439,596.80673795083,0
+IBTH.US,D,20201130,000000,26.0439,26.0439,26.0389,26.0389,1072.2460552427,0
+IBTH.US,D,20201201,000000,25.9054,25.9054,25.9054,25.9054,709.14682980039,0
+IBTH.US,D,20201202,000000,25.9054,25.9153,25.9054,25.9153,900.72680786528,0
+IBTH.US,D,20201203,000000,25.9442,25.9642,25.9442,25.9642,1033.1276304023,0
+IBTH.US,D,20201207,000000,25.9542,25.9741,25.9542,25.9542,538.6306189573,0
+IBTH.US,D,20201208,000000,25.9841,25.9841,25.9841,25.9841,694.10128178483,0
+IBTH.US,D,20201210,000000,25.9642,25.9642,25.9642,25.9642,613.85835903514,0
+IBTH.US,D,20201211,000000,26.0339,26.0339,26.0339,26.0339,851.5780176811,0
+IBTH.US,D,20201214,000000,26.0439,26.0439,26.0289,26.0289,971.94240180563,0
+IBTH.US,D,20201215,000000,26.014,26.014,25.9941,25.9941,2281.9081156943,0
+IBTH.US,D,20201216,000000,25.9741,26.0041,25.9741,26.0041,1237.747083414,0
+IBTH.US,D,20201217,000000,25.9841,25.9841,25.9841,25.9841,701.12253752542,0
+IBTH.US,D,20201218,000000,26.0041,26.0041,25.9791,25.9791,1014.0699362492,0
+IBTH.US,D,20201222,000000,26.0041,26.014,26.0041,26.014,912.76324627773,0
+IBTH.US,D,20201223,000000,25.9731,25.9791,25.9721,25.9791,1411.2724038602,0
+IBTH.US,D,20201224,000000,25.9741,25.9991,25.9741,25.9941,564.70956885095,0
+IBTH.US,D,20201228,000000,25.9841,26.0041,25.9841,26.0041,379.14780999229,0
+IBTH.US,D,20201229,000000,26.013,26.024,26.013,26.014,1146.4707587862,0
+IBTH.US,D,20201230,000000,26.024,26.024,26.014,26.014,519.57292480425,0
+IBTH.US,D,20201231,000000,26.0339,26.0439,26.0339,26.0339,2662.058962221,0
+IBTH.US,D,20210104,000000,26.0439,26.0439,26.0439,26.0439,537.62758242293,0
+IBTH.US,D,20210105,000000,26.024,26.024,25.9871,26.0041,4113.452827456,0
+IBTH.US,D,20210106,000000,25.8754,25.8754,25.8754,25.8754,350.05975049553,0
+IBTH.US,D,20210107,000000,25.8255,25.8455,25.8255,25.8405,564.70956885095,0
+IBTH.US,D,20210108,000000,25.7867,25.7867,25.7867,25.7867,730.21059702219,0
+IBTH.US,D,20210111,000000,25.7568,25.7568,25.7468,25.7468,965.9241825994,0
+IBTH.US,D,20210112,000000,25.6969,25.7568,25.6969,25.7458,801.42619096254,0
+IBTH.US,D,20210113,000000,25.7768,25.8116,25.7768,25.8007,907.74806360588,0
+IBTH.US,D,20210114,000000,25.8166,25.8166,25.7768,25.7768,1039.1458496085,0
+IBTH.US,D,20210115,000000,25.8355,25.8455,25.8315,25.8315,1371.1509424853,0
+IBTH.US,D,20210119,000000,25.8176,25.8455,25.8166,25.8455,236946.31747796,0
+IBTH.US,D,20210120,000000,25.8455,25.8505,25.8355,25.8505,8831.7366851379,0
+IBTH.US,D,20210121,000000,25.8226,25.8455,25.8166,25.8355,78177.67052542,0
+IBTH.US,D,20210122,000000,25.8555,25.8655,25.8555,25.8605,3432.391020618,0
+IBTH.US,D,20210125,000000,25.8804,25.9242,25.8804,25.9202,4958.0095893965,0
+IBTH.US,D,20210126,000000,25.9153,25.9342,25.9153,25.9202,3710.2321406388,0
+IBTH.US,D,20210128,000000,25.8904,25.8954,25.8854,25.8954,1525.6185687785,0
+IBTH.US,D,20210129,000000,25.8655,25.8754,25.8555,25.8705,572.73386112592,0
+IBTH.US,D,20210201,000000,25.8705,25.8705,25.8705,25.8705,622.88568784448,0
+IBTH.US,D,20210202,000000,25.8255,25.8305,25.8255,25.8305,258.78342586775,0
+IBTH.US,D,20210203,000000,25.8255,25.8255,25.8017,25.8027,6268.9783398196,0
+IBTH.US,D,20210204,000000,25.7768,25.8066,25.7768,25.8066,820.48388511559,0
+IBTH.US,D,20210205,000000,25.8017,25.8017,25.7768,25.7768,1792.4262869212,0
+IBTH.US,D,20210208,000000,25.7768,25.7768,25.7738,25.7738,491.48790184186,0
+IBTH.US,D,20210209,000000,25.7668,25.7817,25.7668,25.7817,328.99598327373,0
+IBTH.US,D,20210211,000000,25.8355,25.8355,25.8116,25.8116,988.99402288994,0
+IBTH.US,D,20210212,000000,25.7668,25.7668,25.7568,25.7668,1445.3756460288,0
+IBTH.US,D,20210216,000000,25.6381,25.6381,25.6282,25.6282,592.79459181334,0
+IBTH.US,D,20210217,000000,25.6282,25.6282,25.6232,25.6232,346.04760435804,0
+IBTH.US,D,20210218,000000,25.6282,25.6381,25.6282,25.6381,882.6721502466,0
+IBTH.US,D,20210219,000000,25.5514,25.5514,25.5514,25.5514,260.7894989365,0
+IBTH.US,D,20210222,000000,25.5484,25.5484,25.5335,25.5335,316.95954486128,0
+IBTH.US,D,20210223,000000,25.5534,25.5584,25.5494,25.5494,2274.8868599537,0
+IBTH.US,D,20210224,000000,25.4985,25.5285,25.4985,25.5135,579.75511686652,0
+IBTH.US,D,20210225,000000,25.3739,25.3739,25.2005,25.2005,562.70349578221,0
+IBTH.US,D,20210226,000000,25.2194,25.364,25.2194,25.3411,1519.6003495723,0
+IBTH.US,D,20210302,000000,25.3889,25.4098,25.3889,25.4098,756.28954691584,0
+IBTH.US,D,20210304,000000,25.3291,25.3291,25.2174,25.2174,383.15995612977,0
+IBTH.US,D,20210308,000000,25.1008,25.1008,25.0938,25.0938,811.45655630625,0
+IBTH.US,D,20210309,000000,25.1506,25.1805,25.1506,25.1805,2302.9718829161,0
+IBTH.US,D,20210310,000000,25.2005,25.2294,25.2005,25.2194,3036.1915895414,0
+IBTH.US,D,20210312,000000,25.0908,25.1108,25.0908,25.1058,1772.3655562338,0
+IBTH.US,D,20210316,000000,25.1506,25.1506,25.1297,25.1307,2114.4010144544,0
+IBTH.US,D,20210317,000000,25.0808,25.1307,25.0699,25.1307,1115.3766262207,0
+IBTH.US,D,20210318,000000,24.9821,25.032,24.9821,25.027,20385.714524559,0
+IBTH.US,D,20210319,000000,25.0071,25.0221,25.0021,25.0021,369.11744464858,0
+IBTH.US,D,20210322,000000,25.0519,25.0609,25.0519,25.0519,3622.9679621485,0
+IBTH.US,D,20210323,000000,25.0908,25.1407,25.0908,25.1407,2912.8180958138,0
+IBTH.US,D,20210324,000000,25.1108,25.1596,25.1108,25.1596,329.9990198081,0
+IBTH.US,D,20210325,000000,25.1506,25.1705,25.1456,25.1456,2646.0103776711,0
+IBTH.US,D,20210326,000000,25.1207,25.1207,25.0908,25.0908,1815.4961272118,0
+IBTH.US,D,20210329,000000,25.0908,25.0908,25.031,25.033,11284.161011675,0
+IBTH.US,D,20210330,000000,24.9722,25.0041,24.9622,25.0041,1410.2693673258,0
+IBTH.US,D,20210331,000000,25.0021,25.0021,24.9752,24.9752,3704.2139214326,0
+IBTH.US,D,20210401,000000,25.0221,25.032,25.0221,25.027,1674.0679758654,0
+IBTH.US,D,20210405,000000,24.9722,24.9921,24.9722,24.9772,2413.305901697,0
+IBTH.US,D,20210406,000000,25.0609,25.0908,25.0609,25.0808,2401.2694632845,0
+IBTH.US,D,20210407,000000,25.1207,25.1207,25.0808,25.0808,397.20246761097,0
+IBTH.US,D,20210408,000000,25.1207,25.1446,25.1207,25.1407,1804.4627253337,0
+IBTH.US,D,20210409,000000,25.0908,25.1108,25.0908,25.0958,2171.5740969135,0
+IBTH.US,D,20210412,000000,25.0659,25.0709,25.0609,25.0689,573.73689766029,0
+IBTH.US,D,20210413,000000,25.1008,25.1456,25.1008,25.1456,1838.5659675023,0
+IBTH.US,D,20210414,000000,25.1207,25.1307,25.1158,25.1257,9436.5677153637,0
+IBTH.US,D,20210415,000000,25.2494,25.2494,25.2204,25.2204,180.5465761868,0
+IBTH.US,D,20210416,000000,25.2005,25.2005,25.1805,25.1805,4586.8860716792,0
+IBTH.US,D,20210419,000000,25.1705,25.1905,25.1705,25.1705,6714.3265610804,0
+IBTH.US,D,20210420,000000,25.1805,25.2494,25.1805,25.2294,649046.88673394,0
+IBTH.US,D,20210421,000000,25.2394,25.2394,25.2105,25.2344,15972.353773326,0
+IBTH.US,D,20210422,000000,25.2344,25.2394,25.1805,25.2344,204353.6483301,0
+IBTH.US,D,20210423,000000,25.2294,25.2294,25.1955,25.2154,16870.071471588,0
+IBTH.US,D,20210426,000000,25.2055,25.2194,25.1905,25.1955,9983.2226265959,0
+IBTH.US,D,20210427,000000,25.1705,25.1805,25.1357,25.1357,6551.8346425123,0
+IBTH.US,D,20210428,000000,25.1407,25.1705,25.1108,25.1656,15008.435663795,0
+IBTH.US,D,20210429,000000,25.0808,25.1506,25.0808,25.1456,8154.6870244373,0
+IBTH.US,D,20210430,000000,25.1407,25.1656,25.1357,25.1656,4170.6259099152,0
+IBTH.US,D,20210503,000000,25.1506,25.2194,25.1506,25.1955,6920.9520871608,0
+IBTH.US,D,20210504,000000,25.2544,25.2544,25.2105,25.2105,1338.0507368511,0
+IBTH.US,D,20210505,000000,25.2244,25.2494,25.2244,25.2494,2915.8272054169,0
+IBTH.US,D,20210507,000000,25.3391,25.3491,25.2792,25.2792,2599.87069709,0
+IBTH.US,D,20210510,000000,25.2892,25.2942,25.2494,25.2544,13315.309993776,0
+IBTH.US,D,20210511,000000,25.2294,25.2394,25.2294,25.2294,6703.2931592023,0
+IBTH.US,D,20210512,000000,25.1506,25.1606,25.1407,25.1407,14675.427534384,0
+IBTH.US,D,20210513,000000,25.1705,25.1955,25.1705,25.1955,977.96062101186,0
+IBTH.US,D,20210514,000000,25.2194,25.2194,25.1905,25.2194,2956.9517033261,0
+IBTH.US,D,20210517,000000,25.2194,25.2194,25.2005,25.2055,5300.0450476171,0
+IBTH.US,D,20210518,000000,25.2105,25.2194,25.2055,25.2194,2154.5224758292,0
+IBTH.US,D,20210519,000000,25.2154,25.2484,25.1606,25.1606,9473.6800671354,0
+IBTH.US,D,20210520,000000,25.2005,25.2344,25.2005,25.2344,2243.7927273882,0
+IBTH.US,D,20210521,000000,25.2494,25.2494,25.2294,25.2344,7713.350949314,0
+IBTH.US,D,20210524,000000,25.2484,25.2692,25.2484,25.2544,3315.0357460966,0
+IBTH.US,D,20210525,000000,25.2942,25.3241,25.2942,25.3241,783.37153334386,0
+IBTH.US,D,20210526,000000,25.3241,25.3241,25.2992,25.2992,4158.5894715027,0
+IBTH.US,D,20210527,000000,25.2642,25.2692,25.2573,25.2692,9829.7580368371,0
+IBTH.US,D,20210528,000000,25.2842,25.2942,25.2842,25.2842,4118.4680101279,0
+IBTH.US,D,20210601,000000,25.2294,25.2593,25.2294,25.2593,1913.7937075801,0
+IBTH.US,D,20210602,000000,25.2792,25.2892,25.2692,25.2792,5358.2211666106,0
+IBTH.US,D,20210603,000000,25.2384,25.2384,25.2194,25.2194,1025.1033381273,0
+IBTH.US,D,20210604,000000,25.3002,25.3281,25.2992,25.3191,3614.9436698736,0
+IBTH.US,D,20210607,000000,25.2992,25.3042,25.2992,25.3042,1015.0729727836,0
+IBTH.US,D,20210608,000000,25.359,25.359,25.3541,25.3541,616.86746863825,0
+IBTH.US,D,20210609,000000,25.4088,25.4088,25.3989,25.4038,5059.316279368,0
+IBTH.US,D,20210610,000000,25.4088,25.4488,25.4088,25.4488,429.29963671085,0
+IBTH.US,D,20210611,000000,25.4188,25.4188,25.4188,25.4188,1132.428247305,0
+IBTH.US,D,20210614,000000,25.3859,25.3859,25.3541,25.3541,576.7460072634,0
+IBTH.US,D,20210615,000000,25.359,25.359,25.3511,25.3541,3583.8495373081,0
+IBTH.US,D,20210616,000000,25.3689,25.3789,25.1935,25.1975,9864.8643155401,0
+IBTH.US,D,20210617,000000,25.2194,25.2642,25.2194,25.2404,1627.9282952844,0
+IBTH.US,D,20210618,000000,25.1805,25.2992,25.1805,25.2942,7493.6859482868,0
+IBTH.US,D,20210621,000000,25.2294,25.2642,25.2294,25.2642,2003.0639591392,0
+IBTH.US,D,20210622,000000,25.2792,25.3042,25.2792,25.3042,3615.9467064079,0
+IBTH.US,D,20210623,000000,25.2792,25.3091,25.2642,25.2642,8783.590931488,0
+IBTH.US,D,20210624,000000,25.2792,25.2792,25.2593,25.2593,2786.435492483,0
+IBTH.US,D,20210625,000000,25.2742,25.2742,25.2105,25.2244,3576.8282815675,0
+IBTH.US,D,20210628,000000,25.2792,25.2892,25.2742,25.2742,5872.778908743,0
+IBTH.US,D,20210629,000000,25.2692,25.2892,25.2692,25.2842,2315.0083213286,0
+IBTH.US,D,20210630,000000,25.3191,25.3291,25.3052,25.3052,3573.8191719644,0
+IBTH.US,D,20210701,000000,25.2792,25.2992,25.2702,25.2862,1253.7956679639,0
+IBTH.US,D,20210702,000000,25.3341,25.359,25.3341,25.3541,8455.5979847487,0
+IBTH.US,D,20210706,000000,25.4587,25.4587,25.4488,25.4488,859.60230995606,0
+IBTH.US,D,20210707,000000,25.4587,25.4886,25.4587,25.4836,1463.4303036475,0
+IBTH.US,D,20210708,000000,25.5634,25.5634,25.5345,25.5434,556.68527657598,0
+IBTH.US,D,20210709,000000,25.4786,25.4886,25.4677,25.4677,1485.4971074037,0
+IBTH.US,D,20210712,000000,25.4786,25.4786,25.4488,25.4537,826.50210432182,0
+IBTH.US,D,20210713,000000,25.4587,25.4587,25.3939,25.3939,2692.1500582521,0
+IBTH.US,D,20210714,000000,25.4388,25.4737,25.4388,25.4737,1310.9687504231,0
+IBTH.US,D,20210715,000000,25.4836,25.5235,25.4677,25.5235,1062.215689899,0
+IBTH.US,D,20210716,000000,25.4985,25.5135,25.4985,25.5135,871.63874836852,0
+IBTH.US,D,20210719,000000,25.6381,25.6771,25.6381,25.6471,1564.736993619,0
+IBTH.US,D,20210720,000000,25.7318,25.7368,25.6431,25.6571,289494.39847713,0
+IBTH.US,D,20210721,000000,25.5834,25.5834,25.5634,25.5634,778.356350672,0
+IBTH.US,D,20210722,000000,25.6032,25.6352,25.5982,25.6182,133426.92891165,0
+IBTH.US,D,20210723,000000,25.5584,25.5584,25.5584,25.5584,648.96463773813,0
+IBTH.US,D,20210727,000000,25.6471,25.6471,25.6381,25.6431,2564.764418387,0
+IBTH.US,D,20210728,000000,25.5972,25.6521,25.5972,25.6521,886.68429638408,0
+IBTH.US,D,20210729,000000,25.6072,25.6082,25.6032,25.6032,3028.1672972665,0
+IBTH.US,D,20210730,000000,25.6621,25.6671,25.6471,25.6521,52903.155932337,0
+IBTH.US,D,20210802,000000,25.6671,25.7468,25.6671,25.7119,1300.9383850794,0
+IBTH.US,D,20210803,000000,25.7269,25.7269,25.7199,25.7219,5064.3314620399,0
+IBTH.US,D,20210804,000000,25.7768,25.7768,25.687,25.6959,1900.7542326333,0
+IBTH.US,D,20210805,000000,25.6381,25.6381,25.6232,25.6232,7567.9106518302,0
+IBTH.US,D,20210806,000000,25.5584,25.5584,25.5345,25.5345,2732.271519627,0
+IBTH.US,D,20210809,000000,25.5654,25.5654,25.5045,25.5045,3740.32323667,0
+IBTH.US,D,20210810,000000,25.4995,25.4995,25.4637,25.4637,46273.084440144,0
+IBTH.US,D,20210811,000000,25.4786,25.5085,25.4737,25.4936,17957.363074847,0
+IBTH.US,D,20210812,000000,25.4687,25.4856,25.4637,25.4637,3218.744238797,0
+IBTH.US,D,20210813,000000,25.4936,25.5335,25.4936,25.5335,2137.4708547449,0
+IBTH.US,D,20210816,000000,25.6182,25.6182,25.5834,25.5834,2601.8767701587,0
+IBTH.US,D,20210817,000000,25.5784,25.5784,25.5634,25.5634,1232.7319007421,0
+IBTH.US,D,20210818,000000,25.5684,25.5684,25.5454,25.5454,8443.5615463362,0
+IBTH.US,D,20210819,000000,25.5883,25.5883,25.5764,25.5764,6137.580553817,0
+IBTH.US,D,20210820,000000,25.5784,25.5784,25.5405,25.5524,3316.038782631,0
+IBTH.US,D,20210823,000000,25.5484,25.5734,25.5484,25.5734,1690.1165604154,0
+IBTH.US,D,20210824,000000,25.5684,25.5684,25.5285,25.5285,23552.300863568,0
+IBTH.US,D,20210825,000000,25.5185,25.5185,25.4697,25.4697,2816.5265885142,0
+IBTH.US,D,20210826,000000,25.4587,25.4756,25.4408,25.4657,4149.5621426934,0
+IBTH.US,D,20210827,000000,25.4687,25.5285,25.4488,25.5285,3628.9861813548,0
+IBTH.US,D,20210830,000000,25.5484,25.5734,25.5484,25.5734,1245.771375689,0
+IBTH.US,D,20210831,000000,25.5634,25.5634,25.5534,25.5534,2378.199622994,0
+IBTH.US,D,20210901,000000,25.5584,25.5584,25.5385,25.5434,7326.1788470468,0
+IBTH.US,D,20210902,000000,25.5584,25.5584,25.5534,25.5534,599.81584755394,0
+IBTH.US,D,20210903,000000,25.5385,25.5385,25.5285,25.5335,2846.6176845453,0
+IBTH.US,D,20210907,000000,25.4687,25.4737,25.4687,25.4737,1004.0395709055,0
+IBTH.US,D,20210908,000000,25.4786,25.5185,25.4786,25.5035,2811.5114058423,0
+IBTH.US,D,20210909,000000,25.5085,25.5484,25.5085,25.5434,3408.3181437931,0
+IBTH.US,D,20210910,000000,25.5275,25.5275,25.4936,25.4936,1555.7096648096,0
+IBTH.US,D,20210913,000000,25.5185,25.5285,25.5135,25.5135,3685.1562272796,0
+IBTH.US,D,20210914,000000,25.5634,25.5684,25.5534,25.5534,3961.994310766,0
+IBTH.US,D,20210915,000000,25.5385,25.5484,25.5085,25.5335,22070.815902302,0
+IBTH.US,D,20210916,000000,25.4756,25.4985,25.4687,25.4786,9857.8430597995,0
+IBTH.US,D,20210917,000000,25.4388,25.4388,25.4138,25.4288,3858.6815477258,0
+IBTH.US,D,20210920,000000,25.4985,25.5185,25.4936,25.5035,6544.8133867717,0
+IBTH.US,D,20210921,000000,25.5185,25.5185,25.4786,25.4886,5593.9347521878,0
+IBTH.US,D,20210922,000000,25.4985,25.5185,25.4737,25.4737,1501.5456919536,0
+IBTH.US,D,20210923,000000,25.4068,25.4068,25.3541,25.3541,2551.7249434402,0
+IBTH.US,D,20210924,000000,25.3141,25.3141,25.2902,25.2992,2622.9405373805,0
+IBTH.US,D,20210927,000000,25.2692,25.2692,25.2692,25.2692,1176.5618548173,0
+IBTH.US,D,20210928,000000,25.2294,25.2294,25.2105,25.2115,7532.8043731272,0
+IBTH.US,D,20210929,000000,25.2593,25.2593,25.2294,25.2294,2323.0326136036,0
+IBTH.US,D,20210930,000000,25.2194,25.2544,25.2194,25.2544,1295.9232024075,0
+IBTH.US,D,20211001,000000,25.2982,25.3091,25.2892,25.3091,642.9464185319,0
+IBTH.US,D,20211004,000000,25.2962,25.3091,25.2852,25.2892,3649.0469120422,0
+IBTH.US,D,20211005,000000,25.2642,25.2642,25.2444,25.2454,10439.604249734,0
+IBTH.US,D,20211006,000000,25.2394,25.2573,25.2344,25.2424,50698.481629789,0
+IBTH.US,D,20211007,000000,25.2105,25.2194,25.1855,25.1855,2582.8190760057,0
+IBTH.US,D,20211008,000000,25.1705,25.1705,25.1437,25.1456,2234.7653985789,0
+IBTH.US,D,20211011,000000,25.1506,25.1506,25.0958,25.1008,1767.3503735619,0
+IBTH.US,D,20211012,000000,25.1357,25.1407,25.1297,25.1407,4326.0965727427,0
+IBTH.US,D,20211013,000000,25.1596,25.1636,25.1307,25.1427,4227.7989923743,0
+IBTH.US,D,20211014,000000,25.1705,25.2005,25.1656,25.1755,2809.5053327736,0
+IBTH.US,D,20211015,000000,25.1198,25.1307,25.0858,25.0858,2403.2755363532,0
+IBTH.US,D,20211018,000000,25.027,25.0469,25.027,25.0469,1328.0203715074,0
+IBTH.US,D,20211019,000000,25.0349,25.0369,25.0221,25.0221,1271.8503255826,0
+IBTH.US,D,20211020,000000,25.032,25.0519,25.0221,25.027,4779.4690862785,0
+IBTH.US,D,20211021,000000,25.0021,25.0021,24.9522,24.9522,172532.31427718,0
+IBTH.US,D,20211022,000000,24.9342,24.9821,24.9342,24.9821,4000.1096990721,0
+IBTH.US,D,20211025,000000,25.031,25.032,25.0171,25.0171,74899.747131096,0
+IBTH.US,D,20211026,000000,24.9921,25.0221,24.9921,25.0171,12804.764397782,0
+IBTH.US,D,20211027,000000,25.0659,25.0808,25.0399,25.0758,2851.6328672171,0
+IBTH.US,D,20211028,000000,25.0519,25.0519,25.027,25.027,2404.2785728876,0
+IBTH.US,D,20211029,000000,24.9921,25.0221,24.9921,25.0221,9043.3773938902,0
+IBTH.US,D,20211101,000000,25.0071,25.0419,25.0071,25.032,5106.4589964835,0
+IBTH.US,D,20211102,000000,25.0878,25.0878,25.0808,25.0858,567.71867845406,0
+IBTH.US,D,20211103,000000,25.0369,25.0589,25.0161,25.0589,1764.3412639588,0
+IBTH.US,D,20211104,000000,25.1198,25.1456,25.1198,25.1456,3681.1440811421,0
+IBTH.US,D,20211105,000000,25.2005,25.2394,25.2005,25.2254,5477.5825142008,0
+IBTH.US,D,20211108,000000,25.1725,25.1725,25.1307,25.1307,2853.6389402859,0
+IBTH.US,D,20211109,000000,25.2005,25.2394,25.2005,25.2025,2192.6378641353,0
+IBTH.US,D,20211110,000000,25.0878,25.0878,25.0171,25.0171,1362.123613676,0
+IBTH.US,D,20211111,000000,25.0349,25.0349,24.9522,24.9672,5078.3739735211,0
+IBTH.US,D,20211112,000000,25.0121,25.032,24.9921,25.0021,4194.6987867401,0
+IBTH.US,D,20211115,000000,24.9722,24.9821,24.9522,24.9572,47234.996476606,0
+IBTH.US,D,20211116,000000,24.9522,24.9801,24.9522,24.9522,4643.056117604,0
+IBTH.US,D,20211117,000000,24.9622,25.0051,24.9622,25.0051,4306.0358420553,0
+IBTH.US,D,20211118,000000,25.0021,25.0221,25.0021,25.0221,1765.3443004932,0
+IBTH.US,D,20211119,000000,25.0998,25.1078,25.0709,25.0878,2431.3605593156,0
+IBTH.US,D,20211122,000000,24.9622,24.9672,24.9024,24.9024,17570.190972579,0
+IBTH.US,D,20211123,000000,24.8894,24.8974,24.8625,24.8675,2230.7532524414,0
+IBTH.US,D,20211124,000000,24.8625,24.8864,24.8625,24.8864,1320.9991157668,0
+IBTH.US,D,20211126,000000,25.0958,25.1108,25.0868,25.0868,4073.3313660812,0
+IBTH.US,D,20211129,000000,25.0968,25.0968,25.0709,25.0709,647.96160120375,0
+IBTH.US,D,20211130,000000,25.1058,25.1437,25.1058,25.1437,815.46870244373,0
+IBTH.US,D,20211201,000000,25.0589,25.1437,25.0519,25.1437,4936.9458221747,0
+IBTH.US,D,20211202,000000,25.1008,25.1008,25.0559,25.0579,2788.4415655518,0
+IBTH.US,D,20211203,000000,25.0659,25.1058,25.0659,25.1008,4141.5378504184,0
+IBTH.US,D,20211206,000000,25.1207,25.1207,25.0928,25.0958,2668.0771814272,0
+IBTH.US,D,20211207,000000,25.032,25.0479,25.0031,25.0031,815.46870244373,0
+IBTH.US,D,20211208,000000,24.9991,24.9991,24.9722,24.9871,1383.1873808978,0
+IBTH.US,D,20211209,000000,25.0241,25.0409,25.0091,25.0091,2296.9536637099,0
+IBTH.US,D,20211210,000000,25.0669,25.0669,25.0221,25.0221,1012.0638631805,0
+IBTH.US,D,20211213,000000,25.0609,25.0808,25.0559,25.0808,1225.7106450015,0
+IBTH.US,D,20211214,000000,25.032,25.0559,25.032,25.0469,10874.922105652,0
+IBTH.US,D,20211215,000000,25.0419,25.0419,25.032,25.0369,1863.6418808616,0
+IBTH.US,D,20211216,000000,25.0709,25.1008,25.0609,25.0958,1993.0335937954,0
+IBTH.US,D,20211217,000000,25.1397,25.1397,25.1058,25.1058,1742.2744602027,0
+IBTH.US,D,20211220,000000,25.1307,25.1685,25.1108,25.1158,4286.9781479022,0
+IBTH.US,D,20211221,000000,25.0709,25.0709,25.0141,25.0409,7160.6778188755,0
+IBTH.US,D,20211222,000000,25.0519,25.0519,25.032,25.0399,3014.1247857853,0
+IBTH.US,D,20211223,000000,25.0121,25.027,25.0121,25.027,4510.655295067,0
+IBTH.US,D,20211228,000000,25.0221,25.031,25.0221,25.0261,1295.9232024075,0
+IBTH.US,D,20211229,000000,24.9831,24.9841,24.9622,24.9622,23742.877805099,0
+IBTH.US,D,20211230,000000,24.9632,25.0021,24.9632,25.0021,372.12655425169,0
+IBTH.US,D,20211231,000000,25.0231,25.0231,25.0021,25.0021,934.8300500339,0
+IBTH.US,D,20220103,000000,24.9224,24.9224,24.8725,24.8725,2479.5063129655,0
+IBTH.US,D,20220104,000000,24.8525,24.8725,24.8515,24.8625,3404.3059976556,0
+IBTH.US,D,20220105,000000,24.8625,24.8625,24.7927,24.7927,6663.1716978275,0
+IBTH.US,D,20220106,000000,24.7528,24.7528,24.7279,24.7429,6023.2343888987,0
+IBTH.US,D,20220107,000000,24.703,24.703,24.6631,24.703,3289.9598327373,0
+IBTH.US,D,20220110,000000,24.6501,24.6621,24.6501,24.6541,1231.7288642078,0
+IBTH.US,D,20220111,000000,24.6531,24.6731,24.6352,24.6731,2551.7249434402,0
+IBTH.US,D,20220112,000000,24.703,24.7179,24.703,24.7129,2951.9365206543,0
+IBTH.US,D,20220113,000000,24.7429,24.7498,24.7429,24.7498,1268.8412159795,0
+IBTH.US,D,20220114,000000,24.7119,24.7119,24.6571,24.6571,2674.0954006335,0
+IBTH.US,D,20220118,000000,24.5455,24.5535,24.5185,24.5185,878.66000410912,0
+IBTH.US,D,20220119,000000,24.5834,24.5934,24.5784,24.5784,1044.1610322804,0
+IBTH.US,D,20220120,000000,24.5934,24.5934,24.5634,24.5904,8561.919857392,0
+IBTH.US,D,20220121,000000,24.6721,24.6931,24.6541,24.6931,1161.5163068018,0
+IBTH.US,D,20220124,000000,24.703,24.7329,24.6731,24.6731,12286.194509512,0
+IBTH.US,D,20220125,000000,24.6821,24.6831,24.6432,24.6432,35627.857700863,0
+IBTH.US,D,20220126,000000,24.6531,24.6531,24.5235,24.5235,896.7146617278,0
+IBTH.US,D,20220127,000000,24.5495,24.5784,24.5365,24.5435,4513.6644046701,0
+IBTH.US,D,20220128,000000,24.5734,24.6032,24.5734,24.5983,7958.0918637006,0
+IBTH.US,D,20220131,000000,24.5934,24.6032,24.5934,24.6023,1191.6074028329,0
+IBTH.US,D,20220201,000000,24.5894,24.5934,24.5734,24.5834,23572.361594256,0
+IBTH.US,D,20220202,000000,24.6182,24.6511,24.6032,24.6132,2884.7330728514,0
+IBTH.US,D,20220203,000000,24.5535,24.5535,24.5335,24.5535,4725.3051134224,0
+IBTH.US,D,20220204,000000,24.4338,24.4338,24.4039,24.4069,2338.0781616191,0
+IBTH.US,D,20220207,000000,24.4238,24.4238,24.4049,24.4188,1608.8706011313,0
+IBTH.US,D,20220208,000000,24.374,24.3839,24.3641,24.3641,2923.8514976919,0
+IBTH.US,D,20220209,000000,24.3939,24.4119,24.374,24.374,1436.3483172195,0
+IBTH.US,D,20220210,000000,24.2752,24.3032,24.1855,24.1855,2682.1196929084,0
+IBTH.US,D,20220211,000000,24.2842,24.3641,24.2155,24.3561,2768.3808348643,0
+IBTH.US,D,20220214,000000,24.2554,24.2842,24.2255,24.2604,3106.4041469474,0
+IBTH.US,D,20220215,000000,24.2344,24.2514,24.2255,24.2304,4936.9458221747,0
+IBTH.US,D,20220216,000000,24.2554,24.2752,24.2554,24.2752,3122.4527314973,0
+IBTH.US,D,20220217,000000,24.3341,24.3501,24.3341,24.3441,1662.031537453,0
+IBTH.US,D,20220218,000000,24.3939,24.3939,24.374,24.3839,1075.2551648459,0
+IBTH.US,D,20220222,000000,24.3441,24.3879,24.3441,24.3641,4328.1026458115,0
+IBTH.US,D,20220223,000000,24.3202,24.3251,24.3102,24.3102,1084.2824936552,0
+IBTH.US,D,20220224,000000,24.3631,24.3939,24.3341,24.3391,2112.3949413856,0
+IBTH.US,D,20220225,000000,24.2992,24.3331,24.2932,24.3331,3416.3424360681,0
+IBTH.US,D,20220228,000000,24.4936,24.5135,24.4637,24.4966,6038.2799369142,0
+IBTH.US,D,20220301,000000,24.6462,24.703,24.6462,24.6591,1089.2976763271,0
+IBTH.US,D,20220302,000000,24.5235,24.5535,24.4538,24.4637,5543.7829254693,0
+IBTH.US,D,20220303,000000,24.4827,24.4827,24.4717,24.4717,568.72171498843,0
+IBTH.US,D,20220304,000000,24.6232,24.6232,24.6132,24.6222,2359.1419288409,0
+IBTH.US,D,20220307,000000,24.5435,24.5535,24.5435,24.5485,3070.29483171,0
+IBTH.US,D,20220308,000000,24.4238,24.4238,24.4069,24.4139,3437.4062032899,0
+IBTH.US,D,20220309,000000,24.3541,24.3541,24.3142,24.3281,3798.4993556635,0
+IBTH.US,D,20220310,000000,24.2752,24.2822,24.2374,24.2604,2648.0164507398,0
+IBTH.US,D,20220311,000000,24.2454,24.2454,24.2404,24.2434,1413.2784769289,0
+IBTH.US,D,20220314,000000,24.1258,24.1258,24.0958,24.0998,748.26525464087,0
+IBTH.US,D,20220315,000000,24.0958,24.0958,24.0361,24.0361,5084.3921927273,0
+IBTH.US,D,20220316,000000,23.9941,24.0111,23.9264,23.9862,2224.7350332352,0
+IBTH.US,D,20220317,000000,23.9961,24.0261,23.9762,23.9762,4320.0783535365,0
+IBTH.US,D,20220318,000000,24.0111,24.0261,24.0111,24.0261,39614.927924988,0
+IBTH.US,D,20220321,000000,23.9164,23.9164,23.7868,23.7868,2402.2724998189,0
+IBTH.US,D,20220322,000000,23.7219,23.7369,23.7041,23.7041,3129.4739872379,0
+IBTH.US,D,20220323,000000,23.7768,23.7968,23.7369,23.7968,2232.7593255102,0
+IBTH.US,D,20220324,000000,23.7249,23.7469,23.7249,23.7269,4375.2453629269,0
+IBTH.US,D,20220325,000000,23.6272,23.6472,23.5275,23.5475,13731.570155541,0
+IBTH.US,D,20220328,000000,23.5575,23.5954,23.5475,23.5475,13319.322139915,0
+IBTH.US,D,20220329,000000,23.5774,23.6172,23.5525,23.6093,15145.851669004,0
+IBTH.US,D,20220330,000000,23.6472,23.6831,23.6472,23.6771,3988.0732606596,0
+IBTH.US,D,20220331,000000,23.6871,23.7239,23.6771,23.6871,3888.7726437569,0
+IBTH.US,D,20220401,000000,23.5176,23.5575,23.4986,23.5275,7094.4774076071,0
+IBTH.US,D,20220404,000000,23.5156,23.5375,23.5156,23.5275,11536.926218337,0
+IBTH.US,D,20220405,000000,23.4089,23.4089,23.3541,23.3691,18840.035225093,0
+IBTH.US,D,20220406,000000,23.3262,23.3889,23.3192,23.3591,9770.5788813092,0
+IBTH.US,D,20220407,000000,23.3889,23.3989,23.3691,23.3691,9084.5018917994,0
+IBTH.US,D,20220408,000000,23.3092,23.3192,23.2892,23.2892,14354.455843385,0
+IBTH.US,D,20220411,000000,23.2594,23.2694,23.2494,23.2494,3449.4426417023,0
+IBTH.US,D,20220412,000000,23.3691,23.4059,23.3691,23.4059,3287.9537596686,0
+IBTH.US,D,20220413,000000,23.4757,23.4757,23.3989,23.4019,6023.2343888987,0
+IBTH.US,D,20220414,000000,23.2843,23.2992,23.2793,23.2853,6818.642360655,0
+IBTH.US,D,20220418,000000,23.2892,23.2892,23.2494,23.2494,6177.7020151918,0
+IBTH.US,D,20220419,000000,23.1796,23.1896,23.1198,23.1198,4662.113811757,0
+IBTH.US,D,20220420,000000,23.1846,23.1935,23.1796,23.1796,9545.8986976101,0
+IBTH.US,D,20220421,000000,23.1198,23.1198,23.0401,23.0998,42771.483898654,0
+IBTH.US,D,20220422,000000,23.0859,23.1298,23.0859,23.0998,35948.829391862,0
+IBTH.US,D,20220425,000000,23.2793,23.3092,23.1995,23.2095,32861.482939068,0
+IBTH.US,D,20220426,000000,23.3182,23.3182,23.2743,23.3092,12557.014373793,0
+IBTH.US,D,20220427,000000,23.3142,23.3192,23.2444,23.2694,16564.145328605,0
+IBTH.US,D,20220428,000000,23.2295,23.2295,23.1846,23.2025,6346.2121529662,0
+IBTH.US,D,20220429,000000,23.1098,23.1796,23.1048,23.1248,19078.757920273,0
+IBTH.US,D,20220502,000000,23.0699,23.0699,23.0401,23.0434,5303.0541572202,0
+IBTH.US,D,20220503,000000,23.1098,23.1148,23.0401,23.0401,7641.1323188393,0
+IBTH.US,D,20220504,000000,23.0251,23.1696,23.0191,23.1618,12191.909075281,0
+IBTH.US,D,20220505,000000,23.0899,23.0899,23.0101,23.0699,10204.893700692,0
+IBTH.US,D,20220506,000000,23.0699,23.0749,23.0101,23.0101,6561.865007856,0
+IBTH.US,D,20220509,000000,23.0978,23.1348,23.0746,23.1298,26118.06831849,0
+IBTH.US,D,20220510,000000,23.1796,23.1995,23.1597,23.1597,4567.8283775262,0
+IBTH.US,D,20220511,000000,23.1282,23.2095,23.1241,23.2078,41778.477729627,0
+IBTH.US,D,20220512,000000,23.2395,23.3282,23.2395,23.2892,16849.007704366,0
+IBTH.US,D,20220513,000000,23.2083,23.2295,23.1896,23.2095,7726.3904242609,0
+IBTH.US,D,20220516,000000,23.2594,23.3092,23.2594,23.2793,3602.9072314611,0
+IBTH.US,D,20220517,000000,23.1696,23.1995,23.1348,23.1348,8937.0555212468,0
+IBTH.US,D,20220518,000000,23.1871,23.2293,23.1871,23.2045,10687.354273724,0
+IBTH.US,D,20220519,000000,23.2793,23.2952,23.2594,23.2793,5264.9387689141,0
+IBTH.US,D,20220520,000000,23.2843,23.3192,23.2843,23.3142,3879.7453149476,0
+IBTH.US,D,20220523,000000,23.3092,23.3092,23.2395,23.2494,3374.2149016245,0
+IBTH.US,D,20220524,000000,23.3292,23.4179,23.3263,23.3741,15895.119960179,0
+IBTH.US,D,20220525,000000,23.4488,23.4488,23.3889,23.4239,3162.5741928722,0
+IBTH.US,D,20220526,000000,23.4588,23.4588,23.3858,23.4234,8564.9289669951,0
+IBTH.US,D,20220527,000000,23.4438,23.4488,23.4089,23.4239,4318.0722804677,0
+IBTH.US,D,20220531,000000,23.3491,23.3491,23.2974,23.2974,1456.4090479069,0
+IBTH.US,D,20220601,000000,23.2694,23.2694,23.1398,23.1497,17012.502659469,0
+IBTH.US,D,20220602,000000,23.1873,23.19,23.1646,23.1696,18842.041298161,0
+IBTH.US,D,20220603,000000,23.1574,23.1597,23.1398,23.1398,27679.796202506,0
+IBTH.US,D,20220606,000000,23.1388,23.1388,23.0549,23.0549,3088.3494893287,0
+IBTH.US,D,20220607,000000,23.0998,23.1198,23.0949,23.0949,2389.233024872,0
+IBTH.US,D,20220608,000000,23.0849,23.0899,23.0599,23.0699,22980.570038977,0
+IBTH.US,D,20220609,000000,23.0501,23.0501,23.0061,23.0101,12906.071087753,0
+IBTH.US,D,20220610,000000,22.9055,22.9154,22.8257,22.8262,27825.236499989,0
+IBTH.US,D,20220613,000000,22.6692,22.6762,22.5266,22.5724,4117.4649735935,0
+IBTH.US,D,20220614,000000,22.6114,22.6114,22.4617,22.4674,14081.629906037,0
+IBTH.US,D,20220615,000000,22.5527,22.6712,22.5527,22.6712,2851.6328672171,0
+IBTH.US,D,20220616,000000,22.6312,22.7617,22.6312,22.7617,8846.7822331534,0
+IBTH.US,D,20220617,000000,22.6811,22.7708,22.6811,22.7459,548607.82336469,0
+IBTH.US,D,20220621,000000,22.6961,22.7211,22.6911,22.7061,10844.831009621,0
+IBTH.US,D,20220622,000000,22.8556,22.8905,22.8456,22.8846,41287.992864319,0
+IBTH.US,D,20220623,000000,23.0699,23.0699,22.9602,22.9674,4807.5541092409,0
+IBTH.US,D,20220624,000000,22.9602,23.0002,22.9342,22.9404,19256.295386857,0
+IBTH.US,D,20220627,000000,22.9154,22.9254,22.8307,22.8606,15791.807197139,0
+IBTH.US,D,20220628,000000,22.8492,22.8609,22.8481,22.8609,4960.0156624653,0
+IBTH.US,D,20220629,000000,22.8906,22.9702,22.8838,22.9702,3018.1369319228,0
+IBTH.US,D,20220630,000000,23.0599,23.1298,23.0599,23.0929,12232.030536656,0
+IBTH.US,D,20220701,000000,23.2395,23.264,23.2345,23.264,7305.115079825,0
+IBTH.US,D,20220705,000000,23.3278,23.3491,23.2892,23.2892,2935.8879361043,0
+IBTH.US,D,20220706,000000,23.3092,23.3092,23.1597,23.1597,135209.32483323,0
+IBTH.US,D,20220707,000000,23.1098,23.1198,23.0501,23.0599,10372.400801932,0
+IBTH.US,D,20220708,000000,23.0281,23.0281,22.9802,23.0002,6143.5987730232,0
+IBTH.US,D,20220711,000000,23.0549,23.1098,23.0549,23.0746,3260.8717732406,0
+IBTH.US,D,20220712,000000,23.1761,23.1761,23.1148,23.1195,8276.0544450962,0
+IBTH.US,D,20220713,000000,23.0201,23.1696,23.0201,23.1098,6998.1859003074,0
+IBTH.US,D,20220714,000000,23.0002,23.0799,23.0002,23.0611,14455.762533357,0
+IBTH.US,D,20220715,000000,23.1098,23.1198,23.0799,23.0799,2633.9739392586,0
+IBTH.US,D,20220718,000000,23.0599,23.0699,23.0229,23.0599,6009.1918774175,0
+IBTH.US,D,20220719,000000,23.0301,23.0401,22.9702,22.9702,629954.08630219,0
+IBTH.US,D,20220720,000000,23.0501,23.0599,22.9601,22.9702,20412.796510987,0
+IBTH.US,D,20220721,000000,23.0454,23.1596,23.0454,23.1497,317591.45787793,0
+IBTH.US,D,20220722,000000,23.2992,23.3192,23.2694,23.3192,26678.765741203,0
+IBTH.US,D,20220725,000000,23.2793,23.2892,23.2494,23.2793,9919.0282883962,0
+IBTH.US,D,20220726,000000,23.3391,23.3391,23.2694,23.2793,1429.3270614789,0
+IBTH.US,D,20220727,000000,23.3102,23.3704,23.2992,23.3292,7777.5452875138,0
+IBTH.US,D,20220728,000000,23.4837,23.5086,23.4388,23.4887,5540.7738158662,0
+IBTH.US,D,20220729,000000,23.4688,23.5285,23.4645,23.4986,11253.06687911,0
+IBTH.US,D,20220801,000000,23.5386,23.5486,23.5186,23.5386,12323.188557086,0
+IBTH.US,D,20220802,000000,23.5386,23.5386,23.3088,23.3188,3127.839850625,0
+IBTH.US,D,20220803,000000,23.2951,23.3588,23.2389,23.3446,3427.1115675328,0
+IBTH.US,D,20220804,000000,23.3926,23.4487,23.3926,23.4487,2813.5545024342,0
+IBTH.US,D,20220805,000000,23.2089,23.2269,23.2089,23.2189,1232.1186739582,0
+IBTH.US,D,20220808,000000,23.2888,23.2888,23.2689,23.2788,2163.9647222564,0
+IBTH.US,D,20220809,000000,23.2352,23.2352,23.2089,23.2139,5901.3580029712,0
+IBTH.US,D,20220810,000000,23.3384,23.3628,23.2689,23.2689,3805.4550758644,0
+IBTH.US,D,20220811,000000,23.3288,23.3288,23.1889,23.1989,1265.1486627808,0
+IBTH.US,D,20220812,000000,23.2689,23.2689,23.2049,23.2289,8915.0942558454,0
+IBTH.US,D,20220815,000000,23.2989,23.2989,23.2788,23.2888,17181.599640265,0
+IBTH.US,D,20220816,000000,23.2389,23.2389,23.2304,23.2389,2880.6153888316,0
+IBTH.US,D,20220817,000000,23.159,23.1689,23.119,23.149,4712.2784053576,0
+IBTH.US,D,20220818,000000,23.1989,23.2289,23.1689,23.1789,17021.454239913,0
+IBTH.US,D,20220819,000000,23.099,23.109,23.079,23.109,3826.4741596606,0
+IBTH.US,D,20220822,000000,23.077,23.079,23.0091,23.0391,3080.7971392716,0
+IBTH.US,D,20220823,000000,23.0091,23.099,23.0091,23.0291,5885.343462936,0
+IBTH.US,D,20220824,000000,22.9891,22.9991,22.9591,22.9645,7016.370352922,0
+IBTH.US,D,20220825,000000,22.9891,23.0291,22.9885,23.0291,3888.530502297,0
+IBTH.US,D,20220826,000000,23.0091,23.0291,22.9727,22.9991,7475.7874701818,0
+IBTH.US,D,20220829,000000,22.9372,22.9392,22.9192,22.9292,2512.280968022,0
+IBTH.US,D,20220830,000000,22.9292,22.9292,22.8892,22.9292,16164.67634803,0
+IBTH.US,D,20220831,000000,22.9092,22.9292,22.8742,22.8742,3770.4232695374,0
+IBTH.US,D,20220901,000000,22.7593,22.7693,22.7493,22.7593,1010874.8006457,0
+IBTH.US,D,20220902,000000,22.8692,22.8692,22.8293,22.8692,3026.7480666528,0
+IBTH.US,D,20220906,000000,22.7354,22.7393,22.7273,22.7393,9105.2669187634,0
+IBTH.US,D,20220907,000000,22.7843,22.8172,22.7843,22.8131,9248.396870328,0
+IBTH.US,D,20220908,000000,22.8132,22.8132,22.7593,22.7693,10886.884497679,0
+IBTH.US,D,20220909,000000,22.7693,22.7993,22.7293,22.7393,8824.0115593952,0
+IBTH.US,D,20220912,000000,22.7693,22.8293,22.7094,22.7343,309978.43783008,0
+IBTH.US,D,20220913,000000,22.5895,22.6095,22.5595,22.5995,24598.333494067,0
+IBTH.US,D,20220914,000000,22.5695,22.5995,22.5595,22.5645,14950.574031611,0
+IBTH.US,D,20220915,000000,22.5295,22.5395,22.4996,22.5195,33516.430476169,0
+IBTH.US,D,20220916,000000,22.5095,22.5695,22.4996,22.5595,190695.13728665,0
+IBTH.US,D,20220919,000000,22.4896,22.5195,22.4746,22.5045,18108.441144802,0
+IBTH.US,D,20220920,000000,22.4396,22.4646,22.4196,22.4346,14256.944266337,0
+IBTH.US,D,20220921,000000,22.4496,22.4596,22.3697,22.4546,13003.806508582,0
+IBTH.US,D,20220922,000000,22.3197,22.3397,22.2658,22.272,5486.9817795604,0
+IBTH.US,D,20220923,000000,22.2698,22.2698,22.1948,22.2252,95231.463228069,0
+IBTH.US,D,20220926,000000,22.1599,22.1699,22.02,22.0446,13807.536236599,0
+IBTH.US,D,20220927,000000,22.0799,22.0799,21.99,22,645201.79620816,0
+IBTH.US,D,20220928,000000,22.1998,22.2997,22.1449,22.2897,20274.407684563,0
+IBTH.US,D,20220929,000000,22.1898,22.2398,22.1699,22.2298,26233.818395162,0
+IBTH.US,D,20220930,000000,22.2598,22.2798,22.1299,22.1499,53653.713661681,0
+IBTH.US,D,20221003,000000,22.2398,22.3797,22.2298,22.2798,22864.759535257,0
+IBTH.US,D,20221004,000000,22.3197,22.3797,22.2997,22.3297,16996.431521108,0
+IBTH.US,D,20221005,000000,22.2497,22.2497,22.1898,22.2198,18088.422969758,0
+IBTH.US,D,20221006,000000,22.1898,22.1998,22.1349,22.1399,30060.292554823,0
+IBTH.US,D,20221007,000000,22.0765,22.0999,22.05,22.06,21868.855326818,0
+IBTH.US,D,20221010,000000,22.02,22.03,21.965,22.03,20729.821166814,0
+IBTH.US,D,20221011,000000,22.055,22.0899,22.03,22.05,14325.006061486,0
+IBTH.US,D,20221012,000000,22.05,22.1099,22.04,22.0999,23056.934015679,0
+IBTH.US,D,20221013,000000,21.9001,22.05,21.9001,21.99,6175.607001074,0
+IBTH.US,D,20221014,000000,22.05,22.05,21.9193,21.9501,25854.473978078,0
+IBTH.US,D,20221017,000000,22.05,22.05,21.97,21.98,38067.562572423,0
+IBTH.US,D,20221018,000000,22.02,22.03,21.9586,22.005,72853.145346381,0
+IBTH.US,D,20221019,000000,21.9101,21.9401,21.8801,21.8901,1415646.3036703,0
+IBTH.US,D,20221020,000000,21.8486,21.8901,21.7802,21.7852,458728.49203829,0
+IBTH.US,D,20221021,000000,21.8002,21.9301,21.8002,21.9101,113170.75079375,0
+IBTH.US,D,20221024,000000,21.8901,21.94,21.8601,21.8851,1067612.3141729,0
+IBTH.US,D,20221025,000000,21.999,22.04,21.98,22,52674.824902029,0
+IBTH.US,D,20221026,000000,22.03,22.0798,22.02,22.05,183508.61244585,0
+IBTH.US,D,20221027,000000,22.1199,22.1699,22.0799,22.1699,64009.115611942,0
+IBTH.US,D,20221028,000000,22.0799,22.1299,22.05,22.0799,29609.883616333,0
+IBTH.US,D,20221031,000000,22,22.046,21.98,22.0082,39161.555838577,0
+IBTH.US,D,20221101,000000,22.1,22.11,21.98,21.99,50725,0
+IBTH.US,D,20221102,000000,22.01,22.1,21.95,21.97,51686,0
+IBTH.US,D,20221103,000000,21.86,21.915,21.86,21.91,37345,0
+IBTH.US,D,20221104,000000,21.91,21.97,21.89,21.93,40328,0
+IBTH.US,D,20221107,000000,21.92,21.92,21.875,21.88,113189,0
+IBTH.US,D,20221108,000000,21.92,21.9664,21.91,21.96,231850,0
+IBTH.US,D,20221109,000000,21.95,22.03,21.95,22.03,147805,0
+IBTH.US,D,20221110,000000,22.26,22.34,22.26,22.34,155382,0
+IBTH.US,D,20221111,000000,22.28,22.32,22.27,22.32,31083,0
+IBTH.US,D,20221114,000000,22.29,22.29,22.25,22.28,24386,0
+IBTH.US,D,20221115,000000,22.35,22.38,22.31,22.37,98228,0
+IBTH.US,D,20221116,000000,22.42,22.44,22.4,22.43,45410,0
+IBTH.US,D,20221117,000000,22.35,22.36,22.325,22.35,26957,0
+IBTH.US,D,20221118,000000,22.34,22.3499,22.28,22.29,233382,0
+IBTH.US,D,20221121,000000,22.35,22.35,22.275,22.28,91023,0
+IBTH.US,D,20221122,000000,22.32,22.3396,22.2961,22.31,28744,0
+IBTH.US,D,20221123,000000,22.32,22.38,22.32,22.37,318719,0
+IBTH.US,D,20221125,000000,22.3493,22.37,22.3493,22.37,2945,0
+IBTH.US,D,20221128,000000,22.39,22.41,22.3651,22.39,41391,0
+IBTH.US,D,20221129,000000,22.35,22.38,22.33,22.35,43967,0
+IBTH.US,D,20221130,000000,22.31,22.485,22.2797,22.4679,142219,0
+IBTH.US,D,20221201,000000,22.46,22.56,22.4479,22.56,55758,0
+IBTH.US,D,20221202,000000,22.46,22.58,22.4399,22.5672,106742,0
+IBTH.US,D,20221205,000000,22.5,22.5,22.4133,22.43,13810,0
+IBTH.US,D,20221206,000000,22.43,22.49,22.43,22.475,141570,0
+IBTH.US,D,20221207,000000,22.54,22.61,22.54,22.6,37409,0
+IBTH.US,D,20221208,000000,22.54,22.56,22.51,22.52,624345,0
+IBTH.US,D,20221209,000000,22.49,22.5,22.46,22.475,58802,0
+IBTH.US,D,20221212,000000,22.51,22.51,22.43,22.45,39394,0
+IBTH.US,D,20221213,000000,22.66,22.66,22.57,22.58,46636,0
+IBTH.US,D,20221214,000000,22.6,22.64,22.54,22.62,52083,0
+IBTH.US,D,20221215,000000,22.57,22.57,22.5,22.5453,994031,0
+IBTH.US,D,20221216,000000,22.4728,22.5776,22.4601,22.5489,101069,0
+IBTH.US,D,20221219,000000,22.478,22.48,22.45,22.47,42516,0
+IBTH.US,D,20221220,000000,22.39,22.4178,22.386,22.405,82665,0
+IBTH.US,D,20221221,000000,22.46,22.46,22.4117,22.43,44777,0
+IBTH.US,D,20221222,000000,22.43,22.45,22.41,22.41,66022,0
+IBTH.US,D,20221223,000000,22.35,22.38,22.3401,22.36,35885,0
+IBTH.US,D,20221227,000000,22.29,22.31,22.26,22.2672,39764,0
+IBTH.US,D,20221228,000000,22.27,22.285,22.245,22.255,21510,0
+IBTH.US,D,20221229,000000,22.279,22.2981,22.26,22.29,41002,0
+IBTH.US,D,20221230,000000,22.25,22.28,22.2191,22.2454,52987,0
+IBTH.US,D,20230103,000000,22.36,22.36,22.2801,22.3,28785,0
+IBTH.US,D,20230104,000000,22.39,22.42,22.36,22.365,249923,0
+IBTH.US,D,20230105,000000,22.29,22.35,22.28,22.35,83685,0
+IBTH.US,D,20230106,000000,22.37,22.539,22.35,22.53,81166,0
+IBTH.US,D,20230109,000000,22.535,22.59,22.5329,22.57,36116,0
+IBTH.US,D,20230110,000000,22.54,22.54,22.49,22.52,124175,0
+IBTH.US,D,20230111,000000,22.53,22.59,22.53,22.5864,130451,0
+IBTH.US,D,20230112,000000,22.68,22.7293,22.62,22.72,79259,0
+IBTH.US,D,20230113,000000,22.7,22.715,22.6344,22.66,102063,0
+IBTH.US,D,20230117,000000,22.64,22.68,22.62,22.66,114748,0
+IBTH.US,D,20230118,000000,22.8,22.82,22.77,22.815,95125,0
+IBTH.US,D,20230119,000000,22.79,22.8,22.7594,22.77,56526,0
+IBTH.US,D,20230120,000000,22.71,22.71,22.67,22.71,36215,0
+IBTH.US,D,20230123,000000,22.65,22.68,22.63,22.64,56094,0
+IBTH.US,D,20230124,000000,22.66,22.7,22.6275,22.7,88280,0
+IBTH.US,D,20230125,000000,22.72,22.74,22.69,22.71,51652,0
+IBTH.US,D,20230126,000000,22.7,22.71,22.66,22.68,22518,0
+IBTH.US,D,20230127,000000,22.64,22.6599,22.6246,22.65,28537,0
+IBTH.US,D,20230130,000000,22.6,22.61,22.59,22.6,74776,0
+IBTH.US,D,20230131,000000,22.65,22.6703,22.62,22.6703,27989,0
+IBTH.US,D,20230201,000000,22.63,22.7359,22.6,22.72,60145,0
+IBTH.US,D,20230202,000000,22.77,22.78,22.72,22.73,53820,0
+IBTH.US,D,20230203,000000,22.61,22.62,22.55,22.55,139345,0
+IBTH.US,D,20230206,000000,22.45,22.46,22.39,22.4043,185046,0
+IBTH.US,D,20230207,000000,22.43,22.48,22.4,22.41,150137,0
+IBTH.US,D,20230208,000000,22.43,22.45,22.4,22.43,73209,0
+IBTH.US,D,20230209,000000,22.45,22.46,22.3672,22.39,24326,0
+IBTH.US,D,20230210,000000,22.38,22.38,22.33,22.33,40867,0
+IBTH.US,D,20230213,000000,22.32,22.35,22.315,22.34,65460,0
+IBTH.US,D,20230214,000000,22.28,22.295,22.23,22.245,44744,0
+IBTH.US,D,20230215,000000,22.24,22.26,22.21,22.23,29870,0
+IBTH.US,D,20230216,000000,22.22,22.245,22.19,22.2,225926,0
+IBTH.US,D,20230217,000000,22.2,22.255,22.19,22.245,110289,0
+IBTH.US,D,20230221,000000,22.16,22.17,22.12,22.125,39146,0
+IBTH.US,D,20230222,000000,22.17,22.1779,22.135,22.14,21979,0
+IBTH.US,D,20230223,000000,22.15,22.19,22.14,22.18,35822,0
+IBTH.US,D,20230224,000000,22.07,22.0979,22.05,22.085,68178,0
+IBTH.US,D,20230227,000000,22.13,22.13,22.1,22.1172,21349,0
+IBTH.US,D,20230228,000000,22.09,22.13,22.07,22.13,68035,0
+IBTH.US,D,20230301,000000,22.01,22.029,21.96,21.97,94838,0
+IBTH.US,D,20230302,000000,21.93,21.95,21.92,21.95,57433,0
+IBTH.US,D,20230303,000000,22,22,21.9424,21.995,103679,0
+IBTH.US,D,20230306,000000,22.02,22.04,21.97,21.98,351440,0
+IBTH.US,D,20230307,000000,22,22,21.92,21.92,120290,0
+IBTH.US,D,20230308,000000,21.97,21.98,21.89,21.915,141946,0
+IBTH.US,D,20230309,000000,21.98,22.06,21.96,22.045,67668,0
+IBTH.US,D,20230310,000000,22.24,22.3,22.18,22.29,89510,0
+IBTH.US,D,20230313,000000,22.57,22.66,22.4801,22.54,216114,0
+IBTH.US,D,20230314,000000,22.44,22.46,22.34,22.4,216528,0
+IBTH.US,D,20230315,000000,22.67,22.77,22.58,22.66,759958,0
+IBTH.US,D,20230316,000000,22.7203,22.74,22.47,22.51,388462,0
+IBTH.US,D,20230317,000000,22.61,22.75,22.61,22.71,233067,0
+IBTH.US,D,20230320,000000,22.75,22.75,22.59,22.64,98381,0
+IBTH.US,D,20230321,000000,22.51,22.5433,22.47,22.47,41887,0
+IBTH.US,D,20230322,000000,22.48,22.71,22.45,22.71,155670,0
+IBTH.US,D,20230323,000000,22.7,22.845,22.69,22.83,252808,0
+IBTH.US,D,20230324,000000,22.91,22.93,22.804,22.81,21602,0
+IBTH.US,D,20230327,000000,22.67,22.7,22.6308,22.64,44274,0
+IBTH.US,D,20230328,000000,22.61,22.62,22.57,22.61,57586,0
+IBTH.US,D,20230329,000000,22.56,22.61,22.555,22.57,42952,0
+IBTH.US,D,20230330,000000,22.56,22.6,22.55,22.6,61779,0
+IBTH.US,D,20230331,000000,22.607,22.67,22.59,22.66,22271,0
+IBTH.US,D,20230403,000000,22.58,22.67,22.57,22.67,23658,0
+IBTH.US,D,20230404,000000,22.64,22.7991,22.64,22.785,113579,0
+IBTH.US,D,20230405,000000,22.87,22.91,22.8201,22.83,46148,0
+IBTH.US,D,20230406,000000,22.85,22.86,22.82,22.825,24093,0
+IBTH.US,D,20230410,000000,22.7,22.7,22.67,22.67,21535,0
+IBTH.US,D,20230411,000000,22.6732,22.68,22.645,22.66,21543,0
+IBTH.US,D,20230412,000000,22.75,22.75,22.69,22.74,21852,0
+IBTH.US,D,20230413,000000,22.78,22.8,22.71,22.73,26285,0
+IBTH.US,D,20230414,000000,22.66,22.66,22.61,22.625,28031,0
+IBTH.US,D,20230417,000000,22.57,22.5772,22.53,22.55,52572,0
+IBTH.US,D,20230418,000000,22.55,22.59,22.54,22.55,34430,0
+IBTH.US,D,20230419,000000,22.54,22.54,22.5,22.53,57596,0
+IBTH.US,D,20230420,000000,22.62,22.62,22.6,22.6053,29204,0
+IBTH.US,D,20230421,000000,22.65,22.66,22.58,22.58,12232,0
+IBTH.US,D,20230424,000000,22.64,22.6598,22.6211,22.65,42570,0
+IBTH.US,D,20230425,000000,22.75,22.82,22.74,22.815,106273,0
+IBTH.US,D,20230426,000000,22.81,22.82,22.73,22.77,29255,0
+IBTH.US,D,20230427,000000,22.72,22.72,22.66,22.67,30513,0
+IBTH.US,D,20230428,000000,22.7361,22.74,22.7,22.74,14217,0
+IBTH.US,D,20230501,000000,22.63,22.635,22.56,22.57,21990,0
+IBTH.US,D,20230502,000000,22.6,22.74,22.58,22.725,59406,0
+IBTH.US,D,20230503,000000,22.77,22.85,22.7698,22.84,218065,0
+IBTH.US,D,20230504,000000,22.84,22.98,22.83,22.9,105095,0
+IBTH.US,D,20230505,000000,22.81,22.81,22.7578,22.77,16141,0
+IBTH.US,D,20230508,000000,22.7,22.75,22.7,22.72,26843,0
+IBTH.US,D,20230509,000000,22.72,22.72,22.6817,22.71,31317,0
+IBTH.US,D,20230510,000000,22.78,22.84,22.77,22.82,105729,0
+IBTH.US,D,20230511,000000,22.91,22.91,22.83,22.85,66560,0
+IBTH.US,D,20230512,000000,22.83,22.83,22.75,22.76,15408,0
+IBTH.US,D,20230515,000000,22.7301,22.76,22.7301,22.76,29867,0
+IBTH.US,D,20230516,000000,22.72,22.72,22.67,22.7,18502,0
+IBTH.US,D,20230517,000000,22.7,22.7,22.62,22.65,24078,0
+IBTH.US,D,20230518,000000,22.59,22.59,22.54,22.55,138056,0
+IBTH.US,D,20230519,000000,22.49,22.58,22.48,22.5,50559,0
+IBTH.US,D,20230522,000000,22.51,22.53,22.47,22.4856,50795,0
+IBTH.US,D,20230523,000000,22.48,22.51,22.45,22.49,64483,0
+IBTH.US,D,20230524,000000,22.52,22.52,22.44,22.46,47928,0
+IBTH.US,D,20230525,000000,22.4,22.4101,22.34,22.34,65850,0
+IBTH.US,D,20230526,000000,22.3,22.33,22.27,22.3249,24412,0
+IBTH.US,D,20230530,000000,22.37,22.43,22.36,22.43,30069,0
+IBTH.US,D,20230531,000000,22.46,22.5,22.435,22.49,31821,0
+IBTH.US,D,20230601,000000,22.47,22.49,22.46,22.47,24128,0
+IBTH.US,D,20230602,000000,22.42,22.42,22.34,22.36,16197,0
+IBTH.US,D,20230605,000000,22.31,22.39,22.31,22.36,33341,0
+IBTH.US,D,20230606,000000,22.36,22.36,22.326,22.35,25055,0
+IBTH.US,D,20230607,000000,22.34,22.3498,22.27,22.28,60441,0
+IBTH.US,D,20230608,000000,22.34,22.3699,22.33,22.355,18226,0
+IBTH.US,D,20230609,000000,22.3,22.3099,22.29,22.295,32074,0
+IBTH.US,D,20230612,000000,22.3,22.33,22.275,22.3206,30041,0
+IBTH.US,D,20230613,000000,22.37,22.37,22.2138,22.23,100335,0
+IBTH.US,D,20230614,000000,22.29,22.29,22.16,22.22,76702,0
+IBTH.US,D,20230615,000000,22.28,22.32,22.2748,22.32,18053,0
+IBTH.US,D,20230616,000000,22.23,22.265,22.22,22.24,73830,0
+IBTH.US,D,20230620,000000,22.27,22.3,22.27,22.275,39790,0
+IBTH.US,D,20230621,000000,22.25,22.29,22.23,22.2759,20727,0
+IBTH.US,D,20230622,000000,22.26,22.26,22.21,22.215,36922,0
+IBTH.US,D,20230623,000000,22.31,22.31,22.2405,22.255,28046,0
+IBTH.US,D,20230626,000000,22.2791,22.2969,22.27,22.29,46572,0
+IBTH.US,D,20230627,000000,22.2999,22.2999,22.22,22.225,73967,0
+IBTH.US,D,20230628,000000,22.25,22.28,22.22,22.27,74684,0
+IBTH.US,D,20230629,000000,22.16,22.17,22.135,22.16,28103,0
+IBTH.US,D,20230630,000000,22.14,22.1699,22.13,22.15,25511,0
+IBTH.US,D,20230703,000000,22.08,22.1,22.03,22.035,8682,0
+IBTH.US,D,20230705,000000,22.04,22.0599,21.99,21.9955,19123,0
+IBTH.US,D,20230706,000000,21.89,21.92,21.84,21.915,45561,0
+IBTH.US,D,20230707,000000,21.93,21.9877,21.93,21.935,17883,0
+IBTH.US,D,20230710,000000,21.975,22.0397,21.975,22.03,19718,0
+IBTH.US,D,20230711,000000,22.0225,22.05,22.02,22.02,22866,0
+IBTH.US,D,20230712,000000,22.15,22.1899,22.135,22.18,54577,0
+IBTH.US,D,20230713,000000,22.2676,22.304,22.245,22.29,28208,0
+IBTH.US,D,20230714,000000,22.25,22.27,22.2,22.22,16204,0
+IBTH.US,D,20230717,000000,22.23,22.25,22.215,22.23,17111,0
+IBTH.US,D,20230718,000000,22.28,22.28,22.22,22.24,182297,0
+IBTH.US,D,20230719,000000,22.25,22.27,22.23,22.25,32871,0
+IBTH.US,D,20230720,000000,22.19,22.19,22.15,22.18,22858,0
+IBTH.US,D,20230721,000000,22.18,22.2,22.1691,22.17,175640,0
+IBTH.US,D,20230724,000000,22.19,22.204,22.1278,22.1278,23266,0
+IBTH.US,D,20230725,000000,22.0953,22.11,22.0859,22.1,38413,0
+IBTH.US,D,20230726,000000,22.13,22.175,22.1,22.16,118516,0
+IBTH.US,D,20230727,000000,22.13,22.13,22.0547,22.07,52412,0
+IBTH.US,D,20230728,000000,22.1,22.13,22.09,22.1,31512,0
+IBTH.US,D,20230731,000000,22.11,22.15,22.11,22.14,36391,0
+IBTH.US,D,20230801,000000,22.0299,22.03,21.99,22.01,85459,0
+IBTH.US,D,20230802,000000,22.02,22.03,21.98,22.03,27939,0
+IBTH.US,D,20230803,000000,21.98,22.01,21.98,21.98,107785,0
+IBTH.US,D,20230804,000000,22.068,22.11,22.06,22.11,112539,0
+IBTH.US,D,20230807,000000,22.11,22.12,22.09,22.1,32478,0
+IBTH.US,D,20230808,000000,22.12,22.159,22.12,22.145,39194,0
+IBTH.US,D,20230809,000000,22.1568,22.1598,22.12,22.125,142374,0
+IBTH.US,D,20230810,000000,22.15,22.16,22.06,22.0721,45216,0
+IBTH.US,D,20230811,000000,22.0296,22.0483,21.995,21.995,23616,0
+IBTH.US,D,20230814,000000,21.98,21.99,21.95,21.965,30728,0
+IBTH.US,D,20230815,000000,21.97,22.01,21.95,21.97,69237,0
+IBTH.US,D,20230816,000000,21.97,21.99,21.9186,21.9246,80408,0
+IBTH.US,D,20230817,000000,21.96,21.96,21.9,21.935,23263,0
+IBTH.US,D,20230818,000000,21.955,21.99,21.95,21.95,23289,0
+IBTH.US,D,20230821,000000,21.93,21.93,21.89,21.9,57027,0
+IBTH.US,D,20230822,000000,21.88,21.91,21.8715,21.885,32943,0
+IBTH.US,D,20230823,000000,21.95,21.99,21.95,21.98,30012,0
+IBTH.US,D,20230824,000000,21.95,21.9782,21.94,21.96,111886,0
+IBTH.US,D,20230825,000000,21.925,21.945,21.8909,21.915,18299,0
+IBTH.US,D,20230828,000000,21.95,21.96,21.92,21.955,35830,0
+IBTH.US,D,20230829,000000,21.94,22.055,21.9393,22.04,64633,0
+IBTH.US,D,20230830,000000,22.0762,22.0797,22.04,22.05,19250,0
+IBTH.US,D,20230831,000000,22.0691,22.09,22.0522,22.08,57127,0
+IBTH.US,D,20230901,000000,22.05,22.05,21.97,21.985,64751,0
+IBTH.US,D,20230905,000000,21.96,21.96,21.915,21.925,70485,0
+IBTH.US,D,20230906,000000,21.9323,21.9323,21.8616,21.865,62743,0
+IBTH.US,D,20230907,000000,21.9,21.93,21.8916,21.93,41832,0
+IBTH.US,D,20230908,000000,21.95,21.9665,21.91,21.91,58439,0
+IBTH.US,D,20230911,000000,21.9036,21.92,21.9,21.92,139195,0
+IBTH.US,D,20230912,000000,21.91,21.91,21.89,21.91,90568,0
+IBTH.US,D,20230913,000000,21.9,21.9479,21.9,21.935,44970,0
+IBTH.US,D,20230914,000000,21.97,21.97,21.91,21.92,49822,0
+IBTH.US,D,20230915,000000,21.91,21.91,21.88,21.88,39502,0
+IBTH.US,D,20230918,000000,21.86,21.8985,21.86,21.89,21350,0
+IBTH.US,D,20230919,000000,21.87,21.875,21.835,21.84,40761,0
+IBTH.US,D,20230920,000000,21.89,21.8933,21.81,21.81,91772,0
+IBTH.US,D,20230921,000000,21.79,21.8097,21.78,21.795,74571,0
+IBTH.US,D,20230922,000000,21.82,21.8499,21.81,21.835,56405,0
+IBTH.US,D,20230925,000000,21.82,21.8399,21.8,21.805,55468,0
+IBTH.US,D,20230926,000000,21.83,21.83,21.799,21.807,1332861,0
+IBTH.US,D,20230927,000000,21.84,21.84,21.745,21.77,40704,0
+IBTH.US,D,20230928,000000,21.79,21.83,21.76,21.82,65883,0
+IBTH.US,D,20230929,000000,21.8789,21.8789,21.83,21.85,34474,0
+IBTH.US,D,20231002,000000,21.71,21.72,21.6895,21.695,33146,0
+IBTH.US,D,20231003,000000,21.69,21.705,21.6316,21.64,58371,0
+IBTH.US,D,20231004,000000,21.68,21.72,21.65,21.715,44126,0
+IBTH.US,D,20231005,000000,21.76,21.76,21.735,21.755,351415,0
+IBTH.US,D,20231006,000000,21.68,21.72,21.67,21.7,63739,0
+IBTH.US,D,20231009,000000,21.79,21.85,21.79,21.85,23294,0
+IBTH.US,D,20231010,000000,21.8,21.84,21.7801,21.815,56308,0
+IBTH.US,D,20231011,000000,21.81,21.8299,21.79,21.81,71089,0
+IBTH.US,D,20231012,000000,21.8,21.8,21.74,21.755,95799,0
+IBTH.US,D,20231013,000000,21.81,21.81,21.7798,21.79,31797,0
+IBTH.US,D,20231016,000000,21.76,21.76,21.73,21.73,104885,0
+IBTH.US,D,20231017,000000,21.67,21.67,21.61,21.635,413734,0
+IBTH.US,D,20231018,000000,21.63,21.638,21.59,21.61,70949,0
+IBTH.US,D,20231019,000000,21.58,21.64,21.58,21.62,80818,0
+IBTH.US,D,20231020,000000,21.66,21.71,21.66,21.7,104251,0
+IBTH.US,D,20231023,000000,21.68,21.73,21.66,21.73,79056,0
+IBTH.US,D,20231024,000000,21.72,21.73,21.685,21.715,103702,0
+IBTH.US,D,20231025,000000,21.7,21.7,21.65,21.655,94775,0
+IBTH.US,D,20231026,000000,21.69,21.75,21.69,21.75,62084,0
+IBTH.US,D,20231027,000000,21.77,21.78,21.74,21.78,137816,0
+IBTH.US,D,20231030,000000,21.74,21.76,21.725,21.755,172638,0
+IBTH.US,D,20231031,000000,21.75,21.7599,21.7299,21.735,85693,0
+IBTH.US,D,20231101,000000,21.69,21.7885,21.67,21.7741,193158,0
+IBTH.US,D,20231102,000000,21.82,21.835,21.7791,21.79,210758,0
+IBTH.US,D,20231103,000000,21.91,21.93,21.8783,21.91,80603,0
+IBTH.US,D,20231106,000000,21.84,21.86,21.81,21.83,139950,0
+IBTH.US,D,20231107,000000,21.85,21.89,21.845,21.8746,135672,0
+IBTH.US,D,20231108,000000,21.87,21.89,21.86,21.875,105011,0
+IBTH.US,D,20231109,000000,21.88,21.88,21.7901,21.795,584901,0
+IBTH.US,D,20231110,000000,21.85,21.85,21.78,21.795,106511,0
+IBTH.US,D,20231113,000000,21.77,21.8,21.75,21.795,68223,0
+IBTH.US,D,20231114,000000,21.95,21.985,21.94,21.975,70040,0
+IBTH.US,D,20231115,000000,21.93,21.93,21.88,21.9,161270,0
+IBTH.US,D,20231116,000000,21.97,21.99,21.96,21.975,155752,0
+IBTH.US,D,20231117,000000,21.98,21.98,21.94,21.955,434650,0
+IBTH.US,D,20231120,000000,21.96,21.97,21.93,21.965,137202,0
+IBTH.US,D,20231121,000000,21.99,22.0044,21.975,21.985,383311,0
+IBTH.US,D,20231122,000000,22,22,21.9519,21.975,715772,0
+IBTH.US,D,20231124,000000,21.94,21.95,21.93,21.935,44105,0
+IBTH.US,D,20231127,000000,21.97,22.0086,21.96,22.005,341464,0
+IBTH.US,D,20231128,000000,22.01,22.09,22,22.0848,382686,0
+IBTH.US,D,20231129,000000,22.14,22.1682,22.12,22.145,148111,0
+IBTH.US,D,20231130,000000,22.13,22.13,22.0844,22.0973,3385378,0
+IBTH.US,D,20231201,000000,22.06,22.17,22.05,22.15,703295,0
+IBTH.US,D,20231204,000000,22.12,22.125,22.08,22.1,164100,0
+IBTH.US,D,20231205,000000,22.14,22.17,22.12,22.165,124578,0
+IBTH.US,D,20231206,000000,22.18,22.18,22.1599,22.17,121722,0
+IBTH.US,D,20231207,000000,22.18,22.21,22.17,22.18,391104,0
+IBTH.US,D,20231208,000000,22.12,22.1299,22.0731,22.09,600944,0
+IBTH.US,D,20231211,000000,22.07,22.1,22.05,22.1,271377,0
+IBTH.US,D,20231212,000000,22.1,22.125,22.08,22.11,1212042,0
+IBTH.US,D,20231213,000000,22.135,22.3101,22.1219,22.31,1862868,0
+IBTH.US,D,20231214,000000,22.29,22.34,22.29,22.31,778330,0
+IBTH.US,D,20231215,000000,22.27,22.3055,22.2615,22.28,2772991,0
+IBTH.US,D,20231218,000000,22.29,22.29,22.25,22.27,373248,0
+IBTH.US,D,20231219,000000,22.26,22.29,22.26,22.2748,169742,0
+IBTH.US,D,20231220,000000,22.32,22.338,22.29,22.3349,162207,0
+IBTH.US,D,20231221,000000,22.36,22.38,22.3229,22.3352,190646,0
+IBTH.US,D,20231222,000000,22.37,22.37,22.33,22.345,144755,0
+IBTH.US,D,20231226,000000,22.34,22.35,22.32,22.3378,483560,0
+IBTH.US,D,20231227,000000,22.36,22.41,22.36,22.405,305546,0
+IBTH.US,D,20231228,000000,22.38,22.41,22.37,22.3849,259726,0
+IBTH.US,D,20231229,000000,22.35,22.4,22.35,22.3897,91687,0
+IBTH.US,D,20240102,000000,22.34,22.35,22.33,22.335,190193,0
+IBTH.US,D,20240103,000000,22.31,22.36,22.2901,22.355,112233,0
+IBTH.US,D,20240104,000000,22.32,22.32,22.2908,22.305,181018,0
+IBTH.US,D,20240105,000000,22.28,22.3496,22.27,22.28,152952,0
+IBTH.US,D,20240108,000000,22.29,22.3681,22.29,22.3248,198482,0
+IBTH.US,D,20240109,000000,22.3,22.35,22.3,22.325,312741,0
+IBTH.US,D,20240110,000000,22.36,22.36,22.31,22.3248,198452,0
+IBTH.US,D,20240111,000000,22.36,22.41,22.345,22.405,143712,0
+IBTH.US,D,20240112,000000,22.45,22.4877,22.44,22.4649,269270,0
+IBTH.US,D,20240116,000000,22.42,22.45,22.38,22.405,143255,0
+IBTH.US,D,20240117,000000,22.34,22.34,22.3104,22.325,237457,0
+IBTH.US,D,20240118,000000,22.33,22.3479,22.31,22.32,132445,0
+IBTH.US,D,20240119,000000,22.31,22.31,22.2863,22.2953,215390,0
+IBTH.US,D,20240122,000000,22.32,22.35,22.32,22.3349,604199,0
+IBTH.US,D,20240123,000000,22.33,22.33,22.31,22.33,207401,0
+IBTH.US,D,20240124,000000,22.35,22.36,22.29,22.3,205171,0
+IBTH.US,D,20240125,000000,22.34,22.36,22.325,22.35,161805,0
+IBTH.US,D,20240126,000000,22.35,22.35,22.32,22.335,153787,0
+IBTH.US,D,20240129,000000,22.36,22.39,22.352,22.3848,87476,0
+IBTH.US,D,20240130,000000,22.38,22.39,22.34,22.355,166965,0
+IBTH.US,D,20240131,000000,22.43,22.47,22.41,22.46,257446,0
+IBTH.US,D,20240201,000000,22.43,22.46,22.4,22.41,181127,0
+IBTH.US,D,20240202,000000,22.3,22.3179,22.26,22.285,296649,0
+IBTH.US,D,20240205,000000,22.24,22.24,22.19,22.195,236209,0
+IBTH.US,D,20240206,000000,22.21,22.27,22.21,22.2551,254334,0
+IBTH.US,D,20240207,000000,22.26,22.2886,22.24,22.245,99793,0
+IBTH.US,D,20240208,000000,22.24,22.24,22.21,22.215,95981,0
+IBTH.US,D,20240209,000000,22.2,22.21,22.1801,22.205,131664,0
+IBTH.US,D,20240212,000000,22.22,22.23,22.2,22.215,75903,0
+IBTH.US,D,20240213,000000,22.13,22.13,22.07,22.075,114029,0
+IBTH.US,D,20240214,000000,22.11,22.15,22.1,22.1349,172658,0
+IBTH.US,D,20240215,000000,22.19,22.19,22.15,22.17,355290,0
+IBTH.US,D,20240216,000000,22.09,22.12,22.0801,22.1,157007,0
+IBTH.US,D,20240220,000000,22.15,22.17,22.14,22.15,218433,0
+IBTH.US,D,20240221,000000,22.16,22.16,22.1,22.115,398545,0
+IBTH.US,D,20240222,000000,22.11,22.12,22.08,22.08,261190,0
+IBTH.US,D,20240223,000000,22.1,22.13,22.09,22.12,214861,0
+IBTH.US,D,20240226,000000,22.1,22.115,22.08,22.09,99512,0
+IBTH.US,D,20240227,000000,22.1,22.1199,22.08,22.09,178989,0
+IBTH.US,D,20240228,000000,22.12,22.14,22.1036,22.14,152443,0
+IBTH.US,D,20240229,000000,22.15,22.17,22.14,22.15,220866,0
+IBTH.US,D,20240301,000000,22.1,22.16,22.065,22.14,149760,0
+IBTH.US,D,20240304,000000,22.1169,22.14,22.1,22.11,151554,0
+IBTH.US,D,20240305,000000,22.16,22.17,22.13,22.16,155491,0
+IBTH.US,D,20240306,000000,22.17,22.199,22.15,22.155,185231,0
+IBTH.US,D,20240307,000000,22.2,22.21,22.18,22.21,158608,0
+IBTH.US,D,20240308,000000,22.24,22.2401,22.21,22.2151,153381,0
+IBTH.US,D,20240311,000000,22.22,22.22,22.19,22.195,156541,0
+IBTH.US,D,20240312,000000,22.18,22.18,22.15,22.16,124822,0
+IBTH.US,D,20240313,000000,22.14,22.16,22.13,22.14,137130,0
+IBTH.US,D,20240314,000000,22.11,22.11,22.07,22.085,134091,0
+IBTH.US,D,20240315,000000,22.06,22.0685,22.05,22.06,130777,0
+IBTH.US,D,20240318,000000,22.06,22.06,22.03,22.05,100659,0
+IBTH.US,D,20240319,000000,22.08,22.09,22.065,22.08,94359,0
+IBTH.US,D,20240320,000000,22.09,22.1399,22.08,22.13,138561,0
+IBTH.US,D,20240321,000000,22.15,22.15,22.12,22.13,154564,0
+IBTH.US,D,20240322,000000,22.16,22.18,22.16,22.17,143609,0
+IBTH.US,D,20240325,000000,22.17,22.17,22.14,22.15,94346,0
+IBTH.US,D,20240326,000000,22.14,22.16,22.13,22.155,159284,0
+IBTH.US,D,20240327,000000,22.18,22.21,22.17,22.19,263192,0
+IBTH.US,D,20240328,000000,22.16,22.17,22.14,22.16,229527,0
+IBTH.US,D,20240401,000000,22.09,22.09,22,22,135101,0
+IBTH.US,D,20240402,000000,22,22.02,21.99,22.015,204094,0
+IBTH.US,D,20240403,000000,22,22.04,21.9801,22.0272,121638,0
+IBTH.US,D,20240404,000000,22.045,22.08,22.03,22.075,148856,0
+IBTH.US,D,20240405,000000,22.01,22.04,21.99,22.0049,308605,0
+IBTH.US,D,20240408,000000,21.98,21.99,21.965,21.98,93118,0
+IBTH.US,D,20240409,000000,22,22.025,21.99,22.015,118578,0
+IBTH.US,D,20240410,000000,21.89,21.89,21.835,21.845,155347,0
+IBTH.US,D,20240411,000000,21.87,21.88,21.85,21.865,85812,0
+IBTH.US,D,20240412,000000,21.9,21.93,21.9,21.9106,179736,0
+IBTH.US,D,20240415,000000,21.85,21.875,21.83,21.8654,74303,0
+IBTH.US,D,20240416,000000,21.85,21.8599,21.825,21.835,162260,0
+IBTH.US,D,20240417,000000,21.86,21.9,21.85,21.885,121352,0
+IBTH.US,D,20240418,000000,21.89,21.89,21.85,21.855,104395,0
+IBTH.US,D,20240419,000000,21.865,21.87,21.85,21.86,130667,0
+IBTH.US,D,20240422,000000,21.86,21.89,21.86,21.875,88995,0
+IBTH.US,D,20240423,000000,21.86,21.92,21.8563,21.905,96855,0
+IBTH.US,D,20240424,000000,21.89,21.89,21.87,21.885,147567,0
+IBTH.US,D,20240425,000000,21.85,21.86,21.8301,21.855,173725,0
+IBTH.US,D,20240426,000000,21.8773,21.88,21.86,21.865,159012,0
+IBTH.US,D,20240429,000000,21.87,21.9,21.87,21.885,90786,0
+IBTH.US,D,20240430,000000,21.86,21.87,21.84,21.8451,406170,0
+IBTH.US,D,20240501,000000,21.8,21.85,21.79,21.83,131125,0
+IBTH.US,D,20240502,000000,21.85,21.89,21.83,21.885,152955,0
+IBTH.US,D,20240503,000000,21.97,21.97,21.92,21.9449,189868,0
+IBTH.US,D,20240506,000000,21.96,21.96,21.93,21.9449,115883,0
+IBTH.US,D,20240507,000000,21.96,21.97,21.94,21.945,199640,0
+IBTH.US,D,20240508,000000,21.95,21.95,21.93,21.94,197617,0
+IBTH.US,D,20240509,000000,21.96,21.9799,21.95,21.975,189284,0
+IBTH.US,D,20240510,000000,21.94,21.955,21.93,21.9448,93010,0
+IBTH.US,D,20240513,000000,21.97,21.97,21.94,21.945,82906,0
+IBTH.US,D,20240514,000000,21.971,21.98,21.96,21.975,115578,0
+IBTH.US,D,20240515,000000,22.03,22.05,22.02,22.045,85042,0
+IBTH.US,D,20240516,000000,22.05,22.05,22.02,22.025,96217,0
+IBTH.US,D,20240517,000000,22.01,22.02,22,22.005,170010,0
+IBTH.US,D,20240520,000000,21.99,22,21.98,21.98,271274,0
+IBTH.US,D,20240521,000000,22.01,22.02,22,22.005,81143,0
+IBTH.US,D,20240522,000000,21.99,22,21.97,21.9849,138272,0
+IBTH.US,D,20240523,000000,21.98,21.99,21.94,21.955,189545,0
+IBTH.US,D,20240524,000000,21.95,21.96,21.945,21.955,69753,0
+IBTH.US,D,20240528,000000,21.975,21.98,21.92,21.92,208703,0
+IBTH.US,D,20240529,000000,21.91,21.9187,21.89,21.905,104272,0
+IBTH.US,D,20240530,000000,21.94,21.95,21.93,21.945,127392,0
+IBTH.US,D,20240531,000000,21.97,22.02,21.96,22,892572,0
+IBTH.US,D,20240603,000000,21.92,21.96,21.92,21.955,318976,0
+IBTH.US,D,20240604,000000,21.97,22.01,21.97,22,169683,0
+IBTH.US,D,20240605,000000,22,22.04,21.99,22.03,103241,0
+IBTH.US,D,20240606,000000,22.03,22.05,22.02,22.0448,128213,0
+IBTH.US,D,20240607,000000,21.97,21.97,21.94,21.9548,120161,0
+IBTH.US,D,20240610,000000,21.95,21.95,21.9313,21.95,185107,0
+IBTH.US,D,20240611,000000,21.97,21.99,21.96,21.98,375110,0
+IBTH.US,D,20240612,000000,22.09,22.09,22.02,22.02,161504,0
+IBTH.US,D,20240613,000000,22.07,22.1,22.07,22.08,64942,0
+IBTH.US,D,20240614,000000,22.09,22.1,22.09,22.095,203422,0
+IBTH.US,D,20240617,000000,22.07,22.07,22.05,22.05,137439,0
+IBTH.US,D,20240618,000000,22.09,22.12,22.08,22.09,149687,0
+IBTH.US,D,20240620,000000,22.07,22.09,22.06,22.08,138257,0
+IBTH.US,D,20240621,000000,22.12,22.12,22.08,22.08,83793,0
+IBTH.US,D,20240624,000000,22.1,22.1,22.08,22.09,93846,0
+IBTH.US,D,20240625,000000,22.09,22.1,22.08,22.09,169823,0
+IBTH.US,D,20240626,000000,22.08,22.08,22.05,22.05,140838,0
+IBTH.US,D,20240627,000000,22.08,22.0999,22.0797,22.085,110794,0
+IBTH.US,D,20240628,000000,22.12,22.1298,22.07,22.075,157516,0
+IBTH.US,D,20240701,000000,21.97,21.98,21.95,21.96,135441,0
+IBTH.US,D,20240702,000000,22,22.01,21.98,21.9941,197132,0
+IBTH.US,D,20240703,000000,22.01,22.05,22,22.035,222976,0
+IBTH.US,D,20240705,000000,22.09,22.11,22.07,22.095,130537,0
+IBTH.US,D,20240708,000000,22.1,22.1,22.08,22.1,115949,0
+IBTH.US,D,20240709,000000,22.08,22.1,22.07,22.09,116279,0
+IBTH.US,D,20240710,000000,22.11,22.12,22.09,22.105,185864,0
+IBTH.US,D,20240711,000000,22.16,22.195,22.16,22.18,305639,0
+IBTH.US,D,20240712,000000,22.2,22.22,22.18,22.215,148021,0
+IBTH.US,D,20240715,000000,22.22,22.225,22.2,22.22,158533,0
+IBTH.US,D,20240716,000000,22.22,22.2399,22.2005,22.235,210590,0
+IBTH.US,D,20240717,000000,22.21,22.25,22.21,22.235,223544,0
+IBTH.US,D,20240718,000000,22.22,22.24,22.21,22.215,276895,0
+IBTH.US,D,20240719,000000,22.1956,22.21,22.19,22.205,107479,0
+IBTH.US,D,20240722,000000,22.19,22.2,22.17,22.195,693848,0
+IBTH.US,D,20240723,000000,22.19,22.22,22.19,22.22,394746,0
+IBTH.US,D,20240724,000000,22.25,22.26,22.22,22.225,271724,0
+IBTH.US,D,20240725,000000,22.22,22.255,22.21,22.21,196112,0
+IBTH.US,D,20240726,000000,22.27,22.27,22.25,22.26,143289,0
+IBTH.US,D,20240729,000000,22.28,22.28,22.26,22.275,188996,0
+IBTH.US,D,20240730,000000,22.28,22.3,22.26,22.28,197945,0
+IBTH.US,D,20240731,000000,22.31,22.355,22.27,22.3459,345487,0
+IBTH.US,D,20240801,000000,22.3,22.3499,22.29,22.33,218367,0
+IBTH.US,D,20240802,000000,22.46,22.515,22.44,22.515,174929,0
+IBTH.US,D,20240805,000000,22.57,22.6,22.47,22.49,373644,0
+IBTH.US,D,20240806,000000,22.47,22.49,22.42,22.445,123687,0
+IBTH.US,D,20240807,000000,22.42,22.44,22.4,22.44,272601,0
+IBTH.US,D,20240808,000000,22.39,22.41,22.38,22.405,254676,0
+IBTH.US,D,20240809,000000,22.42,22.4374,22.4,22.405,178329,0
+IBTH.US,D,20240812,000000,22.4,22.45,22.4,22.445,163870,0
+IBTH.US,D,20240813,000000,22.47,22.49,22.47,22.485,164260,0
+IBTH.US,D,20240814,000000,22.48,22.51,22.47,22.495,176946,0
+IBTH.US,D,20240815,000000,22.42,22.42,22.39,22.4,302232,0
+IBTH.US,D,20240816,000000,22.44,22.44,22.4,22.44,277726,0
+IBTH.US,D,20240819,000000,22.43,22.45,22.43,22.435,125176,0
+IBTH.US,D,20240820,000000,22.46,22.48,22.46,22.47,135536,0
+IBTH.US,D,20240821,000000,22.5,22.54,22.485,22.525,175030,0
+IBTH.US,D,20240822,000000,22.48,22.49,22.47,22.475,222304,0
+IBTH.US,D,20240823,000000,22.485,22.54,22.475,22.535,98368,0
+IBTH.US,D,20240826,000000,22.55,22.55,22.52,22.53,127606,0
+IBTH.US,D,20240827,000000,22.52,22.55,22.51,22.55,191720,0
+IBTH.US,D,20240828,000000,22.54,22.55,22.53,22.53,266686,0
+IBTH.US,D,20240829,000000,22.53,22.53,22.51,22.525,186288,0
+IBTH.US,D,20240830,000000,22.53,22.54,22.51,22.515,183571,0
+IBTH.US,D,20240903,000000,22.47,22.4865,22.46,22.475,190785,0
+IBTH.US,D,20240904,000000,22.49,22.54,22.49,22.535,262710,0
+IBTH.US,D,20240905,000000,22.57,22.57,22.53,22.55,203049,0
+IBTH.US,D,20240906,000000,22.58,22.635,22.545,22.605,305899,0
+IBTH.US,D,20240909,000000,22.6,22.62,22.592,22.61,231858,0
+IBTH.US,D,20240910,000000,22.61,22.66,22.61,22.65,236601,0
+IBTH.US,D,20240911,000000,22.63,22.6797,22.6201,22.635,322799,0
+IBTH.US,D,20240912,000000,22.63,22.64,22.61,22.6349,164578,0
+IBTH.US,D,20240913,000000,22.68,22.68,22.655,22.665,144228,0
+IBTH.US,D,20240916,000000,22.68,22.69,22.6717,22.685,106180,0
+IBTH.US,D,20240917,000000,22.67,22.67,22.65,22.665,156752,0
+IBTH.US,D,20240918,000000,22.65,22.695,22.625,22.65,259510,0
+IBTH.US,D,20240919,000000,22.65,22.66,22.6422,22.65,166748,0
+IBTH.US,D,20240920,000000,22.63,22.68,22.63,22.675,200389,0
+IBTH.US,D,20240923,000000,22.66,22.68,22.6407,22.665,143508,0
+IBTH.US,D,20240924,000000,22.66,22.695,22.65,22.685,441983,0
+IBTH.US,D,20240925,000000,22.68,22.68,22.66,22.665,443642,0
+IBTH.US,D,20240926,000000,22.66,22.66,22.63,22.635,224684,0
+IBTH.US,D,20240927,000000,22.66,22.68,22.65,22.675,180197,0
+IBTH.US,D,20240930,000000,22.67,22.67,22.63,22.635,223734,0
+IBTH.US,D,20241001,000000,22.59,22.61,22.58,22.585,452412,0
+IBTH.US,D,20241002,000000,22.57,22.58,22.555,22.575,117698,0
+IBTH.US,D,20241003,000000,22.56,22.56,22.53,22.535,166297,0
+IBTH.US,D,20241004,000000,22.45,22.46,22.41,22.415,219327,0
+IBTH.US,D,20241007,000000,22.38,22.3986,22.37,22.39,224351,0
+IBTH.US,D,20241008,000000,22.37,22.405,22.37,22.4,135327,0
+IBTH.US,D,20241009,000000,22.38,22.39,22.37,22.37,149361,0
+IBTH.US,D,20241010,000000,22.4,22.409,22.37,22.4,213370,0
+IBTH.US,D,20241011,000000,22.41,22.4299,22.4019,22.425,99580,0
+IBTH.US,D,20241014,000000,22.35,22.41,22.35,22.3954,135997,0
+IBTH.US,D,20241015,000000,22.44,22.44,22.41,22.425,310767,0
+IBTH.US,D,20241016,000000,22.44,22.45,22.43,22.435,222821,0
+IBTH.US,D,20241017,000000,22.41,22.42,22.4,22.415,119720,0
+IBTH.US,D,20241018,000000,22.44,22.44,22.42,22.435,138471,0
+IBTH.US,D,20241021,000000,22.42,22.42,22.38,22.385,202163,0
+IBTH.US,D,20241022,000000,22.4,22.4,22.37,22.375,163345,0
+IBTH.US,D,20241023,000000,22.37,22.37,22.35,22.355,191342,0
+IBTH.US,D,20241024,000000,22.35,22.38,22.35,22.365,133302,0
+IBTH.US,D,20241025,000000,22.39,22.39,22.35,22.355,140228,0
+IBTH.US,D,20241028,000000,22.35,22.36,22.32,22.335,108500,0
+IBTH.US,D,20241029,000000,22.3,22.35,22.3,22.345,231916,0
+IBTH.US,D,20241030,000000,22.34,22.365,22.31,22.32,119366,0
+IBTH.US,D,20241031,000000,22.3,22.33,22.2817,22.315,153122,0
+IBTH.US,D,20241101,000000,22.28,22.28,22.22,22.23,368836,0
+IBTH.US,D,20241104,000000,22.27,22.27,22.24,22.245,198536,0
+IBTH.US,D,20241105,000000,22.25,22.25,22.21,22.235,217055,0
+IBTH.US,D,20241106,000000,22.18,22.21,22.18,22.195,168044,0
+IBTH.US,D,20241107,000000,22.22,22.25,22.212,22.25,255844,0
+IBTH.US,D,20241108,000000,22.25,22.26,22.22,22.23,190565,0
+IBTH.US,D,20241111,000000,22.2,22.21,22.195,22.205,160210,0
+IBTH.US,D,20241112,000000,22.17,22.1998,22.16,22.18,247185,0
+IBTH.US,D,20241113,000000,22.23,22.23,22.19,22.205,217396,0
+IBTH.US,D,20241114,000000,22.23,22.23,22.165,22.175,244434,0
+IBTH.US,D,20241115,000000,22.17,22.23,22.1671,22.205,259177,0
+IBTH.US,D,20241118,000000,22.22,22.22,22.2,22.215,220997,0
+IBTH.US,D,20241119,000000,22.24,22.24,22.22,22.225,244517,0
+IBTH.US,D,20241120,000000,22.21,22.23,22.21,22.22,189374,0
+IBTH.US,D,20241121,000000,22.22,22.23,22.1901,22.2,281739,0
+IBTH.US,D,20241122,000000,22.22,22.22,22.18,22.1949,126807,0
+IBTH.US,D,20241125,000000,22.26,22.26,22.23,22.255,282871,0
+IBTH.US,D,20241126,000000,22.25,22.26,22.23,22.255,139591,0
+IBTH.US,D,20241127,000000,22.28,22.3,22.275,22.285,129527,0
+IBTH.US,D,20241129,000000,22.3,22.32,22.3,22.315,79752,0
+IBTH.US,D,20241202,000000,22.21,22.2499,22.21,22.24,285621,0
+IBTH.US,D,20241203,000000,22.26,22.26,22.2318,22.245,901604,0
+IBTH.US,D,20241204,000000,22.24,22.28,22.225,22.28,280016,0
+IBTH.US,D,20241205,000000,22.26,22.27,22.2401,22.27,386913,0
+IBTH.US,D,20241206,000000,22.31,22.31,22.29,22.3,604327,0
+IBTH.US,D,20241209,000000,22.29,22.31,22.28,22.285,170782,0
+IBTH.US,D,20241210,000000,22.28,22.28,22.26,22.27,172819,0
+IBTH.US,D,20241211,000000,22.31,22.31,22.26,22.2748,285182,0
+IBTH.US,D,20241212,000000,22.27,22.28,22.25,22.26,280321,0
+IBTH.US,D,20241213,000000,22.26,22.26,22.22,22.22,286392,0
+IBTH.US,D,20241216,000000,22.25,22.25,22.23,22.24,293968,0
+IBTH.US,D,20241217,000000,22.24,22.245,22.22,22.24,220511,0
+IBTH.US,D,20241218,000000,22.18,22.18,22.085,22.095,175435,0
+IBTH.US,D,20241219,000000,22.1,22.13,22.1,22.12,303113,0
+IBTH.US,D,20241220,000000,22.16,22.16,22.12,22.125,5081662,0
+IBTH.US,D,20241223,000000,22.13,22.13,22.1,22.11,662832,0
+IBTH.US,D,20241224,000000,22.12,22.12,22.1001,22.12,228563,0
+IBTH.US,D,20241226,000000,22.11,22.13,22.1,22.125,254614,0
+IBTH.US,D,20241227,000000,22.14,22.14,22.13,22.14,285451,0
+IBTH.US,D,20241230,000000,22.17,22.18,22.16,22.18,365664,0
+IBTH.US,D,20241231,000000,22.2,22.24,22.171,22.1967,795634,0
+IBTH.US,D,20250102,000000,22.19,22.2,22.17,22.185,274323,0
+IBTH.US,D,20250103,000000,22.18,22.19,22.16,22.16,441540,0
+IBTH.US,D,20250106,000000,22.18,22.19,22.1612,22.175,292781,0
+IBTH.US,D,20250107,000000,22.18,22.18,22.15,22.16,313113,0
+IBTH.US,D,20250108,000000,22.18,22.19,22.1646,22.175,292986,0
+IBTH.US,D,20250110,000000,22.16,22.16,22.12,22.12,468390,0
+IBTH.US,D,20250113,000000,22.12,22.13,22.11,22.11,374566,0
+IBTH.US,D,20250114,000000,22.14,22.14,22.12,22.13,521729,0
+IBTH.US,D,20250115,000000,22.19,22.2,22.18,22.19,385897,0
+IBTH.US,D,20250116,000000,22.19,22.22,22.18,22.21,431819,0
+IBTH.US,D,20250117,000000,22.23,22.23,22.2,22.2,423952,0
+IBTH.US,D,20250121,000000,22.23,22.23,22.2,22.21,239393,0
+IBTH.US,D,20250122,000000,22.23,22.23,22.2,22.2,234894,0
+IBTH.US,D,20250123,000000,22.21,22.22,22.19,22.21,261466,0
+IBTH.US,D,20250124,000000,22.21,22.24,22.21,22.23,226865,0
+IBTH.US,D,20250127,000000,22.27,22.28,22.2501,22.275,232018,0
+IBTH.US,D,20250128,000000,22.27,22.28,22.25,22.28,1293666,0
+IBTH.US,D,20250129,000000,22.29,22.29,22.24,22.26,264981,0
+IBTH.US,D,20250130,000000,22.27,22.28,22.26,22.27,158018,0
+IBTH.US,D,20250131,000000,22.29,22.29,22.26,22.27,256253,0
+IBTH.US,D,20250203,000000,22.2,22.21,22.1719,22.18,1101293,0
+IBTH.US,D,20250204,000000,22.19,22.21,22.1801,22.2,226893,0
+IBTH.US,D,20250205,000000,22.23,22.24,22.2136,22.22,217133,0
+IBTH.US,D,20250206,000000,22.23,22.23,22.21,22.215,330803,0
+IBTH.US,D,20250207,000000,22.2,22.2,22.18,22.19,162239,0
+IBTH.US,D,20250210,000000,22.21,22.21,22.19,22.19,236752,0
+IBTH.US,D,20250211,000000,22.2,22.2,22.18,22.18,213981,0
+IBTH.US,D,20250212,000000,22.17,22.17,22.14,22.15,766178,0
+IBTH.US,D,20250213,000000,22.19,22.19,22.18,22.18,446760,0
+IBTH.US,D,20250214,000000,22.23,22.23,22.22,22.22,197822,0
+IBTH.US,D,20250218,000000,22.2,22.22,22.19,22.19,246769,0
+IBTH.US,D,20250219,000000,22.21,22.22,22.1935,22.21,323269,0
+IBTH.US,D,20250220,000000,22.24,22.24,22.22,22.22,1698463,0
+IBTH.US,D,20250221,000000,22.23,22.28,22.23,22.26,365936,0
+IBTH.US,D,20250224,000000,22.27,22.29,22.26,22.28,349135,0
+IBTH.US,D,20250225,000000,22.3,22.34,22.3,22.33,503893,0
+IBTH.US,D,20250226,000000,22.31,22.35,22.31,22.35,245570,0
+IBTH.US,D,20250227,000000,22.32,22.36,22.32,22.36,355783,0
+IBTH.US,D,20250228,000000,22.36,22.4,22.36,22.395,369083,0
+IBTH.US,D,20250303,000000,22.32,22.35,22.3001,22.35,458425,0
+IBTH.US,D,20250304,000000,22.38,22.4,22.3401,22.355,322920,0
+IBTH.US,D,20250305,000000,22.37,22.3799,22.32,22.325,681313,0
+IBTH.US,D,20250306,000000,22.34,22.35,22.3112,22.335,569921,0
+IBTH.US,D,20250307,000000,22.39,22.39,22.32,22.34,343772,0
+IBTH.US,D,20250310,000000,22.37,22.39,22.36,22.38,191379,0
+IBTH.US,D,20250311,000000,22.4,22.4,22.36,22.36,1763556,0
+IBTH.US,D,20250312,000000,22.35,22.37,22.34,22.35,306302,0
+IBTH.US,D,20250313,000000,22.33,22.3799,22.33,22.365,171850,0
+IBTH.US,D,20250314,000000,22.38,22.38,22.34,22.35,173449,0
+IBTH.US,D,20250317,000000,22.35,22.3599,22.32,22.3252,260789,0
+IBTH.US,D,20250318,000000,22.34,22.35,22.3265,22.33,279714,0
+IBTH.US,D,20250319,000000,22.34,22.3799,22.32,22.37,405257,0
+IBTH.US,D,20250320,000000,22.41,22.41,22.37,22.39,170556,0
+IBTH.US,D,20250321,000000,22.41,22.42,22.39,22.39,337850,0
+IBTH.US,D,20250324,000000,22.39,22.39,22.35,22.35,169937,0
+IBTH.US,D,20250325,000000,22.35,22.38,22.35,22.38,221060,0
+IBTH.US,D,20250326,000000,22.38,22.38,22.36,22.37,214761,0
+IBTH.US,D,20250327,000000,22.36,22.38,22.36,22.38,148487,0
+IBTH.US,D,20250328,000000,22.41,22.43,22.3985,22.43,204693,0
+IBTH.US,D,20250331,000000,22.43,22.45,22.41,22.42,1208817,0
+IBTH.US,D,20250401,000000,22.37,22.38,22.36,22.38,351203,0
+IBTH.US,D,20250402,000000,22.4,22.4,22.34,22.36,175995,0
+IBTH.US,D,20250403,000000,22.45,22.47,22.43,22.46,234951,0
+IBTH.US,D,20250404,000000,22.54,22.555,22.44,22.48,256410,0
+IBTH.US,D,20250407,000000,22.53,22.53,22.385,22.44,486280,0
+IBTH.US,D,20250408,000000,22.38,22.4764,22.38,22.46,453316,0
+IBTH.US,D,20250409,000000,22.42,22.4506,22.3295,22.4,1283199,0
+IBTH.US,D,20250410,000000,22.43,22.43,22.39,22.4,645347,0
+IBTH.US,D,20250411,000000,22.37,22.39,22.34,22.35,244017,0
+IBTH.US,D,20250414,000000,22.38,22.42,22.37,22.41,281789,0
+IBTH.US,D,20250415,000000,22.41,22.43,22.41,22.42,272200,0
+IBTH.US,D,20250416,000000,22.42,22.46,22.42,22.44,2151096,0
+IBTH.US,D,20250417,000000,22.45,22.47,22.44,22.46,452283,0
+IBTH.US,D,20250421,000000,22.44,22.49,22.44,22.46,342404,0
+IBTH.US,D,20250422,000000,22.45,22.4699,22.44,22.44,289574,0
+IBTH.US,D,20250423,000000,22.47,22.47,22.42,22.425,338055,0
+IBTH.US,D,20250424,000000,22.46,22.47,22.44,22.455,645016,0
+IBTH.US,D,20250425,000000,22.48,22.49,22.45,22.49,249003,0
+IBTH.US,D,20250428,000000,22.48,22.52,22.48,22.515,375145,0
+IBTH.US,D,20250429,000000,22.53,22.54,22.5156,22.54,477510,0
+IBTH.US,D,20250430,000000,22.57,22.57,22.54,22.57,272825,0
+IBTH.US,D,20250501,000000,22.49,22.51,22.43,22.44,573555,0
+IBTH.US,D,20250502,000000,22.44,22.44,22.38,22.395,384300,0
+IBTH.US,D,20250505,000000,22.42,22.42,22.38,22.395,203812,0
+IBTH.US,D,20250506,000000,22.43,22.43,22.4,22.415,190979,0
+IBTH.US,D,20250507,000000,22.4,22.43,22.4,22.43,278472,0
+IBTH.US,D,20250508,000000,22.4,22.41,22.36,22.37,911209,0
+IBTH.US,D,20250509,000000,22.4,22.41,22.38,22.39,208366,0
+IBTH.US,D,20250512,000000,22.34,22.35,22.33,22.33,343534,0
+IBTH.US,D,20250513,000000,22.36,22.36,22.32,22.32,394209,0
+IBTH.US,D,20250514,000000,22.35,22.35,22.31,22.31,297726,0
+IBTH.US,D,20250515,000000,22.34,22.36,22.34,22.35,231013,0
+IBTH.US,D,20250516,000000,22.37,22.3801,22.34,22.34,213581,0
+IBTH.US,D,20250519,000000,22.36,22.37,22.34,22.36,464114,0
+IBTH.US,D,20250520,000000,22.37,22.38,22.3519,22.36,474993,0
+IBTH.US,D,20250521,000000,22.34,22.36,22.34,22.35,294016,0
+IBTH.US,D,20250522,000000,22.37,22.37,22.35,22.365,225585,0
+IBTH.US,D,20250523,000000,22.41,22.41,22.37,22.375,203933,0
+IBTH.US,D,20250527,000000,22.38,22.395,22.38,22.385,304988,0
+IBTH.US,D,20250528,000000,22.38,22.39,22.37,22.37,249036,0
+IBTH.US,D,20250529,000000,22.4,22.41,22.385,22.4,304432,0
+IBTH.US,D,20250530,000000,22.4,22.44,22.4,22.44,152917,0
+IBTH.US,D,20250602,000000,22.35,22.35,22.33,22.35,290124,0
+IBTH.US,D,20250603,000000,22.35,22.35,22.32,22.32,488116,0
+IBTH.US,D,20250604,000000,22.34,22.38,22.34,22.38,288737,0
+IBTH.US,D,20250605,000000,22.38,22.38,22.35,22.36,486815,0
+IBTH.US,D,20250606,000000,22.33,22.33,22.3,22.3,249878,0
+IBTH.US,D,20250609,000000,22.33,22.33,22.31,22.33,232697,0
+IBTH.US,D,20250610,000000,22.32,22.3399,22.32,22.325,152896,0
+IBTH.US,D,20250611,000000,22.36,22.36,22.34,22.35,247681,0
+IBTH.US,D,20250612,000000,22.36,22.39,22.36,22.37,186350,0
+IBTH.US,D,20250613,000000,22.38,22.38,22.35,22.37,229553,0
+IBTH.US,D,20250616,000000,22.37,22.375,22.35,22.35,199953,0
+IBTH.US,D,20250617,000000,22.38,22.38,22.35,22.38,271918,0
+IBTH.US,D,20250618,000000,22.36,22.4,22.36,22.39,277670,0
+IBTH.US,D,20250620,000000,22.4,22.41,22.3808,22.41,181158,0
+IBTH.US,D,20250623,000000,22.42,22.45,22.405,22.41,417937,0
+IBTH.US,D,20250624,000000,22.43,22.45,22.42,22.45,164040,0
+IBTH.US,D,20250625,000000,22.42,22.46,22.42,22.46,141473,0
+IBTH.US,D,20250626,000000,22.47,22.48,22.46,22.47,158549,0
+IBTH.US,D,20250627,000000,22.45,22.49,22.45,22.48,392794,0
+IBTH.US,D,20250630,000000,22.48,22.49,22.47,22.49,1448983,0
+IBTH.US,D,20250701,000000,22.41,22.41,22.39,22.4,332009,0
+IBTH.US,D,20250702,000000,22.4,22.4,22.38,22.39,628534,0
+IBTH.US,D,20250703,000000,22.38,22.38,22.36,22.37,208453,0
+IBTH.US,D,20250707,000000,22.39,22.39,22.36,22.37,359933,0
+IBTH.US,D,20250708,000000,22.37,22.37,22.35,22.37,278432,0
+IBTH.US,D,20250709,000000,22.36,22.39,22.36,22.39,227739,0
+IBTH.US,D,20250710,000000,22.38,22.385,22.37,22.38,181207,0
+IBTH.US,D,20250711,000000,22.36,22.38,22.36,22.38,204713,0
+IBTH.US,D,20250714,000000,22.37,22.39,22.37,22.38,244428,0
+IBTH.US,D,20250715,000000,22.39,22.39,22.3516,22.36,360559,0
+IBTH.US,D,20250716,000000,22.35,22.39,22.35,22.39,398264,0
+IBTH.US,D,20250717,000000,22.39,22.39,22.38,22.39,240346,0
+IBTH.US,D,20250718,000000,22.39,22.4138,22.39,22.41,219334,0
+IBTH.US,D,20250721,000000,22.42,22.42,22.41,22.42,142314,0
+IBTH.US,D,20250722,000000,22.43,22.44,22.415,22.425,578364,0
+IBTH.US,D,20250723,000000,22.42,22.42,22.41,22.415,238671,0
+IBTH.US,D,20250724,000000,22.4,22.41,22.39,22.395,287785,0
+IBTH.US,D,20250725,000000,22.4,22.41,22.4,22.405,317725,0
+IBTH.US,D,20250728,000000,22.4,22.4,22.3901,22.395,102793,0
+IBTH.US,D,20250729,000000,22.42,22.42,22.4001,22.415,224763,0
+IBTH.US,D,20250730,000000,22.4,22.43,22.3901,22.395,288295,0
+IBTH.US,D,20250731,000000,22.4,22.41,22.39,22.395,313295,0
+IBTH.US,D,20250801,000000,22.405,22.44,22.4,22.435,319769,0
+IBTH.US,D,20250804,000000,22.44,22.44,22.42,22.435,342291,0
+IBTH.US,D,20250805,000000,22.43,22.43,22.42,22.425,272412,0
+IBTH.US,D,20250806,000000,22.43,22.43,22.42,22.425,383523,0
+IBTH.US,D,20250807,000000,22.43,22.435,22.42,22.425,255805,0
+IBTH.US,D,20250808,000000,22.42,22.43,22.42,22.43,185860,0
+IBTH.US,D,20250811,000000,22.41,22.42,22.41,22.415,199095,0
+IBTH.US,D,20250812,000000,22.43,22.44,22.4214,22.435,210021,0
+IBTH.US,D,20250813,000000,22.46,22.46,22.45,22.455,256354,0
+IBTH.US,D,20250814,000000,22.45,22.45,22.43,22.435,291847,0
+IBTH.US,D,20250815,000000,22.46,22.46,22.43,22.435,295679,0
+IBTH.US,D,20250818,000000,22.45,22.45,22.43,22.435,397949,0
+IBTH.US,D,20250819,000000,22.44,22.45,22.44,22.445,287839,0
+IBTH.US,D,20250820,000000,22.43,22.46,22.43,22.455,373462,0
+IBTH.US,D,20250821,000000,22.45,22.45,22.43,22.435,606284,0
+IBTH.US,D,20250822,000000,22.44,22.49,22.44,22.485,414971,0
+IBTH.US,D,20250825,000000,22.47,22.47,22.46,22.465,291496,0
+IBTH.US,D,20250826,000000,22.48,22.49,22.47,22.485,280874,0
+IBTH.US,D,20250827,000000,22.49,22.51,22.48,22.505,265748,0
+IBTH.US,D,20250828,000000,22.49,22.51,22.49,22.495,279452,0
+IBTH.US,D,20250829,000000,22.51,22.52,22.5,22.515,238143,0
+IBTH.US,D,20250902,000000,22.42,22.44,22.42,22.42,1298838,0
+IBTH.US,D,20250903,000000,22.42,22.45,22.42,22.45,244274,0
+IBTH.US,D,20250904,000000,22.44,22.46,22.44,22.45,244501,0
+IBTH.US,D,20250905,000000,22.51,22.51,22.49,22.49,462690,0
+IBTH.US,D,20250908,000000,22.5,22.51,22.49,22.505,276970,0
+IBTH.US,D,20250909,000000,22.5,22.51,22.48,22.485,239792,0
+IBTH.US,D,20250910,000000,22.49,22.51,22.49,22.495,459501,0
+IBTH.US,D,20250911,000000,22.51,22.51,22.4916,22.495,442579,0
+IBTH.US,D,20250912,000000,22.51,22.51,22.49,22.49,237419,0
+IBTH.US,D,20250915,000000,22.51,22.51,22.5,22.505,381263,0
+IBTH.US,D,20250916,000000,22.5,22.52,22.5,22.515,322607,0
+IBTH.US,D,20250917,000000,22.52,22.5399,22.5001,22.505,576207,0
+IBTH.US,D,20250918,000000,22.49,22.51,22.49,22.51,278538,0
+IBTH.US,D,20250919,000000,22.51,22.51,22.5,22.51,410902,0
+IBTH.US,D,20250922,000000,22.52,22.52,22.5,22.505,423511,0
+IBTH.US,D,20250923,000000,22.51,22.51,22.5,22.505,303917,0
+IBTH.US,D,20250924,000000,22.51,22.51,22.49,22.495,150172,0
+IBTH.US,D,20250925,000000,22.49,22.49,22.47,22.475,427295,0
+IBTH.US,D,20250926,000000,22.48,22.49,22.48,22.485,265093,0
+IBTH.US,D,20250929,000000,22.49,22.5,22.485,22.495,266235,0
+IBTH.US,D,20250930,000000,22.5,22.52,22.5,22.52,266311,0
+IBTH.US,D,20251001,000000,22.47,22.47,22.46,22.465,276254,0
+IBTH.US,D,20251002,000000,22.45,22.47,22.45,22.465,310166,0
+IBTH.US,D,20251003,000000,22.46,22.48,22.46,22.465,507586,0
+IBTH.US,D,20251006,000000,22.45,22.46,22.45,22.455,253647,0
+IBTH.US,D,20251007,000000,22.45,22.48,22.45,22.475,382767,0
+IBTH.US,D,20251008,000000,22.48,22.48,22.46,22.465,339090,0
+IBTH.US,D,20251009,000000,22.46,22.47,22.46,22.47,572171,0
+IBTH.US,D,20251010,000000,22.49,22.5,22.48,22.49,233373,0
+IBTH.US,D,20251013,000000,22.51,22.5255,22.5,22.5,140832,0
+IBTH.US,D,20251014,000000,22.51,22.52,22.5,22.51,314692,0
+IBTH.US,D,20251015,000000,22.52,22.52,22.51,22.515,929989,0
+IBTH.US,D,20251016,000000,22.5,22.55,22.5,22.535,221716,0
+IBTH.US,D,20251017,000000,22.55,22.55,22.53,22.535,376381,0
+IBTH.US,D,20251020,000000,22.54,22.54,22.53,22.54,411973,0
+IBTH.US,D,20251021,000000,22.55,22.55,22.54,22.54,1685639,0
+IBTH.US,D,20251022,000000,22.54,22.55,22.54,22.545,6882632,0
+IBTH.US,D,20251023,000000,22.54,22.54,22.53,22.53,615147,0
+IBTH.US,D,20251024,000000,22.54,22.55,22.5311,22.54,216198,0
+IBTH.US,D,20251027,000000,22.54,22.54,22.53,22.53,245989,0
+IBTH.US,D,20251028,000000,22.53,22.54,22.53,22.535,541426,0
+IBTH.US,D,20251029,000000,22.54,22.54,22.5,22.505,681494,0
+IBTH.US,D,20251030,000000,22.5,22.51,22.4901,22.51,494736,0
+IBTH.US,D,20251031,000000,22.51,22.52,22.5008,22.515,282918,0
+IBTH.US,D,20251103,000000,22.44,22.44,22.43,22.435,1501901,0
+IBTH.US,D,20251104,000000,22.44,22.45,22.44,22.445,368521,0
+IBTH.US,D,20251105,000000,22.45,22.45,22.43,22.43,451114,0
+IBTH.US,D,20251106,000000,22.45,22.46,22.4445,22.455,440255,0
+IBTH.US,D,20251107,000000,22.45,22.48,22.45,22.46,747732,0
+IBTH.US,D,20251110,000000,22.46,22.47,22.46,22.465,713563,0
+IBTH.US,D,20251111,000000,22.46,22.48,22.46,22.47,242518,0
+IBTH.US,D,20251112,000000,22.47,22.48,22.46,22.475,374979,0
+IBTH.US,D,20251113,000000,22.47,22.47,22.46,22.46,326833,0
+IBTH.US,D,20251114,000000,22.48,22.48,22.46,22.465,524363,0
+IBTH.US,D,20251117,000000,22.46,22.47,22.46,22.46,321142,0
+IBTH.US,D,20251118,000000,22.48,22.49,22.47,22.475,372207,0
+IBTH.US,D,20251119,000000,22.48,22.49,22.47,22.475,507391,0
+IBTH.US,D,20251120,000000,22.49,22.5,22.48,22.495,712128,0
+IBTH.US,D,20251121,000000,22.52,22.52,22.5,22.505,688585,0
+IBTH.US,D,20251124,000000,22.52,22.52,22.51,22.515,374795,0
+IBTH.US,D,20251125,000000,22.52,22.53,22.51,22.525,260377,0
+IBTH.US,D,20251126,000000,22.53,22.53,22.52,22.525,574645,0
+IBTH.US,D,20251128,000000,22.54,22.54,22.52,22.53,82507,0
+IBTH.US,D,20251201,000000,22.46,22.46,22.44,22.45,369054,0
+IBTH.US,D,20251202,000000,22.45,22.46,22.45,22.455,378575,0
+IBTH.US,D,20251203,000000,22.46,22.47,22.46,22.465,427085,0
+IBTH.US,D,20251204,000000,22.47,22.47,22.46,22.465,608194,0
+IBTH.US,D,20251205,000000,22.47,22.47,22.45,22.46,395322,0
+IBTH.US,D,20251208,000000,22.46,22.46,22.44,22.455,350248,0
+IBTH.US,D,20251209,000000,22.46,22.46,22.45,22.455,701546,0
+IBTH.US,D,20251210,000000,22.45,22.48,22.44,22.475,483209,0
+IBTH.US,D,20251211,000000,22.49,22.49,22.48,22.485,631367,0
+IBTH.US,D,20251212,000000,22.48,22.49,22.48,22.485,265734,0
+IBTH.US,D,20251215,000000,22.5,22.5,22.49,22.5,594879,0
+IBTH.US,D,20251216,000000,22.51,22.51,22.5,22.505,522646,0
+IBTH.US,D,20251217,000000,22.5,22.51,22.5,22.5,340567,0
+IBTH.US,D,20251218,000000,22.52,22.52,22.51,22.51,550693,0
+IBTH.US,D,20251219,000000,22.45,22.45,22.44,22.445,1158552,0
+IBTH.US,D,20251222,000000,22.45,22.45,22.44,22.445,1535463,0
+IBTH.US,D,20251223,000000,22.43,22.44,22.42,22.435,2451507,0
+IBTH.US,D,20251224,000000,22.44,22.4499,22.43,22.445,1162016,0
+IBTH.US,D,20251226,000000,22.47,22.47,22.45,22.46,994293,0
+IBTH.US,D,20251229,000000,22.46,22.47,22.46,22.465,936450,0
+IBTH.US,D,20251230,000000,22.47,22.48,22.46,22.475,637542,0
+IBTH.US,D,20251231,000000,22.48,22.48,22.47,22.47,485118,0
+IBTH.US,D,20260102,000000,22.48,22.48,22.47,22.475,342938,0
+IBTH.US,D,20260105,000000,22.48,22.49,22.47,22.49,1065546,0
+IBTH.US,D,20260106,000000,22.48,22.49,22.48,22.485,685227,0
+IBTH.US,D,20260107,000000,22.49,22.49,22.48,22.485,418793,0
+IBTH.US,D,20260108,000000,22.49,22.49,22.48,22.485,376150,0
+IBTH.US,D,20260109,000000,22.48,22.48,22.47,22.475,442599,0
+IBTH.US,D,20260112,000000,22.48,22.48,22.47,22.475,458863,0
+IBTH.US,D,20260113,000000,22.48,22.49,22.47,22.485,664996,0
+IBTH.US,D,20260114,000000,22.48,22.49,22.48,22.48,662800,0
+IBTH.US,D,20260115,000000,22.48,22.49,22.47,22.475,788742,0
+IBTH.US,D,20260116,000000,22.48,22.48,22.47,22.475,340526,0
+IBTH.US,D,20260120,000000,22.48,22.48,22.47,22.475,501384,0
+IBTH.US,D,20260121,000000,22.49,22.49,22.48,22.49,594916,0
+IBTH.US,D,20260122,000000,22.47,22.48,22.47,22.475,355603,0
+IBTH.US,D,20260123,000000,22.48,22.49,22.48,22.48,565210,0
+IBTH.US,D,20260126,000000,22.49,22.5,22.48,22.495,443891,0
+IBTH.US,D,20260127,000000,22.5,22.5,22.49,22.495,1121951,0
+IBTH.US,D,20260128,000000,22.51,22.51,22.5,22.505,610132,0
+IBTH.US,D,20260129,000000,22.5,22.51,22.5,22.51,798651,0
+IBTH.US,D,20260130,000000,22.52,22.53,22.51,22.525,986816,0
+IBTH.US,D,20260202,000000,22.46,22.46,22.44,22.44,433003,0
+IBTH.US,D,20260203,000000,22.44,22.45,22.44,22.445,595685,0
+IBTH.US,D,20260204,000000,22.45,22.45,22.44,22.45,798383,0
+IBTH.US,D,20260205,000000,22.47,22.48,22.46,22.47,984804,0
+IBTH.US,D,20260206,000000,22.48,22.48,22.47,22.48,816413,0
+IBTH.US,D,20260209,000000,22.47,22.48,22.47,22.475,650230,0
+IBTH.US,D,20260210,000000,22.5,22.5,22.49,22.495,446638,0
+IBTH.US,D,20260211,000000,22.47,22.48,22.47,22.48,448402,0
+IBTH.US,D,20260212,000000,22.48,22.49,22.47,22.49,372165,0
+IBTH.US,D,20260213,000000,22.51,22.51,22.5,22.505,610051,0
+IBTH.US,D,20260217,000000,22.51,22.51,22.5,22.5,331255,0
+IBTH.US,D,20260218,000000,22.495,22.495,22.495,22.495,426142,0
diff --git a/daily/us/nasdaq etfs/ibtj.us.txt b/daily/us/nasdaq etfs/ibtj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e14cfdb84e8250d7dba373e2d1c133e2ee0561c
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibtj.us.txt	
@@ -0,0 +1,1455 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTJ.US,D,20200302,000000,25.3048,25.3048,25.245,25.245,808.31421285731,0
+IBTJ.US,D,20200303,000000,25.265,25.6664,25.265,25.4821,16971.5861189,0
+IBTJ.US,D,20200304,000000,25.5418,25.5418,25.502,25.502,707.90250939677,0
+IBTJ.US,D,20200305,000000,25.6314,25.7031,25.6314,25.7031,553.26848606755,0
+IBTJ.US,D,20200306,000000,26.1165,26.1354,26.0069,26.0089,6264.6861789028,0
+IBTJ.US,D,20200309,000000,26.6303,26.6303,26.3725,26.3725,16475.552303804,0
+IBTJ.US,D,20200310,000000,26.1902,26.3236,25.8874,25.8874,22224.12232692,0
+IBTJ.US,D,20200311,000000,25.987,25.987,25.739,25.739,16463.50289939,0
+IBTJ.US,D,20200312,000000,25.9372,26.0268,25.5817,25.6185,32760.322371034,0
+IBTJ.US,D,20200313,000000,25.512,27.6014,25.3447,25.3447,328111.30692985,0
+IBTJ.US,D,20200316,000000,25.8277,26.0129,25.7101,26.0129,15875.090317111,0
+IBTJ.US,D,20200317,000000,25.8974,25.9074,25.4223,25.4223,4970.3793212965,0
+IBTJ.US,D,20200318,000000,25.1066,25.3447,24.8288,24.9752,24544.636793893,0
+IBTJ.US,D,20200319,000000,24.9483,25.257,24.9483,24.9782,8261.8749607328,0
+IBTJ.US,D,20200320,000000,25.4323,25.6116,25.4223,25.6116,2954.1123158089,0
+IBTJ.US,D,20200323,000000,25.9173,26.0567,25.9173,26.0318,2739.2312704034,0
+IBTJ.US,D,20200324,000000,25.8475,25.8575,25.753,25.8227,3203.1333403911,0
+IBTJ.US,D,20200325,000000,25.9472,25.9472,25.7878,25.7878,2077.5181445985,0
+IBTJ.US,D,20200326,000000,25.9272,25.9272,25.9074,25.9074,619.5402103515,0
+IBTJ.US,D,20200327,000000,26.0189,26.1902,26.0189,26.1692,525.1532090986,0
+IBTJ.US,D,20200330,000000,26.3725,26.5706,26.1722,26.1722,255713.46461777,0
+IBTJ.US,D,20200331,000000,26.3136,26.4611,26.2888,26.3038,7736.7217516342,0
+IBTJ.US,D,20200401,000000,26.4222,26.9869,26.3136,26.3575,91660.823503949,0
+IBTJ.US,D,20200402,000000,26.4322,26.4322,26.3326,26.3326,1296.3150916755,0
+IBTJ.US,D,20200403,000000,26.3923,26.4909,26.3585,26.3725,3979.315808141,0
+IBTJ.US,D,20200406,000000,26.3236,26.3236,26.2051,26.2649,1061.3517055779,0
+IBTJ.US,D,20200407,000000,26.2549,26.2549,26.0368,26.1215,1494.1261474928,0
+IBTJ.US,D,20200408,000000,26.0717,26.1354,26.0717,26.0866,604.47845483242,0
+IBTJ.US,D,20200409,000000,26.1255,26.1752,26.0916,26.1125,2243.1974553084,0
+IBTJ.US,D,20200413,000000,26.0567,26.1255,26.0567,26.0567,1517.2208392887,0
+IBTJ.US,D,20200414,000000,26.1255,26.1255,26.0766,26.1095,2943.0670284283,0
+IBTJ.US,D,20200415,000000,26.3725,26.3754,26.3725,26.3754,547.24378385992,0
+IBTJ.US,D,20200416,000000,26.4322,26.4322,26.4023,26.4093,1511.1961370811,0
+IBTJ.US,D,20200417,000000,26.4511,26.4511,26.3425,26.3425,1592.5296168841,0
+IBTJ.US,D,20200420,000000,26.3824,26.4222,26.3824,26.4172,3795.5623908082,0
+IBTJ.US,D,20200421,000000,26.5606,26.5606,26.5009,26.5159,781.20305292296,0
+IBTJ.US,D,20200422,000000,26.4362,26.4412,26.4172,26.4172,988.05116205167,0
+IBTJ.US,D,20200424,000000,26.4511,26.4611,26.4412,26.4511,1120.5946106196,0
+IBTJ.US,D,20200427,000000,26.3525,26.3625,26.3038,26.3038,4373.9338027409,0
+IBTJ.US,D,20200428,000000,26.3236,26.4083,26.3236,26.4083,646.65137028585,0
+IBTJ.US,D,20200429,000000,26.3923,26.471,26.3725,26.4033,1200.923973388,0
+IBTJ.US,D,20200430,000000,26.4083,26.4511,26.3346,26.3346,936.84119328679,0
+IBTJ.US,D,20200501,000000,26.3525,26.3824,26.3425,26.3545,2168.8927947476,0
+IBTJ.US,D,20200504,000000,26.3515,26.3515,26.3216,26.3425,649.66372138966,0
+IBTJ.US,D,20200505,000000,26.3405,26.3425,26.3166,26.3326,682.79958353164,0
+IBTJ.US,D,20200506,000000,26.1852,26.2251,26.1852,26.2161,1056.3311204048,0
+IBTJ.US,D,20200507,000000,26.2151,26.3725,26.2151,26.3675,909.73003335245,0
+IBTJ.US,D,20200508,000000,26.3525,26.3525,26.2898,26.2898,881.6147563835,0
+IBTJ.US,D,20200511,000000,26.2549,26.2549,26.2001,26.2001,1256.1504102913,0
+IBTJ.US,D,20200512,000000,26.2449,26.2848,26.2449,26.2848,227.93456685542,0
+IBTJ.US,D,20200513,000000,26.3425,26.4023,26.3425,26.3625,1122.6028446888,0
+IBTJ.US,D,20200514,000000,26.4122,26.4611,26.4073,26.4073,1838.5382903624,0
+IBTJ.US,D,20200515,000000,26.3725,26.4023,26.3725,26.3774,529.16967723702,0
+IBTJ.US,D,20200518,000000,26.2051,26.2051,26.2051,26.2051,302.23922741621,0
+IBTJ.US,D,20200520,000000,26.2251,26.2898,26.2251,26.2898,500.05028323347,0
+IBTJ.US,D,20200521,000000,26.3038,26.3136,26.3038,26.3136,618.5360933169,0
+IBTJ.US,D,20200522,000000,26.3475,26.3625,26.3475,26.3625,627.57314662835,0
+IBTJ.US,D,20200526,000000,26.2938,26.2938,26.2938,26.2938,437.79502708793,0
+IBTJ.US,D,20200527,000000,26.3525,26.3525,26.3086,26.3086,398.63446273833,0
+IBTJ.US,D,20200528,000000,26.3326,26.3425,26.2898,26.2898,11377.650119113,0
+IBTJ.US,D,20200529,000000,26.3525,26.3814,26.3425,26.3814,1125.6151957926,0
+IBTJ.US,D,20200601,000000,26.3286,26.3495,26.3286,26.3495,466.91442109149,0
+IBTJ.US,D,20200602,000000,26.3136,26.3136,26.2938,26.3086,882.61887341811,0
+IBTJ.US,D,20200603,000000,26.1454,26.1652,26.1404,26.1404,1918.8676531308,0
+IBTJ.US,D,20200605,000000,25.8377,25.8874,25.8177,25.8874,1036.2487797127,0
+IBTJ.US,D,20200608,000000,25.8575,25.9173,25.8575,25.9173,761.12071223086,0
+IBTJ.US,D,20200609,000000,26.0368,26.0418,26.0069,26.0169,683.80370056625,0
+IBTJ.US,D,20200610,000000,26.1115,26.2151,26.1115,26.2151,553.26848606755,0
+IBTJ.US,D,20200611,000000,26.3376,26.3425,26.3336,26.3336,409.67975011898,0
+IBTJ.US,D,20200612,000000,26.3038,26.3038,26.2698,26.2698,640.62666807822,0
+IBTJ.US,D,20200616,000000,26.2301,26.2301,26.1652,26.1952,3390.9032258623,0
+IBTJ.US,D,20200617,000000,26.2151,26.2339,26.1852,26.2339,1242.0927718068,0
+IBTJ.US,D,20200618,000000,26.2988,26.3236,26.2988,26.2988,794.25657437283,0
+IBTJ.US,D,20200619,000000,26.2938,26.3047,26.2938,26.3047,316.29686590069,0
+IBTJ.US,D,20200622,000000,26.3425,26.3425,26.2848,26.2848,1614.6201916454,0
+IBTJ.US,D,20200623,000000,26.2748,26.2748,26.2449,26.2698,1170.8004623498,0
+IBTJ.US,D,20200624,000000,26.3326,26.3415,26.3326,26.3326,475.95147440294,0
+IBTJ.US,D,20200625,000000,26.3625,26.3725,26.3326,26.3326,1205.944558561,0
+IBTJ.US,D,20200626,000000,26.4322,26.4322,26.4122,26.4122,809.31832989191,0
+IBTJ.US,D,20200629,000000,26.4222,26.4392,26.4222,26.4392,300.230993347,0
+IBTJ.US,D,20200630,000000,26.4611,26.4611,26.3824,26.3824,678.78311539322,0
+IBTJ.US,D,20200702,000000,26.3525,26.3774,26.3525,26.3774,972.98940653259,0
+IBTJ.US,D,20200706,000000,26.3136,26.3246,26.3136,26.3246,928.80825700995,0
+IBTJ.US,D,20200707,000000,26.4023,26.4023,26.4023,26.4023,445.82796336478,0
+IBTJ.US,D,20200708,000000,26.3923,26.4023,26.3665,26.3824,1596.5460850225,0
+IBTJ.US,D,20200709,000000,26.4122,26.471,26.4122,26.471,666.73371097795,0
+IBTJ.US,D,20200710,000000,26.4909,26.4909,26.4122,26.4122,2337.5844565613,0
+IBTJ.US,D,20200713,000000,26.3824,26.4461,26.3824,26.4461,1479.0643919737,0
+IBTJ.US,D,20200715,000000,26.4322,26.471,26.4322,26.471,996.08409832851,0
+IBTJ.US,D,20200716,000000,26.5009,26.5009,26.4611,26.4611,1667.8383944795,0
+IBTJ.US,D,20200717,000000,26.4511,26.4511,26.4412,26.4412,271.11159934345,0
+IBTJ.US,D,20200720,000000,26.481,26.481,26.4511,26.4611,1469.0232216276,0
+IBTJ.US,D,20200721,000000,26.4859,26.5109,26.4859,26.4949,40024.104999369,0
+IBTJ.US,D,20200722,000000,26.5308,26.5308,26.5009,26.5009,16582.992826507,0
+IBTJ.US,D,20200723,000000,26.5308,26.5507,26.5308,26.5358,16099.008415828,0
+IBTJ.US,D,20200724,000000,26.5308,26.5308,26.5258,26.5258,507.0791024757,0
+IBTJ.US,D,20200727,000000,26.5308,26.5308,26.471,26.471,1067.3764077855,0
+IBTJ.US,D,20200728,000000,26.5308,26.5507,26.5208,26.5497,1004.1170346054,0
+IBTJ.US,D,20200729,000000,26.5407,26.5756,26.5407,26.5756,1032.2323115743,0
+IBTJ.US,D,20200730,000000,26.6204,26.6303,26.6005,26.6253,4666.1318598111,0
+IBTJ.US,D,20200731,000000,26.6204,26.6343,26.6204,26.6343,704.89015829296,0
+IBTJ.US,D,20200803,000000,26.5806,26.5905,26.5706,26.5905,2079.5263786677,0
+IBTJ.US,D,20200804,000000,26.6592,26.6892,26.6592,26.6892,735.01366933112,0
+IBTJ.US,D,20200805,000000,26.6005,26.6204,26.6005,26.6005,1148.7098875885,0
+IBTJ.US,D,20200806,000000,26.6792,26.6792,26.6253,26.6253,778.19070181915,0
+IBTJ.US,D,20200807,000000,26.6204,26.6204,26.5706,26.5706,1288.2821553987,0
+IBTJ.US,D,20200810,000000,26.6105,26.6105,26.5308,26.5308,835.42537279165,0
+IBTJ.US,D,20200811,000000,26.4122,26.4501,26.3923,26.4501,719.95191381204,0
+IBTJ.US,D,20200812,000000,26.3425,26.3844,26.3326,26.3575,2722.1612808151,0
+IBTJ.US,D,20200813,000000,26.3625,26.3625,26.2848,26.2938,2094.5881341868,0
+IBTJ.US,D,20200814,000000,26.3425,26.3525,26.3136,26.3136,1775.2789171823,0
+IBTJ.US,D,20200817,000000,26.3625,26.3824,26.3625,26.3625,541.21908165229,0
+IBTJ.US,D,20200818,000000,26.4122,26.4222,26.4023,26.4023,652.67607249348,0
+IBTJ.US,D,20200819,000000,26.4412,26.4412,26.3725,26.3725,807.3100958227,0
+IBTJ.US,D,20200820,000000,26.4561,26.4611,26.4322,26.4461,1558.3896377075,0
+IBTJ.US,D,20200821,000000,26.481,26.481,26.471,26.471,436.79091005333,0
+IBTJ.US,D,20200824,000000,26.471,26.471,26.4412,26.4412,1632.6942982683,0
+IBTJ.US,D,20200826,000000,26.3236,26.3236,26.3236,26.3236,565.31789048281,0
+IBTJ.US,D,20200827,000000,26.2748,26.2748,26.2649,26.2649,3827.6941359156,0
+IBTJ.US,D,20200828,000000,26.3236,26.3236,26.2649,26.2898,902.70121411021,0
+IBTJ.US,D,20200831,000000,26.3236,26.3675,26.3136,26.3236,1262.1751124989,0
+IBTJ.US,D,20200902,000000,26.4122,26.4322,26.4122,26.4322,819.35950023797,0
+IBTJ.US,D,20200903,000000,26.481,26.4909,26.476,26.4859,962.94823618653,0
+IBTJ.US,D,20200904,000000,26.3824,26.3923,26.3326,26.3326,1959.032334515,0
+IBTJ.US,D,20200908,000000,26.4023,26.4023,26.3774,26.3774,2829.6018035179,0
+IBTJ.US,D,20200909,000000,26.3525,26.3625,26.3326,26.3565,1559.3937547421,0
+IBTJ.US,D,20200910,000000,26.3136,26.3933,26.3136,26.3933,553.26848606755,0
+IBTJ.US,D,20200911,000000,26.4023,26.4232,26.4023,26.4222,558.28907124058,0
+IBTJ.US,D,20200914,000000,26.4412,26.4412,26.4023,26.4033,582.3878800711,0
+IBTJ.US,D,20200915,000000,26.3923,26.4122,26.3923,26.4023,869.56535196824,0
+IBTJ.US,D,20200916,000000,26.4412,26.4412,26.3824,26.3824,926.80002294074,0
+IBTJ.US,D,20200917,000000,26.4322,26.4322,26.3923,26.3923,1062.3558226125,0
+IBTJ.US,D,20200918,000000,26.4023,26.4023,26.3725,26.3725,638.618434009,0
+IBTJ.US,D,20200921,000000,26.4511,26.4511,26.4222,26.4222,569.33435862124,0
+IBTJ.US,D,20200922,000000,26.4322,26.4412,26.4202,26.4202,1234.05983553,0
+IBTJ.US,D,20200923,000000,26.3923,26.3923,26.3923,26.3923,502.05851730268,0
+IBTJ.US,D,20200924,000000,26.4122,26.4412,26.4122,26.4412,551.26025199834,0
+IBTJ.US,D,20200925,000000,26.471,26.471,26.4452,26.4561,1016.1664390206,0
+IBTJ.US,D,20200928,000000,26.4511,26.4511,26.4511,26.4511,849.48301127613,0
+IBTJ.US,D,20200929,000000,26.4909,26.4909,26.471,26.471,7332.0625866883,0
+IBTJ.US,D,20200930,000000,26.4023,26.4122,26.3923,26.4023,1239.080420703,0
+IBTJ.US,D,20201001,000000,26.3425,26.4222,26.3425,26.4222,1557.3855206729,0
+IBTJ.US,D,20201002,000000,26.3973,26.3973,26.3725,26.3923,2475.1484903022,0
+IBTJ.US,D,20201005,000000,26.2938,26.2938,26.2301,26.2301,1127.6234298618,0
+IBTJ.US,D,20201006,000000,26.2938,26.2938,26.2898,26.2898,2210.0615931664,0
+IBTJ.US,D,20201007,000000,26.2449,26.2449,26.2449,26.2449,843.4583090685,0
+IBTJ.US,D,20201008,000000,26.2449,26.2449,26.2449,26.2449,287.17747189713,0
+IBTJ.US,D,20201009,000000,26.2399,26.2748,26.233,26.2349,3029.4210934044,0
+IBTJ.US,D,20201012,000000,26.2549,26.2549,26.2349,26.2349,816.34714913415,0
+IBTJ.US,D,20201013,000000,26.3236,26.3236,26.3236,26.3236,317.30098293529,0
+IBTJ.US,D,20201014,000000,26.3425,26.3425,26.3326,26.3326,935.83707625219,0
+IBTJ.US,D,20201015,000000,26.3525,26.3525,26.2938,26.3067,1254.1421762221,0
+IBTJ.US,D,20201016,000000,26.3038,26.3038,26.2848,26.2848,1732.1018846942,0
+IBTJ.US,D,20201019,000000,26.2349,26.2549,26.233,26.2519,1214.9816118725,0
+IBTJ.US,D,20201020,000000,26.2151,26.2349,26.1752,26.1902,26486.59913882,0
+IBTJ.US,D,20201021,000000,26.1553,26.1752,26.1553,26.1752,618.5360933169,0
+IBTJ.US,D,20201022,000000,26.0866,26.0965,26.0766,26.0866,8397.4307604046,0
+IBTJ.US,D,20201023,000000,26.0866,26.0965,26.0776,26.0965,1364.5950500287,0
+IBTJ.US,D,20201026,000000,26.1752,26.1932,26.1652,26.1752,1558.3896377075,0
+IBTJ.US,D,20201027,000000,26.2151,26.2251,26.2151,26.2251,500.05028323347,0
+IBTJ.US,D,20201028,000000,26.2599,26.2599,26.2301,26.2301,414.70033529201,0
+IBTJ.US,D,20201102,000000,26.0866,26.0866,26.0468,26.0468,1581.4843295034,0
+IBTJ.US,D,20201103,000000,26.0169,26.0169,25.987,25.998,652.67607249348,0
+IBTJ.US,D,20201104,000000,26.2051,26.2251,26.1962,26.2251,766.14129740388,0
+IBTJ.US,D,20201105,000000,26.2449,26.2449,26.2151,26.2211,1092.4793336506,0
+IBTJ.US,D,20201106,000000,26.1165,26.1454,26.1165,26.1304,1250.1257080837,0
+IBTJ.US,D,20201109,000000,25.9222,25.9282,25.8775,25.9282,1783.3118534591,0
+IBTJ.US,D,20201110,000000,25.8874,25.8874,25.8535,25.8535,956.9235339789,0
+IBTJ.US,D,20201111,000000,25.8775,25.9024,25.8775,25.9024,542.22319868689,0
+IBTJ.US,D,20201112,000000,25.9771,26.0468,25.9671,26.0468,1335.4756560251,0
+IBTJ.US,D,20201113,000000,26.0169,26.0268,26.0169,26.0169,565.31789048281,0
+IBTJ.US,D,20201116,000000,26.0069,26.0069,25.997,26.0009,572.34670972505,0
+IBTJ.US,D,20201117,000000,26.0567,26.0657,26.0468,26.0657,1539.31141405,0
+IBTJ.US,D,20201118,000000,26.0567,26.0667,26.0418,26.0567,1840.5465244316,0
+IBTJ.US,D,20201119,000000,26.0965,26.1065,26.0866,26.0965,2194.9998376473,0
+IBTJ.US,D,20201120,000000,26.1065,26.1354,26.1065,26.1304,1327.4427197483,0
+IBTJ.US,D,20201123,000000,26.0816,26.0816,26.0766,26.0816,876.59417121047,0
+IBTJ.US,D,20201124,000000,26.0468,26.0468,26.0179,26.0368,1413.7967847243,0
+IBTJ.US,D,20201125,000000,26.0766,26.0766,26.0418,26.0418,1165.7798771768,0
+IBTJ.US,D,20201130,000000,26.1015,26.1304,26.1015,26.1015,1424.842072105,0
+IBTJ.US,D,20201201,000000,25.9372,25.9372,25.9372,25.9372,842.45419203389,0
+IBTJ.US,D,20201202,000000,25.9074,25.9074,25.8924,25.9074,843.4583090685,0
+IBTJ.US,D,20201203,000000,25.9272,25.9671,25.9272,25.9571,1225.0227822185,0
+IBTJ.US,D,20201204,000000,25.8575,25.8735,25.8575,25.8735,479.96794254136,0
+IBTJ.US,D,20201207,000000,25.9472,25.9571,25.9472,25.9472,1192.8910371112,0
+IBTJ.US,D,20201208,000000,26.0019,26.0019,25.9771,25.9771,965.96058729035,0
+IBTJ.US,D,20201209,000000,25.9372,25.9402,25.9372,25.9402,794.25657437283,0
+IBTJ.US,D,20201210,000000,25.9671,25.997,25.9472,25.997,506.0749854411,0
+IBTJ.US,D,20201211,000000,26.0468,26.0498,26.0468,26.0498,662.71724283953,0
+IBTJ.US,D,20201214,000000,26.0567,26.0567,26.0368,26.0368,874.58593714126,0
+IBTJ.US,D,20201215,000000,26.0119,26.0258,25.992,26.0169,1436.8914765203,0
+IBTJ.US,D,20201216,000000,25.9771,26.0169,25.9771,25.997,1038.2570137819,0
+IBTJ.US,D,20201217,000000,26.0468,26.0468,25.9771,25.9771,1104.5287380659,0
+IBTJ.US,D,20201218,000000,26.0069,26.0069,25.9621,25.9621,1602.5707872301,0
+IBTJ.US,D,20201222,000000,26.0069,26.0169,26.0029,26.0169,1965.0570367227,0
+IBTJ.US,D,20201223,000000,25.9571,25.9671,25.9342,25.9671,2444.0208622294,0
+IBTJ.US,D,20201224,000000,25.9671,26.0169,25.9671,25.9831,878.60240527968,0
+IBTJ.US,D,20201228,000000,25.9671,26.0069,25.9671,26.0069,574.35494379426,0
+IBTJ.US,D,20201229,000000,26.0059,26.0169,26.0019,26.0069,1417.8132528628,0
+IBTJ.US,D,20201230,000000,25.987,26.0169,25.987,26.0169,252.03337568594,0
+IBTJ.US,D,20201231,000000,26.0468,26.0468,26.0169,26.0318,3359.7755977895,0
+IBTJ.US,D,20210104,000000,26.0069,26.0468,26.0069,26.0378,1086.454631443,0
+IBTJ.US,D,20210105,000000,26.0069,26.0069,25.9671,25.987,1383.6732736862,0
+IBTJ.US,D,20210106,000000,25.7978,25.8287,25.7978,25.8287,706.89839236217,0
+IBTJ.US,D,20210107,000000,25.738,25.758,25.738,25.748,871.57358603745,0
+IBTJ.US,D,20210108,000000,25.6893,25.6893,25.6793,25.6793,2049.4028676295,0
+IBTJ.US,D,20210111,000000,25.6494,25.6494,25.6195,25.6195,4428.1561226096,0
+IBTJ.US,D,20210112,000000,25.5398,25.6394,25.5398,25.6295,1391.706209963,0
+IBTJ.US,D,20210113,000000,25.6594,25.7281,25.6494,25.7022,19971.8878183,0
+IBTJ.US,D,20210114,000000,25.7081,25.7081,25.6394,25.6394,1530.2743607386,0
+IBTJ.US,D,20210115,000000,25.7181,25.7281,25.7081,25.7181,3041.4704978196,0
+IBTJ.US,D,20210119,000000,25.6982,25.7281,25.6982,25.7281,250372.56611071,0
+IBTJ.US,D,20210120,000000,25.7181,25.7281,25.7081,25.7281,10489.006543488,0
+IBTJ.US,D,20210121,000000,25.6982,25.7181,25.6893,25.7031,89189.691481786,0
+IBTJ.US,D,20210122,000000,25.7281,25.743,25.7281,25.743,616.52785924769,0
+IBTJ.US,D,20210125,000000,25.8277,25.8367,25.8277,25.8367,727.98485008888,0
+IBTJ.US,D,20210126,000000,25.8377,25.8475,25.8377,25.8377,1014.1582049514,0
+IBTJ.US,D,20210127,000000,25.8675,25.8675,25.8675,25.8675,660.70900877032,0
+IBTJ.US,D,20210128,000000,25.8277,25.8277,25.7878,25.8117,2215.0821783394,0
+IBTJ.US,D,20210129,000000,25.758,25.7878,25.758,25.758,137586.12431569,0
+IBTJ.US,D,20210201,000000,25.758,25.7778,25.758,25.7729,1652.7766389604,0
+IBTJ.US,D,20210202,000000,25.7081,25.7081,25.6893,25.7041,996.08409832851,0
+IBTJ.US,D,20210203,000000,25.6793,25.6793,25.6494,25.6544,853.49947941455,0
+IBTJ.US,D,20210204,000000,25.6295,25.6494,25.6295,25.6494,1267.195697672,0
+IBTJ.US,D,20210205,000000,25.6484,25.6494,25.5947,25.5947,2530.3749272055,0
+IBTJ.US,D,20210208,000000,25.6195,25.6195,25.5996,25.5996,443.81972929557,0
+IBTJ.US,D,20210209,000000,25.6494,25.6494,25.6096,25.6195,448.84031446859,0
+IBTJ.US,D,20210210,000000,25.6594,25.6833,25.6594,25.6793,858.52006458758,0
+IBTJ.US,D,20210211,000000,25.6793,25.6893,25.6594,25.6644,1626.6695960607,0
+IBTJ.US,D,20210212,000000,25.6096,25.6096,25.5797,25.5847,1965.0570367227,0
+IBTJ.US,D,20210216,000000,25.4303,25.4303,25.3934,25.3934,931.82060811377,0
+IBTJ.US,D,20210217,000000,25.4004,25.4503,25.4004,25.4203,1843.5588755354,0
+IBTJ.US,D,20210218,000000,25.4193,25.4303,25.4104,25.4203,6029.7227928051,0
+IBTJ.US,D,20210219,000000,25.3616,25.3616,25.3118,25.3217,904.70944817942,0
+IBTJ.US,D,20210222,000000,25.3118,25.3118,25.2869,25.2869,472.93912329912,0
+IBTJ.US,D,20210224,000000,25.242,25.27,25.242,25.27,484.98852771439,0
+IBTJ.US,D,20210225,000000,25.0837,25.0837,24.9343,24.9343,17744.756235546,0
+IBTJ.US,D,20210226,000000,24.9892,25.1584,24.9642,25.1346,2970.1781883626,0
+IBTJ.US,D,20210301,000000,25.0639,25.1036,25.0639,25.0937,6329.9537861521,0
+IBTJ.US,D,20210302,000000,25.1435,25.1524,25.1435,25.1524,598.45375262479,0
+IBTJ.US,D,20210303,000000,25.009,25.024,25.009,25.024,1351.5415285788,0
+IBTJ.US,D,20210304,000000,25.0539,25.0539,24.9105,24.9105,1279.2451020872,0
+IBTJ.US,D,20210308,000000,24.7849,24.7849,24.7849,24.7849,2693.0418868116,0
+IBTJ.US,D,20210310,000000,24.9095,24.9443,24.9045,24.9443,2223.1151146163,0
+IBTJ.US,D,20210311,000000,24.9243,24.9742,24.9243,24.9473,11677.88111246,0
+IBTJ.US,D,20210312,000000,24.765,24.7949,24.765,24.775,2882.820006352,0
+IBTJ.US,D,20210315,000000,24.8049,24.8049,24.7969,24.7969,873.58182010666,0
+IBTJ.US,D,20210316,000000,24.8248,24.8248,24.7999,24.7999,999.09644943233,0
+IBTJ.US,D,20210317,000000,24.7252,24.775,24.7043,24.775,1420.8256039666,0
+IBTJ.US,D,20210318,000000,24.5868,24.6256,24.5868,24.6256,6561.904821146,0
+IBTJ.US,D,20210319,000000,24.5768,24.6106,24.5669,24.6067,2328.5474032498,0
+IBTJ.US,D,20210322,000000,24.6705,24.6754,24.6655,24.6754,594.43728448637,0
+IBTJ.US,D,20210323,000000,24.7252,24.7949,24.7252,24.7949,274.12395044726,0
+IBTJ.US,D,20210324,000000,24.7452,24.8228,24.7452,24.8228,1527.2620096347,0
+IBTJ.US,D,20210325,000000,24.8397,24.8397,24.7899,24.7899,2096.596368256,0
+IBTJ.US,D,20210326,000000,24.7252,24.7352,24.7232,24.7232,570.33847565584,0
+IBTJ.US,D,20210329,000000,24.6853,24.6953,24.6256,24.6425,2322.5227010422,0
+IBTJ.US,D,20210330,000000,24.5669,24.6067,24.5669,24.6067,1591.5254998495,0
+IBTJ.US,D,20210331,000000,24.5968,24.6256,24.5569,24.5898,8887.439873292,0
+IBTJ.US,D,20210401,000000,24.6455,24.6853,24.6455,24.6853,3625.8666119599,0
+IBTJ.US,D,20210405,000000,24.6206,24.6206,24.6156,24.6156,301.23511038161,0
+IBTJ.US,D,20210406,000000,24.7152,24.7342,24.7152,24.7252,747.06307374638,0
+IBTJ.US,D,20210407,000000,24.7452,24.7551,24.7053,24.7152,553.26848606755,0
+IBTJ.US,D,20210408,000000,24.765,24.7979,24.765,24.7979,3066.5734236847,0
+IBTJ.US,D,20210409,000000,24.7501,24.765,24.7352,24.7362,1666.8342774449,0
+IBTJ.US,D,20210412,000000,24.7112,24.7252,24.7112,24.7202,540.21496461768,0
+IBTJ.US,D,20210413,000000,24.7551,24.8149,24.7551,24.8099,2819.5606331718,0
+IBTJ.US,D,20210414,000000,24.765,24.7849,24.765,24.7849,1592.5296168841,0
+IBTJ.US,D,20210415,000000,24.9443,24.9443,24.9243,24.9243,989.05527908627,0
+IBTJ.US,D,20210416,000000,24.8846,24.8846,24.8696,24.8696,603.47433779782,0
+IBTJ.US,D,20210419,000000,24.8636,24.8746,24.8497,24.8497,1701.9783736561,0
+IBTJ.US,D,20210420,000000,24.8985,24.9443,24.8846,24.9243,146671.3752448,0
+IBTJ.US,D,20210421,000000,24.8995,24.9303,24.8995,24.9303,3153.9316056954,0
+IBTJ.US,D,20210422,000000,24.9343,24.9513,24.9045,24.9393,67187.479019514,0
+IBTJ.US,D,20210423,000000,24.9343,24.9343,24.9194,24.9194,1078.4216951661,0
+IBTJ.US,D,20210426,000000,24.9095,24.9095,24.8945,24.8995,3574.6566431951,0
+IBTJ.US,D,20210427,000000,24.8546,24.8746,24.7999,24.7999,653.68018952808,0
+IBTJ.US,D,20210428,000000,24.7899,24.8348,24.775,24.8348,615.52374221308,0
+IBTJ.US,D,20210429,000000,24.7869,24.7899,24.7869,24.7899,1112.5616743427,0
+IBTJ.US,D,20210430,000000,24.7949,24.8149,24.7949,24.8149,917.76296962929,0
+IBTJ.US,D,20210503,000000,24.8159,24.8338,24.8159,24.8338,856.51183051837,0
+IBTJ.US,D,20210504,000000,24.9233,24.9233,24.8646,24.8646,742.04248857336,0
+IBTJ.US,D,20210505,000000,24.8736,24.8965,24.8736,24.8965,1200.923973388,0
+IBTJ.US,D,20210506,000000,24.9243,24.9243,24.9145,24.9145,415.70445232662,0
+IBTJ.US,D,20210507,000000,24.9842,24.9842,24.9145,24.9194,1411.7885506551,0
+IBTJ.US,D,20210510,000000,24.8846,24.8846,24.8746,24.8756,317.30098293529,0
+IBTJ.US,D,20210512,000000,24.7352,24.7352,24.7292,24.7352,2017.2711225222,0
+IBTJ.US,D,20210513,000000,24.765,24.8119,24.765,24.8119,1254.1421762221,0
+IBTJ.US,D,20210514,000000,24.8397,24.8546,24.8149,24.8546,5812.8335133304,0
+IBTJ.US,D,20210517,000000,24.8536,24.8536,24.8348,24.8447,391.60564349609,0
+IBTJ.US,D,20210518,000000,24.8348,24.8417,24.8248,24.8417,390.60152646148,0
+IBTJ.US,D,20210519,000000,24.8447,24.8447,24.77,24.77,741.03837153875,0
+IBTJ.US,D,20210520,000000,24.8646,24.8646,24.8546,24.8546,3769.4553479085,0
+IBTJ.US,D,20210521,000000,24.8447,24.8646,24.8447,24.8646,381.56447315003,0
+IBTJ.US,D,20210524,000000,24.8895,24.8895,24.8846,24.8846,693.8448709123,0
+IBTJ.US,D,20210525,000000,24.9443,24.9742,24.9443,24.9742,585.40023117492,0
+IBTJ.US,D,20210526,000000,24.9642,24.9642,24.9383,24.9383,1561.4019888113,0
+IBTJ.US,D,20210527,000000,24.8616,24.8945,24.8616,24.8945,1467.0149875584,0
+IBTJ.US,D,20210601,000000,24.8746,24.8746,24.8696,24.8696,802.28951064968,0
+IBTJ.US,D,20210603,000000,24.8546,24.8546,24.8348,24.8348,1765.2377468362,0
+IBTJ.US,D,20210608,000000,25.014,25.014,25.014,25.014,327.34215328135,0
+IBTJ.US,D,20210609,000000,25.0837,25.0887,25.0639,25.0887,1112.5616743427,0
+IBTJ.US,D,20210610,000000,25.0837,25.1634,25.0837,25.1634,471.93500626452,0
+IBTJ.US,D,20210611,000000,25.1146,25.1306,25.1136,25.1306,929.81237404456,0
+IBTJ.US,D,20210614,000000,25.0837,25.0837,25.0489,25.0489,380.56035611543,0
+IBTJ.US,D,20210615,000000,25.0439,25.0539,25.0439,25.0539,138.56815077554,0
+IBTJ.US,D,20210616,000000,24.8796,24.8945,24.8796,24.8796,877.59828824508,0
+IBTJ.US,D,20210617,000000,24.9493,25.014,24.9493,24.9602,1853.6000458815,0
+IBTJ.US,D,20210618,000000,25.0389,25.0787,25.029,25.0787,28319.112726975,0
+IBTJ.US,D,20210621,000000,25.009,25.0339,25.009,25.019,374.5356539078,0
+IBTJ.US,D,20210622,000000,25.0339,25.0589,25.0339,25.0589,2327.5432862152,0
+IBTJ.US,D,20210623,000000,25.0489,25.0489,25.009,25.009,532.18202834084,0
+IBTJ.US,D,20210624,000000,25.0329,25.0329,25.009,25.009,688.82428573927,0
+IBTJ.US,D,20210625,000000,24.9592,24.9592,24.9443,24.9592,404.65916494596,0
+IBTJ.US,D,20210628,000000,25.024,25.0339,25.024,25.0339,259.06219492818,0
+IBTJ.US,D,20210629,000000,25.0339,25.0389,25.0339,25.0389,203.83575802489,0
+IBTJ.US,D,20210630,000000,25.1086,25.1086,25.0767,25.0767,373.53153687319,0
+IBTJ.US,D,20210701,000000,25.029,25.0489,25.024,25.0489,644.64313621664,0
+IBTJ.US,D,20210702,000000,25.0837,25.1336,25.0837,25.1336,318.3050999699,0
+IBTJ.US,D,20210706,000000,25.1684,25.258,25.1684,25.258,1430.8667743126,0
+IBTJ.US,D,20210708,000000,25.3666,25.4014,25.3666,25.3766,1595.5419679879,0
+IBTJ.US,D,20210709,000000,25.2819,25.2829,25.2819,25.2829,788.2318721652,0
+IBTJ.US,D,20210712,000000,25.25,25.258,25.25,25.258,863.5406497606,0
+IBTJ.US,D,20210713,000000,25.2779,25.2779,25.1883,25.1883,1233.0557184954,0
+IBTJ.US,D,20210714,000000,25.243,25.2929,25.243,25.2879,843.4583090685,0
+IBTJ.US,D,20210715,000000,25.3029,25.3796,25.3029,25.3796,750.0754248502,0
+IBTJ.US,D,20210716,000000,25.3327,25.3716,25.3327,25.3716,984.03469391325,0
+IBTJ.US,D,20210719,000000,25.5508,25.5607,25.5508,25.5598,733.00543526191,0
+IBTJ.US,D,20210720,000000,25.5607,25.5607,25.5458,25.5458,680.79134946243,0
+IBTJ.US,D,20210721,000000,25.4413,25.4413,25.4134,25.4134,370.51918576938,0
+IBTJ.US,D,20210722,000000,25.4811,25.4811,25.4761,25.4761,653.68018952808,0
+IBTJ.US,D,20210726,000000,25.4213,25.4413,25.4213,25.4263,451.85266557241,0
+IBTJ.US,D,20210727,000000,25.511,25.516,25.511,25.516,378.55212204622,0
+IBTJ.US,D,20210728,000000,25.4861,25.5309,25.4861,25.5309,363.49036652714,0
+IBTJ.US,D,20210802,000000,25.6006,25.6255,25.6006,25.6076,2681.9965994309,0
+IBTJ.US,D,20210804,000000,25.6992,25.6992,25.5707,25.6056,2280.3497855888,0
+IBTJ.US,D,20210805,000000,25.521,25.5299,25.516,25.517,1845.5671096046,0
+IBTJ.US,D,20210806,000000,25.3964,25.3964,25.3894,25.3894,577.36729489808,0
+IBTJ.US,D,20210809,000000,25.3576,25.3576,25.3536,25.3536,1258.1586443605,0
+IBTJ.US,D,20210810,000000,25.3447,25.3447,25.3078,25.3078,1177.8292815921,0
+IBTJ.US,D,20210811,000000,25.3147,25.3367,25.3147,25.3367,335.37508955819,0
+IBTJ.US,D,20210812,000000,25.2979,25.3297,25.2979,25.3078,1120.5946106196,0
+IBTJ.US,D,20210816,000000,25.501,25.5309,25.4761,25.4761,1097.4999188237,0
+IBTJ.US,D,20210817,000000,25.4811,25.4811,25.4661,25.4661,334.37097252358,0
+IBTJ.US,D,20210819,000000,25.496,25.496,25.49,25.496,474.94735736833,0
+IBTJ.US,D,20210820,000000,25.4801,25.4801,25.4631,25.4631,533.18614537544,0
+IBTJ.US,D,20210823,000000,25.4621,25.4781,25.4611,25.4781,549.25201792913,0
+IBTJ.US,D,20210824,000000,25.4611,25.4611,25.4164,25.4164,1812.4312474627,0
+IBTJ.US,D,20210826,000000,25.3029,25.3427,25.3029,25.3347,667.73782801256,0
+IBTJ.US,D,20210827,000000,25.3427,25.4064,25.3427,25.4064,2104.6293045328,0
+IBTJ.US,D,20210830,000000,25.4313,25.4562,25.4313,25.4562,1907.8223657502,0
+IBTJ.US,D,20210831,000000,25.4513,25.4513,25.4164,25.4164,8150.4179698917,0
+IBTJ.US,D,20210901,000000,25.4303,25.4303,25.4164,25.4164,879.60652231429,0
+IBTJ.US,D,20210907,000000,25.2979,25.3118,25.2979,25.3078,364.49448356174,0
+IBTJ.US,D,20210908,000000,25.3227,25.3576,25.3227,25.3576,993.07174722469,0
+IBTJ.US,D,20210909,000000,25.4164,25.4164,25.3815,25.4164,293.20217410476,0
+IBTJ.US,D,20210910,000000,25.3815,25.3815,25.3427,25.3477,7669.4459103157,0
+IBTJ.US,D,20210914,000000,25.4483,25.4513,25.4463,25.4463,652.67607249348,0
+IBTJ.US,D,20210915,000000,25.4104,25.4104,25.3854,25.4074,674.7666472548,0
+IBTJ.US,D,20210916,000000,25.3437,25.3437,25.3427,25.3427,578.37141193268,0
+IBTJ.US,D,20210917,000000,25.261,25.2779,25.261,25.2779,935.83707625219,0
+IBTJ.US,D,20210920,000000,25.3964,25.3964,25.3815,25.3815,983.03057687864,0
+IBTJ.US,D,20210921,000000,25.3864,25.4004,25.3666,25.3666,663.72135987414,0
+IBTJ.US,D,20210922,000000,25.3914,25.3914,25.3766,25.3766,137.56403374093,0
+IBTJ.US,D,20210923,000000,25.262,25.262,25.1963,25.1963,1764.2336298016,0
+IBTJ.US,D,20210924,000000,25.1136,25.1336,25.1136,25.1286,1102.5205039967,0
+IBTJ.US,D,20210927,000000,25.0837,25.0837,25.0688,25.0688,342.40390880043,0
+IBTJ.US,D,20210928,000000,24.9692,24.9892,24.9692,24.9892,262.074546032,0
+IBTJ.US,D,20210929,000000,25.0339,25.0439,25.01,25.01,1223.0145481493,0
+IBTJ.US,D,20210930,000000,25.003,25.0389,24.999,25.0389,689.82840277388,0
+IBTJ.US,D,20211001,000000,25.0787,25.1286,25.0787,25.1286,852.49536237994,0
+IBTJ.US,D,20211004,000000,25.0837,25.1286,25.0837,25.0987,9885.5322056897,0
+IBTJ.US,D,20211005,000000,25.0439,25.0439,25.0379,25.0379,507.0791024757,0
+IBTJ.US,D,20211006,000000,25.0499,25.0499,25.0389,25.0389,305.25157852003,0
+IBTJ.US,D,20211007,000000,24.9842,24.9842,24.9592,24.9592,1338.4880071289,0
+IBTJ.US,D,20211008,000000,24.9095,24.9214,24.9095,24.9095,777.18658478454,0
+IBTJ.US,D,20211011,000000,24.8348,24.8945,24.8348,24.8586,2072.4975594254,0
+IBTJ.US,D,20211012,000000,24.9194,24.9393,24.9065,24.9393,1277.236868018,0
+IBTJ.US,D,20211013,000000,24.9592,24.9732,24.9592,24.9732,3130.8369138995,0
+IBTJ.US,D,20211014,000000,25.004,25.019,25.004,25.019,287.17747189713,0
+IBTJ.US,D,20211015,000000,24.9243,24.9343,24.9145,24.9145,577.36729489808,0
+IBTJ.US,D,20211018,000000,24.8756,24.8756,24.8736,24.8736,432.77444191491,0
+IBTJ.US,D,20211019,000000,24.8536,24.8536,24.8049,24.8049,999.09644943233,0
+IBTJ.US,D,20211020,000000,24.8149,24.8149,24.8099,24.8099,391.60564349609,0
+IBTJ.US,D,20211021,000000,24.7491,24.7621,24.7322,24.7322,6223.517380484,0
+IBTJ.US,D,20211022,000000,24.7949,24.7949,24.7849,24.7849,648.65960435506,0
+IBTJ.US,D,20211025,000000,24.8348,24.8348,24.8149,24.8149,1107.5410891697,0
+IBTJ.US,D,20211026,000000,24.8039,24.8348,24.8039,24.8348,1931.9211745807,0
+IBTJ.US,D,20211027,000000,24.9145,24.9543,24.8915,24.9443,982.02645984404,0
+IBTJ.US,D,20211028,000000,24.9243,24.9243,24.8796,24.8796,521.13674096018,0
+IBTJ.US,D,20211029,000000,24.8447,24.8895,24.8447,24.8895,378.55212204622,0
+IBTJ.US,D,20211101,000000,24.8447,24.8885,24.8447,24.8885,167.68754477909,0
+IBTJ.US,D,20211102,000000,24.9513,24.9722,24.9343,24.9393,1882.719439885,0
+IBTJ.US,D,20211103,000000,24.8945,24.8965,24.8546,24.8965,610.50315704005,0
+IBTJ.US,D,20211104,000000,24.9922,24.999,24.9842,24.999,657.69665766651,0
+IBTJ.US,D,20211110,000000,24.9892,24.9892,24.9045,24.9045,522.14085799478,0
+IBTJ.US,D,20211111,000000,24.9095,24.9095,24.8149,24.8348,846.47066017231,0
+IBTJ.US,D,20211112,000000,24.8846,24.8846,24.8846,24.8846,861.53241569139,0
+IBTJ.US,D,20211116,000000,24.8318,24.8348,24.7849,24.7849,1333.4674219559,0
+IBTJ.US,D,20211117,000000,24.7869,24.8566,24.7869,24.8566,2196.0039546819,0
+IBTJ.US,D,20211118,000000,24.8716,24.8746,24.8536,24.8646,830.40478761863,0
+IBTJ.US,D,20211119,000000,24.9543,24.9642,24.9095,24.9095,1369.6156352017,0
+IBTJ.US,D,20211122,000000,24.7601,24.764,24.7452,24.7452,907.72179928324,0
+IBTJ.US,D,20211123,000000,24.7053,24.7152,24.6725,24.6725,963.95235322114,0
+IBTJ.US,D,20211124,000000,24.6853,24.7252,24.6853,24.7202,12056.433234506,0
+IBTJ.US,D,20211126,000000,24.9592,24.994,24.9443,24.9712,13413.999465293,0
+IBTJ.US,D,20211129,000000,24.8945,24.9692,24.8945,24.9692,1662.8178093065,0
+IBTJ.US,D,20211130,000000,25.1036,25.1286,25.004,25.0708,2882.820006352,0
+IBTJ.US,D,20211201,000000,24.9842,25.0937,24.9842,25.0937,656.6925406319,0
+IBTJ.US,D,20211202,000000,25.0439,25.0529,25.024,25.0479,469.92677219531,0
+IBTJ.US,D,20211203,000000,25.0737,25.1614,25.0737,25.1614,768.1495314731,0
+IBTJ.US,D,20211206,000000,25.0459,25.0629,25.0459,25.0629,277.13630155108,0
+IBTJ.US,D,20211207,000000,25.0339,25.0339,24.9892,24.9892,146.60108705238,0
+IBTJ.US,D,20211208,000000,24.9243,24.9363,24.9095,24.9293,927.80413997535,0
+IBTJ.US,D,20211209,000000,24.9852,24.994,24.9742,24.9742,582.3878800711,0
+IBTJ.US,D,20211210,000000,25.0309,25.0309,24.9892,24.9892,856.51183051837,0
+IBTJ.US,D,20211213,000000,25.0887,25.0887,25.0539,25.0887,224.9222157516,0
+IBTJ.US,D,20211215,000000,25.016,25.024,25.016,25.024,394.6179945999,0
+IBTJ.US,D,20211216,000000,25.0459,25.0907,25.0459,25.0887,749.07130781559,0
+IBTJ.US,D,20211220,000000,25.1933,25.1933,25.1186,25.1186,494.02558102583,0
+IBTJ.US,D,20211221,000000,25.0389,25.0389,25.029,25.029,1296.3150916755,0
+IBTJ.US,D,20211223,000000,25.004,25.008,24.9842,25.008,635.60608290519,0
+IBTJ.US,D,20211227,000000,25.009,25.009,25.004,25.004,156.64225739844,0
+IBTJ.US,D,20211229,000000,24.9343,24.9343,24.9174,24.9174,9855.4086946515,0
+IBTJ.US,D,20211230,000000,24.9543,24.9742,24.9543,24.9742,792.24834030362,0
+IBTJ.US,D,20211231,000000,24.9632,24.9632,24.9592,24.9592,641.63078511282,0
+IBTJ.US,D,20220103,000000,24.8149,24.8149,24.775,24.775,15275.632447451,0
+IBTJ.US,D,20220104,000000,24.7402,24.7561,24.7242,24.7561,946.88236363285,0
+IBTJ.US,D,20220105,000000,24.7152,24.7152,24.6605,24.6605,539.21084758307,0
+IBTJ.US,D,20220106,000000,24.5868,24.6018,24.5868,24.6018,1390.7020929284,0
+IBTJ.US,D,20220107,000000,24.5261,24.5459,24.5221,24.5369,45074.813683434,0
+IBTJ.US,D,20220110,000000,24.5071,24.5171,24.4772,24.5171,874.58593714126,0
+IBTJ.US,D,20220111,000000,24.5669,24.5669,24.5071,24.5669,132.54344856791,0
+IBTJ.US,D,20220112,000000,24.5868,24.6156,24.5818,24.5818,36420.32896217,0
+IBTJ.US,D,20220113,000000,24.6146,24.6455,24.6067,24.6455,1973.0899729995,0
+IBTJ.US,D,20220114,000000,24.5968,24.5968,24.4972,24.4972,7333.0667037229,0
+IBTJ.US,D,20220118,000000,24.4025,24.4025,24.3278,24.3278,416.70856936122,0
+IBTJ.US,D,20220120,000000,24.4175,24.4175,24.4075,24.4175,727.98485008888,0
+IBTJ.US,D,20220121,000000,24.5349,24.5349,24.5271,24.5271,537.20261351386,0
+IBTJ.US,D,20220124,000000,24.5958,24.5958,24.5489,24.5489,1185.8622178689,0
+IBTJ.US,D,20220125,000000,24.5469,24.5469,24.4991,24.4991,19796.167337244,0
+IBTJ.US,D,20220126,000000,24.4972,24.5271,24.3617,24.3617,15179.237212129,0
+IBTJ.US,D,20220127,000000,24.4274,24.4474,24.4274,24.4274,18240.790050641,0
+IBTJ.US,D,20220131,000000,24.4583,24.4682,24.4583,24.4682,197.81105581725,0
+IBTJ.US,D,20220201,000000,24.4474,24.4474,24.4274,24.4374,450.8485485378,0
+IBTJ.US,D,20220203,000000,24.3776,24.4075,24.3776,24.4075,268.09924823963,0
+IBTJ.US,D,20220204,000000,24.2282,24.2382,24.2282,24.2382,5062.7580884802,0
+IBTJ.US,D,20220207,000000,24.2432,24.2541,24.2432,24.2541,108.44463973738,0
+IBTJ.US,D,20220208,000000,24.1924,24.1924,24.1685,24.1834,889.64769266034,0
+IBTJ.US,D,20220209,000000,24.2382,24.2581,24.2084,24.2084,1495.1302645274,0
+IBTJ.US,D,20220210,000000,24.064,24.064,24.0012,24.0012,627.57314662835,0
+IBTJ.US,D,20220211,000000,24.0988,24.2044,24.0341,24.2044,1301.3356768485,0
+IBTJ.US,D,20220214,000000,24.0689,24.0888,24.049,24.0888,476.95559143754,0
+IBTJ.US,D,20220215,000000,24.039,24.039,24.0291,24.0341,733.00543526191,0
+IBTJ.US,D,20220216,000000,24.059,24.0888,24.0291,24.0689,4127.9251292626,0
+IBTJ.US,D,20220217,000000,24.1864,24.1864,24.1804,24.1804,549.25201792913,0
+IBTJ.US,D,20220222,000000,24.1884,24.2252,24.1884,24.2252,897.68062893719,0
+IBTJ.US,D,20220223,000000,24.1387,24.1785,24.1387,24.1436,3892.961743165,0
+IBTJ.US,D,20220224,000000,24.1984,24.2282,24.1765,24.1765,2139.773400744,0
+IBTJ.US,D,20220225,000000,24.1485,24.1485,24.1287,24.1287,1300.3315598139,0
+IBTJ.US,D,20220228,000000,24.3577,24.3577,24.3358,24.3358,1028.2158434359,0
+IBTJ.US,D,20220301,000000,24.6455,24.6555,24.6236,24.6236,2495.2308309943,0
+IBTJ.US,D,20220302,000000,24.4972,24.4972,24.3179,24.3179,8887.439873292,0
+IBTJ.US,D,20220303,000000,24.3667,24.3886,24.3667,24.3876,1288.2821553987,0
+IBTJ.US,D,20220304,000000,24.5968,24.6067,24.5768,24.5768,1701.9783736561,0
+IBTJ.US,D,20220307,000000,24.5369,24.5369,24.5369,24.5369,610.50315704005,0
+IBTJ.US,D,20220308,000000,24.3577,24.3677,24.3298,24.3498,4036.5504791135,0
+IBTJ.US,D,20220309,000000,24.2581,24.2581,24.2521,24.2521,1969.0735048611,0
+IBTJ.US,D,20220310,000000,24.1197,24.1197,24.1087,24.1087,890.65180969495,0
+IBTJ.US,D,20220311,000000,24.1087,24.1087,24.0888,24.0888,1550.3567014307,0
+IBTJ.US,D,20220314,000000,23.9175,23.9175,23.8627,23.8627,511.09557061412,0
+IBTJ.US,D,20220315,000000,23.9195,23.9195,23.8508,23.8508,846.47066017231,0
+IBTJ.US,D,20220316,000000,23.8309,23.8309,23.791,23.801,2197.0080717165,0
+IBTJ.US,D,20220317,000000,23.806,23.8309,23.7721,23.7721,4030.5257769059,0
+IBTJ.US,D,20220318,000000,23.8309,23.8339,23.8309,23.8339,246.00867347831,0
+IBTJ.US,D,20220321,000000,23.572,23.572,23.563,23.563,1186.8663349035,0
+IBTJ.US,D,20220323,000000,23.5122,23.57,23.4524,23.57,5910.2328656871,0
+IBTJ.US,D,20220324,000000,23.4723,23.5023,23.4723,23.4923,2041.3699313527,0
+IBTJ.US,D,20220325,000000,23.2533,23.2732,23.2433,23.2533,1350.5374115442,0
+IBTJ.US,D,20220328,000000,23.3459,23.3459,23.2782,23.2782,6096.9986341237,0
+IBTJ.US,D,20220329,000000,23.3827,23.4026,23.3757,23.3757,5453.3596149417,0
+IBTJ.US,D,20220330,000000,23.3629,23.4624,23.3629,23.4524,9105.3332698013,0
+IBTJ.US,D,20220331,000000,23.5122,23.5222,23.5122,23.5122,1364.5950500287,0
+IBTJ.US,D,20220401,000000,23.303,23.3629,23.2632,23.3529,2742.2436215072,0
+IBTJ.US,D,20220405,000000,23.1536,23.1536,23.0949,23.0949,4172.1062787852,0
+IBTJ.US,D,20220406,000000,23.0849,23.0849,23.0372,23.0372,4710.3130093337,0
+IBTJ.US,D,20220407,000000,23.0242,23.0242,22.9853,23.0053,3110.7545732074,0
+IBTJ.US,D,20220408,000000,22.9555,22.9655,22.9555,22.9655,4233.3574178962,0
+IBTJ.US,D,20220412,000000,23.0023,23.0053,22.9873,23.0053,1227.0310162877,0
+IBTJ.US,D,20220413,000000,23.065,23.1139,23.0252,23.0352,19111.359519644,0
+IBTJ.US,D,20220414,000000,22.9057,22.9256,22.8509,22.8509,2442.0126281602,0
+IBTJ.US,D,20220418,000000,22.8718,22.8718,22.8718,22.8718,484.98852771439,0
+IBTJ.US,D,20220419,000000,22.7264,22.7274,22.7264,22.7274,546.23966682531,0
+IBTJ.US,D,20220420,000000,22.7364,22.8061,22.7364,22.7862,22404.863393149,0
+IBTJ.US,D,20220421,000000,22.6179,22.6866,22.6179,22.6866,7407.3713642837,0
+IBTJ.US,D,20220422,000000,22.7264,22.7264,22.6866,22.6965,1554.3731695691,0
+IBTJ.US,D,20220425,000000,22.8559,22.9028,22.8181,22.8359,2140.7775177786,0
+IBTJ.US,D,20220426,000000,22.9635,22.9635,22.9356,22.9455,2051.4111016987,0
+IBTJ.US,D,20220427,000000,22.9455,22.9754,22.8559,22.8758,15645.147516186,0
+IBTJ.US,D,20220428,000000,22.7912,22.8071,22.7862,22.8071,1307.3603790562,0
+IBTJ.US,D,20220429,000000,22.6667,22.7464,22.6667,22.7165,5037.6551626151,0
+IBTJ.US,D,20220502,000000,22.5671,22.5671,22.5671,22.5671,128.52698042949,0
+IBTJ.US,D,20220503,000000,22.6795,22.6897,22.587,22.592,1184.8581008343,0
+IBTJ.US,D,20220504,000000,22.587,22.7264,22.5422,22.7165,25119.995854722,0
+IBTJ.US,D,20220505,000000,22.5372,22.5596,22.4874,22.5596,1168.7922282806,0
+IBTJ.US,D,20220506,000000,22.5372,22.5372,22.4657,22.4675,1326.4386027137,0
+IBTJ.US,D,20220509,000000,22.5622,22.6087,22.5372,22.6087,2460.0867347831,0
+IBTJ.US,D,20220510,000000,22.6965,22.7115,22.6617,22.6617,14833.820952225,0
+IBTJ.US,D,20220511,000000,22.6169,22.7762,22.6069,22.7646,26636.212576976,0
+IBTJ.US,D,20220512,000000,22.8559,22.9057,22.8073,22.8509,19638.520962811,0
+IBTJ.US,D,20220513,000000,22.775,22.785,22.7464,22.7464,1866.6535673314,0
+IBTJ.US,D,20220516,000000,22.8459,22.8758,22.831,22.831,2996.2852312624,0
+IBTJ.US,D,20220517,000000,22.7065,22.7464,22.6717,22.6766,7126.2185945942,0
+IBTJ.US,D,20220518,000000,22.6567,22.8161,22.6567,22.7762,21871.677247774,0
+IBTJ.US,D,20220519,000000,22.9057,22.9156,22.8559,22.8858,7357.1655125534,0
+IBTJ.US,D,20220520,000000,22.8659,22.9555,22.8659,22.9451,2359.6750313226,0
+IBTJ.US,D,20220523,000000,22.8958,22.8958,22.8261,22.8359,2287.378604831,0
+IBTJ.US,D,20220524,000000,23.0053,23.0252,22.9853,22.9953,1372.6279863055,0
+IBTJ.US,D,20220525,000000,23.0252,23.0501,23.016,23.0452,1091.475216616,0
+IBTJ.US,D,20220526,000000,23.075,23.075,22.9853,23.0352,10065.269154884,0
+IBTJ.US,D,20220527,000000,23.065,23.08,23.0252,23.0551,4546.641932693,0
+IBTJ.US,D,20220531,000000,22.8808,22.8958,22.8758,22.8758,1168.7922282806,0
+IBTJ.US,D,20220601,000000,22.7662,22.7662,22.7065,22.7215,1145.6975364847,0
+IBTJ.US,D,20220602,000000,22.7364,22.7464,22.7364,22.7442,2127.7239963287,0
+IBTJ.US,D,20220603,000000,22.7065,22.7264,22.7015,22.7264,1146.7016535193,0
+IBTJ.US,D,20220606,000000,22.6472,22.6472,22.5772,22.597,3010.3428697468,0
+IBTJ.US,D,20220607,000000,22.6667,22.6667,22.6617,22.6667,428.75797377649,0
+IBTJ.US,D,20220608,000000,22.6268,22.6268,22.6017,22.6069,9293.1031552725,0
+IBTJ.US,D,20220609,000000,22.5821,22.6069,22.5472,22.5671,4040.5669472519,0
+IBTJ.US,D,20220610,000000,22.3679,22.3679,22.3679,22.3679,87.358182010666,0
+IBTJ.US,D,20220613,000000,22.1588,22.1588,22.0293,22.0293,3049.5034340965,0
+IBTJ.US,D,20220614,000000,21.9447,21.9496,21.87,21.8999,8562.1059540798,0
+IBTJ.US,D,20220615,000000,22.0144,22.1538,21.9646,22.1449,12850.689808879,0
+IBTJ.US,D,20220616,000000,22.1687,22.2544,22.1687,22.2544,325.33391921213,0
+IBTJ.US,D,20220617,000000,22.1737,22.2883,22.1737,22.2471,9388.4942735601,0
+IBTJ.US,D,20220621,000000,22.1637,22.1686,22.1588,22.1637,2171.9051458514,0
+IBTJ.US,D,20220622,000000,22.3828,22.4177,22.3828,22.4077,3432.0720242811,0
+IBTJ.US,D,20220623,000000,22.5571,22.5771,22.4974,22.4974,1980.1187922418,0
+IBTJ.US,D,20220624,000000,22.5173,22.5272,22.4525,22.4575,4382.9708560524,0
+IBTJ.US,D,20220627,000000,22.4027,22.4027,22.358,22.358,475.95147440294,0
+IBTJ.US,D,20220628,000000,22.3181,22.3608,22.3181,22.3587,797.26892547665,0
+IBTJ.US,D,20220629,000000,22.3978,22.4974,22.3978,22.4974,572.34670972505,0
+IBTJ.US,D,20220630,000000,22.6866,22.6866,22.6667,22.6667,575.35906082887,0
+IBTJ.US,D,20220701,000000,22.8559,22.8958,22.8161,22.8553,2134.752815571,0
+IBTJ.US,D,20220705,000000,22.9008,22.9008,22.9008,22.9008,254.04160975515,0
+IBTJ.US,D,20220706,000000,22.9754,22.9754,22.7364,22.7464,28505.878495412,0
+IBTJ.US,D,20220707,000000,22.7065,22.7065,22.6169,22.6169,6263.6820618682,0
+IBTJ.US,D,20220708,000000,22.5272,22.5272,22.5272,22.5272,153.62990629462,0
+IBTJ.US,D,20220711,000000,22.597,22.6368,22.597,22.6368,773.17011664612,0
+IBTJ.US,D,20220712,000000,22.7563,22.7563,22.6896,22.7065,587.40846524413,0
+IBTJ.US,D,20220713,000000,22.5571,22.7563,22.5472,22.7264,11158.752605569,0
+IBTJ.US,D,20220714,000000,22.587,22.6766,22.587,22.6468,1289.2862724333,0
+IBTJ.US,D,20220715,000000,22.6866,22.6866,22.6866,22.6866,17.069989588291,0
+IBTJ.US,D,20220718,000000,22.6597,22.6597,22.6567,22.6567,240.98808830528,0
+IBTJ.US,D,20220719,000000,22.6268,22.6368,22.5472,22.5472,216615.15552431,0
+IBTJ.US,D,20220720,000000,22.6169,22.6268,22.5173,22.5272,17420.426433369,0
+IBTJ.US,D,20220721,000000,22.6247,22.7662,22.6247,22.7662,149764.05571138,0
+IBTJ.US,D,20220722,000000,23.0053,23.0053,22.9256,22.9618,48610.309762279,0
+IBTJ.US,D,20220725,000000,22.8858,22.9156,22.8659,22.9091,33042.479257758,0
+IBTJ.US,D,20220726,000000,23.0152,23.0252,22.9156,22.9156,2431.9714578142,0
+IBTJ.US,D,20220727,000000,22.9952,22.9952,22.9655,22.9754,1441.9120616933,0
+IBTJ.US,D,20220728,000000,23.2145,23.2145,23.105,23.1746,6917.3622513963,0
+IBTJ.US,D,20220729,000000,23.1049,23.2145,23.1049,23.1783,3770.4594649431,0
+IBTJ.US,D,20220801,000000,23.2544,23.2643,23.2444,23.2643,391.100860449,0
+IBTJ.US,D,20220802,000000,23.1377,23.1646,22.9751,22.9751,992.794491909,0
+IBTJ.US,D,20220803,000000,22.9751,23.0649,22.8854,23.0649,4635.0466076802,0
+IBTJ.US,D,20220804,000000,23.1246,23.1635,23.0948,23.1635,4667.1369346914,0
+IBTJ.US,D,20220805,000000,22.895,22.8954,22.8755,22.8954,1323.725989212,0
+IBTJ.US,D,20220808,000000,22.971,22.9773,22.971,22.9773,368.0359379097,0
+IBTJ.US,D,20220809,000000,22.9353,22.9353,22.9053,22.9053,2265.3765224469,0
+IBTJ.US,D,20220810,000000,23.0729,23.0729,22.9553,22.9652,3220.0637510301,0
+IBTJ.US,D,20220811,000000,22.9053,22.9153,22.8256,22.8455,6782.0900492733,0
+IBTJ.US,D,20220812,000000,22.9053,22.9053,22.8592,22.8954,2564.2176927387,0
+IBTJ.US,D,20220815,000000,23.0119,23.025,22.9552,22.9652,14148.825743782,0
+IBTJ.US,D,20220816,000000,22.8885,22.9253,22.8885,22.9203,1868.2587256833,0
+IBTJ.US,D,20220817,000000,22.8088,22.8256,22.7957,22.8056,3264.1879506705,0
+IBTJ.US,D,20220818,000000,22.8754,22.8854,22.8291,22.8355,1983.5833383798,0
+IBTJ.US,D,20220819,000000,22.7159,22.7159,22.6855,22.7039,1905.36316629,0
+IBTJ.US,D,20220822,000000,22.666,22.6758,22.5962,22.6162,10988.931355898,0
+IBTJ.US,D,20220823,000000,22.5713,22.675,22.5713,22.5862,6222.5149720155,0
+IBTJ.US,D,20220824,000000,22.5264,22.5364,22.5057,22.5065,1245.5058171222,0
+IBTJ.US,D,20220825,000000,22.5334,22.6162,22.5334,22.6162,1095.0824092572,0
+IBTJ.US,D,20220826,000000,22.6145,22.6145,22.5663,22.5862,1724.855076852,0
+IBTJ.US,D,20220829,000000,22.503,22.5065,22.4736,22.4766,5872.5298430496,0
+IBTJ.US,D,20220830,000000,22.4766,22.4865,22.4367,22.4865,3545.9811347376,0
+IBTJ.US,D,20220831,000000,22.4638,22.4638,22.3768,22.3821,3470.7694308051,0
+IBTJ.US,D,20220901,000000,22.2392,22.2472,22.2138,22.2472,2679.5423054352,0
+IBTJ.US,D,20220902,000000,22.3441,22.3569,22.3441,22.3569,313.8835110783,0
+IBTJ.US,D,20220906,000000,22.1973,22.1973,22.1535,22.1774,2411.7886394355,0
+IBTJ.US,D,20220907,000000,22.2372,22.2971,22.2372,22.2871,5281.8672614997,0
+IBTJ.US,D,20220908,000000,22.2771,22.307,22.2218,22.2218,1029.8989325157,0
+IBTJ.US,D,20220909,000000,22.2462,22.2671,22.1967,22.1973,2235.2918408739,0
+IBTJ.US,D,20220912,000000,22.2547,22.2871,22.1674,22.1724,250070.89299381,0
+IBTJ.US,D,20220913,000000,22.0478,22.0577,22.0109,22.0577,5215.6809620391,0
+IBTJ.US,D,20220914,000000,22.0079,22.0727,22.0079,22.0378,5242.7571754548,0
+IBTJ.US,D,20220915,000000,21.9979,21.9979,21.958,21.963,20166.764881101,0
+IBTJ.US,D,20220916,000000,21.978,22.0328,21.978,22.0083,23463.043158783,0
+IBTJ.US,D,20220919,000000,21.9979,21.9979,21.9181,21.946,25408.519233837,0
+IBTJ.US,D,20220920,000000,21.8483,21.8832,21.8384,21.8433,5313.9575885109,0
+IBTJ.US,D,20220921,000000,21.8583,21.9281,21.8084,21.8932,13153.022783716,0
+IBTJ.US,D,20220922,000000,21.7037,21.7037,21.6389,21.6507,34374.75716531,0
+IBTJ.US,D,20220923,000000,21.6459,21.6489,21.5591,21.6339,126692.61104022,0
+IBTJ.US,D,20220926,000000,21.5342,21.5491,21.3547,21.3697,2879.1040265361,0
+IBTJ.US,D,20220927,000000,21.3996,21.3996,21.2681,21.2681,4671.1482255678,0
+IBTJ.US,D,20220928,000000,21.5193,21.6533,21.4694,21.6533,3852.8448867822,0
+IBTJ.US,D,20220929,000000,21.5317,21.6041,21.5317,21.5492,6361.9073299704,0
+IBTJ.US,D,20220930,000000,21.6097,21.6097,21.4957,21.4957,2164.0914278178,0
+IBTJ.US,D,20221003,000000,21.6489,21.7885,21.6389,21.6788,9677.239239315,0
+IBTJ.US,D,20221004,000000,21.7187,21.817,21.7187,21.7308,4456.5441636804,0
+IBTJ.US,D,20221005,000000,21.5891,21.5989,21.5292,21.5691,81704.981038673,0
+IBTJ.US,D,20221006,000000,21.5093,21.5093,21.4525,21.4694,4317.1518057255,0
+IBTJ.US,D,20221007,000000,21.3896,21.4195,21.3647,21.3697,4250.9655062649,0
+IBTJ.US,D,20221010,000000,21.3098,21.3198,21.2201,21.2949,35052.665323421,0
+IBTJ.US,D,20221011,000000,21.2999,21.3995,21.2999,21.3098,5372.1213062187,0
+IBTJ.US,D,20221012,000000,21.3397,21.3946,21.3109,21.3815,5655.920135724,0
+IBTJ.US,D,20221013,000000,21.2151,21.3347,21.2151,21.2799,1489.1917378635,0
+IBTJ.US,D,20221014,000000,21.2799,21.2799,21.1949,21.2201,515729.66233331,0
+IBTJ.US,D,20221017,000000,21.3298,21.3298,21.232,21.232,10238.819962011,0
+IBTJ.US,D,20221018,000000,21.2909,21.3148,21.2126,21.2899,248476.40487044,0
+IBTJ.US,D,20221019,000000,21.1413,21.1553,21.1105,21.1184,162793.2261051,0
+IBTJ.US,D,20221020,000000,21.0905,21.1245,20.9907,20.9907,5208.6612030054,0
+IBTJ.US,D,20221021,000000,20.9708,21.0915,20.9708,21.0905,13306.454659738,0
+IBTJ.US,D,20221024,000000,21.1204,21.1204,21.0705,21.0705,4357.2647144895,0
+IBTJ.US,D,20221025,000000,21.25,21.2899,21.24,21.255,32304.931073087,0
+IBTJ.US,D,20221026,000000,21.3098,21.3497,21.2999,21.3248,8911.0826819226,0
+IBTJ.US,D,20221027,000000,21.4694,21.4694,21.4259,21.4544,8095.7878112943,0
+IBTJ.US,D,20221028,000000,21.4096,21.4096,21.3098,21.3447,5296.9096022862,0
+IBTJ.US,D,20221031,000000,21.27,21.3091,21.2201,21.2561,24349.538442467,0
+IBTJ.US,D,20221101,000000,21.42,21.42,21.245,21.26,41313,0
+IBTJ.US,D,20221102,000000,21.27,21.39,21.2,21.2357,23931,0
+IBTJ.US,D,20221103,000000,21.09,21.1668,21.09,21.16,13304,0
+IBTJ.US,D,20221104,000000,21.15,21.225,21.1313,21.16,23609,0
+IBTJ.US,D,20221107,000000,21.16,21.16,21.09,21.1,5809,0
+IBTJ.US,D,20221108,000000,21.135,21.2157,21.135,21.2,30610,0
+IBTJ.US,D,20221109,000000,21.19,21.2707,21.19,21.2707,72737,0
+IBTJ.US,D,20221110,000000,21.56,21.66,21.56,21.66,46828,0
+IBTJ.US,D,20221111,000000,21.5921,21.63,21.59,21.63,10389,0
+IBTJ.US,D,20221114,000000,21.57,21.59,21.56,21.58,4999,0
+IBTJ.US,D,20221115,000000,21.66,21.71,21.645,21.71,29428,0
+IBTJ.US,D,20221116,000000,21.77,21.83,21.75,21.82,2647,0
+IBTJ.US,D,20221117,000000,21.72,21.72,21.68,21.71,7305,0
+IBTJ.US,D,20221118,000000,21.706,21.706,21.63,21.64,8630,0
+IBTJ.US,D,20221121,000000,21.71,21.72,21.6296,21.64,6208,0
+IBTJ.US,D,20221122,000000,21.7,21.72,21.7,21.71,3131,0
+IBTJ.US,D,20221123,000000,21.76,21.785,21.7212,21.785,23047,0
+IBTJ.US,D,20221125,000000,21.7903,21.7903,21.7903,21.7903,121,0
+IBTJ.US,D,20221128,000000,21.82,21.8202,21.78,21.81,5573,0
+IBTJ.US,D,20221129,000000,21.75,21.77,21.7302,21.75,7471,0
+IBTJ.US,D,20221130,000000,21.709,21.8892,21.69,21.8892,69952,0
+IBTJ.US,D,20221201,000000,21.91,22.0478,21.91,22.0478,7474,0
+IBTJ.US,D,20221202,000000,21.91,22.0669,21.9,22.0669,6442,0
+IBTJ.US,D,20221205,000000,21.96,21.98,21.87,21.9,8460,0
+IBTJ.US,D,20221206,000000,21.9199,21.97,21.9199,21.97,2504,0
+IBTJ.US,D,20221207,000000,22.05,22.14,22.0484,22.14,15098,0
+IBTJ.US,D,20221208,000000,22.03,22.067,22.0149,22.02,6212,0
+IBTJ.US,D,20221209,000000,21.9601,21.97,21.93,21.93,6771,0
+IBTJ.US,D,20221212,000000,21.94,21.94,21.89,21.9,6116,0
+IBTJ.US,D,20221213,000000,22.17,22.175,22.06,22.06,17370,0
+IBTJ.US,D,20221214,000000,22.08,22.125,22.0167,22.12,19353,0
+IBTJ.US,D,20221215,000000,22.08,22.08,22.019,22.07,9827,0
+IBTJ.US,D,20221216,000000,21.96,22.075,21.9535,22.05,31738,0
+IBTJ.US,D,20221219,000000,21.94,21.94,21.92,21.93,7137,0
+IBTJ.US,D,20221220,000000,21.83,21.83,21.8,21.8,11461,0
+IBTJ.US,D,20221221,000000,21.885,21.8899,21.82,21.825,39378,0
+IBTJ.US,D,20221222,000000,21.84,21.86,21.82,21.82,71062,0
+IBTJ.US,D,20221223,000000,21.74,21.78,21.74,21.75,9159,0
+IBTJ.US,D,20221227,000000,21.68,21.68,21.6194,21.625,13793,0
+IBTJ.US,D,20221228,000000,21.64,21.64,21.5935,21.595,6364,0
+IBTJ.US,D,20221229,000000,21.6311,21.66,21.61,21.66,7345,0
+IBTJ.US,D,20221230,000000,21.56,21.635,21.5557,21.59,6480,0
+IBTJ.US,D,20230103,000000,21.77,21.77,21.69,21.7,10506,0
+IBTJ.US,D,20230104,000000,21.83,21.85,21.775,21.8137,23396,0
+IBTJ.US,D,20230105,000000,21.715,21.785,21.715,21.785,9278,0
+IBTJ.US,D,20230106,000000,21.81,22.0261,21.7899,22.02,17630,0
+IBTJ.US,D,20230109,000000,22,22.09,22,22.065,8594,0
+IBTJ.US,D,20230110,000000,21.98,21.985,21.94,21.97,19452,0
+IBTJ.US,D,20230111,000000,22.025,22.07,22.01,22.07,9446,0
+IBTJ.US,D,20230112,000000,22.145,22.24,22.1312,22.24,24189,0
+IBTJ.US,D,20230113,000000,22.22,22.22,22.12,22.1365,116323,0
+IBTJ.US,D,20230117,000000,22.115,22.15,22.091,22.11,6055,0
+IBTJ.US,D,20230118,000000,22.305,22.35,22.27,22.345,70205,0
+IBTJ.US,D,20230119,000000,22.3199,22.32,22.2868,22.29,11503,0
+IBTJ.US,D,20230120,000000,22.21,22.23,22.177,22.18,18448,0
+IBTJ.US,D,20230123,000000,22.14,22.17,22.11,22.13,42084,0
+IBTJ.US,D,20230124,000000,22.15,22.2076,22.13,22.2,59433,0
+IBTJ.US,D,20230125,000000,22.23,22.23,22.19,22.225,13448,0
+IBTJ.US,D,20230126,000000,22.2,22.218,22.155,22.17,2559,0
+IBTJ.US,D,20230127,000000,22.11,22.135,22.11,22.1346,12959,0
+IBTJ.US,D,20230130,000000,22.07,22.08,22.065,22.07,10474,0
+IBTJ.US,D,20230131,000000,22.1405,22.1506,22.1,22.1506,8919,0
+IBTJ.US,D,20230201,000000,22.1453,22.26,22.1,22.26,24249,0
+IBTJ.US,D,20230202,000000,22.32,22.33,22.25,22.25,20339,0
+IBTJ.US,D,20230203,000000,22.12,22.13,22.04,22.055,6503,0
+IBTJ.US,D,20230206,000000,21.94,21.94,21.8795,21.8795,6914,0
+IBTJ.US,D,20230207,000000,21.89,21.9495,21.8442,21.86,37875,0
+IBTJ.US,D,20230208,000000,21.87,21.91,21.8401,21.9001,16200,0
+IBTJ.US,D,20230209,000000,21.93,21.93,21.82,21.83,7692,0
+IBTJ.US,D,20230210,000000,21.8074,21.8074,21.752,21.76,11985,0
+IBTJ.US,D,20230213,000000,21.75,21.8,21.75,21.79,10852,0
+IBTJ.US,D,20230214,000000,21.73,21.746,21.68,21.68,18195,0
+IBTJ.US,D,20230215,000000,21.66,21.66,21.63,21.655,6256,0
+IBTJ.US,D,20230216,000000,21.61,21.639,21.6,21.6,15894,0
+IBTJ.US,D,20230217,000000,21.5795,21.67,21.5795,21.67,66884,0
+IBTJ.US,D,20230221,000000,21.5167,21.5459,21.47,21.47,15273,0
+IBTJ.US,D,20230222,000000,21.52,21.5437,21.505,21.505,5021,0
+IBTJ.US,D,20230223,000000,21.51,21.5661,21.51,21.565,4078,0
+IBTJ.US,D,20230224,000000,21.45,21.47,21.4299,21.47,17299,0
+IBTJ.US,D,20230227,000000,21.5,21.51,21.49,21.505,6511,0
+IBTJ.US,D,20230228,000000,21.5094,21.52,21.4901,21.52,4520,0
+IBTJ.US,D,20230301,000000,21.409,21.409,21.33,21.345,21532,0
+IBTJ.US,D,20230302,000000,21.27,21.2864,21.25,21.275,13353,0
+IBTJ.US,D,20230303,000000,21.35,21.39,21.3289,21.38,5453,0
+IBTJ.US,D,20230306,000000,21.4065,21.41,21.3519,21.36,5449,0
+IBTJ.US,D,20230307,000000,21.39,21.39,21.32,21.34,10891,0
+IBTJ.US,D,20230308,000000,21.4282,21.4282,21.3,21.33,27382,0
+IBTJ.US,D,20230309,000000,21.388,21.4832,21.37,21.4572,26715,0
+IBTJ.US,D,20230310,000000,21.7,21.79,21.66,21.77,11850,0
+IBTJ.US,D,20230313,000000,22.12,22.175,21.98,22.0297,24918,0
+IBTJ.US,D,20230314,000000,21.92,21.93,21.8174,21.86,17893,0
+IBTJ.US,D,20230315,000000,22.16,22.27,22.091,22.1599,15578,0
+IBTJ.US,D,20230316,000000,22.25,22.29,21.9701,21.9883,19238,0
+IBTJ.US,D,20230317,000000,22.15,22.2699,22.15,22.2313,10837,0
+IBTJ.US,D,20230320,000000,22.209,22.209,22.08,22.1106,9555,0
+IBTJ.US,D,20230321,000000,22,22.04,21.948,21.957,11492,0
+IBTJ.US,D,20230322,000000,21.9399,22.22,21.9398,22.22,6138,0
+IBTJ.US,D,20230323,000000,22.21,22.35,22.2,22.3394,145950,0
+IBTJ.US,D,20230324,000000,22.44,22.47,22.34,22.34,7270,0
+IBTJ.US,D,20230327,000000,22.1584,22.18,22.12,22.12,13453,0
+IBTJ.US,D,20230328,000000,22.09,22.1,22.0709,22.09,14814,0
+IBTJ.US,D,20230329,000000,22.02,22.0726,22.02,22.06,6603,0
+IBTJ.US,D,20230330,000000,22.0302,22.08,22.0302,22.08,80783,0
+IBTJ.US,D,20230331,000000,22.1,22.18,22.085,22.17,8996,0
+IBTJ.US,D,20230403,000000,22.11,22.21,22.11,22.2,4621,0
+IBTJ.US,D,20230404,000000,22.1395,22.34,22.1395,22.335,9895,0
+IBTJ.US,D,20230405,000000,22.41,22.445,22.3801,22.4,17672,0
+IBTJ.US,D,20230406,000000,22.41,22.43,22.3867,22.4,19874,0
+IBTJ.US,D,20230410,000000,22.25,22.25,22.2,22.2,9258,0
+IBTJ.US,D,20230411,000000,22.2093,22.21,22.17,22.2,4705,0
+IBTJ.US,D,20230412,000000,22.3,22.3,22.2055,22.265,4258,0
+IBTJ.US,D,20230413,000000,22.32,22.32,22.22,22.24,8773,0
+IBTJ.US,D,20230414,000000,22.15,22.15,22.11,22.125,5253,0
+IBTJ.US,D,20230417,000000,22.05,22.05,22.02,22.03,3864,0
+IBTJ.US,D,20230418,000000,22.03,22.07,22.03,22.04,11411,0
+IBTJ.US,D,20230419,000000,22.0098,22.01,21.96,22.01,44304,0
+IBTJ.US,D,20230420,000000,22.12,22.12,22.09,22.105,9355,0
+IBTJ.US,D,20230421,000000,22.16,22.16,22.0602,22.08,33690,0
+IBTJ.US,D,20230424,000000,22.12,22.16,22.12,22.1459,16343,0
+IBTJ.US,D,20230425,000000,22.27,22.35,22.27,22.34,8309,0
+IBTJ.US,D,20230426,000000,22.3231,22.34,22.2424,22.2664,17275,0
+IBTJ.US,D,20230427,000000,22.19,22.19,22.13,22.135,4593,0
+IBTJ.US,D,20230428,000000,22.22,22.2617,22.22,22.2617,3562,0
+IBTJ.US,D,20230501,000000,22.14,22.14,22.0178,22.0178,5848,0
+IBTJ.US,D,20230502,000000,22.16,22.26,22.16,22.26,11220,0
+IBTJ.US,D,20230503,000000,22.31,22.3875,22.3,22.3875,21821,0
+IBTJ.US,D,20230504,000000,22.41,22.5,22.39,22.42,96235,0
+IBTJ.US,D,20230505,000000,22.3,22.3,22.273,22.2998,3202,0
+IBTJ.US,D,20230508,000000,22.2,22.24,22.19,22.21,8484,0
+IBTJ.US,D,20230509,000000,22.2,22.2,22.18,22.18,16489,0
+IBTJ.US,D,20230510,000000,22.31,22.34,22.28,22.33,32470,0
+IBTJ.US,D,20230511,000000,22.44,22.44,22.36,22.37,17166,0
+IBTJ.US,D,20230512,000000,22.35,22.36,22.26,22.27,4349,0
+IBTJ.US,D,20230515,000000,22.2369,22.245,22.2162,22.245,17947,0
+IBTJ.US,D,20230516,000000,22.19,22.19,22.15,22.18,9307,0
+IBTJ.US,D,20230517,000000,22.164,22.164,22.1,22.12,16121,0
+IBTJ.US,D,20230518,000000,22.03,22.04,21.995,21.9988,84121,0
+IBTJ.US,D,20230519,000000,21.93,21.98,21.91,21.92,19796,0
+IBTJ.US,D,20230522,000000,21.92,21.94,21.9,21.92,8619,0
+IBTJ.US,D,20230523,000000,21.9,21.96,21.88,21.94,20196,0
+IBTJ.US,D,20230524,000000,21.97,21.97,21.88,21.9,36213,0
+IBTJ.US,D,20230525,000000,21.83,21.8384,21.76,21.76,18945,0
+IBTJ.US,D,20230526,000000,21.72,21.77,21.7,21.7598,8730,0
+IBTJ.US,D,20230530,000000,21.81,21.905,21.81,21.905,40581,0
+IBTJ.US,D,20230531,000000,21.94,21.985,21.9185,21.9749,13786,0
+IBTJ.US,D,20230601,000000,21.9699,21.97,21.9499,21.97,13700,0
+IBTJ.US,D,20230602,000000,21.95,21.95,21.805,21.815,12095,0
+IBTJ.US,D,20230605,000000,21.75,21.84,21.75,21.83,9878,0
+IBTJ.US,D,20230606,000000,21.83,21.83,21.79,21.81,8119,0
+IBTJ.US,D,20230607,000000,21.78,21.78,21.6981,21.72,9338,0
+IBTJ.US,D,20230608,000000,21.76,21.825,21.76,21.825,58889,0
+IBTJ.US,D,20230609,000000,21.745,21.769,21.745,21.75,10097,0
+IBTJ.US,D,20230612,000000,21.77,21.7872,21.72,21.785,14736,0
+IBTJ.US,D,20230613,000000,21.83,21.83,21.6323,21.655,7144,0
+IBTJ.US,D,20230614,000000,21.6957,21.719,21.615,21.665,169480,0
+IBTJ.US,D,20230615,000000,21.75,21.79,21.74,21.79,5739,0
+IBTJ.US,D,20230616,000000,21.71,21.72,21.69,21.72,9812,0
+IBTJ.US,D,20230620,000000,21.74,21.78,21.74,21.75,22836,0
+IBTJ.US,D,20230621,000000,21.6972,21.77,21.6972,21.77,3942,0
+IBTJ.US,D,20230622,000000,21.705,21.735,21.66,21.675,161739,0
+IBTJ.US,D,20230623,000000,21.7698,21.7698,21.715,21.73,8634,0
+IBTJ.US,D,20230626,000000,21.755,21.7768,21.755,21.775,6378,0
+IBTJ.US,D,20230627,000000,21.78,21.78,21.69,21.7,11428,0
+IBTJ.US,D,20230628,000000,21.72,21.79,21.72,21.78,6189,0
+IBTJ.US,D,20230629,000000,21.62,21.62,21.59,21.6,2466,0
+IBTJ.US,D,20230630,000000,21.6,21.63,21.6,21.63,11252,0
+IBTJ.US,D,20230703,000000,21.53,21.5687,21.48,21.48,4559,0
+IBTJ.US,D,20230705,000000,21.49,21.49,21.398,21.4155,15178,0
+IBTJ.US,D,20230706,000000,21.27,21.3,21.21,21.3,22314,0
+IBTJ.US,D,20230707,000000,21.308,21.345,21.285,21.285,36756,0
+IBTJ.US,D,20230710,000000,21.34,21.417,21.34,21.3954,2280,0
+IBTJ.US,D,20230711,000000,21.4095,21.443,21.396,21.41,40151,0
+IBTJ.US,D,20230712,000000,21.555,21.619,21.55,21.61,16679,0
+IBTJ.US,D,20230713,000000,21.71,21.76,21.6783,21.755,8137,0
+IBTJ.US,D,20230714,000000,21.72,21.72,21.65,21.65,4667,0
+IBTJ.US,D,20230717,000000,21.665,21.7005,21.665,21.69,6066,0
+IBTJ.US,D,20230718,000000,21.74,21.77,21.6917,21.7,22053,0
+IBTJ.US,D,20230719,000000,21.74,21.7556,21.6999,21.75,28875,0
+IBTJ.US,D,20230720,000000,21.61,21.62,21.59,21.61,11678,0
+IBTJ.US,D,20230721,000000,21.659,21.659,21.6282,21.64,7667,0
+IBTJ.US,D,20230724,000000,21.665,21.665,21.59,21.59,4922,0
+IBTJ.US,D,20230725,000000,21.52,21.55,21.5199,21.55,9977,0
+IBTJ.US,D,20230726,000000,21.5568,21.62,21.55,21.605,24941,0
+IBTJ.US,D,20230727,000000,21.56,21.57,21.43,21.46,19421,0
+IBTJ.US,D,20230728,000000,21.5,21.53,21.49,21.51,20460,0
+IBTJ.US,D,20230731,000000,21.51,21.55,21.51,21.5205,12377,0
+IBTJ.US,D,20230801,000000,21.41,21.41,21.36,21.4,27675,0
+IBTJ.US,D,20230802,000000,21.37,21.39,21.32,21.39,19040,0
+IBTJ.US,D,20230803,000000,21.3,21.32,21.29,21.3,90261,0
+IBTJ.US,D,20230804,000000,21.4,21.47,21.4,21.47,93896,0
+IBTJ.US,D,20230807,000000,21.46,21.4789,21.44,21.45,10965,0
+IBTJ.US,D,20230808,000000,21.52,21.55,21.5087,21.51,11522,0
+IBTJ.US,D,20230809,000000,21.51,21.54,21.4992,21.5146,10838,0
+IBTJ.US,D,20230810,000000,21.51,21.545,21.395,21.4,15903,0
+IBTJ.US,D,20230811,000000,21.355,21.37,21.3,21.3,65999,0
+IBTJ.US,D,20230814,000000,21.25,21.31,21.248,21.27,6068,0
+IBTJ.US,D,20230815,000000,21.2835,21.3151,21.2452,21.25,16438,0
+IBTJ.US,D,20230816,000000,21.27,21.28,21.2,21.21,73792,0
+IBTJ.US,D,20230817,000000,21.22,21.22,21.15,21.195,36659,0
+IBTJ.US,D,20230818,000000,21.25,21.278,21.24,21.24,9774,0
+IBTJ.US,D,20230821,000000,21.19,21.19,21.14,21.14,12621,0
+IBTJ.US,D,20230822,000000,21.15,21.17,21.125,21.14,29419,0
+IBTJ.US,D,20230823,000000,21.23,21.29,21.23,21.285,22289,0
+IBTJ.US,D,20230824,000000,21.25,21.265,21.2352,21.2513,22524,0
+IBTJ.US,D,20230825,000000,21.217,21.2399,21.175,21.2153,20321,0
+IBTJ.US,D,20230828,000000,21.2482,21.2697,21.2252,21.265,5612,0
+IBTJ.US,D,20230829,000000,21.24,21.39,21.24,21.39,7214,0
+IBTJ.US,D,20230830,000000,21.42,21.42,21.385,21.385,6118,0
+IBTJ.US,D,20230831,000000,21.3967,21.44,21.3967,21.43,24552,0
+IBTJ.US,D,20230901,000000,21.35,21.35,21.28,21.295,16926,0
+IBTJ.US,D,20230905,000000,21.24,21.24,21.2,21.215,789170,0
+IBTJ.US,D,20230906,000000,21.17,21.17,21.1417,21.16,7009,0
+IBTJ.US,D,20230907,000000,21.19,21.22,21.1828,21.215,12428,0
+IBTJ.US,D,20230908,000000,21.26,21.2695,21.2,21.2,21431,0
+IBTJ.US,D,20230911,000000,21.2,21.2064,21.18,21.2,52251,0
+IBTJ.US,D,20230912,000000,21.1843,21.2,21.18,21.2,11367,0
+IBTJ.US,D,20230913,000000,21.2,21.2461,21.19,21.225,12393,0
+IBTJ.US,D,20230914,000000,21.22,21.23,21.195,21.195,10409,0
+IBTJ.US,D,20230915,000000,21.165,21.17,21.1467,21.15,5178,0
+IBTJ.US,D,20230918,000000,21.1385,21.17,21.1385,21.17,2955,0
+IBTJ.US,D,20230919,000000,21.13,21.1399,21.09,21.09,10248,0
+IBTJ.US,D,20230920,000000,21.15,21.1685,21.0673,21.08,11306,0
+IBTJ.US,D,20230921,000000,21,21.01,20.9939,21,32628,0
+IBTJ.US,D,20230922,000000,21.01,21.0699,21.01,21.06,22428,0
+IBTJ.US,D,20230925,000000,21,21.03,20.97,20.98,120775,0
+IBTJ.US,D,20230926,000000,20.98,20.99,20.97,20.99,8239,0
+IBTJ.US,D,20230927,000000,21.0029,21.0084,20.885,20.92,9325,0
+IBTJ.US,D,20230928,000000,20.91,20.985,20.88,20.98,27075,0
+IBTJ.US,D,20230929,000000,21.045,21.05,20.9819,21,24615,0
+IBTJ.US,D,20231002,000000,20.8596,20.87,20.81,20.81,12178,0
+IBTJ.US,D,20231003,000000,20.82,20.82,20.7191,20.73,44570,0
+IBTJ.US,D,20231004,000000,20.779,20.825,20.73,20.82,20490,0
+IBTJ.US,D,20231005,000000,20.86,20.87,20.8472,20.87,109667,0
+IBTJ.US,D,20231006,000000,20.74,20.81,20.725,20.78,27517,0
+IBTJ.US,D,20231009,000000,20.89,20.98,20.89,20.98,14226,0
+IBTJ.US,D,20231010,000000,20.898,20.97,20.898,20.935,97448,0
+IBTJ.US,D,20231011,000000,20.98,20.9984,20.935,20.98,40906,0
+IBTJ.US,D,20231012,000000,20.93,20.9399,20.85,20.865,98593,0
+IBTJ.US,D,20231013,000000,20.95,20.95,20.92,20.935,26385,0
+IBTJ.US,D,20231016,000000,20.87,20.87,20.85,20.855,69017,0
+IBTJ.US,D,20231017,000000,20.74,20.74,20.68,20.7,30311,0
+IBTJ.US,D,20231018,000000,20.68,20.6999,20.625,20.65,55358,0
+IBTJ.US,D,20231019,000000,20.61,20.66,20.58,20.605,94753,0
+IBTJ.US,D,20231020,000000,20.67,20.71,20.67,20.705,34017,0
+IBTJ.US,D,20231023,000000,20.65,20.78,20.645,20.7586,30331,0
+IBTJ.US,D,20231024,000000,20.7593,20.77,20.725,20.765,28065,0
+IBTJ.US,D,20231025,000000,20.7028,20.71,20.65,20.655,160057,0
+IBTJ.US,D,20231026,000000,20.69,20.78,20.69,20.775,28439,0
+IBTJ.US,D,20231027,000000,20.79,20.82,20.76,20.82,16504,0
+IBTJ.US,D,20231030,000000,20.75,20.783,20.74,20.76,53119,0
+IBTJ.US,D,20231031,000000,20.76,20.79,20.75,20.7514,75051,0
+IBTJ.US,D,20231101,000000,20.71,20.8587,20.71,20.845,77066,0
+IBTJ.US,D,20231102,000000,20.95,20.96,20.88,20.905,152101,0
+IBTJ.US,D,20231103,000000,21.1,21.1049,21.0387,21.055,54832,0
+IBTJ.US,D,20231106,000000,21,21,20.94,20.955,79148,0
+IBTJ.US,D,20231107,000000,21,21.0568,20.995,21.025,36157,0
+IBTJ.US,D,20231108,000000,21.02,21.0799,21.02,21.065,38337,0
+IBTJ.US,D,20231109,000000,21.03,21.04,20.92,20.93,59349,0
+IBTJ.US,D,20231110,000000,20.99,20.99,20.91,20.92,43610,0
+IBTJ.US,D,20231113,000000,20.88,20.93,20.8521,20.93,29819,0
+IBTJ.US,D,20231114,000000,21.15,21.1883,21.1301,21.18,26447,0
+IBTJ.US,D,20231115,000000,21.1,21.1,21.0478,21.06,46486,0
+IBTJ.US,D,20231116,000000,21.16,21.195,21.15,21.165,51928,0
+IBTJ.US,D,20231117,000000,21.18,21.18,21.14,21.1646,39155,0
+IBTJ.US,D,20231120,000000,21.15,21.19,21.13,21.19,62792,0
+IBTJ.US,D,20231121,000000,21.2,21.23,21.17,21.21,88969,0
+IBTJ.US,D,20231122,000000,21.23,21.23,21.17,21.195,45886,0
+IBTJ.US,D,20231124,000000,21.14,21.14,21.12,21.14,22120,0
+IBTJ.US,D,20231127,000000,21.18,21.2399,21.17,21.235,57992,0
+IBTJ.US,D,20231128,000000,21.23,21.34,21.22,21.34,57299,0
+IBTJ.US,D,20231129,000000,21.4,21.43,21.3759,21.41,64261,0
+IBTJ.US,D,20231130,000000,21.3609,21.3686,21.3201,21.36,30189,0
+IBTJ.US,D,20231201,000000,21.29,21.448,21.287,21.42,144818,0
+IBTJ.US,D,20231204,000000,21.38,21.395,21.33,21.36,61238,0
+IBTJ.US,D,20231205,000000,21.41,21.465,21.405,21.4452,73091,0
+IBTJ.US,D,20231206,000000,21.48,21.5075,21.4631,21.485,404852,0
+IBTJ.US,D,20231207,000000,21.47,21.53,21.47,21.485,237870,0
+IBTJ.US,D,20231208,000000,21.4,21.405,21.34,21.36,29797,0
+IBTJ.US,D,20231211,000000,21.35,21.375,21.31,21.37,58356,0
+IBTJ.US,D,20231212,000000,21.3739,21.41,21.3623,21.405,110060,0
+IBTJ.US,D,20231213,000000,21.445,21.665,21.434,21.65,74683,0
+IBTJ.US,D,20231214,000000,21.68,21.738,21.675,21.7,70209,0
+IBTJ.US,D,20231215,000000,21.67,21.7099,21.6601,21.67,48828,0
+IBTJ.US,D,20231218,000000,21.67,21.67,21.63,21.65,91157,0
+IBTJ.US,D,20231219,000000,21.6705,21.6898,21.66,21.66,14823,0
+IBTJ.US,D,20231220,000000,21.72,21.755,21.69,21.75,45269,0
+IBTJ.US,D,20231221,000000,21.8,21.8,21.7269,21.73,97669,0
+IBTJ.US,D,20231222,000000,21.78,21.78,21.715,21.745,65539,0
+IBTJ.US,D,20231226,000000,21.7198,21.75,21.71,21.74,85903,0
+IBTJ.US,D,20231227,000000,21.77,21.85,21.77,21.845,56981,0
+IBTJ.US,D,20231228,000000,21.8173,21.835,21.778,21.795,53273,0
+IBTJ.US,D,20231229,000000,21.75,21.81,21.75,21.78,36388,0
+IBTJ.US,D,20240102,000000,21.72,21.73,21.7,21.72,53406,0
+IBTJ.US,D,20240103,000000,21.65,21.7503,21.65,21.75,42622,0
+IBTJ.US,D,20240104,000000,21.68,21.685,21.655,21.6718,96384,0
+IBTJ.US,D,20240105,000000,21.618,21.7281,21.6099,21.625,36367,0
+IBTJ.US,D,20240108,000000,21.66,21.73,21.66,21.675,151459,0
+IBTJ.US,D,20240109,000000,21.67,21.7,21.6639,21.68,97270,0
+IBTJ.US,D,20240110,000000,21.71,21.71,21.66,21.665,130210,0
+IBTJ.US,D,20240111,000000,21.7,21.77,21.68,21.77,60890,0
+IBTJ.US,D,20240112,000000,21.85,21.85,21.7953,21.83,40065,0
+IBTJ.US,D,20240116,000000,21.7601,21.7998,21.7,21.72,62350,0
+IBTJ.US,D,20240117,000000,21.66,21.66,21.62,21.64,53579,0
+IBTJ.US,D,20240118,000000,21.65,21.6571,21.615,21.63,38556,0
+IBTJ.US,D,20240119,000000,21.585,21.615,21.57,21.615,42707,0
+IBTJ.US,D,20240122,000000,21.66,21.68,21.6519,21.66,65136,0
+IBTJ.US,D,20240123,000000,21.64,21.64,21.6107,21.63,25686,0
+IBTJ.US,D,20240124,000000,21.7,21.7,21.595,21.6,47119,0
+IBTJ.US,D,20240125,000000,21.66,21.677,21.64,21.67,60000,0
+IBTJ.US,D,20240126,000000,21.66,21.66,21.6201,21.65,49433,0
+IBTJ.US,D,20240129,000000,21.69,21.73,21.6814,21.73,25748,0
+IBTJ.US,D,20240130,000000,21.75,21.75,21.6782,21.72,65588,0
+IBTJ.US,D,20240131,000000,21.81,21.86,21.7894,21.86,149747,0
+IBTJ.US,D,20240201,000000,21.85,21.8927,21.82,21.86,51909,0
+IBTJ.US,D,20240202,000000,21.69,21.7,21.63,21.66,78902,0
+IBTJ.US,D,20240205,000000,21.57,21.58,21.5083,21.51,81782,0
+IBTJ.US,D,20240206,000000,21.55,21.6186,21.55,21.615,125695,0
+IBTJ.US,D,20240207,000000,21.58,21.6401,21.58,21.59,43177,0
+IBTJ.US,D,20240208,000000,21.5501,21.56,21.53,21.54,32937,0
+IBTJ.US,D,20240209,000000,21.51,21.52,21.495,21.51,36476,0
+IBTJ.US,D,20240212,000000,21.54,21.5484,21.505,21.53,66944,0
+IBTJ.US,D,20240213,000000,21.41,21.41,21.34,21.35,363579,0
+IBTJ.US,D,20240214,000000,21.38,21.435,21.3717,21.42,66511,0
+IBTJ.US,D,20240215,000000,21.495,21.495,21.44,21.46,219994,0
+IBTJ.US,D,20240216,000000,21.37,21.39,21.355,21.39,36212,0
+IBTJ.US,D,20240220,000000,21.45,21.4585,21.425,21.43,47197,0
+IBTJ.US,D,20240221,000000,21.43,21.445,21.37,21.38,30490,0
+IBTJ.US,D,20240222,000000,21.37,21.39,21.3485,21.37,124604,0
+IBTJ.US,D,20240223,000000,21.37,21.43,21.37,21.42,96766,0
+IBTJ.US,D,20240226,000000,21.42,21.42,21.36,21.4,43849,0
+IBTJ.US,D,20240227,000000,21.39,21.4,21.3529,21.37,45032,0
+IBTJ.US,D,20240228,000000,21.38,21.43,21.38,21.43,31851,0
+IBTJ.US,D,20240229,000000,21.45,21.4725,21.43,21.46,102636,0
+IBTJ.US,D,20240301,000000,21.39,21.48,21.3557,21.48,34440,0
+IBTJ.US,D,20240304,000000,21.44,21.45,21.42,21.44,39308,0
+IBTJ.US,D,20240305,000000,21.5,21.52,21.49,21.52,37706,0
+IBTJ.US,D,20240306,000000,21.55,21.57,21.52,21.54,70040,0
+IBTJ.US,D,20240307,000000,21.58,21.58,21.546,21.58,19283,0
+IBTJ.US,D,20240308,000000,21.6275,21.63,21.59,21.5954,92736,0
+IBTJ.US,D,20240311,000000,21.6,21.6,21.56,21.58,30938,0
+IBTJ.US,D,20240312,000000,21.54,21.54,21.5,21.5,27115,0
+IBTJ.US,D,20240313,000000,21.5,21.5,21.47,21.48,81559,0
+IBTJ.US,D,20240314,000000,21.43,21.43,21.37,21.375,31379,0
+IBTJ.US,D,20240315,000000,21.36,21.36,21.34,21.35,35113,0
+IBTJ.US,D,20240318,000000,21.34,21.34,21.31,21.33,26887,0
+IBTJ.US,D,20240319,000000,21.36,21.38,21.35,21.38,38806,0
+IBTJ.US,D,20240320,000000,21.38,21.43,21.37,21.43,30699,0
+IBTJ.US,D,20240321,000000,21.4515,21.4515,21.42,21.43,29090,0
+IBTJ.US,D,20240322,000000,21.49,21.5,21.48,21.5,58066,0
+IBTJ.US,D,20240325,000000,21.49,21.49,21.45,21.46,56978,0
+IBTJ.US,D,20240326,000000,21.45,21.48,21.4335,21.48,24936,0
+IBTJ.US,D,20240327,000000,21.49,21.53,21.49,21.53,18427,0
+IBTJ.US,D,20240328,000000,21.5,21.5194,21.49,21.5,24699,0
+IBTJ.US,D,20240401,000000,21.41,21.41,21.29,21.3,49252,0
+IBTJ.US,D,20240402,000000,21.27,21.3,21.25,21.3,49577,0
+IBTJ.US,D,20240403,000000,21.25,21.32,21.24,21.32,24998,0
+IBTJ.US,D,20240404,000000,21.34,21.37,21.31,21.37,28108,0
+IBTJ.US,D,20240405,000000,21.3,21.32,21.27,21.28,43241,0
+IBTJ.US,D,20240408,000000,21.24,21.26,21.22,21.235,47002,0
+IBTJ.US,D,20240409,000000,21.28,21.3,21.27,21.285,53661,0
+IBTJ.US,D,20240410,000000,21.14,21.14,21.04,21.065,82040,0
+IBTJ.US,D,20240411,000000,21.1,21.1,21.04,21.08,76269,0
+IBTJ.US,D,20240412,000000,21.14,21.16,21.13,21.13,77240,0
+IBTJ.US,D,20240415,000000,21.03,21.05,20.9973,21.045,62529,0
+IBTJ.US,D,20240416,000000,21,21.02,20.975,21,20156,0
+IBTJ.US,D,20240417,000000,21.04,21.09,21.0301,21.075,13867,0
+IBTJ.US,D,20240418,000000,21.07,21.07,21,21.015,21050,0
+IBTJ.US,D,20240419,000000,21.05,21.06,21.03,21.04,88223,0
+IBTJ.US,D,20240422,000000,21.03,21.055,21.025,21.05,35676,0
+IBTJ.US,D,20240423,000000,21.07,21.105,21.07,21.08,24640,0
+IBTJ.US,D,20240424,000000,21.0415,21.05,21.0289,21.05,53180,0
+IBTJ.US,D,20240425,000000,20.98,21.01,20.97,21,279754,0
+IBTJ.US,D,20240426,000000,21.0422,21.045,21.01,21.01,36839,0
+IBTJ.US,D,20240429,000000,21.06,21.08,21.0433,21.08,46238,0
+IBTJ.US,D,20240430,000000,21.03,21.0395,21,21.005,60050,0
+IBTJ.US,D,20240501,000000,20.98,21.05,20.95,21.005,54393,0
+IBTJ.US,D,20240502,000000,21.02,21.095,21.0199,21.09,44328,0
+IBTJ.US,D,20240503,000000,21.2,21.21,21.145,21.175,48564,0
+IBTJ.US,D,20240506,000000,21.17,21.19,21.16,21.175,23664,0
+IBTJ.US,D,20240507,000000,21.22,21.22,21.18,21.19,64658,0
+IBTJ.US,D,20240508,000000,21.18,21.18,21.16,21.165,65889,0
+IBTJ.US,D,20240509,000000,21.18,21.22,21.17,21.205,25638,0
+IBTJ.US,D,20240510,000000,21.19,21.19,21.16,21.17,17934,0
+IBTJ.US,D,20240513,000000,21.2,21.2,21.17,21.17,49100,0
+IBTJ.US,D,20240514,000000,21.2199,21.23,21.2,21.215,137302,0
+IBTJ.US,D,20240515,000000,21.3,21.339,21.29,21.325,155252,0
+IBTJ.US,D,20240516,000000,21.32,21.32,21.285,21.2928,58310,0
+IBTJ.US,D,20240517,000000,21.28,21.28,21.25,21.255,47583,0
+IBTJ.US,D,20240520,000000,21.24,21.25,21.23,21.24,61404,0
+IBTJ.US,D,20240521,000000,21.27,21.28,21.26,21.26,31531,0
+IBTJ.US,D,20240522,000000,21.24,21.26,21.23,21.24,67805,0
+IBTJ.US,D,20240523,000000,21.24,21.245,21.17,21.195,36023,0
+IBTJ.US,D,20240524,000000,21.18,21.2,21.17,21.195,14814,0
+IBTJ.US,D,20240528,000000,21.23,21.23,21.1301,21.15,49165,0
+IBTJ.US,D,20240529,000000,21.13,21.13,21.06,21.085,62319,0
+IBTJ.US,D,20240530,000000,21.14,21.16,21.1266,21.1454,45055,0
+IBTJ.US,D,20240531,000000,21.1976,21.23,21.1966,21.2209,34016,0
+IBTJ.US,D,20240603,000000,21.225,21.24,21.22,21.2272,46485,0
+IBTJ.US,D,20240604,000000,21.286,21.315,21.2752,21.305,72856,0
+IBTJ.US,D,20240605,000000,21.33,21.355,21.3,21.3479,33384,0
+IBTJ.US,D,20240606,000000,21.35,21.37,21.3319,21.35,464839,0
+IBTJ.US,D,20240607,000000,21.25,21.25,21.21,21.21,30811,0
+IBTJ.US,D,20240610,000000,21.21,21.21,21.18,21.19,53751,0
+IBTJ.US,D,20240611,000000,21.22,21.27,21.21,21.25,185534,0
+IBTJ.US,D,20240612,000000,21.39,21.42,21.33,21.33,33138,0
+IBTJ.US,D,20240613,000000,21.4199,21.4409,21.4,21.42,21181,0
+IBTJ.US,D,20240614,000000,21.445,21.46,21.4345,21.44,62697,0
+IBTJ.US,D,20240617,000000,21.4,21.4,21.37,21.37,43702,0
+IBTJ.US,D,20240618,000000,21.43,21.45,21.41,21.44,28341,0
+IBTJ.US,D,20240620,000000,21.39,21.42,21.38,21.41,81590,0
+IBTJ.US,D,20240621,000000,21.42,21.4368,21.4,21.42,23680,0
+IBTJ.US,D,20240624,000000,21.4116,21.43,21.4,21.425,68597,0
+IBTJ.US,D,20240625,000000,21.43,21.439,21.41,21.435,39288,0
+IBTJ.US,D,20240626,000000,21.38,21.38,21.35,21.37,52297,0
+IBTJ.US,D,20240627,000000,21.4,21.41,21.39,21.395,91833,0
+IBTJ.US,D,20240628,000000,21.445,21.4452,21.36,21.37,40533,0
+IBTJ.US,D,20240701,000000,21.23,21.24,21.2,21.22,54358,0
+IBTJ.US,D,20240702,000000,21.2703,21.28,21.24,21.25,71489,0
+IBTJ.US,D,20240703,000000,21.28,21.35,21.28,21.3364,33638,0
+IBTJ.US,D,20240705,000000,21.41,21.43,21.3883,21.43,24205,0
+IBTJ.US,D,20240708,000000,21.42,21.435,21.4063,21.425,38825,0
+IBTJ.US,D,20240709,000000,21.41,21.419,21.3802,21.415,26344,0
+IBTJ.US,D,20240710,000000,21.42,21.44,21.41,21.425,55706,0
+IBTJ.US,D,20240711,000000,21.52,21.5594,21.52,21.53,67030,0
+IBTJ.US,D,20240712,000000,21.5303,21.5699,21.5303,21.565,44198,0
+IBTJ.US,D,20240715,000000,21.56,21.56,21.5307,21.55,65371,0
+IBTJ.US,D,20240716,000000,21.5599,21.59,21.55,21.58,72517,0
+IBTJ.US,D,20240717,000000,21.57,21.6,21.555,21.595,132870,0
+IBTJ.US,D,20240718,000000,21.58,21.6,21.55,21.57,42593,0
+IBTJ.US,D,20240719,000000,21.53,21.54,21.52,21.525,50111,0
+IBTJ.US,D,20240722,000000,21.525,21.54,21.49,21.515,75449,0
+IBTJ.US,D,20240723,000000,21.52,21.55,21.52,21.535,64728,0
+IBTJ.US,D,20240724,000000,21.58,21.59,21.53,21.535,63284,0
+IBTJ.US,D,20240725,000000,21.55,21.585,21.53,21.54,55310,0
+IBTJ.US,D,20240726,000000,21.61,21.62,21.6,21.615,89819,0
+IBTJ.US,D,20240729,000000,21.65,21.65,21.62,21.635,40550,0
+IBTJ.US,D,20240730,000000,21.64,21.67,21.62,21.655,103748,0
+IBTJ.US,D,20240731,000000,21.7,21.77,21.6601,21.7562,188555,0
+IBTJ.US,D,20240801,000000,21.72,21.785,21.72,21.7746,155114,0
+IBTJ.US,D,20240802,000000,21.92,22.01,21.92,21.99,445433,0
+IBTJ.US,D,20240805,000000,22.12,22.13,21.95,21.99,190206,0
+IBTJ.US,D,20240806,000000,21.97,21.97,21.87,21.89,220757,0
+IBTJ.US,D,20240807,000000,21.85,21.8693,21.82,21.85,165232,0
+IBTJ.US,D,20240808,000000,21.79,21.83,21.78,21.805,142729,0
+IBTJ.US,D,20240809,000000,21.87,21.87,21.83,21.85,26821,0
+IBTJ.US,D,20240812,000000,21.84,21.9,21.84,21.895,138051,0
+IBTJ.US,D,20240813,000000,21.9419,21.96,21.93,21.955,40116,0
+IBTJ.US,D,20240814,000000,21.95,21.99,21.95,21.965,93775,0
+IBTJ.US,D,20240815,000000,21.85,21.865,21.83,21.855,68222,0
+IBTJ.US,D,20240816,000000,21.89,21.89,21.8599,21.885,464627,0
+IBTJ.US,D,20240819,000000,21.89,21.91,21.87,21.895,83555,0
+IBTJ.US,D,20240820,000000,21.93,21.96,21.9299,21.95,86022,0
+IBTJ.US,D,20240821,000000,21.98,22.03,21.96,22.01,91433,0
+IBTJ.US,D,20240822,000000,21.97,21.97,21.91,21.94,63541,0
+IBTJ.US,D,20240823,000000,21.96,22.02,21.93,22.01,65744,0
+IBTJ.US,D,20240826,000000,22.04,22.04,21.995,22,34811,0
+IBTJ.US,D,20240827,000000,21.97,22.02,21.965,22.01,125178,0
+IBTJ.US,D,20240828,000000,22.01,22.02,22,22.01,290111,0
+IBTJ.US,D,20240829,000000,21.98,21.99,21.9552,21.98,113284,0
+IBTJ.US,D,20240830,000000,21.98,21.9921,21.94,21.9458,39079,0
+IBTJ.US,D,20240903,000000,21.935,21.96,21.93,21.94,81284,0
+IBTJ.US,D,20240904,000000,21.97,22.04,21.97,22.04,155946,0
+IBTJ.US,D,20240905,000000,22.07,22.08,22.0207,22.05,161543,0
+IBTJ.US,D,20240906,000000,22.08,22.165,22.035,22.11,196373,0
+IBTJ.US,D,20240909,000000,22.1,22.13,22.0894,22.1247,76755,0
+IBTJ.US,D,20240910,000000,22.13,22.19,22.125,22.1847,78313,0
+IBTJ.US,D,20240911,000000,22.1782,22.205,22.14,22.165,120281,0
+IBTJ.US,D,20240912,000000,22.16,22.17,22.115,22.1441,135409,0
+IBTJ.US,D,20240913,000000,22.2,22.2,22.17,22.19,64450,0
+IBTJ.US,D,20240916,000000,22.19,22.22,22.19,22.22,59394,0
+IBTJ.US,D,20240917,000000,22.2,22.2,22.17,22.19,86445,0
+IBTJ.US,D,20240918,000000,22.16,22.2,22.13,22.1447,91530,0
+IBTJ.US,D,20240919,000000,22.12,22.15,22.1166,22.15,39536,0
+IBTJ.US,D,20240920,000000,22.13,22.1676,22.105,22.155,72215,0
+IBTJ.US,D,20240923,000000,22.12,22.1598,22.095,22.135,77313,0
+IBTJ.US,D,20240924,000000,22.13,22.18,22.11,22.18,40751,0
+IBTJ.US,D,20240925,000000,22.16,22.16,22.12,22.125,85132,0
+IBTJ.US,D,20240926,000000,22.13,22.13,22.085,22.095,44339,0
+IBTJ.US,D,20240927,000000,22.1265,22.17,22.12,22.155,66694,0
+IBTJ.US,D,20240930,000000,22.14,22.14,22.0811,22.105,75465,0
+IBTJ.US,D,20241001,000000,22.11,22.1185,22.07,22.0849,89444,0
+IBTJ.US,D,20241002,000000,22.03,22.0571,22.0281,22.05,41317,0
+IBTJ.US,D,20241003,000000,22.016,22.016,21.97,21.98,42675,0
+IBTJ.US,D,20241004,000000,21.85,21.875,21.805,21.815,123373,0
+IBTJ.US,D,20241007,000000,21.76,21.78,21.75,21.77,136882,0
+IBTJ.US,D,20241008,000000,21.76,21.785,21.7458,21.78,53864,0
+IBTJ.US,D,20241009,000000,21.76,21.7699,21.72,21.73,329531,0
+IBTJ.US,D,20241010,000000,21.75,21.755,21.7119,21.745,95221,0
+IBTJ.US,D,20241011,000000,21.76,21.7782,21.7399,21.77,124995,0
+IBTJ.US,D,20241014,000000,21.7003,21.7386,21.7003,21.73,34604,0
+IBTJ.US,D,20241015,000000,21.79,21.8,21.78,21.795,53669,0
+IBTJ.US,D,20241016,000000,21.83,21.83,21.8007,21.82,68839,0
+IBTJ.US,D,20241017,000000,21.7591,21.76,21.745,21.76,91182,0
+IBTJ.US,D,20241018,000000,21.79,21.79,21.779,21.785,52078,0
+IBTJ.US,D,20241021,000000,21.75,21.75,21.699,21.7,49500,0
+IBTJ.US,D,20241022,000000,21.71,21.71,21.67,21.685,97418,0
+IBTJ.US,D,20241023,000000,21.64,21.66,21.6216,21.635,43968,0
+IBTJ.US,D,20241024,000000,21.655,21.6886,21.6433,21.665,47732,0
+IBTJ.US,D,20241025,000000,21.69,21.6987,21.625,21.635,73228,0
+IBTJ.US,D,20241028,000000,21.64,21.64,21.5801,21.6016,52397,0
+IBTJ.US,D,20241029,000000,21.56,21.62,21.55,21.62,110789,0
+IBTJ.US,D,20241030,000000,21.635,21.65,21.56,21.57,73711,0
+IBTJ.US,D,20241031,000000,21.55,21.58,21.5101,21.5587,91347,0
+IBTJ.US,D,20241101,000000,21.52,21.54,21.435,21.44,156705,0
+IBTJ.US,D,20241104,000000,21.52,21.54,21.475,21.49,73767,0
+IBTJ.US,D,20241105,000000,21.48,21.5,21.43,21.49,107569,0
+IBTJ.US,D,20241106,000000,21.37,21.42,21.36,21.4,101087,0
+IBTJ.US,D,20241107,000000,21.43,21.5099,21.43,21.49,116283,0
+IBTJ.US,D,20241108,000000,21.5,21.53,21.47,21.48,83784,0
+IBTJ.US,D,20241111,000000,21.42,21.44,21.42,21.435,123542,0
+IBTJ.US,D,20241112,000000,21.4,21.4199,21.365,21.38,113808,0
+IBTJ.US,D,20241113,000000,21.43,21.44,21.38,21.4,72311,0
+IBTJ.US,D,20241114,000000,21.42,21.435,21.3565,21.365,264136,0
+IBTJ.US,D,20241115,000000,21.3583,21.44,21.355,21.41,354982,0
+IBTJ.US,D,20241118,000000,21.41,21.4399,21.3834,21.425,324143,0
+IBTJ.US,D,20241119,000000,21.47,21.47,21.44,21.445,183868,0
+IBTJ.US,D,20241120,000000,21.42,21.46,21.42,21.425,195836,0
+IBTJ.US,D,20241121,000000,21.435,21.46,21.402,21.405,164543,0
+IBTJ.US,D,20241122,000000,21.42,21.43,21.4102,21.415,120579,0
+IBTJ.US,D,20241125,000000,21.5,21.54,21.495,21.5261,129226,0
+IBTJ.US,D,20241126,000000,21.52,21.52,21.49,21.515,126187,0
+IBTJ.US,D,20241127,000000,21.58,21.6,21.555,21.565,93598,0
+IBTJ.US,D,20241129,000000,21.6196,21.63,21.6004,21.6206,36990,0
+IBTJ.US,D,20241202,000000,21.5,21.56,21.5,21.54,146431,0
+IBTJ.US,D,20241203,000000,21.57,21.57,21.52,21.525,174801,0
+IBTJ.US,D,20241204,000000,21.51,21.59,21.5,21.575,244410,0
+IBTJ.US,D,20241205,000000,21.54,21.57,21.53,21.57,301868,0
+IBTJ.US,D,20241206,000000,21.63,21.64,21.595,21.62,62529,0
+IBTJ.US,D,20241209,000000,21.61,21.61,21.58,21.58,84787,0
+IBTJ.US,D,20241210,000000,21.57,21.57,21.545,21.565,97122,0
+IBTJ.US,D,20241211,000000,21.6,21.6,21.5301,21.535,122805,0
+IBTJ.US,D,20241212,000000,21.53,21.5398,21.4908,21.5,105294,0
+IBTJ.US,D,20241213,000000,21.475,21.48,21.44,21.445,120787,0
+IBTJ.US,D,20241216,000000,21.47,21.47,21.44,21.445,71140,0
+IBTJ.US,D,20241217,000000,21.44,21.47,21.4301,21.445,144454,0
+IBTJ.US,D,20241218,000000,21.4,21.4,21.255,21.27,119918,0
+IBTJ.US,D,20241219,000000,21.25,21.28,21.235,21.25,147381,0
+IBTJ.US,D,20241220,000000,21.32,21.33,21.28,21.29,572072,0
+IBTJ.US,D,20241223,000000,21.29,21.29,21.23,21.245,523560,0
+IBTJ.US,D,20241224,000000,21.24,21.26,21.21,21.25,142104,0
+IBTJ.US,D,20241226,000000,21.22,21.27,21.215,21.265,95636,0
+IBTJ.US,D,20241227,000000,21.28,21.28,21.25,21.255,191422,0
+IBTJ.US,D,20241230,000000,21.3,21.33,21.3,21.33,163840,0
+IBTJ.US,D,20241231,000000,21.35,21.38,21.31,21.3263,129825,0
+IBTJ.US,D,20250102,000000,21.36,21.36,21.305,21.325,66122,0
+IBTJ.US,D,20250103,000000,21.33,21.34,21.3,21.305,193079,0
+IBTJ.US,D,20250106,000000,21.31,21.315,21.28,21.305,282540,0
+IBTJ.US,D,20250107,000000,21.31,21.31,21.2501,21.27,519148,0
+IBTJ.US,D,20250108,000000,21.26,21.3,21.26,21.2946,390283,0
+IBTJ.US,D,20250110,000000,21.23,21.2386,21.16,21.17,302275,0
+IBTJ.US,D,20250113,000000,21.18,21.18,21.145,21.16,115740,0
+IBTJ.US,D,20250114,000000,21.18,21.18,21.155,21.18,208982,0
+IBTJ.US,D,20250115,000000,21.29,21.31,21.2703,21.3,169243,0
+IBTJ.US,D,20250116,000000,21.29,21.36,21.27,21.35,285848,0
+IBTJ.US,D,20250117,000000,21.33,21.3565,21.32,21.34,287634,0
+IBTJ.US,D,20250121,000000,21.37,21.37,21.34,21.36,121930,0
+IBTJ.US,D,20250122,000000,21.37,21.37,21.32,21.33,178080,0
+IBTJ.US,D,20250123,000000,21.3,21.33,21.3,21.33,177971,0
+IBTJ.US,D,20250124,000000,21.325,21.3695,21.325,21.35,372233,0
+IBTJ.US,D,20250127,000000,21.44,21.44,21.3981,21.435,597469,0
+IBTJ.US,D,20250128,000000,21.41,21.44,21.39,21.43,1745938,0
+IBTJ.US,D,20250129,000000,21.44,21.4499,21.3806,21.415,170348,0
+IBTJ.US,D,20250130,000000,21.43,21.458,21.43,21.445,210678,0
+IBTJ.US,D,20250131,000000,21.44,21.465,21.41,21.44,136453,0
+IBTJ.US,D,20250203,000000,21.37,21.4197,21.345,21.355,218046,0
+IBTJ.US,D,20250204,000000,21.36,21.4,21.3401,21.4,265374,0
+IBTJ.US,D,20250205,000000,21.44,21.47,21.43,21.44,165537,0
+IBTJ.US,D,20250206,000000,21.44,21.44,21.41,21.42,149884,0
+IBTJ.US,D,20250207,000000,21.39,21.39,21.3606,21.38,54204,0
+IBTJ.US,D,20250210,000000,21.41,21.41,21.37,21.3753,186632,0
+IBTJ.US,D,20250211,000000,21.37,21.37,21.35,21.365,127567,0
+IBTJ.US,D,20250212,000000,21.29,21.29,21.26,21.27,1031867,0
+IBTJ.US,D,20250213,000000,21.335,21.36,21.3346,21.355,186514,0
+IBTJ.US,D,20250214,000000,21.42,21.4386,21.41,21.41,102884,0
+IBTJ.US,D,20250218,000000,21.37,21.3991,21.35,21.35,156818,0
+IBTJ.US,D,20250219,000000,21.36,21.3988,21.3517,21.38,210784,0
+IBTJ.US,D,20250220,000000,21.39,21.42,21.39,21.41,194895,0
+IBTJ.US,D,20250221,000000,21.42,21.5,21.42,21.48,168482,0
+IBTJ.US,D,20250224,000000,21.4654,21.52,21.465,21.51,91495,0
+IBTJ.US,D,20250225,000000,21.59,21.62,21.58,21.605,197041,0
+IBTJ.US,D,20250226,000000,21.6,21.65,21.58,21.645,155277,0
+IBTJ.US,D,20250227,000000,21.61,21.65,21.6,21.64,128152,0
+IBTJ.US,D,20250228,000000,21.66,21.715,21.65,21.71,133079,0
+IBTJ.US,D,20250303,000000,21.6,21.7,21.6,21.69,428696,0
+IBTJ.US,D,20250304,000000,21.72,21.77,21.6501,21.675,130551,0
+IBTJ.US,D,20250305,000000,21.67,21.6949,21.6,21.605,214501,0
+IBTJ.US,D,20250306,000000,21.61,21.63,21.5739,21.615,193561,0
+IBTJ.US,D,20250307,000000,21.69,21.69,21.58,21.6,139910,0
+IBTJ.US,D,20250310,000000,21.67,21.71,21.66,21.695,57210,0
+IBTJ.US,D,20250311,000000,21.7,21.72,21.65,21.655,1632545,0
+IBTJ.US,D,20250312,000000,21.63,21.65,21.61,21.61,182647,0
+IBTJ.US,D,20250313,000000,21.6068,21.6791,21.595,21.66,177546,0
+IBTJ.US,D,20250314,000000,21.6499,21.65,21.61,21.615,144441,0
+IBTJ.US,D,20250317,000000,21.63,21.65,21.6001,21.605,151071,0
+IBTJ.US,D,20250318,000000,21.62,21.65,21.61,21.635,198281,0
+IBTJ.US,D,20250319,000000,21.62,21.69,21.5901,21.69,82496,0
+IBTJ.US,D,20250320,000000,21.75,21.75,21.6819,21.7,133028,0
+IBTJ.US,D,20250321,000000,21.72,21.74,21.7,21.7,67602,0
+IBTJ.US,D,20250324,000000,21.68,21.68,21.63,21.63,127299,0
+IBTJ.US,D,20250325,000000,21.63,21.68,21.63,21.66,127607,0
+IBTJ.US,D,20250326,000000,21.66,21.66,21.63,21.64,123394,0
+IBTJ.US,D,20250327,000000,21.65,21.67,21.64,21.65,128754,0
+IBTJ.US,D,20250328,000000,21.72,21.76,21.705,21.75,117364,0
+IBTJ.US,D,20250331,000000,21.8,21.8084,21.75,21.77,114291,0
+IBTJ.US,D,20250401,000000,21.73,21.7687,21.72,21.73,186537,0
+IBTJ.US,D,20250402,000000,21.76,21.775,21.68,21.7053,47531,0
+IBTJ.US,D,20250403,000000,21.91,21.93,21.86,21.89,197980,0
+IBTJ.US,D,20250404,000000,22.03,22.05,21.895,21.915,189836,0
+IBTJ.US,D,20250407,000000,21.99,21.99,21.7501,21.83,405642,0
+IBTJ.US,D,20250408,000000,21.69,21.84,21.69,21.79,232868,0
+IBTJ.US,D,20250409,000000,21.7,21.75,21.58,21.6822,200763,0
+IBTJ.US,D,20250410,000000,21.73,21.75,21.655,21.68,332907,0
+IBTJ.US,D,20250411,000000,21.63,21.63,21.535,21.58,136905,0
+IBTJ.US,D,20250414,000000,21.64,21.715,21.63,21.71,126217,0
+IBTJ.US,D,20250415,000000,21.7,21.7584,21.7,21.73,177331,0
+IBTJ.US,D,20250416,000000,21.76,21.81,21.74,21.79,217573,0
+IBTJ.US,D,20250417,000000,21.78,21.82,21.77,21.79,156423,0
+IBTJ.US,D,20250421,000000,21.74,21.8387,21.74,21.78,111439,0
+IBTJ.US,D,20250422,000000,21.78,21.79,21.75,21.7647,44309,0
+IBTJ.US,D,20250423,000000,21.79,21.82,21.7236,21.7352,172341,0
+IBTJ.US,D,20250424,000000,21.76,21.81,21.76,21.805,71426,0
+IBTJ.US,D,20250425,000000,21.8269,21.86,21.8032,21.845,89015,0
+IBTJ.US,D,20250428,000000,21.84,21.91,21.8399,21.905,191667,0
+IBTJ.US,D,20250429,000000,21.91,21.96,21.9,21.94,125694,0
+IBTJ.US,D,20250430,000000,21.96,21.9997,21.9501,21.99,95133,0
+IBTJ.US,D,20250501,000000,21.95,21.95,21.83,21.855,200692,0
+IBTJ.US,D,20250502,000000,21.81,21.81,21.74,21.755,74339,0
+IBTJ.US,D,20250505,000000,21.78,21.78,21.72,21.74,107501,0
+IBTJ.US,D,20250506,000000,21.78,21.79,21.7501,21.78,78739,0
+IBTJ.US,D,20250507,000000,21.78,21.825,21.78,21.8,95279,0
+IBTJ.US,D,20250508,000000,21.78,21.79,21.692,21.71,389472,0
+IBTJ.US,D,20250509,000000,21.735,21.759,21.71,21.715,106086,0
+IBTJ.US,D,20250512,000000,21.63,21.6499,21.5904,21.6247,193008,0
+IBTJ.US,D,20250513,000000,21.65,21.65,21.6,21.61,100542,0
+IBTJ.US,D,20250514,000000,21.615,21.6275,21.57,21.57,159088,0
+IBTJ.US,D,20250515,000000,21.63,21.66,21.615,21.65,159414,0
+IBTJ.US,D,20250516,000000,21.69,21.7,21.65,21.66,117487,0
+IBTJ.US,D,20250519,000000,21.61,21.68,21.61,21.68,419138,0
+IBTJ.US,D,20250520,000000,21.66,21.68,21.645,21.68,153005,0
+IBTJ.US,D,20250521,000000,21.64,21.6499,21.6,21.62,196961,0
+IBTJ.US,D,20250522,000000,21.63,21.66,21.62,21.655,77120,0
+IBTJ.US,D,20250523,000000,21.73,21.73,21.6701,21.685,101506,0
+IBTJ.US,D,20250527,000000,21.7,21.73,21.685,21.715,95309,0
+IBTJ.US,D,20250528,000000,21.71,21.71,21.6746,21.685,114873,0
+IBTJ.US,D,20250529,000000,21.73,21.75,21.71,21.735,84269,0
+IBTJ.US,D,20250530,000000,21.75,21.79,21.75,21.7801,121348,0
+IBTJ.US,D,20250602,000000,21.7,21.71,21.66,21.675,178146,0
+IBTJ.US,D,20250603,000000,21.68,21.7,21.65,21.6551,392945,0
+IBTJ.US,D,20250604,000000,21.69,21.75,21.69,21.745,312897,0
+IBTJ.US,D,20250605,000000,21.74,21.7499,21.69,21.695,166152,0
+IBTJ.US,D,20250606,000000,21.63,21.63,21.59,21.6,240319,0
+IBTJ.US,D,20250609,000000,21.61,21.64,21.6001,21.625,178397,0
+IBTJ.US,D,20250610,000000,21.67,21.67,21.63,21.635,106376,0
+IBTJ.US,D,20250611,000000,21.69,21.7,21.66,21.695,70995,0
+IBTJ.US,D,20250612,000000,21.75,21.75,21.72,21.735,114980,0
+IBTJ.US,D,20250613,000000,21.71,21.72,21.68,21.7047,108468,0
+IBTJ.US,D,20250616,000000,21.69,21.7185,21.68,21.69,69242,0
+IBTJ.US,D,20250617,000000,21.71,21.73,21.6919,21.72,47961,0
+IBTJ.US,D,20250618,000000,21.75,21.77,21.7206,21.74,102805,0
+IBTJ.US,D,20250620,000000,21.74,21.77,21.72,21.77,104985,0
+IBTJ.US,D,20250623,000000,21.79,21.845,21.78,21.805,165505,0
+IBTJ.US,D,20250624,000000,21.82,21.86,21.8046,21.86,109193,0
+IBTJ.US,D,20250625,000000,21.83,21.87,21.8201,21.86,88868,0
+IBTJ.US,D,20250626,000000,21.9,21.92,21.8808,21.9118,94560,0
+IBTJ.US,D,20250627,000000,21.89,21.915,21.875,21.885,94591,0
+IBTJ.US,D,20250630,000000,21.91,21.93,21.8903,21.92,93913,0
+IBTJ.US,D,20250701,000000,21.85,21.85,21.8,21.81,147345,0
+IBTJ.US,D,20250702,000000,21.81,21.8181,21.7837,21.795,78604,0
+IBTJ.US,D,20250703,000000,21.76,21.76,21.7346,21.745,90751,0
+IBTJ.US,D,20250707,000000,21.76,21.76,21.725,21.74,160630,0
+IBTJ.US,D,20250708,000000,21.72,21.72,21.7099,21.72,104864,0
+IBTJ.US,D,20250709,000000,21.75,21.78,21.74,21.78,96013,0
+IBTJ.US,D,20250710,000000,21.77,21.77,21.7411,21.765,165284,0
+IBTJ.US,D,20250711,000000,21.75,21.75,21.73,21.73,73571,0
+IBTJ.US,D,20250714,000000,21.75,21.76,21.7201,21.73,106723,0
+IBTJ.US,D,20250715,000000,21.75,21.75,21.68,21.68,143467,0
+IBTJ.US,D,20250716,000000,21.69,21.75,21.69,21.745,237921,0
+IBTJ.US,D,20250717,000000,21.75,21.76,21.72,21.72,194503,0
+IBTJ.US,D,20250718,000000,21.78,21.79,21.76,21.76,174433,0
+IBTJ.US,D,20250721,000000,21.81,21.82,21.8,21.8107,43260,0
+IBTJ.US,D,20250722,000000,21.82,21.84,21.82,21.835,87894,0
+IBTJ.US,D,20250723,000000,21.82,21.82,21.7823,21.7922,128928,0
+IBTJ.US,D,20250724,000000,21.76,21.7784,21.7505,21.7554,135797,0
+IBTJ.US,D,20250725,000000,21.78,21.79,21.7674,21.785,75352,0
+IBTJ.US,D,20250728,000000,21.78,21.78,21.765,21.775,76737,0
+IBTJ.US,D,20250729,000000,21.79,21.83,21.79,21.825,156462,0
+IBTJ.US,D,20250730,000000,21.79,21.825,21.7754,21.785,55896,0
+IBTJ.US,D,20250731,000000,21.79,21.81,21.77,21.785,176394,0
+IBTJ.US,D,20250801,000000,21.82,21.8888,21.82,21.885,128067,0
+IBTJ.US,D,20250804,000000,21.91,21.91,21.87,21.895,213317,0
+IBTJ.US,D,20250805,000000,21.87,21.89,21.87,21.885,94119,0
+IBTJ.US,D,20250806,000000,21.87,21.89,21.86,21.885,185423,0
+IBTJ.US,D,20250807,000000,21.8883,21.8888,21.86,21.865,53384,0
+IBTJ.US,D,20250808,000000,21.86,21.86,21.84,21.845,119340,0
+IBTJ.US,D,20250811,000000,21.84,21.86,21.8301,21.845,89676,0
+IBTJ.US,D,20250812,000000,21.84,21.86,21.83,21.855,51461,0
+IBTJ.US,D,20250813,000000,21.9,21.9184,21.8935,21.905,117444,0
+IBTJ.US,D,20250814,000000,21.89,21.89,21.86,21.865,83774,0
+IBTJ.US,D,20250815,000000,21.88,21.88,21.85,21.855,155765,0
+IBTJ.US,D,20250818,000000,21.865,21.87,21.8416,21.855,113526,0
+IBTJ.US,D,20250819,000000,21.87,21.88,21.865,21.875,104592,0
+IBTJ.US,D,20250820,000000,21.87,21.9099,21.87,21.885,156429,0
+IBTJ.US,D,20250821,000000,21.88,21.88,21.8401,21.855,164251,0
+IBTJ.US,D,20250822,000000,21.86,21.95,21.86,21.935,121634,0
+IBTJ.US,D,20250825,000000,21.91,21.92,21.9,21.915,210044,0
+IBTJ.US,D,20250826,000000,21.93,21.96,21.93,21.955,138630,0
+IBTJ.US,D,20250827,000000,21.96,21.989,21.95,21.985,98560,0
+IBTJ.US,D,20250828,000000,21.98,21.99,21.9701,21.985,96304,0
+IBTJ.US,D,20250829,000000,21.98,22.015,21.98,22.005,73493,0
+IBTJ.US,D,20250902,000000,21.9,21.92,21.882,21.905,466278,0
+IBTJ.US,D,20250903,000000,21.91,21.95,21.9065,21.935,259751,0
+IBTJ.US,D,20250904,000000,21.96,21.97,21.9483,21.965,218447,0
+IBTJ.US,D,20250905,000000,22.04,22.05,22.0149,22.015,230213,0
+IBTJ.US,D,20250908,000000,22.05,22.05,22.025,22.035,224606,0
+IBTJ.US,D,20250909,000000,22.04,22.05,22.0016,22.005,317656,0
+IBTJ.US,D,20250910,000000,22.03,22.0384,22.01,22.015,127975,0
+IBTJ.US,D,20250911,000000,22.04,22.055,22.02,22.025,120826,0
+IBTJ.US,D,20250912,000000,22.01,22.01,21.9817,21.995,131881,0
+IBTJ.US,D,20250915,000000,22.02,22.03,22.0145,22.025,208459,0
+IBTJ.US,D,20250916,000000,22.02,22.05,22.02,22.04,209431,0
+IBTJ.US,D,20250917,000000,22.05,22.08,22,22.01,385562,0
+IBTJ.US,D,20250918,000000,21.98,22,21.97,21.99,128759,0
+IBTJ.US,D,20250919,000000,21.99,21.99,21.97,21.99,139260,0
+IBTJ.US,D,20250922,000000,22,22,21.96,21.97,396678,0
+IBTJ.US,D,20250923,000000,21.99,21.99,21.96,21.985,105999,0
+IBTJ.US,D,20250924,000000,21.99,21.99,21.96,21.965,204362,0
+IBTJ.US,D,20250925,000000,21.94,21.94,21.91,21.925,261979,0
+IBTJ.US,D,20250926,000000,21.93,21.94,21.9101,21.925,211513,0
+IBTJ.US,D,20250929,000000,21.93,21.96,21.93,21.955,126640,0
+IBTJ.US,D,20250930,000000,21.96,21.98,21.955,21.955,167232,0
+IBTJ.US,D,20251001,000000,21.95,21.955,21.92,21.935,185781,0
+IBTJ.US,D,20251002,000000,21.93,21.95,21.9201,21.945,128714,0
+IBTJ.US,D,20251003,000000,21.93,21.9487,21.9214,21.925,163379,0
+IBTJ.US,D,20251006,000000,21.9,21.92,21.9,21.905,149800,0
+IBTJ.US,D,20251007,000000,21.9,21.94,21.9,21.935,213447,0
+IBTJ.US,D,20251008,000000,21.93,21.94,21.9115,21.925,89592,0
+IBTJ.US,D,20251009,000000,21.91,21.92,21.9063,21.915,208874,0
+IBTJ.US,D,20251010,000000,21.95,21.99,21.9301,21.985,131732,0
+IBTJ.US,D,20251013,000000,21.9601,22.01,21.9601,22.005,64396,0
+IBTJ.US,D,20251014,000000,22.02,22.03,22.0011,22.025,96751,0
+IBTJ.US,D,20251015,000000,22.03,22.03,22.0001,22.005,720768,0
+IBTJ.US,D,20251016,000000,22.02,22.0783,22.0041,22.075,181110,0
+IBTJ.US,D,20251017,000000,22.07,22.07,22.035,22.04,206754,0
+IBTJ.US,D,20251020,000000,22.06,22.06,22.04,22.05,106817,0
+IBTJ.US,D,20251021,000000,22.06,22.08,22.06,22.06,1688836,0
+IBTJ.US,D,20251022,000000,22.05,22.0799,22.05,22.075,97599,0
+IBTJ.US,D,20251023,000000,22.06,22.06,22.0345,22.035,95931,0
+IBTJ.US,D,20251024,000000,22.05,22.06,22.04,22.045,104588,0
+IBTJ.US,D,20251027,000000,22.04,22.04,22.02,22.035,117166,0
+IBTJ.US,D,20251028,000000,22.03,22.05,22.03,22.045,740090,0
+IBTJ.US,D,20251029,000000,22.05,22.05,21.965,21.965,163557,0
+IBTJ.US,D,20251030,000000,21.95,21.98,21.94,21.98,189800,0
+IBTJ.US,D,20251031,000000,21.97,21.99,21.97,21.985,136021,0
+IBTJ.US,D,20251103,000000,21.91,21.93,21.9,21.915,136303,0
+IBTJ.US,D,20251104,000000,21.93,21.9399,21.9201,21.925,265866,0
+IBTJ.US,D,20251105,000000,21.92,21.92,21.88,21.885,206541,0
+IBTJ.US,D,20251106,000000,21.93,21.9599,21.925,21.945,818542,0
+IBTJ.US,D,20251107,000000,21.93,21.98,21.93,21.96,257598,0
+IBTJ.US,D,20251110,000000,21.94,21.95,21.93,21.935,164571,0
+IBTJ.US,D,20251111,000000,21.96,21.975,21.95,21.975,162076,0
+IBTJ.US,D,20251112,000000,21.9601,21.9799,21.96,21.965,176768,0
+IBTJ.US,D,20251113,000000,21.93,21.9593,21.93,21.945,218869,0
+IBTJ.US,D,20251114,000000,21.98,21.98,21.93,21.935,223775,0
+IBTJ.US,D,20251117,000000,21.94,21.95,21.93,21.945,137426,0
+IBTJ.US,D,20251118,000000,21.98,21.9891,21.95,21.965,803884,0
+IBTJ.US,D,20251119,000000,21.98,21.98,21.95,21.955,393583,0
+IBTJ.US,D,20251120,000000,21.98,22,21.97,21.995,337533,0
+IBTJ.US,D,20251121,000000,22.04,22.04,22.005,22.03,166221,0
+IBTJ.US,D,20251124,000000,22.04,22.04,22.0201,22.035,261060,0
+IBTJ.US,D,20251125,000000,22.05,22.0789,22.04,22.065,207325,0
+IBTJ.US,D,20251126,000000,22.06,22.07,22.041,22.07,388303,0
+IBTJ.US,D,20251128,000000,22.06,22.07,22.0401,22.06,89965,0
+IBTJ.US,D,20251201,000000,21.95,21.96,21.94,21.945,315923,0
+IBTJ.US,D,20251202,000000,21.94,21.97,21.94,21.965,404536,0
+IBTJ.US,D,20251203,000000,21.98,21.99,21.97,21.985,234746,0
+IBTJ.US,D,20251204,000000,21.97,21.97,21.95,21.955,258809,0
+IBTJ.US,D,20251205,000000,21.955,21.9553,21.93,21.94,278933,0
+IBTJ.US,D,20251208,000000,21.93,21.93,21.89,21.905,344742,0
+IBTJ.US,D,20251209,000000,21.93,21.93,21.89,21.895,3297178,0
+IBTJ.US,D,20251210,000000,21.89,21.94,21.885,21.935,476359,0
+IBTJ.US,D,20251211,000000,21.97,21.97,21.94,21.95,279662,0
+IBTJ.US,D,20251212,000000,21.94,21.95,21.93,21.935,223541,0
+IBTJ.US,D,20251215,000000,21.95,21.9699,21.95,21.955,121937,0
+IBTJ.US,D,20251216,000000,21.97,21.99,21.96,21.99,229817,0
+IBTJ.US,D,20251217,000000,21.97,21.99,21.97,21.985,232636,0
+IBTJ.US,D,20251218,000000,22.01,22.02,22,22.005,508909,0
+IBTJ.US,D,20251219,000000,21.94,21.94,21.92,21.925,2168802,0
+IBTJ.US,D,20251222,000000,21.92,21.93,21.91,21.915,955676,0
+IBTJ.US,D,20251223,000000,21.89,21.9,21.88,21.9,508030,0
+IBTJ.US,D,20251224,000000,21.91,21.92,21.9,21.915,129356,0
+IBTJ.US,D,20251226,000000,21.95,21.95,21.9301,21.95,446019,0
+IBTJ.US,D,20251229,000000,21.96,21.9699,21.95,21.965,246643,0
+IBTJ.US,D,20251230,000000,21.96,21.97,21.9515,21.965,309241,0
+IBTJ.US,D,20251231,000000,21.96,21.97,21.94,21.945,247673,0
+IBTJ.US,D,20260102,000000,21.96,21.96,21.94,21.945,329485,0
+IBTJ.US,D,20260105,000000,21.96,21.97,21.95,21.965,177914,0
+IBTJ.US,D,20260106,000000,21.96,21.97,21.9401,21.965,332156,0
+IBTJ.US,D,20260107,000000,21.97,21.985,21.9602,21.975,278414,0
+IBTJ.US,D,20260108,000000,21.95,21.96,21.946,21.955,151952,0
+IBTJ.US,D,20260109,000000,21.95,21.9599,21.93,21.935,523832,0
+IBTJ.US,D,20260112,000000,21.93,21.94,21.92,21.935,1004691,0
+IBTJ.US,D,20260113,000000,21.95,21.96,21.94,21.95,326770,0
+IBTJ.US,D,20260114,000000,21.96,21.97,21.9503,21.965,272194,0
+IBTJ.US,D,20260115,000000,21.95,21.95,21.93,21.935,320906,0
+IBTJ.US,D,20260116,000000,21.93,21.93,21.9,21.905,671673,0
+IBTJ.US,D,20260120,000000,21.91,21.91,21.89,21.895,343697,0
+IBTJ.US,D,20260121,000000,21.9,21.92,21.9,21.915,272201,0
+IBTJ.US,D,20260122,000000,21.89,21.9,21.89,21.895,405828,0
+IBTJ.US,D,20260123,000000,21.9,21.92,21.9,21.915,227444,0
+IBTJ.US,D,20260126,000000,21.92,21.9399,21.92,21.925,268636,0
+IBTJ.US,D,20260127,000000,21.93,21.94,21.9245,21.935,261673,0
+IBTJ.US,D,20260128,000000,21.93,21.94,21.9138,21.925,277264,0
+IBTJ.US,D,20260129,000000,21.93,21.96,21.925,21.955,239374,0
+IBTJ.US,D,20260130,000000,21.96,21.98,21.9525,21.975,192156,0
+IBTJ.US,D,20260202,000000,21.9,21.9,21.87,21.875,1741947,0
+IBTJ.US,D,20260203,000000,21.86,21.88,21.86,21.875,318583,0
+IBTJ.US,D,20260204,000000,21.87,21.89,21.865,21.885,446477,0
+IBTJ.US,D,20260205,000000,21.92,21.95,21.91,21.945,591620,0
+IBTJ.US,D,20260206,000000,21.96,21.96,21.93,21.94,160834,0
+IBTJ.US,D,20260209,000000,21.94,21.95,21.94,21.945,175127,0
+IBTJ.US,D,20260210,000000,21.98,21.99,21.97,21.975,222324,0
+IBTJ.US,D,20260211,000000,21.94,21.96,21.93,21.945,181175,0
+IBTJ.US,D,20260212,000000,21.96,22,21.955,22,342014,0
+IBTJ.US,D,20260213,000000,22.04,22.05,22.03,22.045,190655,0
+IBTJ.US,D,20260217,000000,22.03,22.04,22.03,22.035,145492,0
+IBTJ.US,D,20260218,000000,22.02,22.02,22.01,22.015,165801,0
diff --git a/daily/us/nasdaq etfs/igsb.us.txt b/daily/us/nasdaq etfs/igsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17455bd392783c894f61a6fea3338af987dcc489
--- /dev/null
+++ b/daily/us/nasdaq etfs/igsb.us.txt	
@@ -0,0 +1,4806 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGSB.US,D,20070111,000000,41.9924,41.9924,41.9666,41.9666,660.37438043493,0
+IGSB.US,D,20070112,000000,41.9666,41.9736,41.9636,41.9636,966.47496711069,0
+IGSB.US,D,20070116,000000,41.9766,41.9766,41.9636,41.9706,5238.8362703196,0
+IGSB.US,D,20070117,000000,41.9666,41.9706,41.9406,41.9636,4789.2196708746,0
+IGSB.US,D,20070118,000000,41.9766,41.9766,41.9536,41.9536,35788.678429042,0
+IGSB.US,D,20070119,000000,41.9706,41.9706,41.9636,41.9636,9294.4181416533,0
+IGSB.US,D,20070122,000000,41.9496,41.9736,41.9496,41.9636,7398.6017212254,0
+IGSB.US,D,20070123,000000,41.9636,41.9924,41.9536,41.9706,75167.264394278,0
+IGSB.US,D,20070124,000000,41.9736,41.9736,41.9287,41.9536,42709.562513357,0
+IGSB.US,D,20070125,000000,41.9576,41.9576,41.9376,41.9376,12411.626083341,0
+IGSB.US,D,20070126,000000,41.9406,41.9406,41.9406,41.9406,23625.947248964,0
+IGSB.US,D,20070129,000000,41.9406,41.9636,41.9068,41.9068,24581.382522786,0
+IGSB.US,D,20070130,000000,42.0204,42.0284,41.9576,42.0284,17173.748325231,0
+IGSB.US,D,20070131,000000,42.0104,42.0204,42.0104,42.0204,1462.2575566773,0
+IGSB.US,D,20070201,000000,42.0423,42.0423,41.9237,41.9237,128381.59687725,0
+IGSB.US,D,20070202,000000,41.9766,41.9766,41.9576,41.9706,12180.796132733,0
+IGSB.US,D,20070205,000000,41.9337,41.9706,41.9337,41.9666,144119.18146632,0
+IGSB.US,D,20070206,000000,41.9406,41.9806,41.9376,41.9376,21712.065875881,0
+IGSB.US,D,20070207,000000,42.0064,42.0204,42.0064,42.0204,42946.41411485,0
+IGSB.US,D,20070208,000000,42.0204,42.0284,42.0204,42.0284,4544.339201534,0
+IGSB.US,D,20070209,000000,42.0154,42.0333,41.9736,41.9736,15269.903036957,0
+IGSB.US,D,20070212,000000,41.9964,42.0064,41.9874,41.9964,10747.643222003,0
+IGSB.US,D,20070213,000000,42.0014,42.0014,41.9855,41.9855,1462.2575566773,0
+IGSB.US,D,20070214,000000,42.0154,42.0742,42.0154,42.0333,50817.715430581,0
+IGSB.US,D,20070215,000000,42.1021,42.124,42.0861,42.0861,37940.415012101,0
+IGSB.US,D,20070216,000000,42.1121,42.128,42.0941,42.116,15988.486709284,0
+IGSB.US,D,20070220,000000,42.1569,42.1569,42.128,42.128,71593.414593778,0
+IGSB.US,D,20070221,000000,42.0602,42.1609,42.0602,42.1429,38652.977033543,0
+IGSB.US,D,20070222,000000,42.124,42.1359,42.0941,42.0941,17173.748325231,0
+IGSB.US,D,20070223,000000,42.1429,42.1729,42.1429,42.1569,5488.7347820648,0
+IGSB.US,D,20070226,000000,42.2027,42.2257,42.2027,42.2157,30307.972514825,0
+IGSB.US,D,20070227,000000,42.2067,42.3452,42.2067,42.3402,30307.972514825,0
+IGSB.US,D,20070228,000000,42.3073,42.3372,42.3073,42.3312,32452.683838516,0
+IGSB.US,D,20070301,000000,42.6063,42.6063,42.0204,42.0284,16472.22599708,0
+IGSB.US,D,20070302,000000,42.2715,42.2715,42.2346,42.2715,3102.1538144747,0
+IGSB.US,D,20070305,000000,42.3073,42.3153,42.3073,42.3153,6438.1484050001,0
+IGSB.US,D,20070306,000000,42.2904,42.2944,42.2306,42.2804,35073.105582157,0
+IGSB.US,D,20070307,000000,42.3014,42.3402,42.2984,42.3402,10505.773578105,0
+IGSB.US,D,20070308,000000,42.2535,42.2535,42.2485,42.2535,4287.4154304225,0
+IGSB.US,D,20070309,000000,42.1987,42.2575,42.1987,42.2485,22203.834031524,0
+IGSB.US,D,20070312,000000,42.2904,42.2904,42.2306,42.2306,8115.1781765909,0
+IGSB.US,D,20070313,000000,42.3073,42.3223,42.2665,42.2715,16472.22599708,0
+IGSB.US,D,20070314,000000,42.3342,42.3372,42.3073,42.3372,5022.0568384444,0
+IGSB.US,D,20070315,000000,42.3312,42.3342,42.2904,42.2944,35544.801568182,0
+IGSB.US,D,20070316,000000,42.3153,42.3153,42.2984,42.2984,9294.4181416533,0
+IGSB.US,D,20070319,000000,42.2904,42.2944,42.2814,42.2944,6438.1484050001,0
+IGSB.US,D,20070320,000000,42.3193,42.3272,42.2535,42.2615,101652.49220534,0
+IGSB.US,D,20070321,000000,42.3073,42.3223,42.2257,42.3223,28392.083924778,0
+IGSB.US,D,20070322,000000,42.391,42.391,42.2485,42.2864,7621.4028039861,0
+IGSB.US,D,20070323,000000,42.2715,42.2814,42.2615,42.2804,5238.8362703196,0
+IGSB.US,D,20070326,000000,42.2615,42.3014,42.2445,42.2984,2382.5665336664,0
+IGSB.US,D,20070327,000000,42.3113,42.3312,42.3073,42.3073,6198.285978064,0
+IGSB.US,D,20070328,000000,42.3312,42.3452,42.3272,42.3272,17899.357256925,0
+IGSB.US,D,20070329,000000,42.3193,42.3272,42.3113,42.3193,4789.2196708746,0
+IGSB.US,D,20070330,000000,42.2804,42.3193,42.2257,42.3113,29577.345540726,0
+IGSB.US,D,20070402,000000,42.2067,42.3492,42.0811,42.0811,66098.658160828,0
+IGSB.US,D,20070403,000000,42.0901,42.1389,42.0901,42.0981,14316.474980098,0
+IGSB.US,D,20070404,000000,42.0861,42.2157,42.0861,42.124,136482.72453512,0
+IGSB.US,D,20070405,000000,42.124,42.1569,42.1121,42.116,44620.433060998,0
+IGSB.US,D,20070409,000000,42.0602,42.0602,42.0064,42.0602,32210.814194619,0
+IGSB.US,D,20070410,000000,42.0512,42.2217,42.0512,42.1121,70147.214772795,0
+IGSB.US,D,20070411,000000,42.1329,42.1389,42.0861,42.0861,8365.0766883361,0
+IGSB.US,D,20070412,000000,42.124,42.124,42.1071,42.1071,2877.3455147522,0
+IGSB.US,D,20070413,000000,42.124,42.124,42.0244,42.0512,6438.1484050001,0
+IGSB.US,D,20070416,000000,42.1021,42.116,42.0742,42.116,37217.81690585,0
+IGSB.US,D,20070417,000000,42.124,42.1569,42.0941,42.1569,33172.271119325,0
+IGSB.US,D,20070418,000000,42.12,42.2157,42.12,42.2157,47014.039287955,0
+IGSB.US,D,20070419,000000,42.1867,42.2217,42.1529,42.2097,35544.801568182,0
+IGSB.US,D,20070420,000000,42.2257,42.2257,42.0981,42.1827,25545.850272934,0
+IGSB.US,D,20070423,000000,42.2257,42.2257,42.1729,42.1897,31023.545361709,0
+IGSB.US,D,20070424,000000,42.2485,42.2485,42.1729,42.2346,19806.213370643,0
+IGSB.US,D,20070425,000000,42.2257,42.2575,42.2157,42.2485,19806.213370643,0
+IGSB.US,D,20070426,000000,42.2485,42.2485,42.1867,42.2217,18370.04963447,0
+IGSB.US,D,20070427,000000,42.3073,42.3073,42.1429,42.1479,180146.71871381,0
+IGSB.US,D,20070430,000000,42.2257,42.2814,42.1897,42.2396,53216.339699942,0
+IGSB.US,D,20070501,000000,42.0602,42.1389,42.0204,42.0652,45822.756021122,0
+IGSB.US,D,20070502,000000,42.0383,42.0861,42.0383,42.0562,30307.972514825,0
+IGSB.US,D,20070503,000000,42.0423,42.0861,42.0154,42.0702,19806.213370643,0
+IGSB.US,D,20070504,000000,42.1021,42.1021,42.0333,42.0861,70147.214772795,0
+IGSB.US,D,20070507,000000,42.0562,42.1121,42.0562,42.1021,92581.878754927,0
+IGSB.US,D,20070508,000000,42.0652,42.116,42.0652,42.0861,48202.311729345,0
+IGSB.US,D,20070509,000000,42.124,42.124,42.0652,42.0742,34611.445680941,0
+IGSB.US,D,20070510,000000,42.1429,42.1429,42.0742,42.1121,31254.375312317,0
+IGSB.US,D,20070511,000000,42.1867,42.1867,42.0981,42.1071,52976.477273006,0
+IGSB.US,D,20070514,000000,42.1429,42.1429,42.0652,42.0941,11201.274255371,0
+IGSB.US,D,20070515,000000,42.1649,42.1649,42.0772,42.1021,76369.587354401,0
+IGSB.US,D,20070516,000000,42.1867,42.1867,42.0383,42.0383,52264.918860045,0
+IGSB.US,D,20070517,000000,42.1867,42.1867,42.0104,42.0811,14557.341015515,0
+IGSB.US,D,20070518,000000,42.124,42.124,42.0772,42.0772,15501.736596045,0
+IGSB.US,D,20070521,000000,42.0602,42.0811,42.0154,42.0811,13125.191713265,0
+IGSB.US,D,20070522,000000,42.1021,42.1021,42.0423,42.0811,40329.003196652,0
+IGSB.US,D,20070523,000000,42.0811,42.0941,42.0423,42.0423,25293.944544228,0
+IGSB.US,D,20070524,000000,42.0702,42.0901,42.0512,42.0861,22203.834031524,0
+IGSB.US,D,20070525,000000,42.1429,42.1429,41.9068,42.0602,83746.109689047,0
+IGSB.US,D,20070529,000000,42.0244,42.0652,42.0104,42.0652,39131.698278933,0
+IGSB.US,D,20070530,000000,42.124,42.124,42.0284,42.0512,22203.834031524,0
+IGSB.US,D,20070531,000000,42.124,42.124,42.0014,42.0702,31494.237739253,0
+IGSB.US,D,20070601,000000,41.9736,41.9736,41.8201,41.8331,47964.456519371,0
+IGSB.US,D,20070604,000000,41.8699,41.8699,41.7793,41.8201,47246.876455524,0
+IGSB.US,D,20070605,000000,41.8699,41.8699,41.8081,41.8231,9065.5954080072,0
+IGSB.US,D,20070606,000000,41.9108,41.9108,41.8261,41.8699,71827.255369829,0
+IGSB.US,D,20070607,000000,41.8898,41.8898,41.7882,41.8261,26478.202551695,0
+IGSB.US,D,20070608,000000,41.8151,41.8938,41.7713,41.857,47724.594092435,0
+IGSB.US,D,20070611,000000,41.848,41.848,41.7843,41.8331,6930.920169124,0
+IGSB.US,D,20070612,000000,41.8699,41.8699,41.7463,41.7673,22895.320274867,0
+IGSB.US,D,20070613,000000,41.7882,41.7961,41.7673,41.7673,15501.736596045,0
+IGSB.US,D,20070614,000000,41.8081,41.8081,41.7463,41.7882,15034.055043944,0
+IGSB.US,D,20070615,000000,41.7882,41.8261,41.7633,41.8261,15747.620673867,0
+IGSB.US,D,20070618,000000,41.8261,41.843,41.8261,41.8261,15988.486709284,0
+IGSB.US,D,20070619,000000,41.9337,41.9337,41.8779,41.8898,73018.538636662,0
+IGSB.US,D,20070620,000000,41.9337,41.9406,41.9068,41.9108,30070.11730485,0
+IGSB.US,D,20070621,000000,41.9706,41.9736,41.8659,41.9198,47724.594092435,0
+IGSB.US,D,20070622,000000,41.9108,41.9287,41.8779,41.9108,34611.445680941,0
+IGSB.US,D,20070625,000000,41.9456,42.0014,41.9456,41.9636,76600.417305009,0
+IGSB.US,D,20070626,000000,41.9924,42.1429,41.9576,41.9964,330974.0192665,0
+IGSB.US,D,20070627,000000,42.0383,42.0702,42.0154,42.0244,48686.051017141,0
+IGSB.US,D,20070628,000000,42.0383,42.0512,41.9766,42.0014,9774.1429955255,0
+IGSB.US,D,20070629,000000,42.1429,42.1429,42.0244,42.0861,31023.545361709,0
+IGSB.US,D,20070702,000000,41.9237,41.9237,41.8779,41.9108,5238.8362703196,0
+IGSB.US,D,20070703,000000,41.9536,41.9536,41.9028,41.9337,5960.4307680897,0
+IGSB.US,D,20070705,000000,41.8898,41.9108,41.8151,41.8739,13843.775385592,0
+IGSB.US,D,20070706,000000,41.8231,41.8231,41.8041,41.8041,8365.0766883361,0
+IGSB.US,D,20070709,000000,41.8301,41.8629,41.8231,41.853,28631.946351715,0
+IGSB.US,D,20070710,000000,41.7235,41.9337,41.7235,41.9337,11451.172767116,0
+IGSB.US,D,20070711,000000,41.9536,41.9536,41.9337,41.9406,17669.530914798,0
+IGSB.US,D,20070712,000000,42.0154,42.0154,41.853,41.8978,39131.698278933,0
+IGSB.US,D,20070713,000000,41.857,41.9287,41.857,41.8659,13843.775385592,0
+IGSB.US,D,20070716,000000,41.8938,41.9158,41.839,41.9158,17420.636011535,0
+IGSB.US,D,20070717,000000,41.9736,41.9736,41.9198,41.9376,25545.850272934,0
+IGSB.US,D,20070718,000000,42.0602,42.0602,41.9158,41.9924,63950.936011693,0
+IGSB.US,D,20070719,000000,42.0333,42.0333,41.9576,41.9576,8365.0766883361,0
+IGSB.US,D,20070720,000000,41.9666,42.0702,41.9666,42.0512,112390.09934253,0
+IGSB.US,D,20070723,000000,42.0602,42.0602,42.0244,42.0562,7867.2868818076,0
+IGSB.US,D,20070724,000000,42.0512,42.0652,41.9924,42.0383,33640.956279907,0
+IGSB.US,D,20070725,000000,42.0512,42.1021,42.0423,42.0423,44386.592284947,0
+IGSB.US,D,20070726,000000,42.1389,42.2445,42.0512,42.0772,88758.130442682,0
+IGSB.US,D,20070727,000000,42.1729,42.2067,42.1021,42.1867,35544.801568182,0
+IGSB.US,D,20070730,000000,42.1429,42.2396,42.1071,42.1699,45822.756021122,0
+IGSB.US,D,20070731,000000,42.1609,42.1987,42.0772,42.12,26725.090237997,0
+IGSB.US,D,20070801,000000,41.9536,41.9964,41.9337,41.9337,5719.5647326727,0
+IGSB.US,D,20070802,000000,41.9337,41.9806,41.9198,41.9706,28877.830429536,0
+IGSB.US,D,20070803,000000,42.0064,42.0772,41.9706,42.0512,10027.052332713,0
+IGSB.US,D,20070806,000000,42.0154,42.0383,41.9576,41.9706,10505.773578105,0
+IGSB.US,D,20070807,000000,41.9406,41.9496,41.9108,41.9108,19329.499342214,0
+IGSB.US,D,20070808,000000,41.8858,41.9287,41.8779,41.9287,29354.544457966,0
+IGSB.US,D,20070809,000000,42.0204,42.0204,41.9158,41.9576,71827.255369829,0
+IGSB.US,D,20070810,000000,42.0154,42.0383,41.9736,42.0014,64186.784004705,0
+IGSB.US,D,20070813,000000,41.9536,42.0284,41.9456,41.9924,13595.884090808,0
+IGSB.US,D,20070814,000000,41.9806,42.0652,41.9806,42.0244,10505.773578105,0
+IGSB.US,D,20070815,000000,42.0772,42.0941,42.0204,42.0742,8601.9282898294,0
+IGSB.US,D,20070816,000000,42.0512,42.1699,41.9806,41.9806,119787.69745528,0
+IGSB.US,D,20070817,000000,42.1329,42.1609,42.0383,42.0702,49147.710918357,0
+IGSB.US,D,20070820,000000,42.1359,42.1947,42.0981,42.1121,49147.710918357,0
+IGSB.US,D,20070821,000000,42.1987,42.2257,42.1389,42.1569,29577.345540726,0
+IGSB.US,D,20070822,000000,42.0941,42.1529,42.0742,42.0981,102361.03979285,0
+IGSB.US,D,20070823,000000,42.0861,42.1121,42.0602,42.0772,107135.20533652,0
+IGSB.US,D,20070824,000000,42.0602,42.0602,42.0154,42.0463,4287.4154304225,0
+IGSB.US,D,20070827,000000,41.9406,42.0602,41.9406,42.0154,43669.012221101,0
+IGSB.US,D,20070828,000000,42.0901,42.1649,42.0901,42.1649,9294.4181416533,0
+IGSB.US,D,20070829,000000,42.128,42.1897,42.0981,42.116,14316.474980098,0
+IGSB.US,D,20070830,000000,42.1827,42.1897,42.1121,42.1778,262474.72961934,0
+IGSB.US,D,20070831,000000,42.1867,42.1867,42.0772,42.1649,23867.816892862,0
+IGSB.US,D,20070904,000000,41.9406,41.9536,41.9237,41.9456,33400.09024449,0
+IGSB.US,D,20070905,000000,42.0204,42.0562,41.9964,42.0512,7867.2868818076,0
+IGSB.US,D,20070906,000000,42.0383,42.0383,41.9576,41.9874,9774.1429955255,0
+IGSB.US,D,20070907,000000,42.0742,42.128,42.0652,42.124,56777.142590191,0
+IGSB.US,D,20070910,000000,42.124,42.1649,42.1021,42.1021,109523.79352107,0
+IGSB.US,D,20070911,000000,42.1071,42.124,42.0383,42.0772,47724.594092435,0
+IGSB.US,D,20070912,000000,42.0284,42.0901,42.0204,42.0811,25545.850272934,0
+IGSB.US,D,20070913,000000,42.0284,42.0284,41.9636,41.9706,9294.4181416533,0
+IGSB.US,D,20070914,000000,42.0383,42.0423,41.9376,41.9736,12411.626083341,0
+IGSB.US,D,20070917,000000,41.9874,42.0244,41.9874,42.0154,5022.0568384444,0
+IGSB.US,D,20070918,000000,41.9766,42.0981,41.9636,42.0981,26478.202551695,0
+IGSB.US,D,20070919,000000,42.0901,42.128,42.0811,42.116,17420.636011535,0
+IGSB.US,D,20070920,000000,42.1389,42.1569,42.0512,42.1021,14316.474980098,0
+IGSB.US,D,20070921,000000,42.124,42.3113,42.0981,42.1897,181128.24780814,0
+IGSB.US,D,20070924,000000,42.1569,42.1867,42.128,42.1429,27440.663084881,0
+IGSB.US,D,20070925,000000,42.2177,42.2257,42.1729,42.2217,22203.834031524,0
+IGSB.US,D,20070926,000000,42.2027,42.2804,42.1699,42.2485,34843.279240031,0
+IGSB.US,D,20070927,000000,42.2485,42.2814,42.2257,42.2814,18606.901235963,0
+IGSB.US,D,20070928,000000,42.2804,42.3073,42.2445,42.2755,328576.39860561,0
+IGSB.US,D,20071001,000000,42.0772,42.1827,42.0104,42.0652,10505.773578105,0
+IGSB.US,D,20071002,000000,42.0154,42.12,42.0104,42.1021,13365.0541402,0
+IGSB.US,D,20071003,000000,42.0702,42.1071,42.0702,42.0941,8365.0766883361,0
+IGSB.US,D,20071004,000000,42.128,42.1359,42.0981,42.0981,5238.8362703196,0
+IGSB.US,D,20071005,000000,42.1021,42.1021,42.0284,42.0772,11688.024368609,0
+IGSB.US,D,20071008,000000,42.0652,42.1389,42.0284,42.1359,20770.681120792,0
+IGSB.US,D,20071009,000000,42.0772,42.0901,42.0064,42.0562,21237.359064412,0
+IGSB.US,D,20071010,000000,41.9855,42.0811,41.9855,42.0702,12646.470467873,0
+IGSB.US,D,20071011,000000,42.0383,42.0861,42.0104,42.0811,11201.274255371,0
+IGSB.US,D,20071012,000000,42.0702,42.0861,42.0463,42.0512,8365.0766883361,0
+IGSB.US,D,20071015,000000,42.0064,42.0702,41.9806,42.0702,3811.705010474,0
+IGSB.US,D,20071016,000000,42.0602,42.12,42.0602,42.12,4544.339201534,0
+IGSB.US,D,20071017,000000,42.1429,42.2575,42.1389,42.2396,12411.626083341,0
+IGSB.US,D,20071018,000000,42.2904,42.2904,42.2535,42.2814,15501.736596045,0
+IGSB.US,D,20071019,000000,42.3223,42.391,42.3223,42.391,245063.12608414,0
+IGSB.US,D,20071022,000000,42.2904,42.3342,42.2904,42.3153,18132.194424495,0
+IGSB.US,D,20071023,000000,42.2984,42.3372,42.2755,42.3272,8365.0766883361,0
+IGSB.US,D,20071024,000000,42.3701,42.4358,42.3662,42.414,13125.191713265,0
+IGSB.US,D,20071025,000000,42.4,42.4269,42.3622,42.391,19571.368986112,0
+IGSB.US,D,20071026,000000,42.3662,42.419,42.3662,42.391,12646.470467873,0
+IGSB.US,D,20071029,000000,42.3532,42.378,42.3342,42.3662,18370.04963447,0
+IGSB.US,D,20071030,000000,42.3153,42.3701,42.3153,42.3662,10027.052332713,0
+IGSB.US,D,20071031,000000,42.3402,42.3701,42.2904,42.2944,16231.359961663,0
+IGSB.US,D,20071101,000000,42.2067,42.2575,42.1867,42.2575,7867.2868818076,0
+IGSB.US,D,20071102,000000,42.2485,42.3342,42.2485,42.2755,10747.643222003,0
+IGSB.US,D,20071105,000000,42.3662,42.3662,42.2445,42.2755,22203.834031524,0
+IGSB.US,D,20071106,000000,42.2485,42.3073,42.2177,42.2217,9294.4181416533,0
+IGSB.US,D,20071107,000000,42.2715,42.3372,42.2715,42.2944,15269.903036957,0
+IGSB.US,D,20071108,000000,42.3073,42.386,42.3073,42.3402,26725.090237997,0
+IGSB.US,D,20071109,000000,42.4578,42.4638,42.382,42.405,16472.22599708,0
+IGSB.US,D,20071112,000000,42.4678,42.4976,42.378,42.4976,11688.024368609,0
+IGSB.US,D,20071113,000000,42.409,42.414,42.3113,42.3113,10747.643222003,0
+IGSB.US,D,20071114,000000,42.3402,42.3582,42.3113,42.3582,6930.920169124,0
+IGSB.US,D,20071115,000000,42.405,42.5106,42.395,42.5106,49147.710918357,0
+IGSB.US,D,20071116,000000,42.4767,42.5644,42.4638,42.5106,17420.636011535,0
+IGSB.US,D,20071119,000000,42.5555,42.6491,42.4767,42.6222,14544.294105262,0
+IGSB.US,D,20071120,000000,42.6183,42.672,42.5644,42.5783,11923.872361622,0
+IGSB.US,D,20071121,000000,42.6601,42.7139,42.6261,42.6261,26004.499348707,0
+IGSB.US,D,20071123,000000,42.5923,42.6013,42.5694,42.5694,18370.04963447,0
+IGSB.US,D,20071126,000000,42.5305,42.7258,42.5255,42.672,19088.633306797,0
+IGSB.US,D,20071127,000000,42.5385,42.5923,42.5026,42.5026,28392.083924778,0
+IGSB.US,D,20071128,000000,42.4976,42.4976,42.414,42.4578,12877.300418481,0
+IGSB.US,D,20071129,000000,42.4897,42.676,42.4897,42.6681,174912.9004859,0
+IGSB.US,D,20071130,000000,42.4309,42.6351,42.4309,42.5833,412989.90793447,0
+IGSB.US,D,20071203,000000,42.4807,42.5385,42.4678,42.5305,14796.19983397,0
+IGSB.US,D,20071204,000000,42.5694,42.6351,42.5026,42.5873,162500.27079407,0
+IGSB.US,D,20071205,000000,42.4847,42.5923,42.4847,42.5833,74918.369491014,0
+IGSB.US,D,20071206,000000,42.4269,42.5335,42.391,42.4728,99510.791707089,0
+IGSB.US,D,20071207,000000,42.4398,42.4398,42.3452,42.382,803426.72608605,0
+IGSB.US,D,20071210,000000,42.3312,42.414,42.3014,42.3312,49878.337892455,0
+IGSB.US,D,20071211,000000,42.2944,42.5644,42.2575,42.5644,27687.550771184,0
+IGSB.US,D,20071212,000000,42.2715,42.4947,42.2715,42.4947,16701.048730726,0
+IGSB.US,D,20071213,000000,42.3402,42.3701,42.2485,42.3342,31023.545361709,0
+IGSB.US,D,20071214,000000,42.3153,42.3153,42.2217,42.2445,27212.843959716,0
+IGSB.US,D,20071217,000000,42.3073,42.3492,42.2485,42.3492,15501.736596045,0
+IGSB.US,D,20071218,000000,42.2864,42.378,42.2615,42.3622,40566.858406626,0
+IGSB.US,D,20071219,000000,42.395,42.4728,42.3113,42.4728,65383.085313944,0
+IGSB.US,D,20071220,000000,42.4638,42.4947,42.4428,42.4578,22203.834031524,0
+IGSB.US,D,20071221,000000,42.4269,42.4269,42.3701,42.4,168460.70156217,0
+IGSB.US,D,20071224,000000,42.3622,42.3701,42.3372,42.3582,3331.9801566018,0
+IGSB.US,D,20071226,000000,42.3492,42.3662,42.3312,42.3372,11451.172767116,0
+IGSB.US,D,20071227,000000,42.2535,42.2615,42.2067,42.2615,10027.052332713,0
+IGSB.US,D,20071228,000000,42.2944,42.3532,42.2814,42.2944,61095.669883521,0
+IGSB.US,D,20071231,000000,42.3701,42.409,42.3272,42.3272,24101.657668913,0
+IGSB.US,D,20080102,000000,42.4309,42.4897,42.4309,42.4767,26478.202551695,0
+IGSB.US,D,20080103,000000,42.4807,42.5335,42.4358,42.5255,66329.488111436,0
+IGSB.US,D,20080104,000000,42.7258,42.7258,42.5783,42.5833,75639.963988784,0
+IGSB.US,D,20080107,000000,42.7139,42.7139,42.5694,42.6143,35306.946358208,0
+IGSB.US,D,20080108,000000,42.5694,42.6681,42.5186,42.6222,61324.492617167,0
+IGSB.US,D,20080109,000000,42.6103,42.676,42.5066,42.5833,52419.474566104,0
+IGSB.US,D,20080110,000000,42.5644,42.6013,42.4458,42.5783,28416.17052832,0
+IGSB.US,D,20080111,000000,42.7218,42.8106,42.686,42.8056,35306.946358208,0
+IGSB.US,D,20080114,000000,42.7966,42.8234,42.7756,42.8234,19088.633306797,0
+IGSB.US,D,20080115,000000,42.8274,42.8594,42.7498,42.7756,28877.830429536,0
+IGSB.US,D,20080116,000000,42.7846,42.8892,42.7178,42.8194,163222.86890033,0
+IGSB.US,D,20080117,000000,42.7378,42.9231,42.7378,42.9181,425690.5732603,0
+IGSB.US,D,20080118,000000,42.9151,43.5319,42.8544,43.0039,37940.415012101,0
+IGSB.US,D,20080122,000000,43.1244,43.1573,42.8634,43.1114,67529.803854597,0
+IGSB.US,D,20080123,000000,43.3735,43.3735,42.8324,43.0247,85663.001887573,0
+IGSB.US,D,20080124,000000,43.1413,43.1413,43.0177,43.1274,126226.84946876,0
+IGSB.US,D,20080125,000000,43.0387,43.2988,43.0039,43.2988,71346.526907476,0
+IGSB.US,D,20080128,000000,43.255,43.3496,43.252,43.2708,249840.30245324,0
+IGSB.US,D,20080129,000000,43.23,43.2898,43.1543,43.2589,95922.891387857,0
+IGSB.US,D,20080130,000000,43.1892,43.3974,43.1503,43.3974,172523.30869287,0
+IGSB.US,D,20080131,000000,43.2748,43.2988,43.1573,43.22,74918.369491014,0
+IGSB.US,D,20080201,000000,43.2011,43.2061,43.0805,43.1373,31977.977027049,0
+IGSB.US,D,20080204,000000,43.1892,43.1892,43.0347,43.1373,38177.266613594,0
+IGSB.US,D,20080205,000000,43.239,43.244,43.1015,43.217,32001.060022109,0
+IGSB.US,D,20080206,000000,43.209,43.225,43.0885,43.1503,29577.345540726,0
+IGSB.US,D,20080207,000000,43.1622,43.23,43.0716,43.1543,58400.981112293,0
+IGSB.US,D,20080208,000000,43.209,43.239,43.1015,43.225,47975.496212661,0
+IGSB.US,D,20080211,000000,43.239,43.255,43.1413,43.22,40771.594536731,0
+IGSB.US,D,20080212,000000,43.1772,43.2708,43.1503,43.2638,49345.421789096,0
+IGSB.US,D,20080213,000000,43.2798,43.3496,43.1852,43.3127,39131.698278933,0
+IGSB.US,D,20080214,000000,43.1932,43.3257,43.1932,43.3257,54417.659051584,0
+IGSB.US,D,20080215,000000,43.2898,43.3296,43.209,43.3296,24340.516487369,0
+IGSB.US,D,20080219,000000,43.239,43.239,43.0845,43.1742,62411.400601986,0
+IGSB.US,D,20080220,000000,43.2061,43.234,43.1075,43.1194,63706.055542352,0
+IGSB.US,D,20080221,000000,43.0427,43.247,43.0039,43.23,29949.684287141,0
+IGSB.US,D,20080222,000000,43.1702,43.2678,43.1324,43.1652,318315.50549685,0
+IGSB.US,D,20080225,000000,43.1543,43.1892,43.0975,43.1573,52437.539518761,0
+IGSB.US,D,20080226,000000,43.0765,43.2988,43.0765,43.2858,75202.390691109,0
+IGSB.US,D,20080227,000000,43.3735,43.3735,43.217,43.3127,279011.1865592,0
+IGSB.US,D,20080228,000000,43.1892,43.3396,43.1852,43.3396,180683.6492511,0
+IGSB.US,D,20080229,000000,43.3855,43.4871,43.2798,43.4871,57261.885486467,0
+IGSB.US,D,20080303,000000,43.3496,43.3496,43.239,43.3356,80704.172383426,0
+IGSB.US,D,20080304,000000,43.23,43.4053,43.225,43.2988,64896.335200705,0
+IGSB.US,D,20080305,000000,43.2988,43.2988,43.1772,43.239,60604.905336358,0
+IGSB.US,D,20080306,000000,43.2708,43.2948,43.2061,43.2948,59463.802493571,0
+IGSB.US,D,20080307,000000,43.234,43.3735,43.2011,43.2948,75921.977971918,0
+IGSB.US,D,20080310,000000,43.2858,43.3217,43.217,43.3038,44666.59905112,0
+IGSB.US,D,20080311,000000,43.0885,43.1622,43.0716,43.1144,77311.97571797,0
+IGSB.US,D,20080312,000000,43.1324,43.213,43.0527,43.213,74862.167416083,0
+IGSB.US,D,20080313,000000,43.1443,43.1812,42.9889,43.0387,116779.882838,0
+IGSB.US,D,20080314,000000,42.8852,43.4403,42.8852,43.2011,38220.421778273,0
+IGSB.US,D,20080317,000000,43.0845,43.3974,43.0845,43.1772,28159.246757209,0
+IGSB.US,D,20080318,000000,43.1443,43.4193,43.0039,43.217,63706.055542352,0
+IGSB.US,D,20080319,000000,42.9709,43.22,42.9709,43.1742,317120.2077961,0
+IGSB.US,D,20080320,000000,42.9849,42.9929,42.8544,42.9929,139765.52787616,0
+IGSB.US,D,20080324,000000,42.8892,43.0039,42.8634,43.0039,35910.115055231,0
+IGSB.US,D,20080325,000000,43.0347,43.3735,42.8713,43.0805,78501.251767842,0
+IGSB.US,D,20080326,000000,43.0765,43.1244,42.9959,42.9959,66582.397448624,0
+IGSB.US,D,20080327,000000,42.9181,43.1244,42.9181,43.1244,50127.232795719,0
+IGSB.US,D,20080328,000000,43.0925,43.1443,42.945,43.1443,32210.814194619,0
+IGSB.US,D,20080331,000000,43.0845,43.225,42.9361,43.1982,29354.544457966,0
+IGSB.US,D,20080401,000000,42.7577,43.0039,42.7577,42.8773,73738.125917471,0
+IGSB.US,D,20080402,000000,42.8504,43.0217,42.7846,42.8106,57285.972090009,0
+IGSB.US,D,20080403,000000,43.0267,43.0267,42.8713,42.9759,62254.837678965,0
+IGSB.US,D,20080404,000000,42.9151,43.1015,42.9151,43.1015,57132.41999243,0
+IGSB.US,D,20080407,000000,42.9151,42.9361,42.686,42.8852,142770.33166798,0
+IGSB.US,D,20080408,000000,42.9151,43.0597,42.8194,43.0567,68328.676205397,0
+IGSB.US,D,20080409,000000,42.8802,43.1194,42.8802,43.1075,167898.68081286,0
+IGSB.US,D,20080410,000000,43.0317,43.0676,42.9401,43.0527,85950.033913112,0
+IGSB.US,D,20080411,000000,43.0975,43.1075,42.9361,43.0567,41771.188583711,0
+IGSB.US,D,20080414,000000,43.0597,43.1443,42.9281,43.0247,64864.219729316,0
+IGSB.US,D,20080415,000000,42.9889,43.1324,42.9889,43.0845,37035.160162324,0
+IGSB.US,D,20080416,000000,43.0716,43.0716,42.962,42.9929,35686.31036399,0
+IGSB.US,D,20080417,000000,42.9849,42.9849,42.8544,42.9022,119789.70467224,0
+IGSB.US,D,20080418,000000,42.9321,43.1194,42.8544,42.9181,57716.520128317,0
+IGSB.US,D,20080421,000000,42.9361,42.9889,42.8594,42.9669,100176.18412993,0
+IGSB.US,D,20080422,000000,42.959,42.9999,42.8634,42.9889,325971.03098918,0
+IGSB.US,D,20080423,000000,42.9959,43.0217,42.8773,42.9999,74161.648696412,0
+IGSB.US,D,20080424,000000,42.9321,42.9849,42.8324,42.8773,106403.57475394,0
+IGSB.US,D,20080425,000000,42.8464,42.9231,42.8155,42.8802,63828.495777023,0
+IGSB.US,D,20080428,000000,42.8634,42.9849,42.8634,42.962,139015.83234092,0
+IGSB.US,D,20080429,000000,43.0267,43.0267,42.9122,42.9181,102474.4475512,0
+IGSB.US,D,20080430,000000,43.0636,43.0636,42.9401,43.0317,56962.810159158,0
+IGSB.US,D,20080501,000000,43.0039,43.0039,42.8464,42.945,89791.847178013,0
+IGSB.US,D,20080502,000000,42.8594,42.9361,42.7637,42.9151,90888.791247641,0
+IGSB.US,D,20080505,000000,42.8544,42.9361,42.7637,42.9361,53597.710922686,0
+IGSB.US,D,20080506,000000,42.8773,42.8852,42.7756,42.8544,77910.126372589,0
+IGSB.US,D,20080507,000000,42.7806,42.95,42.7806,42.95,54520.027116637,0
+IGSB.US,D,20080508,000000,42.9669,43.0267,42.9401,43.0217,60668.132670656,0
+IGSB.US,D,20080509,000000,43.0805,43.0805,42.9759,43.0137,61548.297308408,0
+IGSB.US,D,20080512,000000,42.9959,43.0177,42.9401,42.9401,97683.220663362,0
+IGSB.US,D,20080513,000000,42.8234,42.8942,42.8194,42.8414,142674.98886229,0
+IGSB.US,D,20080514,000000,42.8773,42.8773,42.7378,42.8016,129877.97712229,0
+IGSB.US,D,20080515,000000,42.8056,42.8892,42.7498,42.8892,83394.84672073,0
+IGSB.US,D,20080516,000000,42.8982,42.95,42.8414,42.8892,94648.308617109,0
+IGSB.US,D,20080519,000000,42.8892,42.9959,42.8892,42.9959,106946.52694211,0
+IGSB.US,D,20080520,000000,43.0427,43.0636,43.0039,43.0527,96185.836809853,0
+IGSB.US,D,20080521,000000,43.1015,43.1015,42.959,42.9849,174147.14721497,0
+IGSB.US,D,20080522,000000,43.0177,43.0177,42.7966,42.8464,193454.56717061,0
+IGSB.US,D,20080523,000000,42.8634,43.0267,42.8155,42.945,217661.60373001,0
+IGSB.US,D,20080527,000000,42.9181,42.9999,42.7966,42.8364,64880.27746501,0
+IGSB.US,D,20080528,000000,42.8464,42.8464,42.7308,42.7308,80811.558490883,0
+IGSB.US,D,20080529,000000,42.6491,42.7308,42.5833,42.6641,91954.623454362,0
+IGSB.US,D,20080530,000000,42.6261,42.6441,42.5873,42.6311,201849.75211336,0
+IGSB.US,D,20080602,000000,42.6641,42.7886,42.6103,42.7577,150937.69748558,0
+IGSB.US,D,20080603,000000,42.8324,42.8414,42.6441,42.8016,148135.6226069,0
+IGSB.US,D,20080604,000000,42.8942,42.8942,42.7458,42.8056,130529.31902639,0
+IGSB.US,D,20080605,000000,42.7966,42.8016,42.7378,42.7547,82626.082624358,0
+IGSB.US,D,20080606,000000,42.7886,42.8982,42.7577,42.8364,103584.43853108,0
+IGSB.US,D,20080609,000000,42.7428,42.7428,42.5833,42.6063,98580.446645291,0
+IGSB.US,D,20080610,000000,42.6681,42.686,42.4398,42.4538,96528.067301842,0
+IGSB.US,D,20080611,000000,42.5644,42.6103,42.5026,42.5783,96453.800274254,0
+IGSB.US,D,20080612,000000,42.4947,42.5066,42.378,42.4269,119014.91892498,0
+IGSB.US,D,20080613,000000,42.4678,42.5335,42.395,42.414,196162.30285209,0
+IGSB.US,D,20080616,000000,42.4897,42.4947,42.391,42.4309,54835.160179641,0
+IGSB.US,D,20080617,000000,42.5385,42.5385,42.405,42.4976,115339.70466791,0
+IGSB.US,D,20080618,000000,42.5425,42.5873,42.5216,42.5733,87168.41460893,0
+IGSB.US,D,20080619,000000,42.5066,42.5066,42.405,42.4638,100808.4574729,0
+IGSB.US,D,20080620,000000,42.5505,42.5555,42.4578,42.4947,82920.139909262,0
+IGSB.US,D,20080623,000000,42.5305,42.5425,42.4269,42.4976,61950.744309252,0
+IGSB.US,D,20080624,000000,42.5106,42.5425,42.4578,42.5425,121139.55807905,0
+IGSB.US,D,20080625,000000,42.5186,42.5973,42.4358,42.5595,75034.788074799,0
+IGSB.US,D,20080626,000000,42.672,42.672,42.5186,42.5783,85274.605405464,0
+IGSB.US,D,20080627,000000,42.6183,42.6183,42.5216,42.5783,81177.875586413,0
+IGSB.US,D,20080630,000000,42.6143,42.6551,42.5255,42.6351,63166.114179626,0
+IGSB.US,D,20080701,000000,42.6551,42.6551,42.4947,42.5026,108313.44169309,0
+IGSB.US,D,20080702,000000,42.5505,42.5783,42.4498,42.4498,55897.981560918,0
+IGSB.US,D,20080703,000000,42.6401,42.6601,42.5066,42.6401,35212.607161003,0
+IGSB.US,D,20080707,000000,42.6521,42.7039,42.5644,42.6551,104851.99604246,0
+IGSB.US,D,20080708,000000,42.5106,42.6311,42.5106,42.6103,92596.93288214,0
+IGSB.US,D,20080709,000000,42.6441,42.7178,42.5873,42.7178,66689.783556081,0
+IGSB.US,D,20080710,000000,42.7498,42.7498,42.5505,42.672,74971.560740501,0
+IGSB.US,D,20080711,000000,42.6551,42.6551,42.4578,42.5106,86368.53864965,0
+IGSB.US,D,20080714,000000,42.5595,42.686,42.5186,42.5644,128636.5134314,0
+IGSB.US,D,20080715,000000,42.676,42.676,42.5026,42.5595,77814.783566903,0
+IGSB.US,D,20080716,000000,42.5255,42.5783,42.4807,42.5026,73174.097951202,0
+IGSB.US,D,20080717,000000,42.4807,42.4807,42.3402,42.378,249447.89153721,0
+IGSB.US,D,20080718,000000,42.414,42.4678,42.2984,42.3622,85319.767787105,0
+IGSB.US,D,20080721,000000,42.3662,42.382,42.2715,42.378,90077.875595071,0
+IGSB.US,D,20080722,000000,42.409,42.4358,42.3312,42.395,90659.968513995,0
+IGSB.US,D,20080723,000000,42.3153,42.391,42.2535,42.391,82946.233729766,0
+IGSB.US,D,20080724,000000,42.419,42.5026,42.3372,42.4976,123113.65596099,0
+IGSB.US,D,20080725,000000,42.5216,42.5216,42.422,42.4638,62543.876921466,0
+IGSB.US,D,20080728,000000,42.5186,42.5733,42.4638,42.5733,98756.078129449,0
+IGSB.US,D,20080729,000000,42.5335,42.5335,42.3662,42.5066,113363.59956901,0
+IGSB.US,D,20080730,000000,42.414,42.6311,42.414,42.5833,170504.04842928,0
+IGSB.US,D,20080731,000000,42.5555,42.7348,42.5335,42.6601,69815.020365616,0
+IGSB.US,D,20080801,000000,42.6063,42.6063,42.405,42.5066,82245.715010095,0
+IGSB.US,D,20080804,000000,42.4897,42.5305,42.3582,42.4976,63368.843092769,0
+IGSB.US,D,20080805,000000,42.5146,42.5146,42.3452,42.4538,89415.493997674,0
+IGSB.US,D,20080806,000000,42.3113,42.4847,42.3113,42.4847,83658.795751208,0
+IGSB.US,D,20080807,000000,42.4638,42.5833,42.4498,42.5783,91209.94596153,0
+IGSB.US,D,20080808,000000,42.5305,42.5783,42.4458,42.5186,135215.16702373,0
+IGSB.US,D,20080811,000000,42.5146,42.5146,42.3532,42.4269,369329.92818969,0
+IGSB.US,D,20080812,000000,42.5475,42.5833,42.4358,42.5833,48656.946371194,0
+IGSB.US,D,20080813,000000,42.6103,42.6222,42.5146,42.5923,59346.380301305,0
+IGSB.US,D,20080814,000000,42.6351,42.6351,42.3272,42.5733,115151.0262735,0
+IGSB.US,D,20080815,000000,42.6521,42.6551,42.5305,42.6551,91041.339736739,0
+IGSB.US,D,20080818,000000,42.6521,42.672,42.4947,42.5385,118425.80074669,0
+IGSB.US,D,20080819,000000,42.7089,42.7089,42.5146,42.6013,114232.72451347,0
+IGSB.US,D,20080820,000000,42.7039,42.7308,42.6063,42.6143,107345.96311751,0
+IGSB.US,D,20080821,000000,42.4398,42.6551,42.4398,42.5595,204778.28166065,0
+IGSB.US,D,20080822,000000,42.6491,42.6491,42.419,42.5694,87795.669909495,0
+IGSB.US,D,20080825,000000,42.6441,42.6641,42.5385,42.6551,122200.37224337,0
+IGSB.US,D,20080826,000000,42.7178,42.7178,42.5475,42.7139,210609.2469347,0
+IGSB.US,D,20080827,000000,42.6899,42.7308,42.6491,42.7308,140053.56351017,0
+IGSB.US,D,20080828,000000,42.7428,42.7458,42.6681,42.7458,87519.677577246,0
+IGSB.US,D,20080829,000000,42.679,42.7498,42.5973,42.686,105731.15707174,0
+IGSB.US,D,20080902,000000,42.378,42.6261,42.378,42.5923,102612.94552156,0
+IGSB.US,D,20080903,000000,42.5923,42.6351,42.5833,42.6143,118547.23737288,0
+IGSB.US,D,20080904,000000,42.7498,42.7498,42.5694,42.6103,99411.43446748,0
+IGSB.US,D,20080905,000000,42.5733,42.7428,42.5555,42.5973,90514.445284264,0
+IGSB.US,D,20080908,000000,42.6491,42.6491,42.5066,42.5216,81103.608558826,0
+IGSB.US,D,20080909,000000,42.6351,42.6551,42.4976,42.6441,174317.76065672,0
+IGSB.US,D,20080910,000000,42.6681,42.6999,42.6222,42.681,157842.5238342,0
+IGSB.US,D,20080911,000000,42.6641,42.6641,42.4398,42.5146,176257.73585031,0
+IGSB.US,D,20080912,000000,42.4498,42.5973,42.4498,42.5694,92784.607668069,0
+IGSB.US,D,20080915,000000,42.6222,42.6222,42.0602,42.2346,159731.31499526,0
+IGSB.US,D,20080916,000000,41.9964,42.3402,41.2831,41.3289,218563.84775435,0
+IGSB.US,D,20080917,000000,41.4235,41.4923,40.7679,40.9572,238444.32815257,0
+IGSB.US,D,20080918,000000,40.8506,41.2601,40.4511,40.5177,258780.44680113,0
+IGSB.US,D,20080919,000000,40.6852,43.4323,40.6852,43.1573,415868.25705769,0
+IGSB.US,D,20080922,000000,41.8081,41.9576,41.2123,41.2472,170139.73855072,0
+IGSB.US,D,20080923,000000,41.2382,41.3887,41.0778,41.2382,64624.357302379,0
+IGSB.US,D,20080924,000000,40.9513,41.4185,40.9513,41.3807,98657.724498321,0
+IGSB.US,D,20080925,000000,41.4375,41.4753,40.9572,41.2601,109518.77547867,0
+IGSB.US,D,20080926,000000,41.0598,41.3099,40.6932,40.732,296820.21905285,0
+IGSB.US,D,20080929,000000,41.0519,41.0519,40.4162,40.6134,279867.26459341,0
+IGSB.US,D,20080930,000000,40.8366,40.9483,40.5437,40.9483,104345.1737596,0
+IGSB.US,D,20081001,000000,40.8366,41.9028,40.5139,41.568,3591066.7039896,0
+IGSB.US,D,20081002,000000,40.8805,42.0772,40.8805,41.857,146924.26717044,0
+IGSB.US,D,20081003,000000,41.9028,41.9028,41.3597,41.575,149764.47917141,0
+IGSB.US,D,20081006,000000,41.5421,41.575,40.2338,40.5686,233316.89242364,0
+IGSB.US,D,20081007,000000,41.009,41.3049,40.6603,40.7768,138889.37767233,0
+IGSB.US,D,20081008,000000,40.6055,41.009,40.3484,40.5139,147671.95548871,0
+IGSB.US,D,20081009,000000,40.1163,40.6354,39.7685,40.4689,219361.71649666,0
+IGSB.US,D,20081010,000000,40.0007,40.5297,37.7258,38.0696,366105.33414054,0
+IGSB.US,D,20081013,000000,37.7348,39.2883,37.6003,39.0412,223029.90549437,0
+IGSB.US,D,20081014,000000,39.4984,40.2786,39.1567,39.4826,188448.56806785,0
+IGSB.US,D,20081015,000000,40.2169,40.3166,39.6957,40.1601,98981.890037652,0
+IGSB.US,D,20081016,000000,40.2986,40.3076,39.6659,39.9977,86984.754256924,0
+IGSB.US,D,20081017,000000,39.6917,40.3574,39.6917,40.1113,67624.143051802,0
+IGSB.US,D,20081020,000000,40.4689,40.6095,40.2169,40.3654,39643.538604195,0
+IGSB.US,D,20081021,000000,40.3773,40.8157,40.2786,40.5975,106546.08715823,0
+IGSB.US,D,20081022,000000,40.8506,40.8805,40.5177,40.7599,89956.438968882,0
+IGSB.US,D,20081023,000000,40.751,40.7898,40.3205,40.5177,88134.889576041,0
+IGSB.US,D,20081024,000000,40.3166,40.4162,39.7944,40.3902,71242.151625462,0
+IGSB.US,D,20081027,000000,40.1371,40.2608,39.7127,40.1501,124366.15934516,0
+IGSB.US,D,20081028,000000,40.3863,40.6134,40.0803,40.3076,162033.59285046,0
+IGSB.US,D,20081029,000000,40.1471,40.6932,40.1073,40.4729,242491.88115606,0
+IGSB.US,D,20081030,000000,40.6055,40.6055,40.2378,40.5567,107297.78991042,0
+IGSB.US,D,20081031,000000,40.6174,41.1396,40.1073,40.4201,258382.01423422,0
+IGSB.US,D,20081103,000000,40.1073,40.8645,40.1073,40.724,197323.47786449,0
+IGSB.US,D,20081104,000000,40.6632,40.7808,40.4431,40.724,151712.48323284,0
+IGSB.US,D,20081105,000000,40.3274,40.8327,40.2696,40.5567,104652.27795477,0
+IGSB.US,D,20081106,000000,40.3444,40.7988,40.2696,40.719,84123.466477866,0
+IGSB.US,D,20081107,000000,40.6513,40.8675,40.4082,40.8207,95338.79125197,0
+IGSB.US,D,20081110,000000,40.715,40.7599,40.4201,40.715,60744.406915204,0
+IGSB.US,D,20081111,000000,40.5607,40.9921,40.5607,40.9651,85737.268915161,0
+IGSB.US,D,20081112,000000,41.0818,41.2831,40.8715,41.1814,122548.62438624,0
+IGSB.US,D,20081113,000000,41.2153,41.2382,40.9513,41.2123,111014.15211521,0
+IGSB.US,D,20081114,000000,40.8406,41.1286,40.8406,41.1246,109053.10114353,0
+IGSB.US,D,20081117,000000,40.8406,41.1436,40.46,40.6603,133623.44397302,0
+IGSB.US,D,20081118,000000,40.5347,41.2741,40.4999,41.2741,142398.99653004,0
+IGSB.US,D,20081119,000000,40.74,41.023,40.74,40.9831,144523.63568412,0
+IGSB.US,D,20081120,000000,40.6134,41.1724,40.3813,41.0937,221506.42782035,0
+IGSB.US,D,20081121,000000,40.2458,41.0678,40.2458,40.8366,131496.79760198,0
+IGSB.US,D,20081124,000000,40.6404,41.0419,40.4689,41.005,103300.41733098,0
+IGSB.US,D,20081125,000000,40.8925,41.2601,40.8207,41.2432,238798.60194633,0
+IGSB.US,D,20081126,000000,40.8406,41.3507,40.8406,41.3507,104644.24908691,0
+IGSB.US,D,20081128,000000,41.0818,41.4145,41.0818,41.1954,89452.627511467,0
+IGSB.US,D,20081201,000000,41.1156,41.5939,41.1156,41.584,167369.77914342,0
+IGSB.US,D,20081202,000000,41.288,41.6228,41.1286,41.3419,102161.32170516,0
+IGSB.US,D,20081203,000000,41.1604,41.4335,40.8127,40.9513,208320.01598976,0
+IGSB.US,D,20081204,000000,40.744,41.1574,40.7052,41.0977,159096.03082684,0
+IGSB.US,D,20081205,000000,40.8975,41.288,40.8975,41.1994,193189.61453164,0
+IGSB.US,D,20081208,000000,40.9513,41.4016,40.9513,41.4016,321751.86093546,0
+IGSB.US,D,20081209,000000,41.0738,41.5352,41.0738,41.4674,247033.20953215,0
+IGSB.US,D,20081210,000000,41.1874,41.5382,41.0937,41.5262,199962.96816927,0
+IGSB.US,D,20081211,000000,41.1994,41.4016,40.6444,40.7848,286308.42382385,0
+IGSB.US,D,20081212,000000,40.7052,41.4375,40.7052,41.4375,165540.20088273,0
+IGSB.US,D,20081215,000000,41.1874,41.4923,41.0519,41.4564,260182.48784895,0
+IGSB.US,D,20081216,000000,41.5092,41.7553,41.3459,41.7553,189168.15534866,0
+IGSB.US,D,20081217,000000,41.6766,41.8629,41.4514,41.7673,161155.43542967,0
+IGSB.US,D,20081218,000000,41.7463,42.1529,41.7463,42.1359,239955.76252481,0
+IGSB.US,D,20081219,000000,41.9406,42.1827,41.8301,41.9496,117406.13453009,0
+IGSB.US,D,20081222,000000,41.9964,42.0772,41.848,41.848,257066.28351575,0
+IGSB.US,D,20081223,000000,42.0204,42.2864,41.9855,42.2864,367780.35669517,0
+IGSB.US,D,20081224,000000,41.9924,42.2944,41.9924,42.2814,186171.38042468,0
+IGSB.US,D,20081226,000000,42.2984,42.4728,42.0512,42.2615,79823.004137192,0
+IGSB.US,D,20081229,000000,41.9706,42.2864,41.9337,42.2177,154793.56126921,0
+IGSB.US,D,20081230,000000,41.9874,42.4638,41.9874,42.3073,311642.51270731,0
+IGSB.US,D,20081231,000000,41.9636,42.3532,41.9198,42.2445,305402.07517305,0
+IGSB.US,D,20090102,000000,41.9855,42.3113,41.9855,42.2027,231677.99977431,0
+IGSB.US,D,20090105,000000,41.8331,42.2804,41.4714,41.9736,738990.04356959,0
+IGSB.US,D,20090106,000000,42.3402,42.6013,41.8111,42.5783,315732.217267,0
+IGSB.US,D,20090107,000000,42.2177,42.5644,42.2177,42.5644,248737.33673272,0
+IGSB.US,D,20090108,000000,42.1947,42.7139,42.1947,42.6521,143605.33392409,0
+IGSB.US,D,20090109,000000,42.2027,42.8056,42.1429,42.7886,295808.58170409,0
+IGSB.US,D,20090112,000000,42.6103,42.686,42.1021,42.378,401889.99813566,0
+IGSB.US,D,20090113,000000,42.414,42.7498,42.378,42.679,170789.07323786,0
+IGSB.US,D,20090114,000000,42.4767,42.9709,42.1429,42.3532,519257.99554347,0
+IGSB.US,D,20090115,000000,42.3492,42.5255,42.0742,42.5255,1367120.4907301,0
+IGSB.US,D,20090116,000000,42.5644,42.7577,42.3701,42.7428,287518.77565182,0
+IGSB.US,D,20090120,000000,42.3223,43.0247,42.3223,42.6491,228465.44902694,0
+IGSB.US,D,20090121,000000,42.5186,42.686,42.5186,42.6641,525174.26753841,0
+IGSB.US,D,20090122,000000,42.391,42.8773,42.391,42.6441,549222.73395783,0
+IGSB.US,D,20090123,000000,42.6063,42.7258,42.5644,42.6183,225929.3303957,0
+IGSB.US,D,20090126,000000,42.4728,42.5833,42.414,42.4678,388622.29401811,0
+IGSB.US,D,20090127,000000,42.4728,42.6143,42.414,42.5026,362114.98682047,0
+IGSB.US,D,20090128,000000,42.378,43.4871,42.378,42.6441,487200.73344643,0
+IGSB.US,D,20090129,000000,42.4309,42.6311,42.4309,42.5733,273957.01424936,0
+IGSB.US,D,20090130,000000,42.4309,42.6441,42.4309,42.6261,341942.4563543,0
+IGSB.US,D,20090202,000000,42.2904,42.422,41.9158,42.391,497723.56836872,0
+IGSB.US,D,20090203,000000,42.3073,42.4767,41.9964,42.395,281600.49643994,0
+IGSB.US,D,20090204,000000,42.2804,42.405,42.2804,42.391,428338.09243293,0
+IGSB.US,D,20090205,000000,42.2445,42.3402,41.9158,42.2257,608886.2545391,0
+IGSB.US,D,20090206,000000,42.2177,42.3113,41.9924,42.2864,551543.07676568,0
+IGSB.US,D,20090209,000000,42.1987,42.3073,42.0423,42.3014,492894.2043586,0
+IGSB.US,D,20090210,000000,42.2864,42.4358,42.2097,42.405,475764.61480653,0
+IGSB.US,D,20090211,000000,42.1609,42.4678,42.1609,42.4578,565983.99919741,0
+IGSB.US,D,20090212,000000,42.4678,42.6351,42.4,42.5106,335735.13789991,0
+IGSB.US,D,20090213,000000,42.4,42.5216,42.3662,42.3662,522350.11327314,0
+IGSB.US,D,20090217,000000,42.3701,42.4947,42.2396,42.2715,473971.16645116,0
+IGSB.US,D,20090218,000000,42.3662,42.382,42.124,42.2257,362791.4189366,0
+IGSB.US,D,20090219,000000,42.1827,42.2984,41.9158,42.1609,287202.63898034,0
+IGSB.US,D,20090220,000000,42.1609,42.1609,41.9636,42.1389,530749.31264983,0
+IGSB.US,D,20090223,000000,41.8898,42.2944,41.8231,41.9766,378998.69229472,0
+IGSB.US,D,20090224,000000,41.9706,42.0742,41.8659,41.9636,469081.58593219,0
+IGSB.US,D,20090225,000000,41.9108,42.2396,41.6368,41.8231,509131.58597116,0
+IGSB.US,D,20090226,000000,41.8041,41.8201,41.6876,41.7922,399370.94084859,0
+IGSB.US,D,20090227,000000,41.7991,41.7991,41.588,41.588,211026.74806275,0
+IGSB.US,D,20090302,000000,41.6637,41.6637,41.1574,41.2741,624272.57615985,0
+IGSB.US,D,20090303,000000,41.2511,41.4185,40.8127,41.3507,807619.80231926,0
+IGSB.US,D,20090304,000000,41.4564,41.4962,41.0519,41.0519,413840.96792627,0
+IGSB.US,D,20090305,000000,41.0369,41.2561,40.8885,41.1994,1227438.2623578,0
+IGSB.US,D,20090306,000000,41.1774,41.3239,41.0977,41.1654,582046.75293428,0
+IGSB.US,D,20090309,000000,41.0459,41.0778,40.751,40.9791,507167.52417403,0
+IGSB.US,D,20090310,000000,40.9921,41.02,40.8327,40.9921,464000.31619338,0
+IGSB.US,D,20090311,000000,41.02,41.02,40.8127,40.8406,505636.01763216,0
+IGSB.US,D,20090312,000000,40.8257,40.9343,40.751,40.7719,366695.45592731,0
+IGSB.US,D,20090313,000000,40.9343,40.9343,40.6852,40.744,490656.15744619,0
+IGSB.US,D,20090316,000000,40.8327,41.005,40.6603,40.8925,538602.5490129,0
+IGSB.US,D,20090317,000000,40.9651,41.1366,40.9483,41.1106,484053.41725032,0
+IGSB.US,D,20090318,000000,41.1654,42.3662,41.1106,41.7015,587908.83007124,0
+IGSB.US,D,20090319,000000,41.9376,42.0512,41.3727,41.6457,705188.50993275,0
+IGSB.US,D,20090320,000000,41.3597,41.575,41.1954,41.2601,722582.04851529,0
+IGSB.US,D,20090323,000000,41.3289,41.4674,41.0977,41.1496,540191.26123817,0
+IGSB.US,D,20090324,000000,41.3379,41.3379,41.012,41.1017,947472.64413325,0
+IGSB.US,D,20090325,000000,41.2083,41.2641,41.0977,41.0977,712944.39627317,0
+IGSB.US,D,20090326,000000,41.1604,41.2601,41.1196,41.2472,603519.95999171,0
+IGSB.US,D,20090327,000000,41.3379,41.3379,41.1574,41.1814,536885.37490208,0
+IGSB.US,D,20090330,000000,41.3199,41.3239,41.2123,41.2641,301036.37828112,0
+IGSB.US,D,20090331,000000,41.3637,41.4783,41.2741,41.4335,418075.1921072,0
+IGSB.US,D,20090401,000000,41.2641,41.2741,41.1496,41.1874,473388.06992376,0
+IGSB.US,D,20090402,000000,41.2641,41.3459,41.2083,41.3009,508440.09972781,0
+IGSB.US,D,20090403,000000,41.2641,41.2641,40.9971,41.0778,1540399.516609,0
+IGSB.US,D,20090406,000000,41.2641,41.297,41.0459,41.2083,496804.26300021,0
+IGSB.US,D,20090407,000000,41.2641,41.3139,41.1694,41.3139,338917.58039284,0
+IGSB.US,D,20090408,000000,41.4016,41.4873,41.3009,41.3597,270825.75578895,0
+IGSB.US,D,20090409,000000,41.4873,41.6537,41.3557,41.545,432889.45689383,0
+IGSB.US,D,20090413,000000,41.7015,41.7991,41.5939,41.7275,487859.10060991,0
+IGSB.US,D,20090414,000000,41.7961,41.8201,41.7235,41.7235,495614.98695034,0
+IGSB.US,D,20090415,000000,41.7603,41.8231,41.6796,41.8081,562219.46378554,0
+IGSB.US,D,20090416,000000,41.848,41.9198,41.8111,41.9028,578099.56077889,0
+IGSB.US,D,20090417,000000,41.9237,42.0014,41.8111,42.0014,547542.69336079,0
+IGSB.US,D,20090420,000000,42.0463,42.2257,42.0204,42.1021,384036.80686886,0
+IGSB.US,D,20090421,000000,41.9964,42.1121,41.8978,41.9964,499453.78938979,0
+IGSB.US,D,20090422,000000,42.1121,42.116,41.9766,42.0512,556669.50888614,0
+IGSB.US,D,20090423,000000,42.0602,42.1778,42.0154,42.12,804258.71751672,0
+IGSB.US,D,20090424,000000,42.1729,42.2217,42.1021,42.1329,590476.0605654,0
+IGSB.US,D,20090427,000000,42.0702,42.1987,42.0702,42.1729,1531739.3790273,0
+IGSB.US,D,20090428,000000,42.1609,42.1729,42.0512,42.124,535904.84941624,0
+IGSB.US,D,20090429,000000,42.2346,42.3073,42.0811,42.2157,604795.54637094,0
+IGSB.US,D,20090430,000000,42.2485,42.3113,42.1649,42.2904,777935.07067108,0
+IGSB.US,D,20090501,000000,42.1021,42.128,41.9496,42.116,733767.26503497,0
+IGSB.US,D,20090504,000000,42.0602,42.2575,42.0154,42.2535,1067248.2982867,0
+IGSB.US,D,20090505,000000,42.2904,42.2984,42.1359,42.2575,628126.43272651,0
+IGSB.US,D,20090506,000000,42.2257,42.4269,42.1827,42.4269,785489.23170685,0
+IGSB.US,D,20090507,000000,42.4578,42.4976,42.3113,42.382,848204.72567855,0
+IGSB.US,D,20090508,000000,42.4638,42.5833,42.2535,42.4678,866784.52948552,0
+IGSB.US,D,20090511,000000,42.5385,42.5425,42.3193,42.4498,1009583.9657995,0
+IGSB.US,D,20090512,000000,42.5186,42.954,42.4498,42.7846,858320.09555758,0
+IGSB.US,D,20090513,000000,42.8194,43.1244,42.6491,42.9361,1091349.9559557,0
+IGSB.US,D,20090514,000000,42.9929,43.0347,42.6521,42.8155,658041.99432531,0
+IGSB.US,D,20090515,000000,42.8892,42.9401,42.8324,42.8942,526730.86429229,0
+IGSB.US,D,20090518,000000,42.9022,42.9022,42.6601,42.7637,565580.54858808,0
+IGSB.US,D,20090519,000000,42.7716,42.8414,42.679,42.8324,938068.83266718,0
+IGSB.US,D,20090520,000000,42.8852,42.959,42.7308,42.9062,670833.98802291,0
+IGSB.US,D,20090521,000000,42.8892,42.8892,42.6681,42.7498,399153.15780823,0
+IGSB.US,D,20090522,000000,42.7686,42.9321,42.7637,42.8892,644766.26133991,0
+IGSB.US,D,20090526,000000,42.9361,42.9361,42.7886,42.8464,541259.10066186,0
+IGSB.US,D,20090527,000000,42.959,43.0676,42.8634,43.0267,914478.01171505,0
+IGSB.US,D,20090528,000000,43.0925,43.1812,43.0387,43.1812,795953.85733723,0
+IGSB.US,D,20090529,000000,43.0975,43.3087,43.0636,43.0636,718582.66871888,0
+IGSB.US,D,20090601,000000,43.1982,43.22,42.9999,42.9999,494844.21563701,0
+IGSB.US,D,20090602,000000,43.1324,43.255,43.0716,43.0885,796356.30433807,0
+IGSB.US,D,20090603,000000,43.1982,43.2988,43.0387,43.2858,794436.40131411,0
+IGSB.US,D,20090604,000000,43.2818,43.2818,42.7686,42.8324,1146693.9456352,0
+IGSB.US,D,20090605,000000,43.0716,43.0716,42.7348,42.7547,431617.88494852,0
+IGSB.US,D,20090608,000000,42.9151,42.9669,42.8155,42.8155,474373.613452,0
+IGSB.US,D,20090609,000000,42.9709,43.1573,42.8364,43.0387,767982.28536595,0
+IGSB.US,D,20090610,000000,43.1892,43.217,42.9062,43.0885,563424.7975711,0
+IGSB.US,D,20090611,000000,43.1652,43.252,42.95,43.1742,789890.05489561,0
+IGSB.US,D,20090612,000000,43.2638,43.2798,43.1573,43.1573,472430.62743297,0
+IGSB.US,D,20090615,000000,43.3356,43.3356,43.0925,43.1194,615210.99518576,0
+IGSB.US,D,20090616,000000,43.239,43.3257,43.1652,43.217,598504.92841264,0
+IGSB.US,D,20090617,000000,43.3167,43.3496,43.1742,43.2708,607183.13094701,0
+IGSB.US,D,20090618,000000,43.209,43.3536,43.0267,43.213,1199561.0295837,0
+IGSB.US,D,20090619,000000,43.3296,43.3855,43.1982,43.2708,643925.23743291,0
+IGSB.US,D,20090622,000000,43.4053,43.502,43.252,43.4193,558151.83861243,0
+IGSB.US,D,20090623,000000,43.3855,43.3855,43.1244,43.1244,1055712.8224073,0
+IGSB.US,D,20090624,000000,43.3496,43.3855,43.1503,43.1503,670153.54147286,0
+IGSB.US,D,20090625,000000,43.3356,43.3496,42.9401,43.0317,988877.51562143,0
+IGSB.US,D,20090626,000000,43.3127,43.3167,43.0567,43.1443,547323.90671196,0
+IGSB.US,D,20090629,000000,43.252,43.2798,43.1543,43.1982,573634.50664734,0
+IGSB.US,D,20090630,000000,43.2748,43.3446,43.1503,43.1772,1263283.1428618,0
+IGSB.US,D,20090701,000000,43.1622,43.1652,42.9231,42.9759,1050905.5377838,0
+IGSB.US,D,20090702,000000,43.1114,43.1812,43.0088,43.1373,721701.88387754,0
+IGSB.US,D,20090706,000000,43.1772,43.4681,43.1274,43.4233,655273.03852649,0
+IGSB.US,D,20090707,000000,43.4323,43.4323,43.1573,43.1573,541704.70282738,0
+IGSB.US,D,20090708,000000,43.23,43.2898,43.1652,43.1652,592605.71776188,0
+IGSB.US,D,20090709,000000,43.2678,43.4093,43.209,43.255,780996.07653784,0
+IGSB.US,D,20090710,000000,43.3217,43.3665,43.1892,43.252,843836.01796117,0
+IGSB.US,D,20090713,000000,43.3735,43.4233,43.3296,43.3665,1332460.871842,0
+IGSB.US,D,20090714,000000,43.3665,43.3974,43.1503,43.1503,688203.44000192,0
+IGSB.US,D,20090715,000000,43.3038,43.3127,43.23,43.23,848621.22319812,0
+IGSB.US,D,20090716,000000,43.3665,43.4681,43.2858,43.3855,1020580.5039247,0
+IGSB.US,D,20090717,000000,43.4053,43.502,43.3855,43.3855,1119827.3466014,0
+IGSB.US,D,20090720,000000,43.4871,43.512,43.3536,43.4403,916726.09471228,0
+IGSB.US,D,20090721,000000,43.4463,43.5319,43.3127,43.4601,777878.86859615,0
+IGSB.US,D,20090722,000000,43.5538,43.5538,43.4601,43.5279,1482389.9428043,0
+IGSB.US,D,20090723,000000,43.5788,43.6416,43.4263,43.4781,1216125.587561,0
+IGSB.US,D,20090724,000000,43.4721,43.6534,43.4323,43.6236,2500633.0425769,0
+IGSB.US,D,20090727,000000,43.516,43.774,43.4721,43.774,1513603.1701688,0
+IGSB.US,D,20090728,000000,43.5538,43.5897,43.3735,43.4991,1249678.2262947,0
+IGSB.US,D,20090729,000000,43.5658,43.6854,43.4601,43.4601,726022.41838783,0
+IGSB.US,D,20090730,000000,43.5538,43.5996,43.4363,43.4821,1060865.3483482,0
+IGSB.US,D,20090731,000000,43.6416,43.7242,43.6116,43.6774,738452.10942382,0
+IGSB.US,D,20090803,000000,43.5698,43.787,43.502,43.5827,1037388.9387629,0
+IGSB.US,D,20090804,000000,43.6674,43.7481,43.5788,43.6446,923413.13802054,0
+IGSB.US,D,20090805,000000,43.6066,43.8169,43.5996,43.6714,847043.55066614,0
+IGSB.US,D,20090806,000000,43.6306,43.7432,43.6026,43.6484,1028643.4944603,0
+IGSB.US,D,20090807,000000,43.5827,43.6714,43.512,43.6236,1146040.5965141,0
+IGSB.US,D,20090810,000000,43.6346,43.7192,43.5857,43.6276,921170.07306572,0
+IGSB.US,D,20090811,000000,43.7003,43.7372,43.6066,43.6236,849414.07389803,0
+IGSB.US,D,20090812,000000,43.6674,43.7621,43.6346,43.6446,1032723.1629352,0
+IGSB.US,D,20090813,000000,43.7571,43.8329,43.6774,43.6804,905712.49524283,0
+IGSB.US,D,20090814,000000,43.7571,43.8577,43.7242,43.7332,868278.90251359,0
+IGSB.US,D,20090817,000000,43.8069,43.8069,43.3974,43.4363,1138237.5405751,0
+IGSB.US,D,20090818,000000,43.5568,43.6276,43.2589,43.3496,1352732.7595478,0
+IGSB.US,D,20090819,000000,43.4781,43.508,43.2798,43.4961,700500.65471844,0
+IGSB.US,D,20090820,000000,43.5538,43.5568,43.3396,43.4871,1010817.4006225,0
+IGSB.US,D,20090821,000000,43.5229,43.5369,43.4004,43.5369,1049558.6952024,0
+IGSB.US,D,20090824,000000,43.516,43.5568,43.4403,43.5538,825021.36976966,0
+IGSB.US,D,20090825,000000,43.5748,43.6116,43.508,43.6026,1163657.9397879,0
+IGSB.US,D,20090826,000000,43.5748,43.5748,43.4781,43.5199,1028166.7804318,0
+IGSB.US,D,20090827,000000,43.4503,43.6276,43.4503,43.6166,1472191.2734214,0
+IGSB.US,D,20090828,000000,43.6116,43.6534,43.5658,43.6534,987068.00953037,0
+IGSB.US,D,20090831,000000,43.6236,43.7043,43.5748,43.7043,1061238.6907031,0
+IGSB.US,D,20090901,000000,43.6116,43.6446,43.4463,43.6276,991007.17281792,0
+IGSB.US,D,20090902,000000,43.7043,43.7162,43.5449,43.5996,735922.01244347,0
+IGSB.US,D,20090903,000000,43.508,43.7282,43.508,43.7242,1067151.9518726,0
+IGSB.US,D,20090904,000000,43.6674,43.7372,43.4601,43.6376,1045146.8323203,0
+IGSB.US,D,20090908,000000,43.7192,43.7372,43.6574,43.7242,995198.24183417,0
+IGSB.US,D,20090909,000000,43.7122,43.7332,43.6574,43.7162,1312531.2146282,0
+IGSB.US,D,20090910,000000,43.7122,43.8169,43.6954,43.7621,853793.82130869,0
+IGSB.US,D,20090911,000000,43.7432,43.8169,43.5449,43.5748,1577622.3515572,0
+IGSB.US,D,20090914,000000,43.6854,43.7122,43.4363,43.6674,1216699.6516121,0
+IGSB.US,D,20090915,000000,43.7242,43.7242,43.5568,43.6166,955783.52596362,0
+IGSB.US,D,20090916,000000,43.6534,43.6954,43.4821,43.5897,1437401.1854308,0
+IGSB.US,D,20090917,000000,43.6954,43.7661,43.6186,43.7621,1156891.6114096,0
+IGSB.US,D,20090918,000000,43.7242,43.7242,43.5658,43.6276,1480816.2847063,0
+IGSB.US,D,20090921,000000,43.6954,43.7432,43.6066,43.6804,1113582.8946331,0
+IGSB.US,D,20090922,000000,43.7003,43.7192,43.512,43.5857,1503651.3884723,0
+IGSB.US,D,20090923,000000,43.6276,43.6446,43.5489,43.6066,1564753.0800067,0
+IGSB.US,D,20090924,000000,43.5409,43.7242,43.5409,43.7162,1209083.2668505,0
+IGSB.US,D,20090925,000000,43.7162,43.7242,43.6346,43.7043,1394648.4677528,0
+IGSB.US,D,20090928,000000,43.7043,43.7043,43.5788,43.6534,918080.9661615,0
+IGSB.US,D,20090929,000000,43.6714,43.6714,43.5788,43.6306,1375974.3247485,0
+IGSB.US,D,20090930,000000,43.7282,43.7621,43.6236,43.7192,2039121.6754162,0
+IGSB.US,D,20091001,000000,43.6804,43.7242,43.4403,43.4961,1831499.1673208,0
+IGSB.US,D,20091002,000000,43.6904,43.6904,43.4503,43.4871,1334876.5574555,0
+IGSB.US,D,20091005,000000,43.5897,43.5947,43.4601,43.516,1109989.9762715,0
+IGSB.US,D,20091006,000000,43.5279,43.5319,43.4781,43.502,846902.04187033,0
+IGSB.US,D,20091007,000000,43.4961,43.5409,43.4961,43.516,701855.52616766,0
+IGSB.US,D,20091008,000000,43.5996,43.5996,43.4463,43.5229,757507.62365076,0
+IGSB.US,D,20091009,000000,43.5608,43.5608,43.3536,43.4363,955565.74292327,0
+IGSB.US,D,20091012,000000,43.4363,43.4721,43.3855,43.4721,576906.2702951,0
+IGSB.US,D,20091013,000000,43.508,43.508,43.4193,43.508,1133630.9776477,0
+IGSB.US,D,20091014,000000,43.5319,43.5658,43.4821,43.5489,1360012.9354682,0
+IGSB.US,D,20091015,000000,43.516,43.5409,43.4363,43.5199,1359087.6084488,0
+IGSB.US,D,20091016,000000,43.512,43.5319,43.3735,43.5279,1155902.0534474,0
+IGSB.US,D,20091019,000000,43.4991,43.5568,43.4053,43.5568,1055778.0569585,0
+IGSB.US,D,20091020,000000,43.5897,43.5897,43.4821,43.5897,1282658.8081941,0
+IGSB.US,D,20091021,000000,43.5568,43.5748,43.502,43.5608,865993.68600257,0
+IGSB.US,D,20091022,000000,43.5538,43.6346,43.516,43.5897,1490839.322605,0
+IGSB.US,D,20091023,000000,43.6026,43.6484,43.5319,43.6416,1262719.1148955,0
+IGSB.US,D,20091026,000000,43.6236,43.6614,43.5319,43.6416,1505860.3307387,0
+IGSB.US,D,20091027,000000,43.6614,43.7242,43.5996,43.6674,2274038.3197585,0
+IGSB.US,D,20091028,000000,43.6614,43.6954,43.6116,43.6574,1344083.6616594,0
+IGSB.US,D,20091029,000000,43.6774,43.6774,43.5568,43.6346,1618521.4043711,0
+IGSB.US,D,20091030,000000,43.6674,43.6804,43.5996,43.6774,1234749.5501412,0
+IGSB.US,D,20091102,000000,43.6346,43.6346,43.4093,43.4363,1413522.3288446,0
+IGSB.US,D,20091103,000000,43.5449,43.6186,43.4503,43.4991,2180856.2831319,0
+IGSB.US,D,20091104,000000,43.5698,43.6614,43.508,43.5698,1003836.3000293,0
+IGSB.US,D,20091105,000000,43.6534,43.6674,43.5947,43.6534,1153361.9203822,0
+IGSB.US,D,20091106,000000,43.6416,43.6774,43.5827,43.6446,680591.06967426,0
+IGSB.US,D,20091109,000000,43.6674,43.7162,43.6186,43.7162,966963.72444089,0
+IGSB.US,D,20091110,000000,43.7122,43.8109,43.6854,43.7701,1140822.8360218,0
+IGSB.US,D,20091111,000000,43.8239,43.8807,43.7661,43.8487,705623.07240498,0
+IGSB.US,D,20091112,000000,43.8907,43.9035,43.779,43.8199,1408742.1416501,0
+IGSB.US,D,20091113,000000,43.8577,43.8577,43.6306,43.7242,1186492.0399454,0
+IGSB.US,D,20091116,000000,43.787,43.8388,43.7392,43.8329,906806.42848702,0
+IGSB.US,D,20091117,000000,43.8169,43.8329,43.7661,43.8329,1037604.7145862,0
+IGSB.US,D,20091118,000000,43.791,43.791,43.6854,43.787,1440281.5417709,0
+IGSB.US,D,20091119,000000,43.7043,43.787,43.7043,43.774,1133113.1156715,0
+IGSB.US,D,20091120,000000,43.8069,43.8069,43.7372,43.7571,890262.94628779,0
+IGSB.US,D,20091123,000000,43.782,43.787,43.6904,43.787,1817679.4785386,0
+IGSB.US,D,20091124,000000,43.791,43.8737,43.7392,43.8487,1318491.6453963,0
+IGSB.US,D,20091125,000000,43.8289,43.8487,43.791,43.8329,1196543.1788817,0
+IGSB.US,D,20091127,000000,43.8807,43.8807,43.774,43.8487,269363.49823226,0
+IGSB.US,D,20091130,000000,43.8069,43.8428,43.7162,43.7661,1644755.7300619,0
+IGSB.US,D,20091201,000000,43.7432,43.7432,43.6484,43.7043,1065660.58967,0
+IGSB.US,D,20091202,000000,43.7571,43.7571,43.6534,43.7043,730078.00025917,0
+IGSB.US,D,20091203,000000,43.5827,43.7332,43.5827,43.7282,569854.91710826,0
+IGSB.US,D,20091204,000000,43.6774,43.7521,43.5947,43.6236,956899.53859439,0
+IGSB.US,D,20091207,000000,43.6774,43.6854,43.6186,43.6804,768508.17620994,0
+IGSB.US,D,20091208,000000,43.6116,43.779,43.6116,43.779,1762866.3977456,0
+IGSB.US,D,20091209,000000,43.8667,43.8867,43.7043,43.787,1209304.0607164,0
+IGSB.US,D,20091210,000000,43.774,43.8428,43.7432,43.782,1458518.1114775,0
+IGSB.US,D,20091211,000000,43.8069,43.8069,43.7242,43.782,1138903.9366063,0
+IGSB.US,D,20091214,000000,43.7392,43.8199,43.7392,43.8069,969498.83946366,0
+IGSB.US,D,20091215,000000,43.7162,43.791,43.6714,43.7332,1368827.628756,0
+IGSB.US,D,20091216,000000,43.774,43.791,43.6904,43.7661,1011862.1570511,0
+IGSB.US,D,20091217,000000,43.6854,43.8109,43.6854,43.791,760750.28265256,0
+IGSB.US,D,20091218,000000,43.8109,43.8487,43.7621,43.8199,685340.14500591,0
+IGSB.US,D,20091221,000000,43.7192,43.8069,43.7192,43.774,849605.76311789,0
+IGSB.US,D,20091222,000000,43.8428,43.8767,43.7242,43.791,907165.72032318,0
+IGSB.US,D,20091223,000000,43.787,43.8069,43.7242,43.7392,1200453.2375232,0
+IGSB.US,D,20091224,000000,43.7332,43.779,43.7242,43.7332,420851.17316539,0
+IGSB.US,D,20091228,000000,43.7242,43.779,43.6714,43.6714,865554.10548794,0
+IGSB.US,D,20091229,000000,43.5857,43.6714,43.5279,43.5857,1076628.0231493,0
+IGSB.US,D,20091230,000000,43.5897,43.5996,43.512,43.5658,866183.36800546,0
+IGSB.US,D,20091231,000000,43.5449,43.5788,43.4681,43.5538,1252570.6259365,0
+IGSB.US,D,20100104,000000,43.5897,43.6066,43.5369,43.5788,1438268.3031583,0
+IGSB.US,D,20100105,000000,43.6236,43.6714,43.5827,43.6714,1223409.7779155,0
+IGSB.US,D,20100106,000000,43.6714,43.6714,43.5449,43.6714,1104964.9086077,0
+IGSB.US,D,20100107,000000,43.6614,43.6854,43.5947,43.6804,1055681.7105443,0
+IGSB.US,D,20100108,000000,43.7392,43.7432,43.6446,43.7372,905924.25663231,0
+IGSB.US,D,20100111,000000,43.7392,43.791,43.7162,43.774,1214739.6042489,0
+IGSB.US,D,20100112,000000,43.7282,43.787,43.7282,43.787,985216.35188309,0
+IGSB.US,D,20100113,000000,43.7521,43.779,43.7043,43.7332,841193.51683095,0
+IGSB.US,D,20100114,000000,43.7661,43.782,43.7003,43.782,1155676.2415392,0
+IGSB.US,D,20100115,000000,43.8009,43.8199,43.7571,43.8069,948024.62879775,0
+IGSB.US,D,20100119,000000,43.791,43.8667,43.6804,43.7122,2060485.4891492,0
+IGSB.US,D,20100120,000000,43.779,43.779,43.7043,43.7372,752661.19829647,0
+IGSB.US,D,20100121,000000,43.774,43.8009,43.7192,43.791,1180327.8766556,0
+IGSB.US,D,20100122,000000,43.8109,43.8329,43.7661,43.8329,964802.95538151,0
+IGSB.US,D,20100125,000000,43.8199,43.8199,43.774,43.8169,1017772.4073952,0
+IGSB.US,D,20100126,000000,43.8428,43.8428,43.7392,43.779,1089425.0348893,0
+IGSB.US,D,20100127,000000,43.8009,43.8009,43.7162,43.7521,812752.25609061,0
+IGSB.US,D,20100128,000000,43.774,43.782,43.7282,43.7701,1219672.3399326,0
+IGSB.US,D,20100129,000000,43.7481,43.8199,43.6904,43.8069,1397473.6256265,0
+IGSB.US,D,20100201,000000,43.7043,43.7043,43.6276,43.6714,909441.90435787,0
+IGSB.US,D,20100202,000000,43.7003,43.7162,43.6714,43.6954,1140749.5726028,0
+IGSB.US,D,20100203,000000,43.6904,43.7003,43.6534,43.6804,1039919.0357432,0
+IGSB.US,D,20100204,000000,43.7122,43.7192,43.6574,43.6954,897746.8547299,0
+IGSB.US,D,20100205,000000,43.7162,43.7432,43.6484,43.7162,1383925.9147427,0
+IGSB.US,D,20100208,000000,43.7043,43.7043,43.6416,43.6804,1056982.3871355,0
+IGSB.US,D,20100209,000000,43.7043,43.7043,43.6306,43.6804,910775.700029,0
+IGSB.US,D,20100210,000000,43.6416,43.6614,43.5608,43.6116,1297260.3079828,0
+IGSB.US,D,20100211,000000,43.6026,43.6066,43.5489,43.6066,1275945.6710654,0
+IGSB.US,D,20100212,000000,43.6236,43.6534,43.5996,43.6446,1086152.2676331,0
+IGSB.US,D,20100216,000000,43.6614,43.7043,43.6276,43.7003,1805098.2426221,0
+IGSB.US,D,20100217,000000,43.7122,43.7282,43.6484,43.7162,1188264.4125227,0
+IGSB.US,D,20100218,000000,43.7162,43.7162,43.6614,43.7003,1260985.883049,0
+IGSB.US,D,20100219,000000,43.6774,43.6904,43.6166,43.6804,963353.74473508,0
+IGSB.US,D,20100222,000000,43.7003,43.7282,43.6774,43.7043,1121691.0475503,0
+IGSB.US,D,20100223,000000,43.7162,43.7571,43.6804,43.7432,942015.0212141,0
+IGSB.US,D,20100224,000000,43.7481,43.7661,43.7282,43.7661,860244.01301548,0
+IGSB.US,D,20100225,000000,43.7571,43.779,43.7043,43.7661,1090973.6027754,0
+IGSB.US,D,20100226,000000,43.787,43.8428,43.7432,43.8289,1232330.8537022,0
+IGSB.US,D,20100301,000000,43.7122,43.787,43.7122,43.779,1107177.865308,0
+IGSB.US,D,20100302,000000,43.774,43.791,43.7571,43.787,978974.91074036,0
+IGSB.US,D,20100303,000000,43.782,43.8069,43.6804,43.7959,1226301.1739489,0
+IGSB.US,D,20100304,000000,43.7621,43.779,43.6774,43.7192,1136517.3556387,0
+IGSB.US,D,20100305,000000,43.7571,43.7571,43.7043,43.7481,872053.47401027,0
+IGSB.US,D,20100308,000000,43.7521,43.782,43.6854,43.782,1155263.7584536,0
+IGSB.US,D,20100309,000000,43.7959,43.7959,43.7392,43.7432,1460524.3248308,0
+IGSB.US,D,20100310,000000,43.787,43.8239,43.7432,43.8239,1273310.1951945,0
+IGSB.US,D,20100311,000000,43.7959,43.7959,43.7282,43.7701,1339847.4302615,0
+IGSB.US,D,20100312,000000,43.7701,43.8109,43.7521,43.8069,737592.0169557,0
+IGSB.US,D,20100315,000000,43.7571,43.7571,43.7162,43.7521,826732.5222296,0
+IGSB.US,D,20100316,000000,43.7661,43.8577,43.7432,43.8577,1195915.9235811,0
+IGSB.US,D,20100317,000000,43.8487,43.8517,43.8069,43.8428,966672.67798143,0
+IGSB.US,D,20100318,000000,43.8289,43.8289,43.7372,43.7571,1140794.7349844,0
+IGSB.US,D,20100319,000000,43.774,43.7959,43.7432,43.774,695292.93031102,0
+IGSB.US,D,20100322,000000,43.8069,43.8069,43.7332,43.8009,1047706.0339466,0
+IGSB.US,D,20100323,000000,43.8009,43.8289,43.791,43.8199,1149502.0421647,0
+IGSB.US,D,20100324,000000,43.7481,43.8069,43.6854,43.7162,1565840.9915999,0
+IGSB.US,D,20100325,000000,43.6714,43.7242,43.6306,43.7162,2020815.8567246,0
+IGSB.US,D,20100326,000000,43.7242,43.7571,43.6804,43.7571,1135154.4553217,0
+IGSB.US,D,20100329,000000,43.779,43.791,43.7242,43.7621,950110.12722107,0
+IGSB.US,D,20100330,000000,43.7621,43.787,43.7162,43.787,944196.86605158,0
+IGSB.US,D,20100331,000000,43.791,43.8199,43.7661,43.8169,1317790.1230682,0
+IGSB.US,D,20100401,000000,43.7392,43.7481,43.7003,43.7372,1232890.8672346,0
+IGSB.US,D,20100405,000000,43.6804,43.6854,43.5409,43.5409,1974109.9252403,0
+IGSB.US,D,20100406,000000,43.5996,43.6186,43.5788,43.6166,1009724.4709868,0
+IGSB.US,D,20100407,000000,43.5698,43.6534,43.5698,43.6484,855953.58675961,0
+IGSB.US,D,20100408,000000,43.6484,43.6614,43.6026,43.6236,982173.410969,0
+IGSB.US,D,20100409,000000,43.6186,43.6186,43.5608,43.5698,823592.23129285,0
+IGSB.US,D,20100412,000000,43.5947,43.6614,43.5788,43.6574,1029126.2301396,0
+IGSB.US,D,20100413,000000,43.6904,43.6904,43.6276,43.6306,877992.82900026,0
+IGSB.US,D,20100414,000000,43.6614,43.6954,43.6166,43.6904,963419.98289482,0
+IGSB.US,D,20100415,000000,43.6854,43.7332,43.6484,43.7003,1110144.5319776,0
+IGSB.US,D,20100416,000000,43.7661,43.7661,43.6854,43.7372,1068475.7114589,0
+IGSB.US,D,20100419,000000,43.7621,43.7621,43.7162,43.7242,1104232.2744166,0
+IGSB.US,D,20100420,000000,43.7392,43.7521,43.6854,43.7521,1327232.0716565,0
+IGSB.US,D,20100421,000000,43.7372,43.779,43.7332,43.779,952150.46326275,0
+IGSB.US,D,20100422,000000,43.774,43.787,43.7043,43.7242,826250.79015877,0
+IGSB.US,D,20100423,000000,43.6954,43.7043,43.6514,43.7043,1467115.021725,0
+IGSB.US,D,20100426,000000,43.7003,43.7192,43.6614,43.7192,863399.35807943,0
+IGSB.US,D,20100427,000000,43.7332,43.7481,43.6904,43.7192,1409495.8516192,0
+IGSB.US,D,20100428,000000,43.7282,43.7332,43.6714,43.7332,976646.53906466,0
+IGSB.US,D,20100429,000000,43.7122,43.7432,43.7122,43.7282,1374090.5516299,0
+IGSB.US,D,20100430,000000,43.7621,43.774,43.7242,43.7432,1150804.7259729,0
+IGSB.US,D,20100503,000000,43.6534,43.6904,43.6066,43.6236,1168699.0651875,0
+IGSB.US,D,20100504,000000,43.6804,43.6854,43.6236,43.6674,880981.57505639,0
+IGSB.US,D,20100505,000000,43.6614,43.7043,43.5857,43.6346,1975787.9586203,0
+IGSB.US,D,20100506,000000,43.6484,43.6674,43.3257,43.5658,2631006.8022888,0
+IGSB.US,D,20100507,000000,43.5229,43.5658,43.209,43.2708,2017097.4873028,0
+IGSB.US,D,20100510,000000,43.3895,43.4053,43.2858,43.3575,1243121.6520889,0
+IGSB.US,D,20100511,000000,43.4601,43.4641,43.3895,43.4601,1035101.7150349,0
+IGSB.US,D,20100512,000000,43.4961,43.512,43.4323,43.4721,1490721.9004128,0
+IGSB.US,D,20100513,000000,43.508,43.5698,43.4911,43.512,1410761.4019137,0
+IGSB.US,D,20100514,000000,43.5489,43.5568,43.4323,43.4463,840638.521341,0
+IGSB.US,D,20100517,000000,43.4821,43.508,43.4193,43.4601,977429.35367976,0
+IGSB.US,D,20100518,000000,43.4821,43.5369,43.4503,43.512,1027500.3844006,0
+IGSB.US,D,20100519,000000,43.5199,43.5409,43.4601,43.4961,905172.5538801,0
+IGSB.US,D,20100520,000000,43.4601,43.4781,43.3396,43.4004,731701.83878127,0
+IGSB.US,D,20100521,000000,43.4233,43.4601,43.3217,43.3217,1309993.08878,0
+IGSB.US,D,20100524,000000,43.3496,43.4263,43.3038,43.4263,1150541.7805509,0
+IGSB.US,D,20100525,000000,43.3396,43.4193,43.2638,43.2898,1916321.1453012,0
+IGSB.US,D,20100526,000000,43.2798,43.3356,43.22,43.2898,1321822.6219445,0
+IGSB.US,D,20100527,000000,43.2748,43.3127,43.1982,43.2818,1295905.4365336,0
+IGSB.US,D,20100528,000000,43.3974,43.3974,43.2818,43.3665,882736.8862895,0
+IGSB.US,D,20100601,000000,43.3038,43.3038,43.213,43.252,536264.1412524,0
+IGSB.US,D,20100602,000000,43.2589,43.2708,43.213,43.217,670975.49681872,0
+IGSB.US,D,20100603,000000,43.255,43.2798,43.213,43.244,550331.72132924,0
+IGSB.US,D,20100604,000000,43.247,43.2898,43.1543,43.1932,1819629.4898171,0
+IGSB.US,D,20100607,000000,43.213,43.2988,43.209,43.2818,1252972.0693289,0
+IGSB.US,D,20100608,000000,43.2678,43.3257,43.255,43.2988,948085.84891509,0
+IGSB.US,D,20100609,000000,43.2589,43.3496,43.234,43.3396,861984.27012136,0
+IGSB.US,D,20100610,000000,43.2748,43.3087,43.247,43.2748,1408412.9580683,0
+IGSB.US,D,20100611,000000,43.2858,43.3625,43.247,43.3625,735752.4026102,0
+IGSB.US,D,20100614,000000,43.3296,43.3785,43.2748,43.3446,619772.39573147,0
+IGSB.US,D,20100615,000000,43.2898,43.3625,43.2898,43.3446,613067.28747055,0
+IGSB.US,D,20100616,000000,43.3536,43.3625,43.2988,43.3625,828246.96742729,0
+IGSB.US,D,20100617,000000,43.3895,43.4641,43.3356,43.4363,716586.49145037,0
+IGSB.US,D,20100618,000000,43.4233,43.4363,43.3695,43.3974,884598.58002157,0
+IGSB.US,D,20100621,000000,43.3695,43.4721,43.3695,43.4681,513727.10920522,0
+IGSB.US,D,20100622,000000,43.4233,43.4961,43.4053,43.4911,671868.70836673,0
+IGSB.US,D,20100623,000000,43.4463,43.5698,43.4403,43.5229,1193783.2555592,0
+IGSB.US,D,20100624,000000,43.5658,43.5658,43.4871,43.5319,824288.7355786,0
+IGSB.US,D,20100625,000000,43.5199,43.5538,43.4991,43.5489,1059806.5414009,0
+IGSB.US,D,20100628,000000,43.5449,43.5996,43.5229,43.5996,608106.45074944,0
+IGSB.US,D,20100629,000000,43.6116,43.6276,43.516,43.5279,1205698.0954445,0
+IGSB.US,D,20100630,000000,43.5598,43.6406,43.5001,43.5259,1578248.6032494,0
+IGSB.US,D,20100701,000000,43.508,43.5748,43.4821,43.5698,3742438.9639474,0
+IGSB.US,D,20100702,000000,43.5608,43.6026,43.5369,43.5996,1078161.5369081,0
+IGSB.US,D,20100706,000000,43.5897,43.6306,43.5568,43.6236,762477.4928482,0
+IGSB.US,D,20100707,000000,43.6484,43.6714,43.6066,43.6614,970451.26391203,0
+IGSB.US,D,20100708,000000,43.6276,43.6714,43.6186,43.6376,1360574.9562176,0
+IGSB.US,D,20100709,000000,43.6574,43.6954,43.6276,43.6904,962912.15700348,0
+IGSB.US,D,20100712,000000,43.6116,43.7192,43.6116,43.7003,621724.41422683,0
+IGSB.US,D,20100713,000000,43.6854,43.7481,43.6574,43.7162,845336.41264012,0
+IGSB.US,D,20100714,000000,43.7372,43.7661,43.7122,43.7162,1469628.0573611,0
+IGSB.US,D,20100715,000000,43.6714,43.7661,43.6714,43.7372,739917.37780595,0
+IGSB.US,D,20100716,000000,43.774,43.8428,43.7372,43.8428,493814.51333559,0
+IGSB.US,D,20100719,000000,43.8239,43.8737,43.791,43.8517,822807.40946078,0
+IGSB.US,D,20100720,000000,43.8169,43.8577,43.774,43.8199,1605545.7503215,0
+IGSB.US,D,20100721,000000,43.8009,43.8199,43.7571,43.8169,1306655.0869725,0
+IGSB.US,D,20100722,000000,43.8069,43.8517,43.779,43.8069,1106057.8382433,0
+IGSB.US,D,20100723,000000,43.8289,43.8667,43.8009,43.8577,826992.45682616,0
+IGSB.US,D,20100726,000000,43.8199,43.8907,43.8069,43.8907,1138450.305573,0
+IGSB.US,D,20100727,000000,43.8517,43.8617,43.8009,43.8388,829551.65845246,0
+IGSB.US,D,20100728,000000,43.779,43.9075,43.779,43.8289,1375834.8231697,0
+IGSB.US,D,20100729,000000,43.8996,43.9195,43.8487,43.9125,622426.94016346,0
+IGSB.US,D,20100730,000000,43.9195,43.9873,43.9125,43.9843,753107.80407047,0
+IGSB.US,D,20100802,000000,43.8487,43.9075,43.8109,43.8428,864183.17630302,0
+IGSB.US,D,20100803,000000,43.8428,43.8577,43.782,43.8487,1180478.4179278,0
+IGSB.US,D,20100804,000000,43.8388,43.8388,43.7162,43.7332,1481250.8471784,0
+IGSB.US,D,20100805,000000,43.7661,43.8428,43.7571,43.8069,1511339.029436,0
+IGSB.US,D,20100806,000000,43.8388,43.8697,43.787,43.8667,632617.58067856,0
+IGSB.US,D,20100809,000000,43.8697,43.8767,43.779,43.8697,819171.33593447,0
+IGSB.US,D,20100810,000000,43.8428,43.8667,43.782,43.7959,813679.59032696,0
+IGSB.US,D,20100811,000000,43.7959,43.8617,43.7701,43.774,542752.47008145,0
+IGSB.US,D,20100812,000000,43.7571,43.8517,43.7571,43.8199,603041.23874632,0
+IGSB.US,D,20100813,000000,43.8428,43.8487,43.8009,43.8388,462951.54533083,0
+IGSB.US,D,20100816,000000,43.8388,43.8487,43.8069,43.8169,850562.20200019,0
+IGSB.US,D,20100817,000000,43.8009,43.8329,43.7701,43.782,1385539.7171801,0
+IGSB.US,D,20100818,000000,43.8487,43.8737,43.8109,43.8487,955174.33561572,0
+IGSB.US,D,20100819,000000,43.8069,43.8956,43.8069,43.8907,592428.07906076,0
+IGSB.US,D,20100820,000000,43.8867,43.8907,43.8487,43.8767,710894.02414668,0
+IGSB.US,D,20100823,000000,43.8697,43.9375,43.8667,43.9295,579301.88373901,0
+IGSB.US,D,20100824,000000,43.9584,44.0202,43.9195,44.0052,1110455.6506066,0
+IGSB.US,D,20100825,000000,43.9335,44.0301,43.9335,44.0012,7464724.4659897,0
+IGSB.US,D,20100826,000000,43.9972,44.0162,43.9663,43.9922,705007.86040618,0
+IGSB.US,D,20100827,000000,43.9972,44.0351,43.9534,44.0162,1593330.8315004,0
+IGSB.US,D,20100830,000000,44.0162,44.0929,44.0052,44.0391,1055710.8151903,0
+IGSB.US,D,20100831,000000,44.0978,44.1028,44.072,44.0978,1340987.5294958,0
+IGSB.US,D,20100901,000000,44.0012,44.048,43.9614,43.9972,768678.7896517,0
+IGSB.US,D,20100902,000000,44.0162,44.0202,43.9614,44.0112,1314955.9327181,0
+IGSB.US,D,20100903,000000,43.9843,43.9843,43.9375,43.9534,620853.28206541,0
+IGSB.US,D,20100907,000000,43.9195,43.9843,43.9195,43.9843,820644.63318444,0
+IGSB.US,D,20100908,000000,43.9335,43.9873,43.9335,43.9444,1049497.475085,0
+IGSB.US,D,20100909,000000,43.9245,43.9753,43.8956,43.8996,1396414.8186791,0
+IGSB.US,D,20100910,000000,43.9195,43.9415,43.8577,43.9035,809756.4847751,0
+IGSB.US,D,20100913,000000,43.9295,43.9753,43.8428,43.8767,7258565.2190593,0
+IGSB.US,D,20100914,000000,43.9075,43.9415,43.8956,43.9245,1189724.6628624,0
+IGSB.US,D,20100915,000000,43.9415,43.9415,43.8737,43.9075,1298262.9128552,0
+IGSB.US,D,20100916,000000,43.9195,43.9335,43.8737,43.9075,929852.29003402,0
+IGSB.US,D,20100917,000000,43.9155,43.9663,43.9155,43.9245,894419.8926157,0
+IGSB.US,D,20100920,000000,43.9753,43.9753,43.9075,43.9335,1185984.214054,0
+IGSB.US,D,20100921,000000,43.9614,43.9843,43.9075,43.9444,804862.88982222,0
+IGSB.US,D,20100922,000000,43.9843,44.0052,43.9444,43.9614,754910.28490218,0
+IGSB.US,D,20100923,000000,43.9534,44.0301,43.9484,44.0202,526012.28061996,0
+IGSB.US,D,20100924,000000,43.9922,44.0162,43.9484,43.9614,1175704.2523842,0
+IGSB.US,D,20100927,000000,43.9922,44.0202,43.9663,44.0162,616137.32581363,0
+IGSB.US,D,20100928,000000,43.9922,44.0052,43.9793,43.9793,612007.47691472,0
+IGSB.US,D,20100929,000000,43.9972,44.0012,43.9614,44.0012,681342.77242646,0
+IGSB.US,D,20100930,000000,44.0012,44.0252,43.9663,44.0252,904412.82226007,0
+IGSB.US,D,20101001,000000,43.9335,44.0202,43.9335,43.9703,2232235.0157033,0
+IGSB.US,D,20101004,000000,43.9534,44.0351,43.9444,43.9922,526489.99825687,0
+IGSB.US,D,20101005,000000,43.9922,44.0391,43.9922,44.0162,512457.54447687,0
+IGSB.US,D,20101006,000000,44.058,44.067,44.0162,44.058,889541.35179002,0
+IGSB.US,D,20101007,000000,44.067,44.0899,44.058,44.062,1162683.4359529,0
+IGSB.US,D,20101008,000000,44.072,44.0929,44.0202,44.0391,922284.07847952,0
+IGSB.US,D,20101011,000000,43.9972,44.1078,43.9972,44.0899,742564.89697857,0
+IGSB.US,D,20101012,000000,44.058,44.084,44.0301,44.062,623365.3140931,0
+IGSB.US,D,20101013,000000,44.058,44.072,44.0351,44.054,1102118.6749558,0
+IGSB.US,D,20101014,000000,44.058,44.058,43.9614,43.9793,807375.9254584,0
+IGSB.US,D,20101015,000000,44.0252,44.0252,43.9753,43.9922,1110282.0263394,0
+IGSB.US,D,20101018,000000,44.0112,44.048,44.0052,44.048,978007.43216476,0
+IGSB.US,D,20101019,000000,44.048,44.058,44.0112,44.054,819399.15505964,0
+IGSB.US,D,20101020,000000,44.0252,44.08,44.0162,44.072,801217.78381957,0
+IGSB.US,D,20101021,000000,44.058,44.072,44.0202,44.0202,854565.59623051,0
+IGSB.US,D,20101022,000000,44.0112,44.058,44.0112,44.0391,816826.90652308,0
+IGSB.US,D,20101025,000000,44.0351,44.062,43.9922,43.9922,2095972.0814256,0
+IGSB.US,D,20101026,000000,44.0391,44.0391,43.9922,44.0112,580674.82014089,0
+IGSB.US,D,20101027,000000,44.0301,44.0301,43.9843,44.0162,1016705.57158,0
+IGSB.US,D,20101028,000000,44.048,44.0929,44.0252,44.076,442741.88135086,0
+IGSB.US,D,20101029,000000,44.0978,44.1028,44.062,44.1028,527772.60989547,0
+IGSB.US,D,20101101,000000,44.0301,44.1028,44.0162,44.048,633916.25005285,0
+IGSB.US,D,20101102,000000,44.058,44.058,43.9843,44.0202,704772.01241317,0
+IGSB.US,D,20101103,000000,44.048,44.048,43.9873,44.0351,804254.70308279,0
+IGSB.US,D,20101104,000000,44.0301,44.0929,44.0301,44.062,1410329.8502668,0
+IGSB.US,D,20101105,000000,44.076,44.0929,44.0351,44.054,767495.53525272,0
+IGSB.US,D,20101108,000000,44.048,44.067,43.9922,44.0012,669721.98982607,0
+IGSB.US,D,20101109,000000,44.0112,44.062,43.9534,43.9663,628429.52248775,0
+IGSB.US,D,20101110,000000,43.9922,44.0202,43.9584,44.0112,1542049.4489516,0
+IGSB.US,D,20101111,000000,44.0052,44.0112,43.9614,43.9793,927296.09923316,0
+IGSB.US,D,20101112,000000,43.9843,43.9922,43.8697,43.8807,1470144.9157288,0
+IGSB.US,D,20101115,000000,43.8388,43.9195,43.8069,43.8428,905816.87052485,0
+IGSB.US,D,20101116,000000,43.8289,43.8767,43.7481,43.8428,1590980.3804382,0
+IGSB.US,D,20101117,000000,43.8428,43.9295,43.8388,43.8428,1203522.2722578,0
+IGSB.US,D,20101118,000000,43.9125,43.9534,43.8388,43.9534,1196455.8649438,0
+IGSB.US,D,20101119,000000,43.9375,43.9584,43.8907,43.9035,1100327.2338173,0
+IGSB.US,D,20101122,000000,43.8517,43.9843,43.8517,43.9843,715686.254643,0
+IGSB.US,D,20101123,000000,43.9663,44.0162,43.9245,43.9793,619129.08269522,0
+IGSB.US,D,20101124,000000,43.8996,43.9753,43.8517,43.8737,818605.30075124,0
+IGSB.US,D,20101126,000000,43.8737,43.9295,43.8517,43.9295,253619.89199232,0
+IGSB.US,D,20101129,000000,43.8907,43.9534,43.8517,43.9245,679135.83737695,0
+IGSB.US,D,20101130,000000,43.9075,43.9444,43.8956,43.9125,737967.36652755,0
+IGSB.US,D,20101201,000000,43.782,43.8388,43.7432,43.779,1055507.0826687,0
+IGSB.US,D,20101202,000000,43.7621,43.8239,43.7521,43.791,1278852.121226,0
+IGSB.US,D,20101203,000000,43.8428,43.8577,43.791,43.8388,691345.73815563,0
+IGSB.US,D,20101206,000000,43.8109,43.8617,43.8109,43.8577,1238012.2813126,0
+IGSB.US,D,20101207,000000,43.8487,43.8807,43.7242,43.7392,990163.13808548,0
+IGSB.US,D,20101208,000000,43.6904,43.7242,43.6186,43.6614,1382204.726198,0
+IGSB.US,D,20101209,000000,43.6714,43.7282,43.6534,43.6534,1174918.4269436,0
+IGSB.US,D,20101210,000000,43.7162,43.7432,43.6306,43.7043,1345484.6990987,0
+IGSB.US,D,20101213,000000,43.6446,43.6904,43.6276,43.6614,1491714.4692003,0
+IGSB.US,D,20101214,000000,43.6804,43.7192,43.5947,43.6116,1394092.4686543,0
+IGSB.US,D,20101215,000000,43.6446,43.6854,43.5947,43.6376,1005192.175087,0
+IGSB.US,D,20101216,000000,43.5937,43.6714,43.5688,43.6614,978678.84623849,0
+IGSB.US,D,20101217,000000,43.6804,43.7242,43.6236,43.7192,826967.36661413,0
+IGSB.US,D,20101220,000000,43.7701,43.7701,43.6674,43.6904,922180.70680599,0
+IGSB.US,D,20101221,000000,43.7003,43.7521,43.6804,43.7392,1383957.0266057,0
+IGSB.US,D,20101222,000000,43.7481,43.7481,43.6534,43.6774,1553367.1417908,0
+IGSB.US,D,20101223,000000,43.7122,43.7122,43.6166,43.6376,697581.15764749,0
+IGSB.US,D,20101227,000000,43.6534,43.6904,43.6116,43.6904,882709.78886051,0
+IGSB.US,D,20101228,000000,43.6346,43.6346,43.5608,43.6026,754211.77339947,0
+IGSB.US,D,20101229,000000,43.5349,43.6904,43.5349,43.6904,889400.8466027,0
+IGSB.US,D,20101230,000000,43.6774,43.6774,43.5778,43.6056,927355.31213353,0
+IGSB.US,D,20101231,000000,43.7003,43.774,43.6534,43.7043,688901.95150463,0
+IGSB.US,D,20110103,000000,43.6446,43.7372,43.6186,43.6954,987831.75558434,0
+IGSB.US,D,20110104,000000,43.6574,43.7242,43.6574,43.6904,782171.30206898,0
+IGSB.US,D,20110105,000000,43.6534,43.7432,43.6236,43.6854,2574603.0020535,0
+IGSB.US,D,20110106,000000,43.6574,43.7372,43.6574,43.7162,1432507.5904779,0
+IGSB.US,D,20110107,000000,43.7392,43.791,43.7162,43.791,1096579.7597497,0
+IGSB.US,D,20110110,000000,43.8109,43.8239,43.7521,43.7621,994866.04742699,0
+IGSB.US,D,20110111,000000,43.791,43.8009,43.7192,43.7481,1319856.5529304,0
+IGSB.US,D,20110112,000000,43.7192,43.7571,43.7043,43.7332,881249.53852079,0
+IGSB.US,D,20110113,000000,43.7192,43.7959,43.7043,43.7332,1100657.4210075,0
+IGSB.US,D,20110114,000000,43.7571,43.8069,43.7392,43.7701,803818.1333936,0
+IGSB.US,D,20110118,000000,43.787,43.7959,43.7242,43.7432,894678.82360377,0
+IGSB.US,D,20110119,000000,43.7571,43.8109,43.7521,43.8009,1455584.5638878,0
+IGSB.US,D,20110120,000000,43.7621,43.7959,43.7332,43.7661,1186718.8554621,0
+IGSB.US,D,20110121,000000,43.7521,43.8069,43.7521,43.782,946139.85207062,0
+IGSB.US,D,20110124,000000,43.791,43.8199,43.7392,43.7959,1418228.2490116,0
+IGSB.US,D,20110125,000000,43.779,43.9075,43.7621,43.8996,3851119.7263445,0
+IGSB.US,D,20110126,000000,43.8667,43.8996,43.7701,43.8667,1728429.5799403,0
+IGSB.US,D,20110127,000000,43.8617,43.9125,43.8487,43.8996,1401357.5904476,0
+IGSB.US,D,20110128,000000,43.8667,43.9415,43.8667,43.9415,965194.36268906,0
+IGSB.US,D,20110131,000000,43.9534,43.9703,43.5897,43.9415,1610093.1003485,0
+IGSB.US,D,20110201,000000,43.8388,43.8577,43.8009,43.8289,941111.77358129,0
+IGSB.US,D,20110202,000000,43.8289,43.8329,43.7392,43.774,1092131.7669623,0
+IGSB.US,D,20110203,000000,43.7661,43.7661,43.7043,43.7162,1340026.0725711,0
+IGSB.US,D,20110204,000000,43.7521,43.7521,43.6714,43.6804,1078256.8797138,0
+IGSB.US,D,20110207,000000,43.7122,43.7332,43.6674,43.7162,1282959.8907384,0
+IGSB.US,D,20110208,000000,43.7162,43.7242,43.6306,43.6674,1585523.7611275,0
+IGSB.US,D,20110209,000000,43.6774,43.7661,43.6614,43.7481,1823504.4221618,0
+IGSB.US,D,20110210,000000,43.6804,43.7162,43.6446,43.7003,810000.36163597,0
+IGSB.US,D,20110211,000000,43.7192,43.7432,43.6614,43.7332,792349.89928231,0
+IGSB.US,D,20110214,000000,43.6674,43.7432,43.6674,43.7432,1077999.9559426,0
+IGSB.US,D,20110215,000000,43.7392,43.7701,43.7122,43.7701,827484.2249818,0
+IGSB.US,D,20110216,000000,43.7481,43.787,43.7122,43.779,956567.34418721,0
+IGSB.US,D,20110218,000000,43.8009,43.8617,43.782,43.8487,1151419.9379718,0
+IGSB.US,D,20110222,000000,43.8667,43.8996,43.8388,43.8428,1599434.7782813,0
+IGSB.US,D,20110223,000000,43.8867,43.8907,43.8199,43.8388,1104037.5743713,0
+IGSB.US,D,20110224,000000,43.8667,43.8697,43.6306,43.8667,874152.01934384,0
+IGSB.US,D,20110225,000000,43.8767,43.9035,43.8517,43.8807,3050086.6064854,0
+IGSB.US,D,20110228,000000,43.8996,43.9335,43.8807,43.9335,881873.78299592,0
+IGSB.US,D,20110301,000000,43.9484,43.9614,43.8667,43.9075,1348245.6260297,0
+IGSB.US,D,20110302,000000,43.9035,43.9534,43.8907,43.9245,879688.92733299,0
+IGSB.US,D,20110303,000000,43.9125,43.9195,43.8289,43.8289,1860616.8601772,0
+IGSB.US,D,20110304,000000,43.8807,43.9614,43.8667,43.9295,1399635.3982943,0
+IGSB.US,D,20110307,000000,43.9415,43.9484,43.8807,43.9155,985965.04380985,0
+IGSB.US,D,20110308,000000,43.9245,43.9415,43.8867,43.9295,1033900.3956833,0
+IGSB.US,D,20110309,000000,43.9295,43.9484,43.9035,43.9335,928367.95309077,0
+IGSB.US,D,20110310,000000,43.9614,43.9793,43.9295,43.9375,1068309.112451,0
+IGSB.US,D,20110311,000000,43.9703,44.0112,43.9375,44.0012,905835.93908598,0
+IGSB.US,D,20110314,000000,44.0052,44.058,44.0052,44.0202,692533.00698854,0
+IGSB.US,D,20110315,000000,44.0202,44.048,43.9125,43.9484,613587.15666366,0
+IGSB.US,D,20110316,000000,43.9444,44.0929,43.9375,44.067,3132564.1550546,0
+IGSB.US,D,20110317,000000,44.072,44.072,44.0052,44.0391,1154882.3872308,0
+IGSB.US,D,20110318,000000,43.9753,44.072,43.9753,44.058,965597.81329839,0
+IGSB.US,D,20110321,000000,44.044,44.048,43.9703,43.9922,1160386.1761401,0
+IGSB.US,D,20110322,000000,43.9415,43.9843,43.9195,43.9703,1017578.7109583,0
+IGSB.US,D,20110323,000000,43.9753,44.0202,43.9614,44.0162,963085.78127068,0
+IGSB.US,D,20110324,000000,43.9753,44.0252,43.9534,43.9534,1613002.5613346,0
+IGSB.US,D,20110325,000000,43.9484,43.9922,43.8577,43.8617,1399632.3874689,0
+IGSB.US,D,20110328,000000,43.8956,43.9035,43.8239,43.9035,1351243.4045621,0
+IGSB.US,D,20110329,000000,43.8907,43.9075,43.8388,43.8867,1179510.9393522,0
+IGSB.US,D,20110330,000000,43.8329,43.8956,43.8289,43.8956,1138732.3195561,0
+IGSB.US,D,20110331,000000,43.8617,43.9035,43.8388,43.8577,824047.86954318,0
+IGSB.US,D,20110401,000000,43.8199,43.8199,43.7521,43.787,4023298.7973284,0
+IGSB.US,D,20110404,000000,43.8329,43.8867,43.8169,43.8517,618753.73312335,0
+IGSB.US,D,20110405,000000,43.8667,43.8667,43.782,43.787,1130914.2094899,0
+IGSB.US,D,20110406,000000,43.7959,43.8517,43.787,43.8069,1134439.8860833,0
+IGSB.US,D,20110407,000000,43.8289,43.8428,43.787,43.8289,1616752.0426193,0
+IGSB.US,D,20110408,000000,43.8009,43.8428,43.8009,43.8109,472492.85115879,0
+IGSB.US,D,20110411,000000,43.8428,43.8428,43.787,43.787,597141.02448708,0
+IGSB.US,D,20110412,000000,43.791,43.8867,43.791,43.8069,919784.08975359,0
+IGSB.US,D,20110413,000000,43.8487,43.9295,43.8388,43.9125,1058171.6631855,0
+IGSB.US,D,20110414,000000,43.9335,43.9335,43.8577,43.8907,616076.1056963,0
+IGSB.US,D,20110415,000000,43.9035,43.9753,43.8737,43.9155,605804.17289425,0
+IGSB.US,D,20110418,000000,43.9753,43.9873,43.9075,43.9534,497978.48492287,0
+IGSB.US,D,20110419,000000,43.9873,44.048,43.9663,44.048,729116.54333445,0
+IGSB.US,D,20110420,000000,44.0351,44.048,43.9843,44.048,544981.48451753,0
+IGSB.US,D,20110421,000000,44.0351,44.0899,43.9534,44.0012,1062587.5405015,0
+IGSB.US,D,20110425,000000,44.048,44.072,44.0112,44.062,690259.8337793,0
+IGSB.US,D,20110426,000000,44.067,44.1318,44.044,44.1318,1043436.6834689,0
+IGSB.US,D,20110427,000000,44.084,44.1158,44.058,44.1158,1004046.0542019,0
+IGSB.US,D,20110428,000000,44.072,44.1736,44.072,44.1586,1049154.2409846,0
+IGSB.US,D,20110429,000000,44.1537,44.1586,44.1158,44.1407,1257370.8853007,0
+IGSB.US,D,20110502,000000,44.1736,44.1776,44.1258,44.1377,943191.25035372,0
+IGSB.US,D,20110503,000000,44.1816,44.1816,44.1158,44.1407,558853.36094059,0
+IGSB.US,D,20110504,000000,44.1626,44.2055,44.1078,44.1447,2469256.22703,0
+IGSB.US,D,20110505,000000,44.1736,44.1875,44.1218,44.1407,2552058.944747,0
+IGSB.US,D,20110506,000000,44.1875,44.2105,44.1028,44.1028,1984860.5792877,0
+IGSB.US,D,20110509,000000,44.1626,44.1776,44.1318,44.1447,718298.64751879,0
+IGSB.US,D,20110510,000000,44.1218,44.1586,44.0978,44.1028,1257109.9470958,0
+IGSB.US,D,20110511,000000,44.1497,44.1586,44.1028,44.1258,979075.27158845,0
+IGSB.US,D,20110512,000000,44.1586,44.1736,44.1028,44.1447,2530573.6943878,0
+IGSB.US,D,20110513,000000,44.1676,44.1875,44.1318,44.1776,515662.0663564,0
+IGSB.US,D,20110516,000000,44.1915,44.1915,44.1377,44.1537,1488212.8792105,0
+IGSB.US,D,20110517,000000,44.1915,44.2015,44.1447,44.1965,899295.42261593,0
+IGSB.US,D,20110518,000000,44.2105,44.2105,44.1537,44.1626,836515.69770145,0
+IGSB.US,D,20110519,000000,44.1407,44.2055,44.1218,44.2055,1059752.3465429,0
+IGSB.US,D,20110520,000000,44.1676,44.2533,44.1537,44.2015,1069471.291072,0
+IGSB.US,D,20110523,000000,44.2015,44.2433,44.1776,44.2135,850169.79108416,0
+IGSB.US,D,20110524,000000,44.2344,44.2433,44.1875,44.2224,678192.4454049,0
+IGSB.US,D,20110525,000000,44.2344,44.2344,44.1676,44.1736,645702.62805259,0
+IGSB.US,D,20110526,000000,44.1965,44.2693,44.1965,44.2693,696918.77605009,0
+IGSB.US,D,20110527,000000,44.2603,44.2783,44.2344,44.2783,610085.56667379,0
+IGSB.US,D,20110531,000000,44.2843,44.2843,44.2383,44.2433,922914.34460553,0
+IGSB.US,D,20110601,000000,44.2553,44.3131,44.2473,44.3131,741017.33270102,0
+IGSB.US,D,20110602,000000,44.3101,44.3131,44.2533,44.2603,892008.22143609,0
+IGSB.US,D,20110603,000000,44.2881,44.3101,44.2643,44.3021,1255659.7328409,0
+IGSB.US,D,20110606,000000,44.3101,44.3171,44.2553,44.2743,720235.61188694,0
+IGSB.US,D,20110607,000000,44.2931,44.3021,44.2643,44.2931,935132.27425205,0
+IGSB.US,D,20110608,000000,44.2693,44.3559,44.2693,44.3131,823739.76173955,0
+IGSB.US,D,20110609,000000,44.2981,44.2981,44.2553,44.2881,844385.9954087,0
+IGSB.US,D,20110610,000000,44.2693,44.3101,44.2693,44.3021,565111.86342751,0
+IGSB.US,D,20110613,000000,44.3071,44.3559,44.2643,44.34,744836.06297086,0
+IGSB.US,D,20110614,000000,44.3101,44.3311,44.2643,44.2643,1400722.3062792,0
+IGSB.US,D,20110615,000000,44.2881,44.3499,44.2783,44.3101,731450.93666104,0
+IGSB.US,D,20110616,000000,44.2881,44.3709,44.2881,44.3499,643233.75118957,0
+IGSB.US,D,20110617,000000,44.3171,44.3828,44.3131,44.3659,1188398.8960591,0
+IGSB.US,D,20110620,000000,44.3659,44.3709,44.3131,44.3271,831105.2443809,0
+IGSB.US,D,20110621,000000,44.34,44.3619,44.3221,44.3559,1136117.9194634,0
+IGSB.US,D,20110622,000000,44.3559,44.3888,44.337,44.3589,1098685.3303426,0
+IGSB.US,D,20110623,000000,44.3619,44.3978,44.3311,44.3978,706339.64886034,0
+IGSB.US,D,20110624,000000,44.3828,44.4157,44.3499,44.3978,812552.5380029,0
+IGSB.US,D,20110627,000000,44.3978,44.4118,44.3131,44.3709,981755.90984095,0
+IGSB.US,D,20110628,000000,44.3171,44.3499,44.2603,44.2603,1350829.917868,0
+IGSB.US,D,20110629,000000,44.2931,44.3101,44.2433,44.2743,1313094.238986,0
+IGSB.US,D,20110630,000000,44.2881,44.337,44.2553,44.2881,883740.4947704,0
+IGSB.US,D,20110701,000000,44.3021,44.3071,44.1875,44.2135,3262013.5913556,0
+IGSB.US,D,20110705,000000,44.2533,44.2843,44.2224,44.2383,1007290.7204206,0
+IGSB.US,D,20110706,000000,44.2881,44.2881,44.2344,44.2533,1149646.561786,0
+IGSB.US,D,20110707,000000,44.2553,44.2743,44.2274,44.2433,1171148.8734893,0
+IGSB.US,D,20110708,000000,44.3131,44.3131,44.2533,44.2533,1573903.9821356,0
+IGSB.US,D,20110711,000000,44.3789,44.3789,44.2783,44.3311,599491.47554936,0
+IGSB.US,D,20110712,000000,44.337,44.337,44.2881,44.3101,538754.09389352,0
+IGSB.US,D,20110713,000000,44.337,44.3709,44.2981,44.337,806917.27638263,0
+IGSB.US,D,20110714,000000,44.34,44.346,44.2881,44.3171,674476.08320012,0
+IGSB.US,D,20110715,000000,44.2981,44.3589,44.2981,44.346,605187.95728697,0
+IGSB.US,D,20110718,000000,44.3101,44.3311,44.2881,44.2881,526330.42450841,0
+IGSB.US,D,20110719,000000,44.3131,44.3311,44.2743,44.2881,668385.18332951,0
+IGSB.US,D,20110720,000000,44.2981,44.3311,44.2843,44.3311,768780.15410827,0
+IGSB.US,D,20110721,000000,44.3271,44.346,44.2931,44.346,677620.38857079,0
+IGSB.US,D,20110722,000000,44.3101,44.3589,44.2743,44.3589,583292.23105908,0
+IGSB.US,D,20110725,000000,44.34,44.3499,44.2743,44.2843,892790.03244272,0
+IGSB.US,D,20110726,000000,44.34,44.3619,44.3101,44.3499,659313.56627061,0
+IGSB.US,D,20110727,000000,44.337,44.3499,44.2881,44.3271,733936.87486824,0
+IGSB.US,D,20110728,000000,44.3221,44.3978,44.3071,44.3789,1537998.8851227,0
+IGSB.US,D,20110729,000000,44.3589,44.4356,44.34,44.3659,754689.49103638,0
+IGSB.US,D,20110801,000000,44.4356,44.5044,44.3978,44.4824,2402962.8688239,0
+IGSB.US,D,20110802,000000,44.4954,44.5044,44.4506,44.5044,682284.15718155,0
+IGSB.US,D,20110803,000000,44.4994,44.4994,44.4446,44.4606,1516824.7533926,0
+IGSB.US,D,20110804,000000,44.4546,44.4954,44.4406,44.4785,1208391.7806072,0
+IGSB.US,D,20110805,000000,44.4506,44.4864,44.3749,44.4257,1615504.5572775,0
+IGSB.US,D,20110808,000000,44.2843,44.4954,44.076,44.4257,2268441.1952604,0
+IGSB.US,D,20110809,000000,44.2693,44.4217,44.1816,44.2603,2197359.6209919,0
+IGSB.US,D,20110810,000000,44.3559,44.3619,44.2603,44.34,1575831.9140274,0
+IGSB.US,D,20110811,000000,44.2433,44.3101,44.072,44.2981,2417715.9134931,0
+IGSB.US,D,20110812,000000,44.3171,44.3589,44.2055,44.2185,743790.30293375,0
+IGSB.US,D,20110815,000000,44.2553,44.34,44.2105,44.337,1180413.1833766,0
+IGSB.US,D,20110816,000000,44.3221,44.346,44.2643,44.3221,1383991.1492941,0
+IGSB.US,D,20110817,000000,44.3021,44.3619,44.2881,44.3589,860332.33056179,0
+IGSB.US,D,20110818,000000,44.3559,44.3888,44.2105,44.2224,1253010.2064512,0
+IGSB.US,D,20110819,000000,44.1965,44.3021,44.1965,44.2533,1030583.4696539,0
+IGSB.US,D,20110822,000000,44.3559,44.3619,44.2553,44.3131,1192098.1969197,0
+IGSB.US,D,20110823,000000,44.2693,44.2881,44.2185,44.2603,708073.88431535,0
+IGSB.US,D,20110824,000000,44.2383,44.2473,44.1497,44.1736,692540.03224791,0
+IGSB.US,D,20110825,000000,44.2643,44.3131,44.1875,44.2224,861564.76177634,0
+IGSB.US,D,20110826,000000,44.2274,44.3171,44.1965,44.2433,710576.88386671,0
+IGSB.US,D,20110829,000000,44.2344,44.3221,44.2055,44.3171,693025.77875267,0
+IGSB.US,D,20110830,000000,44.2981,44.3659,44.2743,44.2843,1442702.2454269,0
+IGSB.US,D,20110831,000000,44.3589,44.3589,44.2843,44.3271,2020007.9518974,0
+IGSB.US,D,20110901,000000,44.3271,44.3619,44.2783,44.3311,1093537.8224441,0
+IGSB.US,D,20110902,000000,44.2693,44.3499,44.1965,44.2055,764597.11395986,0
+IGSB.US,D,20110906,000000,44.2433,44.3071,44.1816,44.2843,984579.06049772,0
+IGSB.US,D,20110907,000000,44.2274,44.3221,44.1875,44.3131,1584499.0768685,0
+IGSB.US,D,20110908,000000,44.3101,44.337,44.2603,44.3221,1279338.8713392,0
+IGSB.US,D,20110909,000000,44.3131,44.3221,44.2324,44.2881,569803.73307574,0
+IGSB.US,D,20110912,000000,44.2135,44.2433,44.1586,44.1626,1201326.3769016,0
+IGSB.US,D,20110913,000000,44.1318,44.2533,44.1258,44.2533,1951413.3194446,0
+IGSB.US,D,20110914,000000,44.2383,44.2603,44.1816,44.2135,655482.79269901,0
+IGSB.US,D,20110915,000000,44.2344,44.2344,44.1816,44.2344,656332.84908233,0
+IGSB.US,D,20110916,000000,44.1626,44.2135,44.1377,44.1776,1403012.5408326,0
+IGSB.US,D,20110919,000000,44.2224,44.2383,44.1875,44.2344,1022352.876502,0
+IGSB.US,D,20110920,000000,44.2383,44.2383,44.1736,44.1816,872080.57143925,0
+IGSB.US,D,20110921,000000,44.2015,44.2274,44.1158,44.1626,783212.04406367,0
+IGSB.US,D,20110922,000000,44.0929,44.0978,44.0112,44.0351,1279449.2682722,0
+IGSB.US,D,20110923,000000,43.9873,44.0162,43.9195,43.9375,2545924.8897117,0
+IGSB.US,D,20110926,000000,43.9922,44.062,43.9873,44.0162,1168536.4806135,0
+IGSB.US,D,20110927,000000,44.072,44.1407,44.0301,44.08,1236391.4536159,0
+IGSB.US,D,20110928,000000,44.08,44.1318,44.062,44.1158,1162998.5690159,0
+IGSB.US,D,20110929,000000,44.1028,44.1318,44.072,44.1218,591409.41645264,0
+IGSB.US,D,20110930,000000,44.1078,44.1318,44.062,44.084,642343.55046701,0
+IGSB.US,D,20111003,000000,44.1118,44.1816,44.1028,44.1776,4539214.7766304,0
+IGSB.US,D,20111004,000000,44.1078,44.1377,44.044,44.054,1390174.3811449,0
+IGSB.US,D,20111005,000000,44.1258,44.1626,44.048,44.1497,2124629.1179892,0
+IGSB.US,D,20111006,000000,44.08,44.1626,44.08,44.1586,1276293.9232082,0
+IGSB.US,D,20111007,000000,44.1626,44.2224,44.1028,44.1028,2363624.4271979,0
+IGSB.US,D,20111010,000000,44.1965,44.1965,44.1078,44.1586,895205.71805625,0
+IGSB.US,D,20111011,000000,44.0978,44.1258,44.076,44.1118,583562.20174045,0
+IGSB.US,D,20111012,000000,44.1158,44.2185,44.1158,44.1258,1212239.615523,0
+IGSB.US,D,20111013,000000,44.1158,44.2224,44.08,44.2185,1116049.7642792,0
+IGSB.US,D,20111014,000000,44.1965,44.2843,44.1736,44.2693,571791.88147641,0
+IGSB.US,D,20111017,000000,44.2693,44.2931,44.2274,44.2553,617479.15035261,0
+IGSB.US,D,20111018,000000,44.2433,44.2783,44.1915,44.1915,1252053.767569,0
+IGSB.US,D,20111019,000000,44.1915,44.3101,44.1915,44.2931,1085956.5639793,0
+IGSB.US,D,20111020,000000,44.2344,44.3499,44.2344,44.346,1227952.1099,0
+IGSB.US,D,20111021,000000,44.3101,44.3709,44.3101,44.3271,1089705.0416555,0
+IGSB.US,D,20111024,000000,44.3171,44.3828,44.3071,44.3311,1446177.7415963,0
+IGSB.US,D,20111025,000000,44.3499,44.3928,44.3131,44.3221,1191013.2961519,0
+IGSB.US,D,20111026,000000,44.3271,44.4068,44.3171,44.3221,1484407.1958509,0
+IGSB.US,D,20111027,000000,44.4217,44.5044,44.3709,44.3749,1638637.7327623,0
+IGSB.US,D,20111028,000000,44.3789,44.4257,44.3659,44.4257,1103356.1242127,0
+IGSB.US,D,20111031,000000,44.4118,44.4696,44.3888,44.4646,897727.78616876,0
+IGSB.US,D,20111101,000000,44.4028,44.4606,44.3828,44.4307,975633.89810743,0
+IGSB.US,D,20111102,000000,44.4696,44.5044,44.4217,44.4217,1125126.3993805,0
+IGSB.US,D,20111103,000000,44.4356,44.5244,44.4217,44.5194,808195.8735873,0
+IGSB.US,D,20111104,000000,44.4696,44.5164,44.4506,44.4954,1869724.6071414,0
+IGSB.US,D,20111107,000000,44.4914,44.5084,44.4068,44.4257,1754831.5082475,0
+IGSB.US,D,20111108,000000,44.4446,44.4696,44.4217,44.4356,1046251.8052577,0
+IGSB.US,D,20111109,000000,44.4356,44.4406,44.3131,44.3311,1193858.5261952,0
+IGSB.US,D,20111110,000000,44.4028,44.4546,44.3499,44.4506,1103509.6763103,0
+IGSB.US,D,20111111,000000,44.4257,44.4406,44.346,44.4257,1007430.2219994,0
+IGSB.US,D,20111114,000000,44.4157,44.4646,44.3659,44.4068,1366753.1700261,0
+IGSB.US,D,20111115,000000,44.3978,44.4257,44.346,44.4118,1049258.6162665,0
+IGSB.US,D,20111116,000000,44.4217,44.4257,44.3589,44.4068,1308801.8055132,0
+IGSB.US,D,20111117,000000,44.3271,44.3589,44.2533,44.3171,2295101.0509472,0
+IGSB.US,D,20111118,000000,44.2981,44.346,44.2224,44.2274,1353910.9959043,0
+IGSB.US,D,20111121,000000,44.1816,44.2843,44.1447,44.1626,1202281.8121755,0
+IGSB.US,D,20111122,000000,44.1816,44.2224,44.1118,44.1816,4268445.2229165,0
+IGSB.US,D,20111123,000000,44.1078,44.1537,44.044,44.044,4013062.9944317,0
+IGSB.US,D,20111125,000000,44.076,44.1407,44.0202,44.1258,417123.7712673,0
+IGSB.US,D,20111128,000000,44.1537,44.2105,44.044,44.044,2843574.0893697,0
+IGSB.US,D,20111129,000000,44.08,44.1158,44.0301,44.0929,957753.60941163,0
+IGSB.US,D,20111130,000000,44.1586,44.2224,44.1028,44.1377,1900400.9039688,0
+IGSB.US,D,20111201,000000,44.08,44.2643,44.0112,44.1078,936776.18494378,0
+IGSB.US,D,20111202,000000,44.076,44.1586,44.0391,44.044,1158194.2952179,0
+IGSB.US,D,20111205,000000,44.1028,44.1318,44.08,44.1028,1816043.5967148,0
+IGSB.US,D,20111206,000000,44.1218,44.1258,44.062,44.08,1340904.2299918,0
+IGSB.US,D,20111207,000000,44.1078,44.1497,44.08,44.1447,1153253.5306664,0
+IGSB.US,D,20111208,000000,44.1218,44.2015,44.1028,44.1816,1113974.3019407,0
+IGSB.US,D,20111209,000000,44.1915,44.2224,44.1258,44.1816,1077023.4448908,0
+IGSB.US,D,20111212,000000,44.1816,44.1875,44.1318,44.1676,1088281.9248295,0
+IGSB.US,D,20111213,000000,44.1537,44.2274,44.1407,44.2135,823807.00350776,0
+IGSB.US,D,20111214,000000,44.1537,44.2843,44.1028,44.2743,2080359.9478966,0
+IGSB.US,D,20111215,000000,44.2324,44.3071,44.2224,44.2433,1105311.1535336,0
+IGSB.US,D,20111216,000000,44.3071,44.3131,44.2553,44.3071,1194294.0922759,0
+IGSB.US,D,20111219,000000,44.2643,44.3131,44.2553,44.2981,1438412.8227796,0
+IGSB.US,D,20111220,000000,44.2553,44.3221,44.2533,44.3101,1041009.958162,0
+IGSB.US,D,20111221,000000,44.2693,44.3021,44.2274,44.2533,2113445.9086866,0
+IGSB.US,D,20111222,000000,44.2783,44.3221,44.2603,44.3071,1540707.6244127,0
+IGSB.US,D,20111223,000000,44.2533,44.4028,44.2533,44.3828,1492857.5792601,0
+IGSB.US,D,20111227,000000,44.3659,44.5164,44.3499,44.4914,2360322.5552956,0
+IGSB.US,D,20111228,000000,44.4217,44.5871,44.4217,44.4864,3560441.5911948,0
+IGSB.US,D,20111229,000000,44.4864,44.5134,44.4028,44.4217,1463602.3920418,0
+IGSB.US,D,20111230,000000,44.4994,44.5781,44.4157,44.4307,1205537.5180875,0
+IGSB.US,D,20120103,000000,44.4068,44.5732,44.4068,44.5732,3696085.2990398,0
+IGSB.US,D,20120104,000000,44.5084,44.5333,44.4307,44.4546,1633268.4273895,0
+IGSB.US,D,20120105,000000,44.4824,44.5284,44.4307,44.4864,2114876.0507718,0
+IGSB.US,D,20120106,000000,44.4954,44.4954,44.4068,44.4506,1775785.8497203,0
+IGSB.US,D,20120109,000000,44.4506,44.5383,44.4157,44.4646,2945263.7150889,0
+IGSB.US,D,20120110,000000,44.4646,44.4954,44.4307,44.4606,2277920.2773626,0
+IGSB.US,D,20120111,000000,44.4606,44.5462,44.4307,44.4954,1581161.075061,0
+IGSB.US,D,20120112,000000,44.5462,44.5981,44.4696,44.4696,3243141.7374806,0
+IGSB.US,D,20120113,000000,44.5084,44.5164,44.4696,44.4824,2042460.6808322,0
+IGSB.US,D,20120117,000000,44.5284,44.5592,44.4864,44.4994,1422965.2810414,0
+IGSB.US,D,20120118,000000,44.5333,44.5592,44.4746,44.4824,2105044.7020929,0
+IGSB.US,D,20120119,000000,44.5194,44.5383,44.4696,44.4696,1372454.669806,0
+IGSB.US,D,20120120,000000,44.4954,44.5194,44.4307,44.4914,1005073.7492863,0
+IGSB.US,D,20120123,000000,44.5044,44.5194,44.4746,44.4954,1371686.9093181,0
+IGSB.US,D,20120124,000000,44.4646,44.5194,44.4546,44.5194,1182555.8874833,0
+IGSB.US,D,20120125,000000,44.4954,44.5911,44.4914,44.4954,1683816.1721387,0
+IGSB.US,D,20120126,000000,44.5502,44.618,44.5134,44.5632,1821124.8664536,0
+IGSB.US,D,20120127,000000,44.5592,44.5911,44.5194,44.5502,1128941.1152164,0
+IGSB.US,D,20120130,000000,44.5542,44.5732,44.5284,44.5542,928705.16554034,0
+IGSB.US,D,20120131,000000,44.5871,44.6787,44.5592,44.6787,1529766.2847539,0
+IGSB.US,D,20120201,000000,44.7007,44.7495,44.608,44.6309,1906023.1186787,0
+IGSB.US,D,20120202,000000,44.6309,44.6738,44.608,44.6549,1278478.7788712,0
+IGSB.US,D,20120203,000000,44.6489,44.7675,44.6359,44.7525,1658924.6745953,0
+IGSB.US,D,20120206,000000,44.7007,44.7525,44.5831,44.5911,5659443.5666242,0
+IGSB.US,D,20120207,000000,44.6359,44.7306,44.608,44.7306,1784161.9661019,0
+IGSB.US,D,20120208,000000,44.7187,44.7754,44.6787,44.7635,1549156.0006049,0
+IGSB.US,D,20120209,000000,44.7575,44.7715,44.6827,44.7335,1776951.0391666,0
+IGSB.US,D,20120210,000000,44.7306,44.7635,44.6309,44.7187,1107697.7345011,0
+IGSB.US,D,20120213,000000,44.7465,44.7635,44.7306,44.7495,697675.49684469,0
+IGSB.US,D,20120214,000000,44.7187,44.7715,44.7007,44.7575,1505583.334798,0
+IGSB.US,D,20120215,000000,44.7635,44.7904,44.7335,44.7675,754586.11936284,0
+IGSB.US,D,20120216,000000,44.7635,44.7993,44.6867,44.7904,991760.88278707,0
+IGSB.US,D,20120217,000000,44.7495,44.8083,44.7266,44.7575,878877.00807194,0
+IGSB.US,D,20120221,000000,44.7525,44.8701,44.7495,44.7844,870134.57459478,0
+IGSB.US,D,20120222,000000,44.7993,44.885,44.7944,44.876,1395218.51737,0
+IGSB.US,D,20120223,000000,44.8562,44.88,44.8232,44.8701,1031759.6987935,0
+IGSB.US,D,20120224,000000,44.8562,44.8661,44.8232,44.8232,647209.04438243,0
+IGSB.US,D,20120227,000000,44.8532,44.885,44.8232,44.8701,990311.67214065,0
+IGSB.US,D,20120228,000000,44.88,44.91,44.8562,44.8661,1249976.2980135,0
+IGSB.US,D,20120229,000000,44.8562,44.916,44.8532,44.8701,820582.40945862,0
+IGSB.US,D,20120301,000000,44.8382,44.907,44.8232,44.902,1319254.3878418,0
+IGSB.US,D,20120302,000000,44.907,44.9438,44.897,44.9248,1236553.0345814,0
+IGSB.US,D,20120305,000000,44.9528,44.9528,44.8661,44.876,1067475.1138034,0
+IGSB.US,D,20120306,000000,44.876,44.9248,44.8532,44.8701,1095965.5513593,0
+IGSB.US,D,20120307,000000,44.894,44.916,44.8611,44.8611,1036334.1462495,0
+IGSB.US,D,20120308,000000,44.876,44.907,44.8611,44.897,707021.09901887,0
+IGSB.US,D,20120309,000000,44.8382,44.907,44.7944,44.7944,821446.51636067,0
+IGSB.US,D,20120312,000000,44.8282,44.91,44.8083,44.876,1057591.5774835,0
+IGSB.US,D,20120313,000000,44.885,44.897,44.8332,44.894,1294771.3589501,0
+IGSB.US,D,20120314,000000,44.91,44.91,44.7804,44.7904,1186923.5915922,0
+IGSB.US,D,20120315,000000,44.8033,44.894,44.7993,44.894,928548.60261732,0
+IGSB.US,D,20120316,000000,44.8661,44.919,44.8232,44.919,908303.81234053,0
+IGSB.US,D,20120319,000000,44.897,44.902,44.8562,44.894,1710023.4004006,0
+IGSB.US,D,20120320,000000,44.876,44.91,44.8033,44.8183,1344580.4478574,0
+IGSB.US,D,20120321,000000,44.8532,44.9398,44.8532,44.916,964468.75375737,0
+IGSB.US,D,20120322,000000,44.902,44.9248,44.7944,44.8611,1014773.6252543,0
+IGSB.US,D,20120323,000000,44.889,44.889,44.8432,44.8432,1022622.8471833,0
+IGSB.US,D,20120326,000000,44.916,44.9618,44.88,44.9578,1164425.7002757,0
+IGSB.US,D,20120327,000000,44.9438,44.9867,44.894,44.9867,1577674.5391983,0
+IGSB.US,D,20120328,000000,44.9618,44.9678,44.91,44.9308,928847.67794463,0
+IGSB.US,D,20120329,000000,44.9248,44.9817,44.91,44.9717,1302269.317911,0
+IGSB.US,D,20120330,000000,44.9777,45.0006,44.91,44.9348,1612009.992547,0
+IGSB.US,D,20120402,000000,44.9578,45.0325,44.8183,44.8183,3337647.5336935,0
+IGSB.US,D,20120403,000000,44.8382,44.876,44.8083,44.8183,1484758.4588192,0
+IGSB.US,D,20120404,000000,44.8532,44.889,44.7944,44.8232,722157.52212787,0
+IGSB.US,D,20120405,000000,44.7993,44.907,44.7754,44.88,712495.78328221,0
+IGSB.US,D,20120409,000000,44.8083,44.9348,44.7904,44.9348,1264504.534383,0
+IGSB.US,D,20120410,000000,44.885,44.9308,44.8332,44.8482,1578662.0899435,0
+IGSB.US,D,20120411,000000,44.876,44.919,44.8482,44.876,644010.54415378,0
+IGSB.US,D,20120412,000000,44.916,44.9348,44.8432,44.8611,1240336.6385544,0
+IGSB.US,D,20120413,000000,44.902,44.9867,44.8532,44.9528,1706353.2041859,0
+IGSB.US,D,20120416,000000,44.9438,44.9438,44.876,44.9398,949952.56068957,0
+IGSB.US,D,20120417,000000,44.9248,44.9777,44.889,44.9528,997029.82731182,0
+IGSB.US,D,20120418,000000,44.9618,44.9867,44.919,44.9398,1346953.9819148,0
+IGSB.US,D,20120419,000000,44.9308,44.9618,44.889,44.897,1198430.9664342,0
+IGSB.US,D,20120420,000000,44.9348,44.9398,44.897,44.91,646707.24014198,0
+IGSB.US,D,20120423,000000,44.91,44.9618,44.902,44.9528,773695.82844774,0
+IGSB.US,D,20120424,000000,44.9578,44.9906,44.9488,44.9817,895171.5953679,0
+IGSB.US,D,20120425,000000,44.9777,44.9966,44.91,44.91,841872.95977252,0
+IGSB.US,D,20120426,000000,44.919,44.9618,44.91,44.9248,758317.53569484,0
+IGSB.US,D,20120427,000000,44.9528,44.9528,44.876,44.88,1050959.7326416,0
+IGSB.US,D,20120430,000000,44.9248,44.9348,44.876,44.889,1023322.3622945,0
+IGSB.US,D,20120501,000000,44.9438,44.9528,44.88,44.9348,1346063.7811922,0
+IGSB.US,D,20120502,000000,44.91,44.9398,44.907,44.9398,1827455.6287511,0
+IGSB.US,D,20120503,000000,44.9488,44.9678,44.919,44.9678,1390277.7528185,0
+IGSB.US,D,20120504,000000,44.9308,44.9817,44.919,44.9777,1138492.4571292,0
+IGSB.US,D,20120507,000000,44.9578,44.9817,44.9308,44.9777,1982174.9229927,0
+IGSB.US,D,20120508,000000,44.9578,45.0006,44.9398,44.9966,611585.96135273,0
+IGSB.US,D,20120509,000000,44.9618,44.9906,44.9348,44.9717,2023162.2933529,0
+IGSB.US,D,20120510,000000,44.9438,44.9777,44.9348,44.9717,1546327.8319057,0
+IGSB.US,D,20120511,000000,44.91,44.9777,44.91,44.9678,712487.75441436,0
+IGSB.US,D,20120514,000000,44.9618,44.9817,44.9398,44.9528,862551.30891307,0
+IGSB.US,D,20120515,000000,45.0006,45.0006,44.9438,44.9488,1701815.8902437,0
+IGSB.US,D,20120516,000000,44.9578,44.9618,44.876,44.916,1392207.6919272,0
+IGSB.US,D,20120517,000000,44.907,44.916,44.8562,44.889,827961.94261871,0
+IGSB.US,D,20120518,000000,44.8611,44.902,44.8183,44.902,534796.86565331,0
+IGSB.US,D,20120521,000000,44.8282,44.897,44.8033,44.8282,1105021.1106825,0
+IGSB.US,D,20120522,000000,44.8282,44.8611,44.8083,44.8232,1360588.0031278,0
+IGSB.US,D,20120523,000000,44.7635,44.8282,44.7635,44.8232,677523.03854814,0
+IGSB.US,D,20120524,000000,44.8432,44.8432,44.7675,44.8033,936649.73027519,0
+IGSB.US,D,20120525,000000,44.7804,44.8083,44.7137,44.7715,1055895.4791508,0
+IGSB.US,D,20120529,000000,44.7754,44.8382,44.7635,44.8282,865223.91829772,0
+IGSB.US,D,20120530,000000,44.8232,44.8382,44.7944,44.8232,791202.77478863,0
+IGSB.US,D,20120531,000000,44.8033,44.9248,44.8033,44.919,1220321.6746197,0
+IGSB.US,D,20120601,000000,44.876,44.907,44.8332,44.8332,1118295.8400594,0
+IGSB.US,D,20120604,000000,44.8083,44.8432,44.7754,44.8183,1351186.1988787,0
+IGSB.US,D,20120605,000000,44.8083,44.8282,44.7904,44.8232,805880.54882185,0
+IGSB.US,D,20120606,000000,44.8282,44.8611,44.7904,44.8532,978290.44975638,0
+IGSB.US,D,20120607,000000,44.876,44.876,44.7993,44.8482,768000.35031861,0
+IGSB.US,D,20120608,000000,44.8611,44.919,44.8332,44.902,797006.6426337,0
+IGSB.US,D,20120611,000000,44.897,44.9438,44.8482,44.8701,763925.69988614,0
+IGSB.US,D,20120612,000000,44.8532,44.9248,44.8332,44.919,1057154.0041858,0
+IGSB.US,D,20120613,000000,44.876,44.9248,44.8661,44.88,774913.20553508,0
+IGSB.US,D,20120614,000000,44.8432,44.916,44.8083,44.916,2199573.5813008,0
+IGSB.US,D,20120615,000000,44.876,44.91,44.8482,44.902,671459.23610651,0
+IGSB.US,D,20120618,000000,44.885,44.9308,44.8611,44.88,850253.09058807,0
+IGSB.US,D,20120619,000000,44.919,44.9348,44.876,44.894,845830.18801272,0
+IGSB.US,D,20120620,000000,44.916,44.9438,44.876,44.894,509902.35728449,0
+IGSB.US,D,20120621,000000,44.9248,44.9248,44.8701,44.902,719182.82659046,0
+IGSB.US,D,20120622,000000,44.91,44.9438,44.876,44.889,907206.8682709,0
+IGSB.US,D,20120625,000000,44.902,44.916,44.8701,44.876,550241.39656595,0
+IGSB.US,D,20120626,000000,44.88,44.9248,44.88,44.902,1026434.5521939,0
+IGSB.US,D,20120627,000000,44.919,44.9528,44.889,44.9488,819746.40359402,0
+IGSB.US,D,20120628,000000,44.9438,44.9717,44.902,44.9618,990311.67214065,0
+IGSB.US,D,20120629,000000,45.0106,45.0106,44.907,44.9528,1496045.0397955,0
+IGSB.US,D,20120702,000000,44.9906,45.0195,44.907,44.9528,3877262.7236636,0
+IGSB.US,D,20120703,000000,44.9308,44.9618,44.894,44.916,713029.70299404,0
+IGSB.US,D,20120705,000000,44.9578,45.0295,44.9308,44.9398,1487248.4114604,0
+IGSB.US,D,20120706,000000,44.9777,45.0195,44.919,44.919,753951.83880291,0
+IGSB.US,D,20120709,000000,44.9308,44.9817,44.9308,44.9438,1630827.6515639,0
+IGSB.US,D,20120710,000000,45.0006,45.0295,44.9717,45.0006,1362055.2787269,0
+IGSB.US,D,20120711,000000,45.0146,45.0445,44.9966,45.0195,804976.29758056,0
+IGSB.US,D,20120712,000000,45.0693,45.0693,45.0146,45.0195,426945.08386143,0
+IGSB.US,D,20120713,000000,45.0385,45.0634,45.0295,45.0534,989700.47457578,0
+IGSB.US,D,20120716,000000,45.0634,45.0963,44.7007,45.0723,428298.95170218,0
+IGSB.US,D,20120717,000000,45.0723,45.1033,45.0634,45.0863,1267599.6629381,0
+IGSB.US,D,20120718,000000,45.1152,45.1381,45.0863,45.1381,910102.27873831,0
+IGSB.US,D,20120719,000000,45.1251,45.1581,45.1251,45.1501,924895.46774683,0
+IGSB.US,D,20120720,000000,45.1431,45.1581,45.1251,45.1251,1134734.9469767,0
+IGSB.US,D,20120723,000000,45.1152,45.1501,45.1113,45.1152,860012.17945638,0
+IGSB.US,D,20120724,000000,45.1291,45.1431,45.1033,45.1331,1416888.4316896,0
+IGSB.US,D,20120725,000000,45.1431,45.1551,45.1033,45.1481,600462.96855887,0
+IGSB.US,D,20120726,000000,45.1551,45.1829,45.1331,45.168,1022737.2585502,0
+IGSB.US,D,20120727,000000,45.177,45.177,45.1431,45.1641,566490.82148027,0
+IGSB.US,D,20120730,000000,45.1919,45.2298,45.168,45.2059,1194566.0701743,0
+IGSB.US,D,20120731,000000,45.2228,45.2607,45.1919,45.2527,1297653.7225073,0
+IGSB.US,D,20120801,000000,45.2796,45.2996,45.1919,45.2527,778628.56413138,0
+IGSB.US,D,20120802,000000,45.2607,45.2796,45.177,45.1829,1011662.4389634,0
+IGSB.US,D,20120803,000000,45.2178,45.2527,45.168,45.1969,7037016.6396828,0
+IGSB.US,D,20120806,000000,45.2258,45.2348,45.2009,45.2228,871652.0306179,0
+IGSB.US,D,20120807,000000,45.2109,45.2388,45.2009,45.2388,755652.95517805,0
+IGSB.US,D,20120808,000000,45.2178,45.2348,45.2009,45.2228,926044.59945747,0
+IGSB.US,D,20120809,000000,45.2109,45.2388,45.2009,45.2228,599047.8806008,0
+IGSB.US,D,20120810,000000,45.2258,45.2487,45.2228,45.2487,756619.43014515,0
+IGSB.US,D,20120813,000000,45.2348,45.2577,45.2298,45.2388,676456.20273293,0
+IGSB.US,D,20120814,000000,45.2388,45.2666,45.2388,45.2666,972738.48764001,0
+IGSB.US,D,20120815,000000,45.2527,45.2746,45.2527,45.2696,750322.79053596,0
+IGSB.US,D,20120816,000000,45.2796,45.3184,45.2437,45.3125,663457.46568826,0
+IGSB.US,D,20120817,000000,45.2696,45.3364,45.2607,45.3264,558002.30094878,0
+IGSB.US,D,20120820,000000,45.3125,45.3663,45.3036,45.3564,777508.5370667,0
+IGSB.US,D,20120821,000000,45.3504,45.3752,45.2527,45.3085,1182291.9384528,0
+IGSB.US,D,20120822,000000,45.3264,45.3504,45.2577,45.2746,1266744.5885124,0
+IGSB.US,D,20120823,000000,45.2836,45.3125,45.2577,45.2577,1281492.6151393,0
+IGSB.US,D,20120824,000000,45.2696,45.3036,45.2577,45.2577,927346.2796572,0
+IGSB.US,D,20120827,000000,45.2607,45.2836,45.2527,45.2527,831637.15687577,0
+IGSB.US,D,20120828,000000,45.2836,45.3036,45.2527,45.2936,874887.66436034,0
+IGSB.US,D,20120829,000000,45.2936,45.3364,45.2746,45.3364,1055199.9784735,0
+IGSB.US,D,20120830,000000,45.2996,45.3752,45.2936,45.3703,1338936.1537608,0
+IGSB.US,D,20120831,000000,45.3564,45.438,45.3364,45.4161,601397.32805459,0
+IGSB.US,D,20120904,000000,45.446,45.446,45.3184,45.3802,1307923.6480923,0
+IGSB.US,D,20120905,000000,45.3604,45.4022,45.3464,45.3972,800919.71210075,0
+IGSB.US,D,20120906,000000,45.3902,45.4022,45.3604,45.3902,1593809.5527458,0
+IGSB.US,D,20120907,000000,45.4062,45.446,45.3852,45.4341,1842073.1862755,0
+IGSB.US,D,20120910,000000,45.4211,45.4799,45.4161,45.4759,667021.27940396,0
+IGSB.US,D,20120911,000000,45.4759,45.4859,45.4341,45.4859,1681613.2515231,0
+IGSB.US,D,20120912,000000,45.4859,45.4899,45.452,45.456,666163.19415278,0
+IGSB.US,D,20120913,000000,45.4859,45.5795,45.4619,45.5517,3154400.6683821,0
+IGSB.US,D,20120914,000000,45.5745,45.5905,45.5078,45.5557,1058488.8034655,0
+IGSB.US,D,20120917,000000,45.4859,45.5745,45.4859,45.5557,769937.31468675,0
+IGSB.US,D,20120918,000000,45.5167,45.5557,45.5167,45.5487,894018.44922334,0
+IGSB.US,D,20120919,000000,45.5517,45.5795,45.5257,45.5397,2323356.6441185,0
+IGSB.US,D,20120920,000000,45.5745,45.5745,45.5397,45.5745,658555.84186753,0
+IGSB.US,D,20120921,000000,45.5745,45.5905,45.5357,45.5487,1320038.2060654,0
+IGSB.US,D,20120924,000000,45.5745,45.5745,45.5028,45.5117,1475792.2206508,0
+IGSB.US,D,20120925,000000,45.5357,45.5517,45.4939,45.5078,1325077.324248,0
+IGSB.US,D,20120926,000000,45.5117,45.5257,45.4759,45.4859,993185.00322147,0
+IGSB.US,D,20120927,000000,45.5217,45.5557,45.5028,45.5317,992643.05464178,0
+IGSB.US,D,20120928,000000,45.5078,45.5905,45.4988,45.5745,1538383.2671709,0
+IGSB.US,D,20121001,000000,45.5357,45.5995,45.438,45.438,9855897.9459884,0
+IGSB.US,D,20121002,000000,45.5117,45.5117,45.4619,45.4679,881035.76991436,0
+IGSB.US,D,20121003,000000,45.4719,45.5028,45.4719,45.4759,3064737.2830896,0
+IGSB.US,D,20121004,000000,45.4859,45.5167,45.4859,45.4859,1105940.416051,0
+IGSB.US,D,20121005,000000,45.5117,45.5357,45.4899,45.5217,710729.43235581,0
+IGSB.US,D,20121008,000000,45.5167,45.5217,45.4759,45.4939,310987.15636929,0
+IGSB.US,D,20121009,000000,45.4859,45.5257,45.4859,45.5217,682977.65064185,0
+IGSB.US,D,20121010,000000,45.4899,45.5317,45.4899,45.5217,701223.25282469,0
+IGSB.US,D,20121011,000000,45.4988,45.6174,45.4859,45.5955,2157890.7102634,0
+IGSB.US,D,20121012,000000,45.6124,45.6413,45.5745,45.6313,3699405.2358947,0
+IGSB.US,D,20121015,000000,45.5955,45.707,45.5955,45.7031,3009134.3624221,0
+IGSB.US,D,20121016,000000,45.6782,45.7031,45.6602,45.6782,960025.7790124,0
+IGSB.US,D,20121017,000000,45.6832,45.6931,45.6363,45.6363,982117.20889407,0
+IGSB.US,D,20121018,000000,45.6124,45.6981,45.6124,45.6832,751747.91457884,0
+IGSB.US,D,20121019,000000,45.6882,45.6931,45.6413,45.6732,1461291.0817102,0
+IGSB.US,D,20121022,000000,45.6413,45.6782,45.6363,45.6682,1655064.7963778,0
+IGSB.US,D,20121023,000000,45.6313,45.6832,45.6074,45.6832,1246619.2276448,0
+IGSB.US,D,20121024,000000,45.6782,45.6832,45.6602,45.6732,1022951.0271566,0
+IGSB.US,D,20121025,000000,45.6562,45.6732,45.6313,45.6313,866346.95618785,0
+IGSB.US,D,20121026,000000,45.6363,45.6782,45.6363,45.6503,1368236.5033608,0
+IGSB.US,D,20121031,000000,45.6682,45.6882,45.5616,45.6562,1892356.9819943,0
+IGSB.US,D,20121101,000000,45.6981,45.6981,45.6413,45.6413,1441733.7632429,0
+IGSB.US,D,20121102,000000,45.5995,45.6882,45.5995,45.6832,817865.64130081,0
+IGSB.US,D,20121105,000000,45.6782,45.6931,45.6602,45.6782,598981.64244106,0
+IGSB.US,D,20121106,000000,45.6782,45.6931,45.6273,45.6273,669428.93614964,0
+IGSB.US,D,20121107,000000,45.6642,45.6782,45.5955,45.6035,2003855.8770058,0
+IGSB.US,D,20121108,000000,45.6363,45.6782,45.5745,45.6035,1878505.1777408,0
+IGSB.US,D,20121109,000000,45.5855,45.5995,45.4719,45.4859,1345133.4361303,0
+IGSB.US,D,20121112,000000,45.5397,45.5745,45.4859,45.5517,614132.11606878,0
+IGSB.US,D,20121113,000000,45.5257,45.5655,45.4988,45.5167,2875501.8859727,0
+IGSB.US,D,20121114,000000,45.5317,45.5397,45.4899,45.5167,3076390.1811614,0
+IGSB.US,D,20121115,000000,45.4859,45.5437,45.4619,45.5217,3216028.2507605,0
+IGSB.US,D,20121116,000000,45.5397,45.5517,45.5117,45.5397,1154378.5757734,0
+IGSB.US,D,20121119,000000,45.5397,45.5616,45.5028,45.5317,1014606.0226379,0
+IGSB.US,D,20121120,000000,45.5117,45.5357,45.4988,45.5028,796581.1126378,0
+IGSB.US,D,20121121,000000,45.5028,45.5357,45.4939,45.5357,771476.85009647,0
+IGSB.US,D,20121123,000000,45.5397,45.5517,45.5117,45.5517,268410.07017541,0
+IGSB.US,D,20121126,000000,45.5317,45.5487,45.4988,45.5167,807516.43064573,0
+IGSB.US,D,20121127,000000,45.5167,45.5557,45.5117,45.5257,1651037.3155439,0
+IGSB.US,D,20121128,000000,45.5487,45.5487,45.5117,45.5217,1510191.9049423,0
+IGSB.US,D,20121129,000000,45.5357,45.5557,45.5357,45.5487,2205459.7450413,0
+IGSB.US,D,20121130,000000,45.5487,45.5695,45.5397,45.5695,969254.96260279,0
+IGSB.US,D,20121203,000000,45.5745,45.5995,45.5517,45.5905,868347.14789029,0
+IGSB.US,D,20121204,000000,45.5855,45.5905,45.5557,45.5795,738942.87397099,0
+IGSB.US,D,20121205,000000,45.5745,45.6363,45.5745,45.6363,1314528.3955052,0
+IGSB.US,D,20121206,000000,45.6224,45.6273,45.5745,45.5855,1569776.1404536,0
+IGSB.US,D,20121207,000000,45.5955,45.6074,45.5655,45.5995,1082432.8946028,0
+IGSB.US,D,20121210,000000,45.5995,45.5995,45.5655,45.5905,1132404.568084,0
+IGSB.US,D,20121211,000000,45.5855,45.5955,45.5695,45.5745,894460.03695494,0
+IGSB.US,D,20121212,000000,45.5855,45.5995,45.5557,45.5616,1302229.1735717,0
+IGSB.US,D,20121213,000000,45.5616,45.5795,45.5616,45.5695,1426714.7623261,0
+IGSB.US,D,20121214,000000,45.5695,45.5855,45.5616,45.5795,1293278.9931391,0
+IGSB.US,D,20121217,000000,45.5745,45.6273,45.5745,45.6273,1299766.3183596,0
+IGSB.US,D,20121218,000000,45.5955,45.6174,45.5695,45.5695,890765.75413673,0
+IGSB.US,D,20121219,000000,45.5855,45.6124,45.5655,45.5695,2120958.9217746,0
+IGSB.US,D,20121220,000000,45.5695,45.5995,45.5557,45.5745,1561764.3339505,0
+IGSB.US,D,20121221,000000,45.5616,45.5855,45.5487,45.5557,1482553.5309867,0
+IGSB.US,D,20121224,000000,45.5745,45.5995,45.5655,45.5655,618926.35378207,0
+IGSB.US,D,20121226,000000,45.5995,45.6313,45.5745,45.6124,1503203.7790898,0
+IGSB.US,D,20121227,000000,45.6313,45.6562,45.5995,45.6562,1203692.8856996,0
+IGSB.US,D,20121228,000000,45.6602,45.6782,45.6313,45.6503,804052.97777813,0
+IGSB.US,D,20121231,000000,45.6732,45.6882,45.6224,45.6832,1010078.7447805,0
+IGSB.US,D,20130102,000000,45.6682,45.7031,45.6682,45.6931,1462826.602686,0
+IGSB.US,D,20130103,000000,45.6732,45.7031,45.6562,45.6882,1728128.4973961,0
+IGSB.US,D,20130104,000000,45.6682,45.711,45.6503,45.711,1100266.0137,0
+IGSB.US,D,20130107,000000,45.6882,45.7538,45.6732,45.745,1871207.9404762,0
+IGSB.US,D,20130108,000000,45.711,45.7668,45.711,45.7638,3261780.754188,0
+IGSB.US,D,20130109,000000,45.7668,45.7758,45.725,45.7668,1023501.0046042,0
+IGSB.US,D,20130110,000000,45.7638,45.7828,45.725,45.7758,884019.49792809,0
+IGSB.US,D,20130111,000000,45.7638,45.7868,45.725,45.7828,703537.57398165,0
+IGSB.US,D,20130114,000000,45.7668,45.7758,45.707,45.707,1045416.8030016,0
+IGSB.US,D,20130115,000000,45.721,45.7638,45.707,45.749,961891.4871784,0
+IGSB.US,D,20130116,000000,45.749,45.7828,45.749,45.7758,3702260.5020228,0
+IGSB.US,D,20130117,000000,45.7718,45.7828,45.7538,45.7638,3449328.08184,0
+IGSB.US,D,20130118,000000,45.7718,45.7868,45.741,45.7868,1833066.8037679,0
+IGSB.US,D,20130122,000000,45.7578,45.7828,45.741,45.7638,1455795.3216688,0
+IGSB.US,D,20130123,000000,45.7538,45.7908,45.741,45.7718,2121647.3971925,0
+IGSB.US,D,20130124,000000,45.745,45.7958,45.745,45.7758,1833862.6652932,0
+IGSB.US,D,20130125,000000,45.7668,45.7668,45.707,45.725,1324903.6999808,0
+IGSB.US,D,20130128,000000,45.745,45.7638,45.715,45.7638,1331784.4397259,0
+IGSB.US,D,20130129,000000,45.741,45.7538,45.707,45.721,829914.96472255,0
+IGSB.US,D,20130130,000000,45.7538,45.7668,45.7031,45.7578,1776520.4911283,0
+IGSB.US,D,20130131,000000,45.745,45.7828,45.6782,45.735,1684110.2294236,0
+IGSB.US,D,20130201,000000,45.7828,45.7958,45.7638,45.7668,872989.84072296,0
+IGSB.US,D,20130204,000000,45.7638,45.7868,45.6782,45.6832,1544626.7155306,0
+IGSB.US,D,20130205,000000,45.6981,45.7638,45.6931,45.735,1041555.9211756,0
+IGSB.US,D,20130206,000000,45.7578,45.8107,45.725,45.7828,5740369.5364819,0
+IGSB.US,D,20130207,000000,45.7758,45.7868,45.745,45.7758,1046021.9789157,0
+IGSB.US,D,20130208,000000,45.7638,45.7958,45.749,45.7638,1658882.5230391,0
+IGSB.US,D,20130211,000000,45.7828,45.7908,45.7638,45.7638,1095682.5337678,0
+IGSB.US,D,20130212,000000,45.7828,45.8008,45.741,45.749,1540424.606821,0
+IGSB.US,D,20130213,000000,45.7638,45.7958,45.735,45.7668,1326673.0617326,0
+IGSB.US,D,20130214,000000,45.7828,45.8008,45.7578,45.7828,887239.07393483,0
+IGSB.US,D,20130215,000000,45.7668,45.7908,45.7578,45.7868,1264916.0138602,0
+IGSB.US,D,20130219,000000,45.7638,45.8008,45.7638,45.7638,742619.09183654,0
+IGSB.US,D,20130220,000000,45.7668,45.7908,45.745,45.7538,1057856.5301225,0
+IGSB.US,D,20130221,000000,45.7578,45.8157,45.749,45.8157,2039720.8296793,0
+IGSB.US,D,20130222,000000,45.7958,45.8306,45.7828,45.8107,1498373.4114711,0
+IGSB.US,D,20130225,000000,45.8157,45.8535,45.7908,45.8456,1398286.548496,0
+IGSB.US,D,20130226,000000,45.8256,45.8535,45.8157,45.8486,3543711.4378181,0
+IGSB.US,D,20130227,000000,45.8306,45.8575,45.8206,45.8356,1261719.5208486,0
+IGSB.US,D,20130228,000000,45.8256,45.8396,45.7828,45.8356,1108970.3100549,0
+IGSB.US,D,20130301,000000,45.8256,45.8535,45.8256,45.8486,1034538.6906772,0
+IGSB.US,D,20130304,000000,45.8356,45.8625,45.8206,45.8356,2193707.4897299,0
+IGSB.US,D,20130305,000000,45.8306,45.8456,45.8057,45.8396,2277379.3323914,0
+IGSB.US,D,20130306,000000,45.8396,45.8486,45.8057,45.8486,1606116.8035471,0
+IGSB.US,D,20130307,000000,45.8456,45.8625,45.8008,45.8486,1369280.256181,0
+IGSB.US,D,20130308,000000,45.8396,45.8625,45.8107,45.8396,1993161.4250333,0
+IGSB.US,D,20130311,000000,45.8396,45.8665,45.8206,45.8625,3187960.3323751,0
+IGSB.US,D,20130312,000000,45.8725,45.8725,45.8396,45.8625,1592538.9844089,0
+IGSB.US,D,20130313,000000,45.8535,45.8725,45.8486,45.8535,3271132.378013,0
+IGSB.US,D,20130314,000000,45.8486,45.8765,45.7958,45.8256,2447068.4507342,0
+IGSB.US,D,20130315,000000,45.8306,45.8486,45.8107,45.8256,898706.30443764,0
+IGSB.US,D,20130318,000000,45.8306,45.8306,45.7638,45.7868,1545827.0312738,0
+IGSB.US,D,20130319,000000,45.7868,45.7958,45.7668,45.7828,1057474.1552912,0
+IGSB.US,D,20130320,000000,45.7958,45.8535,45.7668,45.8356,1617960.3872302,0
+IGSB.US,D,20130321,000000,45.8356,45.8535,45.7958,45.8107,1283535.9620064,0
+IGSB.US,D,20130322,000000,45.8535,45.8665,45.8107,45.8206,1574939.7060878,0
+IGSB.US,D,20130325,000000,45.8396,45.8575,45.7908,45.7958,672631.45081221,0
+IGSB.US,D,20130326,000000,45.8306,45.8356,45.7758,45.8206,1544843.4949625,0
+IGSB.US,D,20130327,000000,45.8057,45.8157,45.7828,45.8008,763298.44458557,0
+IGSB.US,D,20130328,000000,45.7908,45.8535,45.7828,45.8157,1379967.6828941,0
+IGSB.US,D,20130401,000000,45.7868,45.8057,45.7638,45.7668,1868098.7614023,0
+IGSB.US,D,20130402,000000,45.7828,45.8157,45.7668,45.8008,1461769.8029557,0
+IGSB.US,D,20130403,000000,45.7908,45.8665,45.7828,45.8535,2088606.5987842,0
+IGSB.US,D,20130404,000000,45.8306,45.8665,45.7958,45.8107,1594828.2153539,0
+IGSB.US,D,20130405,000000,45.8157,45.8486,45.7828,45.8456,1423427.9445511,0
+IGSB.US,D,20130408,000000,45.8206,45.8765,45.8107,45.8306,1634483.7972599,0
+IGSB.US,D,20130409,000000,45.8306,45.8665,45.8306,45.8396,1206588.296167,0
+IGSB.US,D,20130410,000000,45.8535,45.8665,45.8057,45.8206,1292147.926381,0
+IGSB.US,D,20130411,000000,45.8206,45.8456,45.7958,45.8107,1544302.5499913,0
+IGSB.US,D,20130412,000000,45.8057,45.8396,45.8008,45.8057,1665880.6849764,0
+IGSB.US,D,20130415,000000,45.8306,45.8306,45.7828,45.7958,2850238.0496829,0
+IGSB.US,D,20130416,000000,45.8256,45.8625,45.8206,45.8206,1196701.7490216,0
+IGSB.US,D,20130417,000000,45.8396,45.8396,45.8107,45.8157,1493325.2608122,0
+IGSB.US,D,20130418,000000,45.8157,45.8486,45.8157,45.8396,1328619.0585771,0
+IGSB.US,D,20130419,000000,45.8396,45.8456,45.8157,45.8456,1268079.387792,0
+IGSB.US,D,20130422,000000,45.8306,45.8396,45.8206,45.8356,1430756.2936787,0
+IGSB.US,D,20130423,000000,45.8396,45.8486,45.8306,45.8456,1067258.3343716,0
+IGSB.US,D,20130424,000000,45.8486,45.8535,45.8396,45.8486,2079595.1982341,0
+IGSB.US,D,20130425,000000,45.8535,45.8765,45.8486,45.8625,1225209.2479217,0
+IGSB.US,D,20130426,000000,45.8535,45.8725,45.8486,45.8665,706403.87980311,0
+IGSB.US,D,20130429,000000,45.8665,45.9113,45.8665,45.8814,618563.04751198,0
+IGSB.US,D,20130430,000000,45.8954,45.9203,45.8904,45.8954,1575150.4638688,0
+IGSB.US,D,20130501,000000,45.9452,45.9452,45.8904,45.9053,1676576.1405574,0
+IGSB.US,D,20130502,000000,45.9163,45.9353,45.9053,45.9113,539327.15433612,0
+IGSB.US,D,20130503,000000,45.9303,45.9353,45.9113,45.9203,1343375.1140718,0
+IGSB.US,D,20130506,000000,45.9113,45.9303,45.8994,45.9253,2033612.8684646,0
+IGSB.US,D,20130507,000000,45.9303,45.9501,45.9113,45.9403,1089872.6442718,0
+IGSB.US,D,20130508,000000,45.9253,45.9353,45.9053,45.9303,1046177.5382302,0
+IGSB.US,D,20130509,000000,45.9303,45.9353,45.8994,45.9053,1069691.0813293,0
+IGSB.US,D,20130510,000000,45.9203,45.9303,45.8904,45.8954,421233.54799661,0
+IGSB.US,D,20130513,000000,45.8954,45.9203,45.8904,45.9053,605375.6320729,0
+IGSB.US,D,20130514,000000,45.8994,45.9203,45.8854,45.9113,1006736.7285391,0
+IGSB.US,D,20130515,000000,45.9113,45.9253,45.8904,45.9163,1352128.5872423,0
+IGSB.US,D,20130516,000000,45.9053,45.9303,45.8814,45.9203,1555936.3795019,0
+IGSB.US,D,20130517,000000,45.9203,45.9501,45.9113,45.9353,1277326.636335,0
+IGSB.US,D,20130520,000000,45.9203,45.9403,45.9053,45.9303,647637.58520378,0
+IGSB.US,D,20130521,000000,45.9253,45.9303,45.9053,45.9163,840948.63636161,0
+IGSB.US,D,20130522,000000,45.9253,45.9501,45.9113,45.9303,1220366.8370014,0
+IGSB.US,D,20130523,000000,45.9203,45.9253,45.8665,45.8814,818338.34089532,0
+IGSB.US,D,20130524,000000,45.8904,45.9163,45.8765,45.8954,769795.80589095,0
+IGSB.US,D,20130528,000000,45.8765,45.9203,45.8765,45.8904,1564467.0515896,0
+IGSB.US,D,20130529,000000,45.8575,45.9163,45.8306,45.9113,2387127.9342121,0
+IGSB.US,D,20130530,000000,45.8535,45.9253,45.8535,45.9253,1231270.0395379,0
+IGSB.US,D,20130531,000000,45.8954,45.9203,45.8665,45.8994,2018005.752978,0
+IGSB.US,D,20130603,000000,45.8725,45.9203,45.8535,45.9113,3775476.7515303,0
+IGSB.US,D,20130604,000000,45.8854,45.9203,45.8575,45.8575,3038510.9862666,0
+IGSB.US,D,20130605,000000,45.8765,45.8954,45.8456,45.8456,2091590.3267979,0
+IGSB.US,D,20130606,000000,45.8396,45.9163,45.8396,45.8765,2667914.5041741,0
+IGSB.US,D,20130607,000000,45.8765,45.9203,45.8396,45.8625,2488795.4805447,0
+IGSB.US,D,20130610,000000,45.8456,45.8725,45.8206,45.8206,2440612.2373765,0
+IGSB.US,D,20130611,000000,45.7868,45.8456,45.735,45.8306,4748848.5161217,0
+IGSB.US,D,20130612,000000,45.8107,45.8535,45.7828,45.8057,877582.35313157,0
+IGSB.US,D,20130613,000000,45.8057,45.8625,45.7958,45.8456,1128646.0543231,0
+IGSB.US,D,20130614,000000,45.8814,45.9053,45.8306,45.8625,1069446.2008599,0
+IGSB.US,D,20130617,000000,45.8306,45.8954,45.8107,45.8356,1243537.1459999,0
+IGSB.US,D,20130618,000000,45.8356,45.8725,45.7958,45.8575,730849.77518098,0
+IGSB.US,D,20130619,000000,45.8256,45.8765,45.7668,45.7718,1803284.7220971,0
+IGSB.US,D,20130620,000000,45.725,45.725,45.5078,45.6602,2654890.6769174,0
+IGSB.US,D,20130621,000000,45.6174,45.7031,45.5217,45.5995,2166153.4188867,0
+IGSB.US,D,20130624,000000,45.438,45.5257,45.3364,45.4988,1730405.6850393,0
+IGSB.US,D,20130625,000000,45.5557,45.5745,45.5028,45.5745,2694252.2015384,0
+IGSB.US,D,20130626,000000,45.6124,45.6562,45.5995,45.6174,969564.07401492,0
+IGSB.US,D,20130627,000000,45.6503,45.745,45.6503,45.731,4397940.8252076,0
+IGSB.US,D,20130628,000000,45.8306,45.8765,45.7828,45.8625,1608059.7895661,0
+IGSB.US,D,20130701,000000,45.715,45.7578,45.715,45.715,2157275.4982646,0
+IGSB.US,D,20130702,000000,45.721,45.7538,45.6453,45.6562,1571982.0718946,0
+IGSB.US,D,20130703,000000,45.715,45.721,45.6224,45.6224,542736.41234575,0
+IGSB.US,D,20130705,000000,45.6035,45.6124,45.5487,45.5517,898149.30173074,0
+IGSB.US,D,20130708,000000,45.5745,45.6832,45.5745,45.6642,1236984.5862282,0
+IGSB.US,D,20130709,000000,45.707,45.731,45.6413,45.6602,1637765.5969925,0
+IGSB.US,D,20130710,000000,45.6602,45.6642,45.6074,45.6074,756664.5925268,0
+IGSB.US,D,20130711,000000,45.725,45.7718,45.6782,45.711,1225952.921806,0
+IGSB.US,D,20130712,000000,45.707,45.745,45.6782,45.7031,1671480.8202999,0
+IGSB.US,D,20130715,000000,45.725,45.735,45.6602,45.721,3248672.6238189,0
+IGSB.US,D,20130716,000000,45.711,45.725,45.6832,45.6882,2169748.3444653,0
+IGSB.US,D,20130717,000000,45.741,45.7638,45.711,45.7538,746248.14010349,0
+IGSB.US,D,20130718,000000,45.7578,45.7668,45.731,45.749,1165010.8040201,0
+IGSB.US,D,20130719,000000,45.7668,45.7668,45.745,45.7538,1246160.578569,0
+IGSB.US,D,20130722,000000,45.7578,45.7868,45.749,45.7868,717282.99573612,0
+IGSB.US,D,20130723,000000,45.7828,45.7868,45.7638,45.7638,752691.30655089,0
+IGSB.US,D,20130724,000000,45.749,45.7908,45.735,45.7828,2661458.2908164,0
+IGSB.US,D,20130725,000000,45.7668,45.7908,45.7538,45.7868,1304176.1740247,0
+IGSB.US,D,20130726,000000,45.8057,45.8256,45.7638,45.7958,1600138.3078264,0
+IGSB.US,D,20130729,000000,45.7908,45.8356,45.7828,45.8306,1004982.4209145,0
+IGSB.US,D,20130730,000000,45.8356,45.8535,45.8008,45.8256,1310373.4563942,0
+IGSB.US,D,20130731,000000,45.8486,45.8954,45.8206,45.8765,3833809.4872658,0
+IGSB.US,D,20130801,000000,45.8904,45.8954,45.8008,45.8057,1775344.2619887,0
+IGSB.US,D,20130802,000000,45.8486,45.8954,45.8206,45.8575,1803626.952589,0
+IGSB.US,D,20130805,000000,45.8486,45.8725,45.8306,45.8486,1660748.2312051,0
+IGSB.US,D,20130806,000000,45.8665,45.8904,45.8107,45.8396,2434308.5725079,0
+IGSB.US,D,20130807,000000,45.8456,45.8625,45.8206,45.8356,1003305.3911429,0
+IGSB.US,D,20130808,000000,45.8486,45.8665,45.8157,45.8625,932902.25620749,0
+IGSB.US,D,20130809,000000,45.8854,45.8854,45.8356,45.8356,774731.55240003,0
+IGSB.US,D,20130812,000000,45.8575,45.8665,45.8256,45.8575,638866.04708067,0
+IGSB.US,D,20130813,000000,45.8206,45.8535,45.7868,45.8008,903124.18897058,0
+IGSB.US,D,20130814,000000,45.7958,45.8396,45.7828,45.8157,1036807.8494524,0
+IGSB.US,D,20130815,000000,45.7828,45.8157,45.725,45.8107,1781641.9052063,0
+IGSB.US,D,20130816,000000,45.7868,45.8256,45.7758,45.8057,1399511.9544512,0
+IGSB.US,D,20130819,000000,45.8057,45.8107,45.7718,45.8008,1560094.3294383,0
+IGSB.US,D,20130820,000000,45.7908,45.8535,45.7868,45.8107,1648723.9979954,0
+IGSB.US,D,20130821,000000,45.8306,45.8486,45.7578,45.7638,1237155.1996699,0
+IGSB.US,D,20130822,000000,45.7828,45.7868,45.721,45.725,943474.26794534,0
+IGSB.US,D,20130823,000000,45.7638,45.8107,45.741,45.7958,1662446.3367548,0
+IGSB.US,D,20130826,000000,45.7828,45.8057,45.7578,45.8008,985127.0307283,0
+IGSB.US,D,20130827,000000,45.7828,45.8206,45.745,45.8057,2292202.6296543,0
+IGSB.US,D,20130828,000000,45.7908,45.8356,45.7828,45.8206,1464849.8773835,0
+IGSB.US,D,20130829,000000,45.8157,45.8456,45.7958,45.8456,1279906.9137395,0
+IGSB.US,D,20130830,000000,45.9691,45.9881,45.9303,45.9651,979717.58101622,0
+IGSB.US,D,20130903,000000,45.7828,45.8256,45.7718,45.7828,1513287.0334974,0
+IGSB.US,D,20130904,000000,45.8256,45.8256,45.741,45.745,1091178.3389054,0
+IGSB.US,D,20130905,000000,45.725,45.7538,45.6413,45.6882,947162.52911266,0
+IGSB.US,D,20130906,000000,45.731,45.7828,45.7031,45.749,745013.70167198,0
+IGSB.US,D,20130909,000000,45.7538,45.7828,45.711,45.721,1646850.2609615,0
+IGSB.US,D,20130910,000000,45.735,45.7538,45.6602,45.6602,1500537.1913559,0
+IGSB.US,D,20130911,000000,45.6882,45.6981,45.6602,45.6882,2344529.7722402,0
+IGSB.US,D,20130912,000000,45.725,45.7668,45.721,45.735,1397567.9648237,0
+IGSB.US,D,20130913,000000,45.735,45.7638,45.715,45.7538,1890138.003643,0
+IGSB.US,D,20130916,000000,45.8107,45.8356,45.7828,45.7908,678149.29024023,0
+IGSB.US,D,20130917,000000,45.8157,45.8456,45.7828,45.8396,711332.60105284,0
+IGSB.US,D,20130918,000000,45.8157,46.003,45.7958,45.9941,981431.74430161,0
+IGSB.US,D,20130919,000000,45.998,46.0199,45.9691,46.0159,7827574.0942182,0
+IGSB.US,D,20130920,000000,45.9941,46.007,45.9452,45.9501,963423.99732874,0
+IGSB.US,D,20130923,000000,45.9303,45.9691,45.9253,45.9253,1097685.7362956,0
+IGSB.US,D,20130924,000000,45.9253,45.9531,45.8356,45.9253,1034251.6586516,0
+IGSB.US,D,20130925,000000,45.9203,45.9452,45.9053,45.9203,1612703.4860073,0
+IGSB.US,D,20130926,000000,45.9501,45.9501,45.8904,45.9113,1367724.6630355,0
+IGSB.US,D,20130927,000000,45.9303,46.0119,45.9053,45.9841,2462273.1192199,0
+IGSB.US,D,20130930,000000,46.1236,46.1474,46.0867,46.1146,2408693.4732499,0
+IGSB.US,D,20131001,000000,45.9881,45.9881,45.9452,45.9721,2635195.8640881,0
+IGSB.US,D,20131002,000000,45.9941,46.0159,45.9551,46.007,974990.58507116,0
+IGSB.US,D,20131003,000000,45.9781,46.0199,45.9691,45.9881,724568.189699,0
+IGSB.US,D,20131004,000000,45.998,46.003,45.9651,45.9841,845599.35806212,0
+IGSB.US,D,20131007,000000,45.998,46.003,45.9353,45.9353,1064800.4972019,0
+IGSB.US,D,20131008,000000,45.9303,45.9781,45.9163,45.9691,1443792.1642372,0
+IGSB.US,D,20131009,000000,45.9601,45.9941,45.9551,45.9721,764185.63448269,0
+IGSB.US,D,20131010,000000,45.9721,46.0608,45.9651,45.998,1228985.8266353,0
+IGSB.US,D,20131011,000000,45.9941,46.0119,45.9721,45.9881,1146014.5026935,0
+IGSB.US,D,20131014,000000,45.9691,45.9941,45.9551,45.9721,517581.96938037,0
+IGSB.US,D,20131015,000000,45.9781,45.9941,45.9601,45.9841,988799.23415993,0
+IGSB.US,D,20131016,000000,45.9841,45.9941,45.9531,45.9841,1515911.469675,0
+IGSB.US,D,20131017,000000,45.9941,46.0568,45.9881,46.0568,6693325.8973548,0
+IGSB.US,D,20131018,000000,46.0199,46.0708,46.0199,46.0708,656278.65422436,0
+IGSB.US,D,20131021,000000,46.0389,46.0708,46.0349,46.0449,801115.41575452,0
+IGSB.US,D,20131022,000000,46.0668,46.0708,46.0349,46.0389,1309949.9336153,0
+IGSB.US,D,20131023,000000,46.0449,46.0568,46.0289,46.0449,794296.89973526,0
+IGSB.US,D,20131024,000000,46.0608,46.0708,46.0449,46.0568,644432.05971577,0
+IGSB.US,D,20131025,000000,46.0608,46.0807,46.0449,46.0767,1206537.1121345,0
+IGSB.US,D,20131028,000000,46.0807,46.1086,46.0668,46.0867,872314.41221531,0
+IGSB.US,D,20131029,000000,46.0807,46.0957,46.0708,46.0708,639411.0064858,0
+IGSB.US,D,20131030,000000,46.0907,46.1176,46.0708,46.0957,675192.65965548,0
+IGSB.US,D,20131031,000000,46.1694,46.1973,46.1594,46.1844,727423.45582717,0
+IGSB.US,D,20131101,000000,46.0996,46.1176,46.0807,46.1146,1189765.8108101,0
+IGSB.US,D,20131104,000000,46.0957,46.1296,46.0907,46.1086,750484.37150139,0
+IGSB.US,D,20131105,000000,46.0867,46.1146,46.0867,46.0996,588606.33796548,0
+IGSB.US,D,20131106,000000,46.1236,46.1474,46.0867,46.0996,860268.09961901,0
+IGSB.US,D,20131107,000000,46.1385,46.1474,46.1236,46.1435,1175664.1080449,0
+IGSB.US,D,20131108,000000,46.0807,46.1176,46.0807,46.1146,1287594.5547032,0
+IGSB.US,D,20131111,000000,46.0957,46.1346,46.0767,46.1236,550672.94821274,0
+IGSB.US,D,20131112,000000,46.1086,46.1346,46.0807,46.0867,2083596.5852475,0
+IGSB.US,D,20131113,000000,46.1236,46.1474,46.0767,46.0767,3885475.2518628,0
+IGSB.US,D,20131114,000000,46.0996,46.1435,46.0907,46.1385,1097061.4918205,0
+IGSB.US,D,20131115,000000,46.1146,46.1435,46.1086,46.1296,873650.21510339,0
+IGSB.US,D,20131118,000000,46.1346,46.1474,46.0996,46.1385,1127028.2374518,0
+IGSB.US,D,20131119,000000,46.1296,46.1346,46.1146,46.1236,822435.07071437,0
+IGSB.US,D,20131120,000000,46.1236,46.1594,46.1176,46.1435,1257741.2168302,0
+IGSB.US,D,20131121,000000,46.1564,46.1784,46.1176,46.1754,1121076.83916,0
+IGSB.US,D,20131122,000000,46.1694,46.1844,46.1435,46.1435,1687008.6507165,0
+IGSB.US,D,20131125,000000,46.1474,46.1754,46.1385,46.1474,1060927.572074,0
+IGSB.US,D,20131126,000000,46.1594,46.1694,46.1385,46.1514,940283.79658454,0
+IGSB.US,D,20131127,000000,46.1654,46.2032,46.1474,46.2032,1169751.8504839,0
+IGSB.US,D,20131129,000000,46.2412,46.2591,46.2082,46.2262,601980.424582,0
+IGSB.US,D,20131202,000000,46.2032,46.2132,46.1694,46.2032,1276951.2867632,0
+IGSB.US,D,20131203,000000,46.1884,46.2032,46.1654,46.1784,2205316.2290285,0
+IGSB.US,D,20131204,000000,46.1594,46.1934,46.1564,46.1654,1062166.0249395,0
+IGSB.US,D,20131205,000000,46.1594,46.1754,46.1385,46.1654,976278.21475216,0
+IGSB.US,D,20131206,000000,46.1474,46.1844,46.1474,46.1654,1730379.5912187,0
+IGSB.US,D,20131209,000000,46.1654,46.1934,46.1594,46.1884,1294113.9953951,0
+IGSB.US,D,20131210,000000,46.1884,46.2032,46.1754,46.2032,1262056.7332981,0
+IGSB.US,D,20131211,000000,46.1784,46.2032,46.1694,46.1784,940136.26613784,0
+IGSB.US,D,20131212,000000,46.1694,46.1754,46.1346,46.1385,1534749.2008615,0
+IGSB.US,D,20131213,000000,46.1474,46.1514,46.1296,46.1385,850901.42166674,0
+IGSB.US,D,20131216,000000,46.1514,46.1844,46.1435,46.1754,1081240.6077275,0
+IGSB.US,D,20131217,000000,46.1564,46.2032,46.1564,46.1934,2236505.3697896,0
+IGSB.US,D,20131218,000000,46.1934,46.2172,46.1514,46.2132,1269045.8627591,0
+IGSB.US,D,20131219,000000,46.1654,46.1754,46.1435,46.1435,1068687.4728484,0
+IGSB.US,D,20131220,000000,46.1435,46.1754,46.1346,46.1694,1692793.4500004,0
+IGSB.US,D,20131223,000000,46.1514,46.1784,46.1176,46.1176,1498887.2590134,0
+IGSB.US,D,20131224,000000,46.1146,46.1594,46.0907,46.0957,934527.09833807,0
+IGSB.US,D,20131226,000000,46.0996,46.1844,46.0867,46.1844,1087837.3262725,0
+IGSB.US,D,20131227,000000,46.1694,46.1973,46.1474,46.1934,651695.17429207,0
+IGSB.US,D,20131230,000000,46.1844,46.2032,46.1594,46.1844,2484379.6032287,0
+IGSB.US,D,20131231,000000,46.1844,46.2312,46.1754,46.2312,1964605.752926,0
+IGSB.US,D,20140102,000000,46.2212,46.2362,46.1934,46.1934,1058727.6622839,0
+IGSB.US,D,20140103,000000,46.2262,46.2362,46.1844,46.1844,2262146.5628682,0
+IGSB.US,D,20140106,000000,46.1884,46.2132,46.1784,46.1934,1541307.7822843,0
+IGSB.US,D,20140107,000000,46.2212,46.2212,46.1694,46.1754,1429512.8227708,0
+IGSB.US,D,20140108,000000,46.1594,46.1844,46.1564,46.1594,1141181.1242495,0
+IGSB.US,D,20140109,000000,46.1594,46.1884,46.1474,46.1694,1295786.0071244,0
+IGSB.US,D,20140110,000000,46.1844,46.2262,46.1844,46.1973,1020535.3415431,0
+IGSB.US,D,20140113,000000,46.2212,46.2412,46.1973,46.2172,1880747.2390871,0
+IGSB.US,D,20140114,000000,46.2362,46.2412,46.1844,46.1934,1761465.3603063,0
+IGSB.US,D,20140115,000000,46.2032,46.2082,46.1754,46.1784,1288459.6652137,0
+IGSB.US,D,20140116,000000,46.2032,46.2032,46.1694,46.1754,1280002.2565452,0
+IGSB.US,D,20140117,000000,46.1973,46.2032,46.1754,46.1784,1141208.2216785,0
+IGSB.US,D,20140121,000000,46.2032,46.2082,46.1594,46.1654,1365287.9016439,0
+IGSB.US,D,20140122,000000,46.1884,46.1934,46.1654,46.1934,1517110.7818096,0
+IGSB.US,D,20140123,000000,46.1934,46.2082,46.1514,46.2032,1363238.5331259,0
+IGSB.US,D,20140124,000000,46.1694,46.2132,46.1694,46.2032,1038594.2725485,0
+IGSB.US,D,20140127,000000,46.2032,46.2262,46.1236,46.2172,1160437.3601727,0
+IGSB.US,D,20140128,000000,46.2212,46.2362,46.1754,46.2362,1109781.2257075,0
+IGSB.US,D,20140129,000000,46.2312,46.2461,46.1884,46.2362,1907900.8701465,0
+IGSB.US,D,20140130,000000,46.2132,46.3139,46.2082,46.277,4269694.7154752,0
+IGSB.US,D,20140131,000000,46.2461,46.286,46.2412,46.268,1103548.817041,0
+IGSB.US,D,20140203,000000,46.282,46.3139,46.2551,46.3069,1472237.4394114,0
+IGSB.US,D,20140204,000000,46.3099,46.3139,46.265,46.277,3246729.6377999,0
+IGSB.US,D,20140205,000000,46.277,46.3099,46.268,46.286,1310203.846561,0
+IGSB.US,D,20140206,000000,46.3019,46.3099,46.2551,46.2969,25035281.519618,0
+IGSB.US,D,20140207,000000,46.3139,46.3417,46.3069,46.3239,1805952.3134393,0
+IGSB.US,D,20140210,000000,46.3139,46.3338,46.3069,46.3239,929237.07803523,0
+IGSB.US,D,20140211,000000,46.3099,46.3189,46.282,46.3139,2406259.7226837,0
+IGSB.US,D,20140212,000000,46.3019,46.3139,46.273,46.286,1691624.2461201,0
+IGSB.US,D,20140213,000000,46.2969,46.3288,46.286,46.3288,1966335.9739472,0
+IGSB.US,D,20140214,000000,46.3189,46.3417,46.3099,46.3139,1113965.2694644,0
+IGSB.US,D,20140218,000000,46.3338,46.3547,46.3239,46.3338,1085825.0912683,0
+IGSB.US,D,20140219,000000,46.3388,46.3507,46.3189,46.3338,941001.37664838,0
+IGSB.US,D,20140220,000000,46.3288,46.3288,46.3019,46.3189,839835.63455628,0
+IGSB.US,D,20140221,000000,46.3099,46.3338,46.3099,46.3338,680734.58568703,0
+IGSB.US,D,20140224,000000,46.3139,46.3547,46.3139,46.3547,2371902.1899483,0
+IGSB.US,D,20140225,000000,46.3507,46.3637,46.3388,46.3587,1200087.9240362,0
+IGSB.US,D,20140226,000000,46.3587,46.3637,46.3547,46.3587,1107128.6884925,0
+IGSB.US,D,20140227,000000,46.3727,46.3807,46.3587,46.3677,1292568.4383346,0
+IGSB.US,D,20140228,000000,46.3677,46.3727,46.3547,46.3637,982129.25219584,0
+IGSB.US,D,20140303,000000,46.3637,46.3727,46.3467,46.3637,2055626.0168847,0
+IGSB.US,D,20140304,000000,46.3677,46.3757,46.3547,46.3587,910172.53133197,0
+IGSB.US,D,20140305,000000,46.3507,46.3637,46.3189,46.3189,1594351.5013254,0
+IGSB.US,D,20140306,000000,46.3288,46.3417,46.3099,46.3417,678266.71243249,0
+IGSB.US,D,20140307,000000,46.3099,46.3288,46.2969,46.3099,1208282.3872828,0
+IGSB.US,D,20140310,000000,46.3099,46.3467,46.3019,46.3288,1463738.8827952,0
+IGSB.US,D,20140311,000000,46.3467,46.3507,46.3189,46.3239,1152511.8639989,0
+IGSB.US,D,20140312,000000,46.3239,46.3388,46.3139,46.3288,1536209.4512013,0
+IGSB.US,D,20140313,000000,46.3069,46.3507,46.3069,46.3417,2482026.141341,0
+IGSB.US,D,20140314,000000,46.3417,46.3467,46.3139,46.3139,973997.01267507,0
+IGSB.US,D,20140317,000000,46.3288,46.3417,46.3139,46.3139,1548910.1165271,0
+IGSB.US,D,20140318,000000,46.3338,46.3547,46.3139,46.3467,843784.83392865,0
+IGSB.US,D,20140319,000000,46.3467,46.3507,46.2461,46.2511,1125163.5328943,0
+IGSB.US,D,20140320,000000,46.268,46.286,46.2511,46.265,735193.39268633,0
+IGSB.US,D,20140321,000000,46.265,46.2929,46.2591,46.273,764318.11080217,0
+IGSB.US,D,20140324,000000,46.2551,46.273,46.2461,46.2551,1512367.7281289,0
+IGSB.US,D,20140325,000000,46.2591,46.282,46.2551,46.282,1210604.7373076,0
+IGSB.US,D,20140326,000000,46.277,46.3099,46.273,46.286,1140532.7931708,0
+IGSB.US,D,20140327,000000,46.265,46.268,46.2511,46.2591,1013583.3455959,0
+IGSB.US,D,20140328,000000,46.268,46.268,46.2511,46.265,844551.59080806,0
+IGSB.US,D,20140331,000000,46.2551,46.3189,46.2461,46.3189,1453170.8854912,0
+IGSB.US,D,20140401,000000,46.3069,46.3388,46.2969,46.3099,623411.48008323,0
+IGSB.US,D,20140402,000000,46.3069,46.3069,46.2412,46.2461,2724674.5854201,0
+IGSB.US,D,20140403,000000,46.2511,46.273,46.2412,46.2591,1100005.075495,0
+IGSB.US,D,20140404,000000,46.3069,46.3139,46.282,46.3019,1089841.5324089,0
+IGSB.US,D,20140407,000000,46.2969,46.3288,46.286,46.3069,1387837.9806013,0
+IGSB.US,D,20140408,000000,46.3019,46.3288,46.286,46.3099,758434.95788711,0
+IGSB.US,D,20140409,000000,46.3288,46.3547,46.286,46.3547,6812271.5672945,0
+IGSB.US,D,20140410,000000,46.3338,46.3677,46.3338,46.3507,700393.26861098,0
+IGSB.US,D,20140411,000000,46.3507,46.3677,46.3467,46.3547,792407.10496572,0
+IGSB.US,D,20140414,000000,46.3507,46.3757,46.3189,46.3727,1235739.1081033,0
+IGSB.US,D,20140415,000000,46.3757,46.3807,46.3388,46.3587,1281759.5749952,0
+IGSB.US,D,20140416,000000,46.3547,46.3637,46.3417,46.3547,1582260.0263476,0
+IGSB.US,D,20140417,000000,46.3417,46.3637,46.3189,46.3189,641939.0962492,0
+IGSB.US,D,20140421,000000,46.3388,46.3507,46.3338,46.3417,658470.53514666,0
+IGSB.US,D,20140422,000000,46.3338,46.3467,46.3239,46.3388,1019147.351014,0
+IGSB.US,D,20140423,000000,46.3417,46.3547,46.3288,46.3338,836897.0689242,0
+IGSB.US,D,20140424,000000,46.3239,46.3507,46.3239,46.3288,1034444.35148,0
+IGSB.US,D,20140425,000000,46.3507,46.3587,46.3288,46.3507,1068782.8156541,0
+IGSB.US,D,20140428,000000,46.3637,46.3637,46.3388,46.3467,778168.91144713,0
+IGSB.US,D,20140429,000000,46.3417,46.3587,46.3417,46.3547,1069737.2473194,0
+IGSB.US,D,20140430,000000,46.3637,46.3727,46.3587,46.3677,806977.49289149,0
+IGSB.US,D,20140501,000000,46.3847,46.3896,46.3677,46.3757,1149392.6488403,0
+IGSB.US,D,20140502,000000,46.3388,46.3847,46.3388,46.3807,1127386.5256795,0
+IGSB.US,D,20140505,000000,46.3945,46.3945,46.3727,46.3847,1005976.9969191,0
+IGSB.US,D,20140506,000000,46.3757,46.3847,46.3727,46.3807,1256045.1184975,0
+IGSB.US,D,20140507,000000,46.3847,46.4095,46.3757,46.3995,639865.64112765,0
+IGSB.US,D,20140508,000000,46.4195,46.4245,46.3896,46.4145,2016647.8707034,0
+IGSB.US,D,20140509,000000,46.4195,46.4345,46.4145,46.4195,901789.38969097,0
+IGSB.US,D,20140512,000000,46.4195,46.4295,46.4095,46.4095,1468759.9360251,0
+IGSB.US,D,20140513,000000,46.4295,46.4394,46.4245,46.4295,709417.71607127,0
+IGSB.US,D,20140514,000000,46.4544,46.4544,46.4295,46.4544,863750.62104775,0
+IGSB.US,D,20140515,000000,46.4494,46.4643,46.4394,46.4593,911351.77129703,0
+IGSB.US,D,20140516,000000,46.4544,46.4643,46.4544,46.4544,668723.39938757,0
+IGSB.US,D,20140519,000000,46.4593,46.4693,46.4544,46.4593,786567.10721533,0
+IGSB.US,D,20140520,000000,46.4593,46.4873,46.4544,46.4873,738490.2465461,0
+IGSB.US,D,20140521,000000,46.4593,46.4873,46.4593,46.4693,609634.94646585,0
+IGSB.US,D,20140522,000000,46.4643,46.4823,46.4544,46.4693,1529800.4074422,0
+IGSB.US,D,20140523,000000,46.4643,46.4783,46.4544,46.4544,815161.92005326,0
+IGSB.US,D,20140527,000000,46.4345,46.4783,46.4345,46.4693,986466.8480503,0
+IGSB.US,D,20140528,000000,46.4743,46.4962,46.4544,46.4783,718661.95378888,0
+IGSB.US,D,20140529,000000,46.4693,46.5012,46.4544,46.4873,1145718.4381917,0
+IGSB.US,D,20140530,000000,46.4693,46.4922,46.4693,46.4823,939848.23050383,0
+IGSB.US,D,20140602,000000,46.4743,46.4873,46.4245,46.4494,1868601.5692513,0
+IGSB.US,D,20140603,000000,46.4494,46.4693,46.4345,46.4394,2203718.4843269,0
+IGSB.US,D,20140604,000000,46.4544,46.4693,46.4145,46.4145,3502170.0755765,0
+IGSB.US,D,20140605,000000,46.4195,46.4494,46.4195,46.4394,6310413.1319846,0
+IGSB.US,D,20140606,000000,46.4494,46.4593,46.4295,46.4295,24117138.329731,0
+IGSB.US,D,20140609,000000,46.4195,46.4245,46.4195,46.4195,1431058.3798314,0
+IGSB.US,D,20140610,000000,46.4095,46.4345,46.4095,46.4145,1714692.1870537,0
+IGSB.US,D,20140611,000000,46.4295,46.4295,46.4195,46.4195,990769.31760794,0
+IGSB.US,D,20140612,000000,46.4245,46.4394,46.4195,46.4345,1324555.4478379,0
+IGSB.US,D,20140613,000000,46.4145,46.4245,46.3945,46.4145,762919.0805798,0
+IGSB.US,D,20140616,000000,46.3757,46.4195,46.3677,46.3995,1382170.6035096,0
+IGSB.US,D,20140617,000000,46.3896,46.4045,46.3807,46.3995,1097754.9852808,0
+IGSB.US,D,20140618,000000,46.3757,46.4195,46.3757,46.4195,1182028.9930309,0
+IGSB.US,D,20140619,000000,46.4145,46.4394,46.4045,46.4095,845617.42301477,0
+IGSB.US,D,20140620,000000,46.4045,46.4195,46.4045,46.4195,1149744.9154171,0
+IGSB.US,D,20140623,000000,46.3995,46.4195,46.3995,46.4095,673976.28617663,0
+IGSB.US,D,20140624,000000,46.4095,46.4345,46.4095,46.4245,1184635.3642558,0
+IGSB.US,D,20140625,000000,46.4245,46.4544,46.4245,46.4494,2603199.8221084,0
+IGSB.US,D,20140626,000000,46.4245,46.4544,46.4245,46.4444,748903.68814397,0
+IGSB.US,D,20140627,000000,46.4345,46.4693,46.4245,46.4544,777506.52984974,0
+IGSB.US,D,20140630,000000,46.4823,46.4873,46.4444,46.4873,1360705.4253201,0
+IGSB.US,D,20140701,000000,46.4345,46.4783,46.4345,46.4693,628378.33845522,0
+IGSB.US,D,20140702,000000,46.4693,46.4743,46.4295,46.4643,588317.29872297,0
+IGSB.US,D,20140703,000000,46.4444,46.4544,46.4245,46.4544,397338.63367476,0
+IGSB.US,D,20140707,000000,46.4245,46.4444,46.4245,46.4394,742892.07334335,0
+IGSB.US,D,20140708,000000,46.4345,46.4544,46.4245,46.4544,697253.98128271,0
+IGSB.US,D,20140709,000000,46.4245,46.4444,46.4195,46.4295,748464.10762933,0
+IGSB.US,D,20140710,000000,46.4544,46.4693,46.4295,46.4544,512391.30631713,0
+IGSB.US,D,20140711,000000,46.4593,46.4873,46.4544,46.4873,1014784.6649475,0
+IGSB.US,D,20140714,000000,46.4693,46.4873,46.4544,46.4643,533456.04472283,0
+IGSB.US,D,20140715,000000,46.4693,46.4873,46.4544,46.4643,704910.51038354,0
+IGSB.US,D,20140716,000000,46.4544,46.4743,46.4345,46.4345,1067903.6546248,0
+IGSB.US,D,20140717,000000,46.4345,46.4643,46.4245,46.4494,2455263.9175893,0
+IGSB.US,D,20140718,000000,46.4544,46.4544,46.4245,46.4394,595368.65190981,0
+IGSB.US,D,20140721,000000,46.4245,46.4345,46.4045,46.4095,2616364.1545525,0
+IGSB.US,D,20140722,000000,46.4195,46.4394,46.4145,46.4245,2001859.6997372,0
+IGSB.US,D,20140723,000000,46.4295,46.4544,46.4195,46.4544,2523377.8215797,0
+IGSB.US,D,20140724,000000,46.4345,46.4544,46.4195,46.4345,913170.30986443,0
+IGSB.US,D,20140725,000000,46.4195,46.4444,46.4195,46.4345,1040852.3916305,0
+IGSB.US,D,20140728,000000,46.4245,46.4544,46.4095,46.4394,1926896.1678645,0
+IGSB.US,D,20140729,000000,46.4295,46.4295,46.4045,46.4195,644306.60865566,0
+IGSB.US,D,20140730,000000,46.4045,46.4245,46.3847,46.4095,581768.75338507,0
+IGSB.US,D,20140731,000000,46.3807,46.4195,46.3727,46.4095,1288133.4924574,0
+IGSB.US,D,20140801,000000,46.4245,46.4743,46.4245,46.4544,1005805.3798689,0
+IGSB.US,D,20140804,000000,46.4494,46.4823,46.4494,46.4743,627613.58879278,0
+IGSB.US,D,20140805,000000,46.4823,46.4873,46.4544,46.4693,811853.02289172,0
+IGSB.US,D,20140806,000000,46.4693,46.4922,46.4593,46.4743,857969.83619774,0
+IGSB.US,D,20140807,000000,46.4873,46.4962,46.4693,46.4823,674592.5017839,0
+IGSB.US,D,20140808,000000,46.4873,46.5291,46.4783,46.4873,701938.82567158,0
+IGSB.US,D,20140811,000000,46.4743,46.4962,46.4743,46.4922,545371.88821661,0
+IGSB.US,D,20140812,000000,46.4783,46.4922,46.4783,46.4783,575691.90403319,0
+IGSB.US,D,20140813,000000,46.4823,46.5052,46.4823,46.4873,2318224.1903472,0
+IGSB.US,D,20140814,000000,46.4962,46.5241,46.4873,46.4873,1055160.8377427,0
+IGSB.US,D,20140815,000000,46.4823,46.5241,46.4783,46.4873,1733427.5501752,0
+IGSB.US,D,20140818,000000,46.4823,46.4873,46.4693,46.4743,1644133.4928038,0
+IGSB.US,D,20140819,000000,46.4783,46.5092,46.4743,46.4922,829639.97599878,0
+IGSB.US,D,20140820,000000,46.5052,46.5052,46.4544,46.4643,1110393.4268808,0
+IGSB.US,D,20140821,000000,46.4643,46.4873,46.4544,46.4693,593184.79985536,0
+IGSB.US,D,20140822,000000,46.4823,46.4823,46.4544,46.4544,482260.97250343,0
+IGSB.US,D,20140825,000000,46.4544,46.4643,46.4394,46.4394,703135.12698082,0
+IGSB.US,D,20140826,000000,46.4544,46.4593,46.4394,46.4544,666603.7782759,0
+IGSB.US,D,20140827,000000,46.4544,46.4643,46.4544,46.4544,781479.81582563,0
+IGSB.US,D,20140828,000000,46.4693,46.4693,46.4544,46.4544,748560.4540435,0
+IGSB.US,D,20140829,000000,46.4544,46.4873,46.4544,46.4873,662255.14272814,0
+IGSB.US,D,20140902,000000,46.4823,46.4922,46.4544,46.4643,795978.94754926,0
+IGSB.US,D,20140903,000000,46.4593,46.4783,46.4544,46.4743,774986.46895418,0
+IGSB.US,D,20140904,000000,46.4743,46.4873,46.4544,46.4693,1835135.240847,0
+IGSB.US,D,20140905,000000,46.4693,46.4922,46.4643,46.4783,464967.79476897,0
+IGSB.US,D,20140908,000000,46.4873,46.4962,46.4643,46.4693,1693906.4518057,0
+IGSB.US,D,20140909,000000,46.4593,46.4643,46.4295,46.4345,1125673.3660026,0
+IGSB.US,D,20140910,000000,46.4444,46.4494,46.4195,46.4195,803657.55603665,0
+IGSB.US,D,20140911,000000,46.4444,46.4494,46.4245,46.4494,857366.66750072,0
+IGSB.US,D,20140912,000000,46.4444,46.4444,46.4195,46.4345,628680.42460797,0
+IGSB.US,D,20140915,000000,46.4245,46.4494,46.4245,46.4295,916263.43120258,0
+IGSB.US,D,20140916,000000,46.4245,46.4593,46.4245,46.4494,1620796.5847973,0
+IGSB.US,D,20140917,000000,46.4494,46.4544,46.4245,46.4394,1374845.2652076,0
+IGSB.US,D,20140918,000000,46.4345,46.4494,46.4195,46.4295,581479.71414257,0
+IGSB.US,D,20140919,000000,46.4544,46.4544,46.4245,46.4494,946049.52730733,0
+IGSB.US,D,20140922,000000,46.4643,46.4643,46.4295,46.4345,1567502.9672443,0
+IGSB.US,D,20140923,000000,46.4544,46.4544,46.4295,46.4444,1830971.2692597,0
+IGSB.US,D,20140924,000000,46.4394,46.4544,46.4394,46.4444,1827060.2070097,0
+IGSB.US,D,20140925,000000,46.4345,46.4544,46.4345,46.4544,955152.25622913,0
+IGSB.US,D,20140926,000000,46.4345,46.4544,46.3995,46.4494,930178.46279032,0
+IGSB.US,D,20140929,000000,46.4544,46.4544,46.3896,46.4394,624986.14178976,0
+IGSB.US,D,20140930,000000,46.4195,46.4544,46.4095,46.4345,1103062.0669278,0
+IGSB.US,D,20141001,000000,46.4593,46.4873,46.4544,46.4643,1381351.6589893,0
+IGSB.US,D,20141002,000000,46.4743,46.4922,46.4544,46.4693,747920.15183268,0
+IGSB.US,D,20141003,000000,46.4643,46.4693,46.4544,46.4544,1021685.4768622,0
+IGSB.US,D,20141006,000000,46.4643,46.4922,46.4494,46.4823,1800306.0121257,0
+IGSB.US,D,20141007,000000,46.5241,46.5241,46.4873,46.5092,792613.84831278,0
+IGSB.US,D,20141008,000000,46.5241,46.568,46.5012,46.568,1129555.3236068,0
+IGSB.US,D,20141009,000000,46.543,46.571,46.5331,46.548,581195.69294248,0
+IGSB.US,D,20141010,000000,46.543,46.553,46.5291,46.538,782477.40265565,0
+IGSB.US,D,20141013,000000,46.548,46.581,46.543,46.563,804027.8875661,0
+IGSB.US,D,20141014,000000,46.548,46.5998,46.543,46.5898,1141817.4120264,0
+IGSB.US,D,20141015,000000,46.6726,46.6895,46.576,46.581,1661809.0453694,0
+IGSB.US,D,20141016,000000,46.6347,46.6676,46.571,46.5998,1348393.1564763,0
+IGSB.US,D,20141017,000000,46.568,46.6248,46.543,46.563,4463201.4702868,0
+IGSB.US,D,20141020,000000,46.5858,46.5898,46.548,46.5898,700443.44903503,0
+IGSB.US,D,20141021,000000,46.5948,46.6098,46.568,46.5898,795385.81493704,0
+IGSB.US,D,20141022,000000,46.5898,46.5898,46.571,46.571,1040593.4606424,0
+IGSB.US,D,20141023,000000,46.563,46.571,46.543,46.548,1799047.4870907,0
+IGSB.US,D,20141024,000000,46.563,46.5948,46.538,46.563,1219316.0589218,0
+IGSB.US,D,20141027,000000,46.568,46.5858,46.543,46.553,1616754.0498362,0
+IGSB.US,D,20141028,000000,46.568,46.571,46.543,46.548,755081.90195241,0
+IGSB.US,D,20141029,000000,46.553,46.571,46.4962,46.5092,572495.41102152,0
+IGSB.US,D,20141030,000000,46.5192,46.5331,46.5052,46.5192,1000368.8327278,0
+IGSB.US,D,20141031,000000,46.4873,46.543,46.4873,46.5331,838882.20649942,0
+IGSB.US,D,20141103,000000,46.576,46.576,46.4783,46.4873,564367.18593468,0
+IGSB.US,D,20141104,000000,46.543,46.543,46.4743,46.4873,973076.70369809,0
+IGSB.US,D,20141105,000000,46.4743,46.538,46.4693,46.4873,702439.62630354,0
+IGSB.US,D,20141106,000000,46.4643,46.5012,46.4544,46.4643,1295807.0829025,0
+IGSB.US,D,20141107,000000,46.4743,46.5192,46.4693,46.5092,618114.43452102,0
+IGSB.US,D,20141110,000000,46.5012,46.5331,46.4743,46.4922,368467.82850459,0
+IGSB.US,D,20141111,000000,46.4743,46.5291,46.4544,46.4593,946941.73524685,0
+IGSB.US,D,20141112,000000,46.4693,46.4962,46.4643,46.4643,743334.66468343,0
+IGSB.US,D,20141113,000000,46.4873,46.4873,46.4693,46.4743,1383460.2404076,0
+IGSB.US,D,20141114,000000,46.4693,46.5012,46.4643,46.4873,891149.13257643,0
+IGSB.US,D,20141117,000000,46.4873,46.5012,46.4823,46.4823,873229.70314989,0
+IGSB.US,D,20141118,000000,46.4873,46.4922,46.4693,46.4823,1245843.4382891,0
+IGSB.US,D,20141119,000000,46.4783,46.4922,46.4593,46.4693,531117.63696232,0
+IGSB.US,D,20141120,000000,46.4823,46.5092,46.4593,46.4873,841963.2845358,0
+IGSB.US,D,20141121,000000,46.4922,46.5012,46.4743,46.4743,2939326.3673158,0
+IGSB.US,D,20141124,000000,46.5092,46.5142,46.4783,46.5012,1541939.0520188,0
+IGSB.US,D,20141125,000000,46.4962,46.538,46.4962,46.5241,1129876.4783206,0
+IGSB.US,D,20141126,000000,46.5291,46.558,46.5241,46.543,601745.58019747,0
+IGSB.US,D,20141128,000000,46.548,46.571,46.5331,46.571,284621.35796745,0
+IGSB.US,D,20141201,000000,46.5858,46.6347,46.553,46.568,1564495.152627,0
+IGSB.US,D,20141202,000000,46.5331,46.563,46.5291,46.553,684303.41744512,0
+IGSB.US,D,20141203,000000,46.553,46.563,46.5192,46.538,1087510.1499077,0
+IGSB.US,D,20141204,000000,46.5241,46.543,46.5092,46.538,1415703.1700737,0
+IGSB.US,D,20141205,000000,46.4873,46.4922,46.4544,46.4593,873377.23359658,0
+IGSB.US,D,20141208,000000,46.4544,46.4544,46.4245,46.4345,1208137.8676615,0
+IGSB.US,D,20141209,000000,46.4195,46.4783,46.4145,46.4444,798045.37741144,0
+IGSB.US,D,20141210,000000,46.4593,46.4922,46.4444,46.4743,1030363.6793965,0
+IGSB.US,D,20141211,000000,46.4643,46.4743,46.4544,46.4643,688085.01420118,0
+IGSB.US,D,20141212,000000,46.4643,46.5291,46.4544,46.4783,683850.79002024,0
+IGSB.US,D,20141215,000000,46.4693,46.5052,46.4494,46.4544,1382808.8985036,0
+IGSB.US,D,20141216,000000,46.4544,46.4693,46.4345,46.4693,803888.38598726,0
+IGSB.US,D,20141217,000000,46.4544,46.5291,46.4394,46.4544,1055492.0285414,0
+IGSB.US,D,20141218,000000,46.4195,46.4693,46.3945,46.3945,1404250.9936981,0
+IGSB.US,D,20141219,000000,46.3807,46.4444,46.3807,46.4394,1173125.9821967,0
+IGSB.US,D,20141222,000000,46.4095,46.4743,46.3896,46.4544,1426090.517851,0
+IGSB.US,D,20141223,000000,46.4693,46.4823,46.4245,46.4245,1110438.5892625,0
+IGSB.US,D,20141224,000000,46.4693,46.4693,46.4095,46.4544,540689.0510447,0
+IGSB.US,D,20141226,000000,46.4544,46.4643,46.3945,46.4544,608056.27032539,0
+IGSB.US,D,20141229,000000,46.4693,46.4693,46.4494,46.4593,687095.456239,0
+IGSB.US,D,20141230,000000,46.4544,46.4962,46.4544,46.4873,1205965.0553004,0
+IGSB.US,D,20141231,000000,46.4693,46.5291,46.4693,46.5241,1453928.6098943,0
+IGSB.US,D,20150102,000000,46.4783,46.5291,46.4544,46.5092,498410.03656965,0
+IGSB.US,D,20150105,000000,46.4544,46.5052,46.4544,46.4962,3088899.1572674,0
+IGSB.US,D,20150106,000000,46.4873,46.548,46.4873,46.4922,1481675.3735659,0
+IGSB.US,D,20150107,000000,46.4693,46.543,46.4693,46.543,1018354.5003141,0
+IGSB.US,D,20150108,000000,46.5241,46.553,46.5052,46.5331,1026763.7357756,0
+IGSB.US,D,20150109,000000,46.5291,46.5858,46.5092,46.571,889625.65490242,0
+IGSB.US,D,20150112,000000,46.558,46.5898,46.558,46.568,751278.22580978,0
+IGSB.US,D,20150113,000000,46.558,46.5998,46.548,46.576,615802.12058102,0
+IGSB.US,D,20150114,000000,46.6148,46.6447,46.5998,46.6298,852808.27778045,0
+IGSB.US,D,20150115,000000,46.6447,46.6895,46.6347,46.6895,1130649.2568509,0
+IGSB.US,D,20150116,000000,46.6447,46.6676,46.5858,46.5948,3098612.0801456,0
+IGSB.US,D,20150120,000000,46.581,46.6248,46.548,46.581,1840606.9142849,0
+IGSB.US,D,20150121,000000,46.568,46.6198,46.568,46.5858,702975.55323235,0
+IGSB.US,D,20150122,000000,46.6806,46.6806,46.581,46.5898,1477619.7916945,0
+IGSB.US,D,20150123,000000,46.5898,46.6248,46.581,46.6248,1081307.8494958,0
+IGSB.US,D,20150126,000000,46.5858,46.6098,46.563,46.571,2529042.1878459,0
+IGSB.US,D,20150127,000000,46.576,46.6098,46.576,46.5898,1575523.8062237,0
+IGSB.US,D,20150128,000000,46.5858,46.6626,46.5858,46.6248,1952924.7538168,0
+IGSB.US,D,20150129,000000,46.6148,46.6486,46.5898,46.6486,1215205.278584,0
+IGSB.US,D,20150130,000000,46.6397,46.6676,46.6248,46.6397,1233968.7427431,0
+IGSB.US,D,20150202,000000,46.6397,46.6726,46.6397,46.6536,1663108.7183522,0
+IGSB.US,D,20150203,000000,46.6586,46.6766,46.6298,46.6347,665669.41878018,0
+IGSB.US,D,20150204,000000,46.5898,46.6726,46.5898,46.6536,1109588.5328791,0
+IGSB.US,D,20150205,000000,46.6486,46.6895,46.5898,46.6806,1180464.367409,0
+IGSB.US,D,20150206,000000,46.5998,46.6048,46.548,46.553,790081.74411546,0
+IGSB.US,D,20150209,000000,46.571,46.5858,46.543,46.553,2710962.2827455,0
+IGSB.US,D,20150210,000000,46.568,46.5948,46.5241,46.563,1504340.8674986,0
+IGSB.US,D,20150211,000000,46.5291,46.571,46.5291,46.558,1026198.7042008,0
+IGSB.US,D,20150212,000000,46.5291,46.5998,46.5291,46.558,1043640.4159904,0
+IGSB.US,D,20150213,000000,46.558,46.6148,46.558,46.563,1044005.7294775,0
+IGSB.US,D,20150217,000000,46.5898,46.6447,46.5331,46.5858,1094178.1246549,0
+IGSB.US,D,20150218,000000,46.5948,46.6626,46.548,46.6586,944525.04602484,0
+IGSB.US,D,20150219,000000,46.6298,46.6536,46.6098,46.6397,877365.5736997,0
+IGSB.US,D,20150220,000000,46.6586,46.6806,46.5998,46.6397,802373.94078957,0
+IGSB.US,D,20150223,000000,46.6148,46.6676,46.576,46.6347,1253526.0612104,0
+IGSB.US,D,20150224,000000,46.6397,46.7264,46.576,46.7045,1106292.6826278,0
+IGSB.US,D,20150225,000000,46.6447,46.6945,46.6347,46.6766,1097266.2279506,0
+IGSB.US,D,20150226,000000,46.6447,46.6536,46.6048,46.6447,1000160.0821638,0
+IGSB.US,D,20150227,000000,46.6347,46.6536,46.6347,46.6397,731613.52123495,0
+IGSB.US,D,20150302,000000,46.6486,46.6726,46.5998,46.6198,1636312.371912,0
+IGSB.US,D,20150303,000000,46.5948,46.6298,46.5948,46.6048,1007061.8976869,0
+IGSB.US,D,20150304,000000,46.5998,46.6397,46.5998,46.5998,1292572.4527685,0
+IGSB.US,D,20150305,000000,46.5858,46.6347,46.5858,46.6298,889926.73744669,0
+IGSB.US,D,20150306,000000,46.6048,46.6048,46.563,46.576,1357353.3729939,0
+IGSB.US,D,20150309,000000,46.548,46.5998,46.5291,46.5998,726073.60242036,0
+IGSB.US,D,20150310,000000,46.571,46.5998,46.5291,46.581,767376.10584349,0
+IGSB.US,D,20150311,000000,46.5858,46.6397,46.568,46.5948,656557.65738205,0
+IGSB.US,D,20150312,000000,46.5858,46.6298,46.5291,46.6148,658814.7728556,0
+IGSB.US,D,20150313,000000,46.543,46.6198,46.543,46.5998,516394.70054746,0
+IGSB.US,D,20150316,000000,46.576,46.6447,46.576,46.6248,494047.35050317,0
+IGSB.US,D,20150317,000000,46.5998,46.6148,46.581,46.5898,1411970.7501331,0
+IGSB.US,D,20150318,000000,46.5998,46.7314,46.5898,46.6995,821774.69633393,0
+IGSB.US,D,20150319,000000,46.6626,46.6995,46.6486,46.6726,807779.37606773,0
+IGSB.US,D,20150320,000000,46.6248,46.7085,46.6248,46.6895,1000969.9942079,0
+IGSB.US,D,20150323,000000,46.6895,46.6945,46.6586,46.6895,837338.6566558,0
+IGSB.US,D,20150324,000000,46.6726,46.7164,46.6447,46.7134,775942.90783649,0
+IGSB.US,D,20150325,000000,46.6895,46.7453,46.6397,46.6895,1341101.9408626,0
+IGSB.US,D,20150326,000000,46.6586,46.6895,46.6586,46.6845,1179958.5487347,0
+IGSB.US,D,20150327,000000,46.6895,46.7085,46.6676,46.6995,610067.50172112,0
+IGSB.US,D,20150330,000000,46.6766,46.7045,46.6766,46.7045,838018.09959737,0
+IGSB.US,D,20150331,000000,46.6895,46.7453,46.6397,46.7453,1252168.1789358,0
+IGSB.US,D,20150401,000000,46.6895,46.7363,46.6845,46.7164,2365555.3699152,0
+IGSB.US,D,20150402,000000,46.7134,46.7743,46.6895,46.7264,805743.05445997,0
+IGSB.US,D,20150406,000000,46.7453,46.7693,46.7134,46.7453,953351.78261439,0
+IGSB.US,D,20150407,000000,46.7403,46.7573,46.7134,46.7164,1797207.8727452,0
+IGSB.US,D,20150408,000000,46.7363,46.7533,46.7164,46.7533,979755.7181385,0
+IGSB.US,D,20150409,000000,46.7085,46.7403,46.7085,46.7403,693184.34889265,0
+IGSB.US,D,20150410,000000,46.7264,46.7403,46.7045,46.7134,537838.80295894,0
+IGSB.US,D,20150413,000000,46.6895,46.7453,46.6895,46.7453,1100954.4891179,0
+IGSB.US,D,20150414,000000,46.6895,46.7653,46.6895,46.7573,646405.15398922,0
+IGSB.US,D,20150415,000000,46.7453,46.8031,46.7453,46.8031,1262678.9705562,0
+IGSB.US,D,20150416,000000,46.7831,46.8131,46.7533,46.8131,580113.80300007,0
+IGSB.US,D,20150417,000000,46.7493,46.8031,46.7453,46.7981,739842.10716988,0
+IGSB.US,D,20150420,000000,46.7782,46.8031,46.7363,46.7743,483204.36447548,0
+IGSB.US,D,20150421,000000,46.7613,46.7782,46.7533,46.7613,525011.6829645,0
+IGSB.US,D,20150422,000000,46.7314,46.7831,46.7314,46.7493,633353.22569507,0
+IGSB.US,D,20150423,000000,46.7314,46.8081,46.7314,46.8081,935301.88408533,0
+IGSB.US,D,20150424,000000,46.7931,46.8271,46.7533,46.8081,963839.49123983,0
+IGSB.US,D,20150427,000000,46.7653,46.8031,46.7573,46.7981,778208.05217788,0
+IGSB.US,D,20150428,000000,46.7403,46.7613,46.7403,46.7573,525910.91616339,0
+IGSB.US,D,20150429,000000,46.7314,46.7573,46.7214,46.7453,610288.29558693,0
+IGSB.US,D,20150430,000000,46.6995,46.7573,46.6895,46.7453,1364576.343231,0
+IGSB.US,D,20150501,000000,46.7214,46.7693,46.6895,46.7693,1522502.166569,0
+IGSB.US,D,20150504,000000,46.7314,46.7613,46.7314,46.7573,585145.89592332,0
+IGSB.US,D,20150505,000000,46.7493,46.7613,46.7085,46.7453,676020.63665223,0
+IGSB.US,D,20150506,000000,46.7493,46.7573,46.6945,46.7264,936009.42806437,0
+IGSB.US,D,20150507,000000,46.7264,46.7533,46.6895,46.7533,985560.58959205,0
+IGSB.US,D,20150508,000000,46.7533,46.8081,46.7314,46.7981,624826.56804131,0
+IGSB.US,D,20150511,000000,46.7453,46.7881,46.7453,46.7573,707355.30064301,0
+IGSB.US,D,20150512,000000,46.7493,46.7831,46.7164,46.7743,691446.09900372,0
+IGSB.US,D,20150513,000000,46.7573,46.8081,46.7493,46.7931,766698.67011888,0
+IGSB.US,D,20150514,000000,46.8031,46.837,46.7831,46.8271,1039271.7082731,0
+IGSB.US,D,20150515,000000,46.8131,46.8409,46.7653,46.8181,529689.50209399,0
+IGSB.US,D,20150518,000000,46.8131,46.8231,46.7782,46.7831,519896.29053733,0
+IGSB.US,D,20150519,000000,46.7573,46.7782,46.7403,46.7453,2156532.8279888,0
+IGSB.US,D,20150520,000000,46.7573,46.7693,46.7363,46.7693,1321226.4785068,0
+IGSB.US,D,20150521,000000,46.7403,46.7693,46.7403,46.7693,719537.10038423,0
+IGSB.US,D,20150522,000000,46.7314,46.7653,46.7314,46.7653,555611.70554727,0
+IGSB.US,D,20150526,000000,46.7493,46.7693,46.7264,46.7693,1305259.0675755,0
+IGSB.US,D,20150527,000000,46.7164,46.7493,46.7164,46.7453,432495.03876084,0
+IGSB.US,D,20150528,000000,46.7453,46.7931,46.7453,46.7931,2320548.547589,0
+IGSB.US,D,20150529,000000,46.7831,46.7881,46.7453,46.7693,897668.57326838,0
+IGSB.US,D,20150601,000000,46.7653,46.7881,46.7403,46.7493,443874.9553258,0
+IGSB.US,D,20150602,000000,46.7045,46.7453,46.6895,46.7314,2075082.974504,0
+IGSB.US,D,20150603,000000,46.7134,46.7314,46.6995,46.6995,726062.56272707,0
+IGSB.US,D,20150604,000000,46.6726,46.7214,46.6726,46.7045,874524.35809026,0
+IGSB.US,D,20150605,000000,46.6626,46.6806,46.6148,46.6726,580982.92794453,0
+IGSB.US,D,20150608,000000,46.6486,46.7045,46.6486,46.6995,584362.07769973,0
+IGSB.US,D,20150609,000000,46.6447,46.6895,46.6447,46.6626,490630.06362568,0
+IGSB.US,D,20150610,000000,46.6298,46.6626,46.6298,46.6397,653875.01191259,0
+IGSB.US,D,20150611,000000,46.6397,46.6945,46.6397,46.6726,1607486.7291236,0
+IGSB.US,D,20150612,000000,46.6486,46.6766,46.6397,46.6726,647437.86711607,0
+IGSB.US,D,20150615,000000,46.6248,46.6895,46.6248,46.6626,615010.27348958,0
+IGSB.US,D,20150616,000000,46.6676,46.6845,46.6486,46.6766,659157.00334759,0
+IGSB.US,D,20150617,000000,46.6586,46.7085,46.6148,46.6726,2636172.37514,0
+IGSB.US,D,20150618,000000,46.7045,46.7264,46.6726,46.7045,963498.26435634,0
+IGSB.US,D,20150619,000000,46.6995,46.7493,46.6995,46.7164,578737.85577275,0
+IGSB.US,D,20150622,000000,46.7164,46.7164,46.6806,46.6945,589092.08447023,0
+IGSB.US,D,20150623,000000,46.6676,46.6995,46.6626,46.6726,748595.58034033,0
+IGSB.US,D,20150624,000000,46.6726,46.7134,46.6726,46.6995,1405261.6274383,0
+IGSB.US,D,20150625,000000,46.7164,46.7164,46.6486,46.6626,1403239.3563493,0
+IGSB.US,D,20150626,000000,46.6895,46.6895,46.6397,46.6766,1310422.6332098,0
+IGSB.US,D,20150629,000000,46.6726,46.7314,46.6586,46.7314,674250.27129191,0
+IGSB.US,D,20150630,000000,46.7085,46.7573,46.6806,46.7453,1281117.2655675,0
+IGSB.US,D,20150701,000000,46.7264,46.7363,46.6895,46.7134,2214279.4563715,0
+IGSB.US,D,20150702,000000,46.7493,46.7743,46.7164,46.7653,799615.02107557,0
+IGSB.US,D,20150706,000000,46.7831,46.7831,46.7453,46.7743,639825.49678842,0
+IGSB.US,D,20150707,000000,46.8081,46.8131,46.7573,46.7931,1577398.5468661,0
+IGSB.US,D,20150708,000000,46.7743,46.8081,46.7533,46.7653,1358867.8181916,0
+IGSB.US,D,20150709,000000,46.7653,46.8031,46.7533,46.7573,1540482.8161129,0
+IGSB.US,D,20150710,000000,46.7363,46.7533,46.7134,46.7164,502990.50567651,0
+IGSB.US,D,20150713,000000,46.7214,46.7613,46.6895,46.6895,789267.81763745,0
+IGSB.US,D,20150714,000000,46.6995,46.7085,46.6945,46.7045,920951.28641688,0
+IGSB.US,D,20150715,000000,46.6895,46.7403,46.6766,46.7164,857368.67471768,0
+IGSB.US,D,20150716,000000,46.7045,46.7264,46.6845,46.7214,639825.49678842,0
+IGSB.US,D,20150717,000000,46.6895,46.7164,46.6845,46.7085,485216.59947969,0
+IGSB.US,D,20150720,000000,46.6895,46.6945,46.6726,46.6806,1456536.9883362,0
+IGSB.US,D,20150721,000000,46.6766,46.7045,46.6676,46.6845,1620603.8919689,0
+IGSB.US,D,20150722,000000,46.6845,46.7134,46.6626,46.6726,1044021.7872132,0
+IGSB.US,D,20150723,000000,46.6845,46.6945,46.6676,46.6766,487015.06587747,0
+IGSB.US,D,20150724,000000,46.7045,46.7085,46.6726,46.6895,965478.38388916,0
+IGSB.US,D,20150727,000000,46.7164,46.7314,46.6895,46.6945,575686.8859908,0
+IGSB.US,D,20150728,000000,46.6895,46.7134,46.6806,46.6845,1087678.7561325,0
+IGSB.US,D,20150729,000000,46.6995,46.7164,46.6726,46.7045,529554.01494907,0
+IGSB.US,D,20150730,000000,46.6766,46.6895,46.6726,46.6845,563753.98115284,0
+IGSB.US,D,20150731,000000,46.7314,46.7403,46.6895,46.7264,800510.23984054,0
+IGSB.US,D,20150803,000000,46.7214,46.7493,46.6945,46.7134,615621.47105445,0
+IGSB.US,D,20150804,000000,46.7164,46.7363,46.6806,46.6845,713178.23704922,0
+IGSB.US,D,20150805,000000,46.6806,46.6995,46.6536,46.6766,704628.49640039,0
+IGSB.US,D,20150806,000000,46.6895,46.6995,46.6486,46.6626,1675519.3408271,0
+IGSB.US,D,20150807,000000,46.6726,46.6726,46.6397,46.6447,942951.38792678,0
+IGSB.US,D,20150810,000000,46.6766,46.6845,46.6397,46.6726,1284258.5601126,0
+IGSB.US,D,20150811,000000,46.6845,46.7314,46.6806,46.7045,859772.31702944,0
+IGSB.US,D,20150812,000000,46.7403,46.7493,46.6895,46.7214,579395.21932773,0
+IGSB.US,D,20150813,000000,46.7134,46.7164,46.6726,46.6726,550389.93062113,0
+IGSB.US,D,20150814,000000,46.6586,46.7045,46.6447,46.6895,1227824.6516229,0
+IGSB.US,D,20150817,000000,46.6676,46.7085,46.6486,46.6945,578500.00056276,0
+IGSB.US,D,20150818,000000,46.6726,46.7085,46.6536,46.7045,655617.27623544,0
+IGSB.US,D,20150819,000000,46.6895,46.7573,46.6726,46.7493,1032220.3550862,0
+IGSB.US,D,20150820,000000,46.7314,46.7613,46.6995,46.7403,1088651.2527505,0
+IGSB.US,D,20150821,000000,46.7573,46.7573,46.7214,46.7363,1343384.1465482,0
+IGSB.US,D,20150824,000000,46.6726,46.8271,46.6347,46.6626,1882757.4668744,0
+IGSB.US,D,20150825,000000,46.6726,46.7314,46.6298,46.6726,1366085.7703862,0
+IGSB.US,D,20150826,000000,46.6895,46.7164,46.6486,46.6945,1179707.6466145,0
+IGSB.US,D,20150827,000000,46.6626,46.8081,46.6486,46.7653,5710345.5851671,0
+IGSB.US,D,20150828,000000,46.7363,46.7831,46.7214,46.7453,1000739.1642572,0
+IGSB.US,D,20150831,000000,46.7214,46.7613,46.7045,46.7164,1075610.3641497,0
+IGSB.US,D,20150901,000000,46.7085,46.7573,46.7045,46.7573,1290823.1631862,0
+IGSB.US,D,20150902,000000,46.7403,46.7831,46.7134,46.7533,1039258.6613628,0
+IGSB.US,D,20150903,000000,46.7653,46.7981,46.7613,46.7653,1135622.1368738,0
+IGSB.US,D,20150904,000000,46.7533,46.7693,46.7453,46.7653,644622.74532714,0
+IGSB.US,D,20150908,000000,46.6895,46.7573,46.6895,46.7363,1046450.519737,0
+IGSB.US,D,20150909,000000,46.7214,46.7453,46.6945,46.7085,1059922.9599847,0
+IGSB.US,D,20150910,000000,46.7045,46.7264,46.6945,46.7134,671370.9185602,0
+IGSB.US,D,20150911,000000,46.7164,46.7493,46.7085,46.7453,755366.92676099,0
+IGSB.US,D,20150914,000000,46.7493,46.7533,46.7134,46.7134,432825.22595105,0
+IGSB.US,D,20150915,000000,46.7045,46.7264,46.6626,46.6626,781184.75493225,0
+IGSB.US,D,20150916,000000,46.6676,46.6895,46.6536,46.6626,641254.63526522,0
+IGSB.US,D,20150917,000000,46.6626,46.7653,46.6486,46.7613,654729.08272984,0
+IGSB.US,D,20150918,000000,46.7831,46.7931,46.7493,46.7693,861149.26786525,0
+IGSB.US,D,20150921,000000,46.7573,46.7931,46.7403,46.7613,766594.29483686,0
+IGSB.US,D,20150922,000000,46.7453,46.7831,46.7453,46.7693,1165039.908666,0
+IGSB.US,D,20150923,000000,46.8131,46.8131,46.7573,46.7573,854587.6756171,0
+IGSB.US,D,20150924,000000,46.7573,46.8031,46.7573,46.7743,868178.5416655,0
+IGSB.US,D,20150925,000000,46.7573,46.7831,46.7453,46.7782,870584.19119423,0
+IGSB.US,D,20150928,000000,46.7573,46.7881,46.7403,46.7613,578699.71865047,0
+IGSB.US,D,20150929,000000,46.7931,46.8031,46.7653,46.7743,979295.06184576,0
+IGSB.US,D,20150930,000000,46.7881,46.8081,46.7782,46.7831,942678.40641997,0
+IGSB.US,D,20151001,000000,46.8231,46.837,46.7831,46.8081,1652499.5731006,0
+IGSB.US,D,20151002,000000,46.8131,46.8689,46.8131,46.8409,754342.24250199,0
+IGSB.US,D,20151005,000000,46.8549,46.8779,46.8271,46.8271,3365457.5246993,0
+IGSB.US,D,20151006,000000,46.8639,46.8639,46.8271,46.8459,804600.9480087,0
+IGSB.US,D,20151007,000000,46.8689,46.8689,46.8271,46.8409,759475.6998818,0
+IGSB.US,D,20151008,000000,46.8459,46.8729,46.8231,46.837,407236.22051343,0
+IGSB.US,D,20151009,000000,46.832,46.8599,46.8231,46.832,469386.68291038,0
+IGSB.US,D,20151012,000000,46.8689,46.8689,46.8231,46.8499,373571.17762999,0
+IGSB.US,D,20151013,000000,46.8729,46.8868,46.837,46.8779,1119170.9866549,0
+IGSB.US,D,20151014,000000,46.8868,46.9336,46.8868,46.9197,392656.80011134,0
+IGSB.US,D,20151015,000000,46.9018,46.9286,46.8918,46.9286,640809.03309971,0
+IGSB.US,D,20151016,000000,46.9018,46.9336,46.8868,46.9018,842076.69229414,0
+IGSB.US,D,20151019,000000,46.8968,46.9286,46.8779,46.9157,2404643.9130294,0
+IGSB.US,D,20151020,000000,46.9117,46.9336,46.8729,46.8918,2687979.6485328,0
+IGSB.US,D,20151021,000000,46.8828,46.9336,46.8828,46.9336,972887.02169519,0
+IGSB.US,D,20151022,000000,46.9426,46.9705,46.9157,46.9526,354961.26556858,0
+IGSB.US,D,20151023,000000,46.9336,46.9606,46.9067,46.9117,490472.49709419,0
+IGSB.US,D,20151026,000000,46.8968,46.9705,46.8968,46.9376,2482002.0547375,0
+IGSB.US,D,20151027,000000,46.9197,46.9656,46.9197,46.9336,1624677.5387929,0
+IGSB.US,D,20151028,000000,46.9336,46.9606,46.8779,46.9018,1219684.3832344,0
+IGSB.US,D,20151029,000000,46.8639,46.8779,46.832,46.8409,803476.90651009,0
+IGSB.US,D,20151030,000000,46.832,46.8968,46.8271,46.8828,864518.38153564,0
+IGSB.US,D,20151102,000000,46.8459,46.9237,46.837,46.8828,1376259.3495571,0
+IGSB.US,D,20151103,000000,46.832,46.8779,46.8231,46.832,6654897.7286209,0
+IGSB.US,D,20151104,000000,46.8231,46.8918,46.8081,46.8081,863095.26470972,0
+IGSB.US,D,20151105,000000,46.8271,46.8549,46.8081,46.8409,1847381.271531,0
+IGSB.US,D,20151106,000000,46.8081,46.8131,46.7533,46.8081,942066.20524662,0
+IGSB.US,D,20151109,000000,46.7533,46.8081,46.7493,46.8081,879622.68917325,0
+IGSB.US,D,20151110,000000,46.8081,46.8231,46.7653,46.7831,911587.61929004,0
+IGSB.US,D,20151111,000000,46.7693,46.8409,46.7493,46.8081,713222.39582238,0
+IGSB.US,D,20151112,000000,46.8131,46.8131,46.7881,46.7881,445590.12221967,0
+IGSB.US,D,20151113,000000,46.8031,46.8499,46.8031,46.832,1099640.7656164,0
+IGSB.US,D,20151116,000000,46.8181,46.8459,46.8131,46.8131,620650.55315226,0
+IGSB.US,D,20151117,000000,46.8271,46.8499,46.8131,46.8459,469802.17682149,0
+IGSB.US,D,20151118,000000,46.8271,46.8409,46.7981,46.837,584555.77413654,0
+IGSB.US,D,20151119,000000,46.8181,46.837,46.8081,46.8081,868102.26742095,0
+IGSB.US,D,20151120,000000,46.8131,46.837,46.7981,46.8031,643512.75434725,0
+IGSB.US,D,20151123,000000,46.7881,46.8131,46.7881,46.8031,722855.0300221,0
+IGSB.US,D,20151124,000000,46.7881,46.8271,46.7881,46.8081,581872.12505861,0
+IGSB.US,D,20151125,000000,46.8271,46.8271,46.8031,46.8231,579181.4507213,0
+IGSB.US,D,20151127,000000,46.8131,46.837,46.8081,46.8231,297888.05847653,0
+IGSB.US,D,20151130,000000,46.8131,46.837,46.8031,46.837,944758.88680089,0
+IGSB.US,D,20151201,000000,46.7653,46.8131,46.7613,46.7881,1442760.4547188,0
+IGSB.US,D,20151202,000000,46.7831,46.8081,46.7613,46.7653,608814.99833696,0
+IGSB.US,D,20151203,000000,46.7693,46.7693,46.7363,46.7573,963962.93508299,0
+IGSB.US,D,20151204,000000,46.7573,46.7831,46.7493,46.7573,931087.73207402,0
+IGSB.US,D,20151207,000000,46.7533,46.7831,46.7533,46.7743,2570910.7264523,0
+IGSB.US,D,20151208,000000,46.7693,46.7782,46.7533,46.7653,2077472.566297,0
+IGSB.US,D,20151209,000000,46.7613,46.7693,46.7453,46.7693,1184149.6177509,0
+IGSB.US,D,20151210,000000,46.7613,46.7653,46.7314,46.7573,737423.4107309,0
+IGSB.US,D,20151211,000000,46.7314,46.7693,46.7314,46.7613,1163299.6515602,0
+IGSB.US,D,20151214,000000,46.7314,46.7573,46.6447,46.6895,4287155.495826,0
+IGSB.US,D,20151215,000000,46.6397,46.7164,46.5948,46.7085,1367940.4388589,0
+IGSB.US,D,20151216,000000,46.6726,46.7045,46.576,46.6726,1553751.523839,0
+IGSB.US,D,20151217,000000,46.6486,46.6845,46.568,46.6447,886480.34592326,0
+IGSB.US,D,20151218,000000,46.6447,46.7164,46.6397,46.6945,2030492.6496974,0
+IGSB.US,D,20151221,000000,46.6845,46.7134,46.6586,46.6945,2807159.1592486,0
+IGSB.US,D,20151222,000000,46.6895,46.7453,46.6806,46.7045,1566710.1165444,0
+IGSB.US,D,20151223,000000,46.6895,46.7134,46.6626,46.6806,1070060.4092502,0
+IGSB.US,D,20151224,000000,46.6945,46.7134,46.6676,46.6895,582109.98026858,0
+IGSB.US,D,20151228,000000,46.6536,46.6845,46.6248,46.6397,3933685.59246,0
+IGSB.US,D,20151229,000000,46.6586,46.6626,46.6298,46.6397,1522698.8738313,0
+IGSB.US,D,20151230,000000,46.6536,46.6726,46.6198,46.6726,2389760.3992576,0
+IGSB.US,D,20151231,000000,46.6766,46.7134,46.6148,46.7134,1059500.4408142,0
+IGSB.US,D,20160104,000000,46.6397,46.7134,46.6397,46.7134,1179429.6470653,0
+IGSB.US,D,20160105,000000,46.6536,46.7314,46.6536,46.6895,894885.56695084,0
+IGSB.US,D,20160106,000000,46.7363,46.7493,46.7085,46.7264,1358069.9494493,0
+IGSB.US,D,20160107,000000,46.7214,46.7613,46.7085,46.7453,1111382.984843,0
+IGSB.US,D,20160108,000000,46.7573,46.7743,46.7164,46.7653,897225.98192831,0
+IGSB.US,D,20160111,000000,46.7214,46.7653,46.7214,46.7573,806203.71075271,0
+IGSB.US,D,20160112,000000,46.7314,46.7693,46.7314,46.7453,2637301.4346811,0
+IGSB.US,D,20160113,000000,46.7363,46.7743,46.7264,46.7573,1247806.4964778,0
+IGSB.US,D,20160114,000000,46.7573,46.7693,46.7363,46.7573,1051266.8368368,0
+IGSB.US,D,20160115,000000,46.7453,46.7931,46.7314,46.7493,1087647.6442696,0
+IGSB.US,D,20160119,000000,46.7085,46.8271,46.7085,46.7533,1779550.3851322,0
+IGSB.US,D,20160120,000000,46.7931,46.7931,46.6995,46.7164,1667532.624536,0
+IGSB.US,D,20160121,000000,46.7573,46.832,46.6995,46.7085,884468.11091906,0
+IGSB.US,D,20160122,000000,46.7533,46.7831,46.6945,46.7573,1193812.3602051,0
+IGSB.US,D,20160125,000000,46.7214,46.7693,46.7045,46.7314,844547.57637413,0
+IGSB.US,D,20160126,000000,46.7134,46.7613,46.6945,46.7403,990095.89631726,0
+IGSB.US,D,20160127,000000,46.7403,46.7613,46.7085,46.7453,909396.74197623,0
+IGSB.US,D,20160128,000000,46.7573,46.7782,46.7134,46.7493,1406412.766366,0
+IGSB.US,D,20160129,000000,46.8031,46.8081,46.7493,46.7881,1141258.4021025,0
+IGSB.US,D,20160201,000000,46.7743,46.7931,46.7453,46.7653,981347.44118921,0
+IGSB.US,D,20160202,000000,46.7573,46.8081,46.7573,46.7981,1272415.980038,0
+IGSB.US,D,20160203,000000,46.7981,46.8689,46.7831,46.8081,2656000.6678972,0
+IGSB.US,D,20160204,000000,46.8031,46.837,46.8031,46.8231,1609480.8991751,0
+IGSB.US,D,20160205,000000,46.8081,46.8231,46.7782,46.8181,1476433.5264702,0
+IGSB.US,D,20160208,000000,46.7573,46.8779,46.7573,46.8409,2165544.2285387,0
+IGSB.US,D,20160209,000000,46.8081,46.8459,46.7981,46.8081,1039101.0948313,0
+IGSB.US,D,20160210,000000,46.7881,46.832,46.7693,46.8271,1107156.7895299,0
+IGSB.US,D,20160211,000000,46.8639,46.8868,46.8131,46.8459,1501592.9874779,0
+IGSB.US,D,20160212,000000,46.8181,46.8499,46.8081,46.8231,1723362.3607203,0
+IGSB.US,D,20160216,000000,46.8031,46.8729,46.7573,46.8081,1263710.6800747,0
+IGSB.US,D,20160217,000000,46.7782,46.8271,46.7653,46.7693,4015474.6656113,0
+IGSB.US,D,20160218,000000,46.7782,46.8639,46.7782,46.8409,1200026.7039189,0
+IGSB.US,D,20160219,000000,46.8081,46.8499,46.8031,46.8271,1262116.9498069,0
+IGSB.US,D,20160222,000000,46.8131,46.8779,46.8031,46.8459,1409202.7979428,0
+IGSB.US,D,20160223,000000,46.8131,46.8599,46.7981,46.8549,1007010.7136544,0
+IGSB.US,D,20160224,000000,46.832,46.8868,46.8131,46.8689,1486495.7050997,0
+IGSB.US,D,20160225,000000,46.8499,46.9197,46.8409,46.9067,1474397.2048624,0
+IGSB.US,D,20160226,000000,46.8868,46.8918,46.8181,46.8639,1830334.9814828,0
+IGSB.US,D,20160229,000000,46.8409,46.8968,46.8409,46.8779,828977.59440138,0
+IGSB.US,D,20160301,000000,46.8918,46.9237,46.8271,46.8918,1771664.0296892,0
+IGSB.US,D,20160302,000000,46.8549,46.9157,46.8499,46.9117,1984753.1931802,0
+IGSB.US,D,20160303,000000,46.8868,46.9197,46.8689,46.8968,776980.63900574,0
+IGSB.US,D,20160304,000000,46.8828,46.9018,46.8459,46.8968,1253064.4013092,0
+IGSB.US,D,20160307,000000,46.837,46.8868,46.832,46.8779,1622226.7268825,0
+IGSB.US,D,20160308,000000,46.9018,46.9336,46.8689,46.9286,1284781.4401312,0
+IGSB.US,D,20160309,000000,46.8918,46.9237,46.8918,46.9067,1117060.3980194,0
+IGSB.US,D,20160310,000000,46.8549,46.9526,46.8409,46.9237,1253516.0251256,0
+IGSB.US,D,20160311,000000,46.9117,46.9286,46.8549,46.9237,1160929.1283283,0
+IGSB.US,D,20160314,000000,46.8968,46.9286,46.8181,46.9286,1267516.3634342,0
+IGSB.US,D,20160315,000000,46.8968,46.9237,46.8828,46.9197,1042605.6956467,0
+IGSB.US,D,20160316,000000,46.8918,47.0184,46.8779,47.0094,844158.17628354,0
+IGSB.US,D,20160317,000000,47.0372,47.0652,46.9566,47.0422,1396617.5475923,0
+IGSB.US,D,20160318,000000,47.0422,47.0931,47.0322,47.0512,756970.69311347,0
+IGSB.US,D,20160321,000000,47.0422,47.0652,46.9705,47.0184,623206.74395312,0
+IGSB.US,D,20160322,000000,47.0612,47.0652,46.9994,47.0144,788335.46535869,0
+IGSB.US,D,20160323,000000,47.0044,47.0562,46.9894,47.0562,934719.79116641,0
+IGSB.US,D,20160324,000000,47.0322,47.0881,47.0234,47.0652,733209.25871959,0
+IGSB.US,D,20160328,000000,47.0372,47.0652,47.0044,47.0283,720823.72645675,0
+IGSB.US,D,20160329,000000,47.0562,47.1439,47.0422,47.111,890218.78751463,0
+IGSB.US,D,20160330,000000,47.106,47.1439,47.0791,47.1299,1584445.8856189,0
+IGSB.US,D,20160331,000000,47.1299,47.2107,47.106,47.1917,3924662.1486082,0
+IGSB.US,D,20160401,000000,47.1559,47.2057,47.1389,47.1479,1471549.967602,0
+IGSB.US,D,20160404,000000,47.1767,47.2157,47.1559,47.1559,455038.0924589,0
+IGSB.US,D,20160405,000000,47.1917,47.2963,47.1917,47.2245,821707.45456572,0
+IGSB.US,D,20160406,000000,47.2057,47.2345,47.1917,47.2197,837127.8988748,0
+IGSB.US,D,20160407,000000,47.2595,47.2913,47.2107,47.2245,2130462.0904803,0
+IGSB.US,D,20160408,000000,47.2395,47.2774,47.2157,47.2734,1384053.3730198,0
+IGSB.US,D,20160411,000000,47.2774,47.2963,47.2395,47.2734,1061357.1165038,0
+IGSB.US,D,20160412,000000,47.2495,47.2774,47.2295,47.2545,768932.70259737,0
+IGSB.US,D,20160413,000000,47.2157,47.2734,47.2157,47.2395,634921.86575072,0
+IGSB.US,D,20160414,000000,47.2157,47.2873,47.2107,47.2645,1801300.5881303,0
+IGSB.US,D,20160415,000000,47.2345,47.3053,47.2245,47.2824,752821.77565342,0
+IGSB.US,D,20160418,000000,47.2645,47.3252,47.2595,47.3053,669321.55004219,0
+IGSB.US,D,20160419,000000,47.2824,47.3342,47.2774,47.3053,1220179.1622154,0
+IGSB.US,D,20160420,000000,47.2873,47.3202,47.2774,47.2824,626430.33439379,0
+IGSB.US,D,20160421,000000,47.3053,47.3053,47.2157,47.3003,507666.31758903,0
+IGSB.US,D,20160422,000000,47.2695,47.3531,47.2595,47.2963,1151793.2803266,0
+IGSB.US,D,20160425,000000,47.2774,47.3382,47.2695,47.2734,1058486.7962484,0
+IGSB.US,D,20160426,000000,47.3003,47.3382,47.2595,47.2824,896165.16776399,0
+IGSB.US,D,20160427,000000,47.2963,47.3531,47.2824,47.3302,812068.79871511,0
+IGSB.US,D,20160428,000000,47.3003,47.3531,47.2873,47.3531,1178765.2582509,0
+IGSB.US,D,20160429,000000,47.3003,47.3581,47.2963,47.3252,579289.84043724,0
+IGSB.US,D,20160502,000000,47.3202,47.397,47.3153,47.3342,414773.32020503,0
+IGSB.US,D,20160503,000000,47.3153,47.392,47.3153,47.3681,955796.57287387,0
+IGSB.US,D,20160504,000000,47.3432,47.401,47.3432,47.378,967218.64099504,0
+IGSB.US,D,20160505,000000,47.3482,47.401,47.3382,47.397,1889729.5349913,0
+IGSB.US,D,20160506,000000,47.373,47.41,47.3631,47.383,872676.71487691,0
+IGSB.US,D,20160509,000000,47.3631,47.4198,47.3631,47.405,1305762.879033,0
+IGSB.US,D,20160510,000000,47.397,47.4149,47.373,47.4149,938097.93731313,0
+IGSB.US,D,20160511,000000,47.388,47.4149,47.373,47.41,700435.42016718,0
+IGSB.US,D,20160512,000000,47.388,47.397,47.378,47.397,832608.6498853,0
+IGSB.US,D,20160513,000000,47.3382,47.388,47.3382,47.373,798136.7057832,0
+IGSB.US,D,20160516,000000,47.401,47.401,47.3432,47.378,655771.8319415,0
+IGSB.US,D,20160517,000000,47.3342,47.378,47.3053,47.3103,604092.01682582,0
+IGSB.US,D,20160518,000000,47.3202,47.3382,47.2445,47.2645,728439.10760984,0
+IGSB.US,D,20160519,000000,47.3302,47.3302,47.2495,47.2774,674042.52433636,0
+IGSB.US,D,20160520,000000,47.2595,47.3003,47.2595,47.2824,801193.69721603,0
+IGSB.US,D,20160523,000000,47.2545,47.2774,47.2445,47.2734,487250.91387048,0
+IGSB.US,D,20160524,000000,47.2645,47.2824,47.2345,47.2345,1274042.8293855,0
+IGSB.US,D,20160525,000000,47.2445,47.3342,47.2345,47.2774,700061.0742038,0
+IGSB.US,D,20160526,000000,47.3252,47.3302,47.2734,47.3252,736106.67640395,0
+IGSB.US,D,20160527,000000,47.3003,47.3342,47.2595,47.2873,734274.08731783,0
+IGSB.US,D,20160531,000000,47.2445,47.3252,47.2445,47.3202,760770.35482217,0
+IGSB.US,D,20160601,000000,47.3681,47.3681,47.3053,47.3252,567074.92161616,0
+IGSB.US,D,20160602,000000,47.3153,47.3382,47.3103,47.3202,712920.30966963,0
+IGSB.US,D,20160603,000000,47.3631,47.4707,47.3631,47.4198,503888.73526691,0
+IGSB.US,D,20160606,000000,47.397,47.4248,47.388,47.397,860685.60074707,0
+IGSB.US,D,20160607,000000,47.4198,47.4498,47.397,47.4348,1276291.9159913,0
+IGSB.US,D,20160608,000000,47.4588,47.4588,47.41,47.4348,2336738.759603,0
+IGSB.US,D,20160609,000000,47.4588,47.4588,47.388,47.4548,1035864.4574804,0
+IGSB.US,D,20160610,000000,47.4757,47.4856,47.4348,47.4757,460193.6292253,0
+IGSB.US,D,20160613,000000,47.4986,47.5036,47.4618,47.4757,974352.29007731,0
+IGSB.US,D,20160614,000000,47.4398,47.5405,47.4398,47.4588,698708.20997154,0
+IGSB.US,D,20160615,000000,47.4398,47.5763,47.4398,47.5215,539260.91617637,0
+IGSB.US,D,20160616,000000,47.5255,47.5444,47.4906,47.5076,498898.79389986,0
+IGSB.US,D,20160617,000000,47.5036,47.5355,47.4856,47.4986,412174.97784796,0
+IGSB.US,D,20160620,000000,47.4946,47.5255,47.4856,47.4946,405801.06038575,0
+IGSB.US,D,20160621,000000,47.4946,47.5175,47.4806,47.4946,872907.54482752,0
+IGSB.US,D,20160622,000000,47.5036,47.5444,47.4856,47.5076,1078661.3339316,0
+IGSB.US,D,20160623,000000,47.4906,47.5175,47.4588,47.4986,513355.77406728,0
+IGSB.US,D,20160624,000000,47.6171,47.6171,47.5175,47.5584,830825.23761473,0
+IGSB.US,D,20160627,000000,47.5305,47.5923,47.5215,47.5215,907474.8317353,0
+IGSB.US,D,20160628,000000,47.4986,47.5973,47.4986,47.5663,1057324.6176276,0
+IGSB.US,D,20160629,000000,47.5494,47.6171,47.5494,47.5923,924870.37753481,0
+IGSB.US,D,20160630,000000,47.6122,47.6709,47.5973,47.6709,578352.47011608,0
+IGSB.US,D,20160701,000000,47.6939,47.6939,47.6361,47.6759,626942.17471905,0
+IGSB.US,D,20160705,000000,47.6621,47.6899,47.6551,47.6759,800957.84922302,0
+IGSB.US,D,20160706,000000,47.7178,47.7178,47.6451,47.7029,1401611.5033933,0
+IGSB.US,D,20160707,000000,47.6709,47.7029,47.6361,47.6989,579948.20760072,0
+IGSB.US,D,20160708,000000,47.6321,47.6989,47.6321,47.6939,722718.53926869,0
+IGSB.US,D,20160711,000000,47.6759,47.6849,47.6451,47.6621,1009417.3667916,0
+IGSB.US,D,20160712,000000,47.6551,47.6551,47.5803,47.6122,712281.01106729,0
+IGSB.US,D,20160713,000000,47.5544,47.6621,47.5544,47.6321,1052744.1485207,0
+IGSB.US,D,20160714,000000,47.5305,47.6551,47.5305,47.6072,1920289.4132348,0
+IGSB.US,D,20160715,000000,47.5873,47.6361,47.5713,47.6122,702054.24064688,0
+IGSB.US,D,20160718,000000,47.5923,47.6551,47.5873,47.6122,689267.26499168,0
+IGSB.US,D,20160719,000000,47.6411,47.6939,47.5843,47.6072,1049679.12822,0
+IGSB.US,D,20160720,000000,47.5923,47.6321,47.5923,47.6321,599687.17920313,0
+IGSB.US,D,20160721,000000,47.6321,47.6451,47.6072,47.6271,681640.84414529,0
+IGSB.US,D,20160722,000000,47.6411,47.6501,47.6023,47.6171,827515.33684471,0
+IGSB.US,D,20160725,000000,47.6072,47.6361,47.5923,47.5973,881239.50243599,0
+IGSB.US,D,20160726,000000,47.6122,47.6221,47.5544,47.5973,1091400.1363797,0
+IGSB.US,D,20160727,000000,47.6321,47.6551,47.6023,47.6411,1313946.3025863,0
+IGSB.US,D,20160728,000000,47.6501,47.6621,47.6451,47.6501,930002.83130616,0
+IGSB.US,D,20160729,000000,47.6899,47.7128,47.6451,47.7128,1066083.1088404,0
+IGSB.US,D,20160801,000000,47.6899,47.7029,47.667,47.667,428580.96568531,0
+IGSB.US,D,20160802,000000,47.6551,47.7278,47.6023,47.6809,868846.94491378,0
+IGSB.US,D,20160803,000000,47.6809,47.6899,47.6451,47.6809,547148.2752278,0
+IGSB.US,D,20160804,000000,47.6849,47.7278,47.6621,47.7228,503421.05371481,0
+IGSB.US,D,20160805,000000,47.7128,47.7228,47.6709,47.6759,1561945.9870855,0
+IGSB.US,D,20160808,000000,47.6709,47.6709,47.6361,47.6451,1233019.3291201,0
+IGSB.US,D,20160809,000000,47.6709,47.7318,47.6361,47.6621,1886442.7172163,0
+IGSB.US,D,20160810,000000,47.6849,47.7178,47.6411,47.6989,637259.26990274,0
+IGSB.US,D,20160811,000000,47.7417,47.7417,47.6621,47.6759,495928.11279638,0
+IGSB.US,D,20160812,000000,47.7178,47.7228,47.6759,47.7079,892230.01891036,0
+IGSB.US,D,20160815,000000,47.7029,47.7178,47.6899,47.7128,663798.69257177,0
+IGSB.US,D,20160816,000000,47.6621,47.6939,47.6591,47.6709,1626895.5135357,0
+IGSB.US,D,20160817,000000,47.6899,47.7079,47.6551,47.7079,1714278.7003596,0
+IGSB.US,D,20160818,000000,47.7228,47.7367,47.6849,47.7278,498685.02529343,0
+IGSB.US,D,20160819,000000,47.7029,47.7128,47.667,47.6939,806890.17895364,0
+IGSB.US,D,20160822,000000,47.6809,47.7079,47.6451,47.6849,413428.48484062,0
+IGSB.US,D,20160823,000000,47.7318,47.7417,47.6899,47.7228,641248.61361433,0
+IGSB.US,D,20160824,000000,47.7417,47.7417,47.6899,47.6989,774726.53435763,0
+IGSB.US,D,20160825,000000,47.7128,47.7228,47.6809,47.6809,602549.47059067,0
+IGSB.US,D,20160826,000000,47.6849,47.7318,47.6361,47.6361,567703.1805252,0
+IGSB.US,D,20160829,000000,47.6591,47.6809,47.6361,47.6591,458476.45511448,0
+IGSB.US,D,20160830,000000,47.6709,47.6899,47.6451,47.6809,553921.62886543,0
+IGSB.US,D,20160831,000000,47.7029,47.7029,47.667,47.6809,1076179.4101583,0
+IGSB.US,D,20160901,000000,47.667,47.7079,47.6501,47.6939,637008.36778252,0
+IGSB.US,D,20160902,000000,47.7079,47.7079,47.6621,47.6939,511458.95403837,0
+IGSB.US,D,20160906,000000,47.7178,47.7417,47.6759,47.7128,1826982.9291567,0
+IGSB.US,D,20160907,000000,47.7417,47.7666,47.7128,47.7178,872441.87049238,0
+IGSB.US,D,20160908,000000,47.7128,47.7228,47.6809,47.6939,762710.33001576,0
+IGSB.US,D,20160909,000000,47.6361,47.6591,47.6271,47.6501,645179.74803404,0
+IGSB.US,D,20160912,000000,47.6361,47.6759,47.6221,47.667,877979.78209001,0
+IGSB.US,D,20160913,000000,47.6501,47.6899,47.5803,47.6321,1092902.5382757,0
+IGSB.US,D,20160914,000000,47.5973,47.6809,47.5973,47.6621,880086.35629142,0
+IGSB.US,D,20160915,000000,47.6591,47.6899,47.6451,47.6809,613782.86031744,0
+IGSB.US,D,20160916,000000,47.7228,47.7228,47.6591,47.6709,544489.71636189,0
+IGSB.US,D,20160919,000000,47.6411,47.6709,47.6411,47.6591,521827.2332546,0
+IGSB.US,D,20160920,000000,47.667,47.6849,47.6411,47.6591,398441.59939528,0
+IGSB.US,D,20160921,000000,47.6361,47.6621,47.6122,47.6621,656733.2888662,0
+IGSB.US,D,20160922,000000,47.6321,47.6899,47.6321,47.667,1105815.9685995,0
+IGSB.US,D,20160923,000000,47.6501,47.6899,47.6501,47.6709,822837.51771521,0
+IGSB.US,D,20160926,000000,47.6591,47.7079,47.6591,47.6899,1051589.9987677,0
+IGSB.US,D,20160927,000000,47.6899,47.7128,47.667,47.7029,1714239.5596288,0
+IGSB.US,D,20160928,000000,47.7029,47.7228,47.6849,47.7178,1616607.522998,0
+IGSB.US,D,20160929,000000,47.7029,47.7178,47.6809,47.7128,1119885.5558933,0
+IGSB.US,D,20160930,000000,47.6899,47.7178,47.6849,47.6849,935053.99279055,0
+IGSB.US,D,20161003,000000,47.6849,47.6849,47.6411,47.6411,641611.91988443,0
+IGSB.US,D,20161004,000000,47.6551,47.6621,47.6171,47.6221,575136.90854326,0
+IGSB.US,D,20161005,000000,47.6321,47.6591,47.6072,47.6122,752471.51629358,0
+IGSB.US,D,20161006,000000,47.6591,47.6591,47.6122,47.6321,1796391.9390503,0
+IGSB.US,D,20161007,000000,47.6171,47.6501,47.6122,47.6271,1272300.5650627,0
+IGSB.US,D,20161010,000000,47.6122,47.6621,47.6122,47.6321,841005.84204502,0
+IGSB.US,D,20161011,000000,47.6171,47.6411,47.6171,47.6171,1301717.3332465,0
+IGSB.US,D,20161012,000000,47.6171,47.6451,47.6171,47.6411,1292306.496521,0
+IGSB.US,D,20161013,000000,47.6361,47.6709,47.6321,47.6621,1116133.0637831,0
+IGSB.US,D,20161014,000000,47.6709,47.6849,47.6271,47.667,1205948.9975647,0
+IGSB.US,D,20161017,000000,47.6849,47.6939,47.6591,47.6621,978462.06680661,0
+IGSB.US,D,20161018,000000,47.6551,47.6939,47.6551,47.6809,1000669.9152721,0
+IGSB.US,D,20161019,000000,47.6621,47.7079,47.6621,47.7079,961142.79525165,0
+IGSB.US,D,20161020,000000,47.7178,47.7318,47.6759,47.6759,1052989.0289901,0
+IGSB.US,D,20161021,000000,47.6939,47.6989,47.6709,47.6939,1973248.8291636,0
+IGSB.US,D,20161024,000000,47.6759,47.6989,47.6759,47.6849,1005970.9752682,0
+IGSB.US,D,20161025,000000,47.6849,47.6989,47.667,47.6809,2211381.0350786,0
+IGSB.US,D,20161026,000000,47.667,47.6809,47.6411,47.6551,3946320.0196261,0
+IGSB.US,D,20161027,000000,47.6501,47.6759,47.6271,47.6451,739891.28398544,0
+IGSB.US,D,20161028,000000,47.6321,47.6621,47.6271,47.6621,716762.12293453,0
+IGSB.US,D,20161031,000000,47.6591,47.6709,47.6501,47.6501,1014325.0122632,0
+IGSB.US,D,20161101,000000,47.6621,47.6939,47.6411,47.6551,1185970.1635353,0
+IGSB.US,D,20161102,000000,47.6809,47.6849,47.6551,47.6849,3535946.5190013,0
+IGSB.US,D,20161103,000000,47.6591,47.7029,47.6551,47.6709,790273.43333532,0
+IGSB.US,D,20161104,000000,47.6809,47.7517,47.667,47.7228,946400.79027565,0
+IGSB.US,D,20161107,000000,47.7128,47.7228,47.6899,47.7178,682021.21175955,0
+IGSB.US,D,20161108,000000,47.7079,47.7079,47.6621,47.6809,733844.542888,0
+IGSB.US,D,20161109,000000,47.667,47.6809,47.6171,47.6171,927618.25755553,0
+IGSB.US,D,20161110,000000,47.6411,47.6411,47.5713,47.5803,1247778.3954403,0
+IGSB.US,D,20161111,000000,47.5663,47.6072,47.5494,47.5494,691380.86445246,0
+IGSB.US,D,20161114,000000,47.5405,47.5494,47.4548,47.4548,1302900.5876454,0
+IGSB.US,D,20161115,000000,47.4906,47.5215,47.4618,47.4707,2162271.4612826,0
+IGSB.US,D,20161116,000000,47.4658,47.5305,47.4618,47.5126,1944799.5395554,0
+IGSB.US,D,20161117,000000,47.5215,47.5255,47.4588,47.4618,811185.62325192,0
+IGSB.US,D,20161118,000000,47.4946,47.4946,47.4298,47.4398,1037618.765105,0
+IGSB.US,D,20161121,000000,47.4298,47.4946,47.4298,47.4448,1040932.680309,0
+IGSB.US,D,20161122,000000,47.4548,47.4946,47.4498,47.4707,925453.47406222,0
+IGSB.US,D,20161123,000000,47.4548,47.4806,47.4198,47.4348,1038353.406513,0
+IGSB.US,D,20161125,000000,47.4248,47.4498,47.41,47.4348,352354.89434368,0
+IGSB.US,D,20161128,000000,47.4348,47.4707,47.4348,47.4618,894785.20610275,0
+IGSB.US,D,20161129,000000,47.4298,47.4856,47.4298,47.4707,658884.02184079,0
+IGSB.US,D,20161130,000000,47.4548,47.4986,47.4348,47.4398,2322925.0924718,0
+IGSB.US,D,20161201,000000,47.4498,47.4498,47.397,47.4149,1189338.2735972,0
+IGSB.US,D,20161202,000000,47.397,47.4757,47.397,47.4757,1080241.0136806,0
+IGSB.US,D,20161205,000000,47.4588,47.4707,47.4248,47.4498,733850.56453888,0
+IGSB.US,D,20161206,000000,47.4658,47.4707,47.4348,47.4588,1489560.7254004,0
+IGSB.US,D,20161207,000000,47.4448,47.4806,47.4448,47.4757,2624592.7404874,0
+IGSB.US,D,20161208,000000,47.4588,47.4806,47.4248,47.4618,938454.21832385,0
+IGSB.US,D,20161209,000000,47.4658,47.4906,47.4398,47.4806,1168602.7187733,0
+IGSB.US,D,20161212,000000,47.4298,47.4757,47.4298,47.4348,1254575.8356814,0
+IGSB.US,D,20161213,000000,47.4298,47.4806,47.4149,47.4149,2812784.3847841,0
+IGSB.US,D,20161214,000000,47.4448,47.4618,47.3382,47.3382,1241387.4166339,0
+IGSB.US,D,20161215,000000,47.383,47.383,47.3053,47.3382,3054347.9280953,0
+IGSB.US,D,20161216,000000,47.3252,47.397,47.2873,47.3382,906326.70363314,0
+IGSB.US,D,20161219,000000,47.3631,47.397,47.3581,47.3631,1565491.7358486,0
+IGSB.US,D,20161220,000000,47.392,47.401,47.3631,47.388,1804435.8610246,0
+IGSB.US,D,20161221,000000,47.378,47.4498,47.378,47.4248,2853045.1426041,0
+IGSB.US,D,20161222,000000,47.4149,47.4618,47.4149,47.4618,2109629.1856336,0
+IGSB.US,D,20161223,000000,47.4588,47.4618,47.4298,47.4588,1472575.6554696,0
+IGSB.US,D,20161227,000000,47.4348,47.4448,47.392,47.4248,1438815.2697803,0
+IGSB.US,D,20161228,000000,47.397,47.4658,47.397,47.4498,1063484.7664833,0
+IGSB.US,D,20161229,000000,47.4498,47.5175,47.4348,47.4906,1264438.2962232,0
+IGSB.US,D,20161230,000000,47.4906,47.5494,47.4906,47.5494,1380340.0216405,0
+IGSB.US,D,20170103,000000,47.4658,47.5255,47.4658,47.5076,1467574.6744091,0
+IGSB.US,D,20170104,000000,47.5175,47.5444,47.5126,47.5444,1195258.5600261,0
+IGSB.US,D,20170105,000000,47.5494,47.5763,47.5355,47.5713,965517.52461991,0
+IGSB.US,D,20170106,000000,47.5584,47.5614,47.4707,47.5076,2064807.027268,0
+IGSB.US,D,20170109,000000,47.5175,47.5494,47.4906,47.5405,1159163.7810104,0
+IGSB.US,D,20170110,000000,47.5175,47.5663,47.5175,47.5614,1085783.9433206,0
+IGSB.US,D,20170111,000000,47.5444,47.5843,47.5444,47.5843,1313279.906555,0
+IGSB.US,D,20170112,000000,47.5584,47.5873,47.5584,47.5803,1448141.8033935,0
+IGSB.US,D,20170113,000000,47.5803,47.6023,47.5444,47.5803,1513412.4845575,0
+IGSB.US,D,20170117,000000,47.5843,47.6361,47.5713,47.6023,1603845.6375548,0
+IGSB.US,D,20170118,000000,47.5663,47.6122,47.5494,47.5494,739308.18745804,0
+IGSB.US,D,20170119,000000,47.5355,47.5713,47.5305,47.5544,903692.23137077,0
+IGSB.US,D,20170120,000000,47.5663,47.5713,47.5444,47.5614,1131997.1030408,0
+IGSB.US,D,20170123,000000,47.5763,47.6321,47.5713,47.6321,1273512.9241077,0
+IGSB.US,D,20170124,000000,47.5973,47.6221,47.5843,47.5873,875305.1654884,0
+IGSB.US,D,20170125,000000,47.5873,47.5873,47.5663,47.5873,815438.91599399,0
+IGSB.US,D,20170126,000000,47.5873,47.6122,47.5584,47.6072,907923.44472627,0
+IGSB.US,D,20170127,000000,47.5843,47.6321,47.5843,47.6072,1143903.9140582,0
+IGSB.US,D,20170130,000000,47.5873,47.6361,47.5873,47.6122,1193322.5992665,0
+IGSB.US,D,20170131,000000,47.6122,47.6591,47.6122,47.6411,2699109.666586,0
+IGSB.US,D,20170201,000000,47.6072,47.6551,47.5843,47.6171,1980165.698814,0
+IGSB.US,D,20170202,000000,47.6171,47.6551,47.6171,47.6551,783451.90649061,0
+IGSB.US,D,20170203,000000,47.6501,47.6939,47.6501,47.6591,1322849.3134204,0
+IGSB.US,D,20170206,000000,47.6759,47.7079,47.667,47.6939,549584.03301096,0
+IGSB.US,D,20170207,000000,47.6759,47.7079,47.6709,47.6899,795111.82982176,0
+IGSB.US,D,20170208,000000,47.7029,47.7228,47.6899,47.7228,1158725.2041042,0
+IGSB.US,D,20170209,000000,47.7079,47.7467,47.6809,47.6849,535989.15252863,0
+IGSB.US,D,20170210,000000,47.667,47.6989,47.6591,47.6759,816278.9362925,0
+IGSB.US,D,20170213,000000,47.6621,47.6899,47.6591,47.667,1522930.7073904,0
+IGSB.US,D,20170214,000000,47.6591,47.6899,47.6361,47.6591,756387.59658606,0
+IGSB.US,D,20170215,000000,47.6501,47.6551,47.6271,47.6451,737909.15723566,0
+IGSB.US,D,20170216,000000,47.6709,47.6989,47.6501,47.6551,4702940.4533798,0
+IGSB.US,D,20170217,000000,47.6809,47.7178,47.6759,47.6849,733003.518981,0
+IGSB.US,D,20170221,000000,47.6899,47.7128,47.6759,47.7029,2163318.2249281,0
+IGSB.US,D,20170222,000000,47.7228,47.7278,47.6849,47.7079,1424124.4488369,0
+IGSB.US,D,20170223,000000,47.7228,47.7517,47.7128,47.7517,1011099.4146056,0
+IGSB.US,D,20170224,000000,47.7666,47.8005,47.7467,47.7866,1483476.8507891,0
+IGSB.US,D,20170227,000000,47.7816,47.7916,47.7517,47.7517,1243017.2768068,0
+IGSB.US,D,20170228,000000,47.7766,47.7816,47.7367,47.7567,992227.56073069,0
+IGSB.US,D,20170301,000000,47.6759,47.7278,47.6759,47.7178,1317707.8271727,0
+IGSB.US,D,20170302,000000,47.6709,47.6849,47.6591,47.6709,775339.73913946,0
+IGSB.US,D,20170303,000000,47.667,47.7079,47.667,47.7029,798419.72337481,0
+IGSB.US,D,20170306,000000,47.6849,47.7029,47.6809,47.7029,914899.52727703,0
+IGSB.US,D,20170307,000000,47.6899,47.6989,47.6621,47.6849,1925237.2030456,0
+IGSB.US,D,20170308,000000,47.6451,47.6591,47.6361,47.6591,1756732.3427104,0
+IGSB.US,D,20170309,000000,47.6271,47.6411,47.6072,47.6122,1171773.1179644,0
+IGSB.US,D,20170310,000000,47.6451,47.6451,47.6221,47.6321,844335.81498466,0
+IGSB.US,D,20170313,000000,47.6411,47.6551,47.6171,47.6171,841740.48345304,0
+IGSB.US,D,20170314,000000,47.6023,47.6411,47.6023,47.6271,678002.76340201,0
+IGSB.US,D,20170315,000000,47.6271,47.7029,47.6072,47.7029,798924.53844071,0
+IGSB.US,D,20170316,000000,47.6759,47.7178,47.6591,47.6849,683260.66823347,0
+IGSB.US,D,20170317,000000,47.6899,47.7128,47.6809,47.7029,589891.96042951,0
+IGSB.US,D,20170320,000000,47.6899,47.7228,47.6899,47.7228,746153.80090629,0
+IGSB.US,D,20170321,000000,47.7079,47.7666,47.7079,47.7567,1129598.4787714,0
+IGSB.US,D,20170322,000000,47.7716,47.8005,47.7517,47.7866,703692.12968771,0
+IGSB.US,D,20170323,000000,47.7616,47.7916,47.7417,47.7816,1178026.6024089,0
+IGSB.US,D,20170324,000000,47.7716,47.7866,47.7467,47.7766,493872.72262748,0
+IGSB.US,D,20170327,000000,47.7916,47.7916,47.7666,47.7666,693857.77018334,0
+IGSB.US,D,20170328,000000,47.7567,47.7866,47.7517,47.7616,867837.31478199,0
+IGSB.US,D,20170329,000000,47.7866,47.7966,47.7666,47.7966,795086.73960974,0
+IGSB.US,D,20170330,000000,47.7866,47.7966,47.7616,47.7866,765247.45225549,0
+IGSB.US,D,20170331,000000,47.7966,47.8104,47.7816,47.8104,709697.72283744,0
+IGSB.US,D,20170403,000000,47.7866,47.8334,47.7866,47.8144,2214737.1018387,0
+IGSB.US,D,20170404,000000,47.8334,47.8434,47.8104,47.8294,626043.94512864,0
+IGSB.US,D,20170405,000000,47.8294,47.8534,47.8104,47.8484,512859.99147771,0
+IGSB.US,D,20170406,000000,47.8484,47.8574,47.8194,47.8484,487735.65676676,0
+IGSB.US,D,20170407,000000,47.8384,47.8574,47.7916,47.8005,716098.73772865,0
+IGSB.US,D,20170410,000000,47.8104,47.8384,47.7916,47.8144,463135.20568283,0
+IGSB.US,D,20170411,000000,47.8434,47.8742,47.8384,47.8574,910448.52366422,0
+IGSB.US,D,20170412,000000,47.8484,47.8872,47.8484,47.8742,791095.38868118,0
+IGSB.US,D,20170413,000000,47.8972,47.9072,47.8662,47.8922,1148063.8712116,0
+IGSB.US,D,20170417,000000,47.9171,47.94,47.8832,47.8972,764024.05351727,0
+IGSB.US,D,20170418,000000,47.8872,47.948,47.8872,47.943,731038.45357539,0
+IGSB.US,D,20170419,000000,47.9171,47.9579,47.9121,47.948,963172.09160004,0
+IGSB.US,D,20170420,000000,47.94,47.943,47.9221,47.926,839793.48300008,0
+IGSB.US,D,20170421,000000,47.94,47.953,47.926,47.926,496554.36448847,0
+IGSB.US,D,20170424,000000,47.8832,47.9171,47.8662,47.9171,2003236.6505731,0
+IGSB.US,D,20170425,000000,47.8692,47.9171,47.8622,47.8622,822541.45321335,0
+IGSB.US,D,20170426,000000,47.8872,47.8972,47.8692,47.8782,1053711.6270963,0
+IGSB.US,D,20170427,000000,47.8782,47.935,47.8782,47.926,1935292.3564158,0
+IGSB.US,D,20170428,000000,47.8922,47.931,47.8872,47.9221,1269139.1983478,0
+IGSB.US,D,20170501,000000,47.9022,47.935,47.8922,47.8972,1061110.2288175,0
+IGSB.US,D,20170502,000000,47.9072,47.94,47.8872,47.926,1536566.7358204,0
+IGSB.US,D,20170503,000000,47.9171,47.935,47.8742,47.8782,1434224.7645888,0
+IGSB.US,D,20170504,000000,47.8622,47.9022,47.8434,47.9022,839472.3282862,0
+IGSB.US,D,20170505,000000,47.8872,47.9121,47.8742,47.8972,693687.15674158,0
+IGSB.US,D,20170508,000000,47.8692,47.8972,47.8662,47.8742,796018.08828001,0
+IGSB.US,D,20170509,000000,47.8574,47.9072,47.8384,47.8832,1232599.8207751,0
+IGSB.US,D,20170510,000000,47.8782,47.9121,47.8534,47.8782,670062.2131011,0
+IGSB.US,D,20170511,000000,47.8832,47.8972,47.8534,47.8832,785495.25335773,0
+IGSB.US,D,20170512,000000,47.926,47.953,47.9171,47.953,544739.61487363,0
+IGSB.US,D,20170515,000000,47.9759,47.9759,47.931,47.953,602855.57117735,0
+IGSB.US,D,20170516,000000,47.9609,47.9759,47.948,47.9709,690310.01420334,0
+IGSB.US,D,20170517,000000,48.0267,48.0267,47.9759,48.0177,1048234.935616,0
+IGSB.US,D,20170518,000000,47.9709,48.0038,47.948,47.9809,1860767.4014493,0
+IGSB.US,D,20170519,000000,47.9988,48.0038,47.9759,47.9988,3125911.2344347,0
+IGSB.US,D,20170522,000000,47.953,48.0038,47.953,47.9859,698006.68764339,0
+IGSB.US,D,20170523,000000,47.9809,48.0038,47.9579,47.9659,1203072.6556584,0
+IGSB.US,D,20170524,000000,47.9609,48.0087,47.9579,47.9988,1172654.2862107,0
+IGSB.US,D,20170525,000000,47.9759,48.0087,47.9659,47.9898,1335333.1993144,0
+IGSB.US,D,20170526,000000,47.9759,48.0177,47.9759,47.9898,740328.85728312,0
+IGSB.US,D,20170530,000000,47.9898,48.0137,47.9859,48.0087,649832.47695151,0
+IGSB.US,D,20170531,000000,48.0227,48.0267,48.0038,48.0227,692770.86219852,0
+IGSB.US,D,20170601,000000,47.9859,48.0267,47.9759,48.0227,371026.02652242,0
+IGSB.US,D,20170602,000000,48.0675,48.0675,48.0177,48.0497,1066775.5986923,0
+IGSB.US,D,20170605,000000,48.0297,48.0625,48.0087,48.0227,923337.86738447,0
+IGSB.US,D,20170606,000000,48.0087,48.0397,48.0038,48.0347,519734.7095719,0
+IGSB.US,D,20170607,000000,48.0347,48.0447,48.0177,48.0267,524776.83857997,0
+IGSB.US,D,20170608,000000,48.0177,48.0297,47.9988,48.0087,653618.08814148,0
+IGSB.US,D,20170609,000000,48.0227,48.0227,47.9809,48.0038,653298.94064455,0
+IGSB.US,D,20170612,000000,47.9859,48.0038,47.9809,47.9859,852448.98594429,0
+IGSB.US,D,20170613,000000,47.9709,47.9898,47.9709,47.9859,660091.36284331,0
+IGSB.US,D,20170614,000000,48.0447,48.0675,48.0177,48.0177,471604.65765319,0
+IGSB.US,D,20170615,000000,48.0137,48.0227,47.9938,48.0137,776941.49827498,0
+IGSB.US,D,20170616,000000,48.0267,48.0447,48.0087,48.0267,1597840.0444051,0
+IGSB.US,D,20170619,000000,48.0177,48.0297,47.9988,48.0177,766543.11080433,0
+IGSB.US,D,20170620,000000,48.0177,48.0347,47.9938,48.0347,451116.99412401,0
+IGSB.US,D,20170621,000000,48.0267,48.0347,48.0038,48.0038,704466.91543497,0
+IGSB.US,D,20170622,000000,48.0227,48.0447,47.9898,48.0227,488071.86560786,0
+IGSB.US,D,20170623,000000,48.0447,48.0497,48.0227,48.0497,705552.81981131,0
+IGSB.US,D,20170626,000000,48.0397,48.0675,48.0397,48.0526,2674854.4568195,0
+IGSB.US,D,20170627,000000,48.0447,48.0526,48.0297,48.0497,851572.83574046,0
+IGSB.US,D,20170628,000000,48.0526,48.0675,48.0447,48.0675,590832.34157612,0
+IGSB.US,D,20170629,000000,48.0447,48.0675,48.0347,48.0575,826822.84699288,0
+IGSB.US,D,20170630,000000,48.0575,48.0765,48.0397,48.0397,715248.68134532,0
+IGSB.US,D,20170703,000000,48.0497,48.0526,48.0177,48.0267,254366.57670212,0
+IGSB.US,D,20170705,000000,48.0227,48.0497,48.0177,48.0297,991182.80430207,0
+IGSB.US,D,20170706,000000,48.0087,48.0347,47.9938,48.0227,607817.41150694,0
+IGSB.US,D,20170707,000000,48.0267,48.0625,48.0227,48.0297,574614.02852471,0
+IGSB.US,D,20170710,000000,48.0347,48.0765,48.0347,48.0575,621970.29830465,0
+IGSB.US,D,20170711,000000,48.0526,48.0865,48.0447,48.0725,551810.03662161,0
+IGSB.US,D,20170712,000000,48.0965,48.1383,48.0965,48.1333,732758.63851165,0
+IGSB.US,D,20170713,000000,48.1015,48.1383,48.1015,48.1064,584360.07048277,0
+IGSB.US,D,20170714,000000,48.1213,48.1433,48.1213,48.1283,522785.67935385,0
+IGSB.US,D,20170717,000000,48.1163,48.1433,48.1163,48.1283,611099.2112395,0
+IGSB.US,D,20170718,000000,48.1473,48.1672,48.1213,48.1522,2468255.6293745,0
+IGSB.US,D,20170719,000000,48.1383,48.1762,48.1383,48.1622,1052444.0695849,0
+IGSB.US,D,20170720,000000,48.1522,48.1861,48.1333,48.1672,813992.716173,0
+IGSB.US,D,20170721,000000,48.1811,48.1911,48.1473,48.1911,1130943.3141359,0
+IGSB.US,D,20170724,000000,48.1811,48.1861,48.1522,48.1762,622104.78184109,0
+IGSB.US,D,20170725,000000,48.1433,48.1672,48.1163,48.1433,628053.16930741,0
+IGSB.US,D,20170726,000000,48.1383,48.1911,48.1163,48.1811,618413.50984833,0
+IGSB.US,D,20170727,000000,48.1811,48.1961,48.1672,48.1811,827359.77753016,0
+IGSB.US,D,20170728,000000,48.1672,48.2011,48.1622,48.1911,703561.6605852,0
+IGSB.US,D,20170731,000000,48.1911,48.209,48.1811,48.205,312474.50413799,0
+IGSB.US,D,20170801,000000,48.1712,48.219,48.1712,48.1961,1233811.1762115,0
+IGSB.US,D,20170802,000000,48.214,48.224,48.1762,48.1911,724690.62993367,0
+IGSB.US,D,20170803,000000,48.209,48.219,48.1811,48.205,2509975.6339257,0
+IGSB.US,D,20170804,000000,48.1861,48.209,48.1861,48.1961,437186.90840906,0
+IGSB.US,D,20170807,000000,48.1861,48.2011,48.1811,48.1911,221918.91090601,0
+IGSB.US,D,20170808,000000,48.1811,48.1911,48.1672,48.1811,2040704.3659906,0
+IGSB.US,D,20170809,000000,48.1911,48.1961,48.1672,48.1861,1537295.3555776,0
+IGSB.US,D,20170810,000000,48.1861,48.224,48.1622,48.1672,553042.46783615,0
+IGSB.US,D,20170811,000000,48.1622,48.219,48.1622,48.219,750501.43284557,0
+IGSB.US,D,20170814,000000,48.1712,48.214,48.1712,48.1961,538397.8128828,0
+IGSB.US,D,20170815,000000,48.1712,48.2011,48.1572,48.1811,601923.21889859,0
+IGSB.US,D,20170816,000000,48.1762,48.239,48.1672,48.229,1266333.1090353,0
+IGSB.US,D,20170817,000000,48.1911,48.239,48.1911,48.209,1229911.1536547,0
+IGSB.US,D,20170818,000000,48.2558,48.2748,48.214,48.2469,1313950.3170202,0
+IGSB.US,D,20170821,000000,48.224,48.2658,48.224,48.2608,517932.2287402,0
+IGSB.US,D,20170822,000000,48.234,48.2558,48.229,48.2508,354090.13340716,0
+IGSB.US,D,20170823,000000,48.2798,48.2838,48.2469,48.2838,607154.02630106,0
+IGSB.US,D,20170824,000000,48.2608,48.2608,48.234,48.243,807898.80547695,0
+IGSB.US,D,20170825,000000,48.243,48.2708,48.243,48.2469,654587.57393404,0
+IGSB.US,D,20170828,000000,48.2658,48.2658,48.243,48.2508,476639.76140189,0
+IGSB.US,D,20170829,000000,48.2978,48.3067,48.2608,48.2708,486272.3956016,0
+IGSB.US,D,20170830,000000,48.2798,48.3017,48.2708,48.2708,620634.49541657,0
+IGSB.US,D,20170831,000000,48.3067,48.3166,48.2838,48.3116,805991.94936324,0
+IGSB.US,D,20170901,000000,48.3067,48.3116,48.2658,48.2978,1361014.5367322,0
+IGSB.US,D,20170905,000000,48.3116,48.3446,48.3017,48.3406,730880.88704389,0
+IGSB.US,D,20170906,000000,48.3406,48.3545,48.3067,48.3067,863369.24982501,0
+IGSB.US,D,20170907,000000,48.3316,48.3675,48.3316,48.3585,575010.45387466,0
+IGSB.US,D,20170908,000000,48.3675,48.3675,48.3266,48.3406,1265405.7747989,0
+IGSB.US,D,20170911,000000,48.3406,48.3446,48.3017,48.3017,413925.27103866,0
+IGSB.US,D,20170912,000000,48.2978,48.3216,48.2878,48.3017,986783.98833027,0
+IGSB.US,D,20170913,000000,48.2928,48.3166,48.2878,48.2878,631437.33710502,0
+IGSB.US,D,20170914,000000,48.2658,48.3067,48.2658,48.2748,1835272.7352089,0
+IGSB.US,D,20170915,000000,48.3116,48.3116,48.2658,48.2838,1021596.1557074,0
+IGSB.US,D,20170918,000000,48.2838,48.2978,48.2558,48.2978,615668.64065306,0
+IGSB.US,D,20170919,000000,48.2978,48.3017,48.2658,48.2748,756793.05441235,0
+IGSB.US,D,20170920,000000,48.2708,48.2748,48.205,48.239,2618571.0896019,0
+IGSB.US,D,20170921,000000,48.239,48.2469,48.2011,48.219,615697.745299,0
+IGSB.US,D,20170922,000000,48.239,48.2798,48.229,48.2469,1951801.7159267,0
+IGSB.US,D,20170925,000000,48.2469,48.2978,48.2469,48.2658,625471.88829453,0
+IGSB.US,D,20170926,000000,48.2748,48.2838,48.2558,48.2608,1685626.6818382,0
+IGSB.US,D,20170927,000000,48.239,48.2708,48.239,48.239,1678918.5627519,0
+IGSB.US,D,20170928,000000,48.2798,48.2878,48.2558,48.2878,701859.54060159,0
+IGSB.US,D,20170929,000000,48.2708,48.2838,48.2508,48.2558,504016.19354399,0
+IGSB.US,D,20171002,000000,48.2558,48.2748,48.234,48.2558,500887.94590901,0
+IGSB.US,D,20171003,000000,48.2469,48.2708,48.2469,48.2608,591870.07274538,0
+IGSB.US,D,20171004,000000,48.2838,48.2838,48.2608,48.2798,535523.47819349,0
+IGSB.US,D,20171005,000000,48.2608,48.2748,48.2469,48.2608,460304.0261582,0
+IGSB.US,D,20171006,000000,48.224,48.2708,48.224,48.2508,560317.62571423,0
+IGSB.US,D,20171009,000000,48.2708,48.2748,48.2508,48.2608,312052.98857601,0
+IGSB.US,D,20171010,000000,48.2608,48.2838,48.239,48.2608,5481380.3391167,0
+IGSB.US,D,20171011,000000,48.2658,48.2878,48.2608,48.2838,1529698.0393771,0
+IGSB.US,D,20171012,000000,48.2978,48.2978,48.2708,48.2708,1014646.1669771,0
+IGSB.US,D,20171013,000000,48.2878,48.3366,48.2798,48.3017,1029211.5368605,0
+IGSB.US,D,20171016,000000,48.2748,48.2878,48.2558,48.2558,652354.54506403,0
+IGSB.US,D,20171017,000000,48.2558,48.2748,48.2469,48.2748,753770.18566787,0
+IGSB.US,D,20171018,000000,48.243,48.2798,48.239,48.2798,556949.51565231,0
+IGSB.US,D,20171019,000000,48.2978,48.3067,48.2708,48.2878,624513.44219526,0
+IGSB.US,D,20171020,000000,48.2708,48.2798,48.2608,48.2608,659839.45711461,0
+IGSB.US,D,20171023,000000,48.2878,48.3017,48.2658,48.2928,984517.84038039,0
+IGSB.US,D,20171024,000000,48.2469,48.2878,48.2469,48.2798,1528971.426837,0
+IGSB.US,D,20171025,000000,48.2658,48.2708,48.239,48.2508,498467.24225307,0
+IGSB.US,D,20171026,000000,48.2508,48.2708,48.239,48.243,853833.96564793,0
+IGSB.US,D,20171027,000000,48.2469,48.2928,48.234,48.2878,511791.14844556,0
+IGSB.US,D,20171030,000000,48.2978,48.3017,48.2708,48.2928,928141.13757408,0
+IGSB.US,D,20171031,000000,48.2978,48.3017,48.2708,48.2878,654988.01371791,0
+IGSB.US,D,20171101,000000,48.2558,48.2708,48.243,48.2608,506203.05642387,0
+IGSB.US,D,20171102,000000,48.2658,48.2748,48.243,48.2608,888183.46951536,0
+IGSB.US,D,20171103,000000,48.2469,48.2658,48.239,48.243,466467.18583944,0
+IGSB.US,D,20171106,000000,48.239,48.2608,48.239,48.243,994166.5323158,0
+IGSB.US,D,20171107,000000,48.2508,48.2558,48.239,48.2469,588812.07770405,0
+IGSB.US,D,20171108,000000,48.243,48.243,48.214,48.224,737689.36697834,0
+IGSB.US,D,20171109,000000,48.2011,48.243,48.1911,48.224,1296950.1929622,0
+IGSB.US,D,20171110,000000,48.214,48.219,48.2011,48.214,669261.33353334,0
+IGSB.US,D,20171113,000000,48.205,48.209,48.1672,48.1811,790544.40762516,0
+IGSB.US,D,20171114,000000,48.1622,48.1762,48.1622,48.1762,749924.35796905,0
+IGSB.US,D,20171115,000000,48.1572,48.1911,48.1473,48.1672,1944904.9184459,0
+IGSB.US,D,20171116,000000,48.1522,48.1712,48.1473,48.1712,2234307.4672164,0
+IGSB.US,D,20171117,000000,48.1572,48.1672,48.1383,48.1522,1872053.9824256,0
+IGSB.US,D,20171120,000000,48.1473,48.1622,48.1283,48.1283,656857.73631784,0
+IGSB.US,D,20171121,000000,48.1333,48.1473,48.1213,48.1433,578010.23962409,0
+IGSB.US,D,20171122,000000,48.1522,48.1762,48.1473,48.1672,858633.22140362,0
+IGSB.US,D,20171124,000000,48.1672,48.1961,48.1622,48.1811,246892.70434483,0
+IGSB.US,D,20171127,000000,48.1572,48.1911,48.1473,48.1712,1477480.2901157,0
+IGSB.US,D,20171128,000000,48.1861,48.214,48.1762,48.1961,1797717.7058535,0
+IGSB.US,D,20171129,000000,48.1622,48.1861,48.1522,48.1672,1803709.2484845,0
+IGSB.US,D,20171130,000000,48.1622,48.1911,48.1383,48.1522,947182.60128227,0
+IGSB.US,D,20171201,000000,48.1522,48.1911,48.1283,48.1522,787640.96828991,0
+IGSB.US,D,20171204,000000,48.1383,48.1433,48.1114,48.1114,2165885.4554223,0
+IGSB.US,D,20171205,000000,48.1064,48.1243,48.1064,48.1243,800184.06708425,0
+IGSB.US,D,20171206,000000,48.1433,48.1572,48.1283,48.1383,699734.90144751,0
+IGSB.US,D,20171207,000000,48.1383,48.1672,48.1383,48.1622,823214.87450404,0
+IGSB.US,D,20171208,000000,48.1522,48.1762,48.1333,48.1383,1147327.2225866,0
+IGSB.US,D,20171211,000000,48.1333,48.1522,48.1243,48.1243,715787.61909957,0
+IGSB.US,D,20171212,000000,48.1243,48.1433,48.1163,48.1283,737564.91952671,0
+IGSB.US,D,20171213,000000,48.1383,48.1911,48.1333,48.1811,709882.38679793,0
+IGSB.US,D,20171214,000000,48.1861,48.1861,48.1572,48.1622,1459534.7668687,0
+IGSB.US,D,20171215,000000,48.1473,48.1672,48.1213,48.1383,660389.43456214,0
+IGSB.US,D,20171218,000000,48.1572,48.1672,48.1433,48.1473,926818.38159625,0
+IGSB.US,D,20171219,000000,48.1243,48.1433,48.1213,48.1283,972184.49575855,0
+IGSB.US,D,20171220,000000,48.1333,48.1473,48.1163,48.1283,991913.43127617,0
+IGSB.US,D,20171221,000000,48.1333,48.1522,48.1283,48.1283,1630714.2438056,0
+IGSB.US,D,20171222,000000,48.1283,48.1522,48.1243,48.1433,1508421.539582,0
+IGSB.US,D,20171226,000000,48.1243,48.1433,48.1213,48.1333,852272.35085165,0
+IGSB.US,D,20171227,000000,48.1283,48.1712,48.1283,48.1712,822960.96155836,0
+IGSB.US,D,20171228,000000,48.1762,48.1762,48.1473,48.1572,868638.19434975,0
+IGSB.US,D,20171229,000000,48.1672,48.1861,48.1622,48.1622,890667.4005056,0
+IGSB.US,D,20180102,000000,48.1672,48.1672,48.1213,48.1283,1509098.9753066,0
+IGSB.US,D,20180103,000000,48.1433,48.1622,48.1283,48.1383,1835792.604402,0
+IGSB.US,D,20180104,000000,48.1243,48.1522,48.1114,48.1433,1360920.197535,0
+IGSB.US,D,20180105,000000,48.1433,48.1433,48.1114,48.1383,1323984.3946123,0
+IGSB.US,D,20180108,000000,48.1283,48.1672,48.1213,48.1622,1513272.9829786,0
+IGSB.US,D,20180109,000000,48.1572,48.1672,48.1383,48.1383,2003297.8706904,0
+IGSB.US,D,20180110,000000,48.1333,48.1433,48.1213,48.1383,2327680.1894543,0
+IGSB.US,D,20180111,000000,48.1522,48.1622,48.1283,48.1283,895226.79383434,0
+IGSB.US,D,20180112,000000,48.1433,48.1433,48.1015,48.1213,892922.50876219,0
+IGSB.US,D,20180116,000000,48.1163,48.1383,48.0965,48.0965,1074539.5139005,0
+IGSB.US,D,20180117,000000,48.0965,48.1015,48.0675,48.0765,2898411.2567663,0
+IGSB.US,D,20180118,000000,48.0575,48.0865,48.0575,48.0815,1220791.3633888,0
+IGSB.US,D,20180119,000000,48.0915,48.0915,48.0575,48.0575,1418513.2738201,0
+IGSB.US,D,20180122,000000,48.0725,48.0815,48.0575,48.0625,1936138.3983652,0
+IGSB.US,D,20180123,000000,48.0725,48.0965,48.0625,48.0765,1800686.37974,0
+IGSB.US,D,20180124,000000,48.0965,48.1015,48.0675,48.0725,4193064.1899157,0
+IGSB.US,D,20180125,000000,48.0675,48.0915,48.0575,48.0815,924150.79025401,0
+IGSB.US,D,20180126,000000,48.0725,48.0865,48.0497,48.0675,1318069.1262258,0
+IGSB.US,D,20180129,000000,48.0526,48.0625,48.0397,48.0526,1084903.7786828,0
+IGSB.US,D,20180130,000000,48.0625,48.0765,48.0447,48.0447,1124035.4769618,0
+IGSB.US,D,20180131,000000,48.0575,48.0675,48.0297,48.0497,728496.31329326,0
+IGSB.US,D,20180201,000000,48.0625,48.0765,48.0267,48.0347,1049423.2080574,0
+IGSB.US,D,20180202,000000,48.0297,48.0575,48.0137,48.0347,972909.10108177,0
+IGSB.US,D,20180205,000000,48.0397,48.1243,48.0397,48.1015,1555892.2207287,0
+IGSB.US,D,20180206,000000,48.0915,48.1015,48.0447,48.0497,1600963.2739977,0
+IGSB.US,D,20180207,000000,48.0675,48.0725,48.0297,48.0447,694033.40166749,0
+IGSB.US,D,20180208,000000,48.0347,48.0526,48.0137,48.0297,859152.08698825,0
+IGSB.US,D,20180209,000000,48.0038,48.0675,47.9988,48.0267,1137331.2821168,0
+IGSB.US,D,20180212,000000,48.1163,48.1163,48.0227,48.0297,812490.31427709,0
+IGSB.US,D,20180213,000000,48.0137,48.0177,47.9898,48.0087,947504.75960464,0
+IGSB.US,D,20180214,000000,47.9579,47.9609,47.931,47.948,1154001.2189846,0
+IGSB.US,D,20180215,000000,47.948,47.9709,47.943,47.9609,633338.17156785,0
+IGSB.US,D,20180216,000000,47.9609,47.9809,47.948,47.948,652988.82562395,0
+IGSB.US,D,20180220,000000,47.935,47.943,47.9221,47.943,672419.68942274,0
+IGSB.US,D,20180221,000000,47.926,47.943,47.9022,47.9221,1102849.3019299,0
+IGSB.US,D,20180222,000000,47.926,47.943,47.9171,47.926,539350.23733118,0
+IGSB.US,D,20180223,000000,47.94,47.9579,47.9072,47.953,582002.59416112,0
+IGSB.US,D,20180226,000000,47.9759,47.9759,47.953,47.9659,618499.82017769,0
+IGSB.US,D,20180227,000000,47.9609,47.9659,47.9121,47.931,743735.10446731,0
+IGSB.US,D,20180228,000000,47.94,47.94,47.9171,47.9171,555304.60135211,0
+IGSB.US,D,20180301,000000,47.9221,47.9609,47.9171,47.948,812909.82262211,0
+IGSB.US,D,20180302,000000,47.931,47.94,47.9171,47.935,909232.15018537,0
+IGSB.US,D,20180305,000000,47.9609,47.9609,47.94,47.948,533147.93691919,0
+IGSB.US,D,20180306,000000,47.9579,47.9609,47.931,47.931,924543.20117004,0
+IGSB.US,D,20180307,000000,47.931,47.948,47.926,47.935,507819.86968661,0
+IGSB.US,D,20180308,000000,47.931,47.953,47.931,47.931,850968.66343496,0
+IGSB.US,D,20180309,000000,47.926,47.935,47.8922,47.9221,839758.35670325,0
+IGSB.US,D,20180312,000000,47.9171,47.931,47.9171,47.9171,440986.57011777,0
+IGSB.US,D,20180313,000000,47.9221,47.94,47.9121,47.9121,476588.57736936,0
+IGSB.US,D,20180314,000000,47.9121,47.931,47.9022,47.9171,739083.37915832,0
+IGSB.US,D,20180315,000000,47.9171,47.931,47.9072,47.9171,1413147.9828812,0
+IGSB.US,D,20180316,000000,47.9171,47.9171,47.8972,47.8972,1078624.2004178,0
+IGSB.US,D,20180319,000000,47.8922,47.9221,47.8742,47.9121,4891239.4837839,0
+IGSB.US,D,20180320,000000,47.8742,47.8922,47.8662,47.8782,1060033.3569176,0
+IGSB.US,D,20180321,000000,47.8832,47.926,47.8622,47.9171,1216537.0670382,0
+IGSB.US,D,20180322,000000,47.9171,47.943,47.8972,47.926,904749.03110117,0
+IGSB.US,D,20180323,000000,47.9171,47.931,47.8972,47.9171,563774.05332246,0
+IGSB.US,D,20180326,000000,47.9121,47.935,47.9022,47.935,845388.60028112,0
+IGSB.US,D,20180327,000000,47.931,47.9609,47.8972,47.9579,661965.09987716,0
+IGSB.US,D,20180328,000000,47.9579,47.9759,47.94,47.943,1055687.7321952,0
+IGSB.US,D,20180329,000000,47.948,47.9859,47.9171,47.9609,1046261.8413426,0
+IGSB.US,D,20180402,000000,47.9579,47.9898,47.948,47.9898,1098123.3095933,0
+IGSB.US,D,20180403,000000,47.9709,48.0038,47.9659,47.9809,800593.53934445,0
+IGSB.US,D,20180404,000000,47.9809,47.9988,47.9609,47.9859,2895941.3762949,0
+IGSB.US,D,20180405,000000,47.9898,48.0227,47.9898,48.0177,3295551.175962,0
+IGSB.US,D,20180406,000000,47.9938,48.0497,47.9938,48.0497,3536917.0084024,0
+IGSB.US,D,20180409,000000,48.0297,48.0625,48.0227,48.0625,1442592.8521025,0
+IGSB.US,D,20180410,000000,48.0347,48.0675,48.0227,48.0347,931678.85746927,0
+IGSB.US,D,20180411,000000,48.0297,48.0526,48.0267,48.0297,1110361.3114094,0
+IGSB.US,D,20180412,000000,48.0227,48.0575,48.0177,48.0297,2119382.2528511,0
+IGSB.US,D,20180413,000000,48.0038,48.0297,48.0038,48.0177,830414.76174604,0
+IGSB.US,D,20180416,000000,47.9938,48.0227,47.9938,48.0038,2478593.8003363,0
+IGSB.US,D,20180417,000000,47.9988,48.0397,47.9988,48.0177,1305766.8934669,0
+IGSB.US,D,20180418,000000,47.9988,48.0087,47.9659,47.9759,1519675.0014784,0
+IGSB.US,D,20180419,000000,47.9859,47.9898,47.9659,47.9659,1263227.9443954,0
+IGSB.US,D,20180420,000000,47.9659,47.9809,47.94,47.94,969391.4533562,0
+IGSB.US,D,20180423,000000,47.943,47.953,47.935,47.935,1978221.7091865,0
+IGSB.US,D,20180424,000000,47.948,47.9709,47.931,47.948,864917.81771104,0
+IGSB.US,D,20180425,000000,47.943,47.9659,47.94,47.9609,497129.43214802,0
+IGSB.US,D,20180426,000000,47.9659,47.9898,47.9659,47.9759,1158283.6163726,0
+IGSB.US,D,20180427,000000,47.9759,48.0177,47.9759,48.0137,3043312.2492393,0
+IGSB.US,D,20180430,000000,47.9609,48.0137,47.9609,48.0087,1481874.0880451,0
+IGSB.US,D,20180501,000000,47.9988,48.0038,47.9759,47.9809,2158563.1279456,0
+IGSB.US,D,20180502,000000,47.9809,48.0038,47.9759,48.0038,525326.81602751,0
+IGSB.US,D,20180503,000000,48.0137,48.0297,47.9938,48.0137,1544263.4092605,0
+IGSB.US,D,20180504,000000,48.0447,48.0447,47.9898,48.0177,1713896.3255283,0
+IGSB.US,D,20180507,000000,47.9988,48.0137,47.9859,48.0137,720948.17390838,0
+IGSB.US,D,20180508,000000,47.9988,48.0087,47.9938,48.0087,394046.7978574,0
+IGSB.US,D,20180509,000000,47.9809,48.0087,47.9809,47.9859,500542.70459157,0
+IGSB.US,D,20180510,000000,48.0137,48.0347,47.9988,48.0137,1570990.5067155,0
+IGSB.US,D,20180511,000000,48.0177,48.0227,48.0038,48.0227,748285.46531972,0
+IGSB.US,D,20180514,000000,47.9988,48.0227,47.9988,48.0087,601388.29557827,0
+IGSB.US,D,20180515,000000,47.9809,47.9988,47.9759,47.9898,611283.87519999,0
+IGSB.US,D,20180516,000000,47.9759,47.9988,47.9709,47.9759,1593600.8021817,0
+IGSB.US,D,20180517,000000,47.9859,47.9938,47.9859,47.9938,521442.8512064,0
+IGSB.US,D,20180518,000000,48.0497,48.0497,47.9938,48.0227,1582267.0516069,0
+IGSB.US,D,20180521,000000,47.9938,48.0267,47.9938,48.0227,615420.74935827,0
+IGSB.US,D,20180522,000000,48.0137,48.0347,48.0137,48.0297,731055.51491956,0
+IGSB.US,D,20180523,000000,48.0227,48.0725,48.0227,48.0675,826056.09011347,0
+IGSB.US,D,20180524,000000,48.0965,48.1213,48.0526,48.1163,651357.96184248,0
+IGSB.US,D,20180525,000000,48.1213,48.1572,48.1114,48.1572,1184048.2532944,0
+IGSB.US,D,20180529,000000,48.1522,48.2658,48.1522,48.2608,1542136.7628895,0
+IGSB.US,D,20180530,000000,48.2469,48.2469,48.1712,48.1811,5659054.1665336,0
+IGSB.US,D,20180531,000000,48.1712,48.1811,48.1383,48.1473,3355334.1259524,0
+IGSB.US,D,20180601,000000,48.1064,48.1473,48.1015,48.1473,597972.01230927,0
+IGSB.US,D,20180604,000000,48.1015,48.1064,48.0915,48.0965,501248.24135365,0
+IGSB.US,D,20180605,000000,48.0965,48.1243,48.0915,48.1243,986349.42585804,0
+IGSB.US,D,20180606,000000,48.0865,48.1064,48.0725,48.0765,1525748.8400048,0
+IGSB.US,D,20180607,000000,48.0765,48.1333,48.0725,48.1064,2243794.5781864,0
+IGSB.US,D,20180608,000000,48.0865,48.1114,48.0865,48.1015,565030.57114055,0
+IGSB.US,D,20180611,000000,48.0815,48.0965,48.0725,48.0965,533784.22469609,0
+IGSB.US,D,20180612,000000,48.0725,48.1015,48.0725,48.1015,818860.21730538,0
+IGSB.US,D,20180613,000000,48.0815,48.1064,48.0447,48.0725,681950.95916588,0
+IGSB.US,D,20180614,000000,48.0815,48.0965,48.0815,48.0965,633228.77824343,0
+IGSB.US,D,20180615,000000,48.1015,48.1064,48.0815,48.1015,1087519.1823841,0
+IGSB.US,D,20180618,000000,48.1015,48.1114,48.0915,48.0965,1488487.8679342,0
+IGSB.US,D,20180619,000000,48.1333,48.1383,48.1064,48.1333,703152.18832498,0
+IGSB.US,D,20180620,000000,48.1283,48.1333,48.1064,48.1114,583343.41509161,0
+IGSB.US,D,20180621,000000,48.1064,48.1383,48.1064,48.1243,743262.4048728,0
+IGSB.US,D,20180622,000000,48.1114,48.1433,48.1114,48.1163,1180891.904622,0
+IGSB.US,D,20180625,000000,48.1383,48.1473,48.1283,48.1383,566268.02039751,0
+IGSB.US,D,20180626,000000,48.1243,48.1672,48.1243,48.1672,766111.55915755,0
+IGSB.US,D,20180627,000000,48.1861,48.205,48.1622,48.1762,737574.95561152,0
+IGSB.US,D,20180628,000000,48.2011,48.224,48.1622,48.1762,1814687.721657,0
+IGSB.US,D,20180629,000000,48.1522,48.1811,48.1522,48.1522,872633.55971223,0
+IGSB.US,D,20180702,000000,48.1811,48.205,48.1333,48.1473,1892546.6639972,0
+IGSB.US,D,20180703,000000,48.1473,48.1811,48.1473,48.1762,528121.86564682,0
+IGSB.US,D,20180705,000000,48.1811,48.2011,48.1712,48.2011,3401596.4624882,0
+IGSB.US,D,20180706,000000,48.1961,48.214,48.1911,48.205,633053.14675927,0
+IGSB.US,D,20180709,000000,48.209,48.214,48.1811,48.2011,682911.41248211,0
+IGSB.US,D,20180710,000000,48.1861,48.214,48.1762,48.1981,2653517.7405155,0
+IGSB.US,D,20180711,000000,48.1861,48.214,48.1811,48.205,810533.27773933,0
+IGSB.US,D,20180712,000000,48.1861,48.219,48.1861,48.207,1032033.6839088,0
+IGSB.US,D,20180713,000000,48.219,48.239,48.205,48.229,707570.07285793,0
+IGSB.US,D,20180716,000000,48.2011,48.243,48.1911,48.2011,993335.54449361,0
+IGSB.US,D,20180717,000000,48.224,48.229,48.1961,48.1961,1133844.7462541,0
+IGSB.US,D,20180718,000000,48.209,48.229,48.205,48.209,838757.7590478,0
+IGSB.US,D,20180719,000000,48.205,48.2469,48.205,48.229,1394261.0748791,0
+IGSB.US,D,20180720,000000,48.239,48.2558,48.234,48.234,2579693.3042687,0
+IGSB.US,D,20180723,000000,48.2508,48.2508,48.219,48.219,1616904.5911084,0
+IGSB.US,D,20180724,000000,48.224,48.243,48.224,48.229,824501.50057655,0
+IGSB.US,D,20180725,000000,48.2558,48.2558,48.229,48.229,681808.4467616,0
+IGSB.US,D,20180726,000000,48.239,48.2508,48.234,48.234,568349.5043869,0
+IGSB.US,D,20180727,000000,48.2708,48.2708,48.229,48.229,1374400.6666505,0
+IGSB.US,D,20180730,000000,48.234,48.234,48.224,48.232,669657.75888329,0
+IGSB.US,D,20180731,000000,48.243,48.2558,48.243,48.2469,544981.48451753,0
+IGSB.US,D,20180801,000000,48.2708,48.2708,48.239,48.2508,1542745.9532373,0
+IGSB.US,D,20180802,000000,48.2798,48.2798,48.2469,48.2658,7187909.1747867,0
+IGSB.US,D,20180803,000000,48.2978,48.3166,48.2798,48.3116,1326870.7726034,0
+IGSB.US,D,20180806,000000,48.3166,48.3446,48.3067,48.3366,809720.3548698,0
+IGSB.US,D,20180807,000000,48.3406,48.3495,48.3116,48.3216,884432.98462223,0
+IGSB.US,D,20180808,000000,48.3446,48.3446,48.2708,48.2708,637172.95957339,0
+IGSB.US,D,20180809,000000,48.3266,48.3545,48.3166,48.3446,1347458.7969806,0
+IGSB.US,D,20180810,000000,48.3366,48.4641,48.3166,48.4541,2101033.2789947,0
+IGSB.US,D,20180813,000000,48.4183,48.4362,48.3904,48.3904,1135600.0574872,0
+IGSB.US,D,20180814,000000,48.3715,48.4442,48.3715,48.4362,3841360.6374762,0
+IGSB.US,D,20180815,000000,48.4183,48.4641,48.4183,48.4362,525371.97840914,0
+IGSB.US,D,20180816,000000,48.4362,48.4641,48.4273,48.4442,685204.65786098,0
+IGSB.US,D,20180817,000000,48.4641,48.4831,48.4362,48.4362,517088.19400776,0
+IGSB.US,D,20180820,000000,48.4831,48.5119,48.4731,48.4831,433824.81999803,0
+IGSB.US,D,20180821,000000,48.4831,48.5139,48.4731,48.4731,368148.68100766,0
+IGSB.US,D,20180822,000000,48.5219,48.5309,48.4831,48.4831,460734.57419652,0
+IGSB.US,D,20180823,000000,48.5029,48.5059,48.4721,48.4781,922751.76003163,0
+IGSB.US,D,20180824,000000,48.4362,48.4931,48.4362,48.4831,1987900.5093763,0
+IGSB.US,D,20180827,000000,48.4731,48.4831,48.4442,48.4641,2730216.5114517,0
+IGSB.US,D,20180828,000000,48.4641,48.4921,48.4273,48.4273,1114222.1932355,0
+IGSB.US,D,20180829,000000,48.4641,48.4641,48.4183,48.4362,2858757.6820774,0
+IGSB.US,D,20180830,000000,48.4362,48.4731,48.4362,48.4442,496384.75465519,0
+IGSB.US,D,20180831,000000,48.4541,48.4831,48.4541,48.4731,550380.8981448,0
+IGSB.US,D,20180904,000000,48.4541,48.4831,48.4362,48.4541,443646.13259216,0
+IGSB.US,D,20180905,000000,48.4362,48.4731,48.4362,48.4442,602083.79625554,0
+IGSB.US,D,20180906,000000,48.4641,48.5219,48.4641,48.5029,820576.38780774,0
+IGSB.US,D,20180907,000000,48.4442,48.4541,48.4083,48.4083,1194410.5108597,0
+IGSB.US,D,20180910,000000,48.4183,48.4442,48.4083,48.4183,751926.55688845,0
+IGSB.US,D,20180911,000000,48.3993,48.4273,48.3804,48.3804,1381797.2611548,0
+IGSB.US,D,20180912,000000,48.3993,48.4412,48.3904,48.4273,848538.92730269,0
+IGSB.US,D,20180913,000000,48.4362,48.4641,48.4183,48.4541,770119.97143028,0
+IGSB.US,D,20180914,000000,48.4083,48.4541,48.3993,48.4362,1436924.4714023,0
+IGSB.US,D,20180917,000000,48.4273,48.4541,48.3993,48.4083,534846.04246888,0
+IGSB.US,D,20180918,000000,48.4273,48.4273,48.3715,48.3715,540500.3726503,0
+IGSB.US,D,20180919,000000,48.4083,48.4083,48.3625,48.3625,666481.33804123,0
+IGSB.US,D,20180920,000000,48.3625,48.4273,48.3625,48.3904,453305.86422087,0
+IGSB.US,D,20180921,000000,48.4083,48.4183,48.3804,48.3904,1218600.4860749,0
+IGSB.US,D,20180924,000000,48.3804,48.4183,48.3715,48.3804,693986.23206889,0
+IGSB.US,D,20180925,000000,48.3804,48.3993,48.3625,48.3715,463006.74379728,0
+IGSB.US,D,20180926,000000,48.3804,48.4362,48.3764,48.4183,2231683.0310388,0
+IGSB.US,D,20180927,000000,48.4273,48.4442,48.4273,48.4273,634494.32853786,0
+IGSB.US,D,20180928,000000,48.4541,48.4831,48.4362,48.4362,714843.22351904,0
+IGSB.US,D,20181001,000000,48.4362,48.4731,48.4362,48.4641,595771.09891065,0
+IGSB.US,D,20181002,000000,48.4931,48.5029,48.4442,48.4641,1717869.6115043,0
+IGSB.US,D,20181003,000000,48.4362,48.4641,48.3715,48.4183,1336660.9733345,0
+IGSB.US,D,20181004,000000,48.3904,48.3904,48.3446,48.3625,817804.42118347,0
+IGSB.US,D,20181005,000000,48.3366,48.3625,48.2978,48.3366,499305.25533462,0
+IGSB.US,D,20181008,000000,48.3446,48.3804,48.3446,48.3446,640208.87522813,0
+IGSB.US,D,20181009,000000,48.3366,48.3904,48.3266,48.3446,996577.19988693,0
+IGSB.US,D,20181010,000000,48.3366,48.3545,48.3266,48.3366,815125.79014794,0
+IGSB.US,D,20181011,000000,48.3904,48.4183,48.3545,48.3625,1253523.050385,0
+IGSB.US,D,20181012,000000,48.3804,48.4442,48.3625,48.3625,984836.98787732,0
+IGSB.US,D,20181015,000000,48.3804,48.4083,48.3446,48.4083,762473.47841427,0
+IGSB.US,D,20181016,000000,48.3715,48.3993,48.3545,48.3545,971816.17144606,0
+IGSB.US,D,20181017,000000,48.3804,48.3993,48.3446,48.3446,648708.4354529,0
+IGSB.US,D,20181018,000000,48.3446,48.3993,48.3266,48.3715,460971.425798,0
+IGSB.US,D,20181019,000000,48.3545,48.3715,48.3166,48.3266,969647.37351883,0
+IGSB.US,D,20181022,000000,48.3804,48.3804,48.3366,48.3366,909782.1276329,0
+IGSB.US,D,20181023,000000,48.3993,48.4083,48.3545,48.3625,933019.67839976,0
+IGSB.US,D,20181024,000000,48.4273,48.4541,48.3904,48.4442,911184.16868072,0
+IGSB.US,D,20181025,000000,48.4273,48.4273,48.3904,48.4183,881862.74330263,0
+IGSB.US,D,20181026,000000,48.4731,48.4931,48.4362,48.4541,801326.17353551,0
+IGSB.US,D,20181029,000000,48.4442,48.4831,48.4183,48.4362,704950.65472276,0
+IGSB.US,D,20181030,000000,48.4362,48.4442,48.3993,48.4183,721620.59159059,0
+IGSB.US,D,20181031,000000,48.3993,48.4362,48.3625,48.3804,1198712.9804174,0
+IGSB.US,D,20181101,000000,48.4183,48.4731,48.3804,48.4442,1082179.9852656,0
+IGSB.US,D,20181102,000000,48.3993,48.4183,48.3625,48.3904,696969.96008261,0
+IGSB.US,D,20181105,000000,48.4083,48.4183,48.3715,48.3904,962240.74292976,0
+IGSB.US,D,20181106,000000,48.3804,48.4273,48.3625,48.3715,928754.34235591,0
+IGSB.US,D,20181107,000000,48.4183,48.4362,48.3904,48.4133,837394.85873073,0
+IGSB.US,D,20181108,000000,48.3904,48.4063,48.3545,48.3904,1182098.242016,0
+IGSB.US,D,20181109,000000,48.3804,48.4183,48.3715,48.3715,754001.01561848,0
+IGSB.US,D,20181112,000000,48.3904,48.4273,48.3715,48.3993,549461.59277629,0
+IGSB.US,D,20181113,000000,48.3715,48.4083,48.3715,48.3904,626302.87611672,0
+IGSB.US,D,20181114,000000,48.3715,48.4362,48.3585,48.3993,657737.90095559,0
+IGSB.US,D,20181115,000000,48.3804,48.4283,48.3715,48.3804,1070125.6438015,0
+IGSB.US,D,20181116,000000,48.4362,48.4731,48.4133,48.4541,659115.85539988,0
+IGSB.US,D,20181119,000000,48.4183,48.4541,48.3993,48.4273,839284.65350027,0
+IGSB.US,D,20181120,000000,48.3904,48.4273,48.3715,48.3804,921322.62155481,0
+IGSB.US,D,20181121,000000,48.3904,48.4541,48.3854,48.4273,867669.71216568,0
+IGSB.US,D,20181123,000000,48.4731,48.4731,48.4362,48.4362,305857.71342338,0
+IGSB.US,D,20181126,000000,48.3993,48.4362,48.3904,48.4273,531760.94999858,0
+IGSB.US,D,20181127,000000,48.3904,48.4083,48.3715,48.3993,650078.36102933,0
+IGSB.US,D,20181128,000000,48.4183,48.4541,48.3366,48.4273,2321391.5787129,0
+IGSB.US,D,20181129,000000,48.4541,48.4641,48.4273,48.4541,3349394.7709624,0
+IGSB.US,D,20181130,000000,48.4183,48.4382,48.3804,48.3904,723254.4661975,0
+IGSB.US,D,20181203,000000,48.4183,48.4442,48.3904,48.4442,2717567.0301583,0
+IGSB.US,D,20181204,000000,48.3993,48.4083,48.3366,48.3625,1682749.3363235,0
+IGSB.US,D,20181206,000000,48.3993,48.4541,48.3715,48.4183,3736573.875985,0
+IGSB.US,D,20181207,000000,48.3993,48.5309,48.3993,48.4831,1760344.3296331,0
+IGSB.US,D,20181210,000000,48.5119,48.5119,48.4442,48.4641,1413125.9034946,0
+IGSB.US,D,20181211,000000,48.4362,48.4831,48.4362,48.4731,1181515.1454886,0
+IGSB.US,D,20181212,000000,48.4442,48.4931,48.4273,48.4641,1008017.3329607,0
+IGSB.US,D,20181213,000000,48.4641,48.5309,48.4641,48.5119,2164558.6850105,0
+IGSB.US,D,20181214,000000,48.5608,48.5608,48.5119,48.5508,1393411.0184958,0
+IGSB.US,D,20181217,000000,48.5608,48.5996,48.5309,48.5508,1279027.7527102,0
+IGSB.US,D,20181218,000000,48.6186,48.6624,48.5797,48.6285,1429649.3135242,0
+IGSB.US,D,20181219,000000,48.6544,48.6624,48.5608,48.6285,2037940.4282342,0
+IGSB.US,D,20181220,000000,48.6454,48.6454,48.5409,48.5897,1457481.3839168,0
+IGSB.US,D,20181221,000000,48.5897,48.6285,48.5897,48.6096,1095210.8377817,0
+IGSB.US,D,20181224,000000,48.6365,48.6624,48.5897,48.6096,967049.03116177,0
+IGSB.US,D,20181226,000000,48.6285,48.6544,48.5697,48.5797,1761683.1433466,0
+IGSB.US,D,20181227,000000,48.6544,48.6912,48.6285,48.6544,4582274.5985037,0
+IGSB.US,D,20181228,000000,48.6724,48.7949,48.6624,48.757,2012289.1990708,0
+IGSB.US,D,20181231,000000,48.775,48.8308,48.7481,48.765,2378408.5837301,0
+IGSB.US,D,20190102,000000,48.8049,48.8218,48.775,48.8218,1426621.4267374,0
+IGSB.US,D,20190103,000000,48.8218,48.9085,48.7949,48.8797,2654584.5763307,0
+IGSB.US,D,20190104,000000,48.8308,48.8407,48.7949,48.8218,1336235.4433386,0
+IGSB.US,D,20190107,000000,48.8597,48.8597,48.775,48.8049,898738.41990903,0
+IGSB.US,D,20190108,000000,48.775,48.7949,48.757,48.7949,1201748.8960721,0
+IGSB.US,D,20190109,000000,48.7949,48.8497,48.785,48.8218,1689862.9132362,0
+IGSB.US,D,20190110,000000,48.8797,48.9185,48.8129,48.8497,1199518.8780276,0
+IGSB.US,D,20190111,000000,48.8885,48.9285,48.8885,48.9185,724268.11076321,0
+IGSB.US,D,20190114,000000,48.9085,48.9483,48.8797,48.9185,2346907.3207314,0
+IGSB.US,D,20190115,000000,48.9683,48.9872,48.9235,48.9483,2838110.4447997,0
+IGSB.US,D,20190116,000000,48.9384,48.9872,48.9384,48.9683,963680.92109985,0
+IGSB.US,D,20190117,000000,49.0072,49.0151,48.9683,48.9872,1064126.0723027,0
+IGSB.US,D,20190118,000000,48.9872,49.034,48.9783,49.0072,1946145.3785283,0
+IGSB.US,D,20190122,000000,49.0151,49.07,49.0002,49.0241,1002207.4434648,0
+IGSB.US,D,20190123,000000,49.061,49.0898,49.0151,49.0898,988453.99284249,0
+IGSB.US,D,20190124,000000,49.1556,49.1556,49.07,49.1278,2471157.0614928,0
+IGSB.US,D,20190125,000000,49.1198,49.1337,49.0998,49.1098,819088.03643055,0
+IGSB.US,D,20190128,000000,49.1278,49.1466,49.0998,49.1098,1296755.4929169,0
+IGSB.US,D,20190129,000000,49.1367,49.1925,49.1278,49.1746,705844.86987926,0
+IGSB.US,D,20190130,000000,49.2005,49.2851,49.1646,49.2662,822687.98005156,0
+IGSB.US,D,20190131,000000,49.3529,49.4087,49.3251,49.3798,956449.92199495,0
+IGSB.US,D,20190201,000000,49.3429,49.3549,49.2951,49.3429,1139412.7661061,0
+IGSB.US,D,20190204,000000,49.3151,49.3339,49.2851,49.2851,997139.22063624,0
+IGSB.US,D,20190205,000000,49.3339,49.3997,49.2762,49.2951,2094781.8017672,0
+IGSB.US,D,20190206,000000,49.3339,49.3709,49.3151,49.3251,1157240.8671609,0
+IGSB.US,D,20190207,000000,49.3798,49.3898,49.3339,49.3529,1029516.6338386,0
+IGSB.US,D,20190208,000000,49.3798,49.4187,49.3619,49.4087,812852.6169387,0
+IGSB.US,D,20190211,000000,49.3619,49.3898,49.3619,49.3898,693726.29747234,0
+IGSB.US,D,20190212,000000,49.3898,49.3997,49.3529,49.3709,1351950.9485412,0
+IGSB.US,D,20190213,000000,49.3709,49.3709,49.3339,49.3339,600004.3194831,0
+IGSB.US,D,20190214,000000,49.4187,49.4575,49.3898,49.4087,500132.22872289,0
+IGSB.US,D,20190215,000000,49.4087,49.4187,49.3997,49.4087,1453203.0009626,0
+IGSB.US,D,20190219,000000,49.4286,49.4764,49.4187,49.4665,2805964.8651564,0
+IGSB.US,D,20190220,000000,49.4665,49.4864,49.4476,49.4764,974625.27158412,0
+IGSB.US,D,20190221,000000,49.4187,49.4476,49.4087,49.4476,575683.87516535,0
+IGSB.US,D,20190222,000000,49.4764,49.5154,49.4536,49.5154,535147.12501315,0
+IGSB.US,D,20190225,000000,49.4864,49.5342,49.4864,49.5054,850060.39775974,0
+IGSB.US,D,20190226,000000,49.5342,49.5702,49.5154,49.5342,1919577.8548218,0
+IGSB.US,D,20190227,000000,49.5442,49.589,49.5252,49.5252,1871340.4167957,0
+IGSB.US,D,20190228,000000,49.5342,49.599,49.5252,49.5791,3199296.0901669,0
+IGSB.US,D,20190301,000000,49.5791,49.589,49.5054,49.5302,2294583.188971,0
+IGSB.US,D,20190304,000000,49.5612,49.5612,49.5342,49.5612,741307.375552,0
+IGSB.US,D,20190305,000000,49.5532,49.5791,49.5252,49.5791,652323.43320112,0
+IGSB.US,D,20190306,000000,49.5791,49.589,49.5342,49.589,1122706.6993331,0
+IGSB.US,D,20190307,000000,49.6449,49.6747,49.608,49.6449,637842.36643015,0
+IGSB.US,D,20190308,000000,49.6449,49.6947,49.6449,49.6747,442097.56470612,0
+IGSB.US,D,20190311,000000,49.6947,49.7315,49.6648,49.7235,1311471.4040723,0
+IGSB.US,D,20190312,000000,49.7047,49.7893,49.7047,49.7793,598866.22746576,0
+IGSB.US,D,20190313,000000,49.7595,49.7893,49.7235,49.7495,2927932.4002322,0
+IGSB.US,D,20190314,000000,49.7793,49.7993,49.7595,49.7793,1033695.6595532,0
+IGSB.US,D,20190315,000000,49.8282,49.8481,49.7993,49.8382,405546.1438316,0
+IGSB.US,D,20190318,000000,49.8282,49.8382,49.7993,49.8282,662866.34029301,0
+IGSB.US,D,20190319,000000,49.8093,49.876,49.7993,49.8481,1926525.8363351,0
+IGSB.US,D,20190320,000000,49.8571,49.9608,49.8242,49.9248,1410009.6991615,0
+IGSB.US,D,20190321,000000,49.9508,49.9608,49.9248,49.9608,885570.07303109,0
+IGSB.US,D,20190322,000000,50.0036,50.0933,49.9976,50.0554,573141.73488322,0
+IGSB.US,D,20190325,000000,50.0265,50.1481,50.0265,50.0992,825396.71934152,0
+IGSB.US,D,20190326,000000,50.0933,50.1679,50.0933,50.1281,2719338.3991271,0
+IGSB.US,D,20190327,000000,50.1879,50.2257,50.1779,50.1879,606661.25453694,0
+IGSB.US,D,20190328,000000,50.1679,50.1979,50.1481,50.1879,1156976.9181304,0
+IGSB.US,D,20190329,000000,50.1082,50.1581,50.1082,50.1381,1700580.4482037,0
+IGSB.US,D,20190401,000000,50.0933,50.1181,50.0354,50.0454,1866386.6053339,0
+IGSB.US,D,20190402,000000,50.0843,50.0843,50.0454,50.0743,1370654.1961913,0
+IGSB.US,D,20190403,000000,50.0554,50.0933,50.0354,50.0693,3002978.2280002,0
+IGSB.US,D,20190404,000000,50.0643,50.0933,50.0633,50.0743,1194146.5618292,0
+IGSB.US,D,20190405,000000,50.0743,50.0992,50.0663,50.0843,1624016.160804,0
+IGSB.US,D,20190408,000000,50.0933,50.0933,50.0554,50.0843,857135.83755011,0
+IGSB.US,D,20190409,000000,50.0843,50.1281,50.0743,50.1082,2593503.9605744,0
+IGSB.US,D,20190410,000000,50.0992,50.1879,50.0962,50.1779,3771255.5742596,0
+IGSB.US,D,20190411,000000,50.1581,50.1679,50.0992,50.1281,905637.22460676,0
+IGSB.US,D,20190412,000000,50.1082,50.1181,50.0843,50.0992,1197225.6326487,0
+IGSB.US,D,20190415,000000,50.0933,50.1082,50.0843,50.1082,812838.56641996,0
+IGSB.US,D,20190416,000000,50.0992,50.0992,50.0354,50.0743,928036.76229206,0
+IGSB.US,D,20190417,000000,50.0933,50.0992,50.0643,50.0743,519769.83586874,0
+IGSB.US,D,20190418,000000,50.0933,50.1102,50.0743,50.0843,623088.31815238,0
+IGSB.US,D,20190422,000000,50.1082,50.1181,50.0643,50.0933,539882.14982605,0
+IGSB.US,D,20190423,000000,50.0743,50.1281,50.0743,50.1082,1095270.0506821,0
+IGSB.US,D,20190424,000000,50.1679,50.2168,50.1581,50.1979,869779.29719254,0
+IGSB.US,D,20190425,000000,50.1879,50.1979,50.1679,50.1879,457663.53224494,0
+IGSB.US,D,20190426,000000,50.2547,50.2736,50.2457,50.2646,487747.70006853,0
+IGSB.US,D,20190429,000000,50.2457,50.2457,50.2079,50.2128,1524421.0659846,0
+IGSB.US,D,20190430,000000,50.2257,50.2836,50.2198,50.2736,1254172.3850721,0
+IGSB.US,D,20190501,000000,50.2646,50.3494,50.2168,50.2257,686301.60193061,0
+IGSB.US,D,20190502,000000,50.2079,50.2079,50.1581,50.1829,542128.22560632,0
+IGSB.US,D,20190503,000000,50.2357,50.3114,50.2208,50.2646,5266592.0664675,0
+IGSB.US,D,20190506,000000,50.2547,50.3015,50.2457,50.3015,692663.47609106,0
+IGSB.US,D,20190507,000000,50.3214,50.3304,50.2935,50.3114,755004.62409938,0
+IGSB.US,D,20190508,000000,50.2935,50.3214,50.2079,50.2168,6296538.2447361,0
+IGSB.US,D,20190509,000000,50.2736,50.3015,50.2646,50.2836,599120.14041142,0
+IGSB.US,D,20190510,000000,50.3015,50.3015,50.2257,50.2736,3469939.1892123,0
+IGSB.US,D,20190513,000000,50.3015,50.3592,50.2935,50.3454,1085062.3488228,0
+IGSB.US,D,20190514,000000,50.3592,50.3592,50.2736,50.3015,3029994.3646977,0
+IGSB.US,D,20190515,000000,50.3972,50.4061,50.3454,50.3682,846846.84340388,0
+IGSB.US,D,20190516,000000,50.3782,50.3782,50.3404,50.3782,1526212.507123,0
+IGSB.US,D,20190517,000000,50.4061,50.4061,50.3404,50.3682,917394.49796056,0
+IGSB.US,D,20190520,000000,50.3404,50.3494,50.3214,50.3304,699592.38904322,0
+IGSB.US,D,20190521,000000,50.3214,50.3214,50.2935,50.3064,794204.56775501,0
+IGSB.US,D,20190522,000000,50.3214,50.3214,50.2736,50.2836,2581669.4093676,0
+IGSB.US,D,20190523,000000,50.3494,50.3972,50.3304,50.3972,3053691.5681488,0
+IGSB.US,D,20190524,000000,50.3782,50.416,50.3682,50.416,2233213.5339723,0
+IGSB.US,D,20190528,000000,50.445,50.445,50.3972,50.445,668854.87209857,0
+IGSB.US,D,20190529,000000,50.445,50.5018,50.445,50.5018,2028674.11113,0
+IGSB.US,D,20190530,000000,50.4928,50.5605,50.4709,50.5506,1531672.1372591,0
+IGSB.US,D,20190531,000000,50.6173,50.6552,50.5895,50.6373,1157982.5338284,0
+IGSB.US,D,20190603,000000,50.733,50.7508,50.6453,50.7429,2597548.5027525,0
+IGSB.US,D,20190604,000000,50.704,50.733,50.6552,50.724,776350.37287973,0
+IGSB.US,D,20190605,000000,50.8366,50.8545,50.7986,50.7986,8207987.8744711,0
+IGSB.US,D,20190606,000000,50.7888,50.8176,50.7608,50.7608,1161527.2789829,0
+IGSB.US,D,20190607,000000,50.8734,50.8734,50.8086,50.8086,2788424.7997356,0
+IGSB.US,D,20190610,000000,50.7986,50.7986,50.7508,50.7608,987666.16018499,0
+IGSB.US,D,20190611,000000,50.7508,50.7608,50.7429,50.7429,869286.52542842,0
+IGSB.US,D,20190612,000000,50.7698,50.8136,50.7698,50.7888,520916.96036241,0
+IGSB.US,D,20190613,000000,50.8276,50.8734,50.8086,50.8455,492978.507471,0
+IGSB.US,D,20190614,000000,50.8276,50.8634,50.8276,50.8455,2660434.6101659,0
+IGSB.US,D,20190617,000000,50.8545,50.8834,50.8276,50.8545,3614227.9805119,0
+IGSB.US,D,20190618,000000,50.9332,50.9671,50.9033,50.9033,5244035.9658592,0
+IGSB.US,D,20190619,000000,50.8834,51.0767,50.8545,51.0577,1015361.739824,0
+IGSB.US,D,20190620,000000,51.1235,51.1524,51.0956,51.0956,1542856.3501703,0
+IGSB.US,D,20190621,000000,51.0677,51.0677,51.0199,51.0478,1123913.0367271,0
+IGSB.US,D,20190624,000000,51.0857,51.1335,51.0827,51.1146,628492.74982205,0
+IGSB.US,D,20190625,000000,51.1335,51.1424,51.0677,51.0956,921873.60261084,0
+IGSB.US,D,20190626,000000,51.1056,51.1056,51.0299,51.0299,2004073.6600461,0
+IGSB.US,D,20190627,000000,51.0857,51.1235,51.0677,51.1056,669305.49230649,0
+IGSB.US,D,20190628,000000,51.1235,51.1524,51.0956,51.1335,1013502.0533089,0
+IGSB.US,D,20190701,000000,51.1794,51.1982,51.1056,51.1146,5657295.8444751,0
+IGSB.US,D,20190702,000000,51.1424,51.2082,51.1235,51.1694,3762009.329325,0
+IGSB.US,D,20190703,000000,51.1882,51.2082,51.1794,51.1794,565982.99558893,0
+IGSB.US,D,20190705,000000,51.1056,51.1235,51.0299,51.0677,1666748.8063124,0
+IGSB.US,D,20190708,000000,51.0956,51.1056,51.0577,51.0767,1805299.9679267,0
+IGSB.US,D,20190709,000000,51.0478,51.0478,51.0019,51.0019,789730.48114714,0
+IGSB.US,D,20190710,000000,51.0677,51.1424,51.0577,51.0956,858614.15284248,0
+IGSB.US,D,20190711,000000,51.1146,51.1335,51.0767,51.1056,1093729.5116639,0
+IGSB.US,D,20190712,000000,51.0577,51.1146,51.0577,51.0857,948755.25577185,0
+IGSB.US,D,20190715,000000,51.0956,51.1235,51.0857,51.1235,929978.74470261,0
+IGSB.US,D,20190716,000000,51.0577,51.0857,51.0478,51.0677,1645817.5478347,0
+IGSB.US,D,20190717,000000,51.0857,51.1524,51.0767,51.1335,757762.54020491,0
+IGSB.US,D,20190718,000000,51.1524,51.2371,51.1365,51.2272,650742.7498437,0
+IGSB.US,D,20190719,000000,51.1882,51.2132,51.1614,51.1794,617756.14629333,0
+IGSB.US,D,20190722,000000,51.2082,51.2371,51.1882,51.2082,929375.57600559,0
+IGSB.US,D,20190723,000000,51.2082,51.2322,51.1982,51.2082,1313968.3819729,0
+IGSB.US,D,20190724,000000,51.2272,51.255,51.2172,51.2272,1253301.2529107,0
+IGSB.US,D,20190725,000000,51.2272,51.2272,51.1794,51.2032,669006.41697919,0
+IGSB.US,D,20190726,000000,51.1982,51.2172,51.1694,51.1982,916183.1425241,0
+IGSB.US,D,20190729,000000,51.2172,51.247,51.1982,51.2222,933982.13893294,0
+IGSB.US,D,20190730,000000,51.2272,51.2272,51.1794,51.2272,1233141.7693548,0
+IGSB.US,D,20190731,000000,51.2371,51.2859,51.1146,51.1982,1779103.7793582,0
+IGSB.US,D,20190801,000000,51.2371,51.4334,51.2272,51.3945,5795013.0074416,0
+IGSB.US,D,20190802,000000,51.3746,51.3945,51.3258,51.3357,4128931.600769,0
+IGSB.US,D,20190805,000000,51.4623,51.4723,51.3945,51.4095,3478081.4648179,0
+IGSB.US,D,20190806,000000,51.4423,51.5021,51.4235,51.5021,1007656.0339077,0
+IGSB.US,D,20190807,000000,51.5759,51.5858,51.4822,51.4822,1368603.8240649,0
+IGSB.US,D,20190808,000000,51.4723,51.5091,51.4423,51.4623,769575.01202515,0
+IGSB.US,D,20190809,000000,51.5021,51.5121,51.4523,51.4523,662997.81300401,0
+IGSB.US,D,20190812,000000,51.4922,51.5211,51.4723,51.5021,1134275.2942924,0
+IGSB.US,D,20190813,000000,51.4623,51.4723,51.4145,51.4334,961617.50206312,0
+IGSB.US,D,20190814,000000,51.4922,51.5121,51.4583,51.4623,786030.17667805,0
+IGSB.US,D,20190815,000000,51.5211,51.6048,51.5021,51.5948,897842.19753558,0
+IGSB.US,D,20190816,000000,51.5759,51.6048,51.5211,51.5759,866542.65984162,0
+IGSB.US,D,20190819,000000,51.5759,51.5948,51.5679,51.5679,598044.2721199,0
+IGSB.US,D,20190820,000000,51.6426,51.6815,51.6228,51.6716,1025084.698787,0
+IGSB.US,D,20190821,000000,51.6326,51.6984,51.6188,51.6326,923825.62110619,0
+IGSB.US,D,20190822,000000,51.6326,51.6706,51.6068,51.6138,1038766.8932072,0
+IGSB.US,D,20190823,000000,51.6228,51.7303,51.6048,51.6815,643459.56309777,0
+IGSB.US,D,20190826,000000,51.7014,51.7214,51.6716,51.6815,479455.8867993,0
+IGSB.US,D,20190827,000000,51.7114,51.7572,51.6915,51.7393,801647.3282494,0
+IGSB.US,D,20190828,000000,51.7761,51.7951,51.7572,51.7572,1311914.9990209,0
+IGSB.US,D,20190829,000000,51.7572,51.7662,51.7114,51.7303,1508000.02402,0
+IGSB.US,D,20190830,000000,51.7303,51.7572,51.7114,51.7214,1383143.1001277,0
+IGSB.US,D,20190903,000000,51.7662,51.8151,51.7014,51.7761,3248974.7099716,0
+IGSB.US,D,20190904,000000,51.7951,51.8439,51.7662,51.8249,1542193.9685729,0
+IGSB.US,D,20190905,000000,51.7662,51.7662,51.6815,51.7393,922258.9882675,0
+IGSB.US,D,20190906,000000,51.7114,51.7652,51.7064,51.7303,700536.78462375,0
+IGSB.US,D,20190909,000000,51.7014,51.7014,51.6556,51.6626,865004.1280404,0
+IGSB.US,D,20190910,000000,51.6526,51.6526,51.5201,51.558,1424108.3911012,0
+IGSB.US,D,20190911,000000,51.549,51.5759,51.5301,51.5301,1285455.8650303,0
+IGSB.US,D,20190912,000000,51.6138,51.6138,51.5011,51.5111,1182353.1585701,0
+IGSB.US,D,20190913,000000,51.4813,51.4912,51.4035,51.4035,776414.60382251,0
+IGSB.US,D,20190916,000000,51.4713,51.4912,51.4334,51.4912,749150.57583027,0
+IGSB.US,D,20190917,000000,51.4912,51.5679,51.4713,51.54,6092049.002318,0
+IGSB.US,D,20190918,000000,51.5858,51.6228,51.4713,51.54,888814.73924985,0
+IGSB.US,D,20190919,000000,51.5858,51.5858,51.549,51.549,2062518.7999315,0
+IGSB.US,D,20190920,000000,51.5948,51.6626,51.5759,51.6526,843363.31836666,0
+IGSB.US,D,20190923,000000,51.6915,51.7303,51.6626,51.6766,575540.35915258,0
+IGSB.US,D,20190924,000000,51.6915,51.7662,51.6875,51.7303,2024124.7538861,0
+IGSB.US,D,20190925,000000,51.7214,51.7214,51.6228,51.6576,740806.57492003,0
+IGSB.US,D,20190926,000000,51.7114,51.7214,51.6716,51.7114,730709.26999366,0
+IGSB.US,D,20190927,000000,51.6915,51.7303,51.6676,51.7114,1085311.243726,0
+IGSB.US,D,20190930,000000,51.7014,51.7483,51.6815,51.7393,2502939.3348661,0
+IGSB.US,D,20191001,000000,51.7214,51.8639,51.6915,51.8249,1022603.7786222,0
+IGSB.US,D,20191002,000000,51.8439,51.9027,51.8249,51.8738,758539.33316912,0
+IGSB.US,D,20191003,000000,51.9226,52.0252,51.9127,52.0094,1102041.3971027,0
+IGSB.US,D,20191004,000000,51.9894,52.0292,51.9565,51.9994,829729.29715358,0
+IGSB.US,D,20191007,000000,51.9794,51.9894,51.9226,51.9515,966865.37080976,0
+IGSB.US,D,20191008,000000,52.0094,52.0242,51.9386,51.9794,659324.6059639,0
+IGSB.US,D,20191009,000000,51.9794,51.9894,51.9127,51.9326,1422398.2422498,0
+IGSB.US,D,20191010,000000,51.9226,51.9226,51.8539,51.8539,2662247.1270824,0
+IGSB.US,D,20191011,000000,51.8339,51.8339,51.7662,51.7851,866215.48347686,0
+IGSB.US,D,20191014,000000,51.8151,51.8339,51.7951,51.8051,441645.94088972,0
+IGSB.US,D,20191015,000000,51.8249,51.8539,51.7761,51.7761,1245575.4748247,0
+IGSB.US,D,20191016,000000,51.8339,51.8639,51.8151,51.8339,740278.67685908,0
+IGSB.US,D,20191017,000000,51.8439,51.8838,51.8151,51.8439,844253.51908922,0
+IGSB.US,D,20191018,000000,51.8738,51.8997,51.8589,51.8639,737611.08551683,0
+IGSB.US,D,20191021,000000,51.8738,51.8738,51.8339,51.8539,663336.02906208,0
+IGSB.US,D,20191022,000000,51.8838,51.8927,51.8439,51.8788,711068.65202236,0
+IGSB.US,D,20191023,000000,51.9127,51.9226,51.8738,51.8838,783893.49422221,0
+IGSB.US,D,20191024,000000,51.9326,51.9416,51.9027,51.9027,730375.06836951,0
+IGSB.US,D,20191025,000000,51.9326,51.9416,51.8439,51.8738,702949.45941184,0
+IGSB.US,D,20191028,000000,51.8339,51.8639,51.8151,51.8539,3238753.9612021,0
+IGSB.US,D,20191029,000000,51.8639,51.8639,51.8339,51.8439,723631.82298632,0
+IGSB.US,D,20191030,000000,51.8339,51.8838,51.7851,51.8838,850972.67786888,0
+IGSB.US,D,20191031,000000,51.9226,51.9994,51.8927,51.9705,1869023.0848133,0
+IGSB.US,D,20191101,000000,51.9615,52.0163,51.9416,51.9515,825772.06891338,0
+IGSB.US,D,20191104,000000,51.9326,51.9515,51.9127,51.9127,1948482.7826804,0
+IGSB.US,D,20191105,000000,51.8927,51.8927,51.8339,51.8539,889413.89351295,0
+IGSB.US,D,20191106,000000,51.9027,51.9515,51.9027,51.9416,1377205.7523546,0
+IGSB.US,D,20191107,000000,51.8738,51.8838,51.8001,51.8339,972267.79526247,0
+IGSB.US,D,20191108,000000,51.8439,51.8738,51.8339,51.8339,682555.1314714,0
+IGSB.US,D,20191111,000000,51.8738,51.8738,51.8151,51.8289,755638.90465931,0
+IGSB.US,D,20191112,000000,51.8339,51.8738,51.8151,51.8539,2378946.5178758,0
+IGSB.US,D,20191113,000000,51.9127,51.9127,51.8738,51.8927,705715.40438522,0
+IGSB.US,D,20191114,000000,51.9515,51.9794,51.9416,51.9615,848183.64990045,0
+IGSB.US,D,20191115,000000,51.9615,51.9615,51.9326,51.9416,657893.46027014,0
+IGSB.US,D,20191118,000000,51.9615,52.0094,51.9416,51.9794,2084726.648397,0
+IGSB.US,D,20191119,000000,51.9615,51.9994,51.9615,51.9994,924415.74289296,0
+IGSB.US,D,20191120,000000,52.0193,52.0292,51.9894,52.0143,617068.67448391,0
+IGSB.US,D,20191121,000000,52.0094,52.0094,51.9705,51.9705,672962.64161091,0
+IGSB.US,D,20191122,000000,51.9994,51.9994,51.9705,51.9844,684260.26228045,0
+IGSB.US,D,20191125,000000,52.0094,52.0094,51.9705,51.9994,3489635.0056501,0
+IGSB.US,D,20191126,000000,52.0392,52.0492,52.0193,52.0392,1085864.2319991,0
+IGSB.US,D,20191127,000000,52.0292,52.0292,51.9994,52.0094,739472.77924891,0
+IGSB.US,D,20191129,000000,52.0193,52.0193,51.9994,52.0193,2098588.4887352,0
+IGSB.US,D,20191202,000000,52.0104,52.0202,51.9714,52.0202,2527415.3384984,0
+IGSB.US,D,20191203,000000,52.087,52.1369,52.0592,52.1369,636383.11969891,0
+IGSB.US,D,20191204,000000,52.107,52.1269,52.0592,52.087,900342.18626152,0
+IGSB.US,D,20191205,000000,52.077,52.077,52.0402,52.0502,857348.60254806,0
+IGSB.US,D,20191206,000000,52.0302,52.0452,52.0104,52.0402,968297.52011201,0
+IGSB.US,D,20191209,000000,52.077,52.087,52.0302,52.0502,901453.18084987,0
+IGSB.US,D,20191210,000000,52.0502,52.0502,52.0104,52.0302,835375.59846714,0
+IGSB.US,D,20191211,000000,52.0202,52.097,52.0202,52.097,883268.79878437,0
+IGSB.US,D,20191212,000000,52.107,52.107,51.9954,52.0104,967764.60400865,0
+IGSB.US,D,20191213,000000,52.097,52.107,52.0402,52.107,2691764.2561142,0
+IGSB.US,D,20191216,000000,52.097,52.107,52.0502,52.0592,1492710.0488134,0
+IGSB.US,D,20191217,000000,52.107,52.107,52.0592,52.077,3877494.5572227,0
+IGSB.US,D,20191218,000000,52.0691,52.097,52.0592,52.077,2642253.2389258,0
+IGSB.US,D,20191219,000000,52.081,52.1309,52.0721,52.101,3689965.2945233,0
+IGSB.US,D,20191220,000000,52.101,52.1259,52.0721,52.1209,1448962.7551308,0
+IGSB.US,D,20191223,000000,52.111,52.1209,52.0721,52.091,1290152.752721,0
+IGSB.US,D,20191224,000000,52.091,52.1408,52.0721,52.1209,565123.90672928,0
+IGSB.US,D,20191226,000000,52.1408,52.1608,52.1209,52.1508,764339.18658027,0
+IGSB.US,D,20191227,000000,52.2007,52.2495,52.1707,52.2495,3397942.3240092,0
+IGSB.US,D,20191230,000000,52.1807,52.2683,52.1807,52.2683,1108324.9898017,0
+IGSB.US,D,20191231,000000,52.2295,52.2783,52.2106,52.2295,1210478.282639,0
+IGSB.US,D,20200102,000000,52.2495,52.2973,52.2395,52.2495,1005114.897234,0
+IGSB.US,D,20200103,000000,52.2973,52.3371,52.2595,52.3272,1651371.5171681,0
+IGSB.US,D,20200106,000000,52.3272,52.3272,52.2973,52.3172,1794409.8123004,0
+IGSB.US,D,20200107,000000,52.2973,52.3172,52.2833,52.3073,1252004.5907534,0
+IGSB.US,D,20200108,000000,52.3172,52.3371,52.2683,52.2973,1114456.0340115,0
+IGSB.US,D,20200109,000000,52.2883,52.3172,52.2683,52.3172,829329.86097818,0
+IGSB.US,D,20200110,000000,52.3272,52.366,52.3172,52.3471,1608912.8567749,0
+IGSB.US,D,20200113,000000,52.3471,52.3471,52.3073,52.3371,739899.31285329,0
+IGSB.US,D,20200114,000000,52.3272,52.3371,52.2973,52.3172,968423.97478061,0
+IGSB.US,D,20200115,000000,52.3371,52.3561,52.3172,52.3471,3078598.1198195,0
+IGSB.US,D,20200116,000000,52.3561,52.366,52.3371,52.3471,975466.29549112,0
+IGSB.US,D,20200117,000000,52.3471,52.384,52.3371,52.379,1176148.8509412,0
+IGSB.US,D,20200121,000000,52.392,52.4398,52.392,52.4398,1495309.394779,0
+IGSB.US,D,20200122,000000,52.4398,52.4498,52.4218,52.4298,692881.25913142,0
+IGSB.US,D,20200123,000000,52.4686,52.4876,52.4498,52.4786,1792493.9237104,0
+IGSB.US,D,20200124,000000,52.4876,52.5274,52.4786,52.5076,984898.20799465,0
+IGSB.US,D,20200127,000000,52.5663,52.5763,52.5374,52.5464,1116147.1143019,0
+IGSB.US,D,20200128,000000,52.5564,52.5564,52.5076,52.5374,2312871.9463185,0
+IGSB.US,D,20200129,000000,52.5763,52.6241,52.5564,52.6012,912585.20612006,0
+IGSB.US,D,20200130,000000,52.6151,52.655,52.5892,52.5962,888593.94538405,0
+IGSB.US,D,20200131,000000,52.655,52.7147,52.6251,52.6949,1219181.5753853,0
+IGSB.US,D,20200203,000000,52.6859,52.7058,52.6361,52.6959,2358724.8105941,0
+IGSB.US,D,20200204,000000,52.6659,52.6659,52.6161,52.656,1064091.9496143,0
+IGSB.US,D,20200205,000000,52.6161,52.6361,52.5872,52.6161,1221429.6583826,0
+IGSB.US,D,20200206,000000,52.5972,52.6261,52.5872,52.6211,1039373.0727296,0
+IGSB.US,D,20200207,000000,52.6461,52.6959,52.6361,52.6859,1622269.8820473,0
+IGSB.US,D,20200210,000000,52.7058,52.7257,52.6859,52.7058,876534.58587751,0
+IGSB.US,D,20200211,000000,52.7058,52.7058,52.6759,52.6859,850597.32829702,0
+IGSB.US,D,20200212,000000,52.6859,52.6859,52.656,52.656,882534.15737635,0
+IGSB.US,D,20200213,000000,52.6659,52.7049,52.6659,52.6759,721875.50814474,0
+IGSB.US,D,20200214,000000,52.7058,52.7457,52.6979,52.7157,9023998.8472992,0
+IGSB.US,D,20200218,000000,52.7257,52.7656,52.7157,52.7357,670204.72550538,0
+IGSB.US,D,20200219,000000,52.7257,52.7556,52.7157,52.7257,926826.4104641,0
+IGSB.US,D,20200220,000000,52.7556,52.7855,52.7257,52.7756,771347.38460242,0
+IGSB.US,D,20200221,000000,52.8054,52.8542,52.7955,52.8054,1086080.0078224,0
+IGSB.US,D,20200224,000000,52.913,52.913,52.8642,52.8842,1183164.0742227,0
+IGSB.US,D,20200225,000000,52.8942,52.9629,52.8642,52.923,1488913.3979301,0
+IGSB.US,D,20200226,000000,52.8942,52.9798,52.8662,52.9031,1819071.4835017,0
+IGSB.US,D,20200227,000000,52.9718,53.0097,52.8782,52.8842,3153097.9845739,0
+IGSB.US,D,20200228,000000,52.943,53.0965,52.933,53.0965,3124091.6922588,0
+IGSB.US,D,20200302,000000,53.1631,53.1831,53.0237,53.0287,2010558.9780497,0
+IGSB.US,D,20200303,000000,53.0765,53.3704,53.0515,53.2818,3272333.6973647,0
+IGSB.US,D,20200304,000000,53.3604,53.4192,53.2917,53.3316,2082861.9438394,0
+IGSB.US,D,20200305,000000,53.4392,53.4491,53.3216,53.3316,2533133.8996225,0
+IGSB.US,D,20200306,000000,53.3704,53.3804,53.2319,53.2917,3341904.8408694,0
+IGSB.US,D,20200309,000000,53.1153,53.8218,52.7995,52.913,6069365.4434325,0
+IGSB.US,D,20200310,000000,52.7945,52.8932,52.5663,52.5663,3159880.3706878,0
+IGSB.US,D,20200311,000000,52.4388,52.5663,51.8818,51.8818,3628008.5285632,0
+IGSB.US,D,20200312,000000,51.4832,51.5828,48.9384,50.7778,6067814.8683295,0
+IGSB.US,D,20200313,000000,50.729,51.1185,50.0444,50.6692,4294626.3573579,0
+IGSB.US,D,20200316,000000,47.9589,50.3444,47.9589,49.1736,3464060.0507311,0
+IGSB.US,D,20200317,000000,49.3768,50.6313,48.8687,49.4566,11678920.636079,0
+IGSB.US,D,20200318,000000,48.6056,49.1736,47.0004,47.9589,5007206.4437525,0
+IGSB.US,D,20200319,000000,47.5873,47.93,46.1973,46.1973,5696137.499903,0
+IGSB.US,D,20200320,000000,46.4912,47.8444,46.4912,47.1259,4244408.7997988,0
+IGSB.US,D,20200323,000000,48.8397,49.868,48.5956,48.9882,10243239.635585,0
+IGSB.US,D,20200324,000000,49.4566,50.0245,48.9982,49.7117,9303958.4438727,0
+IGSB.US,D,20200325,000000,49.593,50.6592,49.5642,50.4749,3006476.8071647,0
+IGSB.US,D,20200326,000000,50.3164,50.8356,50.3164,50.5825,3445433.0773255,0
+IGSB.US,D,20200327,000000,50.4649,50.8953,50.2098,50.7778,2200565.1464799,0
+IGSB.US,D,20200330,000000,50.719,51.1962,50.6692,51.0329,2820588.4443316,0
+IGSB.US,D,20200331,000000,51.0418,51.2959,51.0329,51.2362,3304442.1434942,0
+IGSB.US,D,20200401,000000,51.246,51.276,50.8156,50.9731,2601008.9447946,0
+IGSB.US,D,20200402,000000,50.9831,51.2262,50.9332,51.0518,2125119.8825364,0
+IGSB.US,D,20200403,000000,50.9233,51.0797,50.8834,51.0219,2359305.8999046,0
+IGSB.US,D,20200406,000000,51.246,51.3746,51.1096,51.276,4254858.371302,0
+IGSB.US,D,20200407,000000,51.3945,51.6396,51.3059,51.5231,6671950.04032,0
+IGSB.US,D,20200408,000000,51.6596,51.9924,51.5231,51.8927,1809187.9471818,0
+IGSB.US,D,20200409,000000,52.6391,53.76,51.8927,52.7885,43877059.255585,0
+IGSB.US,D,20200413,000000,52.7088,53.1592,52.4238,52.6789,11078158.592193,0
+IGSB.US,D,20200414,000000,52.8274,52.8274,52.5304,52.6789,5798607.9330202,0
+IGSB.US,D,20200415,000000,52.7088,52.7785,52.4906,52.7785,3698990.7455921,0
+IGSB.US,D,20200416,000000,52.7885,52.7885,52.5793,52.5992,2838182.7046104,0
+IGSB.US,D,20200417,000000,52.8672,52.8772,52.6391,52.6989,2579481.5428792,0
+IGSB.US,D,20200420,000000,52.6989,52.6989,52.4706,52.5404,2167406.9258793,0
+IGSB.US,D,20200421,000000,52.4518,52.4936,52.2605,52.3282,2635307.2646295,0
+IGSB.US,D,20200422,000000,52.4706,52.4906,52.3571,52.4318,1259410.217734,0
+IGSB.US,D,20200423,000000,52.4228,52.5404,52.4039,52.5105,3272660.8737294,0
+IGSB.US,D,20200424,000000,52.5404,52.5593,52.4418,52.5304,7449641.2341303,0
+IGSB.US,D,20200427,000000,52.4706,52.5205,52.3481,52.4039,4594561.7771354,0
+IGSB.US,D,20200428,000000,52.4906,52.5793,52.4138,52.4706,1997453.858506,0
+IGSB.US,D,20200429,000000,52.5793,52.6371,52.5205,52.6091,2930401.2770952,0
+IGSB.US,D,20200430,000000,52.5992,52.6889,52.5494,52.6491,3048079.3895236,0
+IGSB.US,D,20200501,000000,52.5205,52.5304,52.393,52.4806,2583801.0737811,0
+IGSB.US,D,20200504,000000,52.4906,52.5892,52.4906,52.5304,2092823.761621,0
+IGSB.US,D,20200505,000000,52.5693,52.6191,52.5105,52.5205,4367116.9979336,0
+IGSB.US,D,20200506,000000,52.5793,52.6241,52.4528,52.4906,1459899.0767472,0
+IGSB.US,D,20200507,000000,52.5494,52.5793,52.4806,52.5793,1410882.8385398,0
+IGSB.US,D,20200508,000000,52.5404,52.5693,52.4906,52.5404,1110121.4489825,0
+IGSB.US,D,20200511,000000,52.5404,52.5693,52.5006,52.5205,1199076.2866875,0
+IGSB.US,D,20200512,000000,52.7187,52.7187,52.5494,52.6589,3692011.6522158,0
+IGSB.US,D,20200513,000000,52.6889,52.7187,52.6191,52.6291,1831596.5173434,0
+IGSB.US,D,20200514,000000,52.6589,52.7187,52.5962,52.7187,2170041.3981417,0
+IGSB.US,D,20200515,000000,52.6989,52.8274,52.6789,52.7785,4266144.9522782,0
+IGSB.US,D,20200518,000000,52.8084,52.8872,52.7586,52.8074,2253365.9922688,0
+IGSB.US,D,20200519,000000,52.8672,52.907,52.7985,52.8672,5996131.1289725,0
+IGSB.US,D,20200520,000000,52.927,53.0336,52.8962,53.0336,2706044.601189,0
+IGSB.US,D,20200521,000000,53.0336,53.0525,53.0037,53.0336,2438902.088525,0
+IGSB.US,D,20200522,000000,53.0336,53.0715,52.9838,53.0426,2020379.2870354,0
+IGSB.US,D,20200526,000000,53.0625,53.1403,53.0426,53.0815,3364526.176029,0
+IGSB.US,D,20200527,000000,53.1502,53.1681,53.0426,53.1502,3125306.0585207,0
+IGSB.US,D,20200528,000000,53.1592,53.2269,53.1303,53.2269,3409277.0781925,0
+IGSB.US,D,20200529,000000,53.2369,53.3416,53.217,53.3366,3898155.845019,0
+IGSB.US,D,20200601,000000,53.3256,53.4043,53.216,53.3356,7486501.7664168,0
+IGSB.US,D,20200602,000000,53.3844,53.4342,53.3644,53.4342,3266267.8877061,0
+IGSB.US,D,20200603,000000,53.4342,53.484,53.3943,53.4043,1934622.9495591,0
+IGSB.US,D,20200604,000000,53.4641,53.5139,53.3056,53.3156,4420353.4098031,0
+IGSB.US,D,20200605,000000,53.4939,53.5239,53.4143,53.5039,3800122.3649958,0
+IGSB.US,D,20200608,000000,53.5527,53.5817,53.5039,53.5527,2784654.2426728,0
+IGSB.US,D,20200609,000000,53.5428,53.5627,53.4741,53.5329,3472378.9614293,0
+IGSB.US,D,20200610,000000,53.5627,53.6105,53.4741,53.5627,2802453.2390817,0
+IGSB.US,D,20200611,000000,53.5329,53.5527,53.2458,53.2458,5095253.0157822,0
+IGSB.US,D,20200612,000000,53.4641,53.484,53.3644,53.4741,4362972.0949074,0
+IGSB.US,D,20200615,000000,53.4143,53.8387,53.3644,53.7889,4007795.0535154,0
+IGSB.US,D,20200616,000000,53.9065,53.9065,53.6305,53.6604,5251670.4155735,0
+IGSB.US,D,20200617,000000,53.8188,53.8188,53.6305,53.6704,1868902.6517956,0
+IGSB.US,D,20200618,000000,53.6704,53.6902,53.6404,53.6803,1681547.0133634,0
+IGSB.US,D,20200619,000000,53.7002,53.7302,53.6404,53.6704,2264816.1614274,0
+IGSB.US,D,20200622,000000,53.6902,53.74,53.6604,53.7302,1195761.367875,0
+IGSB.US,D,20200623,000000,53.74,53.77,53.7102,53.74,1395850.7907129,0
+IGSB.US,D,20200624,000000,53.74,53.74,53.6305,53.7002,3902894.8842659,0
+IGSB.US,D,20200625,000000,53.6902,53.74,53.6604,53.7202,1325658.4135584,0
+IGSB.US,D,20200626,000000,53.75,53.76,53.7202,53.75,1419010.0600182,0
+IGSB.US,D,20200629,000000,53.75,53.7889,53.7002,53.78,1509723.2197817,0
+IGSB.US,D,20200630,000000,53.7989,53.8288,53.75,53.77,1993670.254533,0
+IGSB.US,D,20200701,000000,53.8477,53.8676,53.78,53.8676,5182270.8891189,0
+IGSB.US,D,20200702,000000,53.8875,53.9343,53.8477,53.9343,1725028.3507986,0
+IGSB.US,D,20200706,000000,53.9065,53.9343,53.8088,53.9065,1889323.0735565,0
+IGSB.US,D,20200707,000000,53.8776,53.9245,53.8477,53.8577,3630711.2462022,0
+IGSB.US,D,20200708,000000,53.8676,53.8965,53.8577,53.8875,1262672.9489054,0
+IGSB.US,D,20200709,000000,53.8676,53.9065,53.8477,53.8965,2426963.1620362,0
+IGSB.US,D,20200710,000000,53.8965,53.8965,53.8477,53.8875,1430810.4885367,0
+IGSB.US,D,20200713,000000,53.8875,53.9433,53.8776,53.8875,3521439.3584098,0
+IGSB.US,D,20200714,000000,53.8875,53.9343,53.8706,53.9245,1256673.3774065,0
+IGSB.US,D,20200715,000000,53.9343,53.9533,53.9225,53.9433,1043651.4556838,0
+IGSB.US,D,20200716,000000,53.9433,54.0131,53.9413,53.9633,1585217.6605408,0
+IGSB.US,D,20200717,000000,53.9633,54.0231,53.9533,54.0231,5542904.5498216,0
+IGSB.US,D,20200720,000000,54.0231,54.053,53.9882,54.0181,4904560.379151,0
+IGSB.US,D,20200721,000000,54.033,54.0719,54.0131,54.053,2948752.2581685,0
+IGSB.US,D,20200722,000000,54.0828,54.0928,54.053,54.0928,2070296.7656585,0
+IGSB.US,D,20200723,000000,54.0828,54.1128,54.033,54.053,2226524.483447,0
+IGSB.US,D,20200724,000000,54.1028,54.1028,54.038,54.0629,1022230.4362673,0
+IGSB.US,D,20200727,000000,54.053,54.0928,54.033,54.0629,1114481.1242236,0
+IGSB.US,D,20200728,000000,54.0629,54.1326,54.033,54.1028,3386879.5477242,0
+IGSB.US,D,20200729,000000,54.0828,54.1726,54.0729,54.1526,2640405.5957124,0
+IGSB.US,D,20200730,000000,54.1366,54.1825,54.1316,54.1626,3852197.601853,0
+IGSB.US,D,20200731,000000,54.1666,54.2114,54.1586,54.2114,2269445.8073498,0
+IGSB.US,D,20200803,000000,54.1984,54.2383,54.1795,54.2383,2331272.1042074,0
+IGSB.US,D,20200804,000000,54.2243,54.2582,54.2184,54.2582,4164621.925567,0
+IGSB.US,D,20200805,000000,54.2383,54.2781,54.2383,54.2632,2691538.4442061,0
+IGSB.US,D,20200806,000000,54.2682,54.2981,54.2622,54.2881,1443221.1110116,0
+IGSB.US,D,20200807,000000,54.2881,54.3031,54.2582,54.2682,2197411.808633,0
+IGSB.US,D,20200810,000000,54.3279,54.3279,54.2482,54.2731,1823384.9927526,0
+IGSB.US,D,20200811,000000,54.2682,54.2682,54.2283,54.2383,1940485.026696,0
+IGSB.US,D,20200812,000000,54.2482,54.2582,54.2084,54.2184,2192733.9895034,0
+IGSB.US,D,20200813,000000,54.2084,54.2174,54.1436,54.1884,1364365.58545,0
+IGSB.US,D,20200814,000000,54.1536,54.1904,54.1396,54.1396,1157413.4878197,0
+IGSB.US,D,20200817,000000,54.1666,54.2084,54.1496,54.1934,1323889.0518066,0
+IGSB.US,D,20200818,000000,54.1884,54.2482,54.1596,54.2283,1733029.1176083,0
+IGSB.US,D,20200819,000000,54.2682,54.2682,54.2184,54.2184,2101977.6745753,0
+IGSB.US,D,20200820,000000,54.2283,54.2482,54.1696,54.2383,1222290.7544593,0
+IGSB.US,D,20200821,000000,54.2582,54.2682,54.2383,54.2582,1788906.0233912,0
+IGSB.US,D,20200824,000000,54.2682,54.2682,54.2383,54.2582,1563823.7385533,0
+IGSB.US,D,20200825,000000,54.2482,54.2781,54.2283,54.2482,3254092.1096157,0
+IGSB.US,D,20200826,000000,54.2383,54.2682,54.2184,54.2482,1416255.1547381,0
+IGSB.US,D,20200827,000000,54.2781,54.2811,54.2084,54.2084,2144937.1356004,0
+IGSB.US,D,20200828,000000,54.2781,54.2881,54.2383,54.2781,1385296.8439276,0
+IGSB.US,D,20200831,000000,54.3081,54.3379,54.2881,54.3379,2212528.1595723,0
+IGSB.US,D,20200901,000000,54.2482,54.2981,54.2283,54.2881,1759022.5772637,0
+IGSB.US,D,20200902,000000,54.2682,54.318,54.2492,54.2981,4487718.6218668,0
+IGSB.US,D,20200903,000000,54.2981,54.3279,54.2482,54.2482,1749710.0941694,0
+IGSB.US,D,20200904,000000,54.2582,54.2781,54.2084,54.2134,1122407.6240057,0
+IGSB.US,D,20200908,000000,54.1795,54.2184,54.1795,54.1884,2402393.8228152,0
+IGSB.US,D,20200909,000000,54.1884,54.2283,54.1884,54.1984,2221624.8668432,0
+IGSB.US,D,20200910,000000,54.2084,54.2184,54.1795,54.1795,2744235.9183214,0
+IGSB.US,D,20200911,000000,54.2084,54.2333,54.1884,54.2184,2064130.5951519,0
+IGSB.US,D,20200914,000000,54.2084,54.2383,54.1984,54.2084,1702437.1238934,0
+IGSB.US,D,20200915,000000,54.2084,54.2482,54.2084,54.2383,2695409.3621169,0
+IGSB.US,D,20200916,000000,54.2482,54.2881,54.2383,54.2582,3504375.003409,0
+IGSB.US,D,20200917,000000,54.2482,54.2731,54.2184,54.2283,1543390.2698821,0
+IGSB.US,D,20200918,000000,54.2781,54.2781,54.2084,54.2184,1932986.0641267,0
+IGSB.US,D,20200921,000000,54.2383,54.2582,54.1884,54.2184,1751067.9764441,0
+IGSB.US,D,20200922,000000,54.2184,54.2283,54.1984,54.2283,1973201.6595651,0
+IGSB.US,D,20200923,000000,54.1984,54.2283,54.1396,54.1496,2179063.838385,0
+IGSB.US,D,20200924,000000,54.0898,54.1197,54.041,54.0599,4917167.7088881,0
+IGSB.US,D,20200925,000000,54.0699,54.1197,54.0699,54.0998,1994152.9902124,0
+IGSB.US,D,20200928,000000,54.0898,54.1596,54.0878,54.1197,1505249.1331739,0
+IGSB.US,D,20200929,000000,54.0998,54.1716,54.0998,54.1496,1308321.0770508,0
+IGSB.US,D,20200930,000000,54.1396,54.1696,54.1396,54.1596,1840905.9896122,0
+IGSB.US,D,20201001,000000,54.1795,54.1984,54.1296,54.1884,2428728.5093541,0
+IGSB.US,D,20201002,000000,54.2084,54.2184,54.1745,54.2184,1987932.6248477,0
+IGSB.US,D,20201005,000000,54.2184,54.2283,54.1884,54.1884,3575780.7432169,0
+IGSB.US,D,20201006,000000,54.2084,54.2482,54.1795,54.2084,3634456.713053,0
+IGSB.US,D,20201007,000000,54.1884,54.2184,54.1795,54.2184,2894176.0289769,0
+IGSB.US,D,20201008,000000,54.1984,54.2383,54.1984,54.2383,1649351.253296,0
+IGSB.US,D,20201009,000000,54.2482,54.2682,54.2383,54.2682,1129832.3195475,0
+IGSB.US,D,20201012,000000,54.3081,54.3279,54.2881,54.3279,1118249.6740694,0
+IGSB.US,D,20201013,000000,54.2881,54.3279,54.2781,54.2831,1642867.9425093,0
+IGSB.US,D,20201014,000000,54.3081,54.3081,54.2712,54.2881,1862884.0117356,0
+IGSB.US,D,20201015,000000,54.318,54.318,54.2781,54.2881,1288006.0341803,0
+IGSB.US,D,20201016,000000,54.2881,54.3279,54.2881,54.2981,1759651.8397813,0
+IGSB.US,D,20201019,000000,54.2881,54.2981,54.2682,54.2682,1387920.2764967,0
+IGSB.US,D,20201020,000000,54.2542,54.2881,54.2542,54.2781,1450334.6879242,0
+IGSB.US,D,20201021,000000,54.2781,54.2951,54.2582,54.2682,2040997.419667,0
+IGSB.US,D,20201022,000000,54.2881,54.2961,54.2582,54.2682,1368539.593122,0
+IGSB.US,D,20201023,000000,54.2781,54.2981,54.2741,54.2881,1013190.9346798,0
+IGSB.US,D,20201026,000000,54.2781,54.318,54.2781,54.2981,1431914.4578657,0
+IGSB.US,D,20201027,000000,54.318,54.3379,54.3081,54.3379,948047.71179281,0
+IGSB.US,D,20201028,000000,54.3041,54.3279,54.2682,54.2682,1910218.2021289,0
+IGSB.US,D,20201029,000000,54.2482,54.2781,54.2383,54.2482,1260506.1581951,0
+IGSB.US,D,20201030,000000,54.2582,54.2682,54.2184,54.2383,1314119.9268535,0
+IGSB.US,D,20201102,000000,54.1596,54.1686,54.1197,54.1596,1209044.1261198,0
+IGSB.US,D,20201103,000000,54.1496,54.1496,54.1296,54.1346,1261036.063473,0
+IGSB.US,D,20201104,000000,54.2283,54.2781,54.2024,54.2482,987973.26438014,0
+IGSB.US,D,20201105,000000,54.2582,54.3081,54.2482,54.2682,1531840.7434838,0
+IGSB.US,D,20201106,000000,54.2682,54.2881,54.2383,54.2781,2259019.3188417,0
+IGSB.US,D,20201109,000000,54.2981,54.3479,54.2184,54.2283,2461631.8134006,0
+IGSB.US,D,20201110,000000,54.1596,54.2383,54.1496,54.2084,987267.72761806,0
+IGSB.US,D,20201111,000000,54.1984,54.2184,54.1795,54.2084,1019345.0618847,0
+IGSB.US,D,20201112,000000,54.2184,54.2682,54.2084,54.2383,2133994.7923331,0
+IGSB.US,D,20201113,000000,54.2482,54.3081,54.2482,54.2731,2197055.5276222,0
+IGSB.US,D,20201116,000000,54.2383,54.2981,54.2383,54.2981,1307295.3891833,0
+IGSB.US,D,20201117,000000,54.2881,54.3479,54.2781,54.3279,1235393.866786,0
+IGSB.US,D,20201118,000000,54.3279,54.3479,54.3081,54.3279,6286489.1130167,0
+IGSB.US,D,20201119,000000,54.3379,54.3877,54.3081,54.3877,11012638.012517,0
+IGSB.US,D,20201120,000000,54.3479,54.3877,54.318,54.3579,3697990.1479366,0
+IGSB.US,D,20201123,000000,54.3479,54.3679,54.3329,54.3679,1470963.8602492,0
+IGSB.US,D,20201124,000000,54.4276,54.4276,54.3579,54.3877,2324514.8083055,0
+IGSB.US,D,20201125,000000,54.3877,54.4276,54.3877,54.4077,1666955.5496595,0
+IGSB.US,D,20201127,000000,54.4276,54.4376,54.4107,54.4376,674014.42329889,0
+IGSB.US,D,20201130,000000,54.4575,54.5462,54.4475,54.4864,1764649.8100162,0
+IGSB.US,D,20201201,000000,54.3479,54.5063,54.3229,54.3479,1556033.7295246,0
+IGSB.US,D,20201202,000000,54.3479,54.3679,54.3081,54.3479,2005060.2071828,0
+IGSB.US,D,20201203,000000,54.3679,54.3977,54.3579,54.3777,1647300.8811695,0
+IGSB.US,D,20201204,000000,54.3279,54.3777,54.3279,54.3579,1418149.9675501,0
+IGSB.US,D,20201207,000000,54.3917,54.3977,54.3379,54.3777,2281089.6729452,0
+IGSB.US,D,20201208,000000,54.3777,54.3977,54.3579,54.3777,1520745.8517274,0
+IGSB.US,D,20201209,000000,54.3479,54.3579,54.3081,54.3081,1848529.3996332,0
+IGSB.US,D,20201210,000000,54.3479,54.3877,54.3379,54.3679,1335576.0725667,0
+IGSB.US,D,20201211,000000,54.3579,54.4077,54.3579,54.3977,1877779.5688091,0
+IGSB.US,D,20201214,000000,54.3877,54.4177,54.3777,54.4127,1633475.1707365,0
+IGSB.US,D,20201215,000000,54.4177,54.4475,54.3977,54.4475,2748568.4961335,0
+IGSB.US,D,20201216,000000,54.4276,54.4864,54.4077,54.4864,1973539.8756231,0
+IGSB.US,D,20201217,000000,54.4475,54.5113,54.4276,54.4575,4549087.2732571,0
+IGSB.US,D,20201218,000000,54.4575,54.4764,54.4475,54.4764,1886059.3387765,0
+IGSB.US,D,20201221,000000,54.4376,54.5262,54.4077,54.4077,2291587.4176555,0
+IGSB.US,D,20201222,000000,54.4376,54.4964,54.4376,54.4964,4408109.3863361,0
+IGSB.US,D,20201223,000000,54.4764,54.5163,54.4475,54.5063,4643697.444752,0
+IGSB.US,D,20201224,000000,54.5163,54.5362,54.5004,54.5262,868574.96701546,0
+IGSB.US,D,20201228,000000,54.7305,54.7305,54.5073,54.5362,1531789.5594514,0
+IGSB.US,D,20201229,000000,54.5562,54.576,54.5362,54.566,1664773.704822,0
+IGSB.US,D,20201230,000000,54.566,54.596,54.5163,54.586,1561100.9487446,0
+IGSB.US,D,20201231,000000,54.596,54.6159,54.586,54.606,849111.98774529,0
+IGSB.US,D,20210104,000000,54.606,54.6159,54.566,54.606,1852254.7943143,0
+IGSB.US,D,20210105,000000,54.4964,54.586,54.4964,54.576,2500773.5477643,0
+IGSB.US,D,20210106,000000,54.5362,54.5462,54.4964,54.5262,2026175.1260125,0
+IGSB.US,D,20210107,000000,54.4864,54.5362,54.4864,54.5262,2132274.6073968,0
+IGSB.US,D,20210108,000000,54.5262,54.5262,54.4764,54.5163,2005498.784089,0
+IGSB.US,D,20210111,000000,54.5262,54.5262,54.4665,54.4665,2615109.6439513,0
+IGSB.US,D,20210112,000000,54.4665,54.5063,54.4475,54.5063,4427932.6610509,0
+IGSB.US,D,20210113,000000,54.4864,54.566,54.4864,54.5562,3834724.7782005,0
+IGSB.US,D,20210114,000000,54.5362,54.5562,54.4864,54.5063,10150649.727962,0
+IGSB.US,D,20210115,000000,54.5063,54.5262,54.4964,54.5063,3376964.8995414,0
+IGSB.US,D,20210119,000000,54.5262,54.5262,54.4964,54.5163,4502950.3877815,0
+IGSB.US,D,20210120,000000,54.5362,54.5462,54.4964,54.5462,2512522.7922502,0
+IGSB.US,D,20210121,000000,54.5163,54.5562,54.4964,54.5562,2883170.4583754,0
+IGSB.US,D,20210122,000000,54.6159,54.6159,54.5163,54.5612,5328677.2943132,0
+IGSB.US,D,20210125,000000,54.5362,54.586,54.5063,54.5612,1695419.8933949,0
+IGSB.US,D,20210126,000000,54.5462,54.576,54.5163,54.5562,2641287.7675672,0
+IGSB.US,D,20210127,000000,54.566,54.576,54.5362,54.5462,2211718.2475282,0
+IGSB.US,D,20210128,000000,54.5362,54.5562,54.4864,54.5362,2262803.9264232,0
+IGSB.US,D,20210129,000000,54.4964,54.5562,54.4864,54.5562,1615219.5324689,0
+IGSB.US,D,20210201,000000,54.4764,54.5113,54.4665,54.5063,1874871.1114315,0
+IGSB.US,D,20210202,000000,54.4864,54.4964,54.4575,54.4964,2669800.2845096,0
+IGSB.US,D,20210203,000000,54.5063,54.5063,54.4665,54.4964,2127317.7851096,0
+IGSB.US,D,20210204,000000,54.4864,54.5163,54.4764,54.5163,1701608.1432881,0
+IGSB.US,D,20210205,000000,54.5163,54.5362,54.4864,54.5262,1785867.0969109,0
+IGSB.US,D,20210208,000000,54.5163,54.5462,54.5063,54.5163,3180166.3089124,0
+IGSB.US,D,20210209,000000,54.5063,54.5562,54.5063,54.5163,3227431.2503205,0
+IGSB.US,D,20210210,000000,54.5462,54.5462,54.5163,54.5262,2599703.250161,0
+IGSB.US,D,20210211,000000,54.5462,54.5562,54.5262,54.5362,3290276.2097863,0
+IGSB.US,D,20210212,000000,54.5362,54.5462,54.5163,54.5163,4377860.6267216,0
+IGSB.US,D,20210216,000000,54.575,54.576,54.4665,54.4764,3337391.6135308,0
+IGSB.US,D,20210217,000000,54.5063,54.5163,54.4764,54.5163,3538489.662892,0
+IGSB.US,D,20210218,000000,54.7026,54.7026,54.4475,54.4964,2788934.6328439,0
+IGSB.US,D,20210219,000000,54.4864,54.5163,54.4665,54.4665,2088221.2131275,0
+IGSB.US,D,20210222,000000,54.4665,54.4665,54.4177,54.4276,2592076.8293145,0
+IGSB.US,D,20210223,000000,54.4376,54.4575,54.3977,54.4575,1519390.9802782,0
+IGSB.US,D,20210224,000000,54.1785,54.4864,54.1286,54.4475,5594936.6315141,0
+IGSB.US,D,20210225,000000,54.2731,54.3977,54.1636,54.1984,7213289.4296603,0
+IGSB.US,D,20210226,000000,54.3299,54.3379,53.9205,54.3081,2162613.6917746,0
+IGSB.US,D,20210301,000000,54.2283,54.2682,54.2084,54.2582,5251584.1052441,0
+IGSB.US,D,20210302,000000,54.2383,54.2881,54.2184,54.2881,3566485.3214668,0
+IGSB.US,D,20210303,000000,54.2383,54.2393,54.1984,54.1984,2755902.8669119,0
+IGSB.US,D,20210304,000000,54.1884,54.2383,54.1386,54.1386,3726989.4149924,0
+IGSB.US,D,20210305,000000,54.0888,54.1286,54.049,54.1188,4137398.0419139,0
+IGSB.US,D,20210308,000000,54.0689,54.0689,53.9303,53.9393,2053074.8441262,0
+IGSB.US,D,20210309,000000,53.9593,54.0091,53.9593,53.9792,2128096.5852908,0
+IGSB.US,D,20210310,000000,53.9693,54.0788,53.9693,54.0589,2482038.1846428,0
+IGSB.US,D,20210311,000000,54.2084,54.2084,54.0589,54.1088,2179204.3435723,0
+IGSB.US,D,20210312,000000,54.0221,54.0589,53.9991,54.029,1314510.3305526,0
+IGSB.US,D,20210315,000000,54.029,54.0589,54.0191,54.0589,1994078.7231848,0
+IGSB.US,D,20210316,000000,54.0589,54.0888,54.044,54.049,1705475.0467651,0
+IGSB.US,D,20210317,000000,54.039,54.1884,54.0191,54.1386,1792763.8943918,0
+IGSB.US,D,20210318,000000,54.0639,54.0689,53.9991,54.0589,1675124.922694,0
+IGSB.US,D,20210319,000000,54.029,54.0689,54.0091,54.049,1216600.2943725,0
+IGSB.US,D,20210322,000000,54.049,54.0788,54.039,54.0689,2180183.8654497,0
+IGSB.US,D,20210323,000000,54.0888,54.1237,54.0838,54.0888,18267628.378168,0
+IGSB.US,D,20210324,000000,54.034,54.1286,54.034,54.1188,5783033.9366136,0
+IGSB.US,D,20210325,000000,54.1188,54.1386,54.0918,54.1188,4460981.488327,0
+IGSB.US,D,20210326,000000,54.0988,54.1286,54.0888,54.1188,3911196.7336199,0
+IGSB.US,D,20210329,000000,54.1188,54.1286,54.0788,54.0788,2312750.5096924,0
+IGSB.US,D,20210330,000000,54.0888,54.1088,54.049,54.0988,10991904.464911,0
+IGSB.US,D,20210331,000000,54.1088,54.1686,54.1088,54.1188,9187732.5529162,0
+IGSB.US,D,20210401,000000,54.1138,54.1686,54.0988,54.1188,9257923.9264622,0
+IGSB.US,D,20210405,000000,54.0191,54.1178,54.0191,54.0888,3581486.2574309,0
+IGSB.US,D,20210406,000000,54.1188,54.1884,54.1188,54.1686,6397755.1708607,0
+IGSB.US,D,20210407,000000,54.2184,54.2184,54.1785,54.1785,3202794.6693314,0
+IGSB.US,D,20210408,000000,54.2064,54.2482,54.1994,54.2433,1919545.7393504,0
+IGSB.US,D,20210409,000000,54.1904,54.2383,54.1686,54.1984,2028386.075496,0
+IGSB.US,D,20210412,000000,54.1984,54.2084,54.1785,54.1884,1623267.4688772,0
+IGSB.US,D,20210413,000000,54.1984,54.2781,54.1984,54.2582,2158146.630426,0
+IGSB.US,D,20210414,000000,54.2323,54.2482,54.2184,54.2383,2366038.1055945,0
+IGSB.US,D,20210415,000000,54.2682,54.3081,54.2482,54.2981,1773964.3003274,0
+IGSB.US,D,20210416,000000,54.3081,54.3081,54.2383,54.2482,3661139.6517348,0
+IGSB.US,D,20210419,000000,54.1884,54.2482,54.1785,54.2283,2413818.9017618,0
+IGSB.US,D,20210420,000000,54.2283,54.2981,54.2283,54.2682,3030979.9082259,0
+IGSB.US,D,20210421,000000,54.3081,54.3081,54.2482,54.2881,1963126.4340253,0
+IGSB.US,D,20210422,000000,54.2961,54.2981,54.2682,54.2781,2040197.5437078,0
+IGSB.US,D,20210423,000000,54.2881,54.318,54.2781,54.2981,2028660.0606113,0
+IGSB.US,D,20210426,000000,54.3081,54.3081,54.2781,54.2781,2474317.4245992,0
+IGSB.US,D,20210427,000000,54.2383,54.2981,54.2383,54.2582,2578416.714281,0
+IGSB.US,D,20210428,000000,54.2781,54.3081,54.2582,54.2981,2278970.0518336,0
+IGSB.US,D,20210429,000000,54.3081,54.3081,54.2682,54.3081,3058301.1419016,0
+IGSB.US,D,20210430,000000,54.2981,54.3279,54.2881,54.3279,1517131.8575877,0
+IGSB.US,D,20210503,000000,54.2582,54.2682,54.2084,54.2582,2378416.6125979,0
+IGSB.US,D,20210504,000000,54.3379,54.3379,54.2482,54.2781,1544478.1814754,0
+IGSB.US,D,20210505,000000,54.2682,54.2981,54.2582,54.2981,1613396.9794676,0
+IGSB.US,D,20210506,000000,54.2781,54.318,54.2781,54.318,1804693.7884043,0
+IGSB.US,D,20210507,000000,54.3579,54.3977,54.3379,54.3579,1176324.4824254,0
+IGSB.US,D,20210510,000000,54.3379,54.3679,54.3279,54.3479,2129784.6547557,0
+IGSB.US,D,20210511,000000,54.3229,54.4465,54.2791,54.3081,3676486.8326248,0
+IGSB.US,D,20210512,000000,54.041,54.3479,54.041,54.2482,3379459.8702249,0
+IGSB.US,D,20210513,000000,54.2781,54.313,54.2682,54.3081,1845090.0333691,0
+IGSB.US,D,20210514,000000,54.3279,54.3479,54.318,54.3479,1761253.5989168,0
+IGSB.US,D,20210517,000000,54.3279,54.3379,54.3081,54.3279,7200681.0963147,0
+IGSB.US,D,20210518,000000,54.318,54.3479,54.318,54.318,2032104.4449177,0
+IGSB.US,D,20210519,000000,54.3679,54.3679,54.2682,54.2781,3469960.2649904,0
+IGSB.US,D,20210520,000000,54.3081,54.3777,54.2991,54.3777,2461979.061935,0
+IGSB.US,D,20210521,000000,54.3977,54.3977,54.3579,54.3777,2201297.780671,0
+IGSB.US,D,20210524,000000,54.3977,54.3977,54.3679,54.3777,1878875.5092702,0
+IGSB.US,D,20210525,000000,54.3877,54.4276,54.3777,54.4177,1281351.1063435,0
+IGSB.US,D,20210526,000000,54.4177,54.4376,54.3877,54.4376,2553218.1125424,0
+IGSB.US,D,20210527,000000,54.4974,54.5172,54.3977,54.3977,2447314.334812,0
+IGSB.US,D,20210528,000000,54.3877,54.4575,54.3877,54.4177,1799420.8294455,0
+IGSB.US,D,20210601,000000,54.3081,54.3579,54.3081,54.3479,1561134.0678245,0
+IGSB.US,D,20210602,000000,54.3579,54.3797,54.3579,54.3777,2465630.1895885,0
+IGSB.US,D,20210603,000000,54.3081,54.3081,54.2881,54.3081,1145988.408873,0
+IGSB.US,D,20210604,000000,54.2981,54.3679,54.2981,54.3579,1251168.5848888,0
+IGSB.US,D,20210607,000000,54.3579,54.3679,54.318,54.3579,1054069.9153241,0
+IGSB.US,D,20210608,000000,54.3977,54.4077,54.3679,54.3877,5917313.7405331,0
+IGSB.US,D,20210609,000000,54.4077,54.4475,54.4077,54.4177,5670227.3397515,0
+IGSB.US,D,20210610,000000,54.3777,54.4376,54.3777,54.4276,2044620.4462831,0
+IGSB.US,D,20210611,000000,54.4595,54.4675,54.4177,54.4276,2002441.7926562,0
+IGSB.US,D,20210614,000000,54.4276,54.4276,54.3777,54.3877,2430181.7344345,0
+IGSB.US,D,20210615,000000,54.3977,54.4177,54.3877,54.3977,1754048.6936324,0
+IGSB.US,D,20210616,000000,54.4177,54.4276,54.2712,54.2981,1754813.4432948,0
+IGSB.US,D,20210617,000000,54.2881,54.3081,54.2682,54.2881,1585205.617239,0
+IGSB.US,D,20210618,000000,54.2482,54.2582,54.1785,54.2383,2202260.2412042,0
+IGSB.US,D,20210621,000000,54.2283,54.2582,54.2024,54.2482,1246983.5375234,0
+IGSB.US,D,20210622,000000,54.2582,54.2981,54.2482,54.2981,2143372.5099787,0
+IGSB.US,D,20210623,000000,54.2881,54.318,54.2682,54.2682,14319500.859668,0
+IGSB.US,D,20210624,000000,54.2781,54.2981,54.2582,54.2682,2221933.9782553,0
+IGSB.US,D,20210625,000000,54.2781,54.2981,54.2482,54.2682,2299409.5421557,0
+IGSB.US,D,20210628,000000,54.2781,54.2981,54.2781,54.2781,1924355.031191,0
+IGSB.US,D,20210629,000000,54.2682,54.3081,54.2672,54.2981,2386477.5959166,0
+IGSB.US,D,20210630,000000,54.318,54.3349,54.3081,54.3279,4536990.7802368,0
+IGSB.US,D,20210701,000000,54.3279,54.3279,54.2781,54.2931,2803343.4398043,0
+IGSB.US,D,20210702,000000,54.3239,54.3479,54.3081,54.3479,1646726.8171184,0
+IGSB.US,D,20210706,000000,54.3429,54.4077,54.3379,54.3877,1460820.3893327,0
+IGSB.US,D,20210707,000000,54.3877,54.4077,54.3679,54.4077,1692581.6886109,0
+IGSB.US,D,20210708,000000,54.3977,54.4376,54.3977,54.4177,2734893.3269726,0
+IGSB.US,D,20210709,000000,54.4077,54.4077,54.3777,54.3977,1700160.9398587,0
+IGSB.US,D,20210712,000000,54.3877,54.3977,54.3479,54.3679,2410957.6139827,0
+IGSB.US,D,20210713,000000,54.3579,54.3579,54.318,54.318,1834963.6237968,0
+IGSB.US,D,20210714,000000,54.3579,54.3777,54.3479,54.3728,2212207.0048584,0
+IGSB.US,D,20210715,000000,54.3837,54.3977,54.3379,54.3579,1284457.2745919,0
+IGSB.US,D,20210716,000000,54.3479,54.3777,54.3379,54.3579,1837248.8403078,0
+IGSB.US,D,20210719,000000,54.4077,54.4475,54.3977,54.4177,2210785.8952495,0
+IGSB.US,D,20210720,000000,54.4874,54.4974,54.4276,54.4774,3255564.4032573,0
+IGSB.US,D,20210721,000000,54.4276,54.4376,54.4177,54.4226,2488681.0691779,0
+IGSB.US,D,20210722,000000,54.4177,54.4575,54.4147,54.4475,1793004.7604271,0
+IGSB.US,D,20210723,000000,54.4077,54.4675,54.3977,54.4675,36481688.150059,0
+IGSB.US,D,20210726,000000,54.4575,54.4575,54.4177,54.4276,10811971.514803,0
+IGSB.US,D,20210727,000000,54.4774,54.4774,54.4376,54.4575,4293423.0307892,0
+IGSB.US,D,20210728,000000,54.4575,54.4974,54.4376,54.4874,2509789.9663568,0
+IGSB.US,D,20210729,000000,54.4774,54.4874,54.4675,54.4874,1781230.4257292,0
+IGSB.US,D,20210730,000000,54.4974,54.5073,54.4774,54.5073,1863507.2526022,0
+IGSB.US,D,20210802,000000,54.4675,54.4874,54.4475,54.4575,2615809.1590625,0
+IGSB.US,D,20210803,000000,54.4675,54.4874,54.4595,54.4774,1305858.2218386,0
+IGSB.US,D,20210804,000000,54.5073,54.5272,54.4177,54.4475,2821472.6234033,0
+IGSB.US,D,20210805,000000,54.4177,54.4276,54.3877,54.3877,1689511.6502679,0
+IGSB.US,D,20210806,000000,54.3579,54.3579,54.3379,54.3379,1602530.9104448,0
+IGSB.US,D,20210809,000000,54.3479,54.3579,54.2881,54.2881,1720627.5276098,0
+IGSB.US,D,20210810,000000,54.2981,54.2981,54.2482,54.2582,1476462.6311161,0
+IGSB.US,D,20210811,000000,54.2781,54.318,54.2682,54.3081,2875796.9468662,0
+IGSB.US,D,20210812,000000,54.2981,54.3081,54.2781,54.2881,1874014.0297887,0
+IGSB.US,D,20210813,000000,54.3081,54.3479,54.2981,54.3279,1609365.4841998,0
+IGSB.US,D,20210816,000000,54.3579,54.3877,54.3579,54.3679,3026886.1892323,0
+IGSB.US,D,20210817,000000,54.3379,54.3579,54.3379,54.3379,1123446.3587835,0
+IGSB.US,D,20210818,000000,54.3379,54.3479,54.2981,54.3081,1585350.1368603,0
+IGSB.US,D,20210819,000000,54.3379,54.3479,54.3081,54.3279,1976849.7763931,0
+IGSB.US,D,20210820,000000,54.3379,54.3479,54.3279,54.3379,1129641.6339361,0
+IGSB.US,D,20210823,000000,54.3379,54.3479,54.318,54.3279,1483089.4579154,0
+IGSB.US,D,20210824,000000,54.321,54.3459,54.3081,54.318,2167102.8325096,0
+IGSB.US,D,20210825,000000,54.3379,54.3379,54.3081,54.318,1690249.3025013,0
+IGSB.US,D,20210826,000000,54.3279,54.3379,54.2881,54.2981,1706603.1026976,0
+IGSB.US,D,20210827,000000,54.3081,54.3877,54.2881,54.3877,1328846.8777023,0
+IGSB.US,D,20210830,000000,54.3777,54.4077,54.3679,54.3877,2753850.4875684,0
+IGSB.US,D,20210831,000000,54.4077,54.4256,54.3907,54.4177,1987513.1165027,0
+IGSB.US,D,20210901,000000,54.3579,54.3579,54.3081,54.3279,2074579.1630466,0
+IGSB.US,D,20210902,000000,54.3679,54.3777,54.3379,54.3579,8460097.3356996,0
+IGSB.US,D,20210903,000000,54.3679,54.3679,54.3479,54.3579,2631633.0539809,0
+IGSB.US,D,20210907,000000,54.3279,54.3279,54.2981,54.3081,6268251.5397018,0
+IGSB.US,D,20210908,000000,54.318,54.3379,54.3081,54.3279,1846127.7645383,0
+IGSB.US,D,20210909,000000,54.3379,54.3877,54.3279,54.3777,1725433.8086248,0
+IGSB.US,D,20210910,000000,54.3679,54.3679,54.3279,54.3479,1590798.7273031,0
+IGSB.US,D,20210913,000000,54.3479,54.3877,54.3479,54.3579,1523962.4169088,0
+IGSB.US,D,20210914,000000,54.3907,54.3977,54.3679,54.3679,2069403.5541106,0
+IGSB.US,D,20210915,000000,54.3679,54.3777,54.3479,54.3679,2379362.0117869,0
+IGSB.US,D,20210916,000000,54.3279,54.3479,54.318,54.3479,1931001.9301599,0
+IGSB.US,D,20210917,000000,54.314,54.3379,54.2981,54.3279,2967283.8887684,0
+IGSB.US,D,20210920,000000,54.2981,54.3279,54.2981,54.318,2543698.8861011,0
+IGSB.US,D,20210921,000000,54.3479,54.3679,54.3379,54.3479,973059.64235391,0
+IGSB.US,D,20210922,000000,54.3379,54.3669,54.2971,54.3279,1418718.0099503,0
+IGSB.US,D,20210923,000000,54.3081,54.3081,54.2582,54.2582,2163310.1960603,0
+IGSB.US,D,20210924,000000,54.2482,54.2582,54.2383,54.2482,1593002.6515271,0
+IGSB.US,D,20210927,000000,54.2383,54.2482,54.2184,54.2383,2084787.8685143,0
+IGSB.US,D,20210928,000000,54.2283,54.2283,54.1785,54.1884,2765566.6129745,0
+IGSB.US,D,20210929,000000,54.2084,54.2383,54.1884,54.1984,2121683.5270978,0
+IGSB.US,D,20210930,000000,54.2084,54.2283,54.1984,54.2283,2335450.1263135,0
+IGSB.US,D,20211001,000000,54.2682,54.318,54.2622,54.318,2074093.4165418,0
+IGSB.US,D,20211004,000000,54.2682,54.2881,54.2582,54.2881,1539814.4128646,0
+IGSB.US,D,20211005,000000,54.2582,54.2582,54.2184,54.2383,1587791.9162942,0
+IGSB.US,D,20211006,000000,54.1984,54.2184,54.1884,54.2084,1589209.0114693,0
+IGSB.US,D,20211007,000000,54.2084,54.2184,54.1785,54.1785,1915392.8074564,0
+IGSB.US,D,20211008,000000,54.1785,54.1884,54.1286,54.1286,997353.99285115,0
+IGSB.US,D,20211011,000000,54.0988,54.1088,54.0689,54.0788,637117.76110694,0
+IGSB.US,D,20211012,000000,54.0788,54.1088,54.0589,54.1088,2302012.9025551,0
+IGSB.US,D,20211013,000000,54.0788,54.1088,54.0639,54.0888,1525805.0420798,0
+IGSB.US,D,20211014,000000,54.1286,54.1486,54.1188,54.1286,3072700.9163856,0
+IGSB.US,D,20211015,000000,54.1088,54.1088,54.0589,54.0689,1675911.7517431,0
+IGSB.US,D,20211018,000000,53.9892,54.0191,53.9693,53.9991,1780349.2574829,0
+IGSB.US,D,20211019,000000,53.9991,54.0191,53.9892,53.9991,1464700.3397199,0
+IGSB.US,D,20211020,000000,54.0091,54.029,53.9991,54.0191,1375482.5565929,0
+IGSB.US,D,20211021,000000,53.9393,53.9393,53.9115,53.9115,22853054.307301,0
+IGSB.US,D,20211022,000000,53.9015,53.9294,53.8617,53.9115,6573743.9396381,0
+IGSB.US,D,20211025,000000,53.9403,53.9693,53.9393,53.9693,3051199.6082907,0
+IGSB.US,D,20211026,000000,53.9593,53.9693,53.9393,53.9593,2511465.9925199,0
+IGSB.US,D,20211027,000000,53.9892,53.9991,53.9145,53.9593,2832239.3351864,0
+IGSB.US,D,20211028,000000,53.9393,53.9941,53.9294,53.9493,2589671.1797859,0
+IGSB.US,D,20211029,000000,53.9015,53.9792,53.8766,53.9593,3006560.1066686,0
+IGSB.US,D,20211101,000000,53.8317,53.8915,53.8317,53.8815,1389950.5764537,0
+IGSB.US,D,20211102,000000,53.9015,53.9493,53.9015,53.9493,3259195.4587412,0
+IGSB.US,D,20211103,000000,53.9393,53.9593,53.8517,53.9593,3857887.0583313,0
+IGSB.US,D,20211104,000000,53.9971,54.039,53.9792,54.0191,3727828.4316824,0
+IGSB.US,D,20211105,000000,54.0191,54.1088,54.0041,54.0988,4504058.3715444,0
+IGSB.US,D,20211108,000000,54.0689,54.0689,53.9991,54.0091,1763163.465856,0
+IGSB.US,D,20211109,000000,54.049,54.0589,54.029,54.029,2162601.6484728,0
+IGSB.US,D,20211110,000000,53.9493,53.9493,53.8417,53.8417,3827022.0831095,0
+IGSB.US,D,20211111,000000,53.8417,53.8417,53.772,53.7919,1918093.5178785,0
+IGSB.US,D,20211112,000000,53.8218,53.8367,53.8018,53.8218,2374028.8363194,0
+IGSB.US,D,20211115,000000,53.8317,53.8317,53.752,53.752,2355630.6856474,0
+IGSB.US,D,20211116,000000,53.7122,53.782,53.7122,53.762,5160116.2319029,0
+IGSB.US,D,20211117,000000,53.742,53.8118,53.7322,53.7919,3143719.2633199,0
+IGSB.US,D,20211118,000000,53.777,53.8218,53.762,53.8118,1313664.2886032,0
+IGSB.US,D,20211119,000000,53.8517,53.8815,53.782,53.782,2400675.6450959,0
+IGSB.US,D,20211122,000000,53.7122,53.742,53.6325,53.6524,1505002.2454876,0
+IGSB.US,D,20211123,000000,53.6325,53.6484,53.6026,53.6026,2340566.5223491,0
+IGSB.US,D,20211124,000000,53.5857,53.6026,53.5577,53.5926,1505452.8656954,0
+IGSB.US,D,20211126,000000,53.7022,53.7122,53.6424,53.6922,2588700.6903847,0
+IGSB.US,D,20211129,000000,53.6823,53.752,53.6624,53.742,4868414.4161027,0
+IGSB.US,D,20211130,000000,53.8218,53.8805,53.6872,53.7122,5507787.2854662,0
+IGSB.US,D,20211201,000000,53.5329,53.5627,53.483,53.5329,5116737.2625329,0
+IGSB.US,D,20211202,000000,53.5129,53.5329,53.4731,53.483,2074548.0511837,0
+IGSB.US,D,20211203,000000,53.4731,53.6125,53.4731,53.5827,5139261.2476698,0
+IGSB.US,D,20211206,000000,53.5827,53.5827,53.5129,53.5229,3082123.7964128,0
+IGSB.US,D,20211207,000000,53.483,53.5229,53.4721,53.5129,4511235.1757914,0
+IGSB.US,D,20211208,000000,53.4929,53.5029,53.4531,53.4929,3731531.7469769,0
+IGSB.US,D,20211209,000000,53.5029,53.5229,53.483,53.4929,1825579.8845004,0
+IGSB.US,D,20211210,000000,53.5029,53.5527,53.4929,53.5129,2529509.8693981,0
+IGSB.US,D,20211213,000000,53.5329,53.5727,53.5129,53.5329,2334225.7239667,0
+IGSB.US,D,20211214,000000,53.5229,53.5229,53.4929,53.5129,3644608.2128373,0
+IGSB.US,D,20211215,000000,53.4731,53.5428,53.4232,53.5329,2804590.925146,0
+IGSB.US,D,20211216,000000,53.6026,53.6325,53.6026,53.6325,1982971.7881266,0
+IGSB.US,D,20211217,000000,53.6325,53.6524,53.6026,53.6026,4673061.0216862,0
+IGSB.US,D,20211220,000000,53.6474,53.6624,53.6026,53.6125,2231042.728828,0
+IGSB.US,D,20211221,000000,53.5229,53.5926,53.4531,53.5827,5690608.6207817,0
+IGSB.US,D,20211222,000000,53.5926,53.6026,53.5627,53.5926,4128815.1821852,0
+IGSB.US,D,20211223,000000,53.6026,53.6125,53.5827,53.6125,1805647.2164611,0
+IGSB.US,D,20211227,000000,53.5926,53.6175,53.5827,53.6175,2221528.520429,0
+IGSB.US,D,20211228,000000,53.6325,53.6424,53.6026,53.6125,1838501.3436919,0
+IGSB.US,D,20211229,000000,53.6026,53.6125,53.5727,53.6026,3217303.8371397,0
+IGSB.US,D,20211230,000000,53.6125,53.6424,53.5527,53.6325,2212159.8352598,0
+IGSB.US,D,20211231,000000,53.6614,53.6624,53.6125,53.6125,2794466.5227907,0
+IGSB.US,D,20220103,000000,53.5428,53.5428,53.483,53.5329,2150515.1915373,0
+IGSB.US,D,20220104,000000,53.5329,53.5926,53.5129,53.5926,1907162.2143046,0
+IGSB.US,D,20220105,000000,53.5727,53.5727,53.4531,53.4631,3467894.8387367,0
+IGSB.US,D,20220106,000000,53.4033,53.4133,53.3734,53.3734,5528922.2764656,0
+IGSB.US,D,20220107,000000,53.3435,53.3734,53.3236,53.3534,3242932.9869166,0
+IGSB.US,D,20220110,000000,53.3136,53.3336,53.2838,53.3136,2188126.4229675,0
+IGSB.US,D,20220111,000000,53.2738,53.3435,53.2538,53.3336,2514672.5216164,0
+IGSB.US,D,20220112,000000,53.3336,53.3534,53.3136,53.3136,1495623.5242335,0
+IGSB.US,D,20220113,000000,53.3435,53.3534,53.3236,53.3534,3304231.3857132,0
+IGSB.US,D,20220114,000000,53.3136,53.3136,53.2538,53.2538,6246287.5680972,0
+IGSB.US,D,20220118,000000,53.1651,53.1751,53.0955,53.0955,5236109.4660771,0
+IGSB.US,D,20220119,000000,53.1453,53.1751,53.0955,53.0955,3369271.2369267,0
+IGSB.US,D,20220120,000000,53.1153,53.1353,53.0655,53.0655,4197203.071291,0
+IGSB.US,D,20220121,000000,53.1651,53.1851,53.1472,53.1651,3089997.1049455,0
+IGSB.US,D,20220124,000000,53.1651,53.2339,53.1552,53.1851,2678061.9895245,0
+IGSB.US,D,20220125,000000,53.1851,53.204,53.1353,53.1353,2678890.9701297,0
+IGSB.US,D,20220126,000000,53.1651,53.1941,52.9858,53.0057,4024120.7526743,0
+IGSB.US,D,20220127,000000,52.9559,52.9858,52.926,52.936,12027493.933667,0
+IGSB.US,D,20220128,000000,52.906,52.9758,52.8962,52.9559,7690910.7201565,0
+IGSB.US,D,20220131,000000,52.9559,52.9958,52.916,52.9659,2732664.3125366,0
+IGSB.US,D,20220201,000000,52.946,52.9559,52.8762,52.946,5744835.5942219,0
+IGSB.US,D,20220202,000000,52.9808,53.0057,52.9659,52.9858,5122479.9102606,0
+IGSB.US,D,20220203,000000,52.906,52.916,52.8672,52.8962,4517254.8194599,0
+IGSB.US,D,20220204,000000,52.7267,52.7317,52.6869,52.7068,3362123.5373257,0
+IGSB.US,D,20220207,000000,52.6819,52.7666,52.6819,52.7666,6237329.3587966,0
+IGSB.US,D,20220208,000000,52.7327,52.7367,52.6769,52.6769,3504629.9199633,0
+IGSB.US,D,20220209,000000,52.7068,52.7317,52.6669,52.6669,5016350.3206219,0
+IGSB.US,D,20220210,000000,52.5574,52.5673,52.3491,52.3591,3818689.1218926,0
+IGSB.US,D,20220211,000000,52.4488,52.5424,52.389,52.5374,3358619.9401189,0
+IGSB.US,D,20220214,000000,52.389,52.4288,52.3591,52.369,5000120.9678772,0
+IGSB.US,D,20220215,000000,52.379,52.4288,52.369,52.379,5824510.064304,0
+IGSB.US,D,20220216,000000,52.4089,52.4388,52.369,52.4288,3597034.160017,0
+IGSB.US,D,20220217,000000,52.4388,52.4776,52.4388,52.4587,3435166.1625659,0
+IGSB.US,D,20220218,000000,52.4676,52.4876,52.4288,52.4288,1758547.8704523,0
+IGSB.US,D,20220222,000000,52.379,52.4089,52.3292,52.369,2198272.9047095,0
+IGSB.US,D,20220223,000000,52.3292,52.3391,52.2693,52.2693,3322953.7019245,0
+IGSB.US,D,20220224,000000,52.2993,52.369,52.2595,52.3292,7221471.8496051,0
+IGSB.US,D,20220225,000000,52.3391,52.3391,52.2893,52.3391,4406535.728238,0
+IGSB.US,D,20220228,000000,52.4288,52.5374,52.4288,52.5374,4104434.5213586,0
+IGSB.US,D,20220301,000000,52.5474,52.6669,52.5474,52.5872,6392162.0607966,0
+IGSB.US,D,20220302,000000,52.4488,52.4587,52.2893,52.2893,4286042.4940207,0
+IGSB.US,D,20220303,000000,52.3192,52.3391,52.2843,52.2993,6076526.1899437,0
+IGSB.US,D,20220304,000000,52.3591,52.3989,52.2793,52.2893,2820294.3870467,0
+IGSB.US,D,20220307,000000,52.1947,52.2195,52.0402,52.0402,4172950.8723499,0
+IGSB.US,D,20220308,000000,51.9705,51.9904,51.7911,51.8709,7840034.8971171,0
+IGSB.US,D,20220309,000000,51.8609,51.9306,51.8609,51.9007,2899542.3235243,0
+IGSB.US,D,20220310,000000,51.8309,51.8409,51.7323,51.7612,5080403.6246987,0
+IGSB.US,D,20220311,000000,51.7712,51.7811,51.6825,51.6825,5010209.2403273,0
+IGSB.US,D,20220314,000000,51.5828,51.5828,51.4433,51.4533,2639470.2326083,0
+IGSB.US,D,20220315,000000,51.553,51.563,51.5031,51.533,7664800.8419174,0
+IGSB.US,D,20220316,000000,51.553,51.6726,51.4135,51.5928,5419957.4928684,0
+IGSB.US,D,20220317,000000,51.6028,51.6825,51.5948,51.6825,4619622.8845121,0
+IGSB.US,D,20220318,000000,51.6426,51.6726,51.6128,51.6626,3325168.6658419,0
+IGSB.US,D,20220321,000000,51.5779,51.5928,51.4135,51.4135,3620337.9489437,0
+IGSB.US,D,20220322,000000,51.3637,51.4334,51.3637,51.4235,4809947.1968307,0
+IGSB.US,D,20220323,000000,51.4433,51.4733,51.4035,51.4334,3630175.3192734,0
+IGSB.US,D,20220324,000000,51.4035,51.4533,51.3437,51.4334,5139705.8462268,0
+IGSB.US,D,20220325,000000,51.3437,51.3537,51.2042,51.2342,4682948.5724402,0
+IGSB.US,D,20220328,000000,51.2342,51.28,51.1942,51.2342,3213785.1858057,0
+IGSB.US,D,20220329,000000,51.3138,51.4433,51.2939,51.4433,8125235.3371781,0
+IGSB.US,D,20220330,000000,51.4035,51.4633,51.3835,51.4533,3519361.8888544,0
+IGSB.US,D,20220331,000000,51.4832,51.5231,51.4433,51.4633,4757995.4038167,0
+IGSB.US,D,20220401,000000,51.2342,51.3437,51.1942,51.2939,4809635.0745932,0
+IGSB.US,D,20220404,000000,51.3238,51.3637,51.284,51.3637,2877845.3117757,0
+IGSB.US,D,20220405,000000,51.3338,51.3338,51.1444,51.1644,6714907.4941282,0
+IGSB.US,D,20220406,000000,51.0547,51.1942,50.9661,51.0946,8474370.655515,0
+IGSB.US,D,20220407,000000,51.1843,51.2192,51.1245,51.1444,4050670.2114282,0
+IGSB.US,D,20220408,000000,51.0159,51.0847,50.9561,51.0249,4296158.8675082,0
+IGSB.US,D,20220411,000000,50.9661,51.0129,50.9511,50.9761,3081719.342195,0
+IGSB.US,D,20220412,000000,51.1046,51.1843,51.0946,51.1146,3060086.5613891,0
+IGSB.US,D,20220413,000000,51.1744,51.2441,51.1544,51.1942,4288081.8264539,0
+IGSB.US,D,20220414,000000,51.1744,51.1942,51.0349,51.0448,2511553.3064577,0
+IGSB.US,D,20220418,000000,51.0159,51.0448,50.9761,50.9959,3168661.9448958,0
+IGSB.US,D,20220419,000000,50.8963,50.9163,50.7768,50.7967,2922102.4385666,0
+IGSB.US,D,20220420,000000,50.8366,50.9063,50.8366,50.8664,3452961.1445408,0
+IGSB.US,D,20220421,000000,50.8166,50.8166,50.6073,50.6672,2996939.5157707,0
+IGSB.US,D,20220422,000000,50.5377,50.717,50.4978,50.6771,5227646.0357575,0
+IGSB.US,D,20220425,000000,50.7967,50.9461,50.7967,50.8864,3426221.0001756,0
+IGSB.US,D,20220426,000000,50.9761,51.0647,50.9163,50.9561,4161368.2268718,0
+IGSB.US,D,20220427,000000,50.9761,50.9979,50.8465,50.8664,4449166.0056814,0
+IGSB.US,D,20220428,000000,50.8266,50.8515,50.7369,50.7868,3986842.7192595,0
+IGSB.US,D,20220429,000000,50.6473,50.7369,50.6173,50.6572,3831378.7475251,0
+IGSB.US,D,20220502,000000,50.6073,50.6473,50.561,50.6073,4429934.8599702,0
+IGSB.US,D,20220503,000000,50.6871,50.727,50.6173,50.6572,4043370.9669465,0
+IGSB.US,D,20220504,000000,50.5875,50.9163,50.4978,50.8764,3483287.1820084,0
+IGSB.US,D,20220505,000000,50.7768,50.7967,50.5975,50.6771,3376741.0948501,0
+IGSB.US,D,20220506,000000,50.6173,50.717,50.5875,50.6073,3078678.4084979,0
+IGSB.US,D,20220509,000000,50.6473,50.7768,50.6273,50.7369,3109857.5131741,0
+IGSB.US,D,20220510,000000,50.8465,50.8663,50.7568,50.7768,5295415.7020391,0
+IGSB.US,D,20220511,000000,50.717,50.8166,50.6771,50.7668,4038823.6169196,0
+IGSB.US,D,20220512,000000,50.8066,50.8764,50.8066,50.8366,2251710.0382753,0
+IGSB.US,D,20220513,000000,50.8066,50.8266,50.717,50.8066,23776369.091691,0
+IGSB.US,D,20220516,000000,50.8266,50.9063,50.8266,50.8764,2971631.5207077,0
+IGSB.US,D,20220517,000000,50.707,50.7469,50.6672,50.6871,2617189.1207238,0
+IGSB.US,D,20220518,000000,50.6273,50.712,50.6273,50.6473,2864975.0366166,0
+IGSB.US,D,20220519,000000,50.7469,50.8166,50.7369,50.7668,3815704.3902703,0
+IGSB.US,D,20220520,000000,50.7768,50.8166,50.7568,50.8166,1872311.9098051,0
+IGSB.US,D,20220523,000000,50.7768,50.8366,50.7369,50.7868,1916547.960818,0
+IGSB.US,D,20220524,000000,50.8266,51.0159,50.8266,50.9661,5756689.2139899,0
+IGSB.US,D,20220525,000000,51.0657,51.1454,51.0259,51.1255,3276122.3193801,0
+IGSB.US,D,20220526,000000,51.2002,51.2649,51.1355,51.1654,4488136.1229949,0
+IGSB.US,D,20220527,000000,51.1853,51.2451,51.1654,51.2451,2901303.6564083,0
+IGSB.US,D,20220531,000000,51.0857,51.1156,51.0059,51.0857,4492764.7653088,0
+IGSB.US,D,20220601,000000,50.9861,51.0458,50.8066,50.8465,3479312.892424,0
+IGSB.US,D,20220602,000000,50.8864,50.8864,50.7967,50.8764,1597638.3191004,0
+IGSB.US,D,20220603,000000,50.7868,50.8266,50.7568,50.7967,2651834.6890931,0
+IGSB.US,D,20220606,000000,50.8066,50.8066,50.727,50.727,4937415.5099903,0
+IGSB.US,D,20220607,000000,50.7668,50.8266,50.7568,50.7768,3567566.2078007,0
+IGSB.US,D,20220608,000000,50.7369,50.7868,50.6971,50.6971,1825804.6928,0
+IGSB.US,D,20220609,000000,50.6672,50.6871,50.5875,50.5975,2430937.4516206,0
+IGSB.US,D,20220610,000000,50.428,50.428,50.2885,50.3084,2206191.3756238,0
+IGSB.US,D,20220613,000000,49.9498,50.0295,49.7057,49.8302,5032741.2543321,0
+IGSB.US,D,20220614,000000,49.9398,49.9796,49.6409,49.6608,3438797.2180499,0
+IGSB.US,D,20220615,000000,49.87,50.1092,49.7505,50.0394,4600669.7383502,0
+IGSB.US,D,20220616,000000,49.87,50.0494,49.8302,50.0494,4842707.9884728,0
+IGSB.US,D,20220617,000000,50.0494,50.1092,49.9696,50.0693,3294673.0185411,0
+IGSB.US,D,20220621,000000,50.0394,50.0992,50.0096,50.0096,2681080.8438351,0
+IGSB.US,D,20220622,000000,50.1689,50.2088,50.0793,50.0893,4321401.6280199,0
+IGSB.US,D,20220623,000000,50.1989,50.3681,50.1989,50.2387,3735736.8665119,0
+IGSB.US,D,20220624,000000,50.2088,50.3484,50.1989,50.2786,2442730.8548797,0
+IGSB.US,D,20220627,000000,50.1889,50.2487,50.1491,50.1591,2495473.4913766,0
+IGSB.US,D,20220628,000000,50.1491,50.1689,50.0793,50.1291,2307853.903914,0
+IGSB.US,D,20220629,000000,50.1092,50.2786,50.0992,50.2786,1872793.641876,0
+IGSB.US,D,20220630,000000,50.3184,50.428,50.3129,50.3682,1583586.7967592,0
+IGSB.US,D,20220701,000000,50.4579,50.5975,50.438,50.5575,1790926.2872632,0
+IGSB.US,D,20220705,000000,50.5675,50.6024,50.5177,50.5675,2250247.7807186,0
+IGSB.US,D,20220706,000000,50.6273,50.6273,50.418,50.418,2758935.7717412,0
+IGSB.US,D,20220707,000000,50.418,50.448,50.3882,50.428,3517569.4441075,0
+IGSB.US,D,20220708,000000,50.3434,50.4081,50.3184,50.3582,2373524.0212535,0
+IGSB.US,D,20220711,000000,50.4081,50.448,50.3184,50.3384,2343422.7920858,0
+IGSB.US,D,20220712,000000,50.3882,50.438,50.3384,50.3582,1798721.3143344,0
+IGSB.US,D,20220713,000000,50.1391,50.3782,50.1391,50.3284,2248576.7725979,0
+IGSB.US,D,20220714,000000,50.1591,50.3184,50.0992,50.2686,2285213.5001933,0
+IGSB.US,D,20220715,000000,50.2786,50.418,50.2786,50.3384,4727771.7344143,0
+IGSB.US,D,20220718,000000,50.3682,50.3782,50.2786,50.2786,1576446.1224176,0
+IGSB.US,D,20220719,000000,50.3184,50.3434,50.2686,50.3184,2284966.612507,0
+IGSB.US,D,20220720,000000,50.3882,50.3882,50.2487,50.2487,3100343.3047751,0
+IGSB.US,D,20220721,000000,50.3384,50.5277,50.3384,50.5077,2643216.7030675,0
+IGSB.US,D,20220722,000000,50.6871,50.8166,50.6473,50.7568,2447982.7380602,0
+IGSB.US,D,20220725,000000,50.6672,50.707,50.6373,50.6473,3341972.0826377,0
+IGSB.US,D,20220726,000000,50.6971,50.717,50.6173,50.6273,2998564.3579013,0
+IGSB.US,D,20220727,000000,50.6672,50.8272,50.6473,50.7967,2074601.2424331,0
+IGSB.US,D,20220728,000000,50.9959,51.0359,50.9163,51.0359,1974275.5206396,0
+IGSB.US,D,20220729,000000,50.9959,51.0857,50.976,51.0857,2521972.7697064,0
+IGSB.US,D,20220801,000000,51.0457,51.0557,50.9859,51.0258,2604788.393486,0
+IGSB.US,D,20220802,000000,51.0158,51.0345,50.7464,50.7464,3542867.499324,0
+IGSB.US,D,20220803,000000,50.7763,50.8861,50.6866,50.8761,2009981.9874166,0
+IGSB.US,D,20220804,000000,50.8861,51.0258,50.8558,51.0258,1758836.0715569,0
+IGSB.US,D,20220805,000000,50.7064,50.7464,50.6665,50.7264,1811329.069108,0
+IGSB.US,D,20220808,000000,50.7663,50.8062,50.7264,50.7464,3056204.5242229,0
+IGSB.US,D,20220809,000000,50.6565,50.6765,50.6266,50.6366,3765661.6251498,0
+IGSB.US,D,20220810,000000,50.8362,50.931,50.8162,50.8362,1944648.8174793,0
+IGSB.US,D,20220811,000000,50.9659,51.0058,50.7464,50.7464,1550953.339931,0
+IGSB.US,D,20220812,000000,50.8661,50.896,50.7863,50.896,1265692.8877138,0
+IGSB.US,D,20220815,000000,50.936,50.9559,50.9061,50.936,1191096.8370572,0
+IGSB.US,D,20220816,000000,50.8861,50.8861,50.8162,50.8461,1782006.2999075,0
+IGSB.US,D,20220817,000000,50.7164,50.7763,50.6366,50.6965,1881660.426954,0
+IGSB.US,D,20220818,000000,50.7763,50.8362,50.7663,50.7863,1634947.5470422,0
+IGSB.US,D,20220819,000000,50.6665,50.6765,50.5767,50.6466,1031540.6103352,0
+IGSB.US,D,20220822,000000,50.5667,50.5867,50.4869,50.4969,2997885.6516716,0
+IGSB.US,D,20220823,000000,50.5068,50.6366,50.4869,50.5368,1998904.4077593,0
+IGSB.US,D,20220824,000000,50.447,50.5218,50.447,50.4669,4262328.9924082,0
+IGSB.US,D,20220825,000000,50.5567,50.6665,50.5468,50.6665,1899763.3264645,0
+IGSB.US,D,20220826,000000,50.6266,50.6466,50.5012,50.5168,1407555.0482586,0
+IGSB.US,D,20220829,000000,50.447,50.4669,50.422,50.427,2813756.3371218,0
+IGSB.US,D,20220830,000000,50.427,50.4669,50.3407,50.427,3313972.9388573,0
+IGSB.US,D,20220831,000000,50.407,50.437,50.2773,50.3072,2215604.1111993,0
+IGSB.US,D,20220901,000000,50.1775,50.1775,50.0228,50.1476,4162683.8837441,0
+IGSB.US,D,20220902,000000,50.2973,50.367,50.2374,50.2374,1336679.581344,0
+IGSB.US,D,20220906,000000,50.1276,50.1675,50.0478,50.0478,3733337.7387106,0
+IGSB.US,D,20220907,000000,50.1276,50.2474,50.1176,50.2374,4572428.0737113,0
+IGSB.US,D,20220908,000000,50.2174,50.2873,50.2075,50.2075,5131172.9748774,0
+IGSB.US,D,20220909,000000,50.2474,50.3272,50.1975,50.2174,2485262.7619453,0
+IGSB.US,D,20220912,000000,50.2673,50.2973,50.1875,50.1975,1458510.9126397,0
+IGSB.US,D,20220913,000000,49.9779,50.0178,49.933,49.9879,3209227.4339512,0
+IGSB.US,D,20220914,000000,49.958,50.0278,49.948,49.9979,3979584.6688675,0
+IGSB.US,D,20220915,000000,49.938,49.9779,49.9081,49.918,3381396.3694156,0
+IGSB.US,D,20220916,000000,49.8681,49.958,49.8282,49.918,3490968.7129657,0
+IGSB.US,D,20220919,000000,49.8182,49.8881,49.7883,49.8681,3059720.6912982,0
+IGSB.US,D,20220920,000000,49.7783,49.8382,49.7634,49.7983,3385278.2819974,0
+IGSB.US,D,20220921,000000,49.7883,49.8349,49.6037,49.7384,2739652.2893247,0
+IGSB.US,D,20220922,000000,49.6586,49.6586,49.5089,49.5388,4345498.5185553,0
+IGSB.US,D,20220923,000000,49.4789,49.4989,49.3742,49.3991,4738569.7236363,0
+IGSB.US,D,20220926,000000,49.3392,49.3592,49.0998,49.1097,4716067.8576223,0
+IGSB.US,D,20220927,000000,49.1995,49.2294,48.97,48.98,9003416.8488059,0
+IGSB.US,D,20220928,000000,49.1596,49.439,49.1596,49.429,12684108.277465,0
+IGSB.US,D,20220929,000000,49.2294,49.2793,49.1396,49.2694,4915061.4703753,0
+IGSB.US,D,20220930,000000,49.2694,49.3492,49.1496,49.1796,4737968.498146,0
+IGSB.US,D,20221003,000000,49.2694,49.4889,49.2294,49.3592,4248573.9552344,0
+IGSB.US,D,20221004,000000,49.469,49.5189,49.3891,49.449,5240603.0283948,0
+IGSB.US,D,20221005,000000,49.3093,49.3492,49.2195,49.3193,4531808.2775496,0
+IGSB.US,D,20221006,000000,49.2893,49.3193,49.2294,49.2594,7032319.1199693,0
+IGSB.US,D,20221007,000000,49.1796,49.1796,49.0798,49.0897,2336349.2284426,0
+IGSB.US,D,20221010,000000,49.1396,49.1396,48.95,49.0199,1866062.6336527,0
+IGSB.US,D,20221011,000000,49.0498,49.0997,48.9201,48.96,5096742.7951374,0
+IGSB.US,D,20221012,000000,48.96,48.9949,48.9101,48.94,6078482.8960752,0
+IGSB.US,D,20221013,000000,48.6407,48.9301,48.5409,48.8702,8014429.9766261,0
+IGSB.US,D,20221014,000000,48.98,48.9899,48.7005,48.7205,6418265.481873,0
+IGSB.US,D,20221017,000000,48.8901,48.95,48.8103,48.8303,2767754.5707801,0
+IGSB.US,D,20221018,000000,48.94,48.965,48.8003,48.8802,21680198.191631,0
+IGSB.US,D,20221019,000000,48.7005,48.7404,48.6208,48.6506,3781770.4601178,0
+IGSB.US,D,20221020,000000,48.6506,48.7155,48.5209,48.5309,7810741.7948369,0
+IGSB.US,D,20221021,000000,48.5808,48.7804,48.5608,48.7504,8347528.9390576,0
+IGSB.US,D,20221024,000000,48.7504,48.8353,48.6806,48.7504,2208093.8027839,0
+IGSB.US,D,20221025,000000,48.8602,48.98,48.8602,48.8802,3864786.6737649,0
+IGSB.US,D,20221026,000000,48.9101,49.0199,48.9001,48.95,5176481.3278203,0
+IGSB.US,D,20221027,000000,49.0199,49.1047,48.98,49.0798,6049630.0847995,0
+IGSB.US,D,20221028,000000,48.9899,49.0847,48.95,49.0199,7405254.2813404,0
+IGSB.US,D,20221031,000000,48.95,48.98,48.8901,48.96,2784460.6230683,0
+IGSB.US,D,20221101,000000,49.1,49.1,48.91,48.94,4375399,0
+IGSB.US,D,20221102,000000,48.96,49.16,48.815,48.87,5908230,0
+IGSB.US,D,20221103,000000,48.73,48.89,48.675,48.82,38570708,0
+IGSB.US,D,20221104,000000,48.88,48.99,48.81,48.99,4193747,0
+IGSB.US,D,20221107,000000,48.92,48.95,48.8901,48.92,3908258,0
+IGSB.US,D,20221108,000000,48.95,49.03,48.93,49.01,2702555,0
+IGSB.US,D,20221109,000000,48.99,49.07,48.96,49.04,3400834,0
+IGSB.US,D,20221110,000000,49.41,49.66,49.41,49.61,2158366,0
+IGSB.US,D,20221111,000000,49.61,49.66,49.56,49.64,1207997,0
+IGSB.US,D,20221114,000000,49.54,49.61,49.54,49.56,3972354,0
+IGSB.US,D,20221115,000000,49.72,49.75,49.61,49.72,4819734,0
+IGSB.US,D,20221116,000000,49.76,49.82,49.74,49.79,4347090,0
+IGSB.US,D,20221117,000000,49.65,49.71,49.61,49.68,3958960,0
+IGSB.US,D,20221118,000000,49.69,49.73,49.64,49.67,2920953,0
+IGSB.US,D,20221121,000000,49.72,49.7375,49.6428,49.65,4721045,0
+IGSB.US,D,20221122,000000,49.69,49.73,49.67,49.7,4601414,0
+IGSB.US,D,20221123,000000,49.74,49.84,49.72,49.84,2947891,0
+IGSB.US,D,20221125,000000,49.87,49.87,49.82,49.86,631143,0
+IGSB.US,D,20221128,000000,49.89,49.89,49.79,49.82,4119441,0
+IGSB.US,D,20221129,000000,49.8,49.81,49.73,49.73,4742589,0
+IGSB.US,D,20221130,000000,49.74,50,49.67,50,4353324,0
+IGSB.US,D,20221201,000000,49.95,50.06,49.915,50.06,3655079,0
+IGSB.US,D,20221202,000000,49.9,50.1,49.87,50.08,3418248,0
+IGSB.US,D,20221205,000000,50,50.015,49.86,49.89,5671649,0
+IGSB.US,D,20221206,000000,49.94,49.955,49.89,49.93,4034129,0
+IGSB.US,D,20221207,000000,50.03,50.12,50,50.12,3151879,0
+IGSB.US,D,20221208,000000,50.06,50.09,50,50.01,2360610,0
+IGSB.US,D,20221209,000000,50.03,50.0699,49.98,50.02,1792063,0
+IGSB.US,D,20221212,000000,50.05,50.07,49.93,49.96,4529176,0
+IGSB.US,D,20221213,000000,50.33,50.33,50.12,50.15,4738270,0
+IGSB.US,D,20221214,000000,50.19,50.29,50.04,50.19,8065138,0
+IGSB.US,D,20221215,000000,50.08,50.11,50.01,50.08,8122560,0
+IGSB.US,D,20221216,000000,49.97,50.12,49.97,50.09,3226015,0
+IGSB.US,D,20221219,000000,50.04,50.05,49.96,50,4359011,0
+IGSB.US,D,20221220,000000,49.91,49.93,49.84,49.89,4357072,0
+IGSB.US,D,20221221,000000,50,50.04,49.96,50.02,2656276,0
+IGSB.US,D,20221222,000000,49.98,50.0599,49.975,50.01,4047589,0
+IGSB.US,D,20221223,000000,49.95,50.01,49.94,49.97,1354807,0
+IGSB.US,D,20221227,000000,49.9,49.93,49.82,49.82,1860817,0
+IGSB.US,D,20221228,000000,49.86,49.89,49.79,49.79,4123128,0
+IGSB.US,D,20221229,000000,49.85,49.89,49.8301,49.88,2050557,0
+IGSB.US,D,20221230,000000,49.85,49.865,49.78,49.82,2367251,0
+IGSB.US,D,20230103,000000,49.98,49.9805,49.85,49.89,4098139,0
+IGSB.US,D,20230104,000000,49.99,50,49.92,49.96,5539885,0
+IGSB.US,D,20230105,000000,49.83,49.91,49.785,49.89,9572899,0
+IGSB.US,D,20230106,000000,49.96,50.21,49.92,50.18,3051366,0
+IGSB.US,D,20230109,000000,50.2,50.29,50.1857,50.22,5821394,0
+IGSB.US,D,20230110,000000,50.18,50.22,50.1401,50.19,5128804,0
+IGSB.US,D,20230111,000000,50.25,50.3,50.23,50.3,12443663,0
+IGSB.US,D,20230112,000000,50.4,50.47,50.35,50.47,4985746,0
+IGSB.US,D,20230113,000000,50.42,50.46,50.36,50.39,8123957,0
+IGSB.US,D,20230117,000000,50.4,50.48,50.38,50.42,2977001,0
+IGSB.US,D,20230118,000000,50.64,50.68,50.58,50.64,9781828,0
+IGSB.US,D,20230119,000000,50.57,50.62,50.55,50.58,4697238,0
+IGSB.US,D,20230120,000000,50.52,50.58,50.4701,50.58,3910681,0
+IGSB.US,D,20230123,000000,50.53,50.57,50.5,50.5,1621347,0
+IGSB.US,D,20230124,000000,50.53,50.58,50.49,50.57,3776138,0
+IGSB.US,D,20230125,000000,50.57,50.61,50.54,50.59,3078759,0
+IGSB.US,D,20230126,000000,50.6,50.61,50.53,50.56,4764260,0
+IGSB.US,D,20230127,000000,50.53,50.55,50.51,50.54,3561907,0
+IGSB.US,D,20230130,000000,50.51,50.53,50.47,50.47,3041243,0
+IGSB.US,D,20230131,000000,50.59,50.67,50.53,50.66,2770850,0
+IGSB.US,D,20230201,000000,50.57,50.7299,50.45,50.7,4195385,0
+IGSB.US,D,20230202,000000,50.81,50.82,50.71,50.75,3211935,0
+IGSB.US,D,20230203,000000,50.59,50.6,50.49,50.49,4913635,0
+IGSB.US,D,20230206,000000,50.37,50.39,50.31,50.31,5184950,0
+IGSB.US,D,20230207,000000,50.36,50.455,50.3001,50.34,2446788,0
+IGSB.US,D,20230208,000000,50.37,50.37,50.31,50.35,2618235,0
+IGSB.US,D,20230209,000000,50.41,50.41,50.25,50.25,4395866,0
+IGSB.US,D,20230210,000000,50.27,50.28,50.21,50.21,13601403,0
+IGSB.US,D,20230213,000000,50.21,50.24,50.18,50.18,7080358,0
+IGSB.US,D,20230214,000000,50.16,50.1609,50.04,50.12,4622233,0
+IGSB.US,D,20230215,000000,50.1,50.1103,50.05,50.08,3421023,0
+IGSB.US,D,20230216,000000,50.08,50.13,50.02,50.05,3965953,0
+IGSB.US,D,20230217,000000,50.04,50.11,50.02,50.11,3198598,0
+IGSB.US,D,20230221,000000,49.97,50.02,49.91,49.92,2494804,0
+IGSB.US,D,20230222,000000,49.99,50.03,49.92,49.94,5465664,0
+IGSB.US,D,20230223,000000,50,50.01,49.95,50,4207330,0
+IGSB.US,D,20230224,000000,49.87,49.88,49.815,49.84,3118109,0
+IGSB.US,D,20230227,000000,49.92,49.95,49.88,49.93,2309485,0
+IGSB.US,D,20230228,000000,49.87,49.93,49.84,49.92,5787233,0
+IGSB.US,D,20230301,000000,49.74,49.75,49.645,49.66,4220275,0
+IGSB.US,D,20230302,000000,49.61,49.72,49.6,49.71,3550076,0
+IGSB.US,D,20230303,000000,49.78,49.8,49.71,49.8,2758633,0
+IGSB.US,D,20230306,000000,49.84,49.86,49.75,49.77,4366211,0
+IGSB.US,D,20230307,000000,49.81,49.81,49.61,49.61,4561904,0
+IGSB.US,D,20230308,000000,49.67,49.6903,49.54,49.56,1990845,0
+IGSB.US,D,20230309,000000,49.65,49.75,49.65,49.69,4241116,0
+IGSB.US,D,20230310,000000,49.93,50.01,49.86,49.94,2830221,0
+IGSB.US,D,20230313,000000,50.15,50.37,49.97,50.01,5581732,0
+IGSB.US,D,20230314,000000,49.99,50.065,49.75,49.97,4727993,0
+IGSB.US,D,20230315,000000,50.01,50.14,49.88,50.11,7592896,0
+IGSB.US,D,20230316,000000,50.08,50.17,49.85,49.92,6478063,0
+IGSB.US,D,20230317,000000,50,50.28,49.98,50.16,5533627,0
+IGSB.US,D,20230320,000000,50.18,50.24,50.06,50.14,3840324,0
+IGSB.US,D,20230321,000000,50.15,50.34,50.1089,50.21,4282119,0
+IGSB.US,D,20230322,000000,50.2,50.63,50.12,50.49,6510955,0
+IGSB.US,D,20230323,000000,50.53,50.615,50.48,50.54,2864022,0
+IGSB.US,D,20230324,000000,50.6,50.68,50.545,50.62,2826743,0
+IGSB.US,D,20230327,000000,50.43,50.4899,50.28,50.29,3112390,0
+IGSB.US,D,20230328,000000,50.29,50.29,50.19,50.25,11773173,0
+IGSB.US,D,20230329,000000,50.2,50.34,50.18,50.33,11424871,0
+IGSB.US,D,20230330,000000,50.33,50.37,50.3,50.34,4576511,0
+IGSB.US,D,20230331,000000,50.41,50.54,50.37,50.54,4735097,0
+IGSB.US,D,20230403,000000,50.36,50.62,50.36,50.6,4312899,0
+IGSB.US,D,20230404,000000,50.49,50.68,50.49,50.65,4732196,0
+IGSB.US,D,20230405,000000,50.74,50.83,50.68,50.68,5910098,0
+IGSB.US,D,20230406,000000,50.68,50.72,50.6,50.61,10041317,0
+IGSB.US,D,20230410,000000,50.49,50.52,50.42,50.51,4412440,0
+IGSB.US,D,20230411,000000,50.55,50.55,50.45,50.51,6048676,0
+IGSB.US,D,20230412,000000,50.66,50.67,50.51,50.56,2143732,0
+IGSB.US,D,20230413,000000,50.66,50.698,50.63,50.66,3091097,0
+IGSB.US,D,20230414,000000,50.59,50.59,50.5,50.53,5694036,0
+IGSB.US,D,20230417,000000,50.48,50.4855,50.4,50.44,1436955,0
+IGSB.US,D,20230418,000000,50.47,50.515,50.43,50.45,2638422,0
+IGSB.US,D,20230419,000000,50.41,50.42,50.36,50.36,5108867,0
+IGSB.US,D,20230420,000000,50.46,50.5199,50.46,50.5,3757660,0
+IGSB.US,D,20230421,000000,50.58,50.59,50.462,50.49,2687146,0
+IGSB.US,D,20230424,000000,50.56,50.59,50.53,50.57,1230886,0
+IGSB.US,D,20230425,000000,50.7,50.79,50.68,50.76,9589402,0
+IGSB.US,D,20230426,000000,50.77,50.78,50.6101,50.67,3115983,0
+IGSB.US,D,20230427,000000,50.62,50.63,50.56,50.57,2419769,0
+IGSB.US,D,20230428,000000,50.67,50.71,50.61,50.71,1804422,0
+IGSB.US,D,20230501,000000,50.5,50.525,50.39,50.39,4629491,0
+IGSB.US,D,20230502,000000,50.44,50.58,50.42,50.55,2361066,0
+IGSB.US,D,20230503,000000,50.63,50.72,50.57,50.69,2142980,0
+IGSB.US,D,20230504,000000,50.65,50.82,50.555,50.73,3989390,0
+IGSB.US,D,20230505,000000,50.67,50.6898,50.56,50.58,1998630,0
+IGSB.US,D,20230508,000000,50.52,50.55,50.475,50.48,1882648,0
+IGSB.US,D,20230509,000000,50.49,50.52,50.47,50.48,3480334,0
+IGSB.US,D,20230510,000000,50.59,50.7,50.59,50.67,2092364,0
+IGSB.US,D,20230511,000000,50.8,50.8,50.7,50.7,3207003,0
+IGSB.US,D,20230512,000000,50.72,50.72,50.57,50.58,3119110,0
+IGSB.US,D,20230515,000000,50.58,50.59,50.53,50.57,3496025,0
+IGSB.US,D,20230516,000000,50.53,50.54,50.441,50.47,1781042,0
+IGSB.US,D,20230517,000000,50.47,50.4889,50.39,50.44,1902237,0
+IGSB.US,D,20230518,000000,50.34,50.37,50.29,50.32,3107606,0
+IGSB.US,D,20230519,000000,50.29,50.39,50.24,50.31,2245376,0
+IGSB.US,D,20230522,000000,50.3,50.36,50.29,50.31,2339191,0
+IGSB.US,D,20230523,000000,50.28,50.35,50.24,50.32,3696311,0
+IGSB.US,D,20230524,000000,50.35,50.35,50.215,50.23,6251974,0
+IGSB.US,D,20230525,000000,50.19,50.2142,50.09,50.1,5180714,0
+IGSB.US,D,20230526,000000,50.07,50.13,50.04,50.13,2085541,0
+IGSB.US,D,20230530,000000,50.22,50.3,50.195,50.3,3145484,0
+IGSB.US,D,20230531,000000,50.33,50.395,50.2814,50.34,4174346,0
+IGSB.US,D,20230601,000000,50.3,50.33,50.25,50.31,8120696,0
+IGSB.US,D,20230602,000000,50.31,50.31,50.16,50.18,4444529,0
+IGSB.US,D,20230605,000000,50.13,50.24,50.1,50.17,6370114,0
+IGSB.US,D,20230606,000000,50.18,50.21,50.12,50.16,1870687,0
+IGSB.US,D,20230607,000000,50.15,50.16,50.02,50.05,3036308,0
+IGSB.US,D,20230608,000000,50.12,50.18,50.11,50.17,4207647,0
+IGSB.US,D,20230609,000000,50.1,50.11,50.03,50.03,2443078,0
+IGSB.US,D,20230612,000000,50.11,50.13,50.04,50.13,3066444,0
+IGSB.US,D,20230613,000000,50.15,50.21,49.99,50.03,3024441,0
+IGSB.US,D,20230614,000000,50.1,50.14,49.91,50.02,2705306,0
+IGSB.US,D,20230615,000000,50.13,50.2,50.09,50.2,1654300,0
+IGSB.US,D,20230616,000000,50.1,50.135,50.05,50.13,2430434,0
+IGSB.US,D,20230620,000000,50.13,50.2,50.13,50.18,4986674,0
+IGSB.US,D,20230621,000000,50.12,50.2,50.1,50.16,6394680,0
+IGSB.US,D,20230622,000000,50.14,50.16,50.07,50.1,1808719,0
+IGSB.US,D,20230623,000000,50.22,50.24,50.09,50.12,2465412,0
+IGSB.US,D,20230626,000000,50.175,50.22,50.16,50.19,1751863,0
+IGSB.US,D,20230627,000000,50.21,50.22,50.08,50.13,1838325,0
+IGSB.US,D,20230628,000000,50.17,50.23,50.12,50.22,2557059,0
+IGSB.US,D,20230629,000000,50.08,50.1,50.02,50.09,2509706,0
+IGSB.US,D,20230630,000000,50.13,50.17,50.08,50.17,4726143,0
+IGSB.US,D,20230703,000000,50.01,50.07,49.945,49.95,632020,0
+IGSB.US,D,20230705,000000,49.98,49.99,49.87,49.89,2623868,0
+IGSB.US,D,20230706,000000,49.74,49.78,49.65,49.76,3960956,0
+IGSB.US,D,20230707,000000,49.81,49.89,49.79,49.8,1999849,0
+IGSB.US,D,20230710,000000,49.85,49.95,49.83,49.92,1568196,0
+IGSB.US,D,20230711,000000,49.95,49.98,49.9301,49.97,3199278,0
+IGSB.US,D,20230712,000000,50.17,50.2261,50.16,50.18,2263838,0
+IGSB.US,D,20230713,000000,50.29,50.38,50.28,50.37,2846407,0
+IGSB.US,D,20230714,000000,50.28,50.3099,50.16,50.16,1943929,0
+IGSB.US,D,20230717,000000,50.21,50.24,50.18,50.23,2774564,0
+IGSB.US,D,20230718,000000,50.32,50.33,50.26,50.26,1949669,0
+IGSB.US,D,20230719,000000,50.32,50.3446,50.27,50.27,3251184,0
+IGSB.US,D,20230720,000000,50.21,50.2163,50.14,50.2,2038496,0
+IGSB.US,D,20230721,000000,50.25,50.25,50.2,50.24,1103259,0
+IGSB.US,D,20230724,000000,50.28,50.3,50.2,50.2,3558066,0
+IGSB.US,D,20230725,000000,50.15,50.19,50.145,50.17,2793455,0
+IGSB.US,D,20230726,000000,50.22,50.31,50.18,50.31,4930207,0
+IGSB.US,D,20230727,000000,50.25,50.28,50.12,50.13,4198096,0
+IGSB.US,D,20230728,000000,50.23,50.28,50.21,50.28,3105610,0
+IGSB.US,D,20230731,000000,50.28,50.3699,50.275,50.31,3181723,0
+IGSB.US,D,20230801,000000,50.14,50.24,50.08,50.08,4234081,0
+IGSB.US,D,20230802,000000,50.06,50.09,49.85,50.06,10626904,0
+IGSB.US,D,20230803,000000,50.02,50.06,49.98,50.04,3075255,0
+IGSB.US,D,20230804,000000,50.12,50.22,50.12,50.2,2003115,0
+IGSB.US,D,20230807,000000,50.2,50.25,50.19,50.22,2002479,0
+IGSB.US,D,20230808,000000,50.24,50.28,50.22,50.25,3223325,0
+IGSB.US,D,20230809,000000,50.27,50.2765,50.19,50.2,4416549,0
+IGSB.US,D,20230810,000000,50.25,50.28,50.11,50.12,10182235,0
+IGSB.US,D,20230811,000000,50.05,50.14,50.03,50.04,3531729,0
+IGSB.US,D,20230814,000000,50.01,50.03,49.96,49.99,3357430,0
+IGSB.US,D,20230815,000000,50,50.04,49.95,49.95,2474886,0
+IGSB.US,D,20230816,000000,49.98,50.01,49.87,49.89,5019713,0
+IGSB.US,D,20230817,000000,49.95,49.96,49.84,49.9,2984165,0
+IGSB.US,D,20230818,000000,49.94,50,49.91,49.97,2277300,0
+IGSB.US,D,20230821,000000,49.93,49.935,49.86,49.88,3747042,0
+IGSB.US,D,20230822,000000,49.88,49.9,49.85,49.85,3334481,0
+IGSB.US,D,20230823,000000,49.97,50.08,49.96,50.05,2246997,0
+IGSB.US,D,20230824,000000,50,50.036,49.98,49.99,2678236,0
+IGSB.US,D,20230825,000000,49.99,50.0397,49.91,49.985,3846455,0
+IGSB.US,D,20230828,000000,50,50.04,49.95,50.04,21383984,0
+IGSB.US,D,20230829,000000,50.01,50.19,49.985,50.18,7958347,0
+IGSB.US,D,20230830,000000,50.23,50.24,50.16,50.17,5960808,0
+IGSB.US,D,20230831,000000,50.22,50.26,50.195,50.24,6670530,0
+IGSB.US,D,20230901,000000,50.19,50.19,50.01,50.04,4719029,0
+IGSB.US,D,20230905,000000,50.03,50.03,49.93,49.93,3207401,0
+IGSB.US,D,20230906,000000,49.96,49.96,49.84,49.86,2425605,0
+IGSB.US,D,20230907,000000,49.92,50,49.89,50,3405712,0
+IGSB.US,D,20230908,000000,50.03,50.05,49.96,49.96,2530043,0
+IGSB.US,D,20230911,000000,49.99,49.99,49.94,49.98,2040530,0
+IGSB.US,D,20230912,000000,49.96,49.96,49.92,49.92,9530983,0
+IGSB.US,D,20230913,000000,49.92,50,49.92,49.99,2946660,0
+IGSB.US,D,20230914,000000,50.04,50.05,49.97,49.97,2040775,0
+IGSB.US,D,20230915,000000,49.96,49.98,49.92,49.95,2836284,0
+IGSB.US,D,20230918,000000,49.93,49.98,49.93,49.96,2650276,0
+IGSB.US,D,20230919,000000,49.94,49.95,49.89,49.9,2901378,0
+IGSB.US,D,20230920,000000,49.96,50,49.86,49.86,2249557,0
+IGSB.US,D,20230921,000000,49.82,49.85,49.7973,49.81,3498039,0
+IGSB.US,D,20230922,000000,49.85,49.92,49.8411,49.91,1881409,0
+IGSB.US,D,20230925,000000,49.86,49.905,49.83,49.85,4277988,0
+IGSB.US,D,20230926,000000,49.87,49.88,49.8,49.8,4234644,0
+IGSB.US,D,20230927,000000,49.85,49.88,49.67,49.74,3904776,0
+IGSB.US,D,20230928,000000,49.75,49.84,49.72,49.83,2948339,0
+IGSB.US,D,20230929,000000,49.92,49.95,49.82,49.83,5627277,0
+IGSB.US,D,20231002,000000,49.61,49.64,49.52,49.58,9414449,0
+IGSB.US,D,20231003,000000,49.56,49.59,49.41,49.43,4242494,0
+IGSB.US,D,20231004,000000,49.52,49.59,49.46,49.58,4948047,0
+IGSB.US,D,20231005,000000,49.67,49.68,49.5901,49.62,2696153,0
+IGSB.US,D,20231006,000000,49.52,49.62,49.48,49.59,2587893,0
+IGSB.US,D,20231009,000000,49.72,49.83,49.72,49.83,2074483,0
+IGSB.US,D,20231010,000000,49.76,49.85,49.7318,49.82,3834740,0
+IGSB.US,D,20231011,000000,49.8,49.82,49.75,49.79,2322530,0
+IGSB.US,D,20231012,000000,49.76,49.77,49.67,49.695,6981106,0
+IGSB.US,D,20231013,000000,49.8,49.82,49.7,49.73,22366496,0
+IGSB.US,D,20231016,000000,49.71,49.75,49.65,49.66,3587690,0
+IGSB.US,D,20231017,000000,49.54,49.55,49.45,49.485,3033843,0
+IGSB.US,D,20231018,000000,49.48,49.5,49.39,49.4,4611618,0
+IGSB.US,D,20231019,000000,49.43,49.485,49.36,49.42,6084212,0
+IGSB.US,D,20231020,000000,49.5,49.57,49.485,49.55,4700825,0
+IGSB.US,D,20231023,000000,49.52,49.65,49.5008,49.63,5748042,0
+IGSB.US,D,20231024,000000,49.65,49.68,49.6,49.65,5424654,0
+IGSB.US,D,20231025,000000,49.63,49.635,49.55,49.59,4962307,0
+IGSB.US,D,20231026,000000,49.63,49.71,49.63,49.69,3576754,0
+IGSB.US,D,20231027,000000,49.72,49.736,49.69,49.71,3233728,0
+IGSB.US,D,20231030,000000,49.67,49.69,49.64,49.67,2916699,0
+IGSB.US,D,20231031,000000,49.65,49.7074,49.6499,49.67,2512701,0
+IGSB.US,D,20231101,000000,49.54,49.75,49.53,49.74,3601542,0
+IGSB.US,D,20231102,000000,49.84,49.86,49.7801,49.81,3215707,0
+IGSB.US,D,20231103,000000,50,50.06,49.94,49.96,11006336,0
+IGSB.US,D,20231106,000000,49.91,49.93,49.83,49.84,4366144,0
+IGSB.US,D,20231107,000000,49.88,49.97,49.86,49.93,2617728,0
+IGSB.US,D,20231108,000000,49.89,49.97,49.89,49.92,4701566,0
+IGSB.US,D,20231109,000000,49.94,49.95,49.79,49.8,6939686,0
+IGSB.US,D,20231110,000000,49.89,49.92,49.83,49.87,4193569,0
+IGSB.US,D,20231113,000000,49.81,49.89,49.805,49.88,2048560,0
+IGSB.US,D,20231114,000000,50.15,50.215,50.15,50.2,3877815,0
+IGSB.US,D,20231115,000000,50.12,50.13,50.06,50.09,4144324,0
+IGSB.US,D,20231116,000000,50.2,50.245,50.19,50.225,3837240,0
+IGSB.US,D,20231117,000000,50.26,50.26,50.2,50.23,2716166,0
+IGSB.US,D,20231120,000000,50.23,50.29,50.215,50.27,3985144,0
+IGSB.US,D,20231121,000000,50.29,50.34,50.29,50.32,2059239,0
+IGSB.US,D,20231122,000000,50.36,50.3785,50.3,50.37,1431041,0
+IGSB.US,D,20231124,000000,50.34,50.34,50.3,50.31,670717,0
+IGSB.US,D,20231127,000000,50.36,50.43,50.33,50.42,4878236,0
+IGSB.US,D,20231128,000000,50.42,50.59,50.42,50.57,4236681,0
+IGSB.US,D,20231129,000000,50.67,50.7453,50.66,50.715,6065573,0
+IGSB.US,D,20231130,000000,50.69,50.69,50.61,50.66,3826960,0
+IGSB.US,D,20231201,000000,50.49,50.71,50.48,50.7,4477009,0
+IGSB.US,D,20231204,000000,50.65,50.66,50.57,50.605,4092810,0
+IGSB.US,D,20231205,000000,50.64,50.72,50.63,50.7,9075035,0
+IGSB.US,D,20231206,000000,50.71,50.74,50.69,50.7,3127655,0
+IGSB.US,D,20231207,000000,50.71,50.78,50.7,50.74,4532831,0
+IGSB.US,D,20231208,000000,50.61,50.66,50.59,50.6,2735306,0
+IGSB.US,D,20231211,000000,50.59,50.6,50.52,50.59,3730434,0
+IGSB.US,D,20231212,000000,50.6,50.6699,50.57,50.66,7987647,0
+IGSB.US,D,20231213,000000,50.71,51.09,50.7,51.06,3862524,0
+IGSB.US,D,20231214,000000,51.02,51.09,50.99,51.02,6310951,0
+IGSB.US,D,20231215,000000,51.01,51.01,50.93,50.955,3553085,0
+IGSB.US,D,20231218,000000,50.97,51,50.94,50.94,4917986,0
+IGSB.US,D,20231219,000000,50.97,51.01,50.95,50.965,2356811,0
+IGSB.US,D,20231220,000000,51.07,51.08,51.0001,51.06,4918725,0
+IGSB.US,D,20231221,000000,51.18,51.18,51.09,51.12,2766681,0
+IGSB.US,D,20231222,000000,51.16,51.2,51.11,51.135,2666320,0
+IGSB.US,D,20231226,000000,51.13,51.17,51.1,51.165,1717986,0
+IGSB.US,D,20231227,000000,51.21,51.29,51.17,51.27,10913529,0
+IGSB.US,D,20231228,000000,51.27,51.27,51.22,51.25,1764023,0
+IGSB.US,D,20231229,000000,51.26,51.29,51.23,51.275,1574858,0
+IGSB.US,D,20240102,000000,51.14,51.18,51.125,51.13,1961427,0
+IGSB.US,D,20240103,000000,51.08,51.14,51.03,51.11,1982637,0
+IGSB.US,D,20240104,000000,51.07,51.08,51.03,51.06,3556297,0
+IGSB.US,D,20240105,000000,51,51.16,51,51.03,2903901,0
+IGSB.US,D,20240108,000000,51.06,51.18,51.06,51.12,2117323,0
+IGSB.US,D,20240109,000000,51.1,51.16,51.08,51.14,3141360,0
+IGSB.US,D,20240110,000000,51.21,51.2198,51.15,51.15,1728456,0
+IGSB.US,D,20240111,000000,51.17,51.34,51.17,51.33,2444437,0
+IGSB.US,D,20240112,000000,51.42,51.49,51.38,51.445,2955181,0
+IGSB.US,D,20240116,000000,51.36,51.42,51.28,51.3,3476138,0
+IGSB.US,D,20240117,000000,51.18,51.2,51.15,51.185,3426564,0
+IGSB.US,D,20240118,000000,51.23,51.25,51.185,51.21,2788227,0
+IGSB.US,D,20240119,000000,51.2,51.2,51.135,51.185,1753027,0
+IGSB.US,D,20240122,000000,51.27,51.27,51.22,51.22,3763159,0
+IGSB.US,D,20240123,000000,51.24,51.24,51.175,51.21,2447877,0
+IGSB.US,D,20240124,000000,51.31,51.33,51.19,51.19,2293491,0
+IGSB.US,D,20240125,000000,51.31,51.3398,51.26,51.33,3788112,0
+IGSB.US,D,20240126,000000,51.32,51.32,51.27,51.28,2340574,0
+IGSB.US,D,20240129,000000,51.37,51.37,51.32,51.36,3198833,0
+IGSB.US,D,20240130,000000,51.38,51.4,51.27,51.335,3442622,0
+IGSB.US,D,20240131,000000,51.45,51.5263,51.3,51.48,4842575,0
+IGSB.US,D,20240201,000000,51.38,51.45,51.16,51.41,3349532,0
+IGSB.US,D,20240202,000000,51.21,51.25,51.175,51.23,6981147,0
+IGSB.US,D,20240205,000000,51.13,51.165,51.08,51.105,3247694,0
+IGSB.US,D,20240206,000000,51.14,51.2492,51.135,51.21,3149422,0
+IGSB.US,D,20240207,000000,51.22,51.26,51.18,51.19,4338763,0
+IGSB.US,D,20240208,000000,51.17,51.1892,51.12,51.13,2457515,0
+IGSB.US,D,20240209,000000,51.09,51.14,51.09,51.14,5688709,0
+IGSB.US,D,20240212,000000,51.17,51.19,51.13,51.165,3011027,0
+IGSB.US,D,20240213,000000,50.99,51.0197,50.92,50.945,4432120,0
+IGSB.US,D,20240214,000000,51,51.08,50.97,51.075,3760460,0
+IGSB.US,D,20240215,000000,51.16,51.18,51.0801,51.125,2033209,0
+IGSB.US,D,20240216,000000,51.03,51.04,51,51.02,1731052,0
+IGSB.US,D,20240220,000000,51.15,51.15,51.1,51.11,4957386,0
+IGSB.US,D,20240221,000000,51.15,51.15,51.05,51.07,1957680,0
+IGSB.US,D,20240222,000000,51.09,51.115,51.03,51.05,3580713,0
+IGSB.US,D,20240223,000000,51.06,51.11,51.05,51.09,6234655,0
+IGSB.US,D,20240226,000000,51.08,51.08,50.98,51.02,1666691,0
+IGSB.US,D,20240227,000000,51.03,51.07,51.01,51.02,2809498,0
+IGSB.US,D,20240228,000000,51.03,51.07,51.03,51.06,1091728,0
+IGSB.US,D,20240229,000000,51.08,51.13,51.04,51.07,6973123,0
+IGSB.US,D,20240301,000000,50.93,51.07,50.86,51.06,2289242,0
+IGSB.US,D,20240304,000000,51,51.03,50.995,51.01,1883548,0
+IGSB.US,D,20240305,000000,51.08,51.17,51.05,51.075,1768126,0
+IGSB.US,D,20240306,000000,51.13,51.1799,51.09,51.11,1364886,0
+IGSB.US,D,20240307,000000,51.19,51.19,51.1436,51.18,1811052,0
+IGSB.US,D,20240308,000000,51.29,51.3,51.21,51.23,6212222,0
+IGSB.US,D,20240311,000000,51.23,51.27,51.2,51.21,1564641,0
+IGSB.US,D,20240312,000000,51.2,51.205,51.135,51.15,1269185,0
+IGSB.US,D,20240313,000000,51.13,51.2,51.125,51.13,4645792,0
+IGSB.US,D,20240314,000000,51.09,51.09,51.04,51.04,2359618,0
+IGSB.US,D,20240315,000000,51.01,51.04,51,51.02,5972825,0
+IGSB.US,D,20240318,000000,51.05,51.05,51.01,51.03,2033443,0
+IGSB.US,D,20240319,000000,51.08,51.15,51.07,51.115,3478562,0
+IGSB.US,D,20240320,000000,51.13,51.22,51.09,51.21,2279561,0
+IGSB.US,D,20240321,000000,51.23,51.25,51.2,51.22,2055530,0
+IGSB.US,D,20240322,000000,51.28,51.3,51.27,51.28,4623414,0
+IGSB.US,D,20240325,000000,51.27,51.29,51.22,51.23,1360103,0
+IGSB.US,D,20240326,000000,51.2,51.23,51.19,51.22,1751522,0
+IGSB.US,D,20240327,000000,51.26,51.34,51.25,51.33,1593808,0
+IGSB.US,D,20240328,000000,51.27,51.32,51.27,51.28,1771498,0
+IGSB.US,D,20240401,000000,51.11,51.11,50.96,50.99,2619710,0
+IGSB.US,D,20240402,000000,50.96,51.01,50.9379,51,2717303,0
+IGSB.US,D,20240403,000000,50.96,51.06,50.9439,51.04,2660594,0
+IGSB.US,D,20240404,000000,51.07,51.09,51.03,51.08,2606928,0
+IGSB.US,D,20240405,000000,51.03,51.06,50.99,51.01,1743758,0
+IGSB.US,D,20240408,000000,50.99,50.9967,50.95,50.95,2250126,0
+IGSB.US,D,20240409,000000,51,51.04,51,51.01,3316214,0
+IGSB.US,D,20240410,000000,50.83,50.83,50.71,50.72,2399084,0
+IGSB.US,D,20240411,000000,50.8,50.815,50.7,50.76,9342279,0
+IGSB.US,D,20240412,000000,50.83,50.85,50.8,50.81,2199475,0
+IGSB.US,D,20240415,000000,50.72,50.74,50.665,50.68,2710788,0
+IGSB.US,D,20240416,000000,50.69,50.69,50.58,50.64,2695418,0
+IGSB.US,D,20240417,000000,50.7,50.74,50.68,50.71,3233597,0
+IGSB.US,D,20240418,000000,50.74,50.74,50.67,50.68,2672826,0
+IGSB.US,D,20240419,000000,50.7,50.73,50.69,50.7,2082198,0
+IGSB.US,D,20240422,000000,50.72,50.77,50.72,50.77,1772037,0
+IGSB.US,D,20240423,000000,50.77,50.88,50.73,50.84,1440297,0
+IGSB.US,D,20240424,000000,50.78,50.8099,50.755,50.79,1438998,0
+IGSB.US,D,20240425,000000,50.71,50.77,50.67,50.75,2885949,0
+IGSB.US,D,20240426,000000,50.79,50.8299,50.78,50.79,1917543,0
+IGSB.US,D,20240429,000000,50.82,50.8761,50.82,50.84,3093314,0
+IGSB.US,D,20240430,000000,50.82,50.83,50.765,50.79,9668181,0
+IGSB.US,D,20240501,000000,50.67,50.78,50.605,50.71,4066106,0
+IGSB.US,D,20240502,000000,50.76,50.88,50.754,50.87,1706635,0
+IGSB.US,D,20240503,000000,51.05,51.11,50.96,51.01,2152420,0
+IGSB.US,D,20240506,000000,51.03,51.05,51.01,51.03,2077181,0
+IGSB.US,D,20240507,000000,51.05,51.0799,51.01,51.01,2767635,0
+IGSB.US,D,20240508,000000,50.98,51.03,50.98,50.99,5965225,0
+IGSB.US,D,20240509,000000,51.04,51.04,50.995,51.01,9570262,0
+IGSB.US,D,20240510,000000,51.02,51.03,50.95,50.96,7906947,0
+IGSB.US,D,20240513,000000,51.02,51.0394,50.96,50.96,6251276,0
+IGSB.US,D,20240514,000000,51.01,51.04,51,51.03,3008993,0
+IGSB.US,D,20240515,000000,51.17,51.2,51.12,51.18,3849428,0
+IGSB.US,D,20240516,000000,51.19,51.19,51.14,51.15,1201361,0
+IGSB.US,D,20240517,000000,51.15,51.16,51.11,51.11,1065279,0
+IGSB.US,D,20240520,000000,51.1,51.13,51.1,51.11,1049637,0
+IGSB.US,D,20240521,000000,51.16,51.17,51.13,51.13,1269534,0
+IGSB.US,D,20240522,000000,51.11,51.14,51.085,51.1,2884437,0
+IGSB.US,D,20240523,000000,51.15,51.15,51,51.02,2034962,0
+IGSB.US,D,20240524,000000,51.02,51.07,51.02,51.06,1579435,0
+IGSB.US,D,20240528,000000,51.12,51.12,51,51.01,2254054,0
+IGSB.US,D,20240529,000000,51.01,51.01,50.9301,50.98,1797395,0
+IGSB.US,D,20240530,000000,51.05,51.06,51.015,51.06,1336198,0
+IGSB.US,D,20240531,000000,51.13,51.16,51.11,51.14,4660686,0
+IGSB.US,D,20240603,000000,51.02,51.08,51,51.08,1737183,0
+IGSB.US,D,20240604,000000,51.13,51.17,51.11,51.14,1827838,0
+IGSB.US,D,20240605,000000,51.14,51.2,51.11,51.19,3313848,0
+IGSB.US,D,20240606,000000,51.16,51.21,51.16,51.2,1733902,0
+IGSB.US,D,20240607,000000,51.07,51.07,51.02,51.02,2557370,0
+IGSB.US,D,20240610,000000,51,51.03,51,51.01,1940849,0
+IGSB.US,D,20240611,000000,51.07,51.09,51.025,51.08,1493446,0
+IGSB.US,D,20240612,000000,51.34,51.34,51.2,51.2,1818478,0
+IGSB.US,D,20240613,000000,51.28,51.33,51.27,51.29,2214639,0
+IGSB.US,D,20240614,000000,51.31,51.31,51.26,51.28,853417,0
+IGSB.US,D,20240617,000000,51.24,51.24,51.19,51.2,1437224,0
+IGSB.US,D,20240618,000000,51.29,51.32,51.26,51.3,2056277,0
+IGSB.US,D,20240620,000000,51.24,51.28,51.23,51.26,2475286,0
+IGSB.US,D,20240621,000000,51.32,51.33,51.26,51.28,3585491,0
+IGSB.US,D,20240624,000000,51.29,51.32,51.275,51.28,1011772,0
+IGSB.US,D,20240625,000000,51.27,51.2999,51.2445,51.27,3962208,0
+IGSB.US,D,20240626,000000,51.22,51.22,51.19,51.21,4054848,0
+IGSB.US,D,20240627,000000,51.27,51.29,51.25,51.26,2346809,0
+IGSB.US,D,20240628,000000,51.32,51.36,51.2325,51.24,2817108,0
+IGSB.US,D,20240701,000000,51.01,51.065,51,51.02,1323344,0
+IGSB.US,D,20240702,000000,51.07,51.125,51.07,51.12,1218435,0
+IGSB.US,D,20240703,000000,51.18,51.24,51.14,51.23,833171,0
+IGSB.US,D,20240705,000000,51.3,51.37,51.2999,51.36,1606830,0
+IGSB.US,D,20240708,000000,51.34,51.37,51.33,51.33,3164981,0
+IGSB.US,D,20240709,000000,51.29,51.35,51.29,51.33,3125692,0
+IGSB.US,D,20240710,000000,51.37,51.38,51.33,51.38,1670482,0
+IGSB.US,D,20240711,000000,51.49,51.54,51.49,51.51,1751922,0
+IGSB.US,D,20240712,000000,51.56,51.61,51.53,51.61,1901532,0
+IGSB.US,D,20240715,000000,51.6,51.63,51.56,51.56,1492785,0
+IGSB.US,D,20240716,000000,51.55,51.63,51.55,51.62,2190823,0
+IGSB.US,D,20240717,000000,51.58,51.64,51.55,51.64,1381391,0
+IGSB.US,D,20240718,000000,51.62,51.65,51.565,51.565,2257624,0
+IGSB.US,D,20240719,000000,51.73,51.73,51.51,51.53,888832,0
+IGSB.US,D,20240722,000000,51.53,51.57,51.52,51.55,887056,0
+IGSB.US,D,20240723,000000,51.42,51.605,51.42,51.56,1511653,0
+IGSB.US,D,20240724,000000,51.52,51.7,51.52,51.56,1441110,0
+IGSB.US,D,20240725,000000,51.57,51.6299,51.56,51.59,1515998,0
+IGSB.US,D,20240726,000000,51.67,51.72,51.65,51.68,1297976,0
+IGSB.US,D,20240729,000000,51.75,51.75,51.685,51.73,2645739,0
+IGSB.US,D,20240730,000000,51.91,51.91,51.7019,51.75,3074411,0
+IGSB.US,D,20240731,000000,51.91,51.98,51.74,51.87,3588324,0
+IGSB.US,D,20240801,000000,51.76,51.82,51.7401,51.82,2257528,0
+IGSB.US,D,20240802,000000,52.01,52.1124,51.83,52.06,3212109,0
+IGSB.US,D,20240805,000000,52.11,52.1255,51.935,51.98,2450811,0
+IGSB.US,D,20240806,000000,51.96,51.99,51.8801,51.92,3063720,0
+IGSB.US,D,20240807,000000,51.94,51.94,51.845,51.86,4812510,0
+IGSB.US,D,20240808,000000,51.83,51.875,51.795,51.86,1431905,0
+IGSB.US,D,20240809,000000,51.97,51.97,51.89,51.91,939681,0
+IGSB.US,D,20240812,000000,51.91,51.98,51.8897,51.96,1253834,0
+IGSB.US,D,20240813,000000,52.06,52.11,52.04,52.11,1844856,0
+IGSB.US,D,20240814,000000,52.06,52.16,52.06,52.12,1827997,0
+IGSB.US,D,20240815,000000,52,52.01,51.97,52,2011105,0
+IGSB.US,D,20240816,000000,52.03,52.07,52,52.07,2068929,0
+IGSB.US,D,20240819,000000,52.06,52.1075,52.05,52.07,1964835,0
+IGSB.US,D,20240820,000000,52.1,52.16,52.1,52.15,1510164,0
+IGSB.US,D,20240821,000000,52.2,52.29,52.17,52.24,1468299,0
+IGSB.US,D,20240822,000000,52.22,52.22,52.13,52.16,2175336,0
+IGSB.US,D,20240823,000000,52.22,52.33,52.195,52.33,1647677,0
+IGSB.US,D,20240826,000000,52.38,52.38,52.31,52.31,1312850,0
+IGSB.US,D,20240827,000000,52.28,52.35,52.26,52.34,2246957,0
+IGSB.US,D,20240828,000000,52.35,52.36,52.32,52.33,2046965,0
+IGSB.US,D,20240829,000000,52.31,52.35,52.29,52.32,1888979,0
+IGSB.US,D,20240830,000000,52.31,52.36,52.3,52.33,2419335,0
+IGSB.US,D,20240903,000000,52.2,52.245,52.17,52.2,2399060,0
+IGSB.US,D,20240904,000000,52.22,52.33,52.21,52.32,3138119,0
+IGSB.US,D,20240905,000000,52.39,52.4,52.305,52.39,3682886,0
+IGSB.US,D,20240906,000000,52.42,52.535,52.36,52.44,2680073,0
+IGSB.US,D,20240909,000000,52.46,52.49,52.42,52.47,2069300,0
+IGSB.US,D,20240910,000000,52.46,52.54,52.46,52.54,2160903,0
+IGSB.US,D,20240911,000000,52.49,52.57,52.46,52.51,2126949,0
+IGSB.US,D,20240912,000000,52.52,52.535,52.4501,52.52,2566758,0
+IGSB.US,D,20240913,000000,52.62,52.63,52.59,52.6,1718244,0
+IGSB.US,D,20240916,000000,52.61,52.67,52.61,52.66,1786483,0
+IGSB.US,D,20240917,000000,52.65,52.65,52.6,52.63,2072154,0
+IGSB.US,D,20240918,000000,52.6,52.7099,52.55,52.58,4036398,0
+IGSB.US,D,20240919,000000,52.63,52.6752,52.61,52.65,1419490,0
+IGSB.US,D,20240920,000000,52.6,52.7,52.59,52.69,1901199,0
+IGSB.US,D,20240923,000000,52.64,52.715,52.64,52.66,3521760,0
+IGSB.US,D,20240924,000000,52.67,52.74,52.64,52.73,2559062,0
+IGSB.US,D,20240925,000000,52.72,52.72,52.64,52.64,4468931,0
+IGSB.US,D,20240926,000000,52.66,52.665,52.58,52.62,1967957,0
+IGSB.US,D,20240927,000000,52.68,52.73,52.66,52.71,2708498,0
+IGSB.US,D,20240930,000000,52.63,52.71,52.61,52.66,1786261,0
+IGSB.US,D,20241001,000000,52.53,52.58,52.5002,52.55,2557730,0
+IGSB.US,D,20241002,000000,52.5,52.56,52.48,52.54,6769401,0
+IGSB.US,D,20241003,000000,52.49,52.49,52.42,52.42,2151212,0
+IGSB.US,D,20241004,000000,52.31,52.31,52.2,52.23,2238564,0
+IGSB.US,D,20241007,000000,52.17,52.19,52.13,52.15,1802291,0
+IGSB.US,D,20241008,000000,52.12,52.21,52.12,52.2,3199571,0
+IGSB.US,D,20241009,000000,52.18,52.18,52.13,52.16,2157358,0
+IGSB.US,D,20241010,000000,52.16,52.216,52.125,52.2,2943492,0
+IGSB.US,D,20241011,000000,52.25,52.27,52.2,52.25,1581496,0
+IGSB.US,D,20241014,000000,52.19,52.23,52.16,52.23,874029,0
+IGSB.US,D,20241015,000000,52.3,52.3,52.25,52.27,2930115,0
+IGSB.US,D,20241016,000000,52.32,52.32,52.29,52.32,2121967,0
+IGSB.US,D,20241017,000000,52.24,52.275,52.23,52.25,1675181,0
+IGSB.US,D,20241018,000000,52.28,52.32,52.26,52.27,1581280,0
+IGSB.US,D,20241021,000000,52.24,52.24,52.14,52.15,1368483,0
+IGSB.US,D,20241022,000000,52.17,52.17,52.1,52.15,2971066,0
+IGSB.US,D,20241023,000000,52.08,52.1,52.0101,52.06,13378003,0
+IGSB.US,D,20241024,000000,52.12,52.14,52.08,52.1,2687546,0
+IGSB.US,D,20241025,000000,52.19,52.19,52.06,52.07,1631629,0
+IGSB.US,D,20241028,000000,52.12,52.12,52.02,52.06,3151431,0
+IGSB.US,D,20241029,000000,52.15,52.15,51.98,52.09,2993909,0
+IGSB.US,D,20241030,000000,52.19,52.19,52.0036,52.01,2955068,0
+IGSB.US,D,20241031,000000,51.95,52.02,51.925,52,4529459,0
+IGSB.US,D,20241101,000000,52,52.05,51.74,51.75,2328209,0
+IGSB.US,D,20241104,000000,51.73,51.9,51.73,51.84,2644781,0
+IGSB.US,D,20241105,000000,51.86,51.89,51.77,51.88,2957384,0
+IGSB.US,D,20241106,000000,51.75,51.8499,51.7311,51.79,4105375,0
+IGSB.US,D,20241107,000000,51.9,51.99,51.87,51.97,3956806,0
+IGSB.US,D,20241108,000000,52,52.01,51.93,51.96,2693419,0
+IGSB.US,D,20241111,000000,51.96,51.96,51.88,51.91,1558788,0
+IGSB.US,D,20241112,000000,51.84,51.86,51.7701,51.78,2927310,0
+IGSB.US,D,20241113,000000,51.89,51.9095,51.79,51.84,2791147,0
+IGSB.US,D,20241114,000000,51.9,51.9,51.73,51.75,1604966,0
+IGSB.US,D,20241115,000000,51.75,51.87,51.69,51.81,1907750,0
+IGSB.US,D,20241118,000000,51.82,51.88,51.81,51.86,1892539,0
+IGSB.US,D,20241119,000000,51.95,51.95,51.88,51.88,3196178,0
+IGSB.US,D,20241120,000000,51.87,51.88,51.78,51.84,2908422,0
+IGSB.US,D,20241121,000000,51.86,51.91,51.81,51.82,4399866,0
+IGSB.US,D,20241122,000000,51.72,51.87,51.71,51.83,1797464,0
+IGSB.US,D,20241125,000000,51.96,52,51.93,52,3825406,0
+IGSB.US,D,20241126,000000,51.96,51.98,51.89,51.97,5431797,0
+IGSB.US,D,20241127,000000,52.06,52.1,51.99,52.04,3072446,0
+IGSB.US,D,20241129,000000,52.1,52.16,52.1,52.15,836009,0
+IGSB.US,D,20241202,000000,52,52.07,51.9,51.97,3699174,0
+IGSB.US,D,20241203,000000,52.01,52.02,51.95,51.96,1949340,0
+IGSB.US,D,20241204,000000,51.93,52.04,51.92,52.03,3249926,0
+IGSB.US,D,20241205,000000,52.02,52.02,51.96,52.01,4115391,0
+IGSB.US,D,20241206,000000,52.01,52.13,51.99,52.1,1148838,0
+IGSB.US,D,20241209,000000,52.08,52.1,52.05,52.07,2167232,0
+IGSB.US,D,20241210,000000,52.06,52.08,52.0232,52.06,3814196,0
+IGSB.US,D,20241211,000000,52.11,52.19,52.04,52.05,12051453,0
+IGSB.US,D,20241212,000000,52.06,52.06,51.99,52,2111992,0
+IGSB.US,D,20241213,000000,51.99,52.01,51.92,51.925,1298280,0
+IGSB.US,D,20241216,000000,51.96,51.9796,51.93,51.95,1781854,0
+IGSB.US,D,20241217,000000,51.95,51.9599,51.92,51.93,1969333,0
+IGSB.US,D,20241218,000000,51.78,51.99,51.52,51.53,2877684,0
+IGSB.US,D,20241219,000000,51.55,51.58,51.505,51.54,2132539,0
+IGSB.US,D,20241220,000000,51.63,51.73,51.58,51.6,3216949,0
+IGSB.US,D,20241223,000000,51.64,51.64,51.55,51.56,2080719,0
+IGSB.US,D,20241224,000000,51.56,51.76,51.55,51.62,932226,0
+IGSB.US,D,20241226,000000,51.56,51.64,51.55,51.64,1121406,0
+IGSB.US,D,20241227,000000,51.69,51.69,51.61,51.61,1248401,0
+IGSB.US,D,20241230,000000,51.7,51.71,51.65,51.7,1964244,0
+IGSB.US,D,20241231,000000,51.91,51.91,51.6731,51.7,1660596,0
+IGSB.US,D,20250102,000000,51.76,51.7764,51.685,51.72,2397981,0
+IGSB.US,D,20250103,000000,51.77,51.79,51.6845,51.7,3919296,0
+IGSB.US,D,20250106,000000,51.67,51.7299,51.67,51.69,2906520,0
+IGSB.US,D,20250107,000000,51.69,51.73,51.62,51.65,5267714,0
+IGSB.US,D,20250108,000000,51.65,51.715,51.64,51.69,3381548,0
+IGSB.US,D,20250110,000000,51.55,51.63,51.52,51.54,3715405,0
+IGSB.US,D,20250113,000000,51.56,51.56,51.39,51.52,4193093,0
+IGSB.US,D,20250114,000000,51.57,51.57,51.52,51.56,2229158,0
+IGSB.US,D,20250115,000000,51.76,51.78,51.71,51.76,2487995,0
+IGSB.US,D,20250116,000000,51.74,51.83,51.71,51.79,1998875,0
+IGSB.US,D,20250117,000000,51.83,51.8399,51.79,51.79,1506601,0
+IGSB.US,D,20250121,000000,51.83,51.87,51.82,51.86,2386146,0
+IGSB.US,D,20250122,000000,51.88,51.88,51.81,51.81,3795297,0
+IGSB.US,D,20250123,000000,51.76,51.8499,51.76,51.83,2706723,0
+IGSB.US,D,20250124,000000,51.86,51.92,51.84,51.88,1563624,0
+IGSB.US,D,20250127,000000,51.97,52.01,51.95,52,1220145,0
+IGSB.US,D,20250128,000000,51.98,52.01,51.96,52,2328799,0
+IGSB.US,D,20250129,000000,52.04,52.04,51.9318,51.99,3408077,0
+IGSB.US,D,20250130,000000,52.02,52.045,52,52.02,1930713,0
+IGSB.US,D,20250131,000000,52.03,52.06,51.98,52.02,4025018,0
+IGSB.US,D,20250203,000000,51.805,51.855,51.76,51.79,4132679,0
+IGSB.US,D,20250204,000000,51.8,51.89,51.7905,51.86,3786714,0
+IGSB.US,D,20250205,000000,51.88,51.9699,51.88,51.92,2516834,0
+IGSB.US,D,20250206,000000,51.92,51.9299,51.88,51.89,1492675,0
+IGSB.US,D,20250207,000000,51.86,51.86,51.81,51.82,1583087,0
+IGSB.US,D,20250210,000000,51.88,51.89,51.84,51.84,1317617,0
+IGSB.US,D,20250211,000000,51.82,51.85,51.81,51.84,1832268,0
+IGSB.US,D,20250212,000000,51.76,51.77,51.73,51.76,4887567,0
+IGSB.US,D,20250213,000000,51.86,51.88,51.8,51.88,1388422,0
+IGSB.US,D,20250214,000000,51.955,52,51.95,51.96,1189435,0
+IGSB.US,D,20250218,000000,52.02,52.02,51.9135,51.92,4629847,0
+IGSB.US,D,20250219,000000,51.89,51.97,51.89,51.96,3258430,0
+IGSB.US,D,20250220,000000,52.01,52.01,51.95,51.98,1284066,0
+IGSB.US,D,20250221,000000,52.01,52.0999,52,52.06,2793460,0
+IGSB.US,D,20250224,000000,52.08,52.13,52.0533,52.12,2331561,0
+IGSB.US,D,20250225,000000,52.23,52.23,52.16,52.21,2238781,0
+IGSB.US,D,20250226,000000,52.24,52.26,52.17,52.24,2967098,0
+IGSB.US,D,20250227,000000,52.22,52.2475,52.2,52.24,3742996,0
+IGSB.US,D,20250228,000000,52.29,52.35,52.26,52.35,5219222,0
+IGSB.US,D,20250303,000000,52.15,52.19,52.11,52.18,4796092,0
+IGSB.US,D,20250304,000000,52.27,52.29,52.17,52.2,5708919,0
+IGSB.US,D,20250305,000000,52.23,52.33,52.14,52.14,1774892,0
+IGSB.US,D,20250306,000000,52.16,52.175,52.11,52.13,4386300,0
+IGSB.US,D,20250307,000000,52.22,52.2299,52.08,52.11,2711726,0
+IGSB.US,D,20250310,000000,52.18,52.23,52.17,52.2,1265530,0
+IGSB.US,D,20250311,000000,52.21,52.24,52.1,52.1,3462043,0
+IGSB.US,D,20250312,000000,52.08,52.32,52.02,52.02,3303663,0
+IGSB.US,D,20250313,000000,52.02,52.1,51.99,52.09,4300445,0
+IGSB.US,D,20250314,000000,52.09,52.2,52.05,52.06,3452157,0
+IGSB.US,D,20250317,000000,52.19,52.39,52.06,52.07,5526031,0
+IGSB.US,D,20250318,000000,51.96,52.16,51.96,52.13,3174787,0
+IGSB.US,D,20250319,000000,52.09,52.27,52.07,52.26,1940992,0
+IGSB.US,D,20250320,000000,52.35,52.35,52.2501,52.26,2407920,0
+IGSB.US,D,20250321,000000,52.33,52.33,52.27,52.28,1735585,0
+IGSB.US,D,20250324,000000,52.27,52.2799,52.19,52.21,2127192,0
+IGSB.US,D,20250325,000000,52.23,52.28,52.21,52.24,2366162,0
+IGSB.US,D,20250326,000000,52.24,52.26,52.2,52.21,1412511,0
+IGSB.US,D,20250327,000000,52.22,52.26,52.2,52.24,17023851,0
+IGSB.US,D,20250328,000000,52.3,52.36,52.29,52.34,7671718,0
+IGSB.US,D,20250331,000000,52.38,52.3999,52.32,52.37,4072806,0
+IGSB.US,D,20250401,000000,52.21,52.3,52.1801,52.22,4291175,0
+IGSB.US,D,20250402,000000,52.27,52.27,52.1718,52.2,11157011,0
+IGSB.US,D,20250403,000000,52.35,52.415,52.22,52.38,13053056,0
+IGSB.US,D,20250404,000000,52.45,52.469,52.18,52.25,7347715,0
+IGSB.US,D,20250407,000000,52.32,52.32,51.82,51.91,12509584,0
+IGSB.US,D,20250408,000000,51.99,52.0199,51.79,51.83,5383229,0
+IGSB.US,D,20250409,000000,51.63,52.115,51.57,52.08,8344684,0
+IGSB.US,D,20250410,000000,51.91,52.07,51.77,51.81,4593043,0
+IGSB.US,D,20250411,000000,51.73,51.78,51.49,51.68,5196247,0
+IGSB.US,D,20250414,000000,51.79,51.95,51.77,51.9,3073072,0
+IGSB.US,D,20250415,000000,51.94,52.03,51.9,51.97,2527930,0
+IGSB.US,D,20250416,000000,52.03,52.1,51.98,52.09,4630742,0
+IGSB.US,D,20250417,000000,51.9,52.1458,51.9,52.12,5009570,0
+IGSB.US,D,20250421,000000,52.14,52.2,52.04,52.04,2861640,0
+IGSB.US,D,20250422,000000,52.1,52.14,52.04,52.07,2616670,0
+IGSB.US,D,20250423,000000,52.48,52.48,52.03,52.05,2658921,0
+IGSB.US,D,20250424,000000,52.2,52.2699,52.06,52.26,2223098,0
+IGSB.US,D,20250425,000000,52.28,52.37,52.2601,52.36,4788071,0
+IGSB.US,D,20250428,000000,52.38,52.465,52.325,52.45,1939951,0
+IGSB.US,D,20250429,000000,52.45,52.5051,52.41,52.5,3059794,0
+IGSB.US,D,20250430,000000,52.49,52.53,52.46,52.49,8501538,0
+IGSB.US,D,20250501,000000,52.36,52.45,52.2,52.22,2691409,0
+IGSB.US,D,20250502,000000,52.17,52.2099,52.1,52.12,2010837,0
+IGSB.US,D,20250505,000000,52.15,52.19,52.09,52.15,3230255,0
+IGSB.US,D,20250506,000000,52.19,52.22,52.1301,52.21,2633357,0
+IGSB.US,D,20250507,000000,52.2,52.25,52.15,52.21,4084250,0
+IGSB.US,D,20250508,000000,52.26,52.29,52.1,52.1,2853550,0
+IGSB.US,D,20250509,000000,52.2,52.2196,52.13,52.13,1813919,0
+IGSB.US,D,20250512,000000,52.15,52.15,52.05,52.09,3807532,0
+IGSB.US,D,20250513,000000,52.17,52.17,52.1,52.13,2895879,0
+IGSB.US,D,20250514,000000,52.13,52.1499,52.04,52.04,3532863,0
+IGSB.US,D,20250515,000000,52.13,52.22,52.115,52.21,1541963,0
+IGSB.US,D,20250516,000000,52.27,52.29,52.21,52.24,2217911,0
+IGSB.US,D,20250519,000000,52.15,52.29,52.15,52.28,2980737,0
+IGSB.US,D,20250520,000000,52.26,52.31,52.225,52.29,3120691,0
+IGSB.US,D,20250521,000000,52.22,52.23,52.13,52.14,7983525,0
+IGSB.US,D,20250522,000000,52.33,52.33,52.1438,52.22,3203322,0
+IGSB.US,D,20250523,000000,52.31,52.33,52.21,52.24,1343535,0
+IGSB.US,D,20250527,000000,52.3,52.35,52.2721,52.34,3447758,0
+IGSB.US,D,20250528,000000,52.3,52.4376,52.26,52.29,1566035,0
+IGSB.US,D,20250529,000000,52.34,52.3899,52.315,52.37,1745360,0
+IGSB.US,D,20250530,000000,52.71,52.71,52.37,52.45,2536455,0
+IGSB.US,D,20250602,000000,52.23,52.4,52.19,52.23,2537559,0
+IGSB.US,D,20250603,000000,52.27,52.28,52.21,52.22,1993856,0
+IGSB.US,D,20250604,000000,52.28,52.36,52.28,52.36,2657285,0
+IGSB.US,D,20250605,000000,52.35,52.35,52.25,52.25,1697601,0
+IGSB.US,D,20250606,000000,52.18,52.19,52.12,52.13,2762865,0
+IGSB.US,D,20250609,000000,52.18,52.22,52.16,52.18,2062096,0
+IGSB.US,D,20250610,000000,52.26,52.26,52.2,52.21,2386321,0
+IGSB.US,D,20250611,000000,52.31,52.32,52.2746,52.31,1265053,0
+IGSB.US,D,20250612,000000,52.36,52.39,52.35,52.38,2705412,0
+IGSB.US,D,20250613,000000,52.34,52.34,52.27,52.31,4104564,0
+IGSB.US,D,20250616,000000,52.33,52.37,52.31,52.32,1331044,0
+IGSB.US,D,20250617,000000,52.37,52.37,52.31,52.35,8230969,0
+IGSB.US,D,20250618,000000,52.39,52.445,52.345,52.37,1615152,0
+IGSB.US,D,20250620,000000,52.39,52.46,52.37,52.45,2398417,0
+IGSB.US,D,20250623,000000,52.46,52.56,52.46,52.55,2483427,0
+IGSB.US,D,20250624,000000,52.53,52.63,52.52,52.63,2916168,0
+IGSB.US,D,20250625,000000,52.63,52.63,52.56,52.6,2253412,0
+IGSB.US,D,20250626,000000,52.66,52.7,52.63,52.7,1971820,0
+IGSB.US,D,20250627,000000,52.68,52.7299,52.65,52.7,1584705,0
+IGSB.US,D,20250630,000000,52.75,52.77,52.71,52.76,3230921,0
+IGSB.US,D,20250701,000000,52.54,52.56,52.4801,52.51,3175358,0
+IGSB.US,D,20250702,000000,52.52,52.55,52.5,52.53,3252894,0
+IGSB.US,D,20250703,000000,52.52,52.52,52.47,52.48,1122478,0
+IGSB.US,D,20250707,000000,52.51,52.54,52.42,52.43,2062799,0
+IGSB.US,D,20250708,000000,52.42,52.42,52.39,52.39,5684441,0
+IGSB.US,D,20250709,000000,52.46,52.5099,52.43,52.5,3509118,0
+IGSB.US,D,20250710,000000,52.49,52.51,52.45,52.48,7118632,0
+IGSB.US,D,20250711,000000,52.45,52.46,52.43,52.45,2803663,0
+IGSB.US,D,20250714,000000,52.45,52.48,52.44,52.45,936191,0
+IGSB.US,D,20250715,000000,52.48,52.48,52.38,52.39,2302323,0
+IGSB.US,D,20250716,000000,52.46,52.5,52.415,52.47,2891094,0
+IGSB.US,D,20250717,000000,52.5,52.52,52.48,52.51,3427372,0
+IGSB.US,D,20250718,000000,52.59,52.59,52.5501,52.57,1080523,0
+IGSB.US,D,20250721,000000,52.62,52.66,52.61,52.64,1720594,0
+IGSB.US,D,20250722,000000,52.64,52.68,52.63,52.68,1194368,0
+IGSB.US,D,20250723,000000,52.65,52.66,52.61,52.61,1571299,0
+IGSB.US,D,20250724,000000,52.57,52.6,52.55,52.58,1820845,0
+IGSB.US,D,20250725,000000,52.62,52.64,52.59,52.63,1532893,0
+IGSB.US,D,20250728,000000,52.63,52.63,52.61,52.61,1144425,0
+IGSB.US,D,20250729,000000,52.64,52.69,52.6206,52.69,1683610,0
+IGSB.US,D,20250730,000000,52.65,52.75,52.62,52.62,1621518,0
+IGSB.US,D,20250731,000000,52.65,52.69,52.63,52.63,9266074,0
+IGSB.US,D,20250801,000000,52.61,52.73,52.6,52.72,1935729,0
+IGSB.US,D,20250804,000000,52.73,52.75,52.69,52.75,2611972,0
+IGSB.US,D,20250805,000000,52.72,52.74,52.6901,52.72,3137719,0
+IGSB.US,D,20250806,000000,52.72,52.76,52.695,52.76,2857278,0
+IGSB.US,D,20250807,000000,52.74,52.77,52.715,52.73,3260670,0
+IGSB.US,D,20250808,000000,52.73,52.73,52.68,52.68,2186682,0
+IGSB.US,D,20250811,000000,52.69,52.73,52.6845,52.71,1542533,0
+IGSB.US,D,20250812,000000,52.71,52.77,52.71,52.76,2708305,0
+IGSB.US,D,20250813,000000,52.86,52.87,52.83,52.87,3357950,0
+IGSB.US,D,20250814,000000,52.81,52.82,52.78,52.79,3240848,0
+IGSB.US,D,20250815,000000,52.82,52.8481,52.7801,52.79,2479629,0
+IGSB.US,D,20250818,000000,52.83,52.83,52.77,52.8,2084033,0
+IGSB.US,D,20250819,000000,52.8,52.84,52.8,52.83,1931736,0
+IGSB.US,D,20250820,000000,52.82,52.86,52.81,52.83,2887177,0
+IGSB.US,D,20250821,000000,52.81,52.81,52.74,52.75,1234243,0
+IGSB.US,D,20250822,000000,52.79,52.9599,52.7801,52.94,1534292,0
+IGSB.US,D,20250825,000000,52.89,52.91,52.87,52.88,9948650,0
+IGSB.US,D,20250826,000000,52.92,52.95,52.91,52.94,1654905,0
+IGSB.US,D,20250827,000000,52.94,53.01,52.93,53.01,2885300,0
+IGSB.US,D,20250828,000000,52.97,53,52.97,52.99,2532935,0
+IGSB.US,D,20250829,000000,52.99,53.01,52.9701,52.99,3015891,0
+IGSB.US,D,20250902,000000,52.72,52.77,52.7101,52.76,1122262,0
+IGSB.US,D,20250903,000000,52.77,52.84,52.75,52.83,1269105,0
+IGSB.US,D,20250904,000000,52.88,52.93,52.86,52.92,2483608,0
+IGSB.US,D,20250905,000000,53.06,53.0799,52.99,53,1390410,0
+IGSB.US,D,20250908,000000,53.05,53.06,53.01,53.01,1484738,0
+IGSB.US,D,20250909,000000,53.03,53.05,52.98,52.99,2368325,0
+IGSB.US,D,20250910,000000,53.03,53.05,53,53.01,3024014,0
+IGSB.US,D,20250911,000000,53.05,53.09,53.04,53.05,3614103,0
+IGSB.US,D,20250912,000000,53.05,53.05,53,53.05,2150111,0
+IGSB.US,D,20250915,000000,53.08,53.1,53.08,53.08,1506420,0
+IGSB.US,D,20250916,000000,53.11,53.12,53.09,53.11,2097671,0
+IGSB.US,D,20250917,000000,53.11,53.16,53.0311,53.07,2241285,0
+IGSB.US,D,20250918,000000,53.05,53.06,53.01,53.05,2327721,0
+IGSB.US,D,20250919,000000,53.06,53.08,53.04,53.08,1686632,0
+IGSB.US,D,20250922,000000,53.08,53.0899,53.02,53.02,2505673,0
+IGSB.US,D,20250923,000000,53.06,53.08,53.0312,53.05,1723819,0
+IGSB.US,D,20250924,000000,53.06,53.06,53,53.02,1596721,0
+IGSB.US,D,20250925,000000,52.96,52.96,52.8901,52.93,1772189,0
+IGSB.US,D,20250926,000000,52.96,52.98,52.935,52.98,2223241,0
+IGSB.US,D,20250929,000000,52.9847,53.03,52.9847,53.01,1681042,0
+IGSB.US,D,20250930,000000,53.03,53.06,53.025,53.03,1930017,0
+IGSB.US,D,20251001,000000,52.92,52.95,52.8801,52.94,2918840,0
+IGSB.US,D,20251002,000000,52.92,52.95,52.9,52.95,3527178,0
+IGSB.US,D,20251003,000000,52.96,52.965,52.91,52.92,1313331,0
+IGSB.US,D,20251006,000000,52.9,52.92,52.88,52.88,1691104,0
+IGSB.US,D,20251007,000000,52.91,52.95,52.89,52.94,1708738,0
+IGSB.US,D,20251008,000000,52.94,52.9599,52.9,52.9,2367199,0
+IGSB.US,D,20251009,000000,52.9,52.9,52.8601,52.88,2406077,0
+IGSB.US,D,20251010,000000,52.95,52.96,52.9,52.93,2291703,0
+IGSB.US,D,20251013,000000,52.97,53.02,52.94,53.02,955680,0
+IGSB.US,D,20251014,000000,52.95,53.07,52.95,53.05,2292177,0
+IGSB.US,D,20251015,000000,53.08,53.09,53.0148,53.06,3488862,0
+IGSB.US,D,20251016,000000,53.05,53.14,53.035,53.13,2506127,0
+IGSB.US,D,20251017,000000,53.12,53.12,53.08,53.08,3901466,0
+IGSB.US,D,20251020,000000,53.12,53.14,53.1,53.12,2239473,0
+IGSB.US,D,20251021,000000,53.17,53.17,53.13,53.14,3287668,0
+IGSB.US,D,20251022,000000,53.14,53.15,53.11,53.14,1656989,0
+IGSB.US,D,20251023,000000,53.14,53.15,53.1,53.11,7673365,0
+IGSB.US,D,20251024,000000,53.17,53.17,53.11,53.16,1208424,0
+IGSB.US,D,20251027,000000,53.16,53.17,53.12,53.16,9488036,0
+IGSB.US,D,20251028,000000,53.16,53.18,53.13,53.18,2063324,0
+IGSB.US,D,20251029,000000,53.18,53.18,53.04,53.05,2265024,0
+IGSB.US,D,20251030,000000,53,53.06,52.98,53.02,1830072,0
+IGSB.US,D,20251031,000000,53.04,53.07,53.005,53.01,5267359,0
+IGSB.US,D,20251103,000000,52.81,52.81,52.78,52.8,3249926,0
+IGSB.US,D,20251104,000000,52.79,52.87,52.79,52.81,1835816,0
+IGSB.US,D,20251105,000000,52.84,52.84,52.76,52.76,2827819,0
+IGSB.US,D,20251106,000000,52.85,52.87,52.825,52.86,2984059,0
+IGSB.US,D,20251107,000000,52.85,52.9,52.85,52.87,6577202,0
+IGSB.US,D,20251110,000000,52.87,52.89,52.85,52.85,4300236,0
+IGSB.US,D,20251111,000000,52.91,52.9599,52.89,52.94,1244792,0
+IGSB.US,D,20251112,000000,52.93,52.93,52.89,52.91,2308907,0
+IGSB.US,D,20251113,000000,52.86,52.89,52.84,52.85,1752613,0
+IGSB.US,D,20251114,000000,52.89,52.89,52.82,52.82,2398325,0
+IGSB.US,D,20251117,000000,52.84,52.87,52.8307,52.84,1855345,0
+IGSB.US,D,20251118,000000,52.9,52.92,52.86,52.87,4172521,0
+IGSB.US,D,20251119,000000,52.92,52.93,52.86,52.88,1694013,0
+IGSB.US,D,20251120,000000,52.92,52.95,52.89,52.9,2495747,0
+IGSB.US,D,20251121,000000,52.99,53.01,52.94,52.99,3765771,0
+IGSB.US,D,20251124,000000,53.02,53.0386,52.99,53.01,3452565,0
+IGSB.US,D,20251125,000000,53.04,53.13,53.035,53.1,2623508,0
+IGSB.US,D,20251126,000000,53.1,53.14,53.07,53.13,1521100,0
+IGSB.US,D,20251128,000000,53.14,53.145,53.09,53.11,1180814,0
+IGSB.US,D,20251201,000000,52.85,52.865,52.83,52.85,1367479,0
+IGSB.US,D,20251202,000000,52.86,52.89,52.8501,52.87,2392601,0
+IGSB.US,D,20251203,000000,52.91,52.94,52.8901,52.93,2264815,0
+IGSB.US,D,20251204,000000,52.91,52.91,52.87,52.88,4334421,0
+IGSB.US,D,20251205,000000,52.9,52.91,52.84,52.86,1586113,0
+IGSB.US,D,20251208,000000,52.87,52.87,52.8,52.83,1985492,0
+IGSB.US,D,20251209,000000,52.85,52.86,52.78,52.8,2073182,0
+IGSB.US,D,20251210,000000,52.79,52.92,52.78,52.92,2431115,0
+IGSB.US,D,20251211,000000,52.94,52.97,52.9,52.92,2569423,0
+IGSB.US,D,20251212,000000,52.88,52.9075,52.87,52.87,1374720,0
+IGSB.US,D,20251215,000000,52.93,52.96,52.8901,52.92,5100957,0
+IGSB.US,D,20251216,000000,52.92,52.98,52.91,52.97,2711479,0
+IGSB.US,D,20251217,000000,52.95,52.97,52.93,52.95,5034540,0
+IGSB.US,D,20251218,000000,53.02,53.04,52.99,53.02,6243965,0
+IGSB.US,D,20251219,000000,52.81,52.81,52.79,52.8,2180820,0
+IGSB.US,D,20251222,000000,52.8,52.82,52.77,52.79,2552585,0
+IGSB.US,D,20251223,000000,52.74,52.79,52.73,52.77,1841071,0
+IGSB.US,D,20251224,000000,52.81,52.85,52.79,52.85,1248584,0
+IGSB.US,D,20251226,000000,52.89,52.9,52.86,52.9,2622638,0
+IGSB.US,D,20251229,000000,52.9,52.93,52.88,52.93,1486553,0
+IGSB.US,D,20251230,000000,52.91,52.95,52.89,52.93,2999770,0
+IGSB.US,D,20251231,000000,52.91,52.93,52.86,52.88,2377601,0
+IGSB.US,D,20260102,000000,52.89,52.92,52.87,52.89,2282148,0
+IGSB.US,D,20260105,000000,52.94,52.95,52.9101,52.94,3161097,0
+IGSB.US,D,20260106,000000,52.94,52.95,52.91,52.94,8930437,0
+IGSB.US,D,20260107,000000,52.98,52.98,52.93,52.93,4851474,0
+IGSB.US,D,20260108,000000,52.92,52.94,52.9,52.91,3999582,0
+IGSB.US,D,20260109,000000,52.92,52.94,52.89,52.91,4469055,0
+IGSB.US,D,20260112,000000,52.89,52.9199,52.88,52.9,10260660,0
+IGSB.US,D,20260113,000000,52.94,52.96,52.92,52.96,3047613,0
+IGSB.US,D,20260114,000000,52.965,52.99,52.96,52.97,7362563,0
+IGSB.US,D,20260115,000000,52.97,52.97,52.93,52.94,2648313,0
+IGSB.US,D,20260116,000000,52.95,52.959,52.89,52.92,3431935,0
+IGSB.US,D,20260120,000000,52.88,52.91,52.87,52.88,4530720,0
+IGSB.US,D,20260121,000000,52.91,52.96,52.91,52.95,2644518,0
+IGSB.US,D,20260122,000000,52.93,52.95,52.92,52.95,4950053,0
+IGSB.US,D,20260123,000000,52.94,52.99,52.93,52.98,3384852,0
+IGSB.US,D,20260126,000000,52.98,53.01,52.98,52.99,3145471,0
+IGSB.US,D,20260127,000000,53,53.04,52.9913,53.02,6324419,0
+IGSB.US,D,20260128,000000,53.04,53.04,52.99,53.03,2489716,0
+IGSB.US,D,20260129,000000,53.03,53.07,53.012,53.05,3080406,0
+IGSB.US,D,20260130,000000,53.06,53.12,53.06,53.11,11354367,0
+IGSB.US,D,20260202,000000,52.92,52.92,52.85,52.86,3090418,0
+IGSB.US,D,20260203,000000,52.84,52.8699,52.83,52.86,5346349,0
+IGSB.US,D,20260204,000000,52.84,52.87,52.825,52.86,2672640,0
+IGSB.US,D,20260205,000000,52.93,52.99,52.91,52.99,3442856,0
+IGSB.US,D,20260206,000000,52.98,53,52.94,52.98,4721749,0
+IGSB.US,D,20260209,000000,52.9799,53.01,52.97,52.99,3185357,0
+IGSB.US,D,20260210,000000,53.03,53.05,53.02,53.03,2128546,0
+IGSB.US,D,20260211,000000,52.97,53.01,52.96,52.99,2522495,0
+IGSB.US,D,20260212,000000,53.01,53.0599,53.0001,53.05,2384132,0
+IGSB.US,D,20260213,000000,53.125,53.1399,53.1,53.13,2773525,0
+IGSB.US,D,20260217,000000,53.12,53.14,53.1,53.12,2843803,0
+IGSB.US,D,20260218,000000,53.11,53.13,53.1,53.115,2525025,0
diff --git a/daily/us/nasdaq etfs/imom.us.txt b/daily/us/nasdaq etfs/imom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c493235e76f64500b158a50d4b0e6a06596f6894
--- /dev/null
+++ b/daily/us/nasdaq etfs/imom.us.txt	
@@ -0,0 +1,2530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMOM.US,D,20151228,000000,23.583,23.653,23.58,23.633,10583,0
+IMOM.US,D,20151229,000000,24.133,24.133,24.133,24.133,526,0
+IMOM.US,D,20151230,000000,24.19,24.19,24.151,24.161,7050,0
+IMOM.US,D,20151231,000000,24.018,24.018,23.953,23.953,3495,0
+IMOM.US,D,20160104,000000,23.488,24.672,23.378,23.653,96107,0
+IMOM.US,D,20160105,000000,23.461,23.576,23.461,23.576,980,0
+IMOM.US,D,20160106,000000,23.169,23.169,23.169,23.169,131,0
+IMOM.US,D,20160107,000000,22.904,22.904,22.904,22.904,413,0
+IMOM.US,D,20160108,000000,22.971,22.971,22.886,22.886,318,0
+IMOM.US,D,20160111,000000,22.698,22.755,22.698,22.755,2366,0
+IMOM.US,D,20160112,000000,22.565,22.565,22.565,22.565,2119,0
+IMOM.US,D,20160113,000000,22.375,22.375,22.375,22.375,2208,0
+IMOM.US,D,20160114,000000,22.223,22.291,22.223,22.291,2223,0
+IMOM.US,D,20160115,000000,21.715,21.715,21.705,21.705,738,0
+IMOM.US,D,20160119,000000,21.743,21.894,21.743,21.781,63864,0
+IMOM.US,D,20160120,000000,21.365,21.385,21.262,21.301,68176,0
+IMOM.US,D,20160121,000000,21.197,21.197,21.197,21.197,211,0
+IMOM.US,D,20160122,000000,21.763,21.82,21.763,21.791,7628,0
+IMOM.US,D,20160127,000000,22.375,22.385,22.272,22.272,22287,0
+IMOM.US,D,20160128,000000,22.179,22.281,22.179,22.281,18216,0
+IMOM.US,D,20160129,000000,22.33,22.339,22.33,22.339,211,0
+IMOM.US,D,20160202,000000,22.595,22.605,22.575,22.595,21499,0
+IMOM.US,D,20160203,000000,22.698,22.698,22.698,22.698,2953,0
+IMOM.US,D,20160204,000000,22.472,22.472,22.472,22.472,318,0
+IMOM.US,D,20160205,000000,22.093,22.093,21.563,21.563,324,0
+IMOM.US,D,20160210,000000,20.603,20.612,20.603,20.612,531,0
+IMOM.US,D,20160212,000000,20.015,20.326,20.015,20.326,12391,0
+IMOM.US,D,20160216,000000,20.676,20.676,20.676,20.676,108,0
+IMOM.US,D,20160217,000000,21.063,21.072,21.063,21.063,5994,0
+IMOM.US,D,20160223,000000,21.58,21.58,21.58,21.58,376,0
+IMOM.US,D,20160301,000000,22.142,22.188,22.132,22.188,7707,0
+IMOM.US,D,20160307,000000,21.82,21.82,21.82,21.82,158,0
+IMOM.US,D,20160309,000000,21.829,21.829,21.763,21.81,1402,0
+IMOM.US,D,20160310,000000,22.775,22.775,22.775,22.775,105,0
+IMOM.US,D,20160314,000000,22.311,22.311,22.073,22.073,2436,0
+IMOM.US,D,20160315,000000,21.875,21.884,21.875,21.884,2119,0
+IMOM.US,D,20160317,000000,22.385,22.385,22.385,22.385,944,0
+IMOM.US,D,20160318,000000,22.395,22.395,22.354,22.367,1590,0
+IMOM.US,D,20160322,000000,22.605,23.301,22.371,22.625,6673,0
+IMOM.US,D,20160323,000000,22.423,22.423,22.423,22.423,359,0
+IMOM.US,D,20160324,000000,22.423,22.423,22.423,22.423,0,0
+IMOM.US,D,20160328,000000,22.423,22.423,22.423,22.423,0,0
+IMOM.US,D,20160329,000000,22.423,22.423,22.423,22.423,0,0
+IMOM.US,D,20160330,000000,22.423,22.423,22.423,22.423,0,0
+IMOM.US,D,20160331,000000,22.423,22.423,22.423,22.423,0,0
+IMOM.US,D,20160401,000000,23.039,23.292,23.039,23.282,15992,0
+IMOM.US,D,20160404,000000,23.603,23.672,23.603,23.672,2237,0
+IMOM.US,D,20160405,000000,23.095,23.095,23.095,23.095,24133,0
+IMOM.US,D,20160406,000000,23.095,23.095,23.095,23.095,0,0
+IMOM.US,D,20160407,000000,23.273,23.273,23.273,23.273,1805,0
+IMOM.US,D,20160408,000000,23.273,23.273,23.273,23.273,0,0
+IMOM.US,D,20160411,000000,23.906,23.906,23.584,23.613,2119,0
+IMOM.US,D,20160412,000000,23.613,23.613,23.613,23.613,0,0
+IMOM.US,D,20160413,000000,23.613,23.613,23.613,23.613,0,0
+IMOM.US,D,20160414,000000,23.238,23.77,23.235,23.766,1644,0
+IMOM.US,D,20160415,000000,23.425,23.461,23.368,23.368,4578,0
+IMOM.US,D,20160418,000000,23.538,23.681,23.538,23.653,128116,0
+IMOM.US,D,20160419,000000,23.653,23.653,23.653,23.653,0,0
+IMOM.US,D,20160420,000000,23.643,23.699,23.547,23.547,20829,0
+IMOM.US,D,20160421,000000,23.348,23.348,23.187,23.206,8596,0
+IMOM.US,D,20160422,000000,23.059,23.059,22.886,22.886,2758,0
+IMOM.US,D,20160425,000000,22.886,22.886,22.886,22.886,0,0
+IMOM.US,D,20160426,000000,22.886,22.886,22.886,22.886,0,0
+IMOM.US,D,20160427,000000,23.33,23.34,23.33,23.34,4235,0
+IMOM.US,D,20160428,000000,23.34,23.34,23.34,23.34,0,0
+IMOM.US,D,20160429,000000,23.34,23.34,23.34,23.34,0,0
+IMOM.US,D,20160502,000000,23.415,23.461,23.415,23.443,34947,0
+IMOM.US,D,20160503,000000,23.32,23.32,23.292,23.311,65985,0
+IMOM.US,D,20160504,000000,23.311,23.311,23.311,23.311,0,0
+IMOM.US,D,20160505,000000,23.311,23.311,23.311,23.311,0,0
+IMOM.US,D,20160506,000000,23.311,23.311,23.311,23.311,0,0
+IMOM.US,D,20160509,000000,23.452,23.452,23.452,23.452,123,0
+IMOM.US,D,20160510,000000,23.518,23.518,23.518,23.518,127,0
+IMOM.US,D,20160511,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160512,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160513,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160516,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160517,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160518,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160519,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160520,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160523,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160524,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160525,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160526,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160527,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160531,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160601,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160602,000000,23.518,23.518,23.518,23.518,0,0
+IMOM.US,D,20160603,000000,24.586,24.642,24.559,24.569,9531,0
+IMOM.US,D,20160606,000000,24.569,24.569,24.569,24.569,0,0
+IMOM.US,D,20160607,000000,24.569,24.569,24.569,24.569,0,0
+IMOM.US,D,20160608,000000,24.569,24.569,24.569,24.569,0,0
+IMOM.US,D,20160609,000000,24.569,24.569,24.569,24.569,0,0
+IMOM.US,D,20160610,000000,24.569,24.577,24.482,24.482,547,0
+IMOM.US,D,20160613,000000,24.482,24.482,24.482,24.482,0,0
+IMOM.US,D,20160614,000000,24.171,24.171,24.171,24.171,0,0
+IMOM.US,D,20160615,000000,24.171,24.171,24.171,24.171,3071,0
+IMOM.US,D,20160616,000000,23.81,23.81,23.8,23.8,1059,0
+IMOM.US,D,20160617,000000,23.8,23.8,23.8,23.8,0,0
+IMOM.US,D,20160620,000000,24.92,24.92,24.92,24.92,0,0
+IMOM.US,D,20160621,000000,24.92,24.92,24.92,24.92,0,0
+IMOM.US,D,20160622,000000,24.92,24.92,24.92,24.92,0,0
+IMOM.US,D,20160623,000000,24.92,24.92,24.92,24.92,0,0
+IMOM.US,D,20160624,000000,24.92,24.92,24.92,24.92,0,0
+IMOM.US,D,20160627,000000,23.973,23.973,23.413,23.498,66456,0
+IMOM.US,D,20160628,000000,23.992,23.992,23.992,23.992,2953,0
+IMOM.US,D,20160629,000000,24.304,24.304,24.304,24.304,105,0
+IMOM.US,D,20160630,000000,24.304,24.304,24.304,24.304,0,0
+IMOM.US,D,20160701,000000,24.94,24.987,24.845,24.94,59303,0
+IMOM.US,D,20160705,000000,24.75,24.75,24.691,24.693,13691,0
+IMOM.US,D,20160706,000000,24.693,24.693,24.693,24.693,0,0
+IMOM.US,D,20160707,000000,24.741,24.741,24.741,24.741,0,0
+IMOM.US,D,20160708,000000,24.778,24.816,24.778,24.816,3498,0
+IMOM.US,D,20160711,000000,25.033,25.083,25.033,25.083,1219,0
+IMOM.US,D,20160712,000000,25.083,25.083,25.083,25.083,0,0
+IMOM.US,D,20160713,000000,24.987,24.995,24.987,24.995,25309,0
+IMOM.US,D,20160714,000000,24.995,24.995,24.995,24.995,0,0
+IMOM.US,D,20160715,000000,24.873,24.873,24.656,24.676,7280,0
+IMOM.US,D,20160718,000000,24.676,24.676,24.676,24.676,0,0
+IMOM.US,D,20160719,000000,24.676,24.676,24.676,24.676,0,0
+IMOM.US,D,20160720,000000,24.676,24.676,24.676,24.676,0,0
+IMOM.US,D,20160721,000000,24.442,24.522,24.442,24.48,2047,0
+IMOM.US,D,20160722,000000,24.495,24.495,24.428,24.465,3088,0
+IMOM.US,D,20160725,000000,24.428,24.465,24.428,24.465,765,0
+IMOM.US,D,20160726,000000,24.562,24.684,24.562,24.684,673,0
+IMOM.US,D,20160727,000000,24.601,24.601,24.599,24.599,411,0
+IMOM.US,D,20160728,000000,24.599,24.599,24.599,24.599,0,0
+IMOM.US,D,20160729,000000,25.424,25.424,25.421,25.424,633,0
+IMOM.US,D,20160801,000000,25.358,25.358,25.277,25.277,55922,0
+IMOM.US,D,20160802,000000,25.33,25.395,25.31,25.32,5698,0
+IMOM.US,D,20160803,000000,24.968,25.033,24.968,25.033,2217,0
+IMOM.US,D,20160804,000000,24.854,24.873,24.854,24.863,42498,0
+IMOM.US,D,20160805,000000,24.845,24.978,24.845,24.978,1898,0
+IMOM.US,D,20160808,000000,24.788,24.788,24.693,24.701,9582,0
+IMOM.US,D,20160809,000000,24.901,24.978,24.901,24.968,3342,0
+IMOM.US,D,20160810,000000,25.139,25.185,25.139,25.185,956,0
+IMOM.US,D,20160811,000000,25.185,25.185,25.185,25.185,0,0
+IMOM.US,D,20160812,000000,25.185,25.185,25.185,25.185,0,0
+IMOM.US,D,20160815,000000,25.177,25.185,25.177,25.185,491,0
+IMOM.US,D,20160816,000000,25.043,25.043,25.043,25.043,105,0
+IMOM.US,D,20160817,000000,24.646,24.778,24.636,24.778,1834,0
+IMOM.US,D,20160818,000000,24.76,24.76,24.76,24.76,566,0
+IMOM.US,D,20160819,000000,24.559,24.589,24.559,24.589,970,0
+IMOM.US,D,20160822,000000,24.589,24.589,24.572,24.572,677,0
+IMOM.US,D,20160823,000000,24.995,25.005,24.995,24.995,3264,0
+IMOM.US,D,20160824,000000,24.995,24.995,24.995,24.995,0,0
+IMOM.US,D,20160825,000000,24.617,24.617,24.589,24.589,606,0
+IMOM.US,D,20160826,000000,24.589,24.589,24.381,24.381,4985,0
+IMOM.US,D,20160829,000000,24.114,24.192,24.114,24.183,3945,0
+IMOM.US,D,20160830,000000,24.143,24.143,24.011,24.019,4678,0
+IMOM.US,D,20160831,000000,23.878,23.878,23.754,23.849,3586,0
+IMOM.US,D,20160901,000000,23.925,23.925,23.906,23.925,864,0
+IMOM.US,D,20160902,000000,24.202,24.202,24.143,24.143,853,0
+IMOM.US,D,20160906,000000,24.286,24.495,24.286,24.475,67646,0
+IMOM.US,D,20160907,000000,24.666,24.666,24.475,24.522,6854,0
+IMOM.US,D,20160908,000000,24.522,24.522,24.522,24.522,588,0
+IMOM.US,D,20160909,000000,23.859,23.878,23.583,23.583,3667,0
+IMOM.US,D,20160912,000000,23.652,23.652,23.652,23.652,7682,0
+IMOM.US,D,20160913,000000,23.652,23.652,23.652,23.652,0,0
+IMOM.US,D,20160914,000000,23.81,23.81,23.81,23.81,0,0
+IMOM.US,D,20160915,000000,23.727,23.727,23.727,23.727,309,0
+IMOM.US,D,20160916,000000,23.662,23.662,23.662,23.662,123,0
+IMOM.US,D,20160919,000000,23.945,23.945,23.801,23.85,2209,0
+IMOM.US,D,20160920,000000,24.087,24.087,24.049,24.049,2147,0
+IMOM.US,D,20160921,000000,24.125,24.135,24.125,24.135,222,0
+IMOM.US,D,20160922,000000,24.438,24.448,24.438,24.438,736,0
+IMOM.US,D,20160923,000000,24.516,24.516,24.516,24.516,0,0
+IMOM.US,D,20160926,000000,24.193,24.193,24.184,24.184,4217,0
+IMOM.US,D,20160927,000000,24.203,24.305,24.203,24.305,2044,0
+IMOM.US,D,20160928,000000,24.372,24.372,24.372,24.372,0,0
+IMOM.US,D,20160929,000000,24.372,24.372,24.372,24.372,0,0
+IMOM.US,D,20160930,000000,24.372,24.372,24.372,24.372,0,0
+IMOM.US,D,20161003,000000,24.779,24.799,24.59,24.628,83739,0
+IMOM.US,D,20161004,000000,24.722,24.742,24.623,24.628,2944,0
+IMOM.US,D,20161005,000000,24.344,24.344,24.295,24.295,4329,0
+IMOM.US,D,20161006,000000,24.125,24.125,24.125,24.125,242,0
+IMOM.US,D,20161007,000000,23.907,23.993,23.85,23.908,14247,0
+IMOM.US,D,20161010,000000,24.039,24.04,23.931,23.931,4925,0
+IMOM.US,D,20161011,000000,23.763,23.763,23.547,23.576,5042,0
+IMOM.US,D,20161012,000000,23.46,23.584,23.414,23.48,1855,0
+IMOM.US,D,20161013,000000,23.48,23.48,23.48,23.48,0,0
+IMOM.US,D,20161014,000000,23.663,23.663,23.663,23.663,217,0
+IMOM.US,D,20161017,000000,23.404,23.442,23.404,23.442,3161,0
+IMOM.US,D,20161018,000000,23.422,23.422,23.422,23.422,181,0
+IMOM.US,D,20161019,000000,23.781,23.781,23.781,23.781,105,0
+IMOM.US,D,20161020,000000,23.663,23.663,23.663,23.663,147,0
+IMOM.US,D,20161021,000000,23.663,23.663,23.663,23.663,0,0
+IMOM.US,D,20161024,000000,23.252,23.404,23.252,23.347,1528,0
+IMOM.US,D,20161025,000000,23.347,23.422,23.347,23.422,3325,0
+IMOM.US,D,20161026,000000,23.422,23.422,23.422,23.422,0,0
+IMOM.US,D,20161027,000000,23.016,23.016,23.007,23.007,420,0
+IMOM.US,D,20161028,000000,23.007,23.007,23.007,23.007,0,0
+IMOM.US,D,20161031,000000,23.102,23.195,23.102,23.195,567,0
+IMOM.US,D,20161101,000000,23.093,23.195,23.028,23.028,53949,0
+IMOM.US,D,20161102,000000,23.185,23.195,23.06,23.12,3570,0
+IMOM.US,D,20161103,000000,23.067,23.067,23.067,23.067,752,0
+IMOM.US,D,20161104,000000,22.998,22.998,22.901,22.929,4798,0
+IMOM.US,D,20161107,000000,22.929,22.929,22.929,22.929,0,0
+IMOM.US,D,20161108,000000,22.929,22.929,22.929,22.929,0,0
+IMOM.US,D,20161109,000000,22.929,22.929,22.929,22.929,0,0
+IMOM.US,D,20161110,000000,22.771,22.771,22.704,22.704,583,0
+IMOM.US,D,20161111,000000,22.207,22.207,22.145,22.155,1866,0
+IMOM.US,D,20161114,000000,21.963,21.982,21.953,21.982,3584,0
+IMOM.US,D,20161115,000000,21.982,21.982,21.982,21.982,0,0
+IMOM.US,D,20161116,000000,22.038,22.096,22.029,22.029,3921,0
+IMOM.US,D,20161117,000000,22.029,22.029,22.029,22.029,0,0
+IMOM.US,D,20161118,000000,22.001,22.001,22.001,22.001,134,0
+IMOM.US,D,20161121,000000,22.181,22.217,22.181,22.217,601,0
+IMOM.US,D,20161122,000000,22.275,22.275,22.19,22.19,717,0
+IMOM.US,D,20161123,000000,22.155,22.155,22.145,22.145,391,0
+IMOM.US,D,20161125,000000,22.145,22.145,22.145,22.145,0,0
+IMOM.US,D,20161128,000000,22.145,22.145,22.145,22.145,0,0
+IMOM.US,D,20161129,000000,22.145,22.145,22.145,22.145,0,0
+IMOM.US,D,20161130,000000,22.227,22.29,22.077,22.077,1222,0
+IMOM.US,D,20161201,000000,21.963,21.963,21.716,21.736,60688,0
+IMOM.US,D,20161202,000000,21.77,21.775,21.77,21.774,1730,0
+IMOM.US,D,20161205,000000,21.831,21.882,21.831,21.882,1557,0
+IMOM.US,D,20161206,000000,21.876,21.896,21.876,21.896,363,0
+IMOM.US,D,20161207,000000,21.651,22.001,21.642,22.001,1190,0
+IMOM.US,D,20161208,000000,22.001,22.001,22.001,22.001,0,0
+IMOM.US,D,20161209,000000,22.001,22.001,22.001,22.001,0,0
+IMOM.US,D,20161212,000000,21.664,21.679,21.664,21.679,391,0
+IMOM.US,D,20161213,000000,22.011,22.011,21.924,21.924,4332,0
+IMOM.US,D,20161214,000000,21.886,21.896,21.886,21.886,1599,0
+IMOM.US,D,20161215,000000,21.424,21.424,21.424,21.424,293,0
+IMOM.US,D,20161216,000000,21.413,21.433,21.403,21.413,1759,0
+IMOM.US,D,20161219,000000,21.27,21.355,21.27,21.355,373,0
+IMOM.US,D,20161220,000000,21.233,21.251,21.233,21.242,589,0
+IMOM.US,D,20161221,000000,21.483,21.483,21.483,21.483,116,0
+IMOM.US,D,20161222,000000,21.483,21.483,21.483,21.483,0,0
+IMOM.US,D,20161223,000000,21.196,21.233,21.196,21.233,210,0
+IMOM.US,D,20161227,000000,21.233,21.233,21.233,21.233,0,0
+IMOM.US,D,20161228,000000,21.502,21.577,21.502,21.577,1739,0
+IMOM.US,D,20161229,000000,21.562,21.625,21.54,21.625,2996,0
+IMOM.US,D,20161230,000000,21.7,21.7,21.635,21.635,8462,0
+IMOM.US,D,20170103,000000,21.872,21.918,21.748,21.918,203850,0
+IMOM.US,D,20170104,000000,21.918,21.986,21.85,21.986,214227,0
+IMOM.US,D,20170105,000000,22.005,22.217,21.997,22.217,2826,0
+IMOM.US,D,20170106,000000,22.048,22.08,22.048,22.08,4217,0
+IMOM.US,D,20170109,000000,22.052,22.052,21.908,21.995,2460,0
+IMOM.US,D,20170110,000000,22.09,22.27,22.062,22.185,26075,0
+IMOM.US,D,20170111,000000,22.185,22.194,22.185,22.194,407,0
+IMOM.US,D,20170112,000000,22.527,22.527,22.427,22.442,2152,0
+IMOM.US,D,20170113,000000,22.432,22.527,22.432,22.507,565,0
+IMOM.US,D,20170117,000000,22.486,22.49,22.486,22.49,642,0
+IMOM.US,D,20170118,000000,22.584,22.584,22.516,22.516,3020,0
+IMOM.US,D,20170119,000000,22.516,22.516,22.516,22.516,0,0
+IMOM.US,D,20170120,000000,22.516,22.516,22.516,22.516,0,0
+IMOM.US,D,20170123,000000,22.517,22.802,22.517,22.708,3476,0
+IMOM.US,D,20170124,000000,22.914,23.04,22.914,23.04,20104,0
+IMOM.US,D,20170125,000000,23.04,23.088,23.03,23.088,14921,0
+IMOM.US,D,20170126,000000,22.923,22.982,22.923,22.968,3785,0
+IMOM.US,D,20170127,000000,22.968,22.968,22.968,22.968,0,0
+IMOM.US,D,20170130,000000,22.594,22.649,22.594,22.649,1072,0
+IMOM.US,D,20170131,000000,22.755,22.775,22.755,22.775,950,0
+IMOM.US,D,20170201,000000,22.992,23.078,22.982,23.078,27001,0
+IMOM.US,D,20170202,000000,23.229,23.229,23.04,23.06,3915,0
+IMOM.US,D,20170203,000000,23.088,23.088,22.992,22.992,11605,0
+IMOM.US,D,20170206,000000,23.002,23.002,22.775,22.838,6312,0
+IMOM.US,D,20170207,000000,22.867,22.962,22.848,22.923,8250,0
+IMOM.US,D,20170208,000000,22.848,22.904,22.813,22.858,9238,0
+IMOM.US,D,20170209,000000,22.858,22.933,22.858,22.933,600,0
+IMOM.US,D,20170210,000000,22.962,22.962,22.962,22.962,219,0
+IMOM.US,D,20170213,000000,23.166,23.166,23.105,23.14,18983,0
+IMOM.US,D,20170214,000000,23.172,23.181,23.153,23.153,3524,0
+IMOM.US,D,20170215,000000,23.286,23.286,23.286,23.286,0,0
+IMOM.US,D,20170216,000000,23.19,23.247,23.163,23.163,2573,0
+IMOM.US,D,20170217,000000,23.033,23.033,22.952,22.952,2055,0
+IMOM.US,D,20170221,000000,23.084,23.219,23.084,23.115,3692,0
+IMOM.US,D,20170222,000000,23.148,23.181,23.148,23.181,896,0
+IMOM.US,D,20170223,000000,23.271,23.271,23.229,23.229,3919,0
+IMOM.US,D,20170224,000000,22.867,22.899,22.867,22.899,1731,0
+IMOM.US,D,20170227,000000,22.923,22.972,22.867,22.895,38526,0
+IMOM.US,D,20170228,000000,22.895,22.895,22.895,22.895,10936,0
+IMOM.US,D,20170301,000000,23.06,23.069,23.06,23.068,1602,0
+IMOM.US,D,20170302,000000,23.071,23.071,22.962,22.962,1174,0
+IMOM.US,D,20170303,000000,22.972,23.01,22.895,23.01,17437,0
+IMOM.US,D,20170306,000000,23.088,23.088,22.86,22.987,4265,0
+IMOM.US,D,20170307,000000,22.89,22.89,22.89,22.89,482,0
+IMOM.US,D,20170308,000000,23.04,23.04,23.04,23.04,0,0
+IMOM.US,D,20170309,000000,23.04,23.04,23.04,23.04,0,0
+IMOM.US,D,20170310,000000,23.002,23.04,23.002,23.04,4264,0
+IMOM.US,D,20170313,000000,23.172,23.199,23.088,23.137,139567,0
+IMOM.US,D,20170314,000000,23.01,23.01,23.01,23.01,565,0
+IMOM.US,D,20170315,000000,23.01,23.01,23.01,23.01,0,0
+IMOM.US,D,20170316,000000,23.513,23.513,23.513,23.513,516,0
+IMOM.US,D,20170317,000000,23.513,23.513,23.513,23.513,0,0
+IMOM.US,D,20170320,000000,23.481,23.481,23.481,23.481,1618,0
+IMOM.US,D,20170321,000000,23.747,23.747,23.747,23.747,203,0
+IMOM.US,D,20170322,000000,23.292,23.292,23.292,23.292,1500,0
+IMOM.US,D,20170323,000000,23.32,23.32,23.32,23.32,144,0
+IMOM.US,D,20170324,000000,23.576,23.576,23.576,23.576,220,0
+IMOM.US,D,20170327,000000,23.056,23.056,23.056,23.056,0,0
+IMOM.US,D,20170328,000000,23.581,23.581,23.581,23.581,420,0
+IMOM.US,D,20170329,000000,23.581,23.581,23.581,23.581,0,0
+IMOM.US,D,20170330,000000,23.862,23.917,23.757,23.757,1052,0
+IMOM.US,D,20170403,000000,23.765,23.765,23.765,23.765,1861,0
+IMOM.US,D,20170404,000000,23.614,23.747,23.614,23.673,1512,0
+IMOM.US,D,20170405,000000,23.738,23.747,23.738,23.738,2546,0
+IMOM.US,D,20170406,000000,23.664,23.719,23.608,23.671,7795,0
+IMOM.US,D,20170407,000000,23.673,23.673,23.637,23.654,2952,0
+IMOM.US,D,20170410,000000,23.793,23.823,23.76,23.823,3136,0
+IMOM.US,D,20170411,000000,24.185,24.185,23.738,23.738,2396,0
+IMOM.US,D,20170412,000000,23.594,23.594,23.594,23.594,423,0
+IMOM.US,D,20170413,000000,23.49,23.49,23.405,23.405,649,0
+IMOM.US,D,20170417,000000,23.387,23.387,23.378,23.378,660,0
+IMOM.US,D,20170418,000000,23.272,23.272,23.169,23.169,1406,0
+IMOM.US,D,20170419,000000,23.301,23.301,23.301,23.301,173,0
+IMOM.US,D,20170420,000000,23.747,23.747,23.461,23.461,213,0
+IMOM.US,D,20170421,000000,23.747,23.747,23.747,23.747,0,0
+IMOM.US,D,20170424,000000,23.783,23.89,23.747,23.89,1363,0
+IMOM.US,D,20170425,000000,24.079,24.167,24.049,24.127,5133,0
+IMOM.US,D,20170426,000000,24.127,24.176,24.127,24.142,2948,0
+IMOM.US,D,20170427,000000,24.297,24.297,24.272,24.272,533,0
+IMOM.US,D,20170428,000000,24.272,24.272,24.272,24.272,83,0
+IMOM.US,D,20170501,000000,24.327,24.426,24.327,24.426,367,0
+IMOM.US,D,20170502,000000,24.707,24.707,24.422,24.422,1510,0
+IMOM.US,D,20170503,000000,24.413,24.413,24.251,24.413,127234,0
+IMOM.US,D,20170504,000000,24.478,24.65,24.422,24.65,145578,0
+IMOM.US,D,20170505,000000,24.765,24.858,24.66,24.765,53016,0
+IMOM.US,D,20170508,000000,24.735,24.735,24.688,24.725,2627,0
+IMOM.US,D,20170509,000000,24.66,24.66,24.613,24.613,792,0
+IMOM.US,D,20170510,000000,24.735,24.735,24.725,24.725,1074,0
+IMOM.US,D,20170511,000000,24.65,24.67,24.65,24.67,1833,0
+IMOM.US,D,20170512,000000,24.67,24.67,24.67,24.67,0,0
+IMOM.US,D,20170515,000000,24.565,24.583,24.478,24.583,15369,0
+IMOM.US,D,20170516,000000,24.715,24.736,24.697,24.736,2526,0
+IMOM.US,D,20170517,000000,24.508,24.517,24.389,24.459,1014,0
+IMOM.US,D,20170518,000000,24.361,24.412,24.297,24.394,3077,0
+IMOM.US,D,20170519,000000,24.631,24.765,24.631,24.765,3664,0
+IMOM.US,D,20170522,000000,24.821,24.831,24.753,24.803,7770,0
+IMOM.US,D,20170523,000000,24.697,24.793,24.688,24.759,2158,0
+IMOM.US,D,20170524,000000,24.759,24.759,24.759,24.759,0,0
+IMOM.US,D,20170525,000000,24.884,24.945,24.884,24.945,1073,0
+IMOM.US,D,20170526,000000,24.774,24.811,24.715,24.715,6676,0
+IMOM.US,D,20170530,000000,24.945,24.945,24.841,24.899,1047,0
+IMOM.US,D,20170531,000000,24.982,25,24.982,25,906,0
+IMOM.US,D,20170601,000000,25.091,25.219,25.069,25.199,3900,0
+IMOM.US,D,20170602,000000,25.494,25.552,25.364,25.523,16317,0
+IMOM.US,D,20170605,000000,25.561,25.6,25.524,25.561,19943,0
+IMOM.US,D,20170606,000000,25.372,25.429,25.297,25.297,3285,0
+IMOM.US,D,20170607,000000,25.429,25.533,25.334,25.533,5247,0
+IMOM.US,D,20170608,000000,25.459,25.638,25.459,25.61,8794,0
+IMOM.US,D,20170609,000000,25.591,25.591,25.381,25.523,2597,0
+IMOM.US,D,20170612,000000,24.935,25.181,24.887,24.963,10897,0
+IMOM.US,D,20170613,000000,25.097,25.305,25.097,25.181,4066,0
+IMOM.US,D,20170614,000000,25.249,25.249,25.249,25.249,1053,0
+IMOM.US,D,20170615,000000,24.612,24.612,24.45,24.545,10802,0
+IMOM.US,D,20170616,000000,24.621,24.897,24.621,24.774,4460,0
+IMOM.US,D,20170619,000000,24.988,25.159,24.988,25.074,12349,0
+IMOM.US,D,20170620,000000,25.034,25.044,24.798,24.798,1804,0
+IMOM.US,D,20170621,000000,24.94,24.94,24.94,24.94,104,0
+IMOM.US,D,20170622,000000,24.94,24.94,24.94,24.94,0,0
+IMOM.US,D,20170623,000000,24.94,24.94,24.94,24.94,104,0
+IMOM.US,D,20170626,000000,25.103,25.111,24.985,24.985,6801,0
+IMOM.US,D,20170627,000000,25.417,25.417,25.016,25.113,4338,0
+IMOM.US,D,20170628,000000,25.115,25.141,25.115,25.141,853,0
+IMOM.US,D,20170629,000000,24.863,24.903,24.606,24.664,4370,0
+IMOM.US,D,20170630,000000,24.788,24.798,24.654,24.798,3067,0
+IMOM.US,D,20170703,000000,24.826,24.845,24.759,24.759,3216,0
+IMOM.US,D,20170705,000000,24.729,24.798,24.728,24.798,1866,0
+IMOM.US,D,20170706,000000,24.674,24.683,24.577,24.664,9149,0
+IMOM.US,D,20170707,000000,24.538,24.707,24.538,24.707,1367,0
+IMOM.US,D,20170710,000000,24.873,24.94,24.768,24.94,3323,0
+IMOM.US,D,20170711,000000,24.94,25.006,24.94,24.996,1708,0
+IMOM.US,D,20170712,000000,24.996,24.996,24.996,24.996,0,0
+IMOM.US,D,20170713,000000,25.332,25.398,25.285,25.378,12641,0
+IMOM.US,D,20170714,000000,25.466,25.522,25.466,25.522,2511,0
+IMOM.US,D,20170717,000000,25.512,25.532,25.407,25.407,4861,0
+IMOM.US,D,20170718,000000,25.407,25.407,25.407,25.407,0,0
+IMOM.US,D,20170719,000000,25.713,25.772,25.599,25.733,6774,0
+IMOM.US,D,20170720,000000,25.81,25.82,25.762,25.762,1614,0
+IMOM.US,D,20170721,000000,25.676,25.676,25.551,25.599,6577,0
+IMOM.US,D,20170724,000000,25.599,25.599,25.541,25.599,1502,0
+IMOM.US,D,20170725,000000,25.743,25.743,25.713,25.743,918,0
+IMOM.US,D,20170726,000000,25.866,25.943,25.847,25.943,2017,0
+IMOM.US,D,20170727,000000,25.925,25.925,25.856,25.915,4382,0
+IMOM.US,D,20170728,000000,25.713,25.772,25.644,25.772,1978,0
+IMOM.US,D,20170731,000000,25.905,25.915,25.81,25.915,3017,0
+IMOM.US,D,20170801,000000,25.905,25.953,25.82,25.895,5299,0
+IMOM.US,D,20170802,000000,26.046,26.153,26.038,26.104,14585,0
+IMOM.US,D,20170803,000000,26.066,26.173,26.056,26.163,4085,0
+IMOM.US,D,20170804,000000,26.193,26.221,26.178,26.193,981,0
+IMOM.US,D,20170807,000000,26.325,26.439,26.325,26.4,15846,0
+IMOM.US,D,20170808,000000,26.325,26.325,26.286,26.325,3577,0
+IMOM.US,D,20170809,000000,26.183,26.211,26.066,26.211,17566,0
+IMOM.US,D,20170810,000000,26.066,26.066,25.811,25.811,5240,0
+IMOM.US,D,20170811,000000,25.694,25.762,25.581,25.723,10929,0
+IMOM.US,D,20170814,000000,25.915,25.981,25.915,25.981,269,0
+IMOM.US,D,20170815,000000,25.885,25.934,25.885,25.885,730,0
+IMOM.US,D,20170816,000000,26.021,26.061,26.021,26.056,859,0
+IMOM.US,D,20170817,000000,26.183,26.183,25.958,25.958,16142,0
+IMOM.US,D,20170818,000000,26.001,26.075,26.001,26.056,1407,0
+IMOM.US,D,20170821,000000,25.953,26.03,25.943,26.011,2456,0
+IMOM.US,D,20170822,000000,26.08,26.23,26.08,26.23,1535,0
+IMOM.US,D,20170823,000000,26.248,26.355,26.248,26.355,592,0
+IMOM.US,D,20170824,000000,26.306,26.306,26.223,26.248,1493,0
+IMOM.US,D,20170825,000000,26.335,26.479,26.316,26.479,4170,0
+IMOM.US,D,20170828,000000,26.325,26.355,26.239,26.355,6046,0
+IMOM.US,D,20170829,000000,26.124,26.211,26.115,26.143,1831,0
+IMOM.US,D,20170830,000000,26.183,26.258,26.124,26.203,12816,0
+IMOM.US,D,20170831,000000,26.335,26.469,26.325,26.449,2006,0
+IMOM.US,D,20170901,000000,26.459,26.582,26.459,26.572,630,0
+IMOM.US,D,20170905,000000,26.454,26.514,26.316,26.419,1926,0
+IMOM.US,D,20170906,000000,26.536,26.592,26.536,26.592,1153,0
+IMOM.US,D,20170907,000000,26.849,26.871,26.725,26.871,3434,0
+IMOM.US,D,20170908,000000,26.871,26.871,26.832,26.852,2458,0
+IMOM.US,D,20170911,000000,27.442,27.442,27.042,27.251,1347,0
+IMOM.US,D,20170912,000000,27.366,27.395,27.232,27.279,9363,0
+IMOM.US,D,20170913,000000,27.109,27.185,27.013,27.127,3808,0
+IMOM.US,D,20170914,000000,27.147,27.214,27.141,27.204,7869,0
+IMOM.US,D,20170915,000000,27.279,27.279,27.137,27.137,1843,0
+IMOM.US,D,20170918,000000,27.167,27.242,27.061,27.088,10524,0
+IMOM.US,D,20170919,000000,27.279,27.461,27.232,27.461,5383,0
+IMOM.US,D,20170920,000000,27.413,27.413,27.337,27.337,434,0
+IMOM.US,D,20170921,000000,26.993,27.051,26.993,27.051,4119,0
+IMOM.US,D,20170922,000000,26.934,27.061,26.934,27.032,1695,0
+IMOM.US,D,20170925,000000,26.881,26.897,26.881,26.889,1335,0
+IMOM.US,D,20170926,000000,26.744,26.774,26.624,26.774,6065,0
+IMOM.US,D,20170927,000000,26.734,26.754,26.698,26.754,2406,0
+IMOM.US,D,20170928,000000,26.842,26.871,26.802,26.862,2258,0
+IMOM.US,D,20170929,000000,27.051,27.184,27.008,27.169,2003,0
+IMOM.US,D,20171002,000000,27.061,27.279,27.044,27.137,4551,0
+IMOM.US,D,20171003,000000,27.309,27.376,27.232,27.339,7372,0
+IMOM.US,D,20171004,000000,27.339,27.366,27.319,27.366,1779,0
+IMOM.US,D,20171005,000000,27.299,27.339,27.299,27.339,1054,0
+IMOM.US,D,20171006,000000,27.032,27.08,27.032,27.08,580,0
+IMOM.US,D,20171009,000000,27.194,27.194,27.078,27.176,1211,0
+IMOM.US,D,20171010,000000,27.176,27.176,27.176,27.176,1448,0
+IMOM.US,D,20171011,000000,27.689,27.756,27.689,27.748,3640,0
+IMOM.US,D,20171012,000000,27.807,27.91,27.807,27.835,4028,0
+IMOM.US,D,20171013,000000,27.835,27.835,27.835,27.835,4108,0
+IMOM.US,D,20171016,000000,27.948,27.976,27.91,27.966,2051,0
+IMOM.US,D,20171017,000000,27.91,27.91,27.91,27.91,2276,0
+IMOM.US,D,20171018,000000,27.91,27.91,27.91,27.91,2359,0
+IMOM.US,D,20171019,000000,27.586,27.69,27.557,27.69,5200,0
+IMOM.US,D,20171020,000000,27.768,27.768,27.768,27.768,524,0
+IMOM.US,D,20171023,000000,27.901,27.901,27.797,27.797,1180,0
+IMOM.US,D,20171024,000000,27.996,27.996,27.948,27.948,1696,0
+IMOM.US,D,20171025,000000,27.91,27.948,27.768,27.768,6197,0
+IMOM.US,D,20171026,000000,27.939,27.939,27.872,27.872,237,0
+IMOM.US,D,20171027,000000,27.835,27.872,27.797,27.872,1152,0
+IMOM.US,D,20171030,000000,28.169,28.169,28.13,28.13,2415,0
+IMOM.US,D,20171031,000000,28.206,28.428,28.206,28.355,4070,0
+IMOM.US,D,20171101,000000,28.802,28.875,28.646,28.816,6421,0
+IMOM.US,D,20171102,000000,28.597,28.637,28.597,28.637,337,0
+IMOM.US,D,20171103,000000,28.724,28.826,28.724,28.826,2697,0
+IMOM.US,D,20171106,000000,28.685,28.787,28.647,28.705,1279,0
+IMOM.US,D,20171107,000000,28.835,28.866,28.835,28.855,4239,0
+IMOM.US,D,20171108,000000,28.964,28.981,28.964,28.981,727,0
+IMOM.US,D,20171109,000000,28.715,28.734,28.617,28.617,1988,0
+IMOM.US,D,20171110,000000,28.676,28.676,28.626,28.646,2107,0
+IMOM.US,D,20171113,000000,28.38,28.597,28.38,28.526,3042,0
+IMOM.US,D,20171114,000000,28.35,28.501,28.35,28.38,2260,0
+IMOM.US,D,20171115,000000,28.016,28.186,27.892,28.103,5816,0
+IMOM.US,D,20171116,000000,28.627,28.676,28.597,28.597,1299,0
+IMOM.US,D,20171117,000000,28.666,28.77,28.666,28.742,3568,0
+IMOM.US,D,20171120,000000,28.798,28.932,28.798,28.846,3378,0
+IMOM.US,D,20171121,000000,29.057,29.256,29.057,29.23,5649,0
+IMOM.US,D,20171122,000000,29.305,29.343,29.211,29.256,1484,0
+IMOM.US,D,20171124,000000,29.477,29.591,29.468,29.468,1640,0
+IMOM.US,D,20171127,000000,29.41,29.486,29.23,29.372,5741,0
+IMOM.US,D,20171128,000000,29.245,29.315,29.104,29.201,3833,0
+IMOM.US,D,20171129,000000,29.094,29.22,28.866,28.866,1868,0
+IMOM.US,D,20171130,000000,28.751,28.751,28.597,28.597,3018,0
+IMOM.US,D,20171201,000000,28.597,28.724,28.506,28.723,18416,0
+IMOM.US,D,20171204,000000,28.943,28.943,28.464,28.464,1467,0
+IMOM.US,D,20171205,000000,28.55,28.55,28.177,28.283,4014,0
+IMOM.US,D,20171206,000000,28.035,28.074,27.896,28.074,3385,0
+IMOM.US,D,20171207,000000,28.264,28.39,28.264,28.39,1353,0
+IMOM.US,D,20171208,000000,28.35,28.569,28.35,28.569,1894,0
+IMOM.US,D,20171211,000000,28.798,28.798,28.398,28.398,7915,0
+IMOM.US,D,20171212,000000,28.254,28.413,28.254,28.274,5882,0
+IMOM.US,D,20171213,000000,28.225,28.225,28.225,28.225,41,0
+IMOM.US,D,20171214,000000,28.215,28.39,28.206,28.39,2559,0
+IMOM.US,D,20171215,000000,28.39,28.447,28.292,28.292,32747,0
+IMOM.US,D,20171218,000000,28.982,29.123,28.943,28.943,6303,0
+IMOM.US,D,20171219,000000,28.77,28.972,28.76,28.972,898,0
+IMOM.US,D,20171220,000000,28.953,28.962,28.913,28.913,1678,0
+IMOM.US,D,20171221,000000,29.028,29.028,29.028,29.028,1643,0
+IMOM.US,D,20171222,000000,28.885,29.061,28.885,29.061,210,0
+IMOM.US,D,20171226,000000,28.953,28.953,28.953,28.953,2064,0
+IMOM.US,D,20171227,000000,29.159,29.199,29.159,29.179,7665,0
+IMOM.US,D,20171228,000000,29.169,29.209,29.111,29.199,9010,0
+IMOM.US,D,20171229,000000,29.189,29.228,29.007,29.169,6320,0
+IMOM.US,D,20180102,000000,29.101,29.313,29.046,29.313,14569,0
+IMOM.US,D,20180103,000000,29.313,29.649,29.313,29.591,15936,0
+IMOM.US,D,20180104,000000,29.946,30.058,29.914,30.044,9348,0
+IMOM.US,D,20180105,000000,30.044,30.1,30.024,30.1,16044,0
+IMOM.US,D,20180108,000000,30.12,30.225,30.12,30.216,5651,0
+IMOM.US,D,20180109,000000,30.12,30.254,30.063,30.226,18311,0
+IMOM.US,D,20180110,000000,29.909,30.119,29.909,30.083,1970,0
+IMOM.US,D,20180111,000000,30.177,30.216,30.107,30.143,5344,0
+IMOM.US,D,20180112,000000,30.355,30.677,30.355,30.591,5749,0
+IMOM.US,D,20180116,000000,30.341,31.013,30.341,30.745,14194,0
+IMOM.US,D,20180117,000000,31.119,31.291,31.042,31.291,8002,0
+IMOM.US,D,20180118,000000,31.037,31.157,30.946,31.071,6673,0
+IMOM.US,D,20180119,000000,31.272,31.512,31.272,31.454,3758,0
+IMOM.US,D,20180122,000000,31.349,31.521,31.349,31.439,1952,0
+IMOM.US,D,20180123,000000,31.454,31.696,31.444,31.444,3641,0
+IMOM.US,D,20180124,000000,31.551,31.59,31.359,31.359,4766,0
+IMOM.US,D,20180125,000000,31.301,31.349,31.157,31.246,9305,0
+IMOM.US,D,20180126,000000,31.339,31.641,31.329,31.471,5625,0
+IMOM.US,D,20180129,000000,31.454,31.512,31.454,31.484,9887,0
+IMOM.US,D,20180130,000000,31.003,31.081,30.888,31.081,6154,0
+IMOM.US,D,20180131,000000,30.964,31.157,30.878,30.984,11735,0
+IMOM.US,D,20180201,000000,31.023,31.023,31.023,31.023,38,0
+IMOM.US,D,20180202,000000,30.908,30.908,30.398,30.398,8478,0
+IMOM.US,D,20180205,000000,29.803,29.917,28.822,29.39,26223,0
+IMOM.US,D,20180206,000000,29.284,29.378,29.178,29.378,1886,0
+IMOM.US,D,20180207,000000,29.363,29.428,29.14,29.219,774,0
+IMOM.US,D,20180208,000000,29.13,29.13,28.333,28.42,5661,0
+IMOM.US,D,20180209,000000,28.281,28.281,27.807,28.132,6981,0
+IMOM.US,D,20180212,000000,28.76,28.919,28.76,28.901,6321,0
+IMOM.US,D,20180213,000000,28.641,28.651,28.495,28.545,4867,0
+IMOM.US,D,20180214,000000,28.383,28.804,28.383,28.804,493,0
+IMOM.US,D,20180215,000000,29.717,29.774,29.554,29.726,5059,0
+IMOM.US,D,20180216,000000,29.822,29.966,29.822,29.966,2641,0
+IMOM.US,D,20180220,000000,29.764,29.89,29.764,29.805,6021,0
+IMOM.US,D,20180221,000000,30.129,30.129,29.768,29.768,5830,0
+IMOM.US,D,20180222,000000,30.115,30.115,29.927,29.927,816,0
+IMOM.US,D,20180223,000000,30.063,30.063,30.063,30.063,227,0
+IMOM.US,D,20180226,000000,30.164,30.446,30.164,30.446,16898,0
+IMOM.US,D,20180227,000000,30.236,30.236,30.024,30.024,438,0
+IMOM.US,D,20180228,000000,30.135,30.196,29.986,29.986,7533,0
+IMOM.US,D,20180301,000000,29.64,29.64,29.121,29.15,23787,0
+IMOM.US,D,20180302,000000,29.293,29.41,29.237,29.4,7286,0
+IMOM.US,D,20180305,000000,29.189,29.351,29.189,29.351,1172,0
+IMOM.US,D,20180306,000000,29.87,30.167,29.87,30.148,5723,0
+IMOM.US,D,20180307,000000,29.909,29.909,29.754,29.9,5793,0
+IMOM.US,D,20180308,000000,30.398,30.398,29.9,30.083,1075,0
+IMOM.US,D,20180309,000000,29.986,29.986,29.986,29.986,511,0
+IMOM.US,D,20180312,000000,30.216,30.269,30.177,30.196,48799,0
+IMOM.US,D,20180313,000000,30.271,30.284,30.014,30.034,22559,0
+IMOM.US,D,20180314,000000,30.303,30.303,30.024,30.121,4153,0
+IMOM.US,D,20180315,000000,30.591,30.591,30.361,30.426,106212,0
+IMOM.US,D,20180316,000000,30.37,30.37,30.37,30.37,250,0
+IMOM.US,D,20180319,000000,30.148,30.148,29.937,29.966,2200,0
+IMOM.US,D,20180320,000000,29.946,29.956,29.86,29.956,1433,0
+IMOM.US,D,20180321,000000,30.024,30.073,30.024,30.054,1462,0
+IMOM.US,D,20180322,000000,29.966,29.966,29.707,29.707,490,0
+IMOM.US,D,20180323,000000,29.293,29.293,28.998,28.998,21761,0
+IMOM.US,D,20180326,000000,29.464,29.464,29.274,29.333,1581,0
+IMOM.US,D,20180327,000000,29.688,29.745,29.284,29.284,3724,0
+IMOM.US,D,20180328,000000,29.254,29.39,29.15,29.342,5998,0
+IMOM.US,D,20180329,000000,29.697,29.85,29.563,29.803,4994,0
+IMOM.US,D,20180402,000000,29.572,29.572,29.209,29.38,21397,0
+IMOM.US,D,20180403,000000,29.679,29.679,29.506,29.534,7003,0
+IMOM.US,D,20180404,000000,28.949,29.169,28.949,29.14,3343,0
+IMOM.US,D,20180405,000000,29.293,29.486,29.293,29.476,9611,0
+IMOM.US,D,20180406,000000,29.199,29.209,29.062,29.15,2535,0
+IMOM.US,D,20180409,000000,29.342,29.61,29.342,29.526,3322,0
+IMOM.US,D,20180410,000000,29.63,29.63,29.581,29.591,3817,0
+IMOM.US,D,20180411,000000,29.41,29.496,29.38,29.39,10482,0
+IMOM.US,D,20180412,000000,29.516,29.547,29.466,29.526,6398,0
+IMOM.US,D,20180413,000000,29.269,29.269,29.14,29.14,5198,0
+IMOM.US,D,20180416,000000,29.274,29.534,29.274,29.274,2633,0
+IMOM.US,D,20180417,000000,29.39,29.429,29.39,29.429,2454,0
+IMOM.US,D,20180418,000000,29.447,29.447,29.447,29.447,153,0
+IMOM.US,D,20180419,000000,29.351,29.351,29.246,29.293,9256,0
+IMOM.US,D,20180420,000000,29.111,29.169,29.101,29.169,622,0
+IMOM.US,D,20180423,000000,29.035,29.101,29.035,29.071,1005,0
+IMOM.US,D,20180424,000000,29.182,29.182,28.812,28.852,2362,0
+IMOM.US,D,20180425,000000,28.661,28.661,28.474,28.487,1184,0
+IMOM.US,D,20180426,000000,28.554,28.7,28.554,28.7,821,0
+IMOM.US,D,20180427,000000,28.647,28.755,28.641,28.755,14603,0
+IMOM.US,D,20180430,000000,28.755,28.755,28.542,28.661,1383,0
+IMOM.US,D,20180501,000000,28.353,28.401,28.236,28.333,82980,0
+IMOM.US,D,20180502,000000,28.68,28.806,28.573,28.573,5343,0
+IMOM.US,D,20180503,000000,28.468,28.478,28.383,28.478,1375,0
+IMOM.US,D,20180504,000000,28.525,28.719,28.525,28.631,20426,0
+IMOM.US,D,20180507,000000,28.729,28.793,28.719,28.719,5940,0
+IMOM.US,D,20180508,000000,28.7,28.909,28.7,28.891,6556,0
+IMOM.US,D,20180509,000000,28.793,28.842,28.755,28.842,3244,0
+IMOM.US,D,20180510,000000,29.007,29.054,28.998,29.046,2048,0
+IMOM.US,D,20180511,000000,29.186,29.189,29.15,29.15,1752,0
+IMOM.US,D,20180514,000000,29.476,29.486,29.4,29.419,19570,0
+IMOM.US,D,20180515,000000,29.14,29.219,29.026,29.026,7334,0
+IMOM.US,D,20180516,000000,29.101,29.169,29.091,29.12,3967,0
+IMOM.US,D,20180517,000000,28.901,29.054,28.863,28.949,2199,0
+IMOM.US,D,20180518,000000,29.081,29.13,29.081,29.101,5509,0
+IMOM.US,D,20180521,000000,29.351,29.419,29.351,29.361,1501,0
+IMOM.US,D,20180522,000000,29.621,29.621,29.41,29.476,6062,0
+IMOM.US,D,20180523,000000,29.237,29.333,29.209,29.333,7641,0
+IMOM.US,D,20180524,000000,29.292,29.292,29.179,29.219,1288,0
+IMOM.US,D,20180525,000000,29.313,29.466,29.313,29.41,10043,0
+IMOM.US,D,20180529,000000,29.361,29.361,29.12,29.12,3409,0
+IMOM.US,D,20180530,000000,29.38,29.506,29.376,29.506,1353,0
+IMOM.US,D,20180531,000000,29.649,29.659,29.563,29.611,7250,0
+IMOM.US,D,20180601,000000,29.554,29.581,29.516,29.572,14891,0
+IMOM.US,D,20180604,000000,29.679,29.707,29.572,29.611,16120,0
+IMOM.US,D,20180605,000000,29.654,29.654,29.554,29.62,2312,0
+IMOM.US,D,20180606,000000,29.946,29.946,29.526,29.621,8239,0
+IMOM.US,D,20180607,000000,29.649,29.649,29.437,29.516,3473,0
+IMOM.US,D,20180608,000000,29.544,29.544,29.506,29.506,1484,0
+IMOM.US,D,20180611,000000,29.63,29.86,29.63,29.697,2868,0
+IMOM.US,D,20180612,000000,29.563,29.563,29.4,29.419,12736,0
+IMOM.US,D,20180613,000000,29.611,29.611,29.466,29.581,626,0
+IMOM.US,D,20180614,000000,29.53,29.53,29.32,29.39,7632,0
+IMOM.US,D,20180615,000000,29.016,29.081,29.007,29.081,5421,0
+IMOM.US,D,20180618,000000,28.849,28.859,28.839,28.859,4174,0
+IMOM.US,D,20180619,000000,28.231,28.28,28.098,28.28,1851,0
+IMOM.US,D,20180620,000000,28.397,28.432,28.309,28.338,3925,0
+IMOM.US,D,20180621,000000,28.348,28.397,28.338,28.348,678,0
+IMOM.US,D,20180622,000000,28.715,28.752,28.607,28.696,1891,0
+IMOM.US,D,20180625,000000,28.203,28.203,27.943,27.953,1391,0
+IMOM.US,D,20180626,000000,27.963,27.981,27.848,27.876,14640,0
+IMOM.US,D,20180627,000000,28.089,28.089,27.607,27.662,6590,0
+IMOM.US,D,20180628,000000,27.626,27.682,27.5,27.682,9911,0
+IMOM.US,D,20180629,000000,27.971,28.04,27.914,27.914,5771,0
+IMOM.US,D,20180702,000000,27.481,27.5,27.328,27.491,5566,0
+IMOM.US,D,20180703,000000,27.722,27.722,27.548,27.616,8842,0
+IMOM.US,D,20180705,000000,27.682,27.77,27.567,27.636,7588,0
+IMOM.US,D,20180706,000000,27.79,27.914,27.74,27.914,4742,0
+IMOM.US,D,20180709,000000,28.436,28.436,28.358,28.415,6934,0
+IMOM.US,D,20180710,000000,28.464,28.511,28.455,28.484,1439,0
+IMOM.US,D,20180711,000000,28.338,28.341,28.04,28.175,4186,0
+IMOM.US,D,20180712,000000,28.309,28.406,28.309,28.397,1121,0
+IMOM.US,D,20180713,000000,28.455,28.555,28.397,28.555,2398,0
+IMOM.US,D,20180716,000000,28.579,28.647,28.562,28.562,2166,0
+IMOM.US,D,20180717,000000,28.455,28.632,28.436,28.627,11318,0
+IMOM.US,D,20180718,000000,28.3,28.474,28.3,28.464,926,0
+IMOM.US,D,20180719,000000,28.03,28.212,28.03,28.146,1828,0
+IMOM.US,D,20180720,000000,27.991,28.088,27.984,28.088,1391,0
+IMOM.US,D,20180723,000000,28.04,28.04,28.03,28.03,436,0
+IMOM.US,D,20180724,000000,28.383,28.397,28.3,28.3,1899,0
+IMOM.US,D,20180725,000000,28.368,28.521,28.368,28.521,540,0
+IMOM.US,D,20180726,000000,28.627,28.627,28.627,28.627,114,0
+IMOM.US,D,20180727,000000,28.715,28.715,28.579,28.597,2328,0
+IMOM.US,D,20180730,000000,28.541,28.541,28.328,28.328,3436,0
+IMOM.US,D,20180731,000000,28.183,28.261,28.146,28.166,1177,0
+IMOM.US,D,20180801,000000,28.125,28.183,28.04,28.06,19542,0
+IMOM.US,D,20180802,000000,27.639,27.731,27.639,27.712,2062,0
+IMOM.US,D,20180803,000000,27.53,27.557,27.53,27.557,1548,0
+IMOM.US,D,20180806,000000,27.22,27.435,27.211,27.413,2142,0
+IMOM.US,D,20180807,000000,27.672,27.682,27.643,27.672,2001,0
+IMOM.US,D,20180808,000000,27.731,27.78,27.672,27.78,5070,0
+IMOM.US,D,20180809,000000,27.885,27.895,27.662,27.728,9297,0
+IMOM.US,D,20180810,000000,27.432,27.432,27.124,27.249,2569,0
+IMOM.US,D,20180813,000000,27.038,27.038,26.801,26.801,2966,0
+IMOM.US,D,20180814,000000,26.758,26.806,26.758,26.806,1552,0
+IMOM.US,D,20180815,000000,26.382,26.382,25.824,25.871,4570,0
+IMOM.US,D,20180816,000000,25.852,25.862,25.815,25.815,2886,0
+IMOM.US,D,20180817,000000,25.641,25.901,25.641,25.901,6495,0
+IMOM.US,D,20180820,000000,26.073,26.073,26.011,26.011,3788,0
+IMOM.US,D,20180821,000000,26.334,26.387,26.171,26.387,2056,0
+IMOM.US,D,20180822,000000,26.44,26.598,26.43,26.532,4318,0
+IMOM.US,D,20180823,000000,26.5,26.602,26.42,26.42,8755,0
+IMOM.US,D,20180824,000000,26.48,26.758,26.48,26.758,2024,0
+IMOM.US,D,20180827,000000,27.104,27.25,27.104,27.25,5580,0
+IMOM.US,D,20180828,000000,27.375,27.38,27.365,27.365,1102,0
+IMOM.US,D,20180829,000000,27.365,27.365,27.365,27.365,97,0
+IMOM.US,D,20180830,000000,27.275,27.365,27.139,27.139,4699,0
+IMOM.US,D,20180831,000000,27.347,27.347,27.164,27.164,1219,0
+IMOM.US,D,20180904,000000,26.979,27.038,26.826,27.015,11319,0
+IMOM.US,D,20180905,000000,26.738,26.738,26.47,26.503,2819,0
+IMOM.US,D,20180906,000000,26.354,26.368,26.233,26.233,1792,0
+IMOM.US,D,20180907,000000,26.044,26.21,26.044,26.063,1879,0
+IMOM.US,D,20180910,000000,26.295,26.305,26.21,26.22,4673,0
+IMOM.US,D,20180911,000000,26.181,26.43,26.181,26.41,2752,0
+IMOM.US,D,20180912,000000,26.322,26.594,26.315,26.527,2537,0
+IMOM.US,D,20180913,000000,26.773,26.773,26.773,26.773,518,0
+IMOM.US,D,20180914,000000,26.96,26.96,26.845,26.893,718,0
+IMOM.US,D,20180917,000000,27.075,27.075,26.989,26.989,1121,0
+IMOM.US,D,20180918,000000,27.22,27.268,27.178,27.183,6692,0
+IMOM.US,D,20180919,000000,27.211,27.211,27.173,27.173,660,0
+IMOM.US,D,20180920,000000,27.268,27.318,27.268,27.318,1631,0
+IMOM.US,D,20180921,000000,27.293,27.354,27.288,27.308,3515,0
+IMOM.US,D,20180924,000000,27.229,27.229,27.085,27.164,1453,0
+IMOM.US,D,20180925,000000,27.338,27.53,27.338,27.471,1155,0
+IMOM.US,D,20180926,000000,27.702,27.722,27.662,27.662,813,0
+IMOM.US,D,20180927,000000,27.52,27.617,27.476,27.476,1655,0
+IMOM.US,D,20180928,000000,27.404,27.501,27.404,27.484,3440,0
+IMOM.US,D,20181001,000000,27.702,27.79,27.652,27.722,1660,0
+IMOM.US,D,20181002,000000,27.268,27.423,27.239,27.328,1450,0
+IMOM.US,D,20181003,000000,27.356,27.365,27.284,27.365,1557,0
+IMOM.US,D,20181004,000000,26.931,26.931,26.884,26.884,462,0
+IMOM.US,D,20181005,000000,26.546,26.546,26.343,26.343,1027,0
+IMOM.US,D,20181008,000000,25.958,25.967,25.805,25.958,3321,0
+IMOM.US,D,20181009,000000,25.612,25.805,25.612,25.805,1489,0
+IMOM.US,D,20181010,000000,25.438,25.438,25.072,25.072,24736,0
+IMOM.US,D,20181011,000000,24.832,25.032,24.678,24.773,13145,0
+IMOM.US,D,20181012,000000,25.014,25.032,24.869,24.884,7813,0
+IMOM.US,D,20181015,000000,24.812,24.869,24.734,24.869,1280,0
+IMOM.US,D,20181016,000000,25.139,25.333,25.139,25.303,4577,0
+IMOM.US,D,20181017,000000,25.121,25.149,25.052,25.053,3136,0
+IMOM.US,D,20181018,000000,24.917,25.032,24.659,24.754,2415,0
+IMOM.US,D,20181019,000000,25.121,25.121,24.991,24.996,1022,0
+IMOM.US,D,20181022,000000,24.859,25.004,24.842,24.899,9192,0
+IMOM.US,D,20181023,000000,24.321,24.435,24.049,24.435,6045,0
+IMOM.US,D,20181024,000000,24.225,24.225,23.77,23.77,2192,0
+IMOM.US,D,20181025,000000,23.819,23.994,23.819,23.964,6173,0
+IMOM.US,D,20181026,000000,23.182,23.559,23.182,23.52,3847,0
+IMOM.US,D,20181029,000000,23.51,23.51,23.079,23.079,4953,0
+IMOM.US,D,20181030,000000,23.376,23.51,23.309,23.51,2889,0
+IMOM.US,D,20181031,000000,23.915,23.954,23.861,23.935,10484,0
+IMOM.US,D,20181101,000000,24.147,24.34,24.147,24.301,17186,0
+IMOM.US,D,20181102,000000,24.678,24.744,24.425,24.464,11023,0
+IMOM.US,D,20181105,000000,24.417,24.426,24.333,24.388,2631,0
+IMOM.US,D,20181106,000000,24.687,24.773,24.669,24.773,3528,0
+IMOM.US,D,20181107,000000,25.014,25.187,25.014,25.146,6153,0
+IMOM.US,D,20181108,000000,25.095,25.101,24.994,24.994,3473,0
+IMOM.US,D,20181109,000000,24.619,24.696,24.619,24.669,9245,0
+IMOM.US,D,20181112,000000,24.272,24.272,24.069,24.069,3613,0
+IMOM.US,D,20181113,000000,24.013,24.186,24.013,24.041,1528,0
+IMOM.US,D,20181114,000000,24.088,24.088,23.848,24.003,7249,0
+IMOM.US,D,20181115,000000,23.704,23.886,23.607,23.867,4686,0
+IMOM.US,D,20181116,000000,23.724,23.984,23.724,23.955,6609,0
+IMOM.US,D,20181119,000000,23.829,23.829,23.695,23.742,924,0
+IMOM.US,D,20181120,000000,23.107,23.241,23.019,23.042,3659,0
+IMOM.US,D,20181121,000000,23.251,23.29,23.231,23.29,3353,0
+IMOM.US,D,20181123,000000,23.299,23.328,23.299,23.318,2743,0
+IMOM.US,D,20181126,000000,23.617,23.68,23.617,23.664,1568,0
+IMOM.US,D,20181127,000000,23.462,23.569,23.462,23.53,25684,0
+IMOM.US,D,20181128,000000,23.607,23.935,23.607,23.935,2917,0
+IMOM.US,D,20181129,000000,24.138,24.138,24.098,24.138,2076,0
+IMOM.US,D,20181130,000000,24.049,24.054,24.042,24.042,1127,0
+IMOM.US,D,20181203,000000,24.531,24.598,24.426,24.494,18752,0
+IMOM.US,D,20181204,000000,24.234,24.262,23.752,23.858,6239,0
+IMOM.US,D,20181206,000000,23.261,23.704,23.261,23.704,116798,0
+IMOM.US,D,20181207,000000,23.877,23.925,23.632,23.69,5836,0
+IMOM.US,D,20181210,000000,23.434,23.453,23.231,23.453,7106,0
+IMOM.US,D,20181211,000000,23.52,23.52,23.318,23.404,5309,0
+IMOM.US,D,20181212,000000,23.724,23.789,23.724,23.774,1383,0
+IMOM.US,D,20181213,000000,23.742,23.779,23.645,23.645,8392,0
+IMOM.US,D,20181214,000000,23.261,23.29,23.261,23.28,1856,0
+IMOM.US,D,20181217,000000,23.356,23.356,23.126,23.126,2233,0
+IMOM.US,D,20181218,000000,23.029,23.051,22.899,22.899,1988,0
+IMOM.US,D,20181219,000000,23.116,23.182,22.721,22.795,2958,0
+IMOM.US,D,20181220,000000,22.593,22.607,22.393,22.495,3462,0
+IMOM.US,D,20181221,000000,22.134,22.154,21.876,21.876,10135,0
+IMOM.US,D,20181224,000000,21.941,21.941,21.612,21.612,6084,0
+IMOM.US,D,20181226,000000,21.681,22.209,21.622,22.209,1160,0
+IMOM.US,D,20181227,000000,22.046,22.423,21.875,22.423,91850,0
+IMOM.US,D,20181228,000000,22.384,22.442,22.332,22.388,7055,0
+IMOM.US,D,20181231,000000,22.446,22.446,22.437,22.437,320,0
+IMOM.US,D,20190102,000000,22.249,22.472,22.249,22.394,21445,0
+IMOM.US,D,20190103,000000,22.277,22.354,22.189,22.234,9076,0
+IMOM.US,D,20190104,000000,22.886,22.94,22.886,22.94,256,0
+IMOM.US,D,20190107,000000,23.091,23.119,23.064,23.119,2599,0
+IMOM.US,D,20190108,000000,23.225,23.225,23.172,23.172,1413,0
+IMOM.US,D,20190109,000000,23.506,23.7,23.506,23.641,8139,0
+IMOM.US,D,20190110,000000,23.702,23.738,23.702,23.738,105,0
+IMOM.US,D,20190111,000000,23.535,23.564,23.399,23.419,1636,0
+IMOM.US,D,20190114,000000,23.265,23.265,23.233,23.233,414,0
+IMOM.US,D,20190115,000000,23.35,23.438,23.35,23.35,1665,0
+IMOM.US,D,20190116,000000,23.622,23.652,23.554,23.622,1635,0
+IMOM.US,D,20190117,000000,23.582,23.706,23.582,23.706,2538,0
+IMOM.US,D,20190118,000000,24.028,24.095,24.028,24.05,2621,0
+IMOM.US,D,20190122,000000,23.817,23.817,23.592,23.612,2779,0
+IMOM.US,D,20190123,000000,23.622,23.652,23.622,23.652,312,0
+IMOM.US,D,20190124,000000,23.775,23.775,23.7,23.713,2366,0
+IMOM.US,D,20190125,000000,23.951,23.951,23.845,23.845,647,0
+IMOM.US,D,20190128,000000,23.709,23.738,23.671,23.719,3156,0
+IMOM.US,D,20190129,000000,24.105,24.222,24.076,24.135,83759,0
+IMOM.US,D,20190130,000000,23.921,24.105,23.863,24.105,6836,0
+IMOM.US,D,20190131,000000,24.018,24.051,23.98,24.051,1106,0
+IMOM.US,D,20190201,000000,24.009,24.009,23.913,23.951,986,0
+IMOM.US,D,20190204,000000,24.169,24.172,24.137,24.167,1804,0
+IMOM.US,D,20190205,000000,24.289,24.297,24.289,24.29,3430,0
+IMOM.US,D,20190206,000000,24.154,24.154,24.12,24.12,325,0
+IMOM.US,D,20190207,000000,23.758,23.758,23.719,23.723,1100,0
+IMOM.US,D,20190208,000000,23.477,23.5,23.477,23.5,414,0
+IMOM.US,D,20190211,000000,23.545,23.545,23.51,23.51,974,0
+IMOM.US,D,20190212,000000,23.582,23.603,23.582,23.603,1105,0
+IMOM.US,D,20190213,000000,23.775,23.775,23.642,23.642,1815,0
+IMOM.US,D,20190214,000000,23.737,23.775,23.7,23.756,3601,0
+IMOM.US,D,20190215,000000,23.951,24.004,23.941,24.004,1967,0
+IMOM.US,D,20190219,000000,24.076,24.213,24.076,24.213,3324,0
+IMOM.US,D,20190220,000000,24.095,24.184,24.095,24.105,3358,0
+IMOM.US,D,20190221,000000,23.98,24,23.901,23.98,9132,0
+IMOM.US,D,20190222,000000,24,24.004,23.99,24.004,418,0
+IMOM.US,D,20190225,000000,24.279,24.279,24.231,24.231,6688,0
+IMOM.US,D,20190226,000000,24.269,24.357,24.269,24.357,2044,0
+IMOM.US,D,20190227,000000,24.34,24.357,24.34,24.357,296,0
+IMOM.US,D,20190228,000000,24.309,24.309,24.309,24.309,232,0
+IMOM.US,D,20190301,000000,24.579,24.654,24.579,24.614,1532,0
+IMOM.US,D,20190304,000000,24.678,24.678,24.599,24.648,3802,0
+IMOM.US,D,20190305,000000,24.705,24.705,24.658,24.663,2542,0
+IMOM.US,D,20190306,000000,24.512,24.517,24.512,24.517,124,0
+IMOM.US,D,20190307,000000,24.502,24.502,24.271,24.271,4126,0
+IMOM.US,D,20190308,000000,24.309,24.333,24.309,24.333,203,0
+IMOM.US,D,20190311,000000,24.289,24.478,24.289,24.478,29763,0
+IMOM.US,D,20190312,000000,24.648,24.66,24.628,24.644,959,0
+IMOM.US,D,20190313,000000,24.772,24.772,24.772,24.772,47,0
+IMOM.US,D,20190314,000000,24.869,24.889,24.857,24.857,4889,0
+IMOM.US,D,20190315,000000,25.032,25.072,25.032,25.072,6253,0
+IMOM.US,D,20190318,000000,24.966,25.057,24.966,25.057,1684,0
+IMOM.US,D,20190319,000000,25.082,25.131,25.062,25.062,2226,0
+IMOM.US,D,20190320,000000,25.082,25.334,25.082,25.266,4325,0
+IMOM.US,D,20190321,000000,25.14,25.252,25.14,25.252,226,0
+IMOM.US,D,20190322,000000,24.999,24.999,24.882,24.882,480,0
+IMOM.US,D,20190325,000000,24.733,24.783,24.733,24.783,1966,0
+IMOM.US,D,20190326,000000,25.032,25.037,24.989,24.989,2006,0
+IMOM.US,D,20190327,000000,24.869,24.874,24.869,24.874,560,0
+IMOM.US,D,20190328,000000,24.84,24.872,24.802,24.872,903,0
+IMOM.US,D,20190329,000000,24.937,24.949,24.883,24.949,1047,0
+IMOM.US,D,20190401,000000,25.191,25.191,25.191,25.191,2,0
+IMOM.US,D,20190402,000000,25.174,25.174,25.174,25.174,10,0
+IMOM.US,D,20190403,000000,25.198,25.267,25.198,25.257,9864,0
+IMOM.US,D,20190404,000000,25.131,25.155,25.131,25.155,380,0
+IMOM.US,D,20190405,000000,25.148,25.159,25.137,25.137,860,0
+IMOM.US,D,20190408,000000,25.197,25.267,25.197,25.267,10546,0
+IMOM.US,D,20190409,000000,25.042,25.056,25.011,25.011,653,0
+IMOM.US,D,20190410,000000,25.121,25.16,25.121,25.16,208,0
+IMOM.US,D,20190411,000000,25.179,25.179,25.169,25.169,540,0
+IMOM.US,D,20190412,000000,25.237,25.296,25.237,25.284,4041,0
+IMOM.US,D,20190415,000000,25.343,25.389,25.343,25.361,4973,0
+IMOM.US,D,20190416,000000,25.296,25.334,25.296,25.302,811,0
+IMOM.US,D,20190417,000000,25.056,25.111,25.048,25.111,3097,0
+IMOM.US,D,20190418,000000,25.004,25.014,24.966,24.994,3227,0
+IMOM.US,D,20190422,000000,25.032,25.032,24.981,25.014,9336,0
+IMOM.US,D,20190423,000000,25.004,25.124,24.957,25.124,1334,0
+IMOM.US,D,20190424,000000,25.062,25.087,25.041,25.041,1473,0
+IMOM.US,D,20190425,000000,24.899,24.917,24.814,24.861,6737,0
+IMOM.US,D,20190426,000000,24.899,24.899,24.895,24.895,179,0
+IMOM.US,D,20190429,000000,24.994,25.052,24.992,25.043,685,0
+IMOM.US,D,20190430,000000,25.052,25.117,25.052,25.117,181,0
+IMOM.US,D,20190501,000000,25.169,25.277,25.077,25.082,50065,0
+IMOM.US,D,20190502,000000,24.899,24.899,24.821,24.859,8939,0
+IMOM.US,D,20190503,000000,25.131,25.14,24.993,25.062,4061,0
+IMOM.US,D,20190506,000000,24.723,25.004,24.518,24.986,7478,0
+IMOM.US,D,20190507,000000,24.899,24.899,24.658,24.682,7113,0
+IMOM.US,D,20190508,000000,24.781,24.781,24.733,24.733,1564,0
+IMOM.US,D,20190509,000000,24.521,24.678,24.482,24.678,3648,0
+IMOM.US,D,20190510,000000,24.589,24.723,24.529,24.723,3265,0
+IMOM.US,D,20190513,000000,24.264,24.264,24.264,24.264,130,0
+IMOM.US,D,20190514,000000,24.502,24.517,24.502,24.517,593,0
+IMOM.US,D,20190515,000000,24.638,24.638,24.502,24.605,56790,0
+IMOM.US,D,20190516,000000,24.89,24.976,24.889,24.922,2900,0
+IMOM.US,D,20190517,000000,24.84,24.84,24.776,24.776,743,0
+IMOM.US,D,20190520,000000,24.705,24.705,24.705,24.705,8,0
+IMOM.US,D,20190521,000000,24.713,24.713,24.713,24.713,73,0
+IMOM.US,D,20190522,000000,24.786,24.786,24.778,24.778,404,0
+IMOM.US,D,20190523,000000,24.579,24.658,24.579,24.658,506,0
+IMOM.US,D,20190524,000000,24.743,24.782,24.734,24.758,372,0
+IMOM.US,D,20190528,000000,24.908,24.916,24.7,24.7,1239,0
+IMOM.US,D,20190529,000000,24.424,24.424,24.263,24.263,3453,0
+IMOM.US,D,20190530,000000,24.319,24.357,24.306,24.357,240,0
+IMOM.US,D,20190531,000000,24.144,24.309,24.144,24.309,8013,0
+IMOM.US,D,20190603,000000,24.279,24.353,24.259,24.329,73783,0
+IMOM.US,D,20190604,000000,24.193,24.309,24.193,24.294,3109,0
+IMOM.US,D,20190605,000000,24.462,24.467,24.462,24.467,465,0
+IMOM.US,D,20190606,000000,24.695,24.695,24.695,24.695,24,0
+IMOM.US,D,20190607,000000,25.05,25.067,25.05,25.067,1989,0
+IMOM.US,D,20190610,000000,25.121,25.121,25.121,25.121,2,0
+IMOM.US,D,20190611,000000,25.174,25.174,25.174,25.174,120,0
+IMOM.US,D,20190612,000000,25.314,25.314,25.314,25.314,1,0
+IMOM.US,D,20190613,000000,25.149,25.149,25.149,25.149,1,0
+IMOM.US,D,20190614,000000,25.052,25.067,25.052,25.067,209,0
+IMOM.US,D,20190617,000000,25.052,25.052,25.014,25.014,234,0
+IMOM.US,D,20190618,000000,25.238,25.263,25.238,25.263,2469,0
+IMOM.US,D,20190619,000000,25.316,25.355,25.316,25.355,102,0
+IMOM.US,D,20190620,000000,25.617,25.617,25.53,25.58,7394,0
+IMOM.US,D,20190621,000000,25.481,25.489,25.481,25.485,348,0
+IMOM.US,D,20190624,000000,25.685,25.685,25.607,25.607,827,0
+IMOM.US,D,20190625,000000,25.583,25.583,25.583,25.583,189,0
+IMOM.US,D,20190626,000000,25.52,25.52,25.52,25.52,41,0
+IMOM.US,D,20190627,000000,25.481,25.481,25.462,25.462,1542,0
+IMOM.US,D,20190628,000000,25.5,25.528,25.5,25.528,116,0
+IMOM.US,D,20190701,000000,25.637,25.647,25.549,25.549,8791,0
+IMOM.US,D,20190702,000000,25.767,25.879,25.767,25.85,61568,0
+IMOM.US,D,20190703,000000,25.977,26.044,25.977,26.044,1203,0
+IMOM.US,D,20190705,000000,25.462,25.539,25.457,25.539,3971,0
+IMOM.US,D,20190708,000000,25.527,25.527,25.442,25.442,3421,0
+IMOM.US,D,20190709,000000,25.442,25.452,25.377,25.377,458,0
+IMOM.US,D,20190710,000000,25.471,25.5,25.457,25.457,4620,0
+IMOM.US,D,20190711,000000,25.52,25.539,25.506,25.506,858,0
+IMOM.US,D,20190712,000000,25.559,25.627,25.559,25.627,3852,0
+IMOM.US,D,20190715,000000,25.763,25.763,25.675,25.699,51957,0
+IMOM.US,D,20190716,000000,25.549,25.549,25.549,25.549,4,0
+IMOM.US,D,20190717,000000,25.578,25.597,25.558,25.558,3442,0
+IMOM.US,D,20190718,000000,25.402,25.597,25.364,25.588,11422,0
+IMOM.US,D,20190719,000000,25.602,25.602,25.602,25.602,447,0
+IMOM.US,D,20190722,000000,25.595,25.617,25.592,25.592,308,0
+IMOM.US,D,20190723,000000,25.627,25.695,25.627,25.695,4349,0
+IMOM.US,D,20190724,000000,25.661,25.704,25.661,25.69,4256,0
+IMOM.US,D,20190725,000000,25.588,25.588,25.53,25.534,1667,0
+IMOM.US,D,20190726,000000,25.545,25.545,25.545,25.545,2,0
+IMOM.US,D,20190729,000000,25.734,25.734,25.66,25.66,694,0
+IMOM.US,D,20190730,000000,25.311,25.311,25.307,25.307,551,0
+IMOM.US,D,20190731,000000,25.491,25.491,25.263,25.268,5271,0
+IMOM.US,D,20190801,000000,25.422,25.422,25.232,25.248,795,0
+IMOM.US,D,20190802,000000,25.101,25.15,25.082,25.142,1450,0
+IMOM.US,D,20190805,000000,24.556,24.556,24.264,24.364,1349,0
+IMOM.US,D,20190806,000000,24.606,24.606,24.372,24.434,8553,0
+IMOM.US,D,20190807,000000,24.541,24.684,24.541,24.677,720,0
+IMOM.US,D,20190808,000000,24.819,24.858,24.819,24.858,260,0
+IMOM.US,D,20190809,000000,24.84,24.84,24.84,24.84,83,0
+IMOM.US,D,20190812,000000,24.606,24.606,24.606,24.606,117,0
+IMOM.US,D,20190813,000000,24.576,24.786,24.576,24.786,1109,0
+IMOM.US,D,20190814,000000,24.254,24.254,24.175,24.175,3573,0
+IMOM.US,D,20190815,000000,24.139,24.143,24.119,24.143,6584,0
+IMOM.US,D,20190816,000000,24.333,24.439,24.333,24.411,6211,0
+IMOM.US,D,20190819,000000,24.665,24.711,24.606,24.606,2955,0
+IMOM.US,D,20190820,000000,24.761,24.761,24.703,24.72,9629,0
+IMOM.US,D,20190821,000000,24.994,24.994,24.938,24.938,2028,0
+IMOM.US,D,20190822,000000,24.936,24.936,24.826,24.911,2162,0
+IMOM.US,D,20190823,000000,24.888,24.888,24.592,24.592,229,0
+IMOM.US,D,20190826,000000,24.839,24.839,24.731,24.751,1188,0
+IMOM.US,D,20190827,000000,24.916,24.916,24.78,24.858,5388,0
+IMOM.US,D,20190828,000000,24.858,24.858,24.821,24.829,11033,0
+IMOM.US,D,20190829,000000,24.868,24.882,24.863,24.863,494,0
+IMOM.US,D,20190830,000000,25.139,25.18,24.996,25.056,1833,0
+IMOM.US,D,20190903,000000,24.965,25.052,24.956,25.052,2124,0
+IMOM.US,D,20190904,000000,25.336,25.392,25.288,25.353,832649,0
+IMOM.US,D,20190905,000000,25.51,25.549,25.481,25.491,11845,0
+IMOM.US,D,20190906,000000,25.491,25.491,25.458,25.481,249,0
+IMOM.US,D,20190909,000000,25.452,25.452,25.277,25.297,9856,0
+IMOM.US,D,20190910,000000,24.878,25.091,24.878,24.892,620,0
+IMOM.US,D,20190911,000000,24.901,24.901,24.898,24.898,452,0
+IMOM.US,D,20190912,000000,25.027,25.027,25.027,25.027,9,0
+IMOM.US,D,20190913,000000,25.023,25.023,25.023,25.023,4,0
+IMOM.US,D,20190916,000000,24.774,24.774,24.774,24.774,10,0
+IMOM.US,D,20190917,000000,25.032,25.082,25.032,25.062,6443,0
+IMOM.US,D,20190918,000000,25.076,25.121,25.066,25.066,1083,0
+IMOM.US,D,20190919,000000,25.146,25.146,25.146,25.146,65,0
+IMOM.US,D,20190920,000000,25.045,25.045,25.045,25.045,6,0
+IMOM.US,D,20190923,000000,25.131,25.131,25.131,25.131,35,0
+IMOM.US,D,20190924,000000,25.115,25.115,25.106,25.106,700,0
+IMOM.US,D,20190925,000000,24.838,24.887,24.828,24.843,3048,0
+IMOM.US,D,20190926,000000,25.014,25.052,25.014,25.052,218,0
+IMOM.US,D,20190927,000000,25.004,25.004,24.931,24.931,161,0
+IMOM.US,D,20190930,000000,25.062,25.062,25.033,25.033,465,0
+IMOM.US,D,20191001,000000,24.769,24.799,24.769,24.799,1937,0
+IMOM.US,D,20191002,000000,24.321,24.321,24.29,24.29,206,0
+IMOM.US,D,20191003,000000,24.379,24.534,24.379,24.494,1878,0
+IMOM.US,D,20191004,000000,24.653,24.769,24.643,24.754,798,0
+IMOM.US,D,20191007,000000,24.774,24.774,24.774,24.774,10,0
+IMOM.US,D,20191008,000000,24.583,24.583,24.479,24.479,4781,0
+IMOM.US,D,20191009,000000,24.516,24.614,24.516,24.584,13370,0
+IMOM.US,D,20191010,000000,24.663,24.72,24.643,24.72,853,0
+IMOM.US,D,20191011,000000,25.141,25.181,25.082,25.082,1128,0
+IMOM.US,D,20191014,000000,25,25,25,25,8,0
+IMOM.US,D,20191015,000000,25.235,25.245,25.234,25.234,1653,0
+IMOM.US,D,20191016,000000,25.268,25.268,25.244,25.244,2047,0
+IMOM.US,D,20191017,000000,25.259,25.259,25.165,25.185,1818,0
+IMOM.US,D,20191018,000000,25.185,25.185,25.185,25.185,1,0
+IMOM.US,D,20191021,000000,25.176,25.176,25.176,25.176,404,0
+IMOM.US,D,20191022,000000,25.101,25.101,25.101,25.101,194,0
+IMOM.US,D,20191023,000000,25.004,25.062,25.004,25.052,5348,0
+IMOM.US,D,20191024,000000,25.141,25.161,25.131,25.151,3236,0
+IMOM.US,D,20191025,000000,25.151,25.181,25.121,25.171,2716,0
+IMOM.US,D,20191028,000000,25.278,25.278,25.278,25.278,2397,0
+IMOM.US,D,20191029,000000,25.244,25.244,25.244,25.244,136,0
+IMOM.US,D,20191030,000000,25.336,25.478,25.336,25.478,104,0
+IMOM.US,D,20191031,000000,25.301,25.333,25.301,25.317,1884,0
+IMOM.US,D,20191101,000000,25.539,25.645,25.464,25.64,236034,0
+IMOM.US,D,20191104,000000,25.58,25.64,25.561,25.602,11394,0
+IMOM.US,D,20191105,000000,25.473,25.487,25.473,25.487,1981,0
+IMOM.US,D,20191106,000000,25.434,25.448,25.404,25.448,2772,0
+IMOM.US,D,20191107,000000,25.532,25.532,25.478,25.478,7545,0
+IMOM.US,D,20191108,000000,25.394,25.409,25.394,25.409,712,0
+IMOM.US,D,20191111,000000,25.356,25.454,25.346,25.444,25321,0
+IMOM.US,D,20191112,000000,25.284,25.284,25.249,25.249,1513,0
+IMOM.US,D,20191113,000000,25.249,25.288,25.249,25.276,1223,0
+IMOM.US,D,20191114,000000,25.19,25.19,25.131,25.181,1354,0
+IMOM.US,D,20191115,000000,25.293,25.293,25.293,25.293,5,0
+IMOM.US,D,20191118,000000,25.423,25.53,25.423,25.493,8693,0
+IMOM.US,D,20191119,000000,25.561,25.585,25.556,25.566,2517,0
+IMOM.US,D,20191120,000000,25.59,25.59,25.482,25.488,1351,0
+IMOM.US,D,20191121,000000,25.336,25.444,25.336,25.439,88545,0
+IMOM.US,D,20191122,000000,25.35,25.35,25.35,25.35,181,0
+IMOM.US,D,20191125,000000,25.561,25.6,25.561,25.595,8924,0
+IMOM.US,D,20191126,000000,25.737,25.816,25.737,25.816,16994,0
+IMOM.US,D,20191127,000000,26.026,26.026,26.026,26.026,424,0
+IMOM.US,D,20191129,000000,25.835,25.835,25.786,25.786,9562,0
+IMOM.US,D,20191202,000000,25.533,25.533,25.414,25.473,6146,0
+IMOM.US,D,20191203,000000,25.249,25.372,25.249,25.372,874109,0
+IMOM.US,D,20191204,000000,25.483,25.522,25.443,25.522,2159,0
+IMOM.US,D,20191205,000000,25.527,25.527,25.527,25.527,121,0
+IMOM.US,D,20191206,000000,25.755,25.796,25.737,25.796,3795,0
+IMOM.US,D,20191209,000000,25.64,25.64,25.506,25.506,1740,0
+IMOM.US,D,20191210,000000,25.58,25.61,25.574,25.574,899,0
+IMOM.US,D,20191211,000000,25.678,25.756,25.668,25.756,1679,0
+IMOM.US,D,20191212,000000,25.816,25.893,25.806,25.877,901,0
+IMOM.US,D,20191213,000000,25.893,26.011,25.893,25.924,1545,0
+IMOM.US,D,20191216,000000,26.333,26.353,26.31,26.31,316,0
+IMOM.US,D,20191217,000000,26.284,26.284,26.167,26.179,5859,0
+IMOM.US,D,20191218,000000,26.353,26.353,26.275,26.314,2182,0
+IMOM.US,D,20191219,000000,26.225,26.294,26.225,26.289,2190,0
+IMOM.US,D,20191220,000000,26.49,26.49,26.391,26.411,1638,0
+IMOM.US,D,20191223,000000,26.496,26.535,26.496,26.535,1303,0
+IMOM.US,D,20191224,000000,26.625,26.625,26.599,26.599,379,0
+IMOM.US,D,20191226,000000,26.723,26.783,26.704,26.783,3181,0
+IMOM.US,D,20191227,000000,26.837,26.837,26.837,26.837,399,0
+IMOM.US,D,20191230,000000,26.882,26.882,26.536,26.536,4376,0
+IMOM.US,D,20191231,000000,26.449,26.535,26.439,26.535,1652,0
+IMOM.US,D,20200102,000000,26.772,26.948,26.737,26.948,5839,0
+IMOM.US,D,20200103,000000,26.557,26.655,26.523,26.523,11642,0
+IMOM.US,D,20200106,000000,26.67,26.67,26.67,26.67,290,0
+IMOM.US,D,20200107,000000,26.733,26.773,26.706,26.706,2406,0
+IMOM.US,D,20200108,000000,26.822,26.918,26.822,26.899,42184,0
+IMOM.US,D,20200109,000000,27.047,27.047,27.007,27.025,1028,0
+IMOM.US,D,20200110,000000,27.075,27.075,26.973,26.997,5555,0
+IMOM.US,D,20200113,000000,27.135,27.252,27.135,27.252,1002,0
+IMOM.US,D,20200114,000000,27.271,27.362,27.252,27.347,5003,0
+IMOM.US,D,20200115,000000,27.443,27.455,27.399,27.429,3386,0
+IMOM.US,D,20200116,000000,27.517,27.556,27.448,27.556,1084,0
+IMOM.US,D,20200117,000000,27.594,27.643,27.594,27.643,10622,0
+IMOM.US,D,20200121,000000,27.492,27.492,27.448,27.448,2000,0
+IMOM.US,D,20200122,000000,27.545,27.557,27.541,27.557,17271,0
+IMOM.US,D,20200123,000000,27.351,27.545,27.341,27.545,80766,0
+IMOM.US,D,20200124,000000,27.554,27.564,27.311,27.36,77772,0
+IMOM.US,D,20200127,000000,26.695,26.733,26.693,26.693,671,0
+IMOM.US,D,20200128,000000,26.733,26.736,26.733,26.734,756,0
+IMOM.US,D,20200129,000000,26.743,26.992,26.702,26.822,18840,0
+IMOM.US,D,20200130,000000,26.283,26.39,26.244,26.375,9094,0
+IMOM.US,D,20200131,000000,26.244,26.244,25.95,25.969,4003,0
+IMOM.US,D,20200203,000000,26.019,26.117,26.019,26.097,7136,0
+IMOM.US,D,20200204,000000,26.499,26.587,26.499,26.568,2191,0
+IMOM.US,D,20200205,000000,26.899,26.899,26.885,26.885,3149,0
+IMOM.US,D,20200206,000000,26.899,26.928,26.899,26.928,1985,0
+IMOM.US,D,20200207,000000,26.695,26.723,26.685,26.723,13756,0
+IMOM.US,D,20200210,000000,26.723,26.899,26.723,26.899,3072,0
+IMOM.US,D,20200211,000000,27.13,27.13,27.071,27.081,7616,0
+IMOM.US,D,20200212,000000,27.473,27.507,27.473,27.499,1193,0
+IMOM.US,D,20200213,000000,27.377,27.403,27.37,27.37,5331,0
+IMOM.US,D,20200214,000000,27.331,27.36,27.291,27.36,3814,0
+IMOM.US,D,20200218,000000,27.165,27.184,27.105,27.11,2288,0
+IMOM.US,D,20200219,000000,27.288,27.289,27.261,27.277,2035,0
+IMOM.US,D,20200220,000000,27.075,27.145,26.909,27.004,11228,0
+IMOM.US,D,20200221,000000,26.958,26.958,26.783,26.827,2669,0
+IMOM.US,D,20200224,000000,25.638,25.843,25.549,25.629,14555,0
+IMOM.US,D,20200225,000000,25.686,25.686,25.148,25.162,36163,0
+IMOM.US,D,20200226,000000,25.421,25.421,25.09,25.133,1517,0
+IMOM.US,D,20200227,000000,24.639,24.726,24.169,24.179,28073,0
+IMOM.US,D,20200228,000000,23.386,23.786,23.376,23.728,63743,0
+IMOM.US,D,20200302,000000,24.022,24.266,23.435,23.532,304072,0
+IMOM.US,D,20200303,000000,24.423,24.822,24.051,24.619,157792,0
+IMOM.US,D,20200304,000000,24.59,24.982,24.398,24.982,709293,0
+IMOM.US,D,20200305,000000,24.413,24.413,24.022,24.169,22592,0
+IMOM.US,D,20200306,000000,23.765,23.846,23.661,23.846,97136,0
+IMOM.US,D,20200309,000000,22.104,22.31,21.711,21.917,35627,0
+IMOM.US,D,20200310,000000,22.55,22.55,21.82,22.437,105936,0
+IMOM.US,D,20200311,000000,21.691,21.761,21.065,21.213,30426,0
+IMOM.US,D,20200312,000000,19.239,19.239,18.638,18.99,11617,0
+IMOM.US,D,20200313,000000,19.951,20.254,19.534,20.224,13373,0
+IMOM.US,D,20200316,000000,18.51,18.579,17.841,18.294,20642,0
+IMOM.US,D,20200317,000000,18.018,18.364,17.802,18.364,20623,0
+IMOM.US,D,20200318,000000,17.191,17.348,16.875,17.083,12545,0
+IMOM.US,D,20200319,000000,17.329,18.126,17.329,17.812,232994,0
+IMOM.US,D,20200320,000000,18.55,18.659,17.585,17.615,6878,0
+IMOM.US,D,20200323,000000,17.516,17.535,17.171,17.348,23817,0
+IMOM.US,D,20200324,000000,18.51,18.993,18.416,18.993,11697,0
+IMOM.US,D,20200325,000000,19.127,19.917,18.973,19.559,14282,0
+IMOM.US,D,20200326,000000,19.81,20.529,19.81,20.529,9229,0
+IMOM.US,D,20200327,000000,19.642,20.095,19.533,19.8,110756,0
+IMOM.US,D,20200330,000000,20.135,20.549,20.056,20.549,27799,0
+IMOM.US,D,20200331,000000,20.322,20.381,20.095,20.381,6051,0
+IMOM.US,D,20200401,000000,19.706,19.706,19.348,19.417,113739,0
+IMOM.US,D,20200402,000000,19.633,19.969,19.505,19.84,37535,0
+IMOM.US,D,20200403,000000,19.417,19.475,19.289,19.475,31004,0
+IMOM.US,D,20200406,000000,20.312,20.598,20.312,20.539,283102,0
+IMOM.US,D,20200407,000000,21.189,21.189,20.549,20.578,175533,0
+IMOM.US,D,20200408,000000,21.139,21.307,21.002,21.228,32042,0
+IMOM.US,D,20200409,000000,21.524,21.819,21.524,21.661,14938,0
+IMOM.US,D,20200413,000000,21.445,21.681,21.326,21.485,28832,0
+IMOM.US,D,20200414,000000,22.026,22.036,21.879,21.996,4057,0
+IMOM.US,D,20200415,000000,21.247,21.366,21.199,21.267,7662,0
+IMOM.US,D,20200416,000000,21.366,21.435,21.179,21.425,14788,0
+IMOM.US,D,20200417,000000,21.69,21.849,21.651,21.849,4123,0
+IMOM.US,D,20200420,000000,21.626,21.89,21.572,21.582,13044,0
+IMOM.US,D,20200421,000000,21.297,21.386,21.119,21.199,45131,0
+IMOM.US,D,20200422,000000,21.71,21.71,21.592,21.611,9638,0
+IMOM.US,D,20200423,000000,21.75,21.799,21.455,21.495,5328,0
+IMOM.US,D,20200424,000000,21.71,21.887,21.71,21.887,203,0
+IMOM.US,D,20200427,000000,22.095,22.242,22.057,22.242,8352,0
+IMOM.US,D,20200428,000000,22.645,22.645,22.375,22.375,9117,0
+IMOM.US,D,20200429,000000,22.715,22.947,22.715,22.872,8894,0
+IMOM.US,D,20200430,000000,22.469,22.587,22.43,22.547,29111,0
+IMOM.US,D,20200501,000000,22.184,22.184,21.887,22.085,37332,0
+IMOM.US,D,20200504,000000,21.957,22.144,21.917,22.144,9328,0
+IMOM.US,D,20200505,000000,22.283,22.291,22.19,22.19,1733,0
+IMOM.US,D,20200506,000000,22.261,22.261,22.124,22.134,30235,0
+IMOM.US,D,20200507,000000,22.587,22.725,22.587,22.636,14758,0
+IMOM.US,D,20200508,000000,22.951,23.1,22.951,23.095,23535,0
+IMOM.US,D,20200511,000000,22.862,23.04,22.862,22.981,925,0
+IMOM.US,D,20200512,000000,23.08,23.08,22.784,22.784,1107,0
+IMOM.US,D,20200513,000000,23.03,23.043,22.587,22.695,11828,0
+IMOM.US,D,20200514,000000,22.301,22.499,22.115,22.499,3828,0
+IMOM.US,D,20200515,000000,22.41,22.567,22.41,22.567,29977,0
+IMOM.US,D,20200518,000000,23.09,23.323,23.04,23.323,7335,0
+IMOM.US,D,20200519,000000,23.254,23.295,23.104,23.104,112545,0
+IMOM.US,D,20200520,000000,23.581,23.817,23.581,23.767,1473,0
+IMOM.US,D,20200521,000000,23.591,23.651,23.591,23.651,1920,0
+IMOM.US,D,20200522,000000,23.7,23.7,23.7,23.7,479,0
+IMOM.US,D,20200526,000000,24.359,24.467,24.315,24.315,2164,0
+IMOM.US,D,20200527,000000,24.182,24.26,23.96,24.212,36976,0
+IMOM.US,D,20200528,000000,24.645,24.836,24.487,24.606,34380,0
+IMOM.US,D,20200529,000000,24.743,24.994,24.743,24.97,19871,0
+IMOM.US,D,20200601,000000,25.276,25.491,25.276,25.491,50901,0
+IMOM.US,D,20200602,000000,25.757,25.757,25.571,25.718,2083,0
+IMOM.US,D,20200603,000000,25.786,26.082,25.786,26.003,8119,0
+IMOM.US,D,20200604,000000,25.954,25.955,25.847,25.85,3911,0
+IMOM.US,D,20200605,000000,25.777,25.777,25.668,25.708,79312,0
+IMOM.US,D,20200608,000000,25.372,25.526,25.048,25.526,4149,0
+IMOM.US,D,20200609,000000,25.29,25.401,25.29,25.346,6528,0
+IMOM.US,D,20200610,000000,25.64,25.895,25.551,25.658,7829,0
+IMOM.US,D,20200611,000000,25.338,25.422,24.772,24.772,12468,0
+IMOM.US,D,20200612,000000,24.872,25.18,24.872,25.18,950,0
+IMOM.US,D,20200615,000000,25.216,25.403,25.216,25.38,55781,0
+IMOM.US,D,20200616,000000,25.626,25.651,25.552,25.594,5142,0
+IMOM.US,D,20200617,000000,25.932,25.937,25.867,25.867,2211,0
+IMOM.US,D,20200618,000000,25.887,25.897,25.819,25.824,1294,0
+IMOM.US,D,20200619,000000,25.941,25.941,25.721,25.75,2593,0
+IMOM.US,D,20200622,000000,25.847,26.088,25.847,26.088,1077,0
+IMOM.US,D,20200623,000000,26.342,26.342,26.248,26.248,1282,0
+IMOM.US,D,20200624,000000,25.838,25.897,25.73,25.73,2793,0
+IMOM.US,D,20200625,000000,25.796,26.163,25.796,26.163,6842,0
+IMOM.US,D,20200626,000000,25.927,25.927,25.866,25.866,1328,0
+IMOM.US,D,20200629,000000,25.966,26.022,25.966,26.022,790,0
+IMOM.US,D,20200630,000000,25.887,26.002,25.887,25.985,746,0
+IMOM.US,D,20200701,000000,26.174,26.192,26.144,26.192,943,0
+IMOM.US,D,20200702,000000,26.273,26.48,26.164,26.164,7923,0
+IMOM.US,D,20200706,000000,26.638,26.668,26.579,26.623,12252,0
+IMOM.US,D,20200707,000000,26.668,26.696,26.532,26.532,5541,0
+IMOM.US,D,20200708,000000,26.638,26.767,26.638,26.759,6982,0
+IMOM.US,D,20200709,000000,26.65,26.65,26.65,26.65,283,0
+IMOM.US,D,20200710,000000,26.707,26.719,26.707,26.719,445,0
+IMOM.US,D,20200713,000000,26.914,27.033,26.569,26.569,10709,0
+IMOM.US,D,20200714,000000,26.706,26.983,26.688,26.927,9889,0
+IMOM.US,D,20200715,000000,27.152,27.162,27.051,27.051,2960,0
+IMOM.US,D,20200716,000000,26.895,26.974,26.823,26.823,932,0
+IMOM.US,D,20200717,000000,26.929,26.991,26.929,26.991,2052,0
+IMOM.US,D,20200720,000000,27.221,27.325,27.092,27.325,1028,0
+IMOM.US,D,20200721,000000,27.486,27.507,27.346,27.346,23417,0
+IMOM.US,D,20200722,000000,27.448,27.48,27.429,27.48,946,0
+IMOM.US,D,20200723,000000,27.33,27.33,27.043,27.092,12475,0
+IMOM.US,D,20200724,000000,26.787,26.924,26.678,26.851,22129,0
+IMOM.US,D,20200727,000000,27.122,27.389,27.122,27.369,13951,0
+IMOM.US,D,20200728,000000,27.32,27.379,27.29,27.29,2920,0
+IMOM.US,D,20200729,000000,27.457,27.626,27.436,27.556,27233,0
+IMOM.US,D,20200730,000000,27.043,27.367,27.043,27.367,1726,0
+IMOM.US,D,20200731,000000,26.801,26.879,26.767,26.879,4089,0
+IMOM.US,D,20200803,000000,27.181,27.487,27.181,27.482,3490,0
+IMOM.US,D,20200804,000000,27.35,27.384,27.132,27.384,116789,0
+IMOM.US,D,20200805,000000,27.665,27.695,27.564,27.564,5071,0
+IMOM.US,D,20200806,000000,27.58,27.631,27.488,27.631,2938,0
+IMOM.US,D,20200807,000000,27.35,27.409,27.31,27.39,11554,0
+IMOM.US,D,20200810,000000,27.399,27.399,27.231,27.271,3208,0
+IMOM.US,D,20200811,000000,27.379,27.379,27.171,27.186,9384,0
+IMOM.US,D,20200812,000000,27.467,27.665,27.467,27.586,15294,0
+IMOM.US,D,20200813,000000,27.665,28.012,27.665,27.898,1518,0
+IMOM.US,D,20200814,000000,27.833,27.833,27.736,27.736,848,0
+IMOM.US,D,20200817,000000,27.863,27.942,27.863,27.942,3114,0
+IMOM.US,D,20200818,000000,28.09,28.189,28.09,28.168,2968,0
+IMOM.US,D,20200819,000000,28.09,28.129,27.913,27.913,2586,0
+IMOM.US,D,20200820,000000,27.754,27.843,27.754,27.843,798,0
+IMOM.US,D,20200821,000000,27.616,27.727,27.542,27.727,1144,0
+IMOM.US,D,20200824,000000,28.189,28.189,28.003,28.003,1727,0
+IMOM.US,D,20200825,000000,27.863,27.899,27.863,27.899,44545,0
+IMOM.US,D,20200826,000000,28.154,28.278,28.154,28.248,4226,0
+IMOM.US,D,20200827,000000,28.025,28.025,28.025,28.025,81,0
+IMOM.US,D,20200828,000000,27.883,27.923,27.863,27.913,2924,0
+IMOM.US,D,20200831,000000,27.971,28.08,27.971,28.022,2630,0
+IMOM.US,D,20200901,000000,28.011,28.05,27.913,28.05,195407,0
+IMOM.US,D,20200902,000000,28.288,28.396,28.169,28.367,26471,0
+IMOM.US,D,20200903,000000,28.218,28.218,27.379,27.437,10941,0
+IMOM.US,D,20200904,000000,27.31,27.31,26.904,27.147,4899,0
+IMOM.US,D,20200908,000000,26.727,27.063,26.717,26.897,3237,0
+IMOM.US,D,20200909,000000,27.3,27.307,27.261,27.307,1062,0
+IMOM.US,D,20200910,000000,27.31,27.33,27.029,27.029,3122,0
+IMOM.US,D,20200911,000000,27.231,27.3,27.191,27.204,1240,0
+IMOM.US,D,20200914,000000,27.479,27.497,27.379,27.415,5153,0
+IMOM.US,D,20200915,000000,27.685,27.853,27.685,27.789,5014,0
+IMOM.US,D,20200916,000000,28.456,28.456,28.159,28.191,3846,0
+IMOM.US,D,20200917,000000,28.1,28.201,28.09,28.201,3311,0
+IMOM.US,D,20200918,000000,28.456,28.534,28.357,28.4,15899,0
+IMOM.US,D,20200921,000000,27.774,27.971,27.546,27.85,13309,0
+IMOM.US,D,20200922,000000,27.774,27.903,27.655,27.903,24551,0
+IMOM.US,D,20200923,000000,28.179,28.179,27.833,27.833,20284,0
+IMOM.US,D,20200924,000000,27.647,27.679,27.477,27.679,3426,0
+IMOM.US,D,20200925,000000,27.705,28.1,27.705,28.071,7355,0
+IMOM.US,D,20200928,000000,28.11,28.149,28.011,28.06,26287,0
+IMOM.US,D,20200929,000000,28.514,28.558,28.298,28.481,20025,0
+IMOM.US,D,20200930,000000,28.416,28.416,28.278,28.368,2686,0
+IMOM.US,D,20201001,000000,28.588,28.618,28.504,28.617,114349,0
+IMOM.US,D,20201002,000000,28.465,28.575,28.416,28.534,7560,0
+IMOM.US,D,20201005,000000,28.969,29.038,28.861,29.038,6245,0
+IMOM.US,D,20201006,000000,28.88,28.88,28.52,28.524,3481,0
+IMOM.US,D,20201007,000000,28.776,28.908,28.776,28.866,5614,0
+IMOM.US,D,20201008,000000,29.028,29.246,29.028,29.246,4506,0
+IMOM.US,D,20201009,000000,29.443,29.621,29.443,29.614,2613,0
+IMOM.US,D,20201012,000000,29.813,30.056,29.813,29.986,11531,0
+IMOM.US,D,20201013,000000,29.828,29.828,29.65,29.759,7482,0
+IMOM.US,D,20201014,000000,29.818,29.868,29.81,29.82,1864,0
+IMOM.US,D,20201015,000000,29.344,29.414,29.161,29.345,7433,0
+IMOM.US,D,20201016,000000,29.65,29.65,29.523,29.53,1157,0
+IMOM.US,D,20201019,000000,29.542,29.542,29.236,29.236,6895,0
+IMOM.US,D,20201020,000000,29.523,29.532,29.468,29.468,1575,0
+IMOM.US,D,20201021,000000,29.413,29.413,29.226,29.233,1089,0
+IMOM.US,D,20201022,000000,29.077,29.077,28.826,28.875,1087,0
+IMOM.US,D,20201023,000000,28.722,28.722,28.57,28.663,1476,0
+IMOM.US,D,20201026,000000,28.159,28.179,27.857,28.03,21601,0
+IMOM.US,D,20201027,000000,28.159,28.337,28.159,28.24,1410,0
+IMOM.US,D,20201028,000000,27.903,27.903,27.801,27.801,1291,0
+IMOM.US,D,20201029,000000,27.794,27.931,27.794,27.931,306,0
+IMOM.US,D,20201030,000000,27.784,27.853,27.715,27.781,3858,0
+IMOM.US,D,20201102,000000,27.794,27.842,27.532,27.654,133673,0
+IMOM.US,D,20201103,000000,28.04,28.359,28.04,28.345,8901,0
+IMOM.US,D,20201104,000000,28.732,29.265,28.722,29.115,9778,0
+IMOM.US,D,20201105,000000,30.076,30.076,29.887,30.006,8844,0
+IMOM.US,D,20201106,000000,30.026,30.203,29.999,30.117,6806,0
+IMOM.US,D,20201109,000000,30.667,30.667,29.927,30.002,18511,0
+IMOM.US,D,20201110,000000,28.87,29.63,28.603,28.603,15271,0
+IMOM.US,D,20201111,000000,28.95,29.097,28.861,29.097,7002,0
+IMOM.US,D,20201112,000000,29.186,29.344,29.021,29.021,2717,0
+IMOM.US,D,20201113,000000,29.325,29.587,29.325,29.587,1002,0
+IMOM.US,D,20201116,000000,29.561,29.635,29.424,29.513,9098,0
+IMOM.US,D,20201117,000000,29.364,29.364,29.139,29.216,4199,0
+IMOM.US,D,20201118,000000,29.325,29.364,29.196,29.196,3908,0
+IMOM.US,D,20201119,000000,29.295,29.532,29.295,29.532,2186,0
+IMOM.US,D,20201120,000000,29.799,29.98,29.799,29.98,3250,0
+IMOM.US,D,20201123,000000,30.144,30.144,29.858,29.858,4639,0
+IMOM.US,D,20201124,000000,29.868,29.878,29.809,29.873,5266,0
+IMOM.US,D,20201125,000000,29.829,30.076,29.829,29.975,3120,0
+IMOM.US,D,20201127,000000,30.638,30.954,30.638,30.916,3153,0
+IMOM.US,D,20201130,000000,31.468,31.597,31.212,31.212,12929,0
+IMOM.US,D,20201201,000000,31.829,31.829,31.468,31.724,260223,0
+IMOM.US,D,20201202,000000,31.389,31.47,31.3,31.419,12585,0
+IMOM.US,D,20201203,000000,31.468,31.468,31.221,31.26,11049,0
+IMOM.US,D,20201204,000000,31.123,31.27,31.098,31.098,20924,0
+IMOM.US,D,20201207,000000,30.874,31.024,30.776,30.776,20744,0
+IMOM.US,D,20201208,000000,31.053,31.188,31.024,31.146,12025,0
+IMOM.US,D,20201209,000000,31.204,31.204,30.974,31.113,62695,0
+IMOM.US,D,20201210,000000,31.666,31.666,31.32,31.551,53128,0
+IMOM.US,D,20201211,000000,31.902,32.006,31.902,31.989,3976,0
+IMOM.US,D,20201214,000000,32.224,32.376,32.217,32.288,16699,0
+IMOM.US,D,20201215,000000,32.12,32.249,31.922,31.922,26811,0
+IMOM.US,D,20201216,000000,32.327,32.446,32.327,32.416,3403,0
+IMOM.US,D,20201217,000000,33.019,33.019,32.88,32.908,8193,0
+IMOM.US,D,20201218,000000,33.305,33.32,33.088,33.246,7247,0
+IMOM.US,D,20201221,000000,32.89,33.353,32.811,33.264,14780,0
+IMOM.US,D,20201222,000000,33.098,33.167,32.969,33.1,3484,0
+IMOM.US,D,20201223,000000,33.334,33.374,33.187,33.323,9560,0
+IMOM.US,D,20201224,000000,33.236,33.369,33.236,33.29,3767,0
+IMOM.US,D,20201228,000000,33.887,33.887,33.542,33.636,54428,0
+IMOM.US,D,20201229,000000,34.155,34.194,33.887,34.056,6701,0
+IMOM.US,D,20201230,000000,34.411,34.421,34.287,34.287,2921,0
+IMOM.US,D,20201231,000000,34.224,34.234,33.986,34.065,6139,0
+IMOM.US,D,20210104,000000,34.934,34.954,34.539,34.559,20513,0
+IMOM.US,D,20210105,000000,35.261,35.501,35.172,35.476,10845,0
+IMOM.US,D,20210106,000000,35.221,35.527,35.221,35.31,39215,0
+IMOM.US,D,20210107,000000,35.221,35.439,35.211,35.439,1857,0
+IMOM.US,D,20210108,000000,35.961,35.961,35.636,35.799,12454,0
+IMOM.US,D,20210111,000000,34.915,35.211,34.836,35.12,12061,0
+IMOM.US,D,20210112,000000,34.836,35.023,34.782,35.023,1827,0
+IMOM.US,D,20210113,000000,35.053,35.261,35.053,35.147,14997,0
+IMOM.US,D,20210114,000000,35.295,35.356,35.281,35.34,1807,0
+IMOM.US,D,20210115,000000,34.886,34.886,34.401,34.574,18792,0
+IMOM.US,D,20210119,000000,35.162,35.172,34.989,35.162,2307,0
+IMOM.US,D,20210120,000000,35.35,35.507,35.31,35.478,5134,0
+IMOM.US,D,20210121,000000,35.854,36.062,35.834,36.062,21546,0
+IMOM.US,D,20210122,000000,35.903,36.191,35.903,36.191,4564,0
+IMOM.US,D,20210125,000000,36.397,36.466,36.209,36.387,17270,0
+IMOM.US,D,20210126,000000,36.258,36.298,36.08,36.165,4906,0
+IMOM.US,D,20210127,000000,35.142,35.389,34.829,35.073,7731,0
+IMOM.US,D,20210128,000000,34.767,34.984,34.767,34.913,2161,0
+IMOM.US,D,20210129,000000,34.443,34.46,34.075,34.36,9083,0
+IMOM.US,D,20210201,000000,34.856,35.004,34.777,34.959,15365,0
+IMOM.US,D,20210202,000000,35.409,35.605,35.33,35.605,5174,0
+IMOM.US,D,20210203,000000,35.784,35.784,35.567,35.661,35627,0
+IMOM.US,D,20210204,000000,35.3,35.478,35.281,35.428,3767,0
+IMOM.US,D,20210205,000000,35.616,35.786,35.616,35.786,9047,0
+IMOM.US,D,20210208,000000,35.745,36.13,35.735,36.06,20506,0
+IMOM.US,D,20210209,000000,36.347,36.466,36.209,36.397,4708,0
+IMOM.US,D,20210210,000000,36.397,36.397,36.165,36.192,2956,0
+IMOM.US,D,20210211,000000,36.584,36.844,36.584,36.83,7230,0
+IMOM.US,D,20210212,000000,36.851,37.018,36.851,37.018,18946,0
+IMOM.US,D,20210216,000000,37.493,37.493,37.038,37.112,73829,0
+IMOM.US,D,20210217,000000,36.851,36.851,36.495,36.831,23579,0
+IMOM.US,D,20210218,000000,36.387,36.455,36.229,36.418,4258,0
+IMOM.US,D,20210219,000000,36.614,36.743,36.505,36.544,5701,0
+IMOM.US,D,20210222,000000,36.179,36.243,35.794,35.804,73609,0
+IMOM.US,D,20210223,000000,34.954,35.281,34.421,35.132,10528,0
+IMOM.US,D,20210224,000000,34.638,34.638,34.263,34.604,18200,0
+IMOM.US,D,20210225,000000,34.905,35.013,34.273,34.335,4825,0
+IMOM.US,D,20210226,000000,34.164,34.164,33.681,33.71,8732,0
+IMOM.US,D,20210301,000000,34.356,34.629,34.303,34.619,13120,0
+IMOM.US,D,20210302,000000,34.475,34.475,34.333,34.343,4027,0
+IMOM.US,D,20210303,000000,33.907,33.907,33.314,33.314,5307,0
+IMOM.US,D,20210304,000000,32.811,32.9,32.071,32.133,22385,0
+IMOM.US,D,20210305,000000,32.011,32.061,31.221,31.883,8893,0
+IMOM.US,D,20210308,000000,31.399,31.602,31.093,31.093,4311,0
+IMOM.US,D,20210309,000000,31.656,32.515,31.656,32.503,7736,0
+IMOM.US,D,20210310,000000,32.396,32.396,32.051,32.17,51004,0
+IMOM.US,D,20210311,000000,32.88,33.009,32.88,32.993,3366,0
+IMOM.US,D,20210312,000000,32.811,33.102,32.811,33.102,3604,0
+IMOM.US,D,20210315,000000,32.89,33.033,32.742,33.033,4341,0
+IMOM.US,D,20210316,000000,33.305,33.473,33.305,33.353,9901,0
+IMOM.US,D,20210317,000000,32.88,33.235,32.785,33.13,16691,0
+IMOM.US,D,20210318,000000,33.019,33.219,32.824,32.824,12265,0
+IMOM.US,D,20210319,000000,32.781,32.89,32.694,32.831,10057,0
+IMOM.US,D,20210322,000000,32.989,33.207,32.956,33.045,5911,0
+IMOM.US,D,20210323,000000,33.009,33.009,32.618,32.618,8978,0
+IMOM.US,D,20210324,000000,32.505,32.505,31.962,32.001,102236,0
+IMOM.US,D,20210325,000000,31.527,31.863,31.468,31.843,11493,0
+IMOM.US,D,20210326,000000,32.317,32.716,32.258,32.716,78015,0
+IMOM.US,D,20210329,000000,32.733,32.733,32.48,32.538,22300,0
+IMOM.US,D,20210330,000000,32.396,32.564,32.357,32.525,4482,0
+IMOM.US,D,20210331,000000,33.019,33.354,33.019,33.255,6382,0
+IMOM.US,D,20210401,000000,33.838,33.977,33.758,33.977,2315,0
+IMOM.US,D,20210405,000000,34.06,34.431,34.018,34.415,16345,0
+IMOM.US,D,20210406,000000,34.085,34.194,34.016,34.173,18771,0
+IMOM.US,D,20210407,000000,34.267,34.267,34.125,34.173,3315,0
+IMOM.US,D,20210408,000000,34.619,34.747,34.529,34.71,1220,0
+IMOM.US,D,20210409,000000,34.747,34.84,34.727,34.84,3393,0
+IMOM.US,D,20210412,000000,34.401,34.401,34.204,34.281,2080,0
+IMOM.US,D,20210413,000000,34.638,34.915,34.638,34.915,3977,0
+IMOM.US,D,20210414,000000,34.994,35.013,34.904,34.923,879,0
+IMOM.US,D,20210415,000000,35.291,35.34,35.291,35.338,3203,0
+IMOM.US,D,20210416,000000,35.7,35.745,35.688,35.71,2501,0
+IMOM.US,D,20210419,000000,35.547,35.577,35.251,35.271,43228,0
+IMOM.US,D,20210420,000000,35.103,35.103,34.381,34.381,27470,0
+IMOM.US,D,20210421,000000,33.986,34.475,33.986,34.441,232216,0
+IMOM.US,D,20210422,000000,35.004,35.112,34.569,34.569,106571,0
+IMOM.US,D,20210423,000000,35.162,35.32,35.013,35.162,184243,0
+IMOM.US,D,20210426,000000,35.428,35.577,35.36,35.478,20304,0
+IMOM.US,D,20210427,000000,35.636,35.814,35.636,35.755,7883,0
+IMOM.US,D,20210428,000000,35.399,35.577,35.31,35.478,33326,0
+IMOM.US,D,20210429,000000,35.675,35.675,35.162,35.375,7024,0
+IMOM.US,D,20210430,000000,34.974,34.974,34.579,34.594,2900,0
+IMOM.US,D,20210503,000000,34.807,34.944,34.777,34.888,20067,0
+IMOM.US,D,20210504,000000,33.897,34.016,33.364,33.579,11667,0
+IMOM.US,D,20210505,000000,34.036,34.056,33.999,33.999,3334,0
+IMOM.US,D,20210506,000000,33.286,33.838,33.039,33.37,9750,0
+IMOM.US,D,20210507,000000,33.819,34.14,33.819,34.14,2735,0
+IMOM.US,D,20210510,000000,33.75,33.75,33.222,33.222,3114,0
+IMOM.US,D,20210511,000000,32.14,32.768,32.14,32.726,2332,0
+IMOM.US,D,20210512,000000,32.446,32.446,31.754,31.754,7386,0
+IMOM.US,D,20210513,000000,31.892,31.932,31.607,31.853,4833,0
+IMOM.US,D,20210514,000000,32.149,32.66,32.149,32.66,2496,0
+IMOM.US,D,20210517,000000,32.238,32.277,32.13,32.241,4446,0
+IMOM.US,D,20210518,000000,32.91,32.964,32.84,32.84,915,0
+IMOM.US,D,20210519,000000,32.189,32.693,32.189,32.583,2534,0
+IMOM.US,D,20210520,000000,32.969,33.478,32.91,33.478,3423,0
+IMOM.US,D,20210521,000000,33.423,33.423,33.384,33.4,1150,0
+IMOM.US,D,20210524,000000,33.621,33.671,33.601,33.671,6326,0
+IMOM.US,D,20210525,000000,34.085,34.293,34.085,34.148,15949,0
+IMOM.US,D,20210526,000000,34.115,34.204,34.046,34.065,1639,0
+IMOM.US,D,20210527,000000,34.135,34.338,34.135,34.313,1658,0
+IMOM.US,D,20210528,000000,34.371,34.391,34.273,34.283,1875,0
+IMOM.US,D,20210601,000000,34.787,34.979,34.787,34.925,2238,0
+IMOM.US,D,20210602,000000,34.846,34.984,34.817,34.866,3188,0
+IMOM.US,D,20210603,000000,34.708,34.708,34.629,34.662,2411,0
+IMOM.US,D,20210604,000000,35.068,35.132,35.023,35.132,902,0
+IMOM.US,D,20210607,000000,34.974,35.12,34.974,35.112,1577,0
+IMOM.US,D,20210608,000000,35.112,35.162,34.984,35.013,54706,0
+IMOM.US,D,20210609,000000,35.043,35.043,34.817,34.839,949,0
+IMOM.US,D,20210610,000000,34.708,34.905,34.708,34.834,3414,0
+IMOM.US,D,20210611,000000,34.994,35.025,34.989,35.025,984,0
+IMOM.US,D,20210614,000000,34.981,35.013,34.963,35.013,2766,0
+IMOM.US,D,20210615,000000,34.944,34.944,34.767,34.787,1428,0
+IMOM.US,D,20210616,000000,34.549,34.549,34.257,34.257,2285,0
+IMOM.US,D,20210617,000000,33.835,33.892,33.73,33.892,5286,0
+IMOM.US,D,20210618,000000,33.413,33.413,33.305,33.322,2862,0
+IMOM.US,D,20210621,000000,33.433,33.789,33.433,33.725,20966,0
+IMOM.US,D,20210622,000000,33.681,34.125,33.681,34.022,3345,0
+IMOM.US,D,20210623,000000,34.024,34.024,33.908,33.908,1527,0
+IMOM.US,D,20210624,000000,34.323,34.45,34.323,34.425,1315,0
+IMOM.US,D,20210625,000000,34.539,34.539,34.46,34.515,2376,0
+IMOM.US,D,20210628,000000,34.47,34.47,34.224,34.224,1071,0
+IMOM.US,D,20210629,000000,34.273,34.544,34.273,34.536,1936,0
+IMOM.US,D,20210630,000000,34.361,34.361,34.219,34.267,766,0
+IMOM.US,D,20210701,000000,34.174,34.174,34.036,34.103,6855,0
+IMOM.US,D,20210702,000000,34.229,34.45,34.215,34.42,12140,0
+IMOM.US,D,20210706,000000,34.386,34.386,34.155,34.317,4571,0
+IMOM.US,D,20210707,000000,34.569,34.576,34.539,34.576,1924,0
+IMOM.US,D,20210708,000000,34.016,34.034,34.016,34.034,577,0
+IMOM.US,D,20210709,000000,34.559,34.629,34.51,34.608,1200,0
+IMOM.US,D,20210712,000000,34.797,34.886,34.797,34.856,3588,0
+IMOM.US,D,20210713,000000,34.807,34.866,34.727,34.727,2221,0
+IMOM.US,D,20210714,000000,34.797,34.826,34.708,34.708,3657,0
+IMOM.US,D,20210715,000000,34.431,34.455,34.194,34.293,4945,0
+IMOM.US,D,20210716,000000,34.115,34.184,33.971,33.971,1317,0
+IMOM.US,D,20210719,000000,33.344,33.374,33.167,33.374,31456,0
+IMOM.US,D,20210720,000000,33.334,33.676,33.334,33.676,5939,0
+IMOM.US,D,20210721,000000,33.828,34.589,33.828,34.589,1575,0
+IMOM.US,D,20210722,000000,34.876,35.142,34.876,35.097,2046,0
+IMOM.US,D,20210723,000000,35.24,35.389,35.24,35.291,1166,0
+IMOM.US,D,20210726,000000,35.547,35.675,35.399,35.645,1952,0
+IMOM.US,D,20210727,000000,35.399,35.399,35.103,35.276,17391,0
+IMOM.US,D,20210728,000000,35.537,35.586,35.478,35.586,4228,0
+IMOM.US,D,20210729,000000,36.135,36.149,36.07,36.07,5341,0
+IMOM.US,D,20210730,000000,35.923,35.952,35.715,35.781,3454,0
+IMOM.US,D,20210802,000000,36.041,36.041,35.807,35.807,6088,0
+IMOM.US,D,20210803,000000,36.12,36.159,35.971,36.159,4283,0
+IMOM.US,D,20210804,000000,36.337,36.357,36.209,36.232,8359,0
+IMOM.US,D,20210805,000000,36.05,36.184,36.05,36.08,11908,0
+IMOM.US,D,20210806,000000,36.055,36.055,35.834,35.834,2568,0
+IMOM.US,D,20210809,000000,35.854,35.854,35.705,35.814,1723,0
+IMOM.US,D,20210810,000000,36.031,36.031,35.863,35.863,3178,0
+IMOM.US,D,20210811,000000,36.149,36.168,35.961,36.144,5038,0
+IMOM.US,D,20210812,000000,36.05,36.229,36.05,36.1,3690,0
+IMOM.US,D,20210813,000000,36.347,36.347,36.296,36.296,342,0
+IMOM.US,D,20210816,000000,36.001,36.001,35.497,35.854,9634,0
+IMOM.US,D,20210817,000000,35.261,35.33,35.083,35.14,8564,0
+IMOM.US,D,20210818,000000,35.478,35.567,35.291,35.291,4416,0
+IMOM.US,D,20210819,000000,34.777,34.805,34.589,34.737,5904,0
+IMOM.US,D,20210820,000000,34.391,34.629,34.391,34.594,6653,0
+IMOM.US,D,20210823,000000,35.112,35.306,35.112,35.306,5117,0
+IMOM.US,D,20210824,000000,35.468,35.666,35.468,35.577,1399,0
+IMOM.US,D,20210825,000000,36.021,36.06,35.883,35.961,10625,0
+IMOM.US,D,20210826,000000,35.933,35.933,35.766,35.844,1336,0
+IMOM.US,D,20210827,000000,35.873,36.505,35.854,36.387,7655,0
+IMOM.US,D,20210830,000000,36.614,36.771,36.614,36.643,7429,0
+IMOM.US,D,20210831,000000,36.673,36.673,36.574,36.61,1212,0
+IMOM.US,D,20210901,000000,36.554,36.663,36.524,36.524,3893,0
+IMOM.US,D,20210902,000000,36.742,37.053,36.742,36.942,12394,0
+IMOM.US,D,20210903,000000,36.811,37.177,36.811,37.038,901,0
+IMOM.US,D,20210907,000000,37.434,37.543,37.374,37.374,38307,0
+IMOM.US,D,20210908,000000,37.276,37.285,37.048,37.048,3180,0
+IMOM.US,D,20210909,000000,37.216,37.256,37.106,37.106,1402,0
+IMOM.US,D,20210910,000000,37.567,37.567,37.283,37.283,2604,0
+IMOM.US,D,20210913,000000,37.483,37.483,37.295,37.295,2003,0
+IMOM.US,D,20210914,000000,37.562,37.562,37.284,37.284,3908,0
+IMOM.US,D,20210915,000000,37.315,37.62,37.315,37.592,3566,0
+IMOM.US,D,20210916,000000,37.36,37.543,37.36,37.543,804,0
+IMOM.US,D,20210917,000000,37.236,37.236,37.157,37.157,1911,0
+IMOM.US,D,20210920,000000,35.92,36.118,35.623,35.966,24442,0
+IMOM.US,D,20210921,000000,36.721,36.721,36.484,36.484,2710,0
+IMOM.US,D,20210922,000000,36.939,37.054,36.836,36.836,3341,0
+IMOM.US,D,20210923,000000,37.493,37.533,37.424,37.424,3463,0
+IMOM.US,D,20210924,000000,36.989,36.989,36.86,36.86,1196,0
+IMOM.US,D,20210927,000000,35.732,36.692,35.732,35.989,8617,0
+IMOM.US,D,20210928,000000,34.554,34.683,34.287,34.327,12571,0
+IMOM.US,D,20210929,000000,34.287,34.455,34,34.058,3849,0
+IMOM.US,D,20210930,000000,34,34.02,33.614,33.72,8213,0
+IMOM.US,D,20211001,000000,33.674,33.881,33.659,33.812,3823,0
+IMOM.US,D,20211004,000000,33.11,33.11,32.763,32.842,5195,0
+IMOM.US,D,20211005,000000,33.129,33.446,33.129,33.332,1811,0
+IMOM.US,D,20211006,000000,32.476,32.792,32.338,32.743,7544,0
+IMOM.US,D,20211007,000000,33.209,33.308,33.202,33.202,2173,0
+IMOM.US,D,20211008,000000,33.001,33.001,32.879,32.879,1919,0
+IMOM.US,D,20211011,000000,32.783,32.783,32.706,32.706,422,0
+IMOM.US,D,20211012,000000,32.981,33.011,32.922,32.942,2667,0
+IMOM.US,D,20211013,000000,33.327,33.436,33.312,33.406,1112,0
+IMOM.US,D,20211014,000000,33.782,33.832,33.753,33.825,2046,0
+IMOM.US,D,20211015,000000,34.297,34.366,34.282,34.322,6974,0
+IMOM.US,D,20211018,000000,34.069,34.238,34.069,34.187,3890,0
+IMOM.US,D,20211019,000000,34.772,34.861,34.772,34.773,1901,0
+IMOM.US,D,20211020,000000,34.638,34.792,34.455,34.703,10451,0
+IMOM.US,D,20211021,000000,34.495,34.495,34.403,34.432,6049,0
+IMOM.US,D,20211022,000000,34.653,34.653,34.564,34.623,740,0
+IMOM.US,D,20211025,000000,34.703,34.812,34.632,34.757,4541,0
+IMOM.US,D,20211026,000000,35.019,35.029,34.802,34.891,5548,0
+IMOM.US,D,20211027,000000,34.891,34.891,34.732,34.737,4176,0
+IMOM.US,D,20211028,000000,34.732,35,34.693,34.95,5697,0
+IMOM.US,D,20211029,000000,34.772,34.788,34.703,34.788,1234,0
+IMOM.US,D,20211101,000000,35.099,35.138,34.99,35.129,5286,0
+IMOM.US,D,20211102,000000,34.901,34.911,34.836,34.836,1443,0
+IMOM.US,D,20211103,000000,34.851,35.151,34.851,35.151,2788,0
+IMOM.US,D,20211104,000000,35.029,35.079,34.96,35.075,4470,0
+IMOM.US,D,20211105,000000,35.089,35.089,34.883,34.938,3187,0
+IMOM.US,D,20211108,000000,35.267,35.326,35.267,35.282,3545,0
+IMOM.US,D,20211109,000000,35.287,35.336,35.227,35.336,2738,0
+IMOM.US,D,20211110,000000,34.762,34.792,34.439,34.439,3867,0
+IMOM.US,D,20211111,000000,34.92,34.93,34.838,34.878,3990,0
+IMOM.US,D,20211112,000000,34.96,35.136,34.96,35.136,2348,0
+IMOM.US,D,20211115,000000,35.118,35.118,35.029,35.049,1173,0
+IMOM.US,D,20211116,000000,34.93,34.94,34.821,34.821,5856,0
+IMOM.US,D,20211117,000000,34.861,34.949,34.851,34.886,1655,0
+IMOM.US,D,20211118,000000,34.752,34.887,34.752,34.887,775,0
+IMOM.US,D,20211119,000000,34.861,34.92,34.737,34.737,2518,0
+IMOM.US,D,20211122,000000,34.95,34.95,34.573,34.573,8361,0
+IMOM.US,D,20211123,000000,34.416,34.416,33.982,34.122,6673,0
+IMOM.US,D,20211124,000000,33.327,33.624,33.327,33.614,4094,0
+IMOM.US,D,20211126,000000,33.149,33.149,32.891,32.891,1687,0
+IMOM.US,D,20211129,000000,33.634,33.684,33.476,33.639,1511,0
+IMOM.US,D,20211130,000000,33.812,33.812,33.169,33.496,9053,0
+IMOM.US,D,20211201,000000,33.604,33.674,32.943,32.943,8182,0
+IMOM.US,D,20211202,000000,33.05,33.326,33.021,33.179,13166,0
+IMOM.US,D,20211203,000000,33.476,33.476,32.882,33.099,8893,0
+IMOM.US,D,20211206,000000,33.05,33.129,32.961,33.021,7686,0
+IMOM.US,D,20211207,000000,33.931,34.159,33.931,34.139,2105,0
+IMOM.US,D,20211208,000000,34.198,34.375,34.149,34.324,3756,0
+IMOM.US,D,20211209,000000,34.05,34.074,34.013,34.013,2002,0
+IMOM.US,D,20211210,000000,33.813,33.832,33.813,33.832,5527,0
+IMOM.US,D,20211213,000000,33.931,33.931,33.535,33.565,9262,0
+IMOM.US,D,20211214,000000,33.179,33.179,32.833,32.991,13779,0
+IMOM.US,D,20211215,000000,32.907,33.34,32.862,33.34,3572,0
+IMOM.US,D,20211216,000000,33.674,33.674,33.377,33.424,4847,0
+IMOM.US,D,20211217,000000,33.03,33.03,32.763,32.824,1093,0
+IMOM.US,D,20211220,000000,32.555,32.642,32.438,32.642,6774,0
+IMOM.US,D,20211221,000000,32.782,32.961,32.782,32.961,1520,0
+IMOM.US,D,20211222,000000,33.169,33.515,33.128,33.515,3020,0
+IMOM.US,D,20211223,000000,33.682,33.782,33.577,33.782,12772,0
+IMOM.US,D,20211227,000000,33.87,33.98,33.852,33.98,4733,0
+IMOM.US,D,20211228,000000,34.079,34.188,34.019,34.079,29695,0
+IMOM.US,D,20211229,000000,33.951,34.018,33.911,34.018,3696,0
+IMOM.US,D,20211230,000000,34.07,34.13,33.8,33.8513,11473,0
+IMOM.US,D,20211231,000000,33.75,33.905,33.75,33.81,2259,0
+IMOM.US,D,20220103,000000,34.02,34.05,33.7,33.8834,38445,0
+IMOM.US,D,20220104,000000,34,34.03,33.85,33.88,4051,0
+IMOM.US,D,20220105,000000,33.77,33.77,33.365,33.365,4451,0
+IMOM.US,D,20220106,000000,32.91,32.99,32.73,32.79,4695,0
+IMOM.US,D,20220107,000000,32.4786,32.5428,32.3104,32.5428,833,0
+IMOM.US,D,20220110,000000,31.53,31.53,31.17,31.48,4701,0
+IMOM.US,D,20220111,000000,31.74,31.87,31.71,31.85,6347,0
+IMOM.US,D,20220112,000000,32.42,32.49,32.37,32.49,9560,0
+IMOM.US,D,20220113,000000,32.21,32.32,32.0225,32.0225,1833,0
+IMOM.US,D,20220114,000000,31.779,31.779,31.4701,31.7134,8979,0
+IMOM.US,D,20220118,000000,31.05,31.15,30.959,30.959,3767,0
+IMOM.US,D,20220119,000000,31.02,31.07,30.7521,30.7521,5280,0
+IMOM.US,D,20220120,000000,30.83,30.89,30.446,30.446,1634,0
+IMOM.US,D,20220121,000000,30.15,30.238,29.86,29.87,6481,0
+IMOM.US,D,20220124,000000,28.99,29.2732,28.4,29.2732,34291,0
+IMOM.US,D,20220125,000000,28.68,29.05,28.63,28.8648,30375,0
+IMOM.US,D,20220126,000000,29.3321,29.39,28.915,28.99,2375,0
+IMOM.US,D,20220127,000000,28.8,28.8,28.34,28.49,6824,0
+IMOM.US,D,20220128,000000,28.1599,28.5903,28.1599,28.5903,5343,0
+IMOM.US,D,20220131,000000,28.82,29.8243,28.82,29.8243,38492,0
+IMOM.US,D,20220201,000000,29.855,30.175,29.855,30.175,34308,0
+IMOM.US,D,20220202,000000,30.49,30.6,30.44,30.5935,8415,0
+IMOM.US,D,20220203,000000,29.83,29.88,29.548,29.548,1355,0
+IMOM.US,D,20220204,000000,29.59,29.74,29.45,29.6157,11787,0
+IMOM.US,D,20220207,000000,29.5,29.62,29.45,29.4507,4410,0
+IMOM.US,D,20220208,000000,29.27,29.5,29.23,29.5,6549,0
+IMOM.US,D,20220209,000000,30.23,30.31,29.94,30.29,4684,0
+IMOM.US,D,20220210,000000,29.58,30.04,29.58,29.5907,2340,0
+IMOM.US,D,20220211,000000,29.53,29.53,28.9401,28.99,4260,0
+IMOM.US,D,20220214,000000,28.7,28.8,28.63,28.69,6285,0
+IMOM.US,D,20220215,000000,29.22,29.449,29.22,29.41,5029,0
+IMOM.US,D,20220216,000000,29.35,29.5544,29.35,29.5544,2862,0
+IMOM.US,D,20220217,000000,29,29.03,28.81,28.8283,6329,0
+IMOM.US,D,20220218,000000,28.84,28.86,28.62,28.639,2857,0
+IMOM.US,D,20220222,000000,28.5499,28.5499,28.1901,28.394,3589,0
+IMOM.US,D,20220223,000000,28.52,28.5201,28.1317,28.1317,10007,0
+IMOM.US,D,20220224,000000,27.165,28.2011,27.165,28.2011,17986,0
+IMOM.US,D,20220225,000000,28.53,29.07,28.53,29.05,4530,0
+IMOM.US,D,20220228,000000,29.08,29.35,29.07,29.1132,3899,0
+IMOM.US,D,20220301,000000,29.26,29.26,28.56,28.6972,5307,0
+IMOM.US,D,20220302,000000,28.94,29.15,28.94,29.0486,1754,0
+IMOM.US,D,20220303,000000,29.11,29.11,28.6628,28.6628,923,0
+IMOM.US,D,20220304,000000,28.1,28.1,27.7,27.94,4620,0
+IMOM.US,D,20220307,000000,27.79,27.79,27.2005,27.2712,7552,0
+IMOM.US,D,20220308,000000,27.23,27.44,27.045,27.2563,4066,0
+IMOM.US,D,20220309,000000,27.98,28.4299,27.98,28.2082,4908,0
+IMOM.US,D,20220310,000000,27.65,27.7723,27.6301,27.7723,1093,0
+IMOM.US,D,20220311,000000,27.965,27.965,27.6001,27.6684,11091,0
+IMOM.US,D,20220314,000000,27.84,28.065,27.84,27.8934,2017,0
+IMOM.US,D,20220315,000000,27.7,28.0156,27.69,28.0156,7166,0
+IMOM.US,D,20220316,000000,28.75,28.7981,28.519,28.7981,7354,0
+IMOM.US,D,20220317,000000,28.7,29.15,28.7,29.0697,3620,0
+IMOM.US,D,20220318,000000,28.86,29.3,28.86,29.2628,1956,0
+IMOM.US,D,20220321,000000,29.26,29.38,29.21,29.21,2821,0
+IMOM.US,D,20220322,000000,29.49,29.59,29.49,29.5757,4644,0
+IMOM.US,D,20220323,000000,29.27,29.37,29.1899,29.27,12971,0
+IMOM.US,D,20220324,000000,29.28,29.369,29.27,29.3618,5104,0
+IMOM.US,D,20220325,000000,29.24,29.51,29.24,29.43,13975,0
+IMOM.US,D,20220328,000000,29.31,29.42,29.101,29.42,3686,0
+IMOM.US,D,20220329,000000,29.82,29.86,29.6689,29.85,9325,0
+IMOM.US,D,20220330,000000,30.09,30.09,29.88,29.88,2029,0
+IMOM.US,D,20220331,000000,29.65,29.65,29.4111,29.4111,1467,0
+IMOM.US,D,20220401,000000,29.5,29.6116,29.4301,29.6116,1718,0
+IMOM.US,D,20220404,000000,29.72,29.83,29.5817,29.77,2940,0
+IMOM.US,D,20220405,000000,29.67,29.67,29.3957,29.3957,2619,0
+IMOM.US,D,20220406,000000,29.01,29.11,28.7,29.0006,4544,0
+IMOM.US,D,20220407,000000,28.8301,28.9652,28.68,28.9652,2934,0
+IMOM.US,D,20220408,000000,28.87,29.05,28.8651,28.9412,3743,0
+IMOM.US,D,20220411,000000,28.71,28.76,28.5901,28.5929,8571,0
+IMOM.US,D,20220412,000000,28.495,28.52,28.35,28.35,14435,0
+IMOM.US,D,20220413,000000,28.5787,28.8499,28.5787,28.8199,3391,0
+IMOM.US,D,20220414,000000,28.7201,28.81,28.7201,28.7783,2155,0
+IMOM.US,D,20220418,000000,28.63,28.9,28.63,28.7,5821,0
+IMOM.US,D,20220419,000000,28.82,28.876,28.82,28.876,1155,0
+IMOM.US,D,20220420,000000,29.09,29.2199,29.07,29.1374,7511,0
+IMOM.US,D,20220421,000000,29.3299,29.33,28.7098,28.7175,29120,0
+IMOM.US,D,20220422,000000,28.58,28.58,28.1154,28.1872,19165,0
+IMOM.US,D,20220425,000000,27.99,28.04,27.63,28.0109,5660,0
+IMOM.US,D,20220426,000000,27.62,27.62,27.2,27.2,3730,0
+IMOM.US,D,20220427,000000,27.53,27.66,27.53,27.5385,5369,0
+IMOM.US,D,20220428,000000,27.58,27.96,27.58,27.89,10231,0
+IMOM.US,D,20220429,000000,28.07,28.07,27.522,27.522,3403,0
+IMOM.US,D,20220502,000000,27.26,27.32,27.05,27.31,17901,0
+IMOM.US,D,20220503,000000,27.52,27.52,27.3601,27.4434,2129,0
+IMOM.US,D,20220504,000000,27.4,27.87,27.2401,27.87,8311,0
+IMOM.US,D,20220505,000000,27.4801,27.4801,26.87,27.0276,6451,0
+IMOM.US,D,20220506,000000,26.5989,26.7199,26.54,26.58,45610,0
+IMOM.US,D,20220509,000000,26.1,26.1,25.57,25.69,21877,0
+IMOM.US,D,20220510,000000,25.8886,25.91,25.5729,25.6856,27773,0
+IMOM.US,D,20220511,000000,26.0873,26.0873,25.74,25.748,8340,0
+IMOM.US,D,20220512,000000,25.63,25.83,25.44,25.58,7464,0
+IMOM.US,D,20220513,000000,26.1,26.28,26.01,26.27,4686,0
+IMOM.US,D,20220516,000000,26.34,26.54,26.2975,26.4938,9351,0
+IMOM.US,D,20220517,000000,27.085,27.2141,27.085,27.2141,6494,0
+IMOM.US,D,20220518,000000,26.81,26.89,26.385,26.385,4212,0
+IMOM.US,D,20220519,000000,26.5,26.709,26.47,26.6146,6847,0
+IMOM.US,D,20220520,000000,26.87,26.99,26.6799,26.8431,1923,0
+IMOM.US,D,20220523,000000,27.22,27.38,27.1,27.2442,25961,0
+IMOM.US,D,20220524,000000,26.9499,27.19,26.9499,27.19,2438,0
+IMOM.US,D,20220525,000000,27.06,27.33,27.03,27.2365,18909,0
+IMOM.US,D,20220526,000000,27.25,27.4722,27.25,27.4722,6925,0
+IMOM.US,D,20220527,000000,27.73,27.75,27.65,27.75,10594,0
+IMOM.US,D,20220531,000000,27.68,27.74,27.6,27.6343,3958,0
+IMOM.US,D,20220601,000000,27.575,27.575,27.24,27.3,205916,0
+IMOM.US,D,20220602,000000,27.3,27.92,27.3,27.92,25282,0
+IMOM.US,D,20220603,000000,27.72,27.725,27.63,27.6799,1565,0
+IMOM.US,D,20220606,000000,28.05,28.05,27.8301,27.8697,8909,0
+IMOM.US,D,20220607,000000,27.71,28.13,27.66,28.055,11523,0
+IMOM.US,D,20220608,000000,27.89,27.89,27.7171,27.72,1039,0
+IMOM.US,D,20220609,000000,27.49,27.49,27.0242,27.0242,756,0
+IMOM.US,D,20220610,000000,26.43,26.43,26.17,26.2848,72754,0
+IMOM.US,D,20220613,000000,25.4,25.4738,25.19,25.2077,5316,0
+IMOM.US,D,20220614,000000,25.43,25.455,25.0418,25.1439,10034,0
+IMOM.US,D,20220615,000000,25.41,25.76,25.3,25.64,5526,0
+IMOM.US,D,20220616,000000,24.945,25.23,24.945,25.04,52594,0
+IMOM.US,D,20220617,000000,24.95,24.963,24.65,24.69,17393,0
+IMOM.US,D,20220621,000000,25,25.075,24.81,24.8677,46192,0
+IMOM.US,D,20220622,000000,24.4,24.6537,24.4,24.41,15796,0
+IMOM.US,D,20220623,000000,24.3,24.3,24.0329,24.21,6023,0
+IMOM.US,D,20220624,000000,24.6,24.68,24.53,24.68,7453,0
+IMOM.US,D,20220627,000000,24.78,24.9678,24.78,24.8417,8698,0
+IMOM.US,D,20220628,000000,25.07,25.29,24.9011,24.9031,3032,0
+IMOM.US,D,20220629,000000,24.95,25.01,24.8801,24.9087,4725,0
+IMOM.US,D,20220630,000000,24.52,24.7,24.39,24.62,3701,0
+IMOM.US,D,20220701,000000,24.33,24.5121,24.1798,24.5121,1886,0
+IMOM.US,D,20220705,000000,23.83,24.04,23.65,24.04,45718,0
+IMOM.US,D,20220706,000000,23.6,23.79,23.45,23.7228,16545,0
+IMOM.US,D,20220707,000000,24.19,24.25,24.19,24.2195,2002,0
+IMOM.US,D,20220708,000000,24.23,24.515,24.22,24.4065,6619,0
+IMOM.US,D,20220711,000000,24.19,24.3,24.1,24.13,10402,0
+IMOM.US,D,20220712,000000,24.15,24.2309,24.05,24.1056,7268,0
+IMOM.US,D,20220713,000000,24.0895,24.33,24.0895,24.2387,3376,0
+IMOM.US,D,20220714,000000,23.82,24.01,23.62,23.9817,3102,0
+IMOM.US,D,20220715,000000,24.26,24.42,24.19,24.34,6284,0
+IMOM.US,D,20220718,000000,24.88,24.98,24.69,24.69,835,0
+IMOM.US,D,20220719,000000,25.22,25.33,25.1501,25.32,2937,0
+IMOM.US,D,20220720,000000,25.28,25.3522,25.2367,25.2367,1775,0
+IMOM.US,D,20220721,000000,25.06,25.3169,25.06,25.3169,973,0
+IMOM.US,D,20220722,000000,25.38,25.46,25.14,25.184,2202,0
+IMOM.US,D,20220725,000000,25.52,25.52,25.39,25.4646,1997,0
+IMOM.US,D,20220726,000000,25.615,25.6299,25.44,25.4842,3941,0
+IMOM.US,D,20220727,000000,25.63,25.995,25.63,25.995,317,0
+IMOM.US,D,20220728,000000,25.995,26.117,25.995,26.117,1132,0
+IMOM.US,D,20220729,000000,26.23,26.3983,26.23,26.3983,5876,0
+IMOM.US,D,20220801,000000,26.54,26.63,26.4,26.4362,16557,0
+IMOM.US,D,20220802,000000,26.19,26.345,26.1496,26.15,5801,0
+IMOM.US,D,20220803,000000,26.18,26.23,25.96,26.05,156970,0
+IMOM.US,D,20220804,000000,25.945,26.066,25.94,26.0157,2629,0
+IMOM.US,D,20220805,000000,25.7,25.89,25.68,25.8097,5618,0
+IMOM.US,D,20220808,000000,26.22,26.22,26,26.0547,2976,0
+IMOM.US,D,20220809,000000,26.25,26.26,26.12,26.12,3930,0
+IMOM.US,D,20220810,000000,26.55,26.8104,26.55,26.705,3836,0
+IMOM.US,D,20220811,000000,26.8652,26.8886,26.63,26.63,16800,0
+IMOM.US,D,20220812,000000,26.76,26.92,26.69,26.8834,9016,0
+IMOM.US,D,20220815,000000,26.54,26.5996,26.35,26.55,3491,0
+IMOM.US,D,20220816,000000,26.52,26.68,26.52,26.65,1817,0
+IMOM.US,D,20220817,000000,26.48,26.59,26.39,26.5,12814,0
+IMOM.US,D,20220818,000000,26.77,26.77,26.59,26.6254,3895,0
+IMOM.US,D,20220819,000000,26.58,26.6584,26.37,26.4551,5249,0
+IMOM.US,D,20220822,000000,26.44,26.53,26.29,26.3637,90787,0
+IMOM.US,D,20220823,000000,26.62,26.71,26.6,26.6902,1170,0
+IMOM.US,D,20220824,000000,26.85,27.01,26.85,26.95,6781,0
+IMOM.US,D,20220825,000000,27.12,27.2232,26.99,27.2232,10816,0
+IMOM.US,D,20220826,000000,27.35,27.35,26.7,26.7,1010,0
+IMOM.US,D,20220829,000000,26.65,26.81,26.6315,26.6315,3153,0
+IMOM.US,D,20220830,000000,26.63,26.66,26.122,26.122,3082,0
+IMOM.US,D,20220831,000000,25.93,25.96,25.7087,25.7087,2929,0
+IMOM.US,D,20220901,000000,25.49,25.5374,25.2801,25.49,20802,0
+IMOM.US,D,20220902,000000,25.6122,25.72,25.32,25.3425,2359,0
+IMOM.US,D,20220906,000000,25.62,25.65,25.43,25.5002,5715,0
+IMOM.US,D,20220907,000000,25.21,25.3729,25.0283,25.37,20644,0
+IMOM.US,D,20220908,000000,25.17,25.3599,25.04,25.3599,2435,0
+IMOM.US,D,20220909,000000,25.88,25.965,25.78,25.965,9118,0
+IMOM.US,D,20220912,000000,25.99,26.16,25.99,26.0104,5844,0
+IMOM.US,D,20220913,000000,25.59,25.68,25.1715,25.1715,13120,0
+IMOM.US,D,20220914,000000,25.47,25.57,25.34,25.437,10561,0
+IMOM.US,D,20220915,000000,25.4,25.49,25.24,25.2921,6670,0
+IMOM.US,D,20220916,000000,24.915,25.07,24.915,25.02,1579,0
+IMOM.US,D,20220919,000000,24.69,24.9556,24.68,24.9556,2309,0
+IMOM.US,D,20220920,000000,24.75,24.8741,24.69,24.735,4233,0
+IMOM.US,D,20220921,000000,24.89,24.97,24.6393,24.6393,1118,0
+IMOM.US,D,20220922,000000,24.81,24.81,24.6598,24.6598,691,0
+IMOM.US,D,20220923,000000,24.08,24.08,23.51,23.72,5640,0
+IMOM.US,D,20220926,000000,23.21,23.56,22.8,22.92,144864,0
+IMOM.US,D,20220927,000000,23.081,23.1293,22.735,22.91,21677,0
+IMOM.US,D,20220928,000000,22.9,23.37,22.7906,23.3375,7307,0
+IMOM.US,D,20220929,000000,23.21,23.21,22.94,23.06,11644,0
+IMOM.US,D,20220930,000000,23,23.09,22.7,22.83,8154,0
+IMOM.US,D,20221003,000000,23.23,23.61,23.185,23.56,4854,0
+IMOM.US,D,20221004,000000,24.1499,24.37,24.09,24.29,96652,0
+IMOM.US,D,20221005,000000,23.98,24.13,23.6961,23.95,8838,0
+IMOM.US,D,20221006,000000,23.925,23.9699,23.7908,23.7968,2841,0
+IMOM.US,D,20221007,000000,23.75,23.79,23.64,23.6596,3356,0
+IMOM.US,D,20221010,000000,23.54,23.54,23.3,23.3289,8593,0
+IMOM.US,D,20221011,000000,23.21,23.47,23.125,23.1539,3151,0
+IMOM.US,D,20221012,000000,23.02,23.12,22.9035,22.9903,9141,0
+IMOM.US,D,20221013,000000,22.74,23.58,22.74,23.56,7206,0
+IMOM.US,D,20221014,000000,23.59,23.63,23.1293,23.1293,1758,0
+IMOM.US,D,20221017,000000,23.58,23.71,23.568,23.568,2274,0
+IMOM.US,D,20221018,000000,23.69,23.69,23.3871,23.4456,5331,0
+IMOM.US,D,20221019,000000,23.33,23.42,23.225,23.26,3804,0
+IMOM.US,D,20221020,000000,23.36,23.65,23.2879,23.2879,2311,0
+IMOM.US,D,20221021,000000,23.31,23.78,23.2505,23.78,3137,0
+IMOM.US,D,20221024,000000,23.76,23.91,23.66,23.85,6297,0
+IMOM.US,D,20221025,000000,23.85,24.04,23.7,23.99,5639,0
+IMOM.US,D,20221026,000000,24.1889,24.1889,23.96,24.1889,1045,0
+IMOM.US,D,20221027,000000,24.26,24.3309,24.1023,24.1023,947,0
+IMOM.US,D,20221028,000000,24.0577,24.2566,24.03,24.2566,3114,0
+IMOM.US,D,20221031,000000,24.03,24.17,23.99,24.1139,9646,0
+IMOM.US,D,20221101,000000,24.49,24.59,24.23,24.4415,15029,0
+IMOM.US,D,20221102,000000,24.48,24.85,24.2461,24.2461,7780,0
+IMOM.US,D,20221103,000000,24.05,24.225,23.99,24.11,5370,0
+IMOM.US,D,20221104,000000,24.91,25.23,24.75,25.1616,11159,0
+IMOM.US,D,20221107,000000,25.08,25.1899,24.9711,25.1066,5886,0
+IMOM.US,D,20221108,000000,24.89,25.3199,24.89,25.12,10695,0
+IMOM.US,D,20221109,000000,24.87,25.01,24.37,24.47,84627,0
+IMOM.US,D,20221110,000000,25.36,25.7601,25.26,25.7601,11091,0
+IMOM.US,D,20221111,000000,25.74,25.8999,25.67,25.8685,2855,0
+IMOM.US,D,20221114,000000,25.66,25.72,25.5338,25.5338,6688,0
+IMOM.US,D,20221115,000000,25.97,25.9999,25.7522,25.7522,9323,0
+IMOM.US,D,20221116,000000,25.93,25.93,25.8,25.8285,4528,0
+IMOM.US,D,20221117,000000,25.51,25.6156,25.36,25.6156,5238,0
+IMOM.US,D,20221118,000000,25.59,25.64,25.59,25.6039,1382,0
+IMOM.US,D,20221121,000000,25.4555,25.5799,25.4555,25.54,2329,0
+IMOM.US,D,20221122,000000,25.83,26.3281,25.83,26.3,3925,0
+IMOM.US,D,20221123,000000,26.4784,26.65,26.4784,26.6451,3845,0
+IMOM.US,D,20221125,000000,26.68,26.69,26.68,26.69,2196,0
+IMOM.US,D,20221128,000000,26.5,26.5,26.2,26.2,5899,0
+IMOM.US,D,20221129,000000,26.49,26.5599,26.362,26.418,7099,0
+IMOM.US,D,20221130,000000,26.75,27.0163,26.49,26.87,16017,0
+IMOM.US,D,20221201,000000,27.35,27.35,26.76,26.9261,32618,0
+IMOM.US,D,20221202,000000,26.65,26.78,26.5,26.69,82725,0
+IMOM.US,D,20221205,000000,26.76,26.92,26.3961,26.44,12851,0
+IMOM.US,D,20221206,000000,26.61,26.615,26.2,26.26,4532,0
+IMOM.US,D,20221207,000000,26.2997,26.2997,26.08,26.1615,22924,0
+IMOM.US,D,20221208,000000,26.3,26.3099,26.15,26.2619,4107,0
+IMOM.US,D,20221209,000000,26.26,26.325,26.155,26.155,9460,0
+IMOM.US,D,20221212,000000,26.25,26.25,26.12,26.2475,5308,0
+IMOM.US,D,20221213,000000,26.94,26.94,26.46,26.5645,53734,0
+IMOM.US,D,20221214,000000,26.68,26.68,26.41,26.5501,6946,0
+IMOM.US,D,20221215,000000,26.51,26.51,26.09,26.2451,8014,0
+IMOM.US,D,20221216,000000,26.31,26.35,26.15,26.25,11364,0
+IMOM.US,D,20221219,000000,26.47,26.47,26.18,26.1903,5457,0
+IMOM.US,D,20221220,000000,26.4,26.55,26.4,26.5,49229,0
+IMOM.US,D,20221221,000000,26.62,26.84,26.61,26.7869,4238,0
+IMOM.US,D,20221222,000000,26.52,26.67,26.2922,26.5,8955,0
+IMOM.US,D,20221223,000000,26.5,26.6399,26.4999,26.6398,10127,0
+IMOM.US,D,20221227,000000,26.74,26.7886,26.6,26.6681,6564,0
+IMOM.US,D,20221228,000000,26.6604,26.6604,26.35,26.36,17211,0
+IMOM.US,D,20221229,000000,24.97,25.1,24.91,24.9732,11794,0
+IMOM.US,D,20221230,000000,24.8619,24.92,24.78,24.888,12542,0
+IMOM.US,D,20230103,000000,24.8,24.9999,24.65,24.7156,21934,0
+IMOM.US,D,20230104,000000,24.69,24.7,24.43,24.52,79139,0
+IMOM.US,D,20230105,000000,24.26,24.46,24.26,24.32,101451,0
+IMOM.US,D,20230106,000000,24.73,25.15,24.48,25.035,66714,0
+IMOM.US,D,20230109,000000,25.09,25.24,24.9823,24.99,14689,0
+IMOM.US,D,20230110,000000,25.1541,25.2191,25.03,25.2066,17286,0
+IMOM.US,D,20230111,000000,25.13,25.215,25.05,25.14,15926,0
+IMOM.US,D,20230112,000000,25.225,25.58,25.1805,25.4966,7834,0
+IMOM.US,D,20230113,000000,25.6,25.7044,25.5,25.7,69817,0
+IMOM.US,D,20230117,000000,25.85,25.89,25.7001,25.74,28219,0
+IMOM.US,D,20230118,000000,25.97,26.09,25.71,25.71,18891,0
+IMOM.US,D,20230119,000000,25.74,25.8899,25.6585,25.78,23789,0
+IMOM.US,D,20230120,000000,25.87,26.1974,25.87,26.1974,8264,0
+IMOM.US,D,20230123,000000,26.19,26.28,26.05,26.2,5236,0
+IMOM.US,D,20230124,000000,26.0785,26.2199,26.0785,26.16,3406,0
+IMOM.US,D,20230125,000000,25.96,26.1,25.8612,26.07,14760,0
+IMOM.US,D,20230126,000000,26.19,26.26,26.046,26.2599,5009,0
+IMOM.US,D,20230127,000000,26.15,26.2699,26.05,26.11,23740,0
+IMOM.US,D,20230130,000000,26.09,26.1595,25.9506,25.9506,11110,0
+IMOM.US,D,20230131,000000,25.92,26.2,25.92,26.1617,8500,0
+IMOM.US,D,20230201,000000,26.34,26.55,26.15,26.454,37220,0
+IMOM.US,D,20230202,000000,26.17,26.17,25.93,25.9952,45313,0
+IMOM.US,D,20230203,000000,25.74,25.919,25.6865,25.69,5256,0
+IMOM.US,D,20230206,000000,25.61,25.62,25.5,25.5,5971,0
+IMOM.US,D,20230207,000000,25.64,25.954,25.61,25.954,6097,0
+IMOM.US,D,20230208,000000,25.92,25.93,25.83,25.835,4126,0
+IMOM.US,D,20230209,000000,26.06,26.06,25.77,25.77,2923,0
+IMOM.US,D,20230210,000000,25.77,25.77,25.66,25.73,18679,0
+IMOM.US,D,20230213,000000,26.07,26.21,26.03,26.1839,13902,0
+IMOM.US,D,20230214,000000,26.17,26.33,26.1,26.3224,6813,0
+IMOM.US,D,20230215,000000,26.01,26.2299,26.01,26.19,3588,0
+IMOM.US,D,20230216,000000,26.19,26.35,26.19,26.2563,1794,0
+IMOM.US,D,20230217,000000,26.06,26.2372,26.06,26.2372,6565,0
+IMOM.US,D,20230221,000000,26.16,26.16,25.8796,25.956,6074,0
+IMOM.US,D,20230222,000000,25.75,25.8183,25.6,25.6,3966,0
+IMOM.US,D,20230223,000000,25.82,25.95,25.82,25.9328,2362,0
+IMOM.US,D,20230224,000000,25.78,25.8,25.7,25.7386,4377,0
+IMOM.US,D,20230227,000000,25.9985,26.08,25.9985,26.0503,4799,0
+IMOM.US,D,20230228,000000,26.14,26.14,25.95,25.95,3880,0
+IMOM.US,D,20230301,000000,26.13,26.28,25.99,26.2,44454,0
+IMOM.US,D,20230302,000000,25.9807,26.18,25.9807,26.1639,5857,0
+IMOM.US,D,20230303,000000,26.28,26.4916,26.24,26.4916,3153,0
+IMOM.US,D,20230306,000000,26.41,26.4901,26.3913,26.4228,3564,0
+IMOM.US,D,20230307,000000,26.289,26.289,26.006,26.025,7641,0
+IMOM.US,D,20230308,000000,26.23,26.28,26.1101,26.17,10407,0
+IMOM.US,D,20230309,000000,26.29,26.31,26.02,26.02,3100,0
+IMOM.US,D,20230310,000000,25.93,26.03,25.67,25.677,11662,0
+IMOM.US,D,20230313,000000,25.18,25.4299,25.18,25.2101,19722,0
+IMOM.US,D,20230314,000000,25.58,25.8166,25.55,25.64,10101,0
+IMOM.US,D,20230315,000000,24.74,24.74,24.48,24.725,5891,0
+IMOM.US,D,20230316,000000,24.52,24.99,24.52,24.9727,4201,0
+IMOM.US,D,20230317,000000,24.6099,24.6933,24.49,24.62,5908,0
+IMOM.US,D,20230320,000000,24.73,24.9487,24.73,24.9487,1820,0
+IMOM.US,D,20230321,000000,25.4999,25.52,25.37,25.44,6445,0
+IMOM.US,D,20230322,000000,25.4791,25.795,25.32,25.32,3888,0
+IMOM.US,D,20230323,000000,25.64,25.75,25.37,25.37,5657,0
+IMOM.US,D,20230324,000000,24.89,25.118,24.89,25.118,3338,0
+IMOM.US,D,20230327,000000,25.26,25.4605,25.21,25.4408,7868,0
+IMOM.US,D,20230328,000000,25.59,25.6542,25.56,25.6542,9509,0
+IMOM.US,D,20230329,000000,25.96,26.1,25.96,26.02,2668,0
+IMOM.US,D,20230330,000000,26.25,26.42,26.21,26.33,7060,0
+IMOM.US,D,20230331,000000,26.3784,26.55,26.37,26.4449,9150,0
+IMOM.US,D,20230403,000000,26.6,26.72,26.4949,26.6531,11384,0
+IMOM.US,D,20230404,000000,26.84,26.84,26.565,26.6916,5458,0
+IMOM.US,D,20230405,000000,26.535,26.535,26.36,26.47,12660,0
+IMOM.US,D,20230406,000000,26.38,26.62,26.2946,26.53,4977,0
+IMOM.US,D,20230410,000000,26.27,26.55,26.27,26.5411,4218,0
+IMOM.US,D,20230411,000000,26.56,26.64,26.4401,26.5599,7576,0
+IMOM.US,D,20230412,000000,26.77,26.77,26.64,26.64,2805,0
+IMOM.US,D,20230413,000000,27,27.18,26.97,27.142,12558,0
+IMOM.US,D,20230414,000000,27.16,27.2295,26.945,27.03,3252,0
+IMOM.US,D,20230417,000000,26.98,26.99,26.8699,26.95,8186,0
+IMOM.US,D,20230418,000000,26.97,27.13,26.95,27.099,8015,0
+IMOM.US,D,20230419,000000,27.01,27.0386,26.94,26.94,14005,0
+IMOM.US,D,20230420,000000,26.92,27.0399,26.88,26.885,5011,0
+IMOM.US,D,20230421,000000,26.81,26.87,26.7599,26.8549,1908,0
+IMOM.US,D,20230424,000000,26.9461,27.04,26.94,27.025,4984,0
+IMOM.US,D,20230425,000000,26.65,26.78,26.4901,26.51,6352,0
+IMOM.US,D,20230426,000000,26.63,26.63,26.42,26.4233,4447,0
+IMOM.US,D,20230427,000000,26.6,26.7,26.6,26.645,1527,0
+IMOM.US,D,20230428,000000,26.29,26.55,26.179,26.46,23791,0
+IMOM.US,D,20230501,000000,26.54,26.55,26.37,26.42,8522,0
+IMOM.US,D,20230502,000000,26.32,26.34,25.99,26.1754,17207,0
+IMOM.US,D,20230503,000000,26.14,26.2,26,26.0431,6181,0
+IMOM.US,D,20230504,000000,25.96,26.05,25.8,25.9431,14309,0
+IMOM.US,D,20230505,000000,26.18,26.42,26.0401,26.4,4935,0
+IMOM.US,D,20230508,000000,26.56,26.56,26.43,26.475,1710,0
+IMOM.US,D,20230509,000000,26.22,26.4,26.22,26.3526,9803,0
+IMOM.US,D,20230510,000000,26.3,26.3711,26.1901,26.3526,4474,0
+IMOM.US,D,20230511,000000,26.0227,26.0227,25.83,25.96,4985,0
+IMOM.US,D,20230512,000000,26.02,26.032,25.76,25.9,5996,0
+IMOM.US,D,20230515,000000,26.06,26.07,26,26.047,1961,0
+IMOM.US,D,20230516,000000,26.1,26.1,25.9,25.9,7086,0
+IMOM.US,D,20230517,000000,26.08,26.19,25.9271,26.11,5574,0
+IMOM.US,D,20230518,000000,26.0599,26.1,26.02,26.045,2345,0
+IMOM.US,D,20230519,000000,26.13,26.17,26.13,26.1314,2730,0
+IMOM.US,D,20230522,000000,26.15,26.18,26.08,26.12,7251,0
+IMOM.US,D,20230523,000000,26.05,26.05,25.8401,25.89,3159,0
+IMOM.US,D,20230524,000000,25.69,25.69,25.45,25.45,8065,0
+IMOM.US,D,20230525,000000,25.32,25.34,25.28,25.32,1904,0
+IMOM.US,D,20230526,000000,25.49,25.49,25.37,25.48,6307,0
+IMOM.US,D,20230530,000000,25.14,25.36,25.02,25.124,5056,0
+IMOM.US,D,20230531,000000,24.78,24.97,24.78,24.97,3277,0
+IMOM.US,D,20230601,000000,24.91,25.22,24.91,25.2,270058,0
+IMOM.US,D,20230602,000000,25.4,25.4082,25.2197,25.375,13086,0
+IMOM.US,D,20230605,000000,25.38,25.38,25.1842,25.23,4892,0
+IMOM.US,D,20230606,000000,25.2,25.2799,25.1858,25.2774,3364,0
+IMOM.US,D,20230607,000000,25.17,25.19,24.93,24.9807,14873,0
+IMOM.US,D,20230608,000000,25.21,25.32,25.02,25.32,10434,0
+IMOM.US,D,20230609,000000,25.482,25.5104,25.4,25.4535,6597,0
+IMOM.US,D,20230612,000000,25.5395,25.6452,25.5395,25.6452,1086,0
+IMOM.US,D,20230613,000000,26.11,26.1223,26,26.035,4796,0
+IMOM.US,D,20230614,000000,26.2587,26.299,26.08,26.14,20221,0
+IMOM.US,D,20230615,000000,26.155,26.449,26.155,26.44,4105,0
+IMOM.US,D,20230616,000000,26.61,26.6165,26.48,26.485,8630,0
+IMOM.US,D,20230620,000000,26.175,26.18,26.11,26.14,2749,0
+IMOM.US,D,20230621,000000,26.23,26.42,26.23,26.42,2747,0
+IMOM.US,D,20230622,000000,26.02,26.04,26.0074,26.0074,1746,0
+IMOM.US,D,20230623,000000,25.3889,25.5799,25.3889,25.5377,3212,0
+IMOM.US,D,20230626,000000,25.45,25.4721,25.23,25.31,72699,0
+IMOM.US,D,20230627,000000,25.26,25.3699,25.19,25.28,5601,0
+IMOM.US,D,20230628,000000,25.28,25.3699,25.26,25.27,5336,0
+IMOM.US,D,20230629,000000,25.28,25.38,25.25,25.34,3064,0
+IMOM.US,D,20230630,000000,25.78,25.86,25.7647,25.81,1828,0
+IMOM.US,D,20230703,000000,25.81,25.892,25.78,25.88,8811,0
+IMOM.US,D,20230705,000000,25.69,25.69,25.39,25.43,70598,0
+IMOM.US,D,20230706,000000,25.08,25.08,24.73,24.86,5150,0
+IMOM.US,D,20230707,000000,25.13,25.33,25.13,25.26,14050,0
+IMOM.US,D,20230710,000000,25.3199,25.3499,25.0101,25.34,6506,0
+IMOM.US,D,20230711,000000,25.39,25.5499,25.39,25.5499,3101,0
+IMOM.US,D,20230712,000000,25.78,25.9387,25.75,25.92,3478,0
+IMOM.US,D,20230713,000000,26.3691,26.3691,26.31,26.31,745,0
+IMOM.US,D,20230714,000000,26.33,26.33,26.18,26.19,10719,0
+IMOM.US,D,20230717,000000,26.15,26.16,25.9705,26.14,6032,0
+IMOM.US,D,20230718,000000,26.21,26.2738,26.12,26.2598,2089,0
+IMOM.US,D,20230719,000000,26.22,26.2337,26.15,26.16,7962,0
+IMOM.US,D,20230720,000000,25.99,25.99,25.8781,25.8781,1183,0
+IMOM.US,D,20230721,000000,25.8477,25.9247,25.8477,25.9247,636,0
+IMOM.US,D,20230724,000000,25.88,25.98,25.88,25.9498,5722,0
+IMOM.US,D,20230725,000000,25.98,25.9999,25.98,25.98,3537,0
+IMOM.US,D,20230726,000000,25.835,26.01,25.835,25.92,2446,0
+IMOM.US,D,20230727,000000,26.02,26.1495,25.86,25.874,11290,0
+IMOM.US,D,20230728,000000,26.095,26.3,26.05,26.1701,3080,0
+IMOM.US,D,20230731,000000,26.36,26.539,26.36,26.3694,12859,0
+IMOM.US,D,20230801,000000,26.32,26.32,26.16,26.2,2656,0
+IMOM.US,D,20230802,000000,25.74,25.74,25.6,25.6143,2539,0
+IMOM.US,D,20230803,000000,25.5176,25.595,25.451,25.5279,2651,0
+IMOM.US,D,20230804,000000,25.77,25.845,25.6,25.6,5001,0
+IMOM.US,D,20230807,000000,25.7677,25.7899,25.7,25.775,5358,0
+IMOM.US,D,20230808,000000,25.48,25.58,25.4,25.58,4329,0
+IMOM.US,D,20230809,000000,25.86,25.86,25.6801,25.7681,4994,0
+IMOM.US,D,20230810,000000,26.0261,26.0299,25.78,25.78,4658,0
+IMOM.US,D,20230811,000000,25.67,25.77,25.57,25.6063,4295,0
+IMOM.US,D,20230814,000000,25.45,25.64,25.45,25.5098,2158,0
+IMOM.US,D,20230815,000000,25.27,25.39,25.2,25.2965,3437,0
+IMOM.US,D,20230816,000000,25.4187,25.4187,25.16,25.1927,5555,0
+IMOM.US,D,20230817,000000,25.2918,25.2918,24.9467,24.9789,2274,0
+IMOM.US,D,20230818,000000,24.76,24.9482,24.76,24.89,3080,0
+IMOM.US,D,20230821,000000,24.97,25.07,24.93,25.04,4599,0
+IMOM.US,D,20230822,000000,25.09,25.09,25.0159,25.028,2633,0
+IMOM.US,D,20230823,000000,25.07,25.25,25.07,25.1943,4456,0
+IMOM.US,D,20230824,000000,25.04,25.15,24.87,24.87,2421,0
+IMOM.US,D,20230825,000000,25.1217,25.169,24.995,25.06,8888,0
+IMOM.US,D,20230828,000000,25.32,25.38,25.32,25.3781,1706,0
+IMOM.US,D,20230829,000000,25.48,25.72,25.48,25.72,2949,0
+IMOM.US,D,20230830,000000,25.77,25.85,25.69,25.69,5818,0
+IMOM.US,D,20230831,000000,25.67,25.69,25.5338,25.6647,3724,0
+IMOM.US,D,20230901,000000,25.73,25.73,25.41,25.46,189665,0
+IMOM.US,D,20230905,000000,25.4,25.42,25.16,25.18,4005,0
+IMOM.US,D,20230906,000000,25.15,25.1609,24.962,25.0434,8035,0
+IMOM.US,D,20230907,000000,24.8313,24.9894,24.8313,24.925,2577,0
+IMOM.US,D,20230908,000000,24.9699,24.9699,24.87,24.87,1707,0
+IMOM.US,D,20230911,000000,25.1523,25.26,25.1523,25.23,4405,0
+IMOM.US,D,20230912,000000,25.12,25.27,25.12,25.16,6218,0
+IMOM.US,D,20230913,000000,25.15,25.19,25.06,25.06,7191,0
+IMOM.US,D,20230914,000000,25.3042,25.36,25.3042,25.325,1897,0
+IMOM.US,D,20230915,000000,25.3781,25.3781,25.22,25.24,1826,0
+IMOM.US,D,20230918,000000,25.15,25.15,24.9701,25.06,14730,0
+IMOM.US,D,20230919,000000,25.2448,25.2448,25.146,25.19,1793,0
+IMOM.US,D,20230920,000000,25.38,25.4204,25.08,25.08,10603,0
+IMOM.US,D,20230921,000000,25.06,25.0601,24.8661,24.8661,3933,0
+IMOM.US,D,20230922,000000,24.85,24.89,24.72,24.74,3058,0
+IMOM.US,D,20230925,000000,24.58,24.657,24.502,24.657,6086,0
+IMOM.US,D,20230926,000000,24.42,24.44,24.324,24.324,2278,0
+IMOM.US,D,20230927,000000,24.39,24.39,24.0998,24.2344,8231,0
+IMOM.US,D,20230928,000000,24.351,24.54,24.351,24.4796,1764,0
+IMOM.US,D,20230929,000000,24.8,24.8,24.4193,24.5212,7383,0
+IMOM.US,D,20231002,000000,24.4,24.4,23.98,24.0687,7035,0
+IMOM.US,D,20231003,000000,23.79,23.82,23.73,23.76,13186,0
+IMOM.US,D,20231004,000000,23.77,23.79,23.6297,23.79,15331,0
+IMOM.US,D,20231005,000000,23.98,24.06,23.98,24.04,10552,0
+IMOM.US,D,20231006,000000,24.11,24.562,24.04,24.5,6737,0
+IMOM.US,D,20231009,000000,24.1,24.2289,24.02,24.2289,4082,0
+IMOM.US,D,20231010,000000,24.65,24.69,24.55,24.595,1600,0
+IMOM.US,D,20231011,000000,24.749,24.749,24.52,24.675,3957,0
+IMOM.US,D,20231012,000000,24.73,24.7543,24.5505,24.5505,1149,0
+IMOM.US,D,20231013,000000,24.355,24.4821,24.14,24.2104,3797,0
+IMOM.US,D,20231016,000000,24.35,24.4956,24.35,24.4956,1829,0
+IMOM.US,D,20231017,000000,24.35,24.65,24.35,24.5067,1364,0
+IMOM.US,D,20231018,000000,24.19,24.2111,24.08,24.11,4843,0
+IMOM.US,D,20231019,000000,24.0146,24.21,23.8437,23.88,2464,0
+IMOM.US,D,20231020,000000,23.74,23.74,23.51,23.5356,64661,0
+IMOM.US,D,20231023,000000,23.48,23.8,23.48,23.7073,45255,0
+IMOM.US,D,20231024,000000,23.63,23.76,23.5301,23.74,3473,0
+IMOM.US,D,20231025,000000,23.63,23.7141,23.3547,23.4501,100838,0
+IMOM.US,D,20231026,000000,23.502,23.502,23.18,23.33,77578,0
+IMOM.US,D,20231027,000000,23.42,23.42,23.1977,23.252,28982,0
+IMOM.US,D,20231030,000000,23.55,23.6692,23.5344,23.625,4425,0
+IMOM.US,D,20231031,000000,23.614,23.6999,23.5501,23.68,5259,0
+IMOM.US,D,20231101,000000,23.78,23.9373,23.71,23.9373,10415,0
+IMOM.US,D,20231102,000000,24.2201,24.3315,24.22,24.2848,3194,0
+IMOM.US,D,20231103,000000,24.575,24.6267,24.55,24.55,2506,0
+IMOM.US,D,20231106,000000,24.61,24.6788,24.4601,24.48,3882,0
+IMOM.US,D,20231107,000000,24.35,24.4324,24.34,24.34,22768,0
+IMOM.US,D,20231108,000000,24.49,24.5383,24.41,24.45,6400,0
+IMOM.US,D,20231109,000000,24.6,24.71,24.39,24.4,7274,0
+IMOM.US,D,20231110,000000,24.4599,24.7196,24.4599,24.65,8796,0
+IMOM.US,D,20231113,000000,24.79,24.93,24.7,24.89,43089,0
+IMOM.US,D,20231114,000000,25.42,25.71,25.42,25.66,4867,0
+IMOM.US,D,20231115,000000,25.75,25.75,25.58,25.58,4833,0
+IMOM.US,D,20231116,000000,25.66,25.66,25.47,25.51,3802,0
+IMOM.US,D,20231117,000000,25.78,25.9899,25.78,25.91,7615,0
+IMOM.US,D,20231120,000000,26.02,26.09,25.9817,26.08,3087,0
+IMOM.US,D,20231121,000000,26.065,26.065,25.91,25.915,2277,0
+IMOM.US,D,20231122,000000,25.825,25.97,25.825,25.97,2568,0
+IMOM.US,D,20231124,000000,25.92,26.03,25.92,26.03,470,0
+IMOM.US,D,20231127,000000,26.31,26.31,26.13,26.13,2121,0
+IMOM.US,D,20231128,000000,26.14,26.2,26.07,26.175,12161,0
+IMOM.US,D,20231129,000000,26.2733,26.4,26.2733,26.3,2586,0
+IMOM.US,D,20231130,000000,26.31,26.31,26.18,26.21,12111,0
+IMOM.US,D,20231201,000000,26.29,26.5758,26.29,26.46,18423,0
+IMOM.US,D,20231204,000000,26.3,26.3,26.09,26.2,20364,0
+IMOM.US,D,20231205,000000,25.94,26.0102,25.92,25.94,3964,0
+IMOM.US,D,20231206,000000,26.2824,26.2824,26.04,26.04,3999,0
+IMOM.US,D,20231207,000000,25.86,26.14,25.86,26.14,3931,0
+IMOM.US,D,20231208,000000,25.9601,26.13,25.96,26.13,2334,0
+IMOM.US,D,20231211,000000,26.2,26.2,26.0382,26.13,7709,0
+IMOM.US,D,20231212,000000,26.13,26.285,26.12,26.285,5811,0
+IMOM.US,D,20231213,000000,26.33,26.705,26.24,26.705,6513,0
+IMOM.US,D,20231214,000000,26.53,26.65,26.53,26.565,2713,0
+IMOM.US,D,20231215,000000,26.57,26.57,26.3122,26.34,1825,0
+IMOM.US,D,20231218,000000,26.3382,26.37,26.29,26.37,2717,0
+IMOM.US,D,20231219,000000,26.59,26.6299,26.52,26.57,14553,0
+IMOM.US,D,20231220,000000,26.31,26.31,25.67,25.67,19702,0
+IMOM.US,D,20231221,000000,26.1,26.1,25.92,26.09,4504,0
+IMOM.US,D,20231222,000000,26.22,26.49,26.11,26.19,16066,0
+IMOM.US,D,20231226,000000,26.115,26.22,26.115,26.22,5381,0
+IMOM.US,D,20231227,000000,26.2428,26.343,26.2207,26.2645,7662,0
+IMOM.US,D,20231228,000000,26.3934,26.3934,26.232,26.25,3975,0
+IMOM.US,D,20231229,000000,26.36,26.38,26.23,26.37,13782,0
+IMOM.US,D,20240102,000000,26.29,26.29,26.08,26.08,84920,0
+IMOM.US,D,20240103,000000,26.04,26.04,25.86,25.98,8014,0
+IMOM.US,D,20240104,000000,26.16,26.32,26.14,26.17,19579,0
+IMOM.US,D,20240105,000000,26.375,26.38,26.13,26.16,2148,0
+IMOM.US,D,20240108,000000,26.5899,26.68,26.468,26.68,6221,0
+IMOM.US,D,20240109,000000,26.72,26.72,26.47,26.59,11547,0
+IMOM.US,D,20240110,000000,26.8201,26.92,26.8201,26.92,14652,0
+IMOM.US,D,20240111,000000,27.09,27.09,26.6701,26.95,3716,0
+IMOM.US,D,20240112,000000,27.0658,27.14,27.0658,27.14,416,0
+IMOM.US,D,20240116,000000,27.04,27.081,26.8141,26.87,8525,0
+IMOM.US,D,20240117,000000,26.53,26.72,26.5,26.72,6380,0
+IMOM.US,D,20240118,000000,26.9999,27.0873,26.97,27.0873,3347,0
+IMOM.US,D,20240119,000000,27.0336,27.33,27.0336,27.33,1252,0
+IMOM.US,D,20240122,000000,27.5088,27.53,27.38,27.42,3476,0
+IMOM.US,D,20240123,000000,27.12,27.1942,27.01,27.11,9781,0
+IMOM.US,D,20240124,000000,27.38,27.4595,27.25,27.31,13247,0
+IMOM.US,D,20240125,000000,27.38,27.4411,27.35,27.3952,2192,0
+IMOM.US,D,20240126,000000,27.226,27.24,27.15,27.15,6001,0
+IMOM.US,D,20240129,000000,27.17,27.4398,27.17,27.395,5269,0
+IMOM.US,D,20240130,000000,27.32,27.4406,27.32,27.404,3918,0
+IMOM.US,D,20240131,000000,27.38,27.6,27.2802,27.35,9559,0
+IMOM.US,D,20240201,000000,27.56,27.56,27.39,27.55,1890,0
+IMOM.US,D,20240202,000000,27.37,27.5,27.37,27.5,2343,0
+IMOM.US,D,20240205,000000,27.185,27.33,27.185,27.22,10949,0
+IMOM.US,D,20240206,000000,27.22,27.33,27.16,27.33,10271,0
+IMOM.US,D,20240207,000000,27.4,27.52,27.4,27.52,16102,0
+IMOM.US,D,20240208,000000,27.335,27.43,27.335,27.42,1793,0
+IMOM.US,D,20240209,000000,27.39,27.53,27.3897,27.53,8245,0
+IMOM.US,D,20240212,000000,27.62,27.64,27.59,27.63,3750,0
+IMOM.US,D,20240213,000000,27.3,27.3499,27.075,27.11,4517,0
+IMOM.US,D,20240214,000000,27.586,27.69,27.5547,27.69,4073,0
+IMOM.US,D,20240215,000000,28,28.08,27.95,28.04,5565,0
+IMOM.US,D,20240216,000000,27.985,28.07,27.93,27.9769,16827,0
+IMOM.US,D,20240220,000000,28.2,28.2,28.04,28.19,3204,0
+IMOM.US,D,20240221,000000,28.18,28.18,28.0001,28.15,4433,0
+IMOM.US,D,20240222,000000,28.61,28.7,28.45,28.6631,34389,0
+IMOM.US,D,20240223,000000,28.68,28.7032,28.5921,28.6491,3519,0
+IMOM.US,D,20240226,000000,28.63,28.63,28.5,28.5627,5720,0
+IMOM.US,D,20240227,000000,28.47,28.47,28.35,28.37,9336,0
+IMOM.US,D,20240228,000000,28.23,28.26,28.1901,28.24,4100,0
+IMOM.US,D,20240229,000000,28.23,28.58,28.23,28.38,166905,0
+IMOM.US,D,20240301,000000,28.6,28.8398,28.566,28.58,72762,0
+IMOM.US,D,20240304,000000,28.68,28.68,28.52,28.5833,5603,0
+IMOM.US,D,20240305,000000,28.92,28.92,28.58,28.71,32824,0
+IMOM.US,D,20240306,000000,28.9999,29.1499,28.95,29.04,8752,0
+IMOM.US,D,20240307,000000,29.045,29.3,29.045,29.24,59097,0
+IMOM.US,D,20240308,000000,29.19,29.3,29,29,12143,0
+IMOM.US,D,20240311,000000,28.645,28.7,28.4,28.48,33293,0
+IMOM.US,D,20240312,000000,28.42,28.81,28.42,28.81,8137,0
+IMOM.US,D,20240313,000000,28.81,28.86,28.72,28.82,29058,0
+IMOM.US,D,20240314,000000,28.94,28.94,28.68,28.73,16088,0
+IMOM.US,D,20240315,000000,28.78,28.78,28.655,28.72,6702,0
+IMOM.US,D,20240318,000000,28.66,28.8,28.66,28.79,4164,0
+IMOM.US,D,20240319,000000,28.68,28.99,28.68,28.9,10777,0
+IMOM.US,D,20240320,000000,28.91,29.1299,28.8748,29.11,4835,0
+IMOM.US,D,20240321,000000,29.21,29.26,29.2,29.2,3990,0
+IMOM.US,D,20240322,000000,29.31,29.31,29.1936,29.24,5962,0
+IMOM.US,D,20240325,000000,29.08,29.2899,29.08,29.27,5596,0
+IMOM.US,D,20240326,000000,29.53,29.53,29.34,29.37,7333,0
+IMOM.US,D,20240327,000000,29.53,29.53,29.13,29.37,139324,0
+IMOM.US,D,20240328,000000,29.12,29.245,29.12,29.17,6888,0
+IMOM.US,D,20240401,000000,29.07,29.07,28.7075,28.8395,8874,0
+IMOM.US,D,20240402,000000,28.65,28.65,28.45,28.566,6974,0
+IMOM.US,D,20240403,000000,28.7,28.9694,28.7,28.96,5712,0
+IMOM.US,D,20240404,000000,29.13,29.15,28.62,28.7,7030,0
+IMOM.US,D,20240405,000000,28.677,28.85,28.631,28.83,4898,0
+IMOM.US,D,20240408,000000,29.0996,29.0996,28.93,28.96,5824,0
+IMOM.US,D,20240409,000000,29,29,28.73,28.83,9014,0
+IMOM.US,D,20240410,000000,28.39,28.68,28.39,28.485,11442,0
+IMOM.US,D,20240411,000000,28.34,28.65,28.3,28.65,2778,0
+IMOM.US,D,20240412,000000,28.27,28.32,28.135,28.19,6311,0
+IMOM.US,D,20240415,000000,28.77,28.77,28.16,28.16,7039,0
+IMOM.US,D,20240416,000000,27.52,27.75,27.5,27.58,7701,0
+IMOM.US,D,20240417,000000,27.54,27.56,27.375,27.44,4831,0
+IMOM.US,D,20240418,000000,27.4,27.5485,27.32,27.3363,6286,0
+IMOM.US,D,20240419,000000,27.3,27.355,27.1,27.1399,8394,0
+IMOM.US,D,20240422,000000,27.1784,27.31,27.1,27.31,3899,0
+IMOM.US,D,20240423,000000,27.32,27.69,27.32,27.64,8581,0
+IMOM.US,D,20240424,000000,27.67,27.735,27.54,27.65,9522,0
+IMOM.US,D,20240425,000000,26.885,27.218,26.85,27.16,9195,0
+IMOM.US,D,20240426,000000,27.4378,27.63,27.4378,27.63,6082,0
+IMOM.US,D,20240429,000000,27.63,27.81,27.585,27.64,7356,0
+IMOM.US,D,20240430,000000,27.65,27.68,27.37,27.37,2216,0
+IMOM.US,D,20240501,000000,27.47,27.478,27.12,27.145,13164,0
+IMOM.US,D,20240502,000000,27.8,27.81,27.52,27.81,4953,0
+IMOM.US,D,20240503,000000,28.06,28.06,27.75,27.89,2916,0
+IMOM.US,D,20240506,000000,27.93,28.14,27.93,28.13,5776,0
+IMOM.US,D,20240507,000000,28.09,28.1699,28.07,28.07,4915,0
+IMOM.US,D,20240508,000000,27.99,28.09,27.915,28.09,2538,0
+IMOM.US,D,20240509,000000,28.07,28.125,28.025,28.125,8060,0
+IMOM.US,D,20240510,000000,28.18,28.18,28.07,28.09,3704,0
+IMOM.US,D,20240513,000000,28.22,28.22,27.887,27.93,5785,0
+IMOM.US,D,20240514,000000,27.93,28.12,27.9,28.12,6718,0
+IMOM.US,D,20240515,000000,28.185,28.25,28.17,28.235,3316,0
+IMOM.US,D,20240516,000000,28.22,28.22,28.07,28.08,1480,0
+IMOM.US,D,20240517,000000,28.21,28.32,28.17,28.285,7694,0
+IMOM.US,D,20240520,000000,28.41,28.59,28.39,28.41,4422,0
+IMOM.US,D,20240521,000000,28.41,28.51,28.3632,28.4,4274,0
+IMOM.US,D,20240522,000000,28.42,28.42,28.14,28.14,2838,0
+IMOM.US,D,20240523,000000,28.53,28.53,28.08,28.18,2824,0
+IMOM.US,D,20240524,000000,28.42,28.45,28.38,28.39,1499,0
+IMOM.US,D,20240528,000000,28.8822,28.8822,28.66,28.77,4821,0
+IMOM.US,D,20240529,000000,28.385,28.385,28.22,28.265,6557,0
+IMOM.US,D,20240530,000000,28.45,28.56,28.45,28.52,3724,0
+IMOM.US,D,20240531,000000,28.7488,28.95,28.7,28.95,4396,0
+IMOM.US,D,20240603,000000,29.24,29.31,28.81,29.04,16018,0
+IMOM.US,D,20240604,000000,28.72,28.72,28.4,28.49,4842,0
+IMOM.US,D,20240605,000000,28.472,28.69,28.472,28.69,3200,0
+IMOM.US,D,20240606,000000,28.77,28.83,28.76,28.76,1789,0
+IMOM.US,D,20240607,000000,28.69,28.69,28.5,28.61,5521,0
+IMOM.US,D,20240610,000000,28.46,28.58,28.4372,28.57,4159,0
+IMOM.US,D,20240611,000000,28.1452,28.1452,27.95,28.11,10215,0
+IMOM.US,D,20240612,000000,28.26,28.5,28.22,28.22,5921,0
+IMOM.US,D,20240613,000000,28.06,28.06,27.54,27.62,13883,0
+IMOM.US,D,20240614,000000,27.05,27.3,27.05,27.2,21500,0
+IMOM.US,D,20240617,000000,27.25,27.28,27.01,27.26,5912,0
+IMOM.US,D,20240618,000000,27.324,27.421,27.281,27.3,2631,0
+IMOM.US,D,20240620,000000,27.36,27.62,27.36,27.49,6025,0
+IMOM.US,D,20240621,000000,27.14,27.3083,27.12,27.12,15716,0
+IMOM.US,D,20240624,000000,27.679,27.7,27.561,27.58,4614,0
+IMOM.US,D,20240625,000000,27.6343,27.66,27.47,27.6,5470,0
+IMOM.US,D,20240626,000000,27.27,27.55,27.27,27.39,4794,0
+IMOM.US,D,20240627,000000,27.7199,27.7199,27.48,27.49,3090,0
+IMOM.US,D,20240628,000000,27.76,27.8499,27.5901,27.63,4271,0
+IMOM.US,D,20240701,000000,27.6601,27.8382,27.6601,27.74,8426,0
+IMOM.US,D,20240702,000000,27.5201,27.8399,27.5201,27.77,2942,0
+IMOM.US,D,20240703,000000,28,28.33,28,28.252,1636,0
+IMOM.US,D,20240705,000000,28.61,28.61,28.17,28.41,4830,0
+IMOM.US,D,20240708,000000,28.31,28.49,28.15,28.16,5579,0
+IMOM.US,D,20240709,000000,28.185,28.26,28.13,28.23,4806,0
+IMOM.US,D,20240710,000000,28.57,28.6994,28.5699,28.68,3965,0
+IMOM.US,D,20240711,000000,28.77,28.77,28.47,28.57,8070,0
+IMOM.US,D,20240712,000000,28.5,28.81,28.5,28.63,11508,0
+IMOM.US,D,20240715,000000,28.69,28.76,28.4703,28.5211,12323,0
+IMOM.US,D,20240716,000000,28.74,28.96,28.74,28.96,3174,0
+IMOM.US,D,20240717,000000,28.45,28.755,28.45,28.53,2173,0
+IMOM.US,D,20240718,000000,28.74,28.74,28.315,28.43,1575,0
+IMOM.US,D,20240719,000000,28.42,28.42,28.28,28.3,475,0
+IMOM.US,D,20240722,000000,28.46,28.61,28.46,28.49,2203,0
+IMOM.US,D,20240723,000000,28.56,28.61,28.45,28.5,2798,0
+IMOM.US,D,20240724,000000,28.27,28.41,28.02,28.02,4331,0
+IMOM.US,D,20240725,000000,27.66,27.79,27.31,27.48,13420,0
+IMOM.US,D,20240726,000000,27.65,27.86,27.65,27.86,1824,0
+IMOM.US,D,20240729,000000,27.98,27.98,27.67,27.67,2699,0
+IMOM.US,D,20240730,000000,27.955,28.06,27.81,27.9079,3114,0
+IMOM.US,D,20240731,000000,28,28.32,28,28.18,2636,0
+IMOM.US,D,20240801,000000,27.75,27.75,27.02,27.18,4761,0
+IMOM.US,D,20240802,000000,25.9,26.12,25.8,25.98,13946,0
+IMOM.US,D,20240805,000000,24.71,25.07,24.2701,24.9,22880,0
+IMOM.US,D,20240806,000000,25.24,25.37,24.7901,25.27,8505,0
+IMOM.US,D,20240807,000000,25.965,26.04,25.62,25.64,21610,0
+IMOM.US,D,20240808,000000,25.87,26.21,25.78,26.2,26275,0
+IMOM.US,D,20240809,000000,26.19,26.325,26.15,26.28,4424,0
+IMOM.US,D,20240812,000000,26.29,26.5,26.29,26.3765,7422,0
+IMOM.US,D,20240813,000000,26.94,27.2,26.92,27.2,6353,0
+IMOM.US,D,20240814,000000,27.35,27.5,27.32,27.5,4979,0
+IMOM.US,D,20240815,000000,27.76,28.01,27.76,27.9,5506,0
+IMOM.US,D,20240816,000000,28.02,28.21,28.02,28.21,3117,0
+IMOM.US,D,20240819,000000,28.21,28.35,28.2001,28.3,9326,0
+IMOM.US,D,20240820,000000,28.12,28.21,28.11,28.17,3123,0
+IMOM.US,D,20240821,000000,28.23,28.27,28.23,28.27,1258,0
+IMOM.US,D,20240822,000000,28.1,28.1,28.0791,28.09,1226,0
+IMOM.US,D,20240823,000000,28.5,28.5999,28.4799,28.5896,1621,0
+IMOM.US,D,20240826,000000,28.61,28.61,28.25,28.32,4338,0
+IMOM.US,D,20240827,000000,28.47,28.4885,28.39,28.48,4623,0
+IMOM.US,D,20240828,000000,28.33,28.39,28.28,28.28,1255,0
+IMOM.US,D,20240829,000000,28.5571,28.6847,28.51,28.51,1333,0
+IMOM.US,D,20240830,000000,28.8,28.8,28.6,28.75,3823,0
+IMOM.US,D,20240903,000000,28.287,28.31,28.1,28.1,46085,0
+IMOM.US,D,20240904,000000,27.9288,28.035,27.86,27.8758,2783,0
+IMOM.US,D,20240905,000000,27.87,27.89,27.73,27.77,5775,0
+IMOM.US,D,20240906,000000,27.83,27.83,27.18,27.28,4418,0
+IMOM.US,D,20240909,000000,27.7,27.725,27.67,27.67,2844,0
+IMOM.US,D,20240910,000000,27.5425,27.59,27.34,27.535,21186,0
+IMOM.US,D,20240911,000000,27.57,27.8399,27.26,27.7913,3159,0
+IMOM.US,D,20240912,000000,28.03,28.2,28.03,28.2,706,0
+IMOM.US,D,20240913,000000,28.395,28.4499,28.29,28.3296,3677,0
+IMOM.US,D,20240916,000000,28.4608,28.6,28.41,28.6,6072,0
+IMOM.US,D,20240917,000000,28.26,28.3,28.1001,28.12,3103,0
+IMOM.US,D,20240918,000000,28,28.41,28,28.15,2201,0
+IMOM.US,D,20240919,000000,28.584,28.91,28.584,28.8273,6468,0
+IMOM.US,D,20240920,000000,29.01,29.01,28.7,28.93,2935,0
+IMOM.US,D,20240923,000000,28.99,28.99,28.86,28.99,3223,0
+IMOM.US,D,20240924,000000,28.66,28.84,28.66,28.84,1023,0
+IMOM.US,D,20240925,000000,28.71,28.75,28.63,28.63,9568,0
+IMOM.US,D,20240926,000000,29.0381,29.23,28.99,28.99,4992,0
+IMOM.US,D,20240927,000000,28.99,28.99,28.61,28.73,4117,0
+IMOM.US,D,20240930,000000,28.27,28.87,28.26,28.81,9361,0
+IMOM.US,D,20241001,000000,28.68,28.71,28.5287,28.6038,2574,0
+IMOM.US,D,20241002,000000,28.42,28.61,28.42,28.45,6641,0
+IMOM.US,D,20241003,000000,28.11,28.3,28.11,28.3,5207,0
+IMOM.US,D,20241004,000000,28.16,28.239,28.115,28.23,4514,0
+IMOM.US,D,20241007,000000,28.22,28.22,28.02,28.1,14167,0
+IMOM.US,D,20241008,000000,28.1,28.3399,28.1,28.24,7152,0
+IMOM.US,D,20241009,000000,28.25,28.27,28.06,28.27,3173,0
+IMOM.US,D,20241010,000000,28.05,28.05,27.94,27.94,1177,0
+IMOM.US,D,20241011,000000,28.1399,28.3,28.1399,28.24,2629,0
+IMOM.US,D,20241014,000000,28.25,28.34,28.23,28.34,2379,0
+IMOM.US,D,20241015,000000,28.4013,28.445,28.24,28.24,3840,0
+IMOM.US,D,20241016,000000,28.31,28.45,28.31,28.45,6731,0
+IMOM.US,D,20241017,000000,28.65,28.65,28.4,28.4,8910,0
+IMOM.US,D,20241018,000000,28.33,28.58,28.3299,28.525,4310,0
+IMOM.US,D,20241021,000000,28.36,28.36,27.92,28.09,7639,0
+IMOM.US,D,20241022,000000,27.875,28,27.8001,27.8556,2935,0
+IMOM.US,D,20241023,000000,27.5501,27.7,27.5501,27.6464,2128,0
+IMOM.US,D,20241024,000000,27.77,27.93,27.7,27.74,4522,0
+IMOM.US,D,20241025,000000,27.64,27.9399,27.64,27.69,3048,0
+IMOM.US,D,20241028,000000,27.9,28.029,27.9,28.02,4198,0
+IMOM.US,D,20241029,000000,27.84,28.02,27.84,28.02,1437,0
+IMOM.US,D,20241030,000000,27.77,27.9,27.71,27.83,2685,0
+IMOM.US,D,20241031,000000,27.72,27.78,27.59,27.77,2706,0
+IMOM.US,D,20241101,000000,27.89,27.97,27.89,27.9699,1386,0
+IMOM.US,D,20241104,000000,27.73,28.06,27.73,27.79,6275,0
+IMOM.US,D,20241105,000000,28.07,28.375,28.07,28.35,1511,0
+IMOM.US,D,20241106,000000,28.02,28.22,28,28.2,11495,0
+IMOM.US,D,20241107,000000,28.53,28.58,28.4101,28.58,2537,0
+IMOM.US,D,20241108,000000,28.4,28.41,28.16,28.39,18029,0
+IMOM.US,D,20241111,000000,28.58,28.58,28.3877,28.51,30731,0
+IMOM.US,D,20241112,000000,28.3,28.3199,27.96,28.21,8810,0
+IMOM.US,D,20241113,000000,28.02,28.1399,27.915,27.94,6065,0
+IMOM.US,D,20241114,000000,28.09,28.196,28.03,28.03,1270,0
+IMOM.US,D,20241115,000000,28,28,27.65,27.7107,1170,0
+IMOM.US,D,20241118,000000,27.71,27.8576,27.7,27.75,2172,0
+IMOM.US,D,20241119,000000,27.72,28.14,27.72,27.8779,10931,0
+IMOM.US,D,20241120,000000,27.83,27.91,27.71,27.91,2090,0
+IMOM.US,D,20241121,000000,27.79,27.91,27.74,27.9042,3785,0
+IMOM.US,D,20241122,000000,27.8,27.885,27.77,27.83,3919,0
+IMOM.US,D,20241125,000000,27.83,27.9,27.79,27.79,3790,0
+IMOM.US,D,20241126,000000,28.07,28.07,27.6401,27.73,2918,0
+IMOM.US,D,20241127,000000,27.66,27.835,27.66,27.835,2735,0
+IMOM.US,D,20241129,000000,27.84,28.24,27.84,28.2336,13498,0
+IMOM.US,D,20241202,000000,28.04,28.4791,28.04,28.4,19435,0
+IMOM.US,D,20241203,000000,28.58,28.7299,28.56,28.56,5568,0
+IMOM.US,D,20241204,000000,28.5,28.83,28.5,28.74,9662,0
+IMOM.US,D,20241205,000000,28.97,29.08,28.97,28.98,2917,0
+IMOM.US,D,20241206,000000,28.8025,28.805,28.690476,28.7687,6477,0
+IMOM.US,D,20241209,000000,28.97,28.97,28.52,28.53,6629,0
+IMOM.US,D,20241210,000000,28.6,28.6,28.08,28.11,4748,0
+IMOM.US,D,20241211,000000,28.2955,28.41,28.24,28.4,4370,0
+IMOM.US,D,20241212,000000,28.418,28.47,28.28,28.28,4823,0
+IMOM.US,D,20241213,000000,28.275,28.275,28.13,28.179,3465,0
+IMOM.US,D,20241216,000000,28.2789,28.335,28.23,28.31,20186,0
+IMOM.US,D,20241217,000000,28.1499,28.1889,28.14,28.1564,3068,0
+IMOM.US,D,20241218,000000,28.41,28.41,27.56,27.56,16227,0
+IMOM.US,D,20241219,000000,27.67,27.67,27.5001,27.56,6161,0
+IMOM.US,D,20241220,000000,27.29,27.7769,27.25,27.62,9303,0
+IMOM.US,D,20241223,000000,27.77,27.83,27.505,27.83,4698,0
+IMOM.US,D,20241224,000000,26.65,26.73,26.607,26.7008,3540,0
+IMOM.US,D,20241226,000000,26.13,26.89,26.13,26.81,11072,0
+IMOM.US,D,20241227,000000,26.79,26.83,26.62,26.67,9078,0
+IMOM.US,D,20241230,000000,26.67,26.67,26.445,26.59,10555,0
+IMOM.US,D,20241231,000000,26.7,26.7,26.47,26.55,25383,0
+IMOM.US,D,20250102,000000,26.55,26.8,26.42,26.62,27077,0
+IMOM.US,D,20250103,000000,26.66,26.84,26.588,26.79,10743,0
+IMOM.US,D,20250106,000000,27.08,27.12,26.996,27.01,6160,0
+IMOM.US,D,20250107,000000,26.95,27.13,26.87,26.88,9151,0
+IMOM.US,D,20250108,000000,26.81,26.95,26.77,26.95,14575,0
+IMOM.US,D,20250110,000000,26.45,26.69,26.45,26.485,8221,0
+IMOM.US,D,20250113,000000,26.47,26.47,26,26.36,21165,0
+IMOM.US,D,20250114,000000,26.17,26.485,26.17,26.435,21834,0
+IMOM.US,D,20250115,000000,26.73,26.78,26.7,26.77,6437,0
+IMOM.US,D,20250116,000000,26.69,26.7708,26.62,26.7,6144,0
+IMOM.US,D,20250117,000000,26.63,26.72,26.63,26.675,16681,0
+IMOM.US,D,20250121,000000,27.09,27.16,26.87,27.16,6024,0
+IMOM.US,D,20250122,000000,27.4389,27.47,27.3543,27.3543,12669,0
+IMOM.US,D,20250123,000000,27.54,27.72,27.54,27.72,6358,0
+IMOM.US,D,20250124,000000,27.79,27.83,27.79,27.79,2953,0
+IMOM.US,D,20250127,000000,27.45,27.48,27.3401,27.44,6294,0
+IMOM.US,D,20250128,000000,27.65,27.6939,27.6105,27.6939,2220,0
+IMOM.US,D,20250129,000000,27.84,27.84,27.71,27.71,672,0
+IMOM.US,D,20250130,000000,28.089,28.1642,27.99,28.09,6259,0
+IMOM.US,D,20250131,000000,28.26,28.305,27.9,28,10809,0
+IMOM.US,D,20250203,000000,27.71,27.92,27.6201,27.89,5554,0
+IMOM.US,D,20250204,000000,28.17,28.32,28.17,28.305,2770,0
+IMOM.US,D,20250205,000000,28.27,28.64,28.27,28.6,6506,0
+IMOM.US,D,20250206,000000,28.6,28.62,28.5517,28.615,5032,0
+IMOM.US,D,20250207,000000,28.55,28.55,28.33,28.33,5717,0
+IMOM.US,D,20250210,000000,28.36,28.69,28.36,28.61,6915,0
+IMOM.US,D,20250211,000000,28.35,28.829,28.35,28.785,9796,0
+IMOM.US,D,20250212,000000,28.5205,28.76,28.5205,28.63,9405,0
+IMOM.US,D,20250213,000000,28.85,29.1,28.85,29.05,22087,0
+IMOM.US,D,20250214,000000,29.27,29.27,29.0201,29.1,3282,0
+IMOM.US,D,20250218,000000,29.63,29.67,29.55,29.66,15783,0
+IMOM.US,D,20250219,000000,29.18,29.265,29.14,29.235,9331,0
+IMOM.US,D,20250220,000000,29.31,29.31,28.992,29.16,16196,0
+IMOM.US,D,20250221,000000,29.01,29.13,28.83,28.83,5709,0
+IMOM.US,D,20250224,000000,28.83,28.87,28.68,28.755,23140,0
+IMOM.US,D,20250225,000000,28.93,28.93,28.615,28.86,6975,0
+IMOM.US,D,20250226,000000,28.86,28.955,28.74,28.8,2846,0
+IMOM.US,D,20250227,000000,28.67,28.7,28.36,28.4,10043,0
+IMOM.US,D,20250228,000000,28.17,28.33,28.02,28.24,35812,0
+IMOM.US,D,20250303,000000,28.96,29.15,28.7,28.84,49651,0
+IMOM.US,D,20250304,000000,28.5,28.9873,28.24,28.67,47646,0
+IMOM.US,D,20250305,000000,29.05,29.84,29.05,29.81,63586,0
+IMOM.US,D,20250306,000000,29.79,29.81,29.435,29.49,14950,0
+IMOM.US,D,20250307,000000,29.28,29.38,29.02,29.37,29217,0
+IMOM.US,D,20250310,000000,28.58,28.58,27.965,28.21,22425,0
+IMOM.US,D,20250311,000000,28.1301,28.29,27.8692,28.08,31185,0
+IMOM.US,D,20250312,000000,28.7,28.7,28.38,28.57,42393,0
+IMOM.US,D,20250313,000000,28.4,28.5381,28.4,28.45,3306,0
+IMOM.US,D,20250314,000000,28.89,29.19,28.89,29.19,32854,0
+IMOM.US,D,20250317,000000,29.445,29.63,29.39,29.59,44067,0
+IMOM.US,D,20250318,000000,29.63,29.63,29.2843,29.54,21478,0
+IMOM.US,D,20250319,000000,29.4722,29.81,29.4722,29.81,7988,0
+IMOM.US,D,20250320,000000,29.2697,29.4,29.2371,29.38,8654,0
+IMOM.US,D,20250321,000000,29.16,29.3,29.11,29.3,5976,0
+IMOM.US,D,20250324,000000,29.448,29.45,29.31,29.42,8317,0
+IMOM.US,D,20250325,000000,29.36,29.51,29.36,29.48,4223,0
+IMOM.US,D,20250326,000000,29.39,29.39,28.9862,29.09,3370,0
+IMOM.US,D,20250327,000000,29.0068,29.1997,29.0068,29.12,195587,0
+IMOM.US,D,20250328,000000,28.98,28.98,28.64,28.68,63450,0
+IMOM.US,D,20250331,000000,28.29,28.29,27.96,28.21,160719,0
+IMOM.US,D,20250401,000000,28.14,28.3393,28.02,28.27,28713,0
+IMOM.US,D,20250402,000000,28.17,28.325,27.96,28.3,17548,0
+IMOM.US,D,20250403,000000,27.9545,27.96,27.625,27.68,67471,0
+IMOM.US,D,20250404,000000,25.96,25.985,25.19,25.23,34607,0
+IMOM.US,D,20250407,000000,24.25,25.29,24.24,24.59,27561,0
+IMOM.US,D,20250408,000000,25.77,26,24.83,25.07,14034,0
+IMOM.US,D,20250409,000000,25.26,27.07,25.1246,27.07,20607,0
+IMOM.US,D,20250410,000000,26.8,26.98,26.3605,26.91,14515,0
+IMOM.US,D,20250411,000000,27.17,27.74,27.17,27.67,5062,0
+IMOM.US,D,20250414,000000,27.84,28.2276,27.84,28.17,61020,0
+IMOM.US,D,20250415,000000,28.57,28.64,28.54,28.55,15061,0
+IMOM.US,D,20250416,000000,28.23,28.42,28.12,28.3,9023,0
+IMOM.US,D,20250417,000000,28.51,28.675,28.5,28.567,8783,0
+IMOM.US,D,20250421,000000,28.77,28.77,28.19,28.33,7525,0
+IMOM.US,D,20250422,000000,28.87,29.095,28.87,28.91,10239,0
+IMOM.US,D,20250423,000000,29.2,29.2,28.89,28.92,9675,0
+IMOM.US,D,20250424,000000,29.1399,29.4,29.1399,29.4,12427,0
+IMOM.US,D,20250425,000000,29.305,29.525,29.29,29.5,7035,0
+IMOM.US,D,20250428,000000,29.555,29.8099,29.55,29.73,16988,0
+IMOM.US,D,20250429,000000,29.78,30.1499,29.78,30.02,14928,0
+IMOM.US,D,20250430,000000,29.85,30.15,29.7301,30.15,1895,0
+IMOM.US,D,20250501,000000,30.005,30.1,29.9,29.9,18492,0
+IMOM.US,D,20250502,000000,30.26,30.55,30.26,30.5197,4558,0
+IMOM.US,D,20250505,000000,30.6332,30.7,30.5911,30.64,2747,0
+IMOM.US,D,20250506,000000,30.69,30.7399,30.6,30.61,3723,0
+IMOM.US,D,20250507,000000,30.37,30.53,30.35,30.35,4713,0
+IMOM.US,D,20250508,000000,30.585,30.62,30.35,30.37,9332,0
+IMOM.US,D,20250509,000000,30.44,30.51,30.24,30.3,12138,0
+IMOM.US,D,20250512,000000,29.84,29.84,29.48,29.72,13968,0
+IMOM.US,D,20250513,000000,29.57,29.82,29.57,29.68,9910,0
+IMOM.US,D,20250514,000000,29.63,29.63,29.42,29.42,9564,0
+IMOM.US,D,20250515,000000,29.8,29.99,29.77,29.99,59008,0
+IMOM.US,D,20250516,000000,30.02,30.19,30.02,30.19,3949,0
+IMOM.US,D,20250519,000000,30.43,30.64,30.43,30.62,7173,0
+IMOM.US,D,20250520,000000,30.79,30.89,30.79,30.89,1791,0
+IMOM.US,D,20250521,000000,30.98,30.98,30.8,30.82,4185,0
+IMOM.US,D,20250522,000000,30.9,31.035,30.9,30.97,13100,0
+IMOM.US,D,20250523,000000,31.085,31.21,31.05,31.21,3104,0
+IMOM.US,D,20250527,000000,31.79,31.91,31.76,31.91,12949,0
+IMOM.US,D,20250528,000000,31.63,31.72,31.53,31.59,66105,0
+IMOM.US,D,20250529,000000,31.88,31.88,31.73,31.74,5921,0
+IMOM.US,D,20250530,000000,31.97,32.03,31.775,32.03,7821,0
+IMOM.US,D,20250602,000000,32.35,32.64,32.33,32.63,17158,0
+IMOM.US,D,20250603,000000,32.34,32.3648,32.28,32.34,6131,0
+IMOM.US,D,20250604,000000,32.53,32.68,32.53,32.64,4373,0
+IMOM.US,D,20250605,000000,32.81,32.81,32.64,32.71,19138,0
+IMOM.US,D,20250606,000000,32.51,32.6271,32.45,32.51,7713,0
+IMOM.US,D,20250609,000000,32.48,32.61,32.4401,32.55,6735,0
+IMOM.US,D,20250610,000000,32.459,32.459,32.1101,32.25,39338,0
+IMOM.US,D,20250611,000000,32.39,32.4385,32.2501,32.35,6492,0
+IMOM.US,D,20250612,000000,32.635,32.7418,32.63,32.66,3894,0
+IMOM.US,D,20250613,000000,32.54,32.725,32.513398,32.61,3768,0
+IMOM.US,D,20250616,000000,32.77,33.1396,32.77,32.85,3003,0
+IMOM.US,D,20250617,000000,32.75,32.75,32.39,32.4064,12060,0
+IMOM.US,D,20250618,000000,32.7789,32.9099,32.65,32.65,4405,0
+IMOM.US,D,20250620,000000,32.69,32.69,32.53,32.54,5076,0
+IMOM.US,D,20250623,000000,32.11,32.68,32.11,32.64,8244,0
+IMOM.US,D,20250624,000000,32.97,33.09,32.91,32.99,7333,0
+IMOM.US,D,20250625,000000,32.98,33.39,32.9031,32.975,95503,0
+IMOM.US,D,20250626,000000,33.35,33.55,33.35,33.5,18006,0
+IMOM.US,D,20250627,000000,33.92,33.92,33.67,33.7,21177,0
+IMOM.US,D,20250630,000000,33.87,33.9999,33.85,33.96,5018,0
+IMOM.US,D,20250701,000000,33.65,33.69,33.31,33.31,6129,0
+IMOM.US,D,20250702,000000,33.218,33.35,33.18,33.305,4926,0
+IMOM.US,D,20250703,000000,33.12,33.22,33.12,33.19,6041,0
+IMOM.US,D,20250707,000000,33.28,33.28,32.9928,33.09,10164,0
+IMOM.US,D,20250708,000000,33.27,33.29,33.16,33.29,4512,0
+IMOM.US,D,20250709,000000,33.41,33.72,33.39,33.72,13006,0
+IMOM.US,D,20250710,000000,33.53,33.53,33.29,33.45,14765,0
+IMOM.US,D,20250711,000000,33.1,33.28,33.1,33.23,7728,0
+IMOM.US,D,20250714,000000,33.1,33.19,33.03,33.19,14854,0
+IMOM.US,D,20250715,000000,32.77,32.77,32.63,32.63,6917,0
+IMOM.US,D,20250716,000000,32.8,32.925,32.74,32.925,4232,0
+IMOM.US,D,20250717,000000,33.06,33.22,32.9955,33.1934,7998,0
+IMOM.US,D,20250718,000000,33.39,33.39,33.16,33.1888,5268,0
+IMOM.US,D,20250721,000000,33.309,33.56,33.1801,33.3392,51070,0
+IMOM.US,D,20250722,000000,33.3,33.4943,33.153486,33.4528,15435,0
+IMOM.US,D,20250723,000000,33.82,34.055,33.47,34.055,80285,0
+IMOM.US,D,20250724,000000,33.97,33.97,33.72,33.7366,24383,0
+IMOM.US,D,20250725,000000,33.46,33.6899,33.46,33.6503,5896,0
+IMOM.US,D,20250728,000000,33.19,33.19,32.63,32.7519,13938,0
+IMOM.US,D,20250729,000000,32.93,33.0353,32.8914,33,5959,0
+IMOM.US,D,20250730,000000,33.1472,33.25,32.96,33.0906,8069,0
+IMOM.US,D,20250731,000000,33.51,33.51,33.16,33.175,9544,0
+IMOM.US,D,20250801,000000,33.31,33.3189,33.06,33.3189,8127,0
+IMOM.US,D,20250804,000000,34.01,34.01,33.8001,33.9061,5655,0
+IMOM.US,D,20250805,000000,33.7428,33.8187,33.55,33.73,4125,0
+IMOM.US,D,20250806,000000,33.98,34.08,33.8798,34.0687,6903,0
+IMOM.US,D,20250807,000000,34.4899,34.4899,34.18,34.4,6506,0
+IMOM.US,D,20250808,000000,34.43,34.59,34.43,34.492,4028,0
+IMOM.US,D,20250811,000000,34.35,34.49,34.35,34.3727,4150,0
+IMOM.US,D,20250812,000000,34.58,34.9,34.58,34.8562,11315,0
+IMOM.US,D,20250813,000000,35.24,35.24,35.0702,35.11,3730,0
+IMOM.US,D,20250814,000000,34.95,35.0967,34.87,34.995,2746,0
+IMOM.US,D,20250815,000000,35.0615,35.14,35.0615,35.085,2197,0
+IMOM.US,D,20250818,000000,35.25,35.3853,35.25,35.34,10355,0
+IMOM.US,D,20250819,000000,35.2,35.2,34.65,34.7111,4456,0
+IMOM.US,D,20250820,000000,34.71,34.71,34.465,34.6034,3107,0
+IMOM.US,D,20250821,000000,33.67,34.6299,33.67,34.4962,3706,0
+IMOM.US,D,20250822,000000,34.63,35.1011,34.63,35.0484,4185,0
+IMOM.US,D,20250825,000000,35.08,35.14,34.755,34.755,4373,0
+IMOM.US,D,20250826,000000,34.7506,34.9275,34.7506,34.9111,4221,0
+IMOM.US,D,20250827,000000,34.5899,34.63,34.5,34.6153,12843,0
+IMOM.US,D,20250828,000000,34.87,34.87,34.59,34.675,9356,0
+IMOM.US,D,20250829,000000,34.51,34.6521,34.501,34.6083,3886,0
+IMOM.US,D,20250902,000000,33.97,34.3,33.92,34.295,22884,0
+IMOM.US,D,20250903,000000,34.29,34.4,34.261,34.35,8135,0
+IMOM.US,D,20250904,000000,34.549,34.5825,34.47,34.5825,18111,0
+IMOM.US,D,20250905,000000,34.92,34.965,34.695,34.75,15396,0
+IMOM.US,D,20250908,000000,34.96,35.29,34.96,35.255,3238,0
+IMOM.US,D,20250909,000000,35,35.17,35,35.1313,5159,0
+IMOM.US,D,20250910,000000,35.55,35.57,35.4058,35.4228,6783,0
+IMOM.US,D,20250911,000000,35.85,35.97,35.7499,35.925,9727,0
+IMOM.US,D,20250912,000000,35.92,35.94,35.6995,35.8506,4728,0
+IMOM.US,D,20250915,000000,35.91,36.0862,35.91,36.0371,4636,0
+IMOM.US,D,20250916,000000,35.8904,35.99,35.79,35.9666,3924,0
+IMOM.US,D,20250917,000000,35.93,35.93,35.2744,35.4052,7842,0
+IMOM.US,D,20250918,000000,35.28,35.59,35.28,35.542,11165,0
+IMOM.US,D,20250919,000000,35.5055,35.62,35.43,35.5632,7178,0
+IMOM.US,D,20250922,000000,35.72,35.979,35.7,35.9496,6107,0
+IMOM.US,D,20250923,000000,35.83,35.87,35.7219,35.7219,3333,0
+IMOM.US,D,20250924,000000,35.81,35.8656,35.7075,35.7673,2448,0
+IMOM.US,D,20250925,000000,35.66,35.66,35.561,35.62,3845,0
+IMOM.US,D,20250926,000000,35.9,35.96,35.885,35.9508,2151,0
+IMOM.US,D,20250929,000000,36.435,36.49,36.28,36.3919,9306,0
+IMOM.US,D,20250930,000000,36.475,36.65,36.43,36.6442,5212,0
+IMOM.US,D,20251001,000000,36.6514,36.79,36.54,36.6387,7937,0
+IMOM.US,D,20251002,000000,36.6,36.8099,36.5786,36.7141,9215,0
+IMOM.US,D,20251003,000000,36.85,37.0342,36.8301,36.8948,7952,0
+IMOM.US,D,20251006,000000,36.82,37.0461,36.82,36.9095,5133,0
+IMOM.US,D,20251007,000000,36.57,36.619,36.4178,36.479,6356,0
+IMOM.US,D,20251008,000000,36.75,36.83,36.68,36.7968,5000,0
+IMOM.US,D,20251009,000000,36.76,36.9,36.5,36.5508,8530,0
+IMOM.US,D,20251010,000000,36.1154,36.1399,35.6898,35.6898,3800,0
+IMOM.US,D,20251013,000000,36.005,36.0592,35.88,36.0592,2021,0
+IMOM.US,D,20251014,000000,35.6927,36.2,35.6927,36.075,4071,0
+IMOM.US,D,20251015,000000,36.247,36.247,35.94,36.0045,5961,0
+IMOM.US,D,20251016,000000,36.36,36.36,35.94,35.94,3860,0
+IMOM.US,D,20251017,000000,35.81,35.81,35.3301,35.4633,15118,0
+IMOM.US,D,20251020,000000,36.04,36.19,36.04,36.125,10327,0
+IMOM.US,D,20251021,000000,35.6,35.78,35.59,35.6144,13486,0
+IMOM.US,D,20251022,000000,35.43,35.78,35.43,35.5617,6597,0
+IMOM.US,D,20251023,000000,35.8,35.81,35.6801,35.765,6380,0
+IMOM.US,D,20251024,000000,36,36.035,35.9616,35.9869,7728,0
+IMOM.US,D,20251027,000000,36.28,36.298,36.16,36.2832,5038,0
+IMOM.US,D,20251028,000000,36.15,36.3353,36.15,36.2468,7872,0
+IMOM.US,D,20251029,000000,36.54,36.57,36.2,36.2973,9593,0
+IMOM.US,D,20251030,000000,36.2848,36.39,36.2117,36.2659,5014,0
+IMOM.US,D,20251031,000000,36.39,36.48,36.35,36.4393,9469,0
+IMOM.US,D,20251103,000000,36.434,36.6,36.434,36.46,13685,0
+IMOM.US,D,20251104,000000,36.6191,36.66,36.4013,36.435,3690,0
+IMOM.US,D,20251105,000000,36.59,36.71,36.585,36.655,15622,0
+IMOM.US,D,20251106,000000,36.7718,36.8,36.5709,36.7065,32249,0
+IMOM.US,D,20251107,000000,36.67,36.9048,36.59,36.9048,15810,0
+IMOM.US,D,20251110,000000,37.53,37.58,37.3235,37.58,6226,0
+IMOM.US,D,20251111,000000,37.45,37.6582,37.45,37.655,9530,0
+IMOM.US,D,20251112,000000,37.94,38.25,37.902,38.01,132050,0
+IMOM.US,D,20251113,000000,38.32,38.469,37.97,38.0259,12101,0
+IMOM.US,D,20251114,000000,37.65,37.99,37.65,37.8896,96714,0
+IMOM.US,D,20251117,000000,37.93,38,37.49,37.6219,15043,0
+IMOM.US,D,20251118,000000,36.72,36.9999,36.66,36.88,9000,0
+IMOM.US,D,20251119,000000,37.01,37.065,36.6541,36.7,10651,0
+IMOM.US,D,20251120,000000,37.73,37.73,36.6193,36.6193,5009,0
+IMOM.US,D,20251121,000000,36.49,36.53,36.2,36.44,7110,0
+IMOM.US,D,20251124,000000,36.6,36.76,36.6,36.7499,14287,0
+IMOM.US,D,20251125,000000,36.78,36.945,36.61,36.8846,8729,0
+IMOM.US,D,20251126,000000,37.39,37.5925,37.3495,37.5846,8611,0
+IMOM.US,D,20251128,000000,37.74,37.8295,37.74,37.8295,2629,0
+IMOM.US,D,20251201,000000,37.39,37.4922,37.325,37.3296,4672,0
+IMOM.US,D,20251202,000000,37.32,37.6192,37.32,37.5433,8898,0
+IMOM.US,D,20251203,000000,37.57,37.71,37.528,37.67,24949,0
+IMOM.US,D,20251204,000000,37.7,37.775,37.61,37.6564,11004,0
+IMOM.US,D,20251205,000000,37.91,37.95,37.6257,37.6422,4140,0
+IMOM.US,D,20251208,000000,37.8701,37.8701,37.73,37.8154,5437,0
+IMOM.US,D,20251209,000000,38,38.0899,37.93,37.9376,6410,0
+IMOM.US,D,20251210,000000,37.976,38.44,37.91,38.4,11509,0
+IMOM.US,D,20251211,000000,38.48,38.6815,38.4295,38.6101,6962,0
+IMOM.US,D,20251212,000000,38.68,38.68,38.2,38.3388,13586,0
+IMOM.US,D,20251215,000000,38.5,38.51,38.36,38.45,11755,0
+IMOM.US,D,20251216,000000,38.33,38.3998,38.12,38.1882,19653,0
+IMOM.US,D,20251217,000000,38.3862,38.43,38.1145,38.14,15843,0
+IMOM.US,D,20251218,000000,38.44,38.62,38.3,38.4263,15227,0
+IMOM.US,D,20251219,000000,38.9,39.09,38.89,38.9346,26574,0
+IMOM.US,D,20251222,000000,38.86,39.17,38.86,39.1404,15376,0
+IMOM.US,D,20251223,000000,38.22,38.43,38.19,38.36,22617,0
+IMOM.US,D,20251224,000000,38.47,38.55,38.3574,38.445,12374,0
+IMOM.US,D,20251226,000000,38.22,38.36,38.18,38.3152,19167,0
+IMOM.US,D,20251229,000000,38.24,38.24,37.95,38.0652,14657,0
+IMOM.US,D,20251230,000000,38.32,38.3899,38.27,38.27,16494,0
+IMOM.US,D,20251231,000000,38.21,38.22,38.0782,38.1202,7563,0
+IMOM.US,D,20260102,000000,38.17,38.69,38.17,38.69,12322,0
+IMOM.US,D,20260105,000000,39.3759,39.74,39.36,39.66,27334,0
+IMOM.US,D,20260106,000000,39.85,39.859,39.6,39.7279,24190,0
+IMOM.US,D,20260107,000000,40.14,40.21,40.02,40.05,10759,0
+IMOM.US,D,20260108,000000,40.41,40.5225,40.37,40.5,18838,0
+IMOM.US,D,20260109,000000,40.5,40.91,40.5,40.91,12795,0
+IMOM.US,D,20260112,000000,41.195,41.42,41.195,41.37,23355,0
+IMOM.US,D,20260113,000000,41.18,41.18,40.8701,40.9464,21173,0
+IMOM.US,D,20260114,000000,41.27,41.42,41.22,41.4,42008,0
+IMOM.US,D,20260115,000000,41.4,41.4623,41.22,41.33,24169,0
+IMOM.US,D,20260116,000000,41.66,41.71,41.45,41.71,11412,0
+IMOM.US,D,20260120,000000,41.11,41.47,41.11,41.19,23292,0
+IMOM.US,D,20260121,000000,41.17,41.78,41.17,41.71,11673,0
+IMOM.US,D,20260122,000000,41.84,41.89,41.4,41.7,26680,0
+IMOM.US,D,20260123,000000,41.889,42.26,41.8097,42.1997,32296,0
+IMOM.US,D,20260126,000000,42.67,42.67,42.29,42.3426,101674,0
+IMOM.US,D,20260127,000000,42.923,43.3,42.88,43.2598,26107,0
+IMOM.US,D,20260128,000000,42.93,42.93,42.44,42.6857,33159,0
+IMOM.US,D,20260129,000000,42.65,42.93,42.11,42.4931,19329,0
+IMOM.US,D,20260130,000000,41.98,41.99,41.2269,41.5,92863,0
+IMOM.US,D,20260202,000000,41.45,41.646,41.3671,41.4703,35851,0
+IMOM.US,D,20260203,000000,41.86,42.22,41.82,42.2,25848,0
+IMOM.US,D,20260204,000000,42.93,42.93,41.8,42.11,50759,0
+IMOM.US,D,20260205,000000,41.11,41.9,41.11,41.13,23126,0
+IMOM.US,D,20260206,000000,42.25,42.49,42.15,42.49,27354,0
+IMOM.US,D,20260209,000000,42.95,44.0191,42.95,44,30333,0
+IMOM.US,D,20260210,000000,44.2499,44.2499,43.85,43.9153,16396,0
+IMOM.US,D,20260211,000000,44.07,44.43,43.9,44.37,15922,0
+IMOM.US,D,20260212,000000,44.37,44.88,43.86,43.9116,45419,0
+IMOM.US,D,20260213,000000,43.6,43.81,43.38,43.7166,12363,0
+IMOM.US,D,20260217,000000,43.81,43.965,43.355,43.93,8761,0
+IMOM.US,D,20260218,000000,44.19,44.4175,43.94,44.04,25832,0
diff --git a/daily/us/nasdaq etfs/iqqq.us.txt b/daily/us/nasdaq etfs/iqqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..084012ba821b50471e80e1adae5e8e101e513044
--- /dev/null
+++ b/daily/us/nasdaq etfs/iqqq.us.txt	
@@ -0,0 +1,479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IQQQ.US,D,20240322,000000,40.93,40.9899,40.7111,40.9,7088,0
+IQQQ.US,D,20240325,000000,41.04,41.04,40.71,40.77,18870,0
+IQQQ.US,D,20240326,000000,40.8663,40.8999,40.6,40.63,12941,0
+IQQQ.US,D,20240327,000000,40.73,40.78,40.52,40.78,8154,0
+IQQQ.US,D,20240328,000000,40.82,40.84,40.68,40.71,64702,0
+IQQQ.US,D,20240401,000000,40.39,42.06,40.39,40.77,24335,0
+IQQQ.US,D,20240402,000000,40.25,40.46,40.185,40.46,4066,0
+IQQQ.US,D,20240403,000000,40.34,40.66,40.34,40.4517,9507,0
+IQQQ.US,D,20240404,000000,40.835,40.87,39.85,39.91,3775,0
+IQQQ.US,D,20240405,000000,40.2086,40.5492,40.15,40.3758,4031,0
+IQQQ.US,D,20240408,000000,40.4,40.44,40.3345,40.3345,3251,0
+IQQQ.US,D,20240409,000000,40.455,40.455,40.21,40.4329,12695,0
+IQQQ.US,D,20240410,000000,40.19,40.3,40.1,40.2353,7480,0
+IQQQ.US,D,20240411,000000,40.46,40.83,40.25,40.77,9804,0
+IQQQ.US,D,20240412,000000,40.13,40.35,40,40.0957,4834,0
+IQQQ.US,D,20240415,000000,40.31,40.31,39.4726,39.52,8906,0
+IQQQ.US,D,20240416,000000,39.56,39.63,39.46,39.54,1567,0
+IQQQ.US,D,20240417,000000,39.56,39.56,39.06,39.07,2310,0
+IQQQ.US,D,20240418,000000,39.01,39.2253,38.7701,38.88,2733,0
+IQQQ.US,D,20240419,000000,38.67,38.67,37.92,37.965,3789,0
+IQQQ.US,D,20240422,000000,38.28,38.61,38.2385,38.401,2335,0
+IQQQ.US,D,20240423,000000,38.86,39.05,38.86,39.0032,3449,0
+IQQQ.US,D,20240424,000000,39.339,39.339,39,39.1662,2613,0
+IQQQ.US,D,20240425,000000,38.5,38.9456,38.5,38.9456,1145,0
+IQQQ.US,D,20240426,000000,39.325,39.66,39.325,39.63,2594,0
+IQQQ.US,D,20240429,000000,39.8631,39.87,39.63,39.7493,4439,0
+IQQQ.US,D,20240430,000000,39.635,39.635,39.0634,39.0634,5455,0
+IQQQ.US,D,20240501,000000,38.499,39.44,38.45,38.45,3403,0
+IQQQ.US,D,20240502,000000,38.8,38.8829,38.79,38.8829,1153,0
+IQQQ.US,D,20240503,000000,39.415,39.51,39.39,39.475,3923,0
+IQQQ.US,D,20240506,000000,39.7,39.8882,39.67,39.8882,7997,0
+IQQQ.US,D,20240507,000000,39.9809,40.08,39.85,39.935,3654,0
+IQQQ.US,D,20240508,000000,39.961,39.961,39.8229,39.9037,4961,0
+IQQQ.US,D,20240509,000000,39.99,40.04,39.85,39.9686,4668,0
+IQQQ.US,D,20240510,000000,40.3091,40.3091,40,40.0591,8464,0
+IQQQ.US,D,20240513,000000,40.085,40.18,40.08,40.1774,6272,0
+IQQQ.US,D,20240514,000000,40.26,40.49,40.14,40.4344,7947,0
+IQQQ.US,D,20240515,000000,40.83,40.9599,40.822,40.898,8281,0
+IQQQ.US,D,20240516,000000,41.09,41.0999,40.8384,40.8384,4933,0
+IQQQ.US,D,20240517,000000,40.8,40.93,40.72,40.7729,5644,0
+IQQQ.US,D,20240520,000000,40.98,41.1985,40.98,41.0438,2545,0
+IQQQ.US,D,20240521,000000,40.99,41.23,40.97,41.1745,6193,0
+IQQQ.US,D,20240522,000000,41.13,41.31,41.1041,41.1041,20275,0
+IQQQ.US,D,20240523,000000,41.4301,41.57,40.87,41.0471,7860,0
+IQQQ.US,D,20240524,000000,41.23,41.56,41.23,41.4466,7430,0
+IQQQ.US,D,20240528,000000,41.61,41.65,41.5083,41.5496,8329,0
+IQQQ.US,D,20240529,000000,41.4982,41.4982,41.3,41.33,7614,0
+IQQQ.US,D,20240530,000000,41.28,41.28,40.8788,40.8788,13468,0
+IQQQ.US,D,20240531,000000,40.96,40.96,40.2201,40.8346,13946,0
+IQQQ.US,D,20240603,000000,40.74,40.74,40.42,40.74,11839,0
+IQQQ.US,D,20240604,000000,40.6002,40.88,40.6,40.88,2086,0
+IQQQ.US,D,20240605,000000,41.12,41.34,41.04,41.3,22154,0
+IQQQ.US,D,20240606,000000,41.28,41.29,41.17,41.28,1809,0
+IQQQ.US,D,20240607,000000,41.25,41.3599,41.19,41.2296,5689,0
+IQQQ.US,D,20240610,000000,41.25,41.4199,41.1,41.3704,12154,0
+IQQQ.US,D,20240611,000000,41.2,41.641,41.2,41.641,1911,0
+IQQQ.US,D,20240612,000000,41.99,42.13,41.97,42.115,7672,0
+IQQQ.US,D,20240613,000000,42.48,42.48,42.31,42.4205,6847,0
+IQQQ.US,D,20240614,000000,42.43,42.62,42.43,42.5589,6108,0
+IQQQ.US,D,20240617,000000,42.59,43.22,42.59,43.0016,24312,0
+IQQQ.US,D,20240618,000000,43.0601,43.13,42.985,43.0728,14977,0
+IQQQ.US,D,20240620,000000,43.5,43.5,42.675,42.7253,13253,0
+IQQQ.US,D,20240621,000000,42.5565,42.87,42.5565,42.6525,5521,0
+IQQQ.US,D,20240624,000000,42.61,42.61,42.1826,42.1826,7701,0
+IQQQ.US,D,20240625,000000,42.4,42.689,42.4,42.6432,2667,0
+IQQQ.US,D,20240626,000000,42.65,42.792,42.5007,42.7671,11522,0
+IQQQ.US,D,20240627,000000,42.65,42.97,42.65,42.8083,12027,0
+IQQQ.US,D,20240628,000000,42.98,43.24,42.55,42.68,5953,0
+IQQQ.US,D,20240701,000000,42.41,42.68,42.05,42.57,12085,0
+IQQQ.US,D,20240702,000000,42.49,43.01,42.48,43.01,10078,0
+IQQQ.US,D,20240703,000000,42.98,43.38,42.98,43.38,9890,0
+IQQQ.US,D,20240705,000000,43.49,43.76,43.49,43.76,3115,0
+IQQQ.US,D,20240708,000000,43.82,43.88,43.63,43.87,23507,0
+IQQQ.US,D,20240709,000000,44.12,44.12,43.8,43.9,13120,0
+IQQQ.US,D,20240710,000000,44,44.39,43.91,44.36,13683,0
+IQQQ.US,D,20240711,000000,44.42,44.42,43.36,43.43,18626,0
+IQQQ.US,D,20240712,000000,43.36,43.94,43.36,43.63,11481,0
+IQQQ.US,D,20240715,000000,43.73,44.094,43.65,43.71,9630,0
+IQQQ.US,D,20240716,000000,43.85,43.85,43.5714,43.84,10723,0
+IQQQ.US,D,20240717,000000,42.74,42.92,42.59,42.6,15436,0
+IQQQ.US,D,20240718,000000,42.78,42.78,42.19,42.29,12772,0
+IQQQ.US,D,20240719,000000,42.4,42.4,41.965,42.12,4986,0
+IQQQ.US,D,20240722,000000,42.63,42.81,42.379,42.75,4333,0
+IQQQ.US,D,20240723,000000,42.73,42.8573,42.58,42.58,3737,0
+IQQQ.US,D,20240724,000000,42,42,40.98,40.98,17184,0
+IQQQ.US,D,20240725,000000,41.04,41.2988,40.63,40.63,3356,0
+IQQQ.US,D,20240726,000000,40.89,41.2994,40.79,41.19,6688,0
+IQQQ.US,D,20240729,000000,41.36,41.39,41.015,41.14,8137,0
+IQQQ.US,D,20240730,000000,41.2694,41.2694,40.45,40.57,4191,0
+IQQQ.US,D,20240731,000000,41.26,41.39,41.2101,41.29,8329,0
+IQQQ.US,D,20240801,000000,41.16,41.16,39.69,40.09,23640,0
+IQQQ.US,D,20240802,000000,39.16,39.548,38.86,39.24,16960,0
+IQQQ.US,D,20240805,000000,37.46,38.53,37.27,38.24,36475,0
+IQQQ.US,D,20240806,000000,38.52,39.09,38.245,38.66,11026,0
+IQQQ.US,D,20240807,000000,39.3213,39.35,38.16,38.24,9987,0
+IQQQ.US,D,20240808,000000,38.6599,39.41,38.6599,39.32,4962,0
+IQQQ.US,D,20240809,000000,39.34,39.7421,39.23,39.63,10157,0
+IQQQ.US,D,20240812,000000,39.65,39.89,39.5244,39.69,8512,0
+IQQQ.US,D,20240813,000000,40.12,40.4493,40.0801,40.44,17233,0
+IQQQ.US,D,20240814,000000,40.61,40.65,40.33,40.5091,38947,0
+IQQQ.US,D,20240815,000000,40.96,41.19,40.94,41.12,628317,0
+IQQQ.US,D,20240816,000000,41,41.33,40.95,41.23,24226,0
+IQQQ.US,D,20240819,000000,41.24,41.75,41.14,41.75,20135,0
+IQQQ.US,D,20240820,000000,41.7887,41.87,41.57,41.7031,13194,0
+IQQQ.US,D,20240821,000000,41.77,42,41.6598,41.91,36493,0
+IQQQ.US,D,20240822,000000,42.1,42.1,41.17,41.24,48053,0
+IQQQ.US,D,20240823,000000,41.58,41.78,41.335,41.72,17651,0
+IQQQ.US,D,20240826,000000,41.67,41.72,41.23,41.32,9320,0
+IQQQ.US,D,20240827,000000,41.11,41.51,41,41.45,5511,0
+IQQQ.US,D,20240828,000000,41.315,41.37,40.71,41,19107,0
+IQQQ.US,D,20240829,000000,41.35,41.72,41.07,41.11,27468,0
+IQQQ.US,D,20240830,000000,41.49,41.59,41.09,41.59,36109,0
+IQQQ.US,D,20240903,000000,40.47,40.47,39.38,39.57,47204,0
+IQQQ.US,D,20240904,000000,39.32,39.7161,39.29,39.49,14792,0
+IQQQ.US,D,20240905,000000,39.37,39.8,39.27,39.4373,8196,0
+IQQQ.US,D,20240906,000000,39.4908,39.4908,38.45,38.5,677227,0
+IQQQ.US,D,20240909,000000,38.78,39.02,38.78,38.96,4868,0
+IQQQ.US,D,20240910,000000,39.17,39.42,39.0694,39.32,8626,0
+IQQQ.US,D,20240911,000000,39.41,40.04,38.7816,40,16095,0
+IQQQ.US,D,20240912,000000,40.12,40.61,40.105,40.45,44764,0
+IQQQ.US,D,20240913,000000,40.4643,40.695,40.46,40.58,10459,0
+IQQQ.US,D,20240916,000000,40.34,40.76,40.22,40.48,8945,0
+IQQQ.US,D,20240917,000000,40.69,40.69,40.3575,40.47,21601,0
+IQQQ.US,D,20240918,000000,40.49,40.78,40.29,40.29,36669,0
+IQQQ.US,D,20240919,000000,41.01,41.47,41.01,41.39,24407,0
+IQQQ.US,D,20240920,000000,41.32,41.33,41,41.25,10040,0
+IQQQ.US,D,20240923,000000,41.41,41.52,41.29,41.41,28757,0
+IQQQ.US,D,20240924,000000,41.5,41.85,41.195,41.64,67483,0
+IQQQ.US,D,20240925,000000,41.63,41.76,41.52,41.69,56528,0
+IQQQ.US,D,20240926,000000,42.3,42.3,41.7,41.99,47558,0
+IQQQ.US,D,20240927,000000,42.08,42.08,41.72,41.77,45426,0
+IQQQ.US,D,20240930,000000,41.59,41.86,41.45,41.82,18932,0
+IQQQ.US,D,20241001,000000,41.53,41.53,40.6422,40.96,28479,0
+IQQQ.US,D,20241002,000000,40.795,41.115,40.795,41.03,8617,0
+IQQQ.US,D,20241003,000000,40.79,41.1181,40.79,40.94,17350,0
+IQQQ.US,D,20241004,000000,41.37,41.52,41.07,41.5,9464,0
+IQQQ.US,D,20241007,000000,41.36,41.3898,41,41.0122,18219,0
+IQQQ.US,D,20241008,000000,41.21,41.69,41.21,41.67,12353,0
+IQQQ.US,D,20241009,000000,41.67,41.98,41.55,41.98,14121,0
+IQQQ.US,D,20241010,000000,41.76,42.09,41.75,41.93,8734,0
+IQQQ.US,D,20241011,000000,41.83,42.1,41.77,42.03,21817,0
+IQQQ.US,D,20241014,000000,42.315,42.46,42.2357,42.46,8666,0
+IQQQ.US,D,20241015,000000,42.36,42.4,41.61,41.77,21257,0
+IQQQ.US,D,20241016,000000,41.85,41.9,41.5881,41.83,42537,0
+IQQQ.US,D,20241017,000000,42.035,42.15,41.84,41.87,7438,0
+IQQQ.US,D,20241018,000000,42.105,42.49,42.04,42.08,3639,0
+IQQQ.US,D,20241021,000000,43.49,43.49,42.02,42.23,29398,0
+IQQQ.US,D,20241022,000000,42.01,42.3,42,42.28,37965,0
+IQQQ.US,D,20241023,000000,42.08,42.0992,41.345,41.57,65771,0
+IQQQ.US,D,20241024,000000,41.77,42.0482,41.72,41.95,27764,0
+IQQQ.US,D,20241025,000000,42.29,42.55,42.175,42.22,17784,0
+IQQQ.US,D,20241028,000000,42.42,42.5,42.23,42.23,31508,0
+IQQQ.US,D,20241029,000000,42.105,42.7599,42.1006,42.66,745612,0
+IQQQ.US,D,20241030,000000,42.37,42.5999,42.26,42.26,45889,0
+IQQQ.US,D,20241031,000000,41.99,41.99,41.26,41.26,725277,0
+IQQQ.US,D,20241101,000000,41.3413,41.69,41.32,41.47,7883,0
+IQQQ.US,D,20241104,000000,41.46,41.59,41.33,41.35,15754,0
+IQQQ.US,D,20241105,000000,41.52,41.9599,41.52,41.93,26769,0
+IQQQ.US,D,20241106,000000,43.12,43.13,41.917424,42.71,13216,0
+IQQQ.US,D,20241107,000000,42.93,43.3586,42.93,43.35,21860,0
+IQQQ.US,D,20241108,000000,43.36,43.48,43.2625,43.43,50919,0
+IQQQ.US,D,20241111,000000,43.46,43.4752,43.15,43.4,20892,0
+IQQQ.US,D,20241112,000000,43.39,43.43,43.0755,43.33,20432,0
+IQQQ.US,D,20241113,000000,43.3289,43.5196,43.12,43.22,38511,0
+IQQQ.US,D,20241114,000000,43.27,43.28,42.955,42.98,10133,0
+IQQQ.US,D,20241115,000000,42.455,42.455,41.834973,41.91,16672,0
+IQQQ.US,D,20241118,000000,42.1,42.44,42,42.25,19621,0
+IQQQ.US,D,20241119,000000,42.13,42.55694,42.0794,42.54,12278,0
+IQQQ.US,D,20241120,000000,42.52,42.52,41.98,42.52,31273,0
+IQQQ.US,D,20241121,000000,42.35,42.8942,42.269,42.77,11410,0
+IQQQ.US,D,20241122,000000,42.76,42.94,42.7175,42.9,10504,0
+IQQQ.US,D,20241125,000000,43.3,43.3,42.84,42.96,37665,0
+IQQQ.US,D,20241126,000000,43.1653,43.281563,43.002,43.2,13432,0
+IQQQ.US,D,20241127,000000,43.22,43.22,42.6199,42.8268,10805,0
+IQQQ.US,D,20241129,000000,42.95,43.35,42.95,43.23,10675,0
+IQQQ.US,D,20241202,000000,43.02,43.4,42.999,43.4,12789,0
+IQQQ.US,D,20241203,000000,43.28,43.53,43.28,43.44,9848,0
+IQQQ.US,D,20241204,000000,43.77,44.01,43.6813,43.99,13121,0
+IQQQ.US,D,20241205,000000,44,44.04,43.84,43.86,16006,0
+IQQQ.US,D,20241206,000000,43.94,44.26,43.94,44.2,14121,0
+IQQQ.US,D,20241209,000000,44.22,44.22,43.83,43.92,101404,0
+IQQQ.US,D,20241210,000000,43.92,44.1391,43.6844,43.7,14934,0
+IQQQ.US,D,20241211,000000,44.12,44.57,44.091,44.37,16220,0
+IQQQ.US,D,20241212,000000,44.24,44.3289,44.12,44.13,9681,0
+IQQQ.US,D,20241213,000000,44.47,44.68,44.2139,44.48,23036,0
+IQQQ.US,D,20241216,000000,44.69,45.21,44.59,44.99,38418,0
+IQQQ.US,D,20241217,000000,44.85,44.92,44.63,44.8,11950,0
+IQQQ.US,D,20241218,000000,44.66,44.83,43.12,43.12,22259,0
+IQQQ.US,D,20241219,000000,43.58,43.7,42.99,43.01,27129,0
+IQQQ.US,D,20241220,000000,42.71,43.789,42.7,43.35,29391,0
+IQQQ.US,D,20241223,000000,43.39,43.65,43.11005,43.65,11379,0
+IQQQ.US,D,20241224,000000,43.86,44.22,43.86,44.22,70618,0
+IQQQ.US,D,20241226,000000,44.12,44.309,44.0129,44.22,11299,0
+IQQQ.US,D,20241227,000000,43.93,43.93,43.2563,43.57,18996,0
+IQQQ.US,D,20241230,000000,43.05,43.29,42.755,43.07,10123,0
+IQQQ.US,D,20241231,000000,43.19,43.19,42.63,42.69,35806,0
+IQQQ.US,D,20250102,000000,42.86,43.99,42.25,42.56,32411,0
+IQQQ.US,D,20250103,000000,42.8,43.3925,42.8,43.1,15489,0
+IQQQ.US,D,20250106,000000,43.51,43.8199,43.5,43.61,24248,0
+IQQQ.US,D,20250107,000000,43.76,43.76,42.75,42.87,15365,0
+IQQQ.US,D,20250108,000000,42.809,42.8986,42.65,42.83,9672,0
+IQQQ.US,D,20250110,000000,42.61,42.61,41.9726,42.24,33929,0
+IQQQ.US,D,20250113,000000,41.67,42.136,41.6153,42.05,29372,0
+IQQQ.US,D,20250114,000000,42.34,42.4,41.82,42.12,14063,0
+IQQQ.US,D,20250115,000000,42.62,43.02,42.62,42.93,13547,0
+IQQQ.US,D,20250116,000000,43.13,43.13,42.71,42.71,17040,0
+IQQQ.US,D,20250117,000000,43.39,43.39,43.125,43.29,11020,0
+IQQQ.US,D,20250121,000000,43.49,43.58,43.2801,43.43,54177,0
+IQQQ.US,D,20250122,000000,43.92,44.17,43.89,44.06,51977,0
+IQQQ.US,D,20250123,000000,43.88,44.17,43.8256,44.17,10959,0
+IQQQ.US,D,20250124,000000,44.12,44.24,43.8301,43.87,16338,0
+IQQQ.US,D,20250127,000000,42.2,42.9099,42.175,42.59,31097,0
+IQQQ.US,D,20250128,000000,42.78,43.15,42.53,43.09,7562,0
+IQQQ.US,D,20250129,000000,43.19,43.19,42.8,42.99,19230,0
+IQQQ.US,D,20250130,000000,43.35,43.5095,43.155,43.38,15177,0
+IQQQ.US,D,20250131,000000,43.7,43.96,43.2501,43.33,18136,0
+IQQQ.US,D,20250203,000000,43.2,43.2,41.98,42.52,44038,0
+IQQQ.US,D,20250204,000000,42.58,43.07,42.58,43.0691,14355,0
+IQQQ.US,D,20250205,000000,42.88,43.27,42.85,43.27,22130,0
+IQQQ.US,D,20250206,000000,43.35,43.52,43.239,43.52,33612,0
+IQQQ.US,D,20250207,000000,43.58,43.6791,42.955,43.01,29227,0
+IQQQ.US,D,20250210,000000,43.35,43.5699,43.3028,43.52,15724,0
+IQQQ.US,D,20250211,000000,43.26,43.51,43.26,43.35,24837,0
+IQQQ.US,D,20250212,000000,43,43.5,42.9059,43.38,34093,0
+IQQQ.US,D,20250213,000000,43.59,44.01,43.525,44.01,49718,0
+IQQQ.US,D,20250214,000000,44.0306,44.24,44.0306,44.23,24894,0
+IQQQ.US,D,20250218,000000,44.37,44.37,44.08,44.28,21778,0
+IQQQ.US,D,20250219,000000,44.2,44.429,44.14,44.34,16256,0
+IQQQ.US,D,20250220,000000,44.3,44.3,43.81,44.16,20538,0
+IQQQ.US,D,20250221,000000,44.15,44.18,43.11,43.2,82068,0
+IQQQ.US,D,20250224,000000,43.45,43.45,42.7,42.7,57470,0
+IQQQ.US,D,20250225,000000,42.64,42.74,41.855,42.23,81641,0
+IQQQ.US,D,20250226,000000,42.41,42.72,42.125,42.33,23730,0
+IQQQ.US,D,20250227,000000,42.65,42.65,41.22,41.26,47689,0
+IQQQ.US,D,20250228,000000,41.28,41.86,41.109474,41.86,10875,0
+IQQQ.US,D,20250303,000000,42.17,42.17,40.71,40.97,31484,0
+IQQQ.US,D,20250304,000000,40.47,41.292,40.1638,40.75,36870,0
+IQQQ.US,D,20250305,000000,40.93,41.3899,40.5,41.38,18571,0
+IQQQ.US,D,20250306,000000,40.72,41.0699,40.11,40.21,67820,0
+IQQQ.US,D,20250307,000000,40.28,40.77,39.81,40.69,24457,0
+IQQQ.US,D,20250310,000000,39.18,40.03,38.87,39.13,35835,0
+IQQQ.US,D,20250311,000000,39.15,39.64,38.75,39.13,32486,0
+IQQQ.US,D,20250312,000000,39.74,39.8292,39.3,39.65,20981,0
+IQQQ.US,D,20250313,000000,39.5,39.57,38.78,38.9,30723,0
+IQQQ.US,D,20250314,000000,39.37,39.82,38.99,39.81,22748,0
+IQQQ.US,D,20250317,000000,39.79,40.31,39.66,40.0513,87679,0
+IQQQ.US,D,20250318,000000,39.81,39.81,39.2676,39.45,13645,0
+IQQQ.US,D,20250319,000000,39.58,41.016,39.45,39.93,23457,0
+IQQQ.US,D,20250320,000000,39.65,40.189,39.65,39.86,13894,0
+IQQQ.US,D,20250321,000000,39.36,40.04,39.36,40.04,15122,0
+IQQQ.US,D,20250324,000000,40.59,40.6677,40.55,40.62,19584,0
+IQQQ.US,D,20250325,000000,40.6,40.85,40.6,40.79,15283,0
+IQQQ.US,D,20250326,000000,40.81,40.81,40,40.15,16551,0
+IQQQ.US,D,20250327,000000,39.98,40.3,39.85,39.86,22298,0
+IQQQ.US,D,20250328,000000,39.76,39.77,38.85,38.89,30764,0
+IQQQ.US,D,20250331,000000,38.31,38.8685,38,38.85,15929,0
+IQQQ.US,D,20250401,000000,37.92,38.3792,37.7607,38.37,38764,0
+IQQQ.US,D,20250402,000000,37.93,38.8,37.83,38.7584,16310,0
+IQQQ.US,D,20250403,000000,38.01,38.01,36.75,37.1,122188,0
+IQQQ.US,D,20250404,000000,38.49,38.49,34.51,34.58,101554,0
+IQQQ.US,D,20250407,000000,33.47,35.62,33,34.62,116070,0
+IQQQ.US,D,20250408,000000,35.8,36.19,33.75,34.25,92041,0
+IQQQ.US,D,20250409,000000,34.05,36.29,34.05,36.2,43089,0
+IQQQ.US,D,20250410,000000,35.34,35.53,34.04,34.83,59508,0
+IQQQ.US,D,20250411,000000,34.94,35.78,34.75,35.73,156704,0
+IQQQ.US,D,20250414,000000,36.59,36.59,35.78,36.09,44129,0
+IQQQ.US,D,20250415,000000,36.2,36.3984,36.01,36.14,30089,0
+IQQQ.US,D,20250416,000000,35.46,35.6589,34.62,35.05,48036,0
+IQQQ.US,D,20250417,000000,35.23,35.455,35.0281,35.22,146545,0
+IQQQ.US,D,20250421,000000,34.78,34.78,33.98,34.36,75900,0
+IQQQ.US,D,20250422,000000,34.74,35.16,34.6567,34.9,127043,0
+IQQQ.US,D,20250423,000000,35.66,35.66,35.25,35.55,131256,0
+IQQQ.US,D,20250424,000000,35.78,36.53,35.73,36.53,43056,0
+IQQQ.US,D,20250425,000000,36.64,37.1,36.5199,37.02,63122,0
+IQQQ.US,D,20250428,000000,37.12,37.2,36.6109,37.1,49974,0
+IQQQ.US,D,20250429,000000,36.95,37.45,36.95,37.35,68175,0
+IQQQ.US,D,20250430,000000,36.7,37.5,36.37,37.34,37340,0
+IQQQ.US,D,20250501,000000,36.25,36.5296,36.13,36.32,59629,0
+IQQQ.US,D,20250502,000000,36.75,37.1,36.5901,36.96,48741,0
+IQQQ.US,D,20250505,000000,36.67,36.9394,36.63,36.68,33316,0
+IQQQ.US,D,20250506,000000,36.31,36.62,36.1596,36.43,85837,0
+IQQQ.US,D,20250507,000000,36.44,36.6994,36.03,36.59,59791,0
+IQQQ.US,D,20250508,000000,37.21,37.21,36.6757,37.03,144340,0
+IQQQ.US,D,20250509,000000,37.16,37.2131,36.87,36.97,111673,0
+IQQQ.US,D,20250512,000000,37.77,37.78,37.63,37.78,92421,0
+IQQQ.US,D,20250513,000000,37.88,38.38,37.8766,38.34,73707,0
+IQQQ.US,D,20250514,000000,38.47,38.612314,38.38,38.59,49425,0
+IQQQ.US,D,20250515,000000,38.48,38.83,38.3601,38.69,91053,0
+IQQQ.US,D,20250516,000000,38.68,38.86,38.59,38.8,46941,0
+IQQQ.US,D,20250519,000000,38.3,38.9699,38.3,38.86,66273,0
+IQQQ.US,D,20250520,000000,38.73,38.86,38.54,38.78,50476,0
+IQQQ.US,D,20250521,000000,38.49,38.97,38.1213,38.26,61858,0
+IQQQ.US,D,20250522,000000,38.21,38.57,38.21,38.2826,51288,0
+IQQQ.US,D,20250523,000000,38.01,38.1198,37.635,37.96,38562,0
+IQQQ.US,D,20250527,000000,38.51,38.865,38.35,38.82,54819,0
+IQQQ.US,D,20250528,000000,38.9,38.9839,38.5833,38.64,25666,0
+IQQQ.US,D,20250529,000000,39.17,39.17,38.595,38.75,74203,0
+IQQQ.US,D,20250530,000000,38.73,38.767,38.24,38.7,86720,0
+IQQQ.US,D,20250602,000000,38.2,38.6279,38.2,38.62,44705,0
+IQQQ.US,D,20250603,000000,38.65,39,38.5818,38.95,46076,0
+IQQQ.US,D,20250604,000000,39.02,39.12,38.93,39.05,49276,0
+IQQQ.US,D,20250605,000000,39.18,39.34,38.63,38.76,52955,0
+IQQQ.US,D,20250606,000000,39.17,39.28,39.06,39.14,49067,0
+IQQQ.US,D,20250609,000000,39.08,39.32,39.08,39.21,71856,0
+IQQQ.US,D,20250610,000000,39.26,39.5,39.06,39.47,38021,0
+IQQQ.US,D,20250611,000000,39.6,39.6792,39.24,39.37,53664,0
+IQQQ.US,D,20250612,000000,39.28,39.5127,39.28,39.46,42479,0
+IQQQ.US,D,20250613,000000,38.94,39.3398,38.8501,38.97,75012,0
+IQQQ.US,D,20250616,000000,39.2,39.57,39.2,39.51,72305,0
+IQQQ.US,D,20250617,000000,39.34,39.5048,39.05,39.05,39817,0
+IQQQ.US,D,20250618,000000,39.2,39.38,39.05,39.12,68510,0
+IQQQ.US,D,20250620,000000,39.39,39.45,38.85,38.96,96761,0
+IQQQ.US,D,20250623,000000,38.95,39.495,38.8014,39.32,61847,0
+IQQQ.US,D,20250624,000000,39.78,40.03,39.74,39.99,71649,0
+IQQQ.US,D,20250625,000000,40.1,40.2193,39.985,40.05,651756,0
+IQQQ.US,D,20250626,000000,40.18,40.4993,40.14,40.44,73871,0
+IQQQ.US,D,20250627,000000,40.55,40.74,40.37,40.62,104826,0
+IQQQ.US,D,20250630,000000,40.86,40.9633,40.7,40.9,131752,0
+IQQQ.US,D,20250701,000000,40.57,40.67,40.205,40.38,64645,0
+IQQQ.US,D,20250702,000000,40.32,40.69,40.26,40.67,127787,0
+IQQQ.US,D,20250703,000000,40.81,41.1,40.81,41.025,63813,0
+IQQQ.US,D,20250707,000000,40.86,40.88,40.5486,40.68,60070,0
+IQQQ.US,D,20250708,000000,40.86,40.8799,40.6347,40.76,50834,0
+IQQQ.US,D,20250709,000000,40.85,41.14,40.7826,41,80385,0
+IQQQ.US,D,20250710,000000,41.02,41.05,40.805,40.95,90821,0
+IQQQ.US,D,20250711,000000,40.84,41.01,40.7333,40.9,42293,0
+IQQQ.US,D,20250714,000000,40.81,41.09,40.7,41.05,48909,0
+IQQQ.US,D,20250715,000000,41.36,41.36,41.02,41.08,61736,0
+IQQQ.US,D,20250716,000000,41.04,41.186,40.825,41.12,63924,0
+IQQQ.US,D,20250717,000000,41.19,41.49,41.13,41.4272,253735,0
+IQQQ.US,D,20250718,000000,41.58,41.58,41.28,41.39,59009,0
+IQQQ.US,D,20250721,000000,41.51,41.78,41.5,41.6152,61974,0
+IQQQ.US,D,20250722,000000,41.66,41.66,41.1923,41.4403,81738,0
+IQQQ.US,D,20250723,000000,41.51,41.59,41.31,41.5511,36178,0
+IQQQ.US,D,20250724,000000,41.72,41.79,41.5801,41.7286,47600,0
+IQQQ.US,D,20250725,000000,41.71,41.8967,41.65,41.7966,84953,0
+IQQQ.US,D,20250728,000000,41.92,41.9998,41.8412,41.9318,185209,0
+IQQQ.US,D,20250729,000000,42.05,42.1992,41.8,41.8505,53338,0
+IQQQ.US,D,20250730,000000,41.95,42.13,41.7402,41.9103,40974,0
+IQQQ.US,D,20250731,000000,42.399,42.4,41.6313,41.66,55410,0
+IQQQ.US,D,20250801,000000,41.23,41.84,40.74,40.8844,72569,0
+IQQQ.US,D,20250804,000000,41.16,41.4262,41.16,41.39,80200,0
+IQQQ.US,D,20250805,000000,41.49,41.7341,41.0001,41.11,37098,0
+IQQQ.US,D,20250806,000000,41.19,41.6399,41.1137,41.62,51566,0
+IQQQ.US,D,20250807,000000,41.87,41.9976,41.4668,41.7065,50627,0
+IQQQ.US,D,20250808,000000,41.81,42.17,41.81,42.1321,60511,0
+IQQQ.US,D,20250811,000000,42.19,42.3199,41.95,41.9868,40044,0
+IQQQ.US,D,20250812,000000,42.23,42.59,42.027,42.555,40934,0
+IQQQ.US,D,20250813,000000,42.71,42.8199,42.4809,42.58,43171,0
+IQQQ.US,D,20250814,000000,42.47,42.6799,42.468,42.5923,57323,0
+IQQQ.US,D,20250815,000000,42.51,42.555,42.28,42.36,33053,0
+IQQQ.US,D,20250818,000000,42.33,42.41,42.23,42.3832,59919,0
+IQQQ.US,D,20250819,000000,42.34,42.34,41.7218,41.7634,40396,0
+IQQQ.US,D,20250820,000000,41.77,41.77,41.0522,41.5434,53566,0
+IQQQ.US,D,20250821,000000,41.47,41.556102,41.15,41.3525,70105,0
+IQQQ.US,D,20250822,000000,41.49,42.03,41.424,41.9869,44954,0
+IQQQ.US,D,20250825,000000,41.93,42.12,41.8486,41.9144,52045,0
+IQQQ.US,D,20250826,000000,41.89,42.2,41.81,42.2,56900,0
+IQQQ.US,D,20250827,000000,42.07,42.21,41.93,42.16,35106,0
+IQQQ.US,D,20250828,000000,42.17,42.53,42.12,42.4621,41501,0
+IQQQ.US,D,20250829,000000,42.44,42.44,41.8401,41.9159,75769,0
+IQQQ.US,D,20250902,000000,41.14,41.469,40.9711,41.4219,76648,0
+IQQQ.US,D,20250903,000000,41.7,41.8,41.51,41.6909,58413,0
+IQQQ.US,D,20250904,000000,41.84,42.1669,41.6801,42.09,36582,0
+IQQQ.US,D,20250905,000000,42.43,42.4941,41.9301,42.24,84997,0
+IQQQ.US,D,20250908,000000,42.42,42.55,42.3334,42.43,69786,0
+IQQQ.US,D,20250909,000000,42.48,42.56,42.335,42.5,36674,0
+IQQQ.US,D,20250910,000000,42.81,42.81,42.43,42.52,34161,0
+IQQQ.US,D,20250911,000000,42.75,42.83,42.6705,42.78,41531,0
+IQQQ.US,D,20250912,000000,42.95,43.1,42.81,43.01,37736,0
+IQQQ.US,D,20250915,000000,43.15,43.399,43.15,43.3575,79382,0
+IQQQ.US,D,20250916,000000,43.46,43.46,43.2824,43.3766,33001,0
+IQQQ.US,D,20250917,000000,43.36,43.36,42.9,43.2,46198,0
+IQQQ.US,D,20250918,000000,43.62,43.81,43.507,43.71,54921,0
+IQQQ.US,D,20250919,000000,43.83,44,43.71,44,27600,0
+IQQQ.US,D,20250922,000000,43.9,44.275,43.9,44.24,32826,0
+IQQQ.US,D,20250923,000000,44.25,44.25,43.86,43.915,44104,0
+IQQQ.US,D,20250924,000000,43.96,43.96,43.59,43.7578,96095,0
+IQQQ.US,D,20250925,000000,43.52,43.7,43.23,43.5681,84999,0
+IQQQ.US,D,20250926,000000,43.68,43.91,43.4127,43.7797,105271,0
+IQQQ.US,D,20250929,000000,44.04,44.2093,43.9,44,77544,0
+IQQQ.US,D,20250930,000000,43.97,44.13,43.7801,44.05,62581,0
+IQQQ.US,D,20251001,000000,43.79,44.28,43.73,44.235,73506,0
+IQQQ.US,D,20251002,000000,44.42,44.445,44.21,44.3724,157846,0
+IQQQ.US,D,20251003,000000,44.49,44.53,44.1072,44.195,65140,0
+IQQQ.US,D,20251006,000000,44.51,44.68,44.41,44.56,88230,0
+IQQQ.US,D,20251007,000000,44.67,44.69,44.2001,44.275,59806,0
+IQQQ.US,D,20251008,000000,44.39,44.84,44.39,44.81,126765,0
+IQQQ.US,D,20251009,000000,44.85,44.85,44.52,44.7241,79371,0
+IQQQ.US,D,20251010,000000,44.84,44.9,43.2,43.2113,108902,0
+IQQQ.US,D,20251013,000000,44,44.19,43.7,44.1321,74092,0
+IQQQ.US,D,20251014,000000,43.71,44.14,43.3,43.84,29305,0
+IQQQ.US,D,20251015,000000,44.2,44.4792,43.81,44.0988,32883,0
+IQQQ.US,D,20251016,000000,44.29,44.54,43.6505,43.94,37459,0
+IQQQ.US,D,20251017,000000,43.77,44.5,43.77,44.25,80187,0
+IQQQ.US,D,20251020,000000,44.46,44.95,44.46,44.8697,32817,0
+IQQQ.US,D,20251021,000000,44.89,44.9593,44.72,44.8741,45013,0
+IQQQ.US,D,20251022,000000,44.84,44.84,44.0291,44.3869,62863,0
+IQQQ.US,D,20251023,000000,44.4,44.84,44.34,44.7719,66493,0
+IQQQ.US,D,20251024,000000,45.23,45.38,45.15,45.2851,32035,0
+IQQQ.US,D,20251027,000000,45.84,46.1,45.79,46.0559,53354,0
+IQQQ.US,D,20251028,000000,46.25,46.552,46.15,46.428,60560,0
+IQQQ.US,D,20251029,000000,46.63,46.715,46.26,46.68,42691,0
+IQQQ.US,D,20251030,000000,46.45,46.495,46,46.03,43136,0
+IQQQ.US,D,20251031,000000,46.6,46.6,46.0617,46.2856,46339,0
+IQQQ.US,D,20251103,000000,46.44,46.54,46.1723,46.39,74681,0
+IQQQ.US,D,20251104,000000,45.68,45.955,45.265,45.36,48019,0
+IQQQ.US,D,20251105,000000,45.34,45.91,45.25,45.6647,50101,0
+IQQQ.US,D,20251106,000000,45.58,45.59,44.715,44.83,74816,0
+IQQQ.US,D,20251107,000000,44.59,44.644,43.84,44.644,77981,0
+IQQQ.US,D,20251110,000000,45.14,45.2,45.0707,45.15,63142,0
+IQQQ.US,D,20251111,000000,45.02,45.1362,44.76,45.0064,38602,0
+IQQQ.US,D,20251112,000000,45.3,45.3,44.814,44.9654,42444,0
+IQQQ.US,D,20251113,000000,44.81,44.81,43.985,44.0794,69544,0
+IQQQ.US,D,20251114,000000,43.51,44.47,43.47,44.1241,40930,0
+IQQQ.US,D,20251117,000000,44,44.4,43.57,43.7468,50345,0
+IQQQ.US,D,20251118,000000,43.55,43.6792,42.92,43.3065,58126,0
+IQQQ.US,D,20251119,000000,43.34,44.055,43.17,43.5148,52894,0
+IQQQ.US,D,20251120,000000,44.34,44.38,42.56,42.5726,63477,0
+IQQQ.US,D,20251121,000000,42.72,43.3844,42.258,42.9004,41640,0
+IQQQ.US,D,20251124,000000,43.28,44.13,43.28,44.0607,29229,0
+IQQQ.US,D,20251125,000000,44.07,44.4,43.5579,44.25,56112,0
+IQQQ.US,D,20251126,000000,44.59,44.83,44.4995,44.715,55897,0
+IQQQ.US,D,20251128,000000,44.85,45.04,44.8011,45.0318,55363,0
+IQQQ.US,D,20251201,000000,44.39,44.8,44.3385,44.5747,53466,0
+IQQQ.US,D,20251202,000000,44.82,45.11,44.7,44.99,101645,0
+IQQQ.US,D,20251203,000000,44.86,45.21,44.7241,45.0921,93183,0
+IQQQ.US,D,20251204,000000,45.2,45.2,44.85,45.08,111469,0
+IQQQ.US,D,20251205,000000,45.19,45.49,45.1001,45.2,184954,0
+IQQQ.US,D,20251208,000000,45.41,45.45,44.99,45.1077,100870,0
+IQQQ.US,D,20251209,000000,45.1,45.28,45.0308,45.2213,46528,0
+IQQQ.US,D,20251210,000000,45.15,45.5,44.9407,45.3825,32262,0
+IQQQ.US,D,20251211,000000,45.15,45.295,44.717,45.23,53119,0
+IQQQ.US,D,20251212,000000,45.01,45.13,44.2666,44.43,57439,0
+IQQQ.US,D,20251215,000000,44.77,44.77,44.1,44.2049,117661,0
+IQQQ.US,D,20251216,000000,44.05,44.5592,43.94,44.3406,84806,0
+IQQQ.US,D,20251217,000000,44.36,44.36,43.4716,43.4716,62006,0
+IQQQ.US,D,20251218,000000,44.08,44.22,43.89,44.1168,44557,0
+IQQQ.US,D,20251219,000000,44.37,44.75,44.37,44.74,126740,0
+IQQQ.US,D,20251222,000000,45.13,45.13,44.89,44.98,41935,0
+IQQQ.US,D,20251223,000000,44.85,45.2841,44.82,45.1359,51926,0
+IQQQ.US,D,20251224,000000,45.03,45.2136,44.99,45.1398,36411,0
+IQQQ.US,D,20251226,000000,45.23,45.2399,45.1,45.1305,38436,0
+IQQQ.US,D,20251229,000000,44.9,45.075,44.805,44.95,102259,0
+IQQQ.US,D,20251230,000000,44.87,44.999,44.81,44.8405,35857,0
+IQQQ.US,D,20251231,000000,44.85,44.85,44.44,44.48,44587,0
+IQQQ.US,D,20260102,000000,44.9,45,44.15,44.38,37031,0
+IQQQ.US,D,20260105,000000,44.74,44.85,44.595,44.73,55067,0
+IQQQ.US,D,20260106,000000,44.83,45.17,44.78,45.12,46267,0
+IQQQ.US,D,20260107,000000,45.13,45.433,45.11,45.1537,46701,0
+IQQQ.US,D,20260108,000000,45.11,45.11,44.71,44.895,80972,0
+IQQQ.US,D,20260109,000000,44.9,45.43,44.84,45.35,127845,0
+IQQQ.US,D,20260112,000000,45.08,45.49,45.08,45.3978,54468,0
+IQQQ.US,D,20260113,000000,45.42,45.549,45.13,45.2772,57072,0
+IQQQ.US,D,20260114,000000,45.05,45.05,44.48,44.805,41007,0
+IQQQ.US,D,20260115,000000,45.2,45.315,44.96,44.965,127655,0
+IQQQ.US,D,20260116,000000,45.31,45.31,44.83,44.96,46820,0
+IQQQ.US,D,20260120,000000,44.25,44.7,43.92,44.03,130734,0
+IQQQ.US,D,20260121,000000,44.15,44.8,44.02,44.62,61375,0
+IQQQ.US,D,20260122,000000,44.88,45.02,44.71,44.9311,91236,0
+IQQQ.US,D,20260123,000000,44.88,45.31,44.7925,45.1162,100724,0
+IQQQ.US,D,20260126,000000,45.11,45.44,45.11,45.2904,69535,0
+IQQQ.US,D,20260127,000000,45.5,45.78,45.41,45.6935,112042,0
+IQQQ.US,D,20260128,000000,46,46.06,45.71,45.8726,94036,0
+IQQQ.US,D,20260129,000000,45.88,45.88,44.76,45.594,115794,0
+IQQQ.US,D,20260130,000000,45.57,45.57,44.918,45.0732,63523,0
+IQQQ.US,D,20260202,000000,44.7,45.3391,44.7,45.1681,40495,0
+IQQQ.US,D,20260203,000000,45.35,45.35,44.09,44.4774,92308,0
+IQQQ.US,D,20260204,000000,44.46,44.46,43.4,43.78,81152,0
+IQQQ.US,D,20260205,000000,43.47,43.72,43.08,43.2562,72623,0
+IQQQ.US,D,20260206,000000,43.48,44.58,43.4068,44.58,94485,0
+IQQQ.US,D,20260209,000000,44.06,44.6933,43.95,44.565,75730,0
+IQQQ.US,D,20260210,000000,44.62,44.68,44.2884,44.2884,43338,0
+IQQQ.US,D,20260211,000000,44.72,44.72,44.0939,44.4699,44369,0
+IQQQ.US,D,20260212,000000,44.58,44.61,43.5,43.5386,70194,0
+IQQQ.US,D,20260213,000000,43.57,43.9595,43.25,43.6019,38670,0
+IQQQ.US,D,20260217,000000,43.35,43.76,43.045,43.5536,59371,0
+IQQQ.US,D,20260218,000000,43.585,44.225,43.585,43.95,53108,0
diff --git a/daily/us/nasdaq etfs/istb.us.txt b/daily/us/nasdaq etfs/istb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d0da4a74a53a29a49ad90c7456289b7ace1a57f
--- /dev/null
+++ b/daily/us/nasdaq etfs/istb.us.txt	
@@ -0,0 +1,3327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISTB.US,D,20121025,000000,43.1659,43.1659,43.1659,43.1659,1162.213635254,0
+ISTB.US,D,20121026,000000,43.1749,43.1749,43.1749,43.1749,585.12137249835,0
+ISTB.US,D,20121031,000000,43.2098,43.2098,43.2098,43.2098,2551.249620739,0
+ISTB.US,D,20121105,000000,43.2446,43.2576,43.2307,43.2307,13094.474351605,0
+ISTB.US,D,20121106,000000,43.2128,43.2496,43.2128,43.2496,6768.5395130856,0
+ISTB.US,D,20121109,000000,43.2526,43.2526,43.2526,43.2526,454.64833917968,0
+ISTB.US,D,20121114,000000,43.2736,43.2736,43.2736,43.2736,2316.3981607654,0
+ISTB.US,D,20121115,000000,43.2736,43.2776,43.2736,43.2736,613.22325659776,0
+ISTB.US,D,20121116,000000,43.2904,43.2904,43.2904,43.2904,200.72774356719,0
+ISTB.US,D,20121119,000000,43.2446,43.2446,43.2406,43.2406,1892.8626218386,0
+ISTB.US,D,20121120,000000,43.2128,43.2128,43.1908,43.1908,6405.222297229,0
+ISTB.US,D,20121126,000000,43.2606,43.2606,43.2606,43.2606,434.57556482296,0
+ISTB.US,D,20121127,000000,43.2646,43.2646,43.2646,43.2646,1049.8060988564,0
+ISTB.US,D,20121129,000000,43.2347,43.2904,43.2128,43.2168,64021.110172037,0
+ISTB.US,D,20121204,000000,43.2128,43.2128,43.2048,43.2048,28991.108003409,0
+ISTB.US,D,20121205,000000,43.5316,43.5316,43.2307,43.2347,1132.1044737189,0
+ISTB.US,D,20121206,000000,43.1908,43.2257,43.1908,43.2257,2361.561903068,0
+ISTB.US,D,20121210,000000,43.2307,43.2307,43.1799,43.1799,12335.723480921,0
+ISTB.US,D,20121211,000000,43.2208,43.2208,43.1699,43.2128,2061.473926435,0
+ISTB.US,D,20121212,000000,43.2208,43.2208,43.2048,43.2048,1386.0250693314,0
+ISTB.US,D,20121213,000000,43.1659,43.1699,43.1659,43.1699,454.64833917968,0
+ISTB.US,D,20121214,000000,43.156,43.2048,43.156,43.2048,7574.4614035079,0
+ISTB.US,D,20121217,000000,43.1948,43.1948,43.1868,43.1868,1713.211291346,0
+ISTB.US,D,20121218,000000,43.156,43.1699,43.156,43.156,3880.0672831537,0
+ISTB.US,D,20121219,000000,43.14,43.152,43.14,43.152,2732.9082286673,0
+ISTB.US,D,20121221,000000,43.14,43.148,43.14,43.148,1614.854696998,0
+ISTB.US,D,20121224,000000,43.14,43.14,43.14,43.14,474.7211135364,0
+ISTB.US,D,20121226,000000,43.1301,43.156,43.1301,43.147,7999.0005811525,0
+ISTB.US,D,20121227,000000,43.144,43.1699,43.134,43.1699,14157.327753794,0
+ISTB.US,D,20121228,000000,43.1789,43.1789,43.1789,43.1789,1042.7806278315,0
+ISTB.US,D,20121231,000000,43.1898,43.1928,43.1729,43.1729,3720.4887270178,0
+ISTB.US,D,20130103,000000,43.2696,43.2696,43.1699,43.1699,5106.5137963493,0
+ISTB.US,D,20130104,000000,43.147,43.147,43.147,43.147,290.05158945459,0
+ISTB.US,D,20130107,000000,43.152,43.156,43.144,43.147,16927.370615021,0
+ISTB.US,D,20130108,000000,43.1121,43.1739,43.1121,43.1739,1691.1312395536,0
+ISTB.US,D,20130109,000000,43.1649,43.2247,43.1649,43.2247,28072.778576589,0
+ISTB.US,D,20130110,000000,43.1819,43.1819,43.1819,43.1819,543.97218506708,0
+ISTB.US,D,20130114,000000,43.1898,43.1898,43.1829,43.1829,763.76906427315,0
+ISTB.US,D,20130115,000000,43.147,43.1988,43.144,43.1739,46097.126310205,0
+ISTB.US,D,20130116,000000,43.1649,43.1649,43.1649,43.1649,200.72774356719,0
+ISTB.US,D,20130117,000000,43.1789,43.1829,43.1649,43.1649,68862.663346878,0
+ISTB.US,D,20130118,000000,43.16,43.1868,43.16,43.1699,1276.6284490873,0
+ISTB.US,D,20130122,000000,43.1699,43.1699,43.134,43.1649,3630.1612424126,0
+ISTB.US,D,20130123,000000,43.162,43.1759,43.153,43.153,26439.85838267,0
+ISTB.US,D,20130124,000000,43.144,43.1898,43.14,43.144,14607.961538102,0
+ISTB.US,D,20130125,000000,43.14,43.14,43.0942,43.0942,15384.777905707,0
+ISTB.US,D,20130128,000000,43.0892,43.1022,43.0892,43.0982,3855.9799539257,0
+ISTB.US,D,20130130,000000,43.1061,43.1111,43.0982,43.1111,1490.4034959864,0
+ISTB.US,D,20130131,000000,43.1141,43.2198,43.1141,43.1141,2438.8420843413,0
+ISTB.US,D,20130201,000000,43.134,43.152,43.134,43.134,12207.257725039,0
+ISTB.US,D,20130206,000000,43.162,43.1759,43.162,43.162,1154.1845255113,0
+ISTB.US,D,20130207,000000,43.1659,43.1958,43.1659,43.1958,2788.1083581482,0
+ISTB.US,D,20130208,000000,43.1829,43.1829,43.136,43.148,5895.3738285683,0
+ISTB.US,D,20130211,000000,43.1779,43.1779,43.1779,43.1779,200.72774356719,0
+ISTB.US,D,20130212,000000,43.1111,43.1649,43.1061,43.1649,4273.4936605454,0
+ISTB.US,D,20130213,000000,43.0942,43.146,43.0942,43.14,7641.7051976029,0
+ISTB.US,D,20130214,000000,43.156,43.1739,43.156,43.1739,7719.9890175941,0
+ISTB.US,D,20130219,000000,43.1261,43.16,43.1111,43.1111,6160.334450077,0
+ISTB.US,D,20130220,000000,43.162,43.1799,43.1181,43.1221,17029.741764241,0
+ISTB.US,D,20130221,000000,43.144,43.2038,43.144,43.2038,520.88849455685,0
+ISTB.US,D,20130222,000000,43.2088,43.2347,43.2048,43.2347,97401.130288543,0
+ISTB.US,D,20130226,000000,43.2865,43.2954,42.7923,43.2297,39680.863987079,0
+ISTB.US,D,20130227,000000,43.2954,43.2994,43.2954,43.2994,749.71812222345,0
+ISTB.US,D,20130228,000000,43.146,43.2606,43.144,43.2606,46820.749825764,0
+ISTB.US,D,20130301,000000,43.2696,43.2736,43.2606,43.2696,12352.785339125,0
+ISTB.US,D,20130304,000000,43.1908,43.2696,43.1908,43.2606,4110.904188256,0
+ISTB.US,D,20130305,000000,43.2606,43.2606,43.2496,43.2606,6614.9827892567,0
+ISTB.US,D,20130306,000000,43.2446,43.2496,43.2277,43.2446,7996.9933037168,0
+ISTB.US,D,20130307,000000,43.2227,43.2227,43.2227,43.2227,474.7211135364,0
+ISTB.US,D,20130308,000000,43.0653,43.1958,43.0613,43.1829,17056.840009622,0
+ISTB.US,D,20130311,000000,43.1829,43.1829,43.1759,43.1799,2365.5764579393,0
+ISTB.US,D,20130312,000000,43.146,43.2088,43.146,43.2048,3825.8707923906,0
+ISTB.US,D,20130313,000000,43.1829,43.1958,43.1759,43.1908,11355.168453596,0
+ISTB.US,D,20130314,000000,43.1908,43.1908,43.1908,43.1908,2316.3981607654,0
+ISTB.US,D,20130315,000000,43.0932,43.2406,43.0932,43.1679,10296.329606279,0
+ISTB.US,D,20130318,000000,43.2446,43.2526,43.2088,43.2446,16834.032214263,0
+ISTB.US,D,20130319,000000,43.2576,43.2696,43.2576,43.2696,13087.448880581,0
+ISTB.US,D,20130320,000000,43.2267,43.2576,43.1908,43.2576,2564.2969240708,0
+ISTB.US,D,20130321,000000,43.2526,43.2576,43.2496,43.2496,3716.4741721465,0
+ISTB.US,D,20130322,000000,43.3562,43.3562,43.2277,43.2347,5217.9176940291,0
+ISTB.US,D,20130325,000000,43.2406,43.2526,43.2406,43.2526,3037.0107601716,0
+ISTB.US,D,20130326,000000,43.2347,43.2954,43.2317,43.2696,33684.122648009,0
+ISTB.US,D,20130327,000000,43.2865,43.2904,43.2825,43.2904,3937.2746900704,0
+ISTB.US,D,20130328,000000,43.2736,43.2954,43.2736,43.2954,1286.6648362657,0
+ISTB.US,D,20130401,000000,43.2825,43.2994,43.2496,43.2526,6383.1422454366,0
+ISTB.US,D,20130402,000000,43.2865,43.2904,43.2825,43.2904,10355.544290632,0
+ISTB.US,D,20130403,000000,43.3034,43.3254,43.2994,43.3254,5060.3464153288,0
+ISTB.US,D,20130404,000000,43.3344,43.3682,43.3344,43.3482,10035.383539642,0
+ISTB.US,D,20130405,000000,43.3482,43.3522,43.3422,43.3522,2580.3551435562,0
+ISTB.US,D,20130408,000000,43.3422,43.3482,43.3224,43.3482,11163.47345849,0
+ISTB.US,D,20130409,000000,43.3482,43.3802,43.2606,43.2606,22810.700778976,0
+ISTB.US,D,20130410,000000,43.3344,43.3344,43.3254,43.3314,3944.3001610952,0
+ISTB.US,D,20130411,000000,43.3314,43.3393,43.3254,43.3344,16828.010381955,0
+ISTB.US,D,20130412,000000,43.3482,43.3482,43.3482,43.3482,2672.6899055971,0
+ISTB.US,D,20130415,000000,43.3482,43.3562,43.3034,43.3562,10920.592888773,0
+ISTB.US,D,20130416,000000,43.3522,43.3562,43.3522,43.3562,2726.8863963603,0
+ISTB.US,D,20130417,000000,43.3482,43.3602,43.3482,43.3602,49640.974622883,0
+ISTB.US,D,20130418,000000,43.3722,43.3722,43.3602,43.3632,12309.628874258,0
+ISTB.US,D,20130419,000000,43.3682,43.3682,43.3602,43.3632,13444.74426413,0
+ISTB.US,D,20130422,000000,43.3722,43.3722,43.3482,43.3722,1777.4441692875,0
+ISTB.US,D,20130423,000000,43.3802,43.3802,43.3482,43.3772,2434.82752947,0
+ISTB.US,D,20130424,000000,43.7907,43.7907,43.3722,43.3802,10872.418230317,0
+ISTB.US,D,20130425,000000,43.3931,43.3931,43.3482,43.3772,5475.8528445129,0
+ISTB.US,D,20130426,000000,43.3602,43.4409,43.3602,43.4409,7587.5087068397,0
+ISTB.US,D,20130429,000000,43.4449,43.4499,43.417,43.4449,8646.3475541566,0
+ISTB.US,D,20130430,000000,43.4818,43.4818,43.4818,43.4818,3930.2492190455,0
+ISTB.US,D,20130501,000000,43.5276,43.5276,43.4947,43.5276,125931.56812047,0
+ISTB.US,D,20130502,000000,43.7279,43.7279,43.7279,43.7279,200.72774356719,0
+ISTB.US,D,20130503,000000,43.6811,43.7239,43.4638,43.6721,20658.899367935,0
+ISTB.US,D,20130506,000000,43.696,44.0676,43.6581,43.6671,24578.108561085,0
+ISTB.US,D,20130507,000000,43.6811,43.6911,43.5705,43.6861,15814.335276941,0
+ISTB.US,D,20130508,000000,43.8295,43.8435,43.7637,43.8385,12588.640437817,0
+ISTB.US,D,20130509,000000,43.421,43.6911,40.9919,43.6861,11725.511140478,0
+ISTB.US,D,20130510,000000,43.6531,43.6581,43.5933,43.6053,14090.083959699,0
+ISTB.US,D,20130513,000000,43.6243,43.6243,43.5755,43.5933,16185.68160254,0
+ISTB.US,D,20130514,000000,43.6103,43.6103,43.4539,43.5027,124343.81166885,0
+ISTB.US,D,20130515,000000,43.6013,43.6013,43.4599,43.5027,102647.14986667,0
+ISTB.US,D,20130516,000000,43.5894,43.6053,43.4539,43.5177,50654.649727898,0
+ISTB.US,D,20130517,000000,43.5844,43.5894,43.5027,43.5027,68803.448662525,0
+ISTB.US,D,20130520,000000,43.5525,43.6103,43.4788,43.6053,15782.21883797,0
+ISTB.US,D,20130521,000000,43.5844,43.6143,43.4698,43.6103,22998.381219211,0
+ISTB.US,D,20130522,000000,43.5755,43.5755,43.5475,43.5525,5314.2670109413,0
+ISTB.US,D,20130523,000000,43.5705,43.5755,43.4818,43.5755,16623.268083517,0
+ISTB.US,D,20130524,000000,43.5605,43.5933,43.4947,43.5844,7117.8057868925,0
+ISTB.US,D,20130528,000000,43.5435,43.5705,43.3482,43.3482,61556.173481032,0
+ISTB.US,D,20130529,000000,43.3602,43.4788,43.3602,43.426,64098.39035331,0
+ISTB.US,D,20130530,000000,43.4907,43.5316,43.3562,43.3562,54415.284003629,0
+ISTB.US,D,20130531,000000,43.429,43.4499,43.3174,43.4499,16643.340857874,0
+ISTB.US,D,20130603,000000,43.426,43.4728,43.3034,43.3772,13653.50111744,0
+ISTB.US,D,20130604,000000,43.3174,43.3931,43.2297,43.3124,25427.186916374,0
+ISTB.US,D,20130605,000000,43.2118,43.3991,43.2118,43.3722,7554.3886291511,0
+ISTB.US,D,20130606,000000,43.3842,43.438,43.3632,43.3632,5985.7013131736,0
+ISTB.US,D,20130607,000000,43.2128,43.3891,43.1948,43.3522,18769.04766225,0
+ISTB.US,D,20130610,000000,43.3174,43.3393,43.2048,43.3393,32321.181269189,0
+ISTB.US,D,20130611,000000,43.1799,43.3314,43.1061,43.3124,10472.970020618,0
+ISTB.US,D,20130612,000000,43.3274,43.3422,43.1829,43.3422,24465.701024686,0
+ISTB.US,D,20130613,000000,43.156,43.3842,43.156,43.3842,9268.6035592149,0
+ISTB.US,D,20130614,000000,43.6013,43.6013,43.404,43.429,14864.893049868,0
+ISTB.US,D,20130617,000000,43.4409,43.4409,43.2646,43.421,8662.405773642,0
+ISTB.US,D,20130618,000000,43.2028,43.3931,43.2028,43.3931,7271.3625107214,0
+ISTB.US,D,20130619,000000,43.2865,43.3842,43.1948,43.2646,14016.818333297,0
+ISTB.US,D,20130620,000000,42.9747,42.9965,42.8421,42.9875,12301.599764515,0
+ISTB.US,D,20130621,000000,42.9687,43.0095,42.8212,42.9079,11305.990156422,0
+ISTB.US,D,20130624,000000,42.6757,42.875,42.6757,42.875,15802.291612327,0
+ISTB.US,D,20130625,000000,42.9029,42.9149,42.7913,42.9149,17879.823758247,0
+ISTB.US,D,20130626,000000,42.9737,42.9737,42.9149,42.9687,9498.4368255994,0
+ISTB.US,D,20130627,000000,42.9995,43.3422,42.9787,43.0493,25369.979509457,0
+ISTB.US,D,20130628,000000,43.0872,43.3842,43.0563,43.1131,25496.437987904,0
+ISTB.US,D,20130701,000000,43.0433,43.0793,42.9826,43.0793,19286.925240653,0
+ISTB.US,D,20130702,000000,43.159,43.1988,43.0713,43.15,97268.649977788,0
+ISTB.US,D,20130703,000000,43.3174,43.3224,42.9787,42.9787,148125.03108797,0
+ISTB.US,D,20130705,000000,42.9787,43.0683,42.9787,43.0493,26844.324785958,0
+ISTB.US,D,20130708,000000,42.9995,43.1739,42.9865,42.9865,11769.671244062,0
+ISTB.US,D,20130709,000000,43.2068,43.2068,42.9557,43.0493,32310.141243293,0
+ISTB.US,D,20130710,000000,42.9407,43.139,42.9199,43.0982,5365.4525855509,0
+ISTB.US,D,20130711,000000,43.2696,43.2904,42.9995,43.2904,115414.43799626,0
+ISTB.US,D,20130712,000000,43.2865,43.3084,43.0533,43.2496,3111.2800252914,0
+ISTB.US,D,20130715,000000,43.2994,43.3084,43.2954,43.3034,6833.7760297449,0
+ISTB.US,D,20130716,000000,43.3124,43.3174,43.2158,43.3084,11483.634209478,0
+ISTB.US,D,20130717,000000,43.3802,43.3802,43.1101,43.1101,1825.6188277436,0
+ISTB.US,D,20130718,000000,43.1739,43.3682,43.1739,43.3344,14594.91423477,0
+ISTB.US,D,20130719,000000,43.1848,43.3274,43.1848,43.3274,1851.7134344073,0
+ISTB.US,D,20130722,000000,43.3802,43.3802,43.2526,43.3682,6713.3393836046,0
+ISTB.US,D,20130723,000000,43.3522,43.3682,43.2526,43.3682,10692.766899824,0
+ISTB.US,D,20130724,000000,43.3422,43.3422,43.2904,43.3314,21995.746140092,0
+ISTB.US,D,20130725,000000,43.2496,43.3314,43.2496,43.3314,17011.676267319,0
+ISTB.US,D,20130726,000000,43.3084,43.3084,43.2904,43.2904,2293.3144702551,0
+ISTB.US,D,20130729,000000,43.2904,43.3682,43.0982,43.2904,38064.002012646,0
+ISTB.US,D,20130730,000000,43.3084,43.3124,43.2496,43.2825,41755.385216847,0
+ISTB.US,D,20130731,000000,43.2526,43.3254,43.2237,43.3084,44357.820412195,0
+ISTB.US,D,20130801,000000,43.2904,43.2904,43.144,43.144,4289.5518800308,0
+ISTB.US,D,20130802,000000,43.3174,43.3522,43.2347,43.3314,8909.3008982297,0
+ISTB.US,D,20130805,000000,43.3344,43.3393,43.3034,43.3274,20691.015806906,0
+ISTB.US,D,20130806,000000,43.2994,43.3124,43.0493,43.1201,15411.876151089,0
+ISTB.US,D,20130807,000000,43.146,43.2406,43.143,43.2208,10012.299849131,0
+ISTB.US,D,20130808,000000,43.2576,43.2576,43.2208,43.2406,4612.723547174,0
+ISTB.US,D,20130809,000000,43.159,43.3224,43.159,43.3224,18804.175017374,0
+ISTB.US,D,20130812,000000,43.3254,43.4788,43.2237,43.2237,20074.781634154,0
+ISTB.US,D,20130813,000000,43.1809,43.3802,43.1051,43.1201,35290.948235266,0
+ISTB.US,D,20130814,000000,43.1201,43.6911,43.1201,43.1988,17054.832732187,0
+ISTB.US,D,20130815,000000,43.146,43.159,43.0932,43.0932,11811.824070211,0
+ISTB.US,D,20130816,000000,43.159,43.159,43.1101,43.1101,2113.6631397625,0
+ISTB.US,D,20130819,000000,43.0932,43.1151,43.0713,43.0982,5572.2021614251,0
+ISTB.US,D,20130820,000000,43.0842,43.152,43.0842,43.139,12258.443299648,0
+ISTB.US,D,20130821,000000,43.0713,43.1331,43.0483,43.0713,23468.084139158,0
+ISTB.US,D,20130822,000000,43.0713,43.421,43.0265,43.0493,20612.731986915,0
+ISTB.US,D,20130823,000000,42.9199,43.1061,42.9199,42.9737,14706.31813245,0
+ISTB.US,D,20130826,000000,43.1251,43.1251,43.1012,43.1012,3843.9362893117,0
+ISTB.US,D,20130827,000000,43.144,43.144,43.0593,43.1061,2741.9409771278,0
+ISTB.US,D,20130828,000000,43.144,43.421,43.0125,43.1251,34847.339921982,0
+ISTB.US,D,20130829,000000,43.1061,43.1301,43.0493,43.1301,16455.660417638,0
+ISTB.US,D,20130830,000000,43.2138,43.2138,43.2048,43.2098,3402.3352534638,0
+ISTB.US,D,20130903,000000,43.0763,43.0763,42.9905,43.0095,8116.4263111393,0
+ISTB.US,D,20130904,000000,42.9826,43.0842,42.9597,42.9597,5495.9256188696,0
+ISTB.US,D,20130905,000000,42.9737,42.9737,42.8411,42.8501,2408.7329228063,0
+ISTB.US,D,20130906,000000,43.0543,43.0593,42.9248,42.9248,2203.9906243677,0
+ISTB.US,D,20130909,000000,42.9507,43.0763,42.9507,43.0125,6678.2120284804,0
+ISTB.US,D,20130910,000000,43.0305,43.0394,42.9737,43.0394,14550.754131186,0
+ISTB.US,D,20130911,000000,43.0543,43.1988,42.9826,43.1868,12284.537906312,0
+ISTB.US,D,20130912,000000,43.1161,43.3084,43.0763,43.0793,11642.209126897,0
+ISTB.US,D,20130913,000000,43.0932,43.3891,43.0493,43.0793,29521.029246427,0
+ISTB.US,D,20130916,000000,43.2247,43.4868,43.152,43.3772,20374.869610787,0
+ISTB.US,D,20130917,000000,43.1898,43.2904,43.0842,43.1739,13429.689683363,0
+ISTB.US,D,20130918,000000,43.1868,43.4868,43.146,43.2496,22305.870503904,0
+ISTB.US,D,20130919,000000,43.3274,43.3314,43.2904,43.3084,7654.7525009347,0
+ISTB.US,D,20130920,000000,43.16,43.3084,43.16,43.3084,14312.891755058,0
+ISTB.US,D,20130923,000000,43.4818,43.4818,43.2028,43.3084,19760.642715472,0
+ISTB.US,D,20130924,000000,43.3084,43.3274,43.3034,43.3254,4683.9818961403,0
+ISTB.US,D,20130925,000000,43.3344,43.3632,43.3344,43.3632,12425.047326809,0
+ISTB.US,D,20130926,000000,43.3422,43.3422,43.2208,43.2208,12342.748951947,0
+ISTB.US,D,20130927,000000,43.3562,43.3562,43.2347,43.2347,2761.0101127667,0
+ISTB.US,D,20130930,000000,43.4409,43.4409,43.3124,43.3602,13496.933477458,0
+ISTB.US,D,20131001,000000,43.3772,43.3772,43.3124,43.3682,7874.5493801408,0
+ISTB.US,D,20131002,000000,43.3802,43.3802,43.2825,43.3722,8599.1765344183,0
+ISTB.US,D,20131003,000000,43.3632,43.409,43.2776,43.3422,9077.9122028261,0
+ISTB.US,D,20131004,000000,43.3891,43.7059,43.3842,43.7029,8188.6882988234,0
+ISTB.US,D,20131007,000000,43.3991,43.404,43.2496,43.3682,10548.242924456,0
+ISTB.US,D,20131008,000000,43.3482,43.3482,43.2406,43.2406,10187.936624752,0
+ISTB.US,D,20131009,000000,43.2606,43.6811,43.2606,43.5316,38338.999021333,0
+ISTB.US,D,20131010,000000,43.3482,43.6293,43.3482,43.5475,11067.124141577,0
+ISTB.US,D,20131011,000000,43.3722,43.8235,43.3174,43.429,52066.769403893,0
+ISTB.US,D,20131014,000000,43.4698,43.5177,43.2048,43.2317,18126.718882835,0
+ISTB.US,D,20131015,000000,43.2406,43.5127,43.2406,43.4818,23917.714284748,0
+ISTB.US,D,20131016,000000,43.2696,43.438,43.2696,43.438,2771.046499945,0
+ISTB.US,D,20131017,000000,43.5226,43.7827,43.4599,43.4638,56262.982883165,0
+ISTB.US,D,20131018,000000,43.5475,43.5475,43.417,43.5127,6083.0542688036,0
+ISTB.US,D,20131021,000000,43.5435,43.5435,43.3482,43.4868,5341.3652563229,0
+ISTB.US,D,20131022,000000,43.5755,43.5755,43.5276,43.5276,27323.060454366,0
+ISTB.US,D,20131023,000000,43.5844,43.5844,43.5276,43.5605,12111.912046845,0
+ISTB.US,D,20131024,000000,43.5276,43.5605,43.421,43.438,26905.546747746,0
+ISTB.US,D,20131025,000000,43.5565,43.7498,43.426,43.5894,82475.015276886,0
+ISTB.US,D,20131028,000000,43.6581,43.6581,43.4818,43.6203,11355.168453596,0
+ISTB.US,D,20131029,000000,43.6621,43.6671,43.5755,43.6531,8892.2390400264,0
+ISTB.US,D,20131030,000000,43.696,43.696,43.4868,43.5933,16836.039491698,0
+ISTB.US,D,20131031,000000,43.6771,43.6811,43.6293,43.6293,14058.971159446,0
+ISTB.US,D,20131101,000000,43.6143,43.6203,43.1241,43.4698,32084.32253178,0
+ISTB.US,D,20131104,000000,43.5755,43.5755,43.5127,43.5475,15263.337620849,0
+ISTB.US,D,20131105,000000,43.5655,43.5655,43.3891,43.5276,15977.928387948,0
+ISTB.US,D,20131106,000000,43.6013,43.6053,43.4599,43.5565,11752.609385859,0
+ISTB.US,D,20131107,000000,43.6441,43.6441,43.5565,43.5655,9863.7613188916,0
+ISTB.US,D,20131108,000000,43.5087,43.5087,43.4698,43.5027,16367.340210469,0
+ISTB.US,D,20131111,000000,43.5127,43.5127,43.4788,43.4818,30521.657048109,0
+ISTB.US,D,20131112,000000,43.4907,43.4907,43.4409,43.4599,15174.013774962,0
+ISTB.US,D,20131113,000000,43.5087,43.5356,43.4409,43.4868,16240.881732021,0
+ISTB.US,D,20131114,000000,43.5565,43.5844,43.5087,43.5356,8321.1686095778,0
+ISTB.US,D,20131115,000000,43.5933,43.5933,43.4539,43.5525,47737.071975149,0
+ISTB.US,D,20131118,000000,43.5933,43.5963,43.4788,43.5963,18554.268976633,0
+ISTB.US,D,20131119,000000,43.5894,43.5894,43.5226,43.5226,9500.444103035,0
+ISTB.US,D,20131120,000000,43.5894,43.6143,43.4947,43.6103,12441.105546294,0
+ISTB.US,D,20131121,000000,43.5655,43.5963,43.5027,43.5844,28746.220156257,0
+ISTB.US,D,20131122,000000,43.5894,43.6053,43.4599,43.4599,102275.80354107,0
+ISTB.US,D,20131125,000000,43.5316,43.5356,43.421,43.5027,27265.853047449,0
+ISTB.US,D,20131126,000000,43.5276,43.5655,43.4987,43.5475,15174.013774962,0
+ISTB.US,D,20131127,000000,43.5605,43.5655,43.4599,43.5276,13018.19780905,0
+ISTB.US,D,20131129,000000,43.5705,43.5844,43.5525,43.5804,39139.902718166,0
+ISTB.US,D,20131202,000000,43.5276,43.5316,43.433,43.4987,14841.809359358,0
+ISTB.US,D,20131203,000000,43.5356,43.5356,43.429,43.5356,79340.651561085,0
+ISTB.US,D,20131204,000000,43.4947,43.5087,43.4449,43.4868,29356.432496701,0
+ISTB.US,D,20131205,000000,43.4818,43.4987,43.4449,43.4638,17132.11291346,0
+ISTB.US,D,20131206,000000,43.5127,43.5127,43.3722,43.4638,40899.281390532,0
+ISTB.US,D,20131209,000000,43.3931,43.4788,43.3931,43.413,40457.680354684,0
+ISTB.US,D,20131210,000000,43.5027,43.5087,43.4638,43.5087,20554.52094128,0
+ISTB.US,D,20131211,000000,43.5087,43.5087,43.4638,43.4698,48920.362023478,0
+ISTB.US,D,20131212,000000,43.4599,43.4599,43.404,43.404,29391.559851826,0
+ISTB.US,D,20131213,000000,43.4599,43.4599,43.429,43.4409,53553.158345008,0
+ISTB.US,D,20131216,000000,43.417,43.4728,43.3891,43.4449,15847.45535463,0
+ISTB.US,D,20131217,000000,43.4788,43.5027,43.438,43.4947,58156.849143721,0
+ISTB.US,D,20131218,000000,43.4539,43.5276,43.413,43.4947,61567.213506928,0
+ISTB.US,D,20131219,000000,43.426,43.426,43.3802,43.426,30991.359968056,0
+ISTB.US,D,20131220,000000,43.413,43.426,43.3842,43.421,43868.044717891,0
+ISTB.US,D,20131223,000000,43.3931,43.3931,43.3034,43.3344,24135.503886519,0
+ISTB.US,D,20131224,000000,43.3602,43.3632,43.3393,43.3393,39573.474644271,0
+ISTB.US,D,20131226,000000,43.3482,43.3772,43.3274,43.3632,33659.031680064,0
+ISTB.US,D,20131227,000000,43.3802,43.3891,43.3602,43.3891,63488.178012866,0
+ISTB.US,D,20131230,000000,43.426,43.426,43.3891,43.413,16565.057037882,0
+ISTB.US,D,20131231,000000,43.417,43.4599,43.3254,43.433,39259.335725588,0
+ISTB.US,D,20140102,000000,43.438,43.4539,43.3522,43.413,39427.947030185,0
+ISTB.US,D,20140103,000000,43.4449,43.4499,43.3842,43.3842,10658.643183418,0
+ISTB.US,D,20140106,000000,43.4539,43.4788,43.409,43.4788,18265.221025896,0
+ISTB.US,D,20140107,000000,43.4409,43.4947,43.438,43.4947,38496.570300033,0
+ISTB.US,D,20140108,000000,43.4499,43.4539,43.3931,43.3931,23009.421245107,0
+ISTB.US,D,20140109,000000,43.3842,43.429,43.3632,43.426,12507.345701671,0
+ISTB.US,D,20140110,000000,43.5087,43.5316,43.4698,43.5087,20589.648296404,0
+ISTB.US,D,20140113,000000,43.5565,43.5565,43.4449,43.5435,15169.99922009,0
+ISTB.US,D,20140114,000000,43.5475,43.5475,43.4638,43.5127,30338.994801463,0
+ISTB.US,D,20140115,000000,43.4947,43.4947,43.429,43.4728,33321.809070871,0
+ISTB.US,D,20140116,000000,43.421,43.4788,43.421,43.4728,39033.517014075,0
+ISTB.US,D,20140117,000000,43.4868,43.5226,43.4499,43.4698,31498.197520563,0
+ISTB.US,D,20140121,000000,43.4728,43.4788,43.4449,43.4449,22638.074919507,0
+ISTB.US,D,20140122,000000,43.429,43.4409,43.3891,43.413,52612.748866395,0
+ISTB.US,D,20140123,000000,43.4698,43.5087,43.3931,43.4788,21244.020740433,0
+ISTB.US,D,20140124,000000,43.4788,43.5475,43.4599,43.5226,29715.735157687,0
+ISTB.US,D,20140127,000000,43.5087,43.5316,43.3632,43.3632,83910.218643392,0
+ISTB.US,D,20140128,000000,43.438,43.5435,43.413,43.4947,80500.857918903,0
+ISTB.US,D,20140129,000000,43.5276,43.5276,43.4728,43.5177,23148.927026886,0
+ISTB.US,D,20140130,000000,43.4947,43.5177,43.3991,43.4947,36380.899882835,0
+ISTB.US,D,20140131,000000,43.413,43.5655,43.413,43.5435,18785.105881735,0
+ISTB.US,D,20140203,000000,43.5705,43.6013,43.4947,43.6013,16459.674972509,0
+ISTB.US,D,20140204,000000,43.6013,43.6013,43.5894,43.5933,17066.8763968,0
+ISTB.US,D,20140205,000000,43.5963,43.6103,43.5655,43.5894,24917.338447713,0
+ISTB.US,D,20140206,000000,43.5605,43.5655,43.4698,43.5565,23483.138719926,0
+ISTB.US,D,20140207,000000,43.5933,43.5963,43.4947,43.5804,9636.9389686607,0
+ISTB.US,D,20140210,000000,43.5894,43.6203,43.5705,43.5963,41978.193012206,0
+ISTB.US,D,20140211,000000,43.5705,43.5705,43.5087,43.5565,35076.169549649,0
+ISTB.US,D,20140212,000000,43.5565,43.5565,43.4868,43.5525,27529.81003024,0
+ISTB.US,D,20140213,000000,43.5565,43.5963,43.4539,43.4599,49438.239601881,0
+ISTB.US,D,20140214,000000,43.5356,43.6053,43.4539,43.6013,12198.224976578,0
+ISTB.US,D,20140218,000000,43.5933,43.6441,43.5933,43.6343,33551.642337256,0
+ISTB.US,D,20140219,000000,43.6581,43.6581,43.5475,43.6013,37342.385774521,0
+ISTB.US,D,20140220,000000,43.5844,43.6013,43.5177,43.5705,43365.221720256,0
+ISTB.US,D,20140221,000000,43.5565,43.5933,43.5226,43.5475,26360.570923961,0
+ISTB.US,D,20140224,000000,43.5963,43.5963,43.5435,43.5705,27646.232121509,0
+ISTB.US,D,20140225,000000,43.5525,43.6203,43.5435,43.5894,36823.504557401,0
+ISTB.US,D,20140226,000000,43.6243,43.6343,43.5605,43.6343,34005.287037717,0
+ISTB.US,D,20140227,000000,43.6621,43.6671,43.6013,43.6621,55714.996143227,0
+ISTB.US,D,20140228,000000,43.6481,43.6481,43.6053,43.6441,23470.091416593,0
+ISTB.US,D,20140303,000000,43.6531,43.6811,43.6441,43.6811,25626.911021223,0
+ISTB.US,D,20140304,000000,43.6671,43.6671,43.6343,43.6531,29621.39311821,0
+ISTB.US,D,20140305,000000,43.6243,43.6581,43.6053,43.6293,41666.061370959,0
+ISTB.US,D,20140306,000000,43.6103,43.6103,43.6013,43.6103,17881.831035683,0
+ISTB.US,D,20140307,000000,43.5475,43.5755,43.5475,43.5475,60603.720337806,0
+ISTB.US,D,20140310,000000,43.5565,43.5565,43.5316,43.5525,41847.719978887,0
+ISTB.US,D,20140311,000000,43.5475,43.5475,43.5356,43.5356,19355.172673466,0
+ISTB.US,D,20140312,000000,43.5963,43.6203,43.5565,43.5844,22037.898966242,0
+ISTB.US,D,20140313,000000,43.5804,43.6481,43.5356,43.6383,56802.94051336,0
+ISTB.US,D,20140314,000000,43.6581,43.6721,43.5705,43.5755,70220.586532109,0
+ISTB.US,D,20140317,000000,43.8624,43.8624,43.5525,43.5565,36286.557843358,0
+ISTB.US,D,20140318,000000,43.5565,43.6243,43.5565,43.5894,11975.417181218,0
+ISTB.US,D,20140319,000000,43.7319,43.7319,43.5087,43.5087,50846.344723004,0
+ISTB.US,D,20140320,000000,43.4638,43.5087,43.438,43.4818,9760.3865309545,0
+ISTB.US,D,20140321,000000,43.429,43.5226,43.3344,43.4907,27787.745180723,0
+ISTB.US,D,20140324,000000,43.4638,43.4818,43.3802,43.4818,10105.63824989,0
+ISTB.US,D,20140325,000000,43.4539,43.5276,43.3522,43.438,16683.486406587,0
+ISTB.US,D,20140326,000000,43.5027,43.5844,43.413,43.5525,16110.408698702,0
+ISTB.US,D,20140327,000000,43.4409,43.5705,43.4409,43.5316,21462.813980922,0
+ISTB.US,D,20140328,000000,43.5933,43.5933,43.4499,43.5356,14226.578825324,0
+ISTB.US,D,20140331,000000,43.5276,43.5705,43.4638,43.5705,35740.578380856,0
+ISTB.US,D,20140401,000000,43.5894,43.5894,43.5655,43.5804,17703.183343908,0
+ISTB.US,D,20140402,000000,43.5655,43.5655,43.4499,43.4907,14683.23444194,0
+ISTB.US,D,20140403,000000,43.4599,43.5525,43.4539,43.5226,22582.874790026,0
+ISTB.US,D,20140404,000000,43.5435,43.5894,43.5356,43.5844,22616.998506433,0
+ISTB.US,D,20140407,000000,43.6203,43.6531,43.5435,43.6481,12066.748304542,0
+ISTB.US,D,20140408,000000,43.6531,43.6581,43.4728,43.5525,19646.227901639,0
+ISTB.US,D,20140409,000000,43.6053,43.6581,43.4907,43.5525,119389.85095761,0
+ISTB.US,D,20140410,000000,43.6621,43.6621,43.5605,43.6343,24170.631241643,0
+ISTB.US,D,20140411,000000,43.6581,43.6581,43.5705,43.6343,12681.978838575,0
+ISTB.US,D,20140414,000000,43.6811,43.6811,43.5894,43.5933,11985.453568396,0
+ISTB.US,D,20140415,000000,43.5605,43.6671,43.5605,43.6671,10347.515180889,0
+ISTB.US,D,20140416,000000,43.6771,43.6771,43.6343,43.6531,20554.52094128,0
+ISTB.US,D,20140417,000000,43.6343,43.6343,43.5316,43.6293,14356.048219926,0
+ISTB.US,D,20140421,000000,43.5525,43.6293,43.5087,43.5804,13079.419770838,0
+ISTB.US,D,20140422,000000,43.6203,43.6343,43.5316,43.5316,10640.577686496,0
+ISTB.US,D,20140423,000000,43.6293,43.6293,43.5356,43.6293,11528.797951781,0
+ISTB.US,D,20140424,000000,43.6293,43.6343,43.5525,43.6103,16574.089786343,0
+ISTB.US,D,20140425,000000,43.6293,43.6293,43.5356,43.5356,5976.668564713,0
+ISTB.US,D,20140428,000000,43.6293,43.6293,43.5177,43.6293,30440.362311964,0
+ISTB.US,D,20140429,000000,43.6293,43.6343,43.5605,43.6343,24611.228638773,0
+ISTB.US,D,20140430,000000,43.6343,43.699,43.5655,43.6531,13700.672137178,0
+ISTB.US,D,20140501,000000,43.7029,43.7029,43.6053,43.6053,33624.907963658,0
+ISTB.US,D,20140502,000000,43.6481,43.6721,43.5894,43.6441,21713.723660381,0
+ISTB.US,D,20140505,000000,43.6911,43.6911,43.5894,43.6383,17097.989197053,0
+ISTB.US,D,20140506,000000,43.5804,43.6911,43.5605,43.6293,18057.467811304,0
+ISTB.US,D,20140507,000000,43.6911,43.6911,43.5894,43.6103,18288.304716406,0
+ISTB.US,D,20140508,000000,43.6103,43.7578,43.6103,43.7389,38707.334430778,0
+ISTB.US,D,20140509,000000,43.6343,43.7637,43.6293,43.7637,11767.663966626,0
+ISTB.US,D,20140512,000000,43.7359,43.7429,43.6721,43.7239,11262.833691555,0
+ISTB.US,D,20140513,000000,43.7478,43.7498,43.6721,43.7498,11940.289826094,0
+ISTB.US,D,20140514,000000,43.6861,43.7578,43.6861,43.7578,15388.792460579,0
+ISTB.US,D,20140515,000000,43.7727,43.7727,43.7189,43.7478,19043.041032219,0
+ISTB.US,D,20140516,000000,43.7029,43.7637,43.6911,43.7239,14003.771029965,0
+ISTB.US,D,20140519,000000,43.7727,43.8355,43.7189,43.8295,13240.001965691,0
+ISTB.US,D,20140520,000000,43.8355,43.8385,43.7389,43.8265,23412.884009677,0
+ISTB.US,D,20140521,000000,43.8235,43.8435,43.7139,43.7907,17173.262100891,0
+ISTB.US,D,20140522,000000,43.8385,43.8385,43.7189,43.7667,23455.036835826,0
+ISTB.US,D,20140523,000000,43.7727,43.8096,43.7279,43.7996,9955.0924422147,0
+ISTB.US,D,20140527,000000,43.7498,43.8295,43.7189,43.7907,37561.17901501,0
+ISTB.US,D,20140528,000000,43.8096,43.8385,43.7498,43.8006,23922.732478337,0
+ISTB.US,D,20140529,000000,43.8096,43.8146,43.7637,43.8146,18903.53525044,0
+ISTB.US,D,20140530,000000,43.8006,43.8006,43.7389,43.8006,17471.342800088,0
+ISTB.US,D,20140602,000000,43.7827,43.7827,43.7478,43.7498,26419.785608314,0
+ISTB.US,D,20140603,000000,43.7059,43.7498,43.6861,43.7139,21355.424638114,0
+ISTB.US,D,20140604,000000,43.7429,43.7429,43.6671,43.7239,23738.062954255,0
+ISTB.US,D,20140605,000000,43.6861,43.7578,43.6861,43.7239,19375.245447823,0
+ISTB.US,D,20140606,000000,43.7727,43.7727,43.6911,43.7667,22145.28830905,0
+ISTB.US,D,20140609,000000,43.7189,43.7189,43.6811,43.7189,32826.01154426,0
+ISTB.US,D,20140610,000000,43.6811,43.7099,43.6811,43.7029,14470.463033759,0
+ISTB.US,D,20140611,000000,43.6481,43.7139,43.6481,43.6481,26315.407181658,0
+ISTB.US,D,20140612,000000,43.7099,43.7359,43.6581,43.7359,12726.13894216,0
+ISTB.US,D,20140613,000000,43.6343,43.7099,43.6243,43.7099,22300.852310315,0
+ISTB.US,D,20140616,000000,43.6203,43.699,43.6203,43.6811,23850.470490654,0
+ISTB.US,D,20140617,000000,43.6531,43.6771,43.6343,43.6531,19537.834920112,0
+ISTB.US,D,20140618,000000,43.6621,43.7059,43.6143,43.6911,18894.502501979,0
+ISTB.US,D,20140619,000000,43.7359,43.7359,43.6581,43.7099,82281.313004344,0
+ISTB.US,D,20140620,000000,43.7059,43.7239,43.6581,43.7239,23837.423187321,0
+ISTB.US,D,20140623,000000,43.7239,43.7239,43.6581,43.699,30338.994801463,0
+ISTB.US,D,20140624,000000,43.7059,43.7827,43.699,43.7319,15703.935017979,0
+ISTB.US,D,20140625,000000,43.7637,43.7667,43.7059,43.7578,16098.365034089,0
+ISTB.US,D,20140626,000000,43.7548,43.8146,43.7059,43.7637,51996.514693645,0
+ISTB.US,D,20140627,000000,43.7827,43.7857,43.7239,43.7827,14244.644322246,0
+ISTB.US,D,20140630,000000,43.7857,43.7907,43.7548,43.7857,20057.719775951,0
+ISTB.US,D,20140701,000000,43.7637,43.7667,43.7498,43.7578,43786.749981747,0
+ISTB.US,D,20140702,000000,43.7319,43.7548,43.6721,43.7239,150765.60455459,0
+ISTB.US,D,20140703,000000,43.6861,43.7059,43.6721,43.7059,23080.679594073,0
+ISTB.US,D,20140707,000000,43.6581,43.7029,43.6581,43.699,27421.417048713,0
+ISTB.US,D,20140708,000000,43.7239,43.7239,43.6671,43.7189,20138.010873378,0
+ISTB.US,D,20140709,000000,43.6861,43.7359,43.6771,43.7279,21675.585389102,0
+ISTB.US,D,20140710,000000,43.7548,43.7907,43.7279,43.7319,38056.976541621,0
+ISTB.US,D,20140711,000000,43.7857,43.7996,43.7389,43.7937,22109.157315208,0
+ISTB.US,D,20140714,000000,43.7857,43.7857,43.7279,43.7767,24910.312976688,0
+ISTB.US,D,20140715,000000,43.7727,43.7727,43.7189,43.7498,56968.540901803,0
+ISTB.US,D,20140716,000000,43.7139,43.7498,43.7139,43.7359,28617.754400374,0
+ISTB.US,D,20140717,000000,43.7667,43.7667,43.7478,43.7548,37732.80123576,0
+ISTB.US,D,20140718,000000,43.7667,43.7667,43.7239,43.7389,28806.438479327,0
+ISTB.US,D,20140721,000000,43.7498,43.7578,43.7059,43.7389,22837.799024357,0
+ISTB.US,D,20140722,000000,43.7578,43.7578,43.696,43.7478,18953.717186332,0
+ISTB.US,D,20140723,000000,43.7827,43.7996,43.7279,43.7996,106069.55789449,0
+ISTB.US,D,20140724,000000,43.7637,43.7637,43.7189,43.7637,26469.967544205,0
+ISTB.US,D,20140725,000000,43.7548,43.7727,43.7239,43.7498,20374.869610787,0
+ISTB.US,D,20140728,000000,43.7029,43.7667,43.696,43.7498,48185.698482021,0
+ISTB.US,D,20140729,000000,43.7578,43.7578,43.7059,43.7548,64145.561373049,0
+ISTB.US,D,20140730,000000,43.7359,43.7359,43.699,43.7279,15603.571146195,0
+ISTB.US,D,20140731,000000,43.6441,43.7239,43.6441,43.6811,35326.07559039,0
+ISTB.US,D,20140801,000000,43.696,43.7727,43.696,43.7667,21999.760694964,0
+ISTB.US,D,20140804,000000,43.7857,43.7937,43.7359,43.7857,37774.95406191,0
+ISTB.US,D,20140805,000000,43.7498,43.7827,43.7099,43.7478,17331.837018309,0
+ISTB.US,D,20140806,000000,43.7667,43.7907,43.7478,43.7907,17762.398028261,0
+ISTB.US,D,20140807,000000,43.7937,43.8006,43.7548,43.8006,15246.275762646,0
+ISTB.US,D,20140808,000000,43.8056,43.8355,43.7937,43.8186,131028.04552964,0
+ISTB.US,D,20140811,000000,43.8186,43.8186,43.7827,43.8056,21774.945622168,0
+ISTB.US,D,20140812,000000,43.8355,43.8355,43.7937,43.8186,29815.095390752,0
+ISTB.US,D,20140813,000000,43.8474,43.8474,43.8235,43.8474,69137.660355564,0
+ISTB.US,D,20140814,000000,43.8943,43.8992,43.8355,43.8564,86181.453061855,0
+ISTB.US,D,20140815,000000,43.8435,43.9082,43.8265,43.8853,45119.582199032,0
+ISTB.US,D,20140818,000000,43.8893,43.8893,43.8474,43.8724,15929.753729492,0
+ISTB.US,D,20140819,000000,43.9082,43.9082,43.8644,43.8943,67212.681294755,0
+ISTB.US,D,20140820,000000,43.8295,43.8813,43.8056,43.8813,14266.724374038,0
+ISTB.US,D,20140821,000000,43.8564,43.8624,43.8006,43.8435,41246.540386903,0
+ISTB.US,D,20140822,000000,43.8644,43.8644,43.8096,43.8096,17946.063913624,0
+ISTB.US,D,20140825,000000,43.8265,43.8435,43.8096,43.8385,31950.838582307,0
+ISTB.US,D,20140826,000000,43.8295,43.8624,43.7996,43.8624,24739.694394656,0
+ISTB.US,D,20140827,000000,43.8355,43.8853,43.8355,43.8724,10673.697764185,0
+ISTB.US,D,20140828,000000,43.8853,43.8943,43.8724,43.8893,9336.8509920278,0
+ISTB.US,D,20140829,000000,43.8853,43.8853,43.8474,43.8853,22288.808645701,0
+ISTB.US,D,20140902,000000,43.8684,43.8684,43.8186,43.8385,130924.6707417,0
+ISTB.US,D,20140903,000000,43.8096,43.8435,43.8056,43.8435,32653.385684792,0
+ISTB.US,D,20140904,000000,43.8385,43.8624,43.8355,43.8385,25921.980804267,0
+ISTB.US,D,20140905,000000,43.8435,43.8813,43.8385,43.8724,13101.499822631,0
+ISTB.US,D,20140908,000000,43.8355,43.8474,43.8096,43.8295,36817.482725094,0
+ISTB.US,D,20140909,000000,43.7667,43.7727,43.7319,43.7359,22860.882714867,0
+ISTB.US,D,20140910,000000,43.7429,43.7478,43.7139,43.7279,33447.2639106,0
+ISTB.US,D,20140911,000000,43.7279,43.7667,43.7099,43.7319,37898.401624203,0
+ISTB.US,D,20140912,000000,43.7139,43.7239,43.6861,43.7139,19090.212051957,0
+ISTB.US,D,20140915,000000,43.7279,43.7279,43.6911,43.7139,25262.590166648,0
+ISTB.US,D,20140916,000000,43.7319,43.7478,43.7029,43.7359,14691.263551683,0
+ISTB.US,D,20140917,000000,43.7548,43.7637,43.6911,43.6911,22395.194349791,0
+ISTB.US,D,20140918,000000,43.6861,43.7029,43.6811,43.7029,22286.801368265,0
+ISTB.US,D,20140919,000000,43.6911,43.7139,43.6811,43.7139,40253.941694964,0
+ISTB.US,D,20140922,000000,43.7359,43.7478,43.7029,43.7139,62085.091085331,0
+ISTB.US,D,20140923,000000,43.699,43.7478,43.699,43.7319,23222.192653288,0
+ISTB.US,D,20140924,000000,43.7319,43.7389,43.699,43.699,27462.566236145,0
+ISTB.US,D,20140925,000000,43.7139,43.7478,43.7139,43.7429,28769.303846767,0
+ISTB.US,D,20140926,000000,43.7029,43.9312,43.6811,43.7029,274175.02857714,0
+ISTB.US,D,20140929,000000,43.7239,43.7239,43.6811,43.696,21547.11963322,0
+ISTB.US,D,20140930,000000,43.696,43.7319,43.6721,43.7099,111338.66116313,0
+ISTB.US,D,20141001,000000,43.7667,43.7937,43.7359,43.7827,54784.623051792,0
+ISTB.US,D,20141002,000000,43.7857,43.8146,43.7637,43.7667,32301.108494832,0
+ISTB.US,D,20141003,000000,43.7189,43.7667,43.7139,43.7478,45642.477971025,0
+ISTB.US,D,20141006,000000,43.7937,43.8186,43.7637,43.7827,23431.953145315,0
+ISTB.US,D,20141007,000000,43.8186,43.8435,43.7857,43.8146,8370.3469067518,0
+ISTB.US,D,20141008,000000,43.8056,43.9182,43.8056,43.9182,15469.083558006,0
+ISTB.US,D,20141009,000000,43.8853,43.9222,43.8853,43.9032,27139.394569001,0
+ISTB.US,D,20141010,000000,43.8764,43.9122,43.8564,43.8943,42895.518800308,0
+ISTB.US,D,20141013,000000,43.975,43.98,43.9411,43.9411,12425.047326809,0
+ISTB.US,D,20141014,000000,43.954,43.99,43.8943,43.985,61634.457301023,0
+ISTB.US,D,20141015,000000,44.1404,44.2161,43.99,43.993,38229.602401089,0
+ISTB.US,D,20141016,000000,44.0438,44.0576,43.959,44.0198,25626.911021223,0
+ISTB.US,D,20141017,000000,44.0028,44.0826,43.9411,43.9491,54260.723641083,0
+ISTB.US,D,20141020,000000,44.0398,44.0996,43.9989,44.0946,26209.021477568,0
+ISTB.US,D,20141021,000000,44.1045,44.1145,43.975,44.0946,73682.136469926,0
+ISTB.US,D,20141022,000000,44.0996,44.1095,43.966,44.0676,50457.936539202,0
+ISTB.US,D,20141023,000000,44.0826,44.0826,43.9461,44.0626,84385.943395646,0
+ISTB.US,D,20141024,000000,44.0826,44.0866,43.9989,44.0398,36191.212165164,0
+ISTB.US,D,20141027,000000,44.0726,44.0726,43.9362,43.985,83763.687390588,0
+ISTB.US,D,20141028,000000,43.9461,44.0028,43.9461,43.954,49449.279627777,0
+ISTB.US,D,20141029,000000,43.99,43.99,43.9272,43.9272,106125.76166269,0
+ISTB.US,D,20141030,000000,43.9312,43.954,43.8724,43.954,29515.00741412,0
+ISTB.US,D,20141031,000000,43.9222,43.9272,43.8813,43.8992,69946.593162141,0
+ISTB.US,D,20141103,000000,43.9182,43.9182,43.8564,43.9082,29166.74477903,0
+ISTB.US,D,20141104,000000,43.8943,43.8992,43.8295,43.8893,19140.393987849,0
+ISTB.US,D,20141105,000000,43.8474,43.8893,43.8385,43.8385,17282.658721135,0
+ISTB.US,D,20141106,000000,43.8853,43.8853,43.8146,43.8385,53340.386936826,0
+ISTB.US,D,20141107,000000,43.9082,43.9272,43.9082,43.9182,34440.866241258,0
+ISTB.US,D,20141110,000000,43.9362,43.9411,43.8624,43.8992,28769.303846767,0
+ISTB.US,D,20141111,000000,43.8813,43.8943,43.8235,43.8474,23858.499600396,0
+ISTB.US,D,20141112,000000,43.8893,43.9122,43.8474,43.8564,27669.315812019,0
+ISTB.US,D,20141113,000000,43.9082,43.9182,43.8724,43.8943,20253.429325929,0
+ISTB.US,D,20141114,000000,43.8724,43.8992,43.8524,43.8684,64299.118096877,0
+ISTB.US,D,20141117,000000,43.8853,43.9082,43.8624,43.8684,20845.576169453,0
+ISTB.US,D,20141118,000000,43.8893,43.8943,43.8295,43.8644,15355.67238289,0
+ISTB.US,D,20141119,000000,43.8295,43.8724,43.8235,43.8295,21158.711449417,0
+ISTB.US,D,20141120,000000,43.8644,43.9122,43.8644,43.8764,10619.501273422,0
+ISTB.US,D,20141121,000000,43.8624,43.9312,43.8524,43.8943,124993.16591929,0
+ISTB.US,D,20141124,000000,43.8893,43.9082,43.8435,43.8853,33158.215959864,0
+ISTB.US,D,20141125,000000,43.8764,43.9491,43.8724,43.9491,29756.884345118,0
+ISTB.US,D,20141126,000000,43.9491,43.97,43.9032,43.97,36332.725224379,0
+ISTB.US,D,20141128,000000,43.9312,43.97,43.9312,43.97,10532.184704971,0
+ISTB.US,D,20141201,000000,43.9989,44.0198,43.9122,43.9122,35434.468571916,0
+ISTB.US,D,20141202,000000,43.9272,43.9272,43.8684,43.8893,47536.344231582,0
+ISTB.US,D,20141203,000000,43.8943,43.9032,43.8435,43.8644,20169.123673631,0
+ISTB.US,D,20141204,000000,43.8355,43.9032,43.8355,43.8853,60304.63599989,0
+ISTB.US,D,20141205,000000,43.8186,43.8435,43.7578,43.7907,20012.556033649,0
+ISTB.US,D,20141208,000000,43.8006,43.8096,43.7667,43.7937,38028.874657521,0
+ISTB.US,D,20141209,000000,43.7907,43.8624,43.7767,43.8056,24753.745336706,0
+ISTB.US,D,20141210,000000,43.7857,43.8295,43.7827,43.8295,36393.947186167,0
+ISTB.US,D,20141211,000000,43.7857,43.8724,43.7637,43.8146,107698.46353354,0
+ISTB.US,D,20141212,000000,43.8355,43.966,43.7827,43.8524,153870.86274758,0
+ISTB.US,D,20141215,000000,43.8056,43.8186,43.7389,43.7578,60306.643277326,0
+ISTB.US,D,20141216,000000,43.7767,43.8146,43.7429,43.8056,44289.572979382,0
+ISTB.US,D,20141217,000000,43.7478,43.8385,43.7478,43.7478,445598.52886096,0
+ISTB.US,D,20141218,000000,43.7319,43.7727,43.7319,43.7548,48606.223104795,0
+ISTB.US,D,20141219,000000,43.7996,43.8992,43.7996,43.8764,90262.248088575,0
+ISTB.US,D,20141222,000000,43.8724,43.8893,43.8186,43.8764,33688.137202881,0
+ISTB.US,D,20141223,000000,43.8724,43.8813,43.7727,43.8524,239433.07072053,0
+ISTB.US,D,20141224,000000,43.7578,43.8435,43.7389,43.8096,53771.951585496,0
+ISTB.US,D,20141226,000000,43.7767,44.0288,43.7548,43.8893,329416.30724554,0
+ISTB.US,D,20141229,000000,43.9122,43.954,43.8056,43.8644,101959.65734496,0
+ISTB.US,D,20141230,000000,43.9032,43.9082,43.8096,43.8186,47988.985293326,0
+ISTB.US,D,20141231,000000,43.8146,43.966,43.8146,43.9362,75479.65341357,0
+ISTB.US,D,20150102,000000,43.8624,43.99,43.8524,43.966,36490.29650308,0
+ISTB.US,D,20150105,000000,43.9491,43.99,43.8355,43.985,36387.92535386,0
+ISTB.US,D,20150106,000000,44.0158,44.0946,43.8893,44.0338,75577.0063692,0
+ISTB.US,D,20150107,000000,43.8893,43.98,43.8724,43.98,76745.241836761,0
+ISTB.US,D,20150108,000000,43.9222,44.0726,43.8813,43.9032,62423.317333242,0
+ISTB.US,D,20150109,000000,44.0108,44.0576,43.9312,44.0108,33684.122648009,0
+ISTB.US,D,20150112,000000,44.0288,44.0527,43.962,43.98,46091.104477898,0
+ISTB.US,D,20150113,000000,44.0626,44.0946,43.985,44.0527,31129.862111117,0
+ISTB.US,D,20150114,000000,44.1444,44.1524,44.0527,44.1045,55699.941562459,0
+ISTB.US,D,20150115,000000,44.1494,44.1982,44.0996,44.1174,46426.319809655,0
+ISTB.US,D,20150116,000000,44.1045,44.2719,44.0238,44.1224,32864.149815538,0
+ISTB.US,D,20150120,000000,44.1344,44.1603,44.0398,44.0576,87037.556888168,0
+ISTB.US,D,20150121,000000,44.1264,44.1444,44.0338,44.0338,90921.638726193,0
+ISTB.US,D,20150122,000000,44.0626,44.2071,44.0028,44.0626,53111.55730916,0
+ISTB.US,D,20150123,000000,44.1174,44.1494,44.0338,44.1344,24658.399658511,0
+ISTB.US,D,20150126,000000,44.0338,44.1304,44.0338,44.0488,47819.370350011,0
+ISTB.US,D,20150127,000000,44.1524,44.1802,44.0527,44.1145,67210.674017319,0
+ISTB.US,D,20150128,000000,44.1344,44.2161,44.0438,44.2161,58390.696964977,0
+ISTB.US,D,20150129,000000,44.0996,44.4791,44.0866,44.1224,140224.38710116,0
+ISTB.US,D,20150130,000000,44.2331,44.254,44.1404,44.237,71261.359882506,0
+ISTB.US,D,20150202,000000,44.2251,44.2589,44.1603,44.2032,35408.373965252,0
+ISTB.US,D,20150203,000000,44.2301,44.2331,44.1304,44.2251,19342.125370134,0
+ISTB.US,D,20150204,000000,44.1703,44.2121,44.1264,44.1892,40633.317130306,0
+ISTB.US,D,20150205,000000,44.2032,44.2251,44.1145,44.1524,42629.554540082,0
+ISTB.US,D,20150206,000000,44.1145,44.1344,44.0158,44.0626,27115.307239773,0
+ISTB.US,D,20150209,000000,44.0438,44.0866,44.0198,44.0826,30790.632224489,0
+ISTB.US,D,20150210,000000,44.0438,44.0576,43.99,44.0338,37752.874010117,0
+ISTB.US,D,20150211,000000,44.0676,44.0776,43.993,44.0576,60626.804028315,0
+ISTB.US,D,20150212,000000,44.0626,44.1145,43.993,44.1095,117373.54077348,0
+ISTB.US,D,20150213,000000,44.0946,44.1174,44.0238,44.0338,29545.116575655,0
+ISTB.US,D,20150217,000000,44.0676,44.0726,43.9989,44.0676,61710.733843578,0
+ISTB.US,D,20150218,000000,44.0576,44.1145,43.993,44.0776,42118.702432703,0
+ISTB.US,D,20150219,000000,44.0108,44.1224,44.0088,44.0438,26975.801457995,0
+ISTB.US,D,20150220,000000,44.1145,44.1304,44.0088,44.1045,54727.415644876,0
+ISTB.US,D,20150223,000000,44.0916,44.1174,44.0088,44.0398,73856.769606829,0
+ISTB.US,D,20150224,000000,44.0866,44.1603,44.0776,44.1494,40409.505696229,0
+ISTB.US,D,20150225,000000,44.0996,44.2251,44.0626,44.1344,71530.335058885,0
+ISTB.US,D,20150226,000000,44.0676,44.1494,44.0626,44.1045,34595.426603805,0
+ISTB.US,D,20150227,000000,44.1045,44.1404,44.0576,44.1045,18840.306011216,0
+ISTB.US,D,20150302,000000,44.1494,44.1494,44.0028,44.0626,65970.176562074,0
+ISTB.US,D,20150303,000000,44.0198,44.0946,43.9989,44.0826,32987.597377832,0
+ISTB.US,D,20150304,000000,43.993,44.0866,43.98,44.0776,79155.982037003,0
+ISTB.US,D,20150305,000000,44.0916,44.0946,43.993,44.0108,45719.758152299,0
+ISTB.US,D,20150306,000000,44.0198,44.0198,43.98,43.993,23660.782772982,0
+ISTB.US,D,20150309,000000,44.0198,44.1763,43.993,44.0338,23431.953145315,0
+ISTB.US,D,20150310,000000,43.975,43.99,43.959,43.962,38900.033064603,0
+ISTB.US,D,20150311,000000,44.0238,44.0488,43.959,44.0438,33892.87950132,0
+ISTB.US,D,20150312,000000,44.0946,44.2211,44.0438,44.0438,43904.175711733,0
+ISTB.US,D,20150313,000000,44.0676,44.1763,44.0238,44.0916,30482.515138113,0
+ISTB.US,D,20150316,000000,44.1603,44.1703,44.0576,44.1673,44816.483306246,0
+ISTB.US,D,20150317,000000,44.1603,44.1852,44.1344,44.1802,28212.284358368,0
+ISTB.US,D,20150318,000000,44.1145,44.3167,44.0238,44.2211,49136.144347812,0
+ISTB.US,D,20150319,000000,44.246,44.2589,44.1673,44.2211,29804.055364856,0
+ISTB.US,D,20150320,000000,44.1802,44.3018,44.1802,44.2819,41399.093472015,0
+ISTB.US,D,20150323,000000,44.2121,44.3207,44.1942,44.3207,59142.422364637,0
+ISTB.US,D,20150324,000000,44.3067,44.3447,44.2032,44.3267,32753.749556576,0
+ISTB.US,D,20150325,000000,44.3307,44.3557,44.2331,44.3267,38900.033064603,0
+ISTB.US,D,20150326,000000,44.3067,44.3067,44.2301,44.2919,23660.782772982,0
+ISTB.US,D,20150327,000000,44.3117,44.3307,44.2301,44.3207,40942.4378554,0
+ISTB.US,D,20150330,000000,44.3167,44.3447,44.2301,44.3018,50500.089365351,0
+ISTB.US,D,20150331,000000,44.3167,44.3635,44.3167,44.3585,31391.811816473,0
+ISTB.US,D,20150401,000000,44.237,44.3557,44.2301,44.3167,59828.911247636,0
+ISTB.US,D,20150402,000000,44.3307,44.3635,44.3167,44.3557,23882.586929624,0
+ISTB.US,D,20150406,000000,44.3557,44.3557,44.3018,44.3557,28886.729576754,0
+ISTB.US,D,20150407,000000,44.3557,44.3557,44.3387,44.3387,36324.696114637,0
+ISTB.US,D,20150408,000000,44.3387,44.3557,44.2609,44.3477,110104.18554019,0
+ISTB.US,D,20150409,000000,44.254,44.3675,44.254,44.3447,33284.674438311,0
+ISTB.US,D,20150410,000000,44.3477,44.3775,44.3167,44.3635,36618.762258962,0
+ISTB.US,D,20150413,000000,44.3675,44.4791,44.2769,44.4513,22976.301167419,0
+ISTB.US,D,20150414,000000,44.4901,44.5041,44.4223,44.4413,25481.383407137,0
+ISTB.US,D,20150415,000000,44.514,44.526,44.4005,44.4005,19319.041679624,0
+ISTB.US,D,20150416,000000,44.4991,44.534,44.4005,44.53,43654.269670992,0
+ISTB.US,D,20150417,000000,44.4811,44.53,44.3825,44.4732,30482.515138113,0
+ISTB.US,D,20150420,000000,44.514,44.534,44.3585,44.4055,163485.72166445,0
+ISTB.US,D,20150421,000000,44.4642,44.4642,44.3207,44.4413,41384.038891247,0
+ISTB.US,D,20150422,000000,44.3347,44.4543,44.3267,44.3307,14987.336973445,0
+ISTB.US,D,20150423,000000,44.2769,44.4263,44.2609,44.4263,94865.938887288,0
+ISTB.US,D,20150424,000000,44.3267,44.4791,44.3117,44.3557,24112.420196008,0
+ISTB.US,D,20150427,000000,44.4702,44.4732,44.3307,44.4173,12972.03042803,0
+ISTB.US,D,20150428,000000,44.4223,44.4413,44.3067,44.4055,47543.369702606,0
+ISTB.US,D,20150429,000000,44.2968,44.3825,44.2769,44.3825,33892.87950132,0
+ISTB.US,D,20150430,000000,44.3387,44.3825,44.241,44.3675,42307.386511656,0
+ISTB.US,D,20150501,000000,44.3557,44.3635,44.2121,44.3117,162885.54571119,0
+ISTB.US,D,20150504,000000,44.2968,44.3477,44.2609,44.2869,43845.964666098,0
+ISTB.US,D,20150505,000000,44.237,44.3387,44.2211,44.2251,43615.127760996,0
+ISTB.US,D,20150506,000000,44.1982,44.2919,44.1703,44.2331,25898.897113756,0
+ISTB.US,D,20150507,000000,44.1982,44.254,44.1892,44.246,41791.516210689,0
+ISTB.US,D,20150508,000000,44.3387,44.3387,44.2719,44.2819,30664.173746042,0
+ISTB.US,D,20150511,000000,44.2659,44.2919,44.1982,44.246,35665.305477018,0
+ISTB.US,D,20150512,000000,44.2331,44.2609,44.1524,44.2609,45646.492525896,0
+ISTB.US,D,20150513,000000,44.3267,44.3267,44.246,44.2589,24534.952096217,0
+ISTB.US,D,20150514,000000,44.2919,44.3347,44.2869,44.3267,21132.616842753,0
+ISTB.US,D,20150515,000000,44.3387,44.3875,44.3207,44.3775,48714.616086321,0
+ISTB.US,D,20150518,000000,44.3517,44.3517,44.3067,44.3067,27797.781567902,0
+ISTB.US,D,20150519,000000,44.25,44.2719,44.237,44.241,50433.849209974,0
+ISTB.US,D,20150520,000000,44.254,44.2919,44.241,44.2719,37031.257771992,0
+ISTB.US,D,20150521,000000,44.2968,44.3117,44.2719,44.3067,44527.435355509,0
+ISTB.US,D,20150522,000000,44.2609,44.2719,44.2301,44.2659,45888.369456895,0
+ISTB.US,D,20150526,000000,44.2301,44.2869,44.1763,44.237,64862.159417583,0
+ISTB.US,D,20150527,000000,44.2769,44.2819,44.1982,44.2769,26809.197430833,0
+ISTB.US,D,20150528,000000,44.2919,44.3117,44.241,44.2919,23374.745738399,0
+ISTB.US,D,20150529,000000,44.3167,44.3347,44.2769,44.3067,18854.356953266,0
+ISTB.US,D,20150601,000000,44.3347,44.3635,44.241,44.3517,52104.907675171,0
+ISTB.US,D,20150602,000000,44.3207,44.3387,44.241,44.246,23042.541322796,0
+ISTB.US,D,20150603,000000,44.2331,44.2589,44.2161,44.241,55127.867493293,0
+ISTB.US,D,20150604,000000,44.2331,44.2589,44.2121,44.25,24730.661646195,0
+ISTB.US,D,20150605,000000,44.1524,44.1802,44.1344,44.1404,18151.809850781,0
+ISTB.US,D,20150608,000000,44.1892,44.2211,44.1603,44.2161,34481.011789971,0
+ISTB.US,D,20150609,000000,44.1892,44.1942,44.1264,44.1852,65364.98241522,0
+ISTB.US,D,20150610,000000,44.0826,44.1304,44.0826,44.1095,38611.988752584,0
+ISTB.US,D,20150611,000000,44.1264,44.1852,44.0826,44.1673,217828.7436804,0
+ISTB.US,D,20150612,000000,44.1643,44.1892,44.1145,44.1703,56486.794317242,0
+ISTB.US,D,20150615,000000,44.1763,44.2301,44.1763,44.2032,25859.755203761,0
+ISTB.US,D,20150616,000000,44.1802,44.2301,44.1643,44.1942,25635.943769684,0
+ISTB.US,D,20150617,000000,44.1942,44.2211,44.1045,44.2161,22007.789804707,0
+ISTB.US,D,20150618,000000,44.254,44.254,44.2161,44.246,14743.45276501,0
+ISTB.US,D,20150619,000000,44.3067,44.3307,44.246,44.3018,92336.769318342,0
+ISTB.US,D,20150622,000000,44.2819,44.2869,44.241,44.241,20867.656221244,0
+ISTB.US,D,20150623,000000,44.1802,44.2589,44.1603,44.2589,33129.110437047,0
+ISTB.US,D,20150624,000000,44.2331,44.2609,44.1852,44.254,29487.909168738,0
+ISTB.US,D,20150625,000000,44.2331,44.246,44.1763,44.2071,42422.804964208,0
+ISTB.US,D,20150626,000000,44.1982,44.2032,44.1673,44.1673,20867.656221244,0
+ISTB.US,D,20150629,000000,44.1703,44.2659,44.1643,44.2161,30625.031836046,0
+ISTB.US,D,20150630,000000,44.2659,44.2819,44.1892,44.241,79840.463642567,0
+ISTB.US,D,20150701,000000,44.237,44.241,44.1673,44.237,249262.70832301,0
+ISTB.US,D,20150702,000000,44.246,44.3117,44.2331,44.2919,19709.457140863,0
+ISTB.US,D,20150706,000000,44.2819,44.3477,44.246,44.2769,50976.817756323,0
+ISTB.US,D,20150707,000000,44.3207,44.3635,44.3167,44.3585,29223.952185947,0
+ISTB.US,D,20150708,000000,44.2968,44.4005,44.2919,44.3925,27185.561950022,0
+ISTB.US,D,20150709,000000,44.254,44.3117,44.241,44.254,35340.126532439,0
+ISTB.US,D,20150710,000000,44.237,44.2869,44.1942,44.246,57546.636803278,0
+ISTB.US,D,20150713,000000,44.1892,44.246,44.1852,44.2331,75890.141649165,0
+ISTB.US,D,20150714,000000,44.2769,44.2869,44.2071,44.2331,55157.976654828,0
+ISTB.US,D,20150715,000000,44.2589,44.3207,44.237,44.2919,47392.823894931,0
+ISTB.US,D,20150716,000000,44.246,44.2819,44.246,44.2769,27406.362467946,0
+ISTB.US,D,20150717,000000,44.2589,44.2659,44.2211,44.2659,59808.838473279,0
+ISTB.US,D,20150720,000000,44.2251,44.2301,44.1852,44.2211,36479.256477183,0
+ISTB.US,D,20150721,000000,44.2211,44.2609,44.1892,44.2589,93116.596602101,0
+ISTB.US,D,20150722,000000,44.241,44.2589,44.2301,44.241,28771.311124203,0
+ISTB.US,D,20150723,000000,44.2071,44.25,44.1703,44.2161,42819.242257753,0
+ISTB.US,D,20150724,000000,44.2121,44.25,44.2121,44.246,15176.021052397,0
+ISTB.US,D,20150727,000000,44.2869,44.3387,44.1643,44.3207,60941.946585716,0
+ISTB.US,D,20150728,000000,44.3117,44.3267,44.2211,44.3207,123022.01947746,0
+ISTB.US,D,20150729,000000,44.3018,44.3167,44.2071,44.2211,33760.399190566,0
+ISTB.US,D,20150730,000000,44.1892,44.3067,44.1852,44.2819,24692.523374918,0
+ISTB.US,D,20150731,000000,44.2869,44.3517,44.2819,44.3347,25148.175352815,0
+ISTB.US,D,20150803,000000,44.2769,44.4055,44.2769,44.3675,59242.78623642,0
+ISTB.US,D,20150804,000000,44.3635,44.3725,44.3018,44.3447,43208.654080273,0
+ISTB.US,D,20150805,000000,44.1982,44.2869,44.1982,44.2819,77828.168013306,0
+ISTB.US,D,20150806,000000,44.2869,44.3018,44.241,44.2919,45241.02248389,0
+ISTB.US,D,20150807,000000,44.2659,44.2869,44.2032,44.2659,40725.651892347,0
+ISTB.US,D,20150810,000000,44.1942,44.2968,44.1942,44.25,38686.258017704,0
+ISTB.US,D,20150811,000000,44.3167,44.3307,44.246,44.2869,47571.471586706,0
+ISTB.US,D,20150812,000000,44.2719,44.3635,44.2589,44.2589,21267.104430944,0
+ISTB.US,D,20150813,000000,44.3067,44.3117,44.1942,44.2032,48646.368653508,0
+ISTB.US,D,20150814,000000,44.1942,44.25,44.1942,44.237,66968.797086321,0
+ISTB.US,D,20150817,000000,44.2659,44.2769,44.2161,44.2659,76920.878612382,0
+ISTB.US,D,20150818,000000,44.2032,44.2589,44.2032,44.2589,26019.333759897,0
+ISTB.US,D,20150819,000000,44.2251,44.3207,44.2071,44.3207,27600.064740488,0
+ISTB.US,D,20150820,000000,44.3825,44.3825,44.25,44.2819,57245.545187927,0
+ISTB.US,D,20150821,000000,44.2609,44.3387,44.2032,44.2819,81449.296507258,0
+ISTB.US,D,20150824,000000,44.3117,44.4642,44.2719,44.2869,91994.52851556,0
+ISTB.US,D,20150825,000000,44.1982,44.3775,44.1982,44.241,225786.59507411,0
+ISTB.US,D,20150826,000000,44.2919,44.3635,44.2121,44.2161,66968.797086321,0
+ISTB.US,D,20150827,000000,44.2919,44.3307,44.2161,44.3267,40944.445132835,0
+ISTB.US,D,20150828,000000,44.2968,44.3585,44.2919,44.3117,100671.98886997,0
+ISTB.US,D,20150831,000000,44.3018,44.3267,44.2719,44.2769,160857.19186243,0
+ISTB.US,D,20150901,000000,44.2968,44.3675,44.2589,44.2968,111834.45868975,0
+ISTB.US,D,20150902,000000,44.2609,44.3825,44.2609,44.3775,59879.093183528,0
+ISTB.US,D,20150903,000000,44.3975,44.4094,44.3477,44.4094,62361.091732736,0
+ISTB.US,D,20150904,000000,44.3875,44.4173,44.3447,44.4055,47671.83545849,0
+ISTB.US,D,20150908,000000,44.2609,44.3825,44.2589,44.3675,49258.588271388,0
+ISTB.US,D,20150909,000000,44.3635,44.3725,44.3018,44.3117,32308.133965857,0
+ISTB.US,D,20150910,000000,44.3557,44.3585,44.3018,44.3347,54625.044495656,0
+ISTB.US,D,20150911,000000,44.3975,44.3975,44.3067,44.3067,28243.397158621,0
+ISTB.US,D,20150914,000000,44.3117,44.3517,44.2719,44.3347,33670.071705961,0
+ISTB.US,D,20150915,000000,44.3447,44.3517,44.2719,44.2719,27108.281768749,0
+ISTB.US,D,20150916,000000,44.2819,44.3585,44.2769,44.3067,93768.961768694,0
+ISTB.US,D,20150917,000000,44.3267,44.4005,44.2161,44.2589,186382.73537316,0
+ISTB.US,D,20150918,000000,44.3585,44.4732,44.3517,44.4313,61001.161270069,0
+ISTB.US,D,20150921,000000,44.4313,44.4513,44.3347,44.4413,42029.378586815,0
+ISTB.US,D,20150922,000000,44.3307,44.4173,44.3307,44.4134,157474.92938333,0
+ISTB.US,D,20150923,000000,44.3925,44.4173,44.3207,44.3517,36594.674929734,0
+ISTB.US,D,20150924,000000,44.3635,44.4263,44.3447,44.3775,52289.577199253,0
+ISTB.US,D,20150925,000000,44.3517,44.4313,44.3207,44.4005,217352.01528942,0
+ISTB.US,D,20150928,000000,44.3117,44.4263,44.3067,44.3167,98342.543405872,0
+ISTB.US,D,20150929,000000,44.3117,44.4263,44.3117,44.3347,78856.897699088,0
+ISTB.US,D,20150930,000000,44.4313,44.4313,44.3207,44.4134,49481.396066747,0
+ISTB.US,D,20151001,000000,44.3557,44.3875,44.3167,44.3167,281163.36496943,0
+ISTB.US,D,20151002,000000,44.4602,44.4941,44.3875,44.3875,57542.622248406,0
+ISTB.US,D,20151005,000000,44.4543,44.4851,44.3825,44.4543,99881.121560315,0
+ISTB.US,D,20151006,000000,44.4901,44.4901,44.3925,44.4453,38584.890507203,0
+ISTB.US,D,20151007,000000,44.4543,44.4642,44.3675,44.4094,61377.525789257,0
+ISTB.US,D,20151008,000000,44.4094,44.4513,44.4055,44.4263,48067.269113317,0
+ISTB.US,D,20151009,000000,44.4811,44.4811,44.3925,44.3975,31143.913053167,0
+ISTB.US,D,20151012,000000,44.4263,44.4453,44.4223,44.4453,37100.508843523,0
+ISTB.US,D,20151013,000000,44.4543,44.522,44.3925,44.4313,127044.60345855,0
+ISTB.US,D,20151014,000000,44.4851,44.5768,44.4811,44.5768,86198.514920057,0
+ISTB.US,D,20151015,000000,44.534,44.5608,44.4941,44.522,61152.710716462,0
+ISTB.US,D,20151016,000000,44.522,44.5559,44.4543,44.519,26850.346618265,0
+ISTB.US,D,20151019,000000,44.5559,44.5608,44.4732,44.534,47157.972434957,0
+ISTB.US,D,20151020,000000,44.4732,44.5499,44.4353,44.522,35296.970067572,0
+ISTB.US,D,20151021,000000,44.5608,44.5608,44.4702,44.4702,78525.696922202,0
+ISTB.US,D,20151022,000000,44.5499,44.5559,44.4901,44.5439,30011.808579449,0
+ISTB.US,D,20151023,000000,44.5608,44.5608,44.4642,44.4642,42422.804964208,0
+ISTB.US,D,20151026,000000,44.5539,44.5539,44.4055,44.519,84387.950673081,0
+ISTB.US,D,20151027,000000,44.4543,44.5399,44.4543,44.4811,49868.800611833,0
+ISTB.US,D,20151028,000000,44.519,44.526,44.4134,44.4173,50996.890530679,0
+ISTB.US,D,20151029,000000,44.4223,44.4223,44.3635,44.4094,58219.074744228,0
+ISTB.US,D,20151030,000000,44.4005,44.4134,44.3018,44.4094,40621.273465692,0
+ISTB.US,D,20151102,000000,44.4453,44.4453,44.3387,44.4353,250128.8485365,0
+ISTB.US,D,20151103,000000,44.4173,44.4173,44.3447,44.4173,407887.80767699,0
+ISTB.US,D,20151104,000000,44.4263,44.4263,44.3387,44.3675,107925.28588377,0
+ISTB.US,D,20151105,000000,44.3925,44.3925,44.3557,44.3635,112679.52249015,0
+ISTB.US,D,20151106,000000,44.2301,44.25,44.1982,44.2301,96225.869349956,0
+ISTB.US,D,20151109,000000,44.3018,44.3018,44.1852,44.2121,90873.464067738,0
+ISTB.US,D,20151110,000000,44.2819,44.2819,44.2071,44.2769,61296.231053112,0
+ISTB.US,D,20151111,000000,44.246,44.3117,44.2301,44.2719,88111.450316253,0
+ISTB.US,D,20151112,000000,44.3018,44.3117,44.2301,44.2869,37638.459196283,0
+ISTB.US,D,20151113,000000,44.3447,44.3517,44.2719,44.3517,69175.798626842,0
+ISTB.US,D,20151116,000000,44.3117,44.3725,44.3067,44.3557,96902.321845778,0
+ISTB.US,D,20151117,000000,44.3447,44.3635,44.2919,44.3517,38760.527282824,0
+ISTB.US,D,20151118,000000,44.3477,44.3477,44.2719,44.2769,79098.774630086,0
+ISTB.US,D,20151119,000000,44.3117,44.3347,44.2769,44.3267,63099.769829063,0
+ISTB.US,D,20151120,000000,44.3207,44.3267,44.2659,44.2869,59046.073047724,0
+ISTB.US,D,20151123,000000,44.2869,44.3018,44.241,44.2589,55208.15859072,0
+ISTB.US,D,20151124,000000,44.2659,44.3307,44.2609,44.3167,86086.10738366,0
+ISTB.US,D,20151125,000000,44.3117,44.3117,44.2719,44.2968,103662.83224912,0
+ISTB.US,D,20151127,000000,44.3167,44.3167,44.2659,44.3117,29071.399100836,0
+ISTB.US,D,20151130,000000,44.3117,44.3117,44.2589,44.2769,70081.08075033,0
+ISTB.US,D,20151201,000000,44.241,44.2769,44.2121,44.254,51822.885195459,0
+ISTB.US,D,20151202,000000,44.2071,44.254,44.1942,44.1942,63958.884571531,0
+ISTB.US,D,20151203,000000,44.1982,44.2032,44.1194,44.1643,42199.997168847,0
+ISTB.US,D,20151204,000000,44.1464,44.2071,44.1424,44.1703,78195.499784033,0
+ISTB.US,D,20151207,000000,44.1543,44.2211,44.1424,44.1802,36965.017616615,0
+ISTB.US,D,20151208,000000,44.2121,44.2121,44.1504,44.1892,50484.031145865,0
+ISTB.US,D,20151209,000000,44.2121,44.2331,44.1543,44.2301,63325.588540576,0
+ISTB.US,D,20151210,000000,44.2301,44.2301,44.1424,44.1543,75492.700716902,0
+ISTB.US,D,20151211,000000,44.1802,44.2251,44.1603,44.2071,127098.79994931,0
+ISTB.US,D,20151214,000000,44.1244,44.1982,44.1244,44.1892,136597.23677491,0
+ISTB.US,D,20151215,000000,44.1802,44.1982,44.0576,44.1364,329463.47826528,0
+ISTB.US,D,20151216,000000,44.0676,44.1244,43.9989,44.0826,110420.33173631,0
+ISTB.US,D,20151217,000000,44.1244,44.1244,44.0168,44.0676,188617.83879778,0
+ISTB.US,D,20151218,000000,44.1115,44.1284,44.0088,44.0088,57245.545187927,0
+ISTB.US,D,20151221,000000,44.0348,44.1364,44.0348,44.1016,45974.682386629,0
+ISTB.US,D,20151222,000000,44.1324,44.1364,44.0298,44.0348,67654.282330603,0
+ISTB.US,D,20151223,000000,44.0088,44.1244,44.0088,44.1016,78879.981389598,0
+ISTB.US,D,20151224,000000,44.0118,44.1244,44.0118,44.1016,133393.62198757,0
+ISTB.US,D,20151228,000000,44.0408,44.1194,44.0118,44.0488,65924.009181054,0
+ISTB.US,D,20151229,000000,44.0038,44.0966,43.97,44.0108,192277.10556301,0
+ISTB.US,D,20151230,000000,44.0118,44.0916,43.979,43.985,394181.1137075,0
+ISTB.US,D,20151231,000000,44.0088,44.1284,44.0088,44.1016,142254.74822735,0
+ISTB.US,D,20160104,000000,44.1284,44.1504,44.0198,44.0826,119234.28695635,0
+ISTB.US,D,20160105,000000,44.1603,44.1802,44.0966,44.1244,72993.64030949,0
+ISTB.US,D,20160106,000000,44.2032,44.2121,44.1244,44.1364,55699.941562459,0
+ISTB.US,D,20160107,000000,44.1504,44.2161,44.1324,44.1603,100134.03851721,0
+ISTB.US,D,20160108,000000,44.2301,44.254,44.1324,44.2211,194555.3654525,0
+ISTB.US,D,20160111,000000,44.1364,44.246,44.1324,44.241,153389.11616302,0
+ISTB.US,D,20160112,000000,44.2251,44.2719,44.1284,44.1852,88310.170782384,0
+ISTB.US,D,20160113,000000,44.241,44.246,44.1464,44.2071,69228.991478888,0
+ISTB.US,D,20160114,000000,44.1673,44.252,44.1424,44.1703,130876.49608324,0
+ISTB.US,D,20160115,000000,44.2211,44.241,44.1643,44.1703,121040.83664845,0
+ISTB.US,D,20160119,000000,44.1892,44.1892,44.1194,44.1284,148118.00561695,0
+ISTB.US,D,20160120,000000,44.1872,44.241,44.1284,44.1763,136330.26887597,0
+ISTB.US,D,20160121,000000,44.1464,44.1852,44.1244,44.1364,62836.816484991,0
+ISTB.US,D,20160122,000000,44.1504,44.1703,44.0966,44.1165,93992.773202771,0
+ISTB.US,D,20160125,000000,44.1284,44.1763,44.1194,44.1484,64969.548760392,0
+ISTB.US,D,20160126,000000,44.1324,44.2032,44.1244,44.1703,131578.03954701,0
+ISTB.US,D,20160127,000000,44.1802,44.1872,44.0826,44.1663,241953.20754102,0
+ISTB.US,D,20160128,000000,44.1763,44.2301,44.1524,44.2301,172871.75095365,0
+ISTB.US,D,20160129,000000,44.241,44.3167,44.2161,44.2609,116111.96690516,0
+ISTB.US,D,20160201,000000,44.242,44.2959,44.2002,44.242,95463.103924401,0
+ISTB.US,D,20160202,000000,44.242,44.3267,44.2351,44.2949,349148.84807692,0
+ISTB.US,D,20160203,000000,44.2619,44.3775,44.2619,44.2968,45959.627805862,0
+ISTB.US,D,20160204,000000,44.3347,44.3775,44.2301,44.2301,139564.99646355,0
+ISTB.US,D,20160205,000000,44.241,44.3267,44.1812,44.2261,88750.768179515,0
+ISTB.US,D,20160208,000000,44.247,44.3635,44.247,44.3447,75045.077848747,0
+ISTB.US,D,20160209,000000,44.3018,44.3725,44.2719,44.3585,75984.483688641,0
+ISTB.US,D,20160210,000000,44.2559,44.3557,44.2559,44.2819,84005.564321586,0
+ISTB.US,D,20160211,000000,44.4055,44.4173,44.2301,44.2351,96669.47766324,0
+ISTB.US,D,20160212,000000,44.2301,44.3267,44.1294,44.1484,141190.89118645,0
+ISTB.US,D,20160216,000000,44.1504,44.247,44.1324,44.1504,89051.859794865,0
+ISTB.US,D,20160217,000000,44.2121,44.2351,44.1075,44.2211,55161.991209699,0
+ISTB.US,D,20160218,000000,44.3585,44.3585,44.1673,44.2619,93851.260143557,0
+ISTB.US,D,20160219,000000,44.2719,44.2959,44.1763,44.242,75974.447301463,0
+ISTB.US,D,20160222,000000,44.2181,44.2988,44.2032,44.2719,91441.523582033,0
+ISTB.US,D,20160223,000000,44.2351,44.3387,44.2261,44.2869,286611.11592984,0
+ISTB.US,D,20160224,000000,44.3167,44.3447,44.2341,44.3387,306099.77255279,0
+ISTB.US,D,20160225,000000,44.3018,44.4094,44.3018,44.3875,80703.592939906,0
+ISTB.US,D,20160226,000000,44.3585,44.3925,44.3167,44.3925,126791.68650165,0
+ISTB.US,D,20160229,000000,44.3167,44.4413,44.2968,44.4263,84281.564968991,0
+ISTB.US,D,20160301,000000,44.3875,44.4223,44.3038,44.3247,63683.887562844,0
+ISTB.US,D,20160302,000000,44.3775,44.4055,44.3087,44.3635,81610.88234083,0
+ISTB.US,D,20160303,000000,44.3975,44.4732,44.3975,44.4313,82699.830349682,0
+ISTB.US,D,20160304,000000,44.4602,44.5091,44.4263,44.4851,39540.354566582,0
+ISTB.US,D,20160307,000000,44.4702,44.4791,44.4055,44.4094,288803.0628896,0
+ISTB.US,D,20160308,000000,44.522,44.5768,44.4642,44.519,224522.01028964,0
+ISTB.US,D,20160309,000000,44.4642,44.6296,44.4642,44.514,104241.93178931,0
+ISTB.US,D,20160310,000000,44.5718,44.6116,44.4791,44.4791,158537.78278552,0
+ISTB.US,D,20160311,000000,44.5977,44.5977,44.4513,44.5399,52370.871935397,0
+ISTB.US,D,20160314,000000,44.5399,44.5808,44.4702,44.526,121708.25639581,0
+ISTB.US,D,20160315,000000,44.6236,44.6236,44.4642,44.522,111206.18085238,0
+ISTB.US,D,20160316,000000,44.5608,44.6216,44.4811,44.5718,79299.502373653,0
+ISTB.US,D,20160317,000000,44.7462,44.7462,44.5648,44.5648,112677.51521272,0
+ISTB.US,D,20160318,000000,44.6037,44.7592,44.6037,44.6664,62314.924351716,0
+ISTB.US,D,20160321,000000,44.6216,44.7422,44.6216,44.7222,79946.849346657,0
+ISTB.US,D,20160322,000000,44.6456,44.7502,44.5888,44.6496,158097.18538838,0
+ISTB.US,D,20160323,000000,44.7094,44.7322,44.5688,44.6236,49116.071573456,0
+ISTB.US,D,20160324,000000,44.6914,44.7094,44.5808,44.5808,97913.989673357,0
+ISTB.US,D,20160328,000000,44.6615,44.7094,44.5688,44.6565,50842.330168134,0
+ISTB.US,D,20160329,000000,44.6496,44.7372,44.6116,44.7322,55564.450335552,0
+ISTB.US,D,20160330,000000,44.7322,44.786,44.7142,44.786,93791.041820486,0
+ISTB.US,D,20160331,000000,44.781,44.8767,44.7372,44.8378,145542.66866698,0
+ISTB.US,D,20160401,000000,44.8568,44.8687,44.7681,44.781,58158.856421158,0
+ISTB.US,D,20160404,000000,44.777,44.8378,44.7222,44.7542,427631.38853426,0
+ISTB.US,D,20160405,000000,44.809,44.809,44.7462,44.794,74321.454333187,0
+ISTB.US,D,20160406,000000,44.7632,44.8189,44.7422,44.7592,113540.64451007,0
+ISTB.US,D,20160407,000000,44.8289,44.8378,44.781,44.8239,104716.65290285,0
+ISTB.US,D,20160408,000000,44.814,44.8618,44.814,44.8289,49836.684172861,0
+ISTB.US,D,20160411,000000,44.8289,44.8658,44.8289,44.8428,53232.997594018,0
+ISTB.US,D,20160412,000000,44.8338,44.8618,44.814,44.8518,71654.786259897,0
+ISTB.US,D,20160413,000000,44.804,44.8727,44.804,44.8727,71959.892430119,0
+ISTB.US,D,20160414,000000,44.8428,44.8687,44.804,44.8618,90222.102539862,0
+ISTB.US,D,20160415,000000,44.8518,44.9554,44.8518,44.9325,58041.43069117,0
+ISTB.US,D,20160418,000000,44.9235,44.9365,44.9166,44.9325,59185.578829503,0
+ISTB.US,D,20160419,000000,44.9235,44.9594,44.9235,44.9455,59893.144125577,0
+ISTB.US,D,20160420,000000,44.9455,44.9933,44.8917,44.9594,110590.95031834,0
+ISTB.US,D,20160421,000000,44.9325,44.9554,44.9166,44.9275,71562.451497857,0
+ISTB.US,D,20160422,000000,44.9415,44.9455,44.8727,44.9415,40067.264893446,0
+ISTB.US,D,20160425,000000,44.9066,44.9554,44.8966,44.9325,53217.943013251,0
+ISTB.US,D,20160426,000000,44.8518,44.9455,44.8518,44.9275,152766.86015796,0
+ISTB.US,D,20160427,000000,44.9644,45.0023,44.8727,44.9016,122389.72708522,0
+ISTB.US,D,20160428,000000,44.9893,45.0241,44.9195,45.0241,78702.337336541,0
+ISTB.US,D,20160429,000000,45.0152,45.0521,44.9733,45.0481,70536.732728228,0
+ISTB.US,D,20160502,000000,45.0381,45.0381,44.9893,44.9893,59352.182856664,0
+ISTB.US,D,20160503,000000,45.0152,45.0769,45.0152,45.0521,77916.488220476,0
+ISTB.US,D,20160504,000000,45.0341,45.0849,45.0152,45.0631,58843.338026721,0
+ISTB.US,D,20160505,000000,45.0809,45.1039,45.0381,45.0769,39139.902718166,0
+ISTB.US,D,20160506,000000,45.1179,45.1278,45.0431,45.0561,64869.184888608,0
+ISTB.US,D,20160509,000000,45.1039,45.1557,45.0381,45.0999,106254.22741857,0
+ISTB.US,D,20160510,000000,45.0999,45.1557,45.0431,45.1228,71033.533893556,0
+ISTB.US,D,20160511,000000,45.0849,45.1776,45.0521,45.1457,69114.576665054,0
+ISTB.US,D,20160512,000000,45.1278,45.1627,45.0631,45.1139,52787.382003299,0
+ISTB.US,D,20160513,000000,45.1228,45.1726,45.0719,45.1507,75772.715919178,0
+ISTB.US,D,20160516,000000,45.1179,45.1507,45.0849,45.0999,100424.09010666,0
+ISTB.US,D,20160517,000000,44.9983,45.1367,44.9893,45.0192,80292.101065593,0
+ISTB.US,D,20160518,000000,45.0481,45.0719,44.8966,44.9693,66832.302220695,0
+ISTB.US,D,20160519,000000,44.9455,45.0073,44.8378,44.8468,152027.17842292,0
+ISTB.US,D,20160520,000000,44.8767,45.0192,44.8518,45.0152,57302.752594843,0
+ISTB.US,D,20160523,000000,44.9933,45.0192,44.8727,45.0073,63176.046371619,0
+ISTB.US,D,20160524,000000,45.0023,45.0291,44.8378,44.9733,167038.60272559,0
+ISTB.US,D,20160525,000000,44.9813,45.0241,44.9773,44.9813,93585.29588333,0
+ISTB.US,D,20160526,000000,45.0192,45.0521,44.9275,45.0241,61099.517864417,0
+ISTB.US,D,20160527,000000,44.9893,45.0719,44.9365,44.9843,89479.409888663,0
+ISTB.US,D,20160531,000000,44.8817,45.0681,44.8727,45.0431,84178.190181054,0
+ISTB.US,D,20160601,000000,44.9983,45.0809,44.9813,45.0481,88768.833676435,0
+ISTB.US,D,20160602,000000,44.8966,45.0521,44.8966,45.0073,109246.07443644,0
+ISTB.US,D,20160603,000000,45.0581,45.2005,45.0581,45.1507,102688.2990541,0
+ISTB.US,D,20160606,000000,45.1726,45.2155,45.0899,45.1278,67311.037889103,0
+ISTB.US,D,20160607,000000,45.2055,45.2155,45.1228,45.1278,109830.19217023,0
+ISTB.US,D,20160608,000000,45.2105,45.2424,45.1367,45.2005,51414.4042373,0
+ISTB.US,D,20160609,000000,45.2474,45.2723,45.1507,45.2513,72769.828875413,0
+ISTB.US,D,20160610,000000,45.1906,45.2972,45.1906,45.2563,112250.96875764,0
+ISTB.US,D,20160613,000000,45.2384,45.3191,45.2055,45.2384,65901.929129262,0
+ISTB.US,D,20160614,000000,45.2334,45.3022,45.2105,45.2683,72806.963507973,0
+ISTB.US,D,20160615,000000,45.2772,45.4008,45.2155,45.2334,53708.722346273,0
+ISTB.US,D,20160616,000000,45.332,45.332,45.2384,45.3121,82823.277911976,0
+ISTB.US,D,20160617,000000,45.2922,45.2972,45.2294,45.2683,54405.247616451,0
+ISTB.US,D,20160620,000000,45.2643,45.2822,45.2334,45.2643,59374.262908457,0
+ISTB.US,D,20160621,000000,45.2563,45.2872,45.2294,45.2334,68387.942233341,0
+ISTB.US,D,20160622,000000,45.2334,45.2822,45.2294,45.2563,117197.90399785,0
+ISTB.US,D,20160623,000000,45.2205,45.2822,45.2155,45.2254,133413.69476194,0
+ISTB.US,D,20160624,000000,45.332,45.347,45.2723,45.3191,194753.08227991,0
+ISTB.US,D,20160627,000000,45.3709,45.3888,45.3072,45.357,120446.68252749,0
+ISTB.US,D,20160628,000000,45.366,45.3709,45.3161,45.361,87904.700740379,0
+ISTB.US,D,20160629,000000,45.3928,45.4336,45.3818,45.4008,54062.003174951,0
+ISTB.US,D,20160630,000000,45.4148,45.4785,45.3848,45.4746,59008.938415164,0
+ISTB.US,D,20160701,000000,45.4954,45.5224,45.4008,45.4148,142946.25530394,0
+ISTB.US,D,20160705,000000,45.4008,45.4825,45.4008,45.4008,53600.329364746,0
+ISTB.US,D,20160706,000000,45.4556,45.4954,45.4008,45.4914,74549.280322136,0
+ISTB.US,D,20160707,000000,45.4696,45.4954,45.4336,45.4954,110622.06311859,0
+ISTB.US,D,20160708,000000,45.4815,45.5134,45.4008,45.5074,116459.22590153,0
+ISTB.US,D,20160711,000000,45.4954,45.5014,45.4406,45.4815,99517.804344458,0
+ISTB.US,D,20160712,000000,45.4108,45.4596,45.4108,45.4336,66338.51197152,0
+ISTB.US,D,20160713,000000,45.4696,45.4696,45.4058,45.4556,201190.42101611,0
+ISTB.US,D,20160714,000000,45.4287,45.4476,45.366,45.3788,64094.375798438,0
+ISTB.US,D,20160715,000000,45.4008,45.4148,45.366,45.3968,79763.183461294,0
+ISTB.US,D,20160718,000000,45.4336,45.4336,45.3938,45.4188,70294.855797229,0
+ISTB.US,D,20160719,000000,45.366,45.4426,45.366,45.4188,109746.89015664,0
+ISTB.US,D,20160720,000000,45.366,45.4287,45.366,45.3788,163495.75805163,0
+ISTB.US,D,20160721,000000,45.4058,45.4058,45.3161,45.3848,2450186.2127691,0
+ISTB.US,D,20160722,000000,45.3888,45.4476,45.359,45.3968,89700.210406587,0
+ISTB.US,D,20160725,000000,45.4058,45.4148,45.347,45.4148,70330.986791071,0
+ISTB.US,D,20160726,000000,45.4148,45.7027,45.366,45.4785,123515.80972663,0
+ISTB.US,D,20160727,000000,45.3888,45.7815,45.3888,45.5214,58145.809117825,0
+ISTB.US,D,20160728,000000,45.4238,45.5393,45.4238,45.5044,90753.027421597,0
+ISTB.US,D,20160729,000000,45.4238,45.5941,45.4238,45.5941,72368.373388278,0
+ISTB.US,D,20160801,000000,45.5632,45.5801,45.4188,45.5264,63129.878990598,0
+ISTB.US,D,20160802,000000,45.5284,45.5453,45.4656,45.5363,40090.348583957,0
+ISTB.US,D,20160803,000000,45.5363,45.5532,45.4188,45.4646,238142.3913294,0
+ISTB.US,D,20160804,000000,45.4376,45.5562,45.4108,45.4815,138259.26249164,0
+ISTB.US,D,20160805,000000,45.4815,45.5084,45.4287,45.4815,40430.582109303,0
+ISTB.US,D,20160808,000000,45.4815,45.5054,45.4376,45.4746,227968.50564669,0
+ISTB.US,D,20160809,000000,45.5284,45.5722,45.4556,45.5453,96321.215028151,0
+ISTB.US,D,20160810,000000,45.5632,45.618,45.4914,45.5632,89236.529318947,0
+ISTB.US,D,20160811,000000,45.609,45.609,45.4815,45.5403,140812.51938982,0
+ISTB.US,D,20160812,000000,45.5901,45.625,45.5274,45.5722,64435.612962503,0
+ISTB.US,D,20160815,000000,45.5453,45.6001,45.5284,45.5901,60032.649907357,0
+ISTB.US,D,20160816,000000,45.5632,45.5632,45.4746,45.5284,71869.564945514,0
+ISTB.US,D,20160817,000000,45.5532,45.5901,45.4994,45.5901,94203.537333517,0
+ISTB.US,D,20160818,000000,45.5901,45.609,45.4795,45.5801,106175.94359858,0
+ISTB.US,D,20160819,000000,45.5532,45.5532,45.4994,45.5383,52272.51534105,0
+ISTB.US,D,20160822,000000,45.5453,45.5722,45.5234,45.5453,71998.030701397,0
+ISTB.US,D,20160823,000000,45.5502,45.5722,45.5363,45.5433,59747.616511491,0
+ISTB.US,D,20160824,000000,45.4994,45.5632,45.4994,45.5453,47023.484846768,0
+ISTB.US,D,20160825,000000,45.5453,45.5532,45.5184,45.5363,40033.14117704,0
+ISTB.US,D,20160826,000000,45.5363,45.5532,45.4376,45.4815,87162.00808918,0
+ISTB.US,D,20160829,000000,45.4556,45.4994,45.4476,45.4746,61495.955157962,0
+ISTB.US,D,20160830,000000,45.4746,45.4934,45.4476,45.4914,65894.903658236,0
+ISTB.US,D,20160831,000000,45.4914,45.5084,45.4556,45.4815,54730.426561029,0
+ISTB.US,D,20160901,000000,45.4626,45.5064,45.4258,45.4626,190237.71168837,0
+ISTB.US,D,20160902,000000,45.5064,45.5164,45.4456,45.4974,68869.688817902,0
+ISTB.US,D,20160906,000000,45.5164,45.5702,45.4536,45.5522,128584.1852517,0
+ISTB.US,D,20160907,000000,45.5881,45.6071,45.5433,45.5612,69041.311038652,0
+ISTB.US,D,20160908,000000,45.5702,45.616,45.5433,45.5522,65061.883522433,0
+ISTB.US,D,20160909,000000,45.5164,45.5264,45.4626,45.4894,68483.287911535,0
+ISTB.US,D,20160912,000000,45.4258,45.4914,45.4258,45.4815,80287.082872004,0
+ISTB.US,D,20160913,000000,45.4626,45.4696,45.3858,45.4456,70413.285165934,0
+ISTB.US,D,20160914,000000,45.4406,45.4815,45.4078,45.4456,34837.303534803,0
+ISTB.US,D,20160915,000000,45.4456,45.5343,45.4456,45.5264,72003.048894986,0
+ISTB.US,D,20160916,000000,45.4616,45.5831,45.4536,45.4815,115057.14261271,0
+ISTB.US,D,20160919,000000,45.4815,45.4815,45.4258,45.4726,61229.990897736,0
+ISTB.US,D,20160920,000000,45.4974,45.5164,45.4626,45.4894,128304.17004943,0
+ISTB.US,D,20160921,000000,45.4456,45.4815,45.4356,45.4626,61778.981276391,0
+ISTB.US,D,20160922,000000,45.4934,45.5522,45.4934,45.5433,56879.217055917,0
+ISTB.US,D,20160923,000000,45.5433,45.5702,45.4934,45.5612,68714.124816638,0
+ISTB.US,D,20160926,000000,45.5782,45.5831,45.5433,45.5752,65370.000608809,0
+ISTB.US,D,20160927,000000,45.5702,45.5881,45.5433,45.5522,72440.635375963,0
+ISTB.US,D,20160928,000000,45.5612,45.616,45.5612,45.6081,124949.0058157,0
+ISTB.US,D,20160929,000000,45.5881,45.6329,45.5782,45.616,49198.369948318,0
+ISTB.US,D,20160930,000000,45.623,45.623,45.5861,45.6081,33092.979443205,0
+ISTB.US,D,20161003,000000,45.5881,45.5881,45.5164,45.5702,48017.087177425,0
+ISTB.US,D,20161004,000000,45.5264,45.5612,45.5064,45.5214,50772.075457885,0
+ISTB.US,D,20161005,000000,45.5064,45.5373,45.4626,45.5264,53426.699866561,0
+ISTB.US,D,20161006,000000,45.5164,45.5264,45.4815,45.5064,50822.257393777,0
+ISTB.US,D,20161007,000000,45.5064,45.5064,45.4566,45.4894,36243.401378491,0
+ISTB.US,D,20161010,000000,45.4894,45.6071,45.4356,45.4536,131396.38093908,0
+ISTB.US,D,20161011,000000,45.4536,45.4974,45.4356,45.4566,41636.955848142,0
+ISTB.US,D,20161012,000000,45.4356,45.4815,45.3908,45.4506,139714.5386325,0
+ISTB.US,D,20161013,000000,45.4815,45.5064,45.4456,45.4974,258715.98140632,0
+ISTB.US,D,20161014,000000,45.4974,45.5522,45.4894,45.5433,42113.684239114,0
+ISTB.US,D,20161017,000000,45.5522,45.5881,45.5264,45.5782,96115.469090994,0
+ISTB.US,D,20161018,000000,45.5782,45.6081,45.5343,45.5981,45588.281480262,0
+ISTB.US,D,20161019,000000,45.5881,45.6339,45.5702,45.5981,74093.628344238,0
+ISTB.US,D,20161020,000000,45.5881,45.6339,45.5881,45.5881,58626.552063669,0
+ISTB.US,D,20161021,000000,45.6081,45.624,45.5881,45.616,78734.453775512,0
+ISTB.US,D,20161024,000000,45.624,45.624,45.5702,45.5941,182668.26847845,0
+ISTB.US,D,20161025,000000,45.5433,45.5981,45.5343,45.5522,299652.3974294,0
+ISTB.US,D,20161026,000000,45.5782,45.5782,45.5343,45.5572,54652.142741039,0
+ISTB.US,D,20161027,000000,45.5343,45.5433,45.4726,45.4815,83825.912991093,0
+ISTB.US,D,20161028,000000,45.4894,45.5612,45.4815,45.4964,90735.965563394,0
+ISTB.US,D,20161031,000000,45.5064,45.5483,45.5064,45.5264,75236.772843854,0
+ISTB.US,D,20161101,000000,45.5184,45.5403,45.4746,45.5084,100840.60017456,0
+ISTB.US,D,20161102,000000,45.5532,45.5632,45.4914,45.5363,51441.502482681,0
+ISTB.US,D,20161103,000000,45.5284,45.5632,45.5184,45.5532,59624.168949198,0
+ISTB.US,D,20161104,000000,45.5722,45.618,45.5572,45.609,65220.458439851,0
+ISTB.US,D,20161107,000000,45.5801,45.5901,45.5532,45.5752,102699.33908,0
+ISTB.US,D,20161108,000000,45.5722,45.5801,45.5084,45.5532,74133.773892952,0
+ISTB.US,D,20161109,000000,45.4994,45.5084,45.4188,45.4188,224754.85447218,0
+ISTB.US,D,20161110,000000,45.3838,45.5144,45.3221,45.335,86339.024340555,0
+ISTB.US,D,20161111,000000,45.2962,45.351,45.2513,45.2603,87563.463576314,0
+ISTB.US,D,20161114,000000,45.1766,45.1945,45.1308,45.1487,655468.41750891,0
+ISTB.US,D,20161115,000000,45.2244,45.2244,45.1119,45.2145,87080.713353035,0
+ISTB.US,D,20161116,000000,45.2244,45.2603,45.1487,45.2344,80852.131470146,0
+ISTB.US,D,20161117,000000,45.2045,45.2603,45.1766,45.2244,120909.35997641,0
+ISTB.US,D,20161118,000000,45.1667,45.2244,45.1487,45.1647,81798.562781064,0
+ISTB.US,D,20161121,000000,45.1667,45.1766,45.0929,45.1209,131541.90855316,0
+ISTB.US,D,20161122,000000,45.1308,45.1766,45.1019,45.1667,134511.67551924,0
+ISTB.US,D,20161123,000000,45.0401,45.0929,45.0311,45.0501,118279.82653568,0
+ISTB.US,D,20161125,000000,45.0501,45.1019,45.0501,45.0839,28577.608851661,0
+ISTB.US,D,20161128,000000,45.0749,45.1308,45.0571,45.1209,184230.93396212,0
+ISTB.US,D,20161129,000000,45.1119,45.1248,45.0661,45.0929,86987.374952276,0
+ISTB.US,D,20161130,000000,45.0401,45.1308,45.0401,45.1119,144553.0808912,0
+ISTB.US,D,20161201,000000,45.0591,45.4855,45.0491,45.0779,125129.66078492,0
+ISTB.US,D,20161202,000000,45.0959,45.1607,45.0769,45.1607,105376.04354047,0
+ISTB.US,D,20161205,000000,45.1238,45.1697,45.0691,45.1517,98416.812670992,0
+ISTB.US,D,20161206,000000,45.1149,45.1796,45.0959,45.1049,167607.6658786,0
+ISTB.US,D,20161207,000000,45.1337,45.2264,45.1337,45.2075,127236.29845366,0
+ISTB.US,D,20161208,000000,45.2075,45.2175,45.1427,45.2175,105316.82885612,0
+ISTB.US,D,20161209,000000,45.1975,45.2294,45.1238,45.1238,73460.332313284,0
+ISTB.US,D,20161212,000000,45.1607,45.4944,45.1049,45.1517,140451.2094514,0
+ISTB.US,D,20161213,000000,45.0959,45.1697,45.0959,45.1238,78317.94370761,0
+ISTB.US,D,20161214,000000,45.1337,45.1975,45.0431,45.0431,231551.49586936,0
+ISTB.US,D,20161215,000000,45.0073,45.0341,44.9455,44.9544,133930.56870162,0
+ISTB.US,D,20161216,000000,44.9893,45.1577,44.9455,45.0073,151987.03287421,0
+ISTB.US,D,20161219,000000,45.0341,45.0691,44.9544,45.0691,121036.82209358,0
+ISTB.US,D,20161220,000000,45.0241,45.0591,45.0152,45.0591,124491.34656037,0
+ISTB.US,D,20161221,000000,45.0859,45.1149,45.0341,45.0859,144801.98329322,0
+ISTB.US,D,20161222,000000,45.0331,45.1139,45.0331,45.0949,123555.95527535,0
+ISTB.US,D,20161223,000000,45.1139,45.1417,45.0769,45.1228,84094.888167474,0
+ISTB.US,D,20161227,000000,45.0331,45.1139,45.0331,45.0779,93641.499651529,0
+ISTB.US,D,20161228,000000,45.0421,45.1627,45.0331,45.1507,137420.22052353,0
+ISTB.US,D,20161229,000000,45.1228,45.2623,45.1228,45.2523,236190.31402321,0
+ISTB.US,D,20161230,000000,45.2523,45.2982,45.1965,45.2693,95638.740700022,0
+ISTB.US,D,20170103,000000,45.2254,45.2693,45.1228,45.2523,229206.99582451,0
+ISTB.US,D,20170104,000000,45.2623,45.2693,45.1687,45.2254,133090.52309479,0
+ISTB.US,D,20170105,000000,45.3161,45.3729,45.2434,45.363,108231.39569271,0
+ISTB.US,D,20170106,000000,45.325,45.334,45.2693,45.3121,102333.01094799,0
+ISTB.US,D,20170109,000000,45.344,45.344,45.2693,45.2982,108091.88991093,0
+ISTB.US,D,20170110,000000,45.354,45.354,45.3032,45.3231,101166.78275786,0
+ISTB.US,D,20170111,000000,45.363,45.3858,45.2882,45.354,89826.668885034,0
+ISTB.US,D,20170112,000000,45.3858,45.4208,45.354,45.3798,189479.9644564,0
+ISTB.US,D,20170113,000000,45.363,45.4268,45.2782,45.354,130855.41967017,0
+ISTB.US,D,20170117,000000,45.4306,45.4306,45.334,45.3948,125553.19632384,0
+ISTB.US,D,20170118,000000,45.4028,45.4208,45.2782,45.2782,295107.92131505,0
+ISTB.US,D,20170119,000000,45.2782,45.355,45.2254,45.2782,616131.80160205,0
+ISTB.US,D,20170120,000000,45.2982,45.334,45.2523,45.3082,160696.60966758,0
+ISTB.US,D,20170123,000000,45.354,45.4208,45.3161,45.4208,230461.5442218,0
+ISTB.US,D,20170124,000000,45.3858,45.3858,45.325,45.3858,292441.25324176,0
+ISTB.US,D,20170125,000000,45.334,45.344,45.3082,45.344,221090.56951336,0
+ISTB.US,D,20170126,000000,45.2782,45.363,45.2782,45.325,98034.426319497,0
+ISTB.US,D,20170127,000000,45.3729,45.3948,45.334,45.3858,90031.411183473,0
+ISTB.US,D,20170130,000000,45.3798,45.3858,45.3161,45.354,160249.99043814,0
+ISTB.US,D,20170131,000000,45.363,45.4406,45.3161,45.3948,199057.68874071,0
+ISTB.US,D,20170201,000000,45.349,45.4526,45.3121,45.3988,189481.97173384,0
+ISTB.US,D,20170202,000000,45.4356,45.4536,45.3768,45.4168,167189.14853327,0
+ISTB.US,D,20170203,000000,45.4626,45.4815,45.3988,45.4258,140856.6794934,0
+ISTB.US,D,20170206,000000,45.4815,45.5264,45.4476,45.5064,130810.25592787,0
+ISTB.US,D,20170207,000000,45.4894,45.5264,45.4626,45.4626,123749.65754789,0
+ISTB.US,D,20170208,000000,45.4536,45.5881,45.4536,45.5343,186965.84946822,0
+ISTB.US,D,20170209,000000,45.5702,45.5782,45.4626,45.5064,141252.11314823,0
+ISTB.US,D,20170210,000000,45.5064,45.5254,45.4356,45.4894,617297.02615345,0
+ISTB.US,D,20170213,000000,45.5164,45.5164,45.4536,45.4894,155951.40580966,0
+ISTB.US,D,20170214,000000,45.5264,45.5264,45.4078,45.4258,165804.12710265,0
+ISTB.US,D,20170215,000000,45.3908,45.4078,45.368,45.3988,195686.4662875,0
+ISTB.US,D,20170216,000000,45.4258,45.4626,45.3988,45.4536,97858.789543876,0
+ISTB.US,D,20170217,000000,45.4974,45.5064,45.4456,45.4894,158506.66998527,0
+ISTB.US,D,20170221,000000,45.4894,45.5064,45.4258,45.4904,213577.33007164,0
+ISTB.US,D,20170222,000000,45.5343,45.5433,45.4456,45.4974,114014.36198488,0
+ISTB.US,D,20170223,000000,45.5702,45.5782,45.5343,45.5612,144245.96744353,0
+ISTB.US,D,20170224,000000,45.5981,45.616,45.5612,45.6081,118058.02237905,0
+ISTB.US,D,20170227,000000,45.5981,45.621,45.5164,45.5483,144012.11962228,0
+ISTB.US,D,20170228,000000,45.5702,45.5702,45.5264,45.5343,160433.65632351,0
+ISTB.US,D,20170301,000000,45.4396,45.4666,45.4198,45.4566,218651.72742902,0
+ISTB.US,D,20170302,000000,45.4296,45.4296,45.3798,45.4118,262480.63023692,0
+ISTB.US,D,20170303,000000,45.4018,45.4296,45.3798,45.4198,157723.83178535,0
+ISTB.US,D,20170306,000000,45.4296,45.4296,45.3848,45.3848,105855.78284759,0
+ISTB.US,D,20170307,000000,45.3938,45.4018,45.345,45.3719,188303.69987909,0
+ISTB.US,D,20170308,000000,45.3161,45.333,45.2772,45.3201,154155.89614345,0
+ISTB.US,D,20170309,000000,45.2872,45.2952,45.2424,45.2772,124633.86325831,0
+ISTB.US,D,20170310,000000,45.3161,45.3161,45.2772,45.2972,105054.87915075,0
+ISTB.US,D,20170313,000000,45.2872,45.2972,45.2513,45.2772,121046.85848076,0
+ISTB.US,D,20170314,000000,45.2683,45.2752,45.2424,45.2613,105663.08421377,0
+ISTB.US,D,20170315,000000,45.2772,45.3848,45.2155,45.3798,230617.10822306,0
+ISTB.US,D,20170316,000000,45.3848,45.3938,45.3719,45.3828,107827.93292814,0
+ISTB.US,D,20170317,000000,45.3938,45.4118,45.3719,45.4018,96334.262331483,0
+ISTB.US,D,20170320,000000,45.4018,45.4198,45.3848,45.4118,115710.51141803,0
+ISTB.US,D,20170321,000000,45.4396,45.4566,45.4118,45.4486,80372.39216302,0
+ISTB.US,D,20170322,000000,45.4756,45.4756,45.4486,45.4566,90348.561018309,0
+ISTB.US,D,20170323,000000,45.4845,45.4934,45.4666,45.4845,197600.40532241,0
+ISTB.US,D,20170324,000000,45.4934,45.5024,45.4666,45.4845,114911.61499863,0
+ISTB.US,D,20170327,000000,45.5303,45.5303,45.4934,45.5214,100579.65410793,0
+ISTB.US,D,20170328,000000,45.5303,45.5303,45.4486,45.4486,66591.428928415,0
+ISTB.US,D,20170329,000000,45.5114,45.5303,45.4845,45.5114,96837.085329118,0
+ISTB.US,D,20170330,000000,45.5214,45.5303,45.4845,45.5214,126767.59917242,0
+ISTB.US,D,20170331,000000,45.5483,45.5483,45.5114,45.5303,76207.291484001,0
+ISTB.US,D,20170403,000000,45.6081,45.617,45.5443,45.617,139287.99217743,0
+ISTB.US,D,20170404,000000,45.5991,45.6629,45.5622,45.6081,691979.79042506,0
+ISTB.US,D,20170405,000000,45.6081,45.626,45.5532,45.617,178349.6110756,0
+ISTB.US,D,20170406,000000,45.626,45.626,45.5792,45.626,75297.994805642,0
+ISTB.US,D,20170407,000000,45.6359,45.6449,45.5891,45.5951,86230.631359029,0
+ISTB.US,D,20170410,000000,45.5792,45.5991,45.5532,45.5752,75937.312668903,0
+ISTB.US,D,20170411,000000,45.6359,45.6629,45.6081,45.6359,230358.16943385,0
+ISTB.US,D,20170412,000000,45.6718,45.6997,45.626,45.6997,116836.59405943,0
+ISTB.US,D,20170413,000000,45.7286,45.7575,45.6808,45.7286,69415.668280405,0
+ISTB.US,D,20170417,000000,45.7475,45.7575,45.7286,45.7335,57289.705291511,0
+ISTB.US,D,20170418,000000,45.7755,45.8013,45.7475,45.7575,177627.99483748,0
+ISTB.US,D,20170419,000000,45.7815,45.7913,45.7475,45.7575,85524.069701672,0
+ISTB.US,D,20170420,000000,45.7575,45.7665,45.7286,45.7286,77843.222594073,0
+ISTB.US,D,20170421,000000,45.7755,45.7815,45.7286,45.7665,74284.319700627,0
+ISTB.US,D,20170424,000000,45.7187,45.7475,45.7097,45.7385,174761.60265934,0
+ISTB.US,D,20170425,000000,45.7097,45.7385,45.6808,45.7097,109410.67118616,0
+ISTB.US,D,20170426,000000,45.6997,45.7286,45.6808,45.7286,94279.813876073,0
+ISTB.US,D,20170427,000000,45.7097,45.7575,45.7047,45.7525,64369.372807126,0
+ISTB.US,D,20170428,000000,45.7286,45.7665,45.6857,45.7665,101164.77548043,0
+ISTB.US,D,20170501,000000,45.7455,45.7645,45.6887,45.7267,145071.96210831,0
+ISTB.US,D,20170502,000000,45.7365,45.7805,45.7167,45.7805,107374.28822768,0
+ISTB.US,D,20170503,000000,45.7735,45.7735,45.7415,45.7415,106725.93761596,0
+ISTB.US,D,20170504,000000,45.7167,45.7267,45.6887,45.7167,101563.22005141,0
+ISTB.US,D,20170505,000000,45.6977,45.6977,45.6519,45.6837,114246.2025287,0
+ISTB.US,D,20170508,000000,45.7077,45.7077,45.6609,45.6837,117642.51594985,0
+ISTB.US,D,20170509,000000,45.6798,45.6798,45.6429,45.6609,88026.141025237,0
+ISTB.US,D,20170510,000000,45.7077,45.7077,45.6748,45.6798,65113.069097042,0
+ISTB.US,D,20170511,000000,45.6798,45.6977,45.6429,45.6798,79664.826866945,0
+ISTB.US,D,20170512,000000,45.7555,45.7725,45.7267,45.7645,47097.754111887,0
+ISTB.US,D,20170515,000000,45.7365,45.7805,45.7365,45.7455,391622.83861574,0
+ISTB.US,D,20170516,000000,45.7555,45.7993,45.7555,45.7893,102650.16078283,0
+ISTB.US,D,20170517,000000,45.8641,45.892,45.8263,45.892,85148.708821201,0
+ISTB.US,D,20170518,000000,45.8442,45.8641,45.7993,45.8173,60345.785187321,0
+ISTB.US,D,20170519,000000,45.8442,45.8551,45.7993,45.8442,152609.28887926,0
+ISTB.US,D,20170522,000000,45.8362,45.8641,45.8362,45.8541,75379.289541786,0
+ISTB.US,D,20170523,000000,45.8541,45.8641,45.7805,45.8173,153151.25378689,0
+ISTB.US,D,20170524,000000,45.8173,45.8641,45.7993,45.8641,94575.887297835,0
+ISTB.US,D,20170525,000000,45.892,45.892,45.8263,45.8641,118132.29164416,0
+ISTB.US,D,20170526,000000,45.8641,45.8691,45.8263,45.8541,70661.183929239,0
+ISTB.US,D,20170530,000000,45.8731,45.892,45.8541,45.8801,85670.600954476,0
+ISTB.US,D,20170531,000000,45.892,45.9079,45.8731,45.898,86699.330640258,0
+ISTB.US,D,20170601,000000,45.8721,45.897,45.8631,45.8821,95716.020881296,0
+ISTB.US,D,20170602,000000,45.9538,45.9817,45.9249,45.9817,93331.375287718,0
+ISTB.US,D,20170605,000000,45.9349,45.9349,45.9069,45.9299,109800.08300869,0
+ISTB.US,D,20170606,000000,45.9538,45.9986,45.9349,45.9628,155557.97943227,0
+ISTB.US,D,20170607,000000,45.9349,45.9438,45.9069,45.9069,68662.939242028,0
+ISTB.US,D,20170608,000000,45.9069,45.9069,45.889,45.9069,72084.343631131,0
+ISTB.US,D,20170609,000000,45.8721,45.891,45.8631,45.891,79266.382295965,0
+ISTB.US,D,20170612,000000,45.8721,45.9069,45.8531,45.891,88953.503200517,0
+ISTB.US,D,20170613,000000,45.8721,45.9249,45.8671,45.9069,204712.18927699,0
+ISTB.US,D,20170614,000000,45.9727,45.9916,45.9349,45.9398,154602.51537289,0
+ISTB.US,D,20170615,000000,45.891,45.9628,45.8631,45.9169,228914.93695761,0
+ISTB.US,D,20170616,000000,45.9069,45.9249,45.897,45.9249,79168.025701617,0
+ISTB.US,D,20170619,000000,45.891,45.9349,45.8432,45.902,242898.63521322,0
+ISTB.US,D,20170620,000000,45.8631,45.9349,45.8531,45.9249,389325.50959061,0
+ISTB.US,D,20170621,000000,45.8631,45.9069,45.8531,45.897,95384.82010441,0
+ISTB.US,D,20170622,000000,45.9169,45.9249,45.8821,45.9249,65390.073383165,0
+ISTB.US,D,20170623,000000,45.9249,45.9249,45.891,45.9169,62017.847291237,0
+ISTB.US,D,20170626,000000,45.9349,45.9628,45.9249,45.9538,110473.52458835,0
+ISTB.US,D,20170627,000000,45.9069,45.9169,45.891,45.897,125433.76331642,0
+ISTB.US,D,20170628,000000,45.9169,45.9249,45.897,45.9249,93054.371001595,0
+ISTB.US,D,20170629,000000,45.8721,45.897,45.8631,45.8821,134777.63977947,0
+ISTB.US,D,20170630,000000,45.897,45.9069,45.8721,45.897,117963.68033957,0
+ISTB.US,D,20170703,000000,45.8821,45.8821,45.8432,45.8531,57840.702947603,0
+ISTB.US,D,20170705,000000,45.8352,45.8531,45.8253,45.8432,115040.0807545,0
+ISTB.US,D,20170706,000000,45.8352,45.8432,45.8163,45.8432,165936.60741341,0
+ISTB.US,D,20170707,000000,45.8821,45.8821,45.8163,45.8432,115246.83033039,0
+ISTB.US,D,20170710,000000,45.8432,45.8821,45.8163,45.8631,128650.42540709,0
+ISTB.US,D,20170711,000000,45.8432,45.8821,45.8352,45.8821,68485.295188971,0
+ISTB.US,D,20170712,000000,45.9438,45.9538,45.9249,45.9438,98349.568876898,0
+ISTB.US,D,20170713,000000,45.897,45.9438,45.897,45.9349,125319.34850258,0
+ISTB.US,D,20170714,000000,45.9817,45.9817,45.9478,45.9628,108734.21869035,0
+ISTB.US,D,20170717,000000,45.9628,45.9727,45.9249,45.9628,86783.636292556,0
+ISTB.US,D,20170718,000000,45.9986,45.9986,45.9628,45.9986,81200.394105234,0
+ISTB.US,D,20170719,000000,46.0076,46.0076,45.9438,45.9628,258784.22883913,0
+ISTB.US,D,20170720,000000,45.9727,46.0275,45.9628,46.0076,92175.183484771,0
+ISTB.US,D,20170721,000000,46.0275,46.0534,45.9986,46.0365,442461.154229,0
+ISTB.US,D,20170724,000000,46.0464,46.0674,45.9986,46.0534,944041.64713212,0
+ISTB.US,D,20170725,000000,46.0275,46.0275,45.9438,45.9438,119692.94985039,0
+ISTB.US,D,20170726,000000,46.0076,46.0624,45.9628,46.0534,110092.14187558,0
+ISTB.US,D,20170727,000000,46.0365,46.0534,46.0076,46.0365,69741.850863702,0
+ISTB.US,D,20170728,000000,46.0365,46.0534,45.9916,46.0464,85296.243712723,0
+ISTB.US,D,20170731,000000,46.0534,46.0624,46.0275,46.0275,89956.138279635,0
+ISTB.US,D,20170801,000000,46.0624,46.1002,46.0365,46.0912,452716.33464784,0
+ISTB.US,D,20170802,000000,46.0814,46.0814,46.0375,46.0814,104058.26590395,0
+ISTB.US,D,20170803,000000,46.0814,46.1092,46.0534,46.1092,80169.657142017,0
+ISTB.US,D,20170804,000000,46.0674,46.0814,46.0624,46.0814,77818.131626127,0
+ISTB.US,D,20170807,000000,46.0624,46.0724,46.0534,46.0624,71950.859681659,0
+ISTB.US,D,20170808,000000,46.0624,46.0624,46.0176,46.0534,119168.04680097,0
+ISTB.US,D,20170809,000000,46.0534,46.1002,46.0534,46.0912,134064.05265109,0
+ISTB.US,D,20170810,000000,46.0814,46.0912,46.0464,46.0814,118150.35714108,0
+ISTB.US,D,20170811,000000,46.0912,46.1262,46.0624,46.1262,98945.730275292,0
+ISTB.US,D,20170814,000000,46.1362,46.1362,46.0814,46.1092,85612.389908841,0
+ISTB.US,D,20170815,000000,46.0664,46.0814,46.0534,46.0754,83903.193172367,0
+ISTB.US,D,20170816,000000,46.0534,46.1162,46.0534,46.1092,87210.182747636,0
+ISTB.US,D,20170817,000000,46.1002,46.1262,46.0724,46.1212,128566.11975478,0
+ISTB.US,D,20170818,000000,46.1451,46.1451,46.0912,46.1362,75318.067579998,0
+ISTB.US,D,20170821,000000,46.1451,46.155,46.1092,46.1451,73211.42991126,0
+ISTB.US,D,20170822,000000,46.1451,46.1451,46.1262,46.1362,97535.617876732,0
+ISTB.US,D,20170823,000000,46.1451,46.181,46.1362,46.164,75889.138010447,0
+ISTB.US,D,20170824,000000,46.155,46.173,46.1451,46.168,189267.19304822,0
+ISTB.US,D,20170825,000000,46.164,46.164,46.1162,46.16,58050.463439631,0
+ISTB.US,D,20170828,000000,46.173,46.19,46.1362,46.173,177441.31803596,0
+ISTB.US,D,20170829,000000,46.2557,46.2557,46.164,46.181,103447.04992478,0
+ISTB.US,D,20170830,000000,46.1999,46.2088,46.155,46.1999,146451.96534533,0
+ISTB.US,D,20170831,000000,46.2188,46.2188,46.164,46.2188,188856.70481262,0
+ISTB.US,D,20170901,000000,46.2288,46.2288,46.173,46.2049,103786.27981141,0
+ISTB.US,D,20170905,000000,46.2088,46.2826,46.2088,46.2736,132199.29191335,0
+ISTB.US,D,20170906,000000,46.2826,46.2826,46.2477,46.2557,87861.544275512,0
+ISTB.US,D,20170907,000000,46.2188,46.3284,46.2188,46.3015,190034.97666736,0
+ISTB.US,D,20170908,000000,46.2826,46.3374,46.2477,46.2557,205667.65333637,0
+ISTB.US,D,20170911,000000,46.2557,46.2557,46.2288,46.2477,163254.88475935,0
+ISTB.US,D,20170912,000000,46.19,46.2188,46.1362,46.181,212528.5276115,0
+ISTB.US,D,20170913,000000,46.2088,46.2088,46.155,46.164,93876.351111502,0
+ISTB.US,D,20170914,000000,46.155,46.1999,46.155,46.181,70602.972883605,0
+ISTB.US,D,20170915,000000,46.19,46.1929,46.155,46.173,103388.83887915,0
+ISTB.US,D,20170918,000000,46.173,46.19,46.173,46.181,109049.36124775,0
+ISTB.US,D,20170919,000000,46.19,46.19,46.155,46.155,120016.12151754,0
+ISTB.US,D,20170920,000000,46.1999,46.1999,46.1362,46.1451,105336.90163047,0
+ISTB.US,D,20170921,000000,46.155,46.155,46.1262,46.1362,108247.45391219,0
+ISTB.US,D,20170922,000000,46.164,46.164,46.1362,46.1451,72283.064097262,0
+ISTB.US,D,20170925,000000,46.164,46.19,46.1362,46.19,93329.368010282,0
+ISTB.US,D,20170926,000000,46.173,46.181,46.1362,46.181,99789.790436992,0
+ISTB.US,D,20170927,000000,46.1362,46.1451,46.1162,46.1451,86376.158973115,0
+ISTB.US,D,20170928,000000,46.1362,46.173,46.1362,46.155,58362.595080878,0
+ISTB.US,D,20170929,000000,46.1362,46.173,46.1092,46.155,89036.805214098,0
+ISTB.US,D,20171002,000000,46.1451,46.1451,46.1092,46.1262,71681.884505278,0
+ISTB.US,D,20171003,000000,46.1162,46.17,46.1162,46.16,130811.25956659,0
+ISTB.US,D,20171004,000000,46.155,46.173,46.1092,46.1162,201587.86194837,0
+ISTB.US,D,20171005,000000,46.1451,46.155,46.1092,46.155,114469.01032406,0
+ISTB.US,D,20171006,000000,46.1162,46.1362,46.0814,46.0814,96068.298071256,0
+ISTB.US,D,20171009,000000,46.1451,46.1451,46.1002,46.1262,43049.075524137,0
+ISTB.US,D,20171010,000000,46.1362,46.155,46.1002,46.1362,200989.69327254,0
+ISTB.US,D,20171011,000000,46.1451,46.155,46.1162,46.155,66552.287018419,0
+ISTB.US,D,20171012,000000,46.1362,46.181,46.1362,46.1362,110916.12926292,0
+ISTB.US,D,20171013,000000,46.1999,46.1999,46.164,46.168,51477.633476523,0
+ISTB.US,D,20171016,000000,46.164,46.181,46.1362,46.155,64327.219980977,0
+ISTB.US,D,20171017,000000,46.164,46.164,46.1362,46.16,134552.82470667,0
+ISTB.US,D,20171018,000000,46.1362,46.1362,46.1092,46.1162,106212.07459243,0
+ISTB.US,D,20171019,000000,46.1262,46.173,46.1162,46.155,71276.414463273,0
+ISTB.US,D,20171020,000000,46.0912,46.1451,46.0814,46.0912,106013.3541263,0
+ISTB.US,D,20171023,000000,46.1451,46.1451,46.1002,46.1092,76411.030143722,0
+ISTB.US,D,20171024,000000,46.1262,46.19,46.1002,46.1362,246251.79216951,0
+ISTB.US,D,20171025,000000,46.1002,46.1162,46.0724,46.1002,148862.70554558,0
+ISTB.US,D,20171026,000000,46.1262,46.1262,46.0814,46.0814,93991.769564054,0
+ISTB.US,D,20171027,000000,46.1002,46.1362,46.0814,46.1362,75552.919039972,0
+ISTB.US,D,20171030,000000,46.1451,46.181,46.1322,46.173,110876.98735292,0
+ISTB.US,D,20171031,000000,46.173,46.173,46.1262,46.1451,89238.536596383,0
+ISTB.US,D,20171101,000000,46.0912,46.155,46.0912,46.1092,75336.13307692,0
+ISTB.US,D,20171102,000000,46.1362,46.1362,46.1092,46.1262,76254.46250374,0
+ISTB.US,D,20171103,000000,46.1451,46.155,46.1262,46.155,75017.979603365,0
+ISTB.US,D,20171106,000000,46.155,46.173,46.1092,46.173,105344.93074021,0
+ISTB.US,D,20171107,000000,46.0912,46.1451,46.0912,46.1451,152852.16944898,0
+ISTB.US,D,20171108,000000,46.1451,46.1451,46.0912,46.0912,115795.82070904,0
+ISTB.US,D,20171109,000000,46.0912,46.0912,46.0464,46.0674,108028.66067171,0
+ISTB.US,D,20171110,000000,46.0724,46.0724,46.0275,46.0574,86648.145065648,0
+ISTB.US,D,20171113,000000,46.0624,46.0624,46.0076,46.0464,83015.9765458,0
+ISTB.US,D,20171114,000000,46.0365,46.0404,45.9986,46.0076,83624.181608808,0
+ISTB.US,D,20171115,000000,46.0534,46.0534,46.0076,46.0176,71394.843831977,0
+ISTB.US,D,20171116,000000,46.0365,46.0534,46.0176,46.0325,94921.139016769,0
+ISTB.US,D,20171117,000000,46.0534,46.0534,46.0176,46.0464,66634.585393282,0
+ISTB.US,D,20171120,000000,46.0275,46.0335,45.9727,45.9727,207159.06047108,0
+ISTB.US,D,20171121,000000,46.0076,46.0076,45.9628,45.9727,84451.179912305,0
+ISTB.US,D,20171122,000000,46.0275,46.0624,45.9986,46.0534,92984.116291346,0
+ISTB.US,D,20171124,000000,46.0624,46.0624,46.0534,46.0534,19879.072084176,0
+ISTB.US,D,20171127,000000,46.0624,46.0724,46.0365,46.0714,108514.42181114,0
+ISTB.US,D,20171128,000000,46.0912,46.0912,46.0365,46.0534,114619.55613174,0
+ISTB.US,D,20171129,000000,46.0365,46.0464,45.9916,46.0464,98638.616827634,0
+ISTB.US,D,20171130,000000,45.9986,46.0464,45.9986,45.9986,99731.579391358,0
+ISTB.US,D,20171201,000000,46.0076,46.0624,45.9817,46.0176,767770.57184117,0
+ISTB.US,D,20171204,000000,45.9817,45.9986,45.9628,45.9767,184308.21414339,0
+ISTB.US,D,20171205,000000,45.9528,45.9817,45.9478,45.9628,189350.4950618,0
+ISTB.US,D,20171206,000000,46.0076,46.0275,45.9916,46.0176,134152.37285826,0
+ISTB.US,D,20171207,000000,46.0176,46.0176,45.9817,45.9916,133301.28722553,0
+ISTB.US,D,20171208,000000,46.0176,46.0365,45.9916,45.9986,182562.88641308,0
+ISTB.US,D,20171211,000000,46.0176,46.0176,45.9727,45.9916,89941.083698868,0
+ISTB.US,D,20171212,000000,45.9727,45.9727,45.9528,45.9628,82521.182657906,0
+ISTB.US,D,20171213,000000,46.0076,46.0534,45.9628,46.0534,147610.16442573,0
+ISTB.US,D,20171214,000000,46.0275,46.0365,45.9986,46.0275,146901.59549093,0
+ISTB.US,D,20171215,000000,45.9986,46.0076,45.9727,45.9986,340196.39071382,0
+ISTB.US,D,20171218,000000,46.0076,46.0275,45.9528,46.0076,714409.10849126,0
+ISTB.US,D,20171219,000000,45.9628,45.9628,45.9159,45.9159,155298.03700435,0
+ISTB.US,D,20171220,000000,45.906,45.9628,45.906,45.9528,262275.88793847,0
+ISTB.US,D,20171221,000000,45.9628,45.9628,45.9249,45.9528,476922.09324462,0
+ISTB.US,D,20171222,000000,45.9339,45.9767,45.8791,45.9249,334565.97750676,0
+ISTB.US,D,20171226,000000,45.9528,45.9628,45.9249,45.9428,77550.160088466,0
+ISTB.US,D,20171227,000000,45.9727,46.0076,45.9528,46.0036,130919.65254811,0
+ISTB.US,D,20171228,000000,46.0076,46.0176,45.9817,46.0036,139536.89457945,0
+ISTB.US,D,20171229,000000,46.0076,46.0534,45.9916,46.0464,225203.48097906,0
+ISTB.US,D,20180102,000000,46.0076,46.0076,45.9727,45.9986,120693.57765208,0
+ISTB.US,D,20180103,000000,46.0076,46.0176,45.9428,45.9478,310865.04918507,0
+ISTB.US,D,20180104,000000,45.9528,45.9727,45.9249,45.9528,235503.8251402,0
+ISTB.US,D,20180105,000000,45.9628,45.9797,45.9398,45.9528,202679.82087338,0
+ISTB.US,D,20180108,000000,45.9727,45.9727,45.9249,45.9628,177089.040846,0
+ISTB.US,D,20180109,000000,45.9528,45.9528,45.9249,45.9339,120949.50552512,0
+ISTB.US,D,20180110,000000,45.9159,45.9339,45.8791,45.9159,157273.19800104,0
+ISTB.US,D,20180111,000000,45.906,45.9727,45.906,45.9428,126665.2280232,0
+ISTB.US,D,20180112,000000,45.906,45.9339,45.896,45.9249,175916.79082357,0
+ISTB.US,D,20180116,000000,45.906,45.9249,45.8691,45.889,363220.8665397,0
+ISTB.US,D,20180117,000000,45.889,45.896,45.8581,45.8691,197750.95113009,0
+ISTB.US,D,20180118,000000,45.8323,45.8601,45.8323,45.8501,134409.30437002,0
+ISTB.US,D,20180119,000000,45.8323,45.8402,45.8223,45.8223,121502.51045865,0
+ISTB.US,D,20180122,000000,45.8223,45.8323,45.7874,45.7953,175762.23046101,0
+ISTB.US,D,20180123,000000,45.8402,45.9159,45.8323,45.9159,583425.22306521,0
+ISTB.US,D,20180124,000000,45.889,45.896,45.8501,45.8791,295255.45620657,0
+ISTB.US,D,20180125,000000,45.8691,45.9249,45.8601,45.9159,139938.35006659,0
+ISTB.US,D,20180126,000000,45.8791,45.8791,45.8501,45.8601,125930.56448174,0
+ISTB.US,D,20180129,000000,45.8323,45.8402,45.7953,45.8143,293671.71430982,0
+ISTB.US,D,20180130,000000,45.8402,45.8501,45.8053,45.8223,189733.88505201,0
+ISTB.US,D,20180131,000000,45.8323,45.8402,45.7953,45.8223,314775.22562976,0
+ISTB.US,D,20180201,000000,45.8223,45.8323,45.7695,45.7785,6455146.2979703,0
+ISTB.US,D,20180202,000000,45.7306,45.7785,45.7107,45.7306,238077.15481273,0
+ISTB.US,D,20180205,000000,45.7505,45.8791,45.7405,45.8402,724466.5720827,0
+ISTB.US,D,20180206,000000,45.8143,45.8402,45.6738,45.6827,892099.32892924,0
+ISTB.US,D,20180207,000000,45.7505,45.7785,45.6827,45.6917,376870.35310227,0
+ISTB.US,D,20180208,000000,45.7107,45.7505,45.6738,45.7207,232970.64101639,0
+ISTB.US,D,20180209,000000,45.6827,45.7695,45.6827,45.7207,255448.13374104,0
+ISTB.US,D,20180212,000000,45.7605,45.7605,45.6917,45.7017,105723.30253684,0
+ISTB.US,D,20180213,000000,45.7017,45.7207,45.6649,45.6738,254485.64421063,0
+ISTB.US,D,20180214,000000,45.6549,45.6549,45.5801,45.5801,256533.06719502,0
+ISTB.US,D,20180215,000000,45.618,45.619,45.5901,45.609,110018.87624917,0
+ISTB.US,D,20180216,000000,45.6369,45.7306,45.6369,45.6827,201016.79151793,0
+ISTB.US,D,20180220,000000,45.627,45.6469,45.5901,45.618,109395.6166054,0
+ISTB.US,D,20180221,000000,45.6469,45.6539,45.5801,45.5801,193576.8177026,0
+ISTB.US,D,20180222,000000,45.618,45.627,45.5901,45.5901,147016.01030477,0
+ISTB.US,D,20180223,000000,45.6469,45.6688,45.618,45.6649,71074.683080987,0
+ISTB.US,D,20180226,000000,45.7017,45.7017,45.6649,45.6917,119748.14997987,0
+ISTB.US,D,20180227,000000,45.7017,45.7017,45.6001,45.6001,192900.36520679,0
+ISTB.US,D,20180228,000000,45.6369,45.6469,45.6001,45.6369,151169.06731916,0
+ISTB.US,D,20180301,000000,45.6469,45.7107,45.618,45.6827,630189.76912278,0
+ISTB.US,D,20180302,000000,45.6649,45.6957,45.6629,45.6917,159744.15652435,0
+ISTB.US,D,20180305,000000,45.7017,45.7785,45.6649,45.6649,4839445.5335331,0
+ISTB.US,D,20180306,000000,45.7017,45.7695,45.6917,45.7207,176986.66969678,0
+ISTB.US,D,20180307,000000,45.7207,45.7207,45.6419,45.6649,319587.67328179,0
+ISTB.US,D,20180308,000000,45.7017,45.7207,45.6649,45.7107,139764.7205684,0
+ISTB.US,D,20180309,000000,45.6917,45.7107,45.6649,45.6917,108196.26833759,0
+ISTB.US,D,20180312,000000,45.7107,45.7306,45.6827,45.7306,122819.28445645,0
+ISTB.US,D,20180313,000000,45.7207,45.7306,45.6927,45.7207,151593.60649681,0
+ISTB.US,D,20180314,000000,45.6827,45.7695,45.6827,45.7505,188579.7005265,0
+ISTB.US,D,20180315,000000,45.7207,45.7207,45.6549,45.6738,141688.69599049,0
+ISTB.US,D,20180316,000000,45.7017,45.7107,45.6549,45.7107,120193.7655706,0
+ISTB.US,D,20180319,000000,45.6827,45.7107,45.609,45.6649,184334.30875005,0
+ISTB.US,D,20180320,000000,45.618,45.6369,45.5801,45.6001,91758.673416869,0
+ISTB.US,D,20180321,000000,45.5901,45.6369,45.5522,45.5901,209333.94557263,0
+ISTB.US,D,20180322,000000,45.6827,45.7107,45.6549,45.6827,83116.340417583,0
+ISTB.US,D,20180323,000000,45.6738,45.7017,45.6469,45.6917,121642.01624043,0
+ISTB.US,D,20180326,000000,45.6917,45.6917,45.627,45.6469,139342.18866819,0
+ISTB.US,D,20180327,000000,45.7017,45.7107,45.6649,45.7107,169252.62973714,0
+ISTB.US,D,20180328,000000,45.7306,45.7605,45.6917,45.7207,148204.31854668,0
+ISTB.US,D,20180329,000000,45.7405,45.7785,45.7017,45.7695,164602.7715574,0
+ISTB.US,D,20180402,000000,45.7207,45.8323,45.7017,45.7854,811606.50012008,0
+ISTB.US,D,20180403,000000,45.7605,45.8402,45.7605,45.8053,631506.54312057,0
+ISTB.US,D,20180404,000000,45.8143,45.8323,45.7415,45.7854,998367.60728987,0
+ISTB.US,D,20180405,000000,45.7405,45.8053,45.7405,45.7854,284794.52985056,0
+ISTB.US,D,20180406,000000,45.8143,45.8452,45.7854,45.8153,228207.37166154,0
+ISTB.US,D,20180409,000000,45.8143,45.8223,45.7844,45.7953,80172.66805817,0
+ISTB.US,D,20180410,000000,45.8053,45.8143,45.7695,45.8053,129303.7942124,0
+ISTB.US,D,20180411,000000,45.7854,45.8223,45.7695,45.7854,170899.60087311,0
+ISTB.US,D,20180412,000000,45.7695,45.7854,45.7405,45.7405,128895.31325424,0
+ISTB.US,D,20180413,000000,45.7306,45.7505,45.7207,45.7207,127094.78539444,0
+ISTB.US,D,20180416,000000,45.6649,45.7107,45.6649,45.6827,85538.120643722,0
+ISTB.US,D,20180417,000000,45.7306,45.7306,45.6738,45.7107,132037.70607978,0
+ISTB.US,D,20180418,000000,45.7107,45.7107,45.627,45.6469,172952.04205108,0
+ISTB.US,D,20180419,000000,45.627,45.6549,45.6001,45.6549,204983.17173081,0
+ISTB.US,D,20180420,000000,45.6469,45.6469,45.6001,45.609,134040.96896058,0
+ISTB.US,D,20180423,000000,45.609,45.609,45.5722,45.5801,136248.97413982,0
+ISTB.US,D,20180424,000000,45.5801,45.6001,45.5433,45.5851,159558.48336156,0
+ISTB.US,D,20180425,000000,45.5901,45.5901,45.5333,45.5722,165427.76258347,0
+ISTB.US,D,20180426,000000,45.609,45.618,45.5622,45.5901,234075.64724473,0
+ISTB.US,D,20180427,000000,45.5801,45.609,45.5801,45.6001,69433.733777326,0
+ISTB.US,D,20180430,000000,45.618,45.618,45.5801,45.609,136353.35256647,0
+ISTB.US,D,20180501,000000,45.618,45.618,45.5722,45.6001,474721.1135364,0
+ISTB.US,D,20180502,000000,45.5722,45.618,45.5622,45.6001,119628.71697246,0
+ISTB.US,D,20180503,000000,45.6369,45.6369,45.609,45.6369,149447.82691808,0
+ISTB.US,D,20180504,000000,45.6469,45.6469,45.5901,45.609,120501.88265697,0
+ISTB.US,D,20180507,000000,45.6001,45.627,45.5901,45.5901,112344.3071584,0
+ISTB.US,D,20180508,000000,45.609,45.627,45.5772,45.609,345521.69775066,0
+ISTB.US,D,20180509,000000,45.5801,45.5901,45.5522,45.5622,156735.24764828,0
+ISTB.US,D,20180510,000000,45.627,45.627,45.5801,45.609,207434.05747977,0
+ISTB.US,D,20180511,000000,45.618,45.618,45.5801,45.5901,110974.34030855,0
+ISTB.US,D,20180514,000000,45.5722,45.6001,45.5722,45.5861,455800.51642776,0
+ISTB.US,D,20180515,000000,45.5522,45.609,45.5254,45.5333,2604721.4843479,0
+ISTB.US,D,20180516,000000,45.5333,45.5522,45.5254,45.5333,381254.24702177,0
+ISTB.US,D,20180517,000000,45.5333,45.5433,45.5254,45.5333,105048.85731845,0
+ISTB.US,D,20180518,000000,45.5522,45.5801,45.5333,45.5522,155587.08495508,0
+ISTB.US,D,20180521,000000,45.5522,45.5722,45.5433,45.5622,151075.72891841,0
+ISTB.US,D,20180522,000000,45.5901,45.6001,45.5622,45.6001,126298.89989119,0
+ISTB.US,D,20180523,000000,45.6001,45.7306,45.6001,45.7107,641494.75564048,0
+ISTB.US,D,20180524,000000,45.6827,45.7207,45.6827,45.6827,125095.53706851,0
+ISTB.US,D,20180525,000000,45.7207,45.7505,45.7017,45.7306,91323.094213328,0
+ISTB.US,D,20180529,000000,45.7854,45.898,45.7505,45.8801,120072.32528574,0
+ISTB.US,D,20180530,000000,45.8323,45.8511,45.8143,45.8143,122628.59310007,0
+ISTB.US,D,20180531,000000,45.8323,45.8323,45.7844,45.7854,103273.4204266,0
+ISTB.US,D,20180601,000000,45.7207,45.7953,45.7017,45.7953,614769.86386195,0
+ISTB.US,D,20180604,000000,45.7017,45.7306,45.6917,45.7017,125809.12419689,0
+ISTB.US,D,20180605,000000,45.7505,45.7695,45.7227,45.7695,125162.7808626,0
+ISTB.US,D,20180606,000000,45.7405,45.7605,45.7207,45.7505,219856.09389042,0
+ISTB.US,D,20180607,000000,45.6917,45.7844,45.6917,45.7605,106506.14073675,0
+ISTB.US,D,20180608,000000,45.7405,45.7695,45.7207,45.7405,108970.07378904,0
+ISTB.US,D,20180611,000000,45.7306,45.7445,45.7107,45.7207,133801.09930701,0
+ISTB.US,D,20180612,000000,45.7207,45.7306,45.6917,45.7306,132889.79535122,0
+ISTB.US,D,20180613,000000,45.7207,45.7405,45.6738,45.6917,127905.72547845,0
+ISTB.US,D,20180614,000000,45.7017,45.7207,45.6927,45.7017,130095.66516076,0
+ISTB.US,D,20180615,000000,45.7207,45.7695,45.7207,45.7645,201456.38527634,0
+ISTB.US,D,20180618,000000,45.7695,45.7715,45.7306,45.7505,85811.110374973,0
+ISTB.US,D,20180619,000000,45.7605,45.7953,45.7605,45.7605,150726.46264461,0
+ISTB.US,D,20180620,000000,45.7695,45.7953,45.7405,45.7505,809576.1389939,0
+ISTB.US,D,20180621,000000,45.7854,45.7953,45.7615,45.7854,80338.268446613,0
+ISTB.US,D,20180622,000000,45.7605,45.8053,45.7605,45.7854,109263.13629464,0
+ISTB.US,D,20180625,000000,45.7785,45.8053,45.7695,45.7785,93199.898615681,0
+ISTB.US,D,20180626,000000,45.7785,45.8143,45.7785,45.8143,145987.28061898,0
+ISTB.US,D,20180627,000000,45.8143,45.8511,45.8143,45.8412,100017.61642594,0
+ISTB.US,D,20180628,000000,45.8511,45.8611,45.8053,45.8143,274553.40037376,0
+ISTB.US,D,20180629,000000,45.8223,45.8223,45.7953,45.8053,272599.31579014,0
+ISTB.US,D,20180702,000000,45.8323,45.8323,45.7785,45.7785,167734.12435705,0
+ISTB.US,D,20180703,000000,45.7953,45.8511,45.7953,45.8143,92032.666786838,0
+ISTB.US,D,20180705,000000,45.8323,45.8412,45.8143,45.8143,112371.40540378,0
+ISTB.US,D,20180706,000000,45.8511,45.8701,45.8412,45.8611,168903.36346333,0
+ISTB.US,D,20180709,000000,45.8511,45.8701,45.8412,45.8511,150628.10605026,0
+ISTB.US,D,20180710,000000,45.8223,45.8611,45.8223,45.8412,149284.23380707,0
+ISTB.US,D,20180711,000000,45.8511,45.8511,45.8223,45.8412,134094.16181262,0
+ISTB.US,D,20180712,000000,45.8511,45.8611,45.8143,45.8611,194776.16597042,0
+ISTB.US,D,20180713,000000,45.8412,45.8801,45.8412,45.8751,116350.83292001,0
+ISTB.US,D,20180716,000000,45.8511,45.8701,45.8323,45.8611,151681.92670399,0
+ISTB.US,D,20180717,000000,45.8701,45.8801,45.8412,45.8412,133512.05135628,0
+ISTB.US,D,20180718,000000,45.8701,45.8701,45.8323,45.8323,75803.828719431,0
+ISTB.US,D,20180719,000000,45.8511,45.898,45.8323,45.8611,104197.77168572,0
+ISTB.US,D,20180720,000000,45.8801,45.8801,45.8511,45.8511,119390.85459633,0
+ISTB.US,D,20180723,000000,45.8701,45.8701,45.8143,45.8412,129104.07010755,0
+ISTB.US,D,20180724,000000,45.8611,45.8611,45.8223,45.8511,110777.62711986,0
+ISTB.US,D,20180725,000000,45.8701,45.8791,45.8511,45.8511,129088.01188805,0
+ISTB.US,D,20180726,000000,45.8511,45.8701,45.8412,45.8611,115088.25541296,0
+ISTB.US,D,20180727,000000,45.8801,45.8801,45.8511,45.8511,107579.03052612,0
+ISTB.US,D,20180730,000000,45.8323,45.9259,45.8323,45.898,426394.90563388,0
+ISTB.US,D,20180731,000000,45.898,45.9079,45.8701,45.89,101667.59847806,0
+ISTB.US,D,20180801,000000,45.8323,45.89,45.8323,45.89,124830.576447,0
+ISTB.US,D,20180802,000000,45.8801,45.9179,45.8801,45.9179,284416.15805394,0
+ISTB.US,D,20180803,000000,45.9259,45.9648,45.9179,45.9648,161129.17795497,0
+ISTB.US,D,20180806,000000,45.9359,45.9747,45.9359,45.9747,108329.75228706,0
+ISTB.US,D,20180807,000000,45.9448,45.9648,45.9259,45.9259,222830.87905008,0
+ISTB.US,D,20180808,000000,45.9359,45.9648,45.9259,45.9259,128756.81111117,0
+ISTB.US,D,20180809,000000,45.9648,45.9926,45.9299,45.9359,358857.04539455,0
+ISTB.US,D,20180810,000000,46.0116,46.0414,45.9648,45.9837,200899.36578793,0
+ISTB.US,D,20180813,000000,46.0026,46.0026,45.9747,45.9886,230319.02752387,0
+ISTB.US,D,20180814,000000,45.9926,46.0026,45.9648,45.9648,124458.22648268,0
+ISTB.US,D,20180815,000000,46.0026,46.0216,45.9837,46.0026,104566.10709518,0
+ISTB.US,D,20180816,000000,46.0216,46.0315,45.9837,46.0116,177962.20653051,0
+ISTB.US,D,20180817,000000,46.0414,46.0484,46.0216,46.0414,114986.88790246,0
+ISTB.US,D,20180820,000000,46.0774,46.0873,46.0484,46.0774,138564.36866186,0
+ISTB.US,D,20180821,000000,46.0873,46.0873,46.0674,46.0674,274326.57802354,0
+ISTB.US,D,20180822,000000,46.1132,46.1132,46.0873,46.0972,150628.10605026,0
+ISTB.US,D,20180823,000000,46.0774,46.1132,46.0674,46.0774,478507.84241879,0
+ISTB.US,D,20180824,000000,46.0674,46.0972,46.0514,46.0574,119924.79039422,0
+ISTB.US,D,20180827,000000,46.0674,46.0873,46.0574,46.0774,105925.03391912,0
+ISTB.US,D,20180828,000000,46.0674,46.0674,46.0116,46.0315,561184.58907797,0
+ISTB.US,D,20180829,000000,46.0315,46.0484,46.0026,46.0026,191160.05567005,0
+ISTB.US,D,20180830,000000,46.0414,46.0414,46.0116,46.0116,196706.16322482,0
+ISTB.US,D,20180831,000000,46.0414,46.0674,46.0414,46.0484,90712.881872884,0
+ISTB.US,D,20180904,000000,46.0574,46.0574,46.0116,46.0216,168747.79946207,0
+ISTB.US,D,20180905,000000,46.0414,46.0484,46.0026,46.0216,197105.61143452,0
+ISTB.US,D,20180906,000000,46.0674,46.0774,46.0414,46.0674,127461.11352645,0
+ISTB.US,D,20180907,000000,46.0216,46.0315,45.9747,46.0116,153484.46184122,0
+ISTB.US,D,20180910,000000,46.0116,46.0116,45.9747,45.9926,125189.87910799,0
+ISTB.US,D,20180911,000000,45.9837,45.9926,45.9398,45.9648,209923.0815,0
+ISTB.US,D,20180912,000000,45.9837,45.9837,45.9548,45.9837,92576.638971905,0
+ISTB.US,D,20180913,000000,46.0216,46.0315,45.9747,46.0116,302001.91566786,0
+ISTB.US,D,20180914,000000,45.9926,46.0026,45.9648,46.0026,273752.49667693,0
+ISTB.US,D,20180917,000000,45.9837,46.0026,45.9548,45.9747,163621.21289136,0
+ISTB.US,D,20180918,000000,45.9926,45.9926,45.9448,45.9747,149268.17558759,0
+ISTB.US,D,20180919,000000,45.9747,45.9747,45.9359,45.9548,164572.66239587,0
+ISTB.US,D,20180920,000000,45.9448,45.9747,45.9359,45.9548,112857.16654322,0
+ISTB.US,D,20180921,000000,45.9648,45.9837,45.9548,45.9648,143374.80903645,0
+ISTB.US,D,20180924,000000,45.9747,45.9807,45.9359,45.9448,253432.82719562,0
+ISTB.US,D,20180925,000000,45.9448,45.9926,45.9448,45.9837,506465.20254284,0
+ISTB.US,D,20180926,000000,45.9648,46.0116,45.9648,46.0026,305231.62506185,0
+ISTB.US,D,20180927,000000,45.9926,46.0116,45.9747,45.9837,171171.58696564,0
+ISTB.US,D,20180928,000000,46.0315,46.0484,46.0216,46.0315,164052.77754003,0
+ISTB.US,D,20181001,000000,46.0116,46.0404,46.0026,46.0116,210374.71892302,0
+ISTB.US,D,20181002,000000,46.0116,46.0484,46.0116,46.0315,142531.75251347,0
+ISTB.US,D,20181003,000000,46.0315,46.0315,45.9448,45.9548,278384.28935974,0
+ISTB.US,D,20181004,000000,45.9448,45.9448,45.898,45.9179,164325.76727128,0
+ISTB.US,D,20181005,000000,45.9259,45.9259,45.8521,45.8801,201056.93706664,0
+ISTB.US,D,20181008,000000,45.9079,45.9259,45.8801,45.89,227878.17816209,0
+ISTB.US,D,20181009,000000,45.9179,45.9179,45.8801,45.8851,188379.97642165,0
+ISTB.US,D,20181010,000000,45.9079,45.9079,45.8611,45.8701,320278.17671965,0
+ISTB.US,D,20181011,000000,45.9359,45.9837,45.898,45.9179,455517.49030932,0
+ISTB.US,D,20181012,000000,45.9648,45.9837,45.9448,45.9448,129785.54079695,0
+ISTB.US,D,20181015,000000,45.9548,45.9648,45.9259,45.9598,145452.34118237,0
+ISTB.US,D,20181016,000000,45.9648,45.9648,45.9259,45.9498,152474.80129107,0
+ISTB.US,D,20181017,000000,45.9648,45.9648,45.9259,45.9309,153954.16476116,0
+ISTB.US,D,20181018,000000,45.89,45.9548,45.89,45.9259,232464.80710259,0
+ISTB.US,D,20181019,000000,45.9548,45.9548,45.901,45.9179,114840.35664965,0
+ISTB.US,D,20181022,000000,45.9359,45.9359,45.89,45.89,107758.68185661,0
+ISTB.US,D,20181023,000000,45.9359,45.9548,45.9079,45.9179,281171.39407917,0
+ISTB.US,D,20181024,000000,45.9548,46.0096,45.9548,45.9747,141762.96525561,0
+ISTB.US,D,20181025,000000,45.9926,45.9926,45.9648,45.9648,156043.7405717,0
+ISTB.US,D,20181026,000000,46.0116,46.0414,46.0026,46.0414,201159.30821586,0
+ISTB.US,D,20181029,000000,46.0026,46.0315,45.9837,45.9837,196633.90123713,0
+ISTB.US,D,20181030,000000,45.9926,46.0026,45.9747,45.9747,145919.03318617,0
+ISTB.US,D,20181031,000000,45.9259,45.9926,45.9259,45.9747,295603.71884166,0
+ISTB.US,D,20181101,000000,45.9747,45.9837,45.9448,45.9837,346596.59481747,0
+ISTB.US,D,20181102,000000,45.9359,45.9747,45.9259,45.9259,863533.7637422,0
+ISTB.US,D,20181105,000000,45.9648,45.9737,45.9259,45.9259,212362.92722306,0
+ISTB.US,D,20181106,000000,45.9548,45.9548,45.9179,45.9179,112806.98460732,0
+ISTB.US,D,20181107,000000,45.9548,45.9747,45.9259,45.9259,224884.32386678,0
+ISTB.US,D,20181108,000000,45.9648,45.9648,45.9079,45.9079,183848.54761063,0
+ISTB.US,D,20181109,000000,45.9448,45.9448,45.9079,45.9448,170446.95981136,0
+ISTB.US,D,20181112,000000,46.0026,46.0026,45.9359,45.9747,212647.96061893,0
+ISTB.US,D,20181113,000000,45.9648,45.9837,45.9548,45.9837,184097.45001265,0
+ISTB.US,D,20181114,000000,45.9448,46.0116,45.9359,45.9747,224442.72283094,0
+ISTB.US,D,20181115,000000,46.0116,46.0116,45.9837,46.0026,180265.55738795,0
+ISTB.US,D,20181116,000000,46.0414,46.0774,46.0216,46.0774,196667.02131482,0
+ISTB.US,D,20181119,000000,46.0484,46.0774,46.0315,46.0315,254401.33855834,0
+ISTB.US,D,20181120,000000,46.0315,46.0774,46.0315,46.0484,619090.52854223,0
+ISTB.US,D,20181121,000000,46.0674,46.0774,46.0484,46.0774,195612.19702238,0
+ISTB.US,D,20181123,000000,46.0774,46.0774,46.0414,46.0484,66107.675066418,0
+ISTB.US,D,20181126,000000,46.0315,46.0774,46.0295,46.0674,234821.35081207,0
+ISTB.US,D,20181127,000000,46.0674,46.0873,46.0216,46.0216,465689.36871459,0
+ISTB.US,D,20181128,000000,46.0674,46.1232,46.0484,46.1232,189017.28700748,0
+ISTB.US,D,20181129,000000,46.1421,46.1421,46.1072,46.1332,349914.62441863,0
+ISTB.US,D,20181130,000000,46.1232,46.1232,46.0774,46.1072,1026340.0219947,0
+ISTB.US,D,20181203,000000,46.0873,46.1421,46.0873,46.1232,475195.83464993,0
+ISTB.US,D,20181204,000000,46.1332,46.162,46.1232,46.1232,484304.85965302,0
+ISTB.US,D,20181206,000000,46.2068,46.2467,46.1132,46.1421,512785.11554905,0
+ISTB.US,D,20181207,000000,46.171,46.2268,46.1421,46.1979,301674.72944585,0
+ISTB.US,D,20181210,000000,46.2168,46.2467,46.188,46.2268,331635.35245069,0
+ISTB.US,D,20181211,000000,46.2368,46.2557,46.188,46.2068,360927.55206944,0
+ISTB.US,D,20181212,000000,46.1979,46.2836,46.1979,46.2467,393663.2361291,0
+ISTB.US,D,20181213,000000,46.2656,46.2836,46.2218,46.2467,295179.17966401,0
+ISTB.US,D,20181214,000000,46.3035,46.3125,46.2746,46.3035,244132.10719744,0
+ISTB.US,D,20181217,000000,46.3035,46.3603,46.2935,46.3404,363741.75503425,0
+ISTB.US,D,20181218,000000,46.3314,46.3882,46.3314,46.3793,313245.68022377,0
+ISTB.US,D,20181219,000000,46.3503,46.4081,46.3404,46.3603,699482.99347961,0
+ISTB.US,D,20181220,000000,46.3793,46.3793,46.3125,46.3264,524289.8261716,0
+ISTB.US,D,20181221,000000,46.3215,46.3793,46.2368,46.3125,1303542.0249448,0
+ISTB.US,D,20181224,000000,46.3503,46.3503,46.2935,46.2985,340316.82735997,0
+ISTB.US,D,20181226,000000,46.3603,46.3603,46.2935,46.2935,328801.07671151,0
+ISTB.US,D,20181227,000000,46.3503,46.4559,46.3195,46.4281,1698763.9120027,0
+ISTB.US,D,20181228,000000,46.4281,46.5037,46.4281,46.5037,407213.3624586,0
+ISTB.US,D,20181231,000000,46.5037,46.5805,46.4749,46.5037,492858.87244513,0
+ISTB.US,D,20190102,000000,46.5227,46.5616,46.5127,46.5526,280046.31507648,0
+ISTB.US,D,20190103,000000,46.5805,46.6652,46.5427,46.6453,431670.03073483,0
+ISTB.US,D,20190104,000000,46.6064,46.6353,46.5805,46.5885,180112.00066412,0
+ISTB.US,D,20190107,000000,46.6064,46.6154,46.5805,46.5975,255396.94816643,0
+ISTB.US,D,20190108,000000,46.5705,46.5975,46.5616,46.5885,199853.57424396,0
+ISTB.US,D,20190109,000000,46.5705,46.6064,46.5526,46.5885,3599046.4348822,0
+ISTB.US,D,20190110,000000,46.6064,46.6273,46.5805,46.5805,410359.76983901,0
+ISTB.US,D,20190111,000000,46.6253,46.6453,46.6064,46.6154,247793.38124011,0
+ISTB.US,D,20190114,000000,46.6353,46.6742,46.6353,46.6702,211938.38804541,0
+ISTB.US,D,20190115,000000,46.6931,46.6931,46.6552,46.6831,280691.65477204,0
+ISTB.US,D,20190116,000000,46.6453,46.6831,46.6453,46.6552,284121.0882709,0
+ISTB.US,D,20190117,000000,46.6931,46.702,46.6552,46.6931,359195.27164246,0
+ISTB.US,D,20190118,000000,46.6831,46.6831,46.6552,46.6552,186218.13862344,0
+ISTB.US,D,20190122,000000,46.6981,46.711,46.6652,46.6831,268285.67658088,0
+ISTB.US,D,20190123,000000,46.702,46.702,46.6742,46.6931,174209.60136453,0
+ISTB.US,D,20190124,000000,46.7698,46.7698,46.711,46.711,217150.28390714,0
+ISTB.US,D,20190125,000000,46.74,46.7499,46.702,46.711,216696.63920667,0
+ISTB.US,D,20190128,000000,46.73,46.74,46.711,46.711,187004.99137822,0
+ISTB.US,D,20190129,000000,46.7698,46.7698,46.721,46.7698,224896.3675314,0
+ISTB.US,D,20190130,000000,46.7698,46.8426,46.7598,46.8426,208147.64460815,0
+ISTB.US,D,20190131,000000,46.8914,46.9292,46.8624,46.9004,179847.04004261,0
+ISTB.US,D,20190201,000000,46.9004,46.9292,46.8824,46.9004,303681.0032428,0
+ISTB.US,D,20190204,000000,46.8624,46.9004,46.8426,46.8724,191954.93753458,0
+ISTB.US,D,20190205,000000,46.8724,46.9292,46.8426,46.8724,2027608.1451791,0
+ISTB.US,D,20190206,000000,46.9392,46.9392,46.8724,46.8824,322868.56825039,0
+ISTB.US,D,20190207,000000,46.9193,46.9492,46.9004,46.9492,337115.21985007,0
+ISTB.US,D,20190208,000000,46.9671,46.994,46.9492,46.994,455163.20584193,0
+ISTB.US,D,20190211,000000,46.9492,46.9671,46.9103,46.9492,253614.48580355,0
+ISTB.US,D,20190212,000000,46.9671,46.9761,46.9392,46.9761,246530.80373307,0
+ISTB.US,D,20190213,000000,46.9193,46.9492,46.9193,46.9392,150036.96284545,0
+ISTB.US,D,20190214,000000,46.9671,47.003,46.9492,46.9492,195511.83315059,0
+ISTB.US,D,20190215,000000,46.985,46.994,46.9641,46.985,212357.90902947,0
+ISTB.US,D,20190219,000000,47.0119,47.0119,46.9581,46.994,227302.08953805,0
+ISTB.US,D,20190220,000000,47.0119,47.0119,46.985,47.003,178418.86214713,0
+ISTB.US,D,20190221,000000,46.9761,46.985,46.9581,46.9761,161594.86632005,0
+ISTB.US,D,20190222,000000,47.0119,47.0508,46.998,47.0408,513245.78572054,0
+ISTB.US,D,20190225,000000,47.0319,47.0319,47.003,47.0319,239011.54245904,0
+ISTB.US,D,20190226,000000,47.0607,47.0997,47.0408,47.0997,283312.15546432,0
+ISTB.US,D,20190227,000000,47.0607,47.0707,47.0408,47.0408,276074.91667,0
+ISTB.US,D,20190228,000000,47.0607,47.0607,47.0219,47.0219,177750.43876105,0
+ISTB.US,D,20190301,000000,47.0319,47.0408,47.003,47.003,338115.84765175,0
+ISTB.US,D,20190304,000000,47.003,47.0408,47.003,47.0219,206215.64007631,0
+ISTB.US,D,20190305,000000,47.0219,47.0319,47.0119,47.0319,207755.22186948,0
+ISTB.US,D,20190306,000000,47.0408,47.0807,47.0119,47.0607,156486.34524626,0
+ISTB.US,D,20190307,000000,47.1095,47.1295,47.0827,47.0997,654552.09535953,0
+ISTB.US,D,20190308,000000,47.1295,47.1495,47.1095,47.1395,240132.60690686,0
+ISTB.US,D,20190311,000000,47.1295,47.1495,47.1195,47.1295,155173.58580333,0
+ISTB.US,D,20190312,000000,47.1594,47.1983,47.1495,47.1883,363534.00181966,0
+ISTB.US,D,20190313,000000,47.1783,47.2073,47.1594,47.2023,190470.55587091,0
+ISTB.US,D,20190314,000000,47.1983,47.2172,47.1495,47.1883,239159.07735056,0
+ISTB.US,D,20190315,000000,47.2261,47.2361,47.2172,47.2311,108977.09926007,0
+ISTB.US,D,20190318,000000,47.2261,47.2361,47.2172,47.2311,176980.64786447,0
+ISTB.US,D,20190319,000000,47.2261,47.2361,47.2073,47.2361,176099.45307021,0
+ISTB.US,D,20190320,000000,47.2461,47.3597,47.2361,47.3308,132304.67397873,0
+ISTB.US,D,20190321,000000,47.3407,47.3407,47.3208,47.3308,246491.66182307,0
+ISTB.US,D,20190322,000000,47.3866,47.4324,47.3547,47.4324,435850.18599461,0
+ISTB.US,D,20190325,000000,47.4324,47.5072,47.4264,47.4812,150120.26485903,0
+ISTB.US,D,20190326,000000,47.4712,47.5072,47.4434,47.4912,137707.26119683,0
+ISTB.US,D,20190327,000000,47.527,47.565,47.5171,47.536,907883.55504465,0
+ISTB.US,D,20190328,000000,47.527,47.546,47.4912,47.4972,283913.33505631,0
+ISTB.US,D,20190329,000000,47.4812,47.4972,47.4613,47.4912,173035.34406466,0
+ISTB.US,D,20190401,000000,47.4812,47.4812,47.4324,47.4514,257899.01948999,0
+ISTB.US,D,20190402,000000,47.4474,47.4712,47.4424,47.4514,964354.29114241,0
+ISTB.US,D,20190403,000000,47.4224,47.4613,47.4135,47.4613,358724.56508379,0
+ISTB.US,D,20190404,000000,47.4514,47.4613,47.4324,47.4514,556316.94129646,0
+ISTB.US,D,20190405,000000,47.4514,47.4712,47.4474,47.4514,266590.53078645,0
+ISTB.US,D,20190408,000000,47.4613,47.4712,47.4224,47.4374,334454.57360909,0
+ISTB.US,D,20190409,000000,47.4812,47.4912,47.4514,47.4514,313378.16053453,0
+ISTB.US,D,20190410,000000,47.4912,47.527,47.4712,47.527,169935.10406526,0
+ISTB.US,D,20190411,000000,47.4712,47.4912,47.4712,47.4712,266832.40771745,0
+ISTB.US,D,20190412,000000,47.4224,47.4424,47.4135,47.4224,257746.46640488,0
+ISTB.US,D,20190415,000000,47.4135,47.4424,47.4135,47.4324,155665.36877507,0
+ISTB.US,D,20190416,000000,47.4324,47.4324,47.3686,47.3956,335204.29173131,0
+ISTB.US,D,20190417,000000,47.3956,47.4135,47.3776,47.4135,159897.71324818,0
+ISTB.US,D,20190418,000000,47.4324,47.4424,47.4045,47.4324,197160.811564,0
+ISTB.US,D,20190422,000000,47.4135,47.4424,47.3956,47.3956,260820.61179761,0
+ISTB.US,D,20190423,000000,47.4324,47.4912,47.4135,47.4912,219012.03372872,0
+ISTB.US,D,20190424,000000,47.4912,47.527,47.4912,47.527,394315.60129569,0
+ISTB.US,D,20190425,000000,47.5072,47.5171,47.4972,47.5072,159628.73807181,0
+ISTB.US,D,20190426,000000,47.5848,47.5848,47.565,47.5749,521219.69533374,0
+ISTB.US,D,20190429,000000,47.546,47.565,47.536,47.536,409143.359713,0
+ISTB.US,D,20190430,000000,47.556,47.5948,47.536,47.5948,399493.37344101,0
+ISTB.US,D,20190501,000000,47.5848,47.6606,47.546,47.556,325098.65348141,0
+ISTB.US,D,20190502,000000,47.546,47.546,47.4972,47.5072,208714.70048373,0
+ISTB.US,D,20190503,000000,47.536,47.546,47.522,47.546,122464.99998906,0
+ISTB.US,D,20190506,000000,47.5749,47.5948,47.556,47.556,444533.66818133,0
+ISTB.US,D,20190507,000000,47.6048,47.6148,47.565,47.6048,353813.76083743,0
+ISTB.US,D,20190508,000000,47.5948,47.6048,47.556,47.565,588706.36999846,0
+ISTB.US,D,20190509,000000,47.6247,47.6347,47.5948,47.6247,331116.47123356,0
+ISTB.US,D,20190510,000000,47.6048,47.6546,47.6048,47.6048,212262.56335128,0
+ISTB.US,D,20190513,000000,47.6546,47.6835,47.6546,47.6546,495122.07775386,0
+ISTB.US,D,20190514,000000,47.6646,47.6646,47.6446,47.6446,237887.46709507,0
+ISTB.US,D,20190515,000000,47.7034,47.7134,47.6835,47.6935,139273.94123537,0
+ISTB.US,D,20190516,000000,47.6735,47.6835,47.6546,47.6735,286212.67135886,0
+ISTB.US,D,20190517,000000,47.7134,47.7134,47.6735,47.6735,221884.44773917,0
+ISTB.US,D,20190520,000000,47.6935,47.6935,47.6247,47.6835,363512.92540659,0
+ISTB.US,D,20190521,000000,47.6646,47.6646,47.6347,47.6546,165639.53035293,0
+ISTB.US,D,20190522,000000,47.6735,47.6835,47.6516,47.6686,164322.75635513,0
+ISTB.US,D,20190523,000000,47.6935,47.7642,47.6935,47.7413,170956.80828002,0
+ISTB.US,D,20190524,000000,47.7413,47.7702,47.7353,47.7513,154676.784638,0
+ISTB.US,D,20190528,000000,47.7711,47.7881,47.7513,47.7612,138287.36437575,0
+ISTB.US,D,20190529,000000,47.8249,47.8539,47.816,47.8249,303089.860038,0
+ISTB.US,D,20190530,000000,47.8349,47.8827,47.816,47.8827,161414.21135084,0
+ISTB.US,D,20190531,000000,47.9306,47.9794,47.9017,47.9794,151278.46393942,0
+ISTB.US,D,20190603,000000,48.0093,48.086,47.9894,48.0462,432626.49843292,0
+ISTB.US,D,20190604,000000,48.0193,48.0462,47.9993,48.0193,938065.98220613,0
+ISTB.US,D,20190605,000000,48.086,48.1179,48.0372,48.0661,590326.24288905,0
+ISTB.US,D,20190606,000000,48.0761,48.106,48.0561,48.0661,620464.50994694,0
+ISTB.US,D,20190607,000000,48.1538,48.1628,48.106,48.1448,357095.65944475,0
+ISTB.US,D,20190610,000000,48.096,48.096,48.0761,48.0761,199660.87561013,0
+ISTB.US,D,20190611,000000,48.0661,48.086,48.0372,48.0761,298581.51491747,0
+ISTB.US,D,20190612,000000,48.106,48.1249,48.086,48.1249,311191.23176836,0
+ISTB.US,D,20190613,000000,48.1448,48.2006,48.1348,48.1806,121204.42975945,0
+ISTB.US,D,20190614,000000,48.1628,48.2006,48.1448,48.2006,157751.93366946,0
+ISTB.US,D,20190617,000000,48.1806,48.1806,48.1628,48.1628,150111.23211056,0
+ISTB.US,D,20190618,000000,48.2484,48.2584,48.1936,48.2196,289579.87925721,0
+ISTB.US,D,20190619,000000,48.1718,48.3401,48.1628,48.3312,203027.07986975,0
+ISTB.US,D,20190620,000000,48.38,48.4178,48.355,48.36,527403.11347433,0
+ISTB.US,D,20190621,000000,48.3112,48.3162,48.2863,48.3042,175259.40746338,0
+ISTB.US,D,20190624,000000,48.3501,48.37,48.3312,48.36,355817.02371823,0
+ISTB.US,D,20190625,000000,48.3889,48.4079,48.3501,48.3889,509872.55598988,0
+ISTB.US,D,20190626,000000,48.37,48.37,48.3042,48.3072,350336.15268012,0
+ISTB.US,D,20190627,000000,48.3312,48.36,48.3042,48.36,143764.22085898,0
+ISTB.US,D,20190628,000000,48.3312,48.38,48.3312,48.38,162345.58808099,0
+ISTB.US,D,20190701,000000,48.3979,48.3979,48.3401,48.36,368731.84673934,0
+ISTB.US,D,20190702,000000,48.37,48.4079,48.3401,48.4079,3020643.4199611,0
+ISTB.US,D,20190703,000000,48.4178,48.4278,48.38,48.3929,306603.59918914,0
+ISTB.US,D,20190705,000000,48.3312,48.3312,48.2764,48.3112,263114.92990659,0
+ISTB.US,D,20190708,000000,48.3212,48.3212,48.2764,48.2764,178690.84823967,0
+ISTB.US,D,20190709,000000,48.2863,48.2863,48.2584,48.2764,200624.36877925,0
+ISTB.US,D,20190710,000000,48.3212,48.36,48.2952,48.36,237625.51738971,0
+ISTB.US,D,20190711,000000,48.3501,48.3501,48.2863,48.3042,242344.62664097,0
+ISTB.US,D,20190712,000000,48.2863,48.3312,48.2764,48.3312,208925.46461447,0
+ISTB.US,D,20190715,000000,48.3112,48.3401,48.3042,48.3212,278356.18747565,0
+ISTB.US,D,20190716,000000,48.3212,48.3212,48.2863,48.3042,230130.34344491,0
+ISTB.US,D,20190717,000000,48.3312,48.37,48.3212,48.37,295544.5041573,0
+ISTB.US,D,20190718,000000,48.37,48.4477,48.3501,48.4477,191194.17938646,0
+ISTB.US,D,20190719,000000,48.3979,48.4467,48.3849,48.3889,358442.54260408,0
+ISTB.US,D,20190722,000000,48.4178,48.4178,48.3889,48.3969,188697.12625649,0
+ISTB.US,D,20190723,000000,48.3979,48.4079,48.38,48.4079,162926.69489862,0
+ISTB.US,D,20190724,000000,48.4278,48.4377,48.4079,48.4178,245017.31654657,0
+ISTB.US,D,20190725,000000,48.4079,48.4079,48.36,48.36,223509.33882335,0
+ISTB.US,D,20190726,000000,48.37,48.3979,48.3501,48.37,137204.4381992,0
+ISTB.US,D,20190729,000000,48.3889,48.4089,48.37,48.3979,346469.1327003,0
+ISTB.US,D,20190730,000000,48.3889,48.4069,48.38,48.38,158948.27102111,0
+ISTB.US,D,20190731,000000,48.3889,48.4527,48.3112,48.3979,210317.51151611,0
+ISTB.US,D,20190801,000000,48.4377,48.5951,48.4079,48.5373,245864.38762442,0
+ISTB.US,D,20190802,000000,48.5553,48.5753,48.5373,48.5553,154829.33772311,0
+ISTB.US,D,20190805,000000,48.6341,48.6839,48.6061,48.6639,508506.60369491,0
+ISTB.US,D,20190806,000000,48.6539,48.6839,48.6241,48.6839,285482.02237228,0
+ISTB.US,D,20190807,000000,48.7506,48.7586,48.6639,48.6639,176397.53376941,0
+ISTB.US,D,20190808,000000,48.6639,48.6739,48.6141,48.6589,274877.57567963,0
+ISTB.US,D,20190809,000000,48.6839,48.6938,48.6241,48.6589,198764.6262351,0
+ISTB.US,D,20190812,000000,48.649,48.6639,48.6241,48.644,232022.20242803,0
+ISTB.US,D,20190813,000000,48.644,48.6539,48.5275,48.5853,471081.91954552,0
+ISTB.US,D,20190814,000000,48.5951,48.6938,48.5951,48.5951,381632.6188184,0
+ISTB.US,D,20190815,000000,48.6351,48.7217,48.6241,48.7217,857497.88049313,0
+ISTB.US,D,20190816,000000,48.7137,48.7506,48.6809,48.7406,192580.2044558,0
+ISTB.US,D,20190819,000000,48.7038,48.7217,48.6739,48.6938,243650.36061287,0
+ISTB.US,D,20190820,000000,48.7137,48.7506,48.7137,48.7217,182898.10174484,0
+ISTB.US,D,20190821,000000,48.7217,48.7546,48.7038,48.7307,212388.018191,0
+ISTB.US,D,20190822,000000,48.7137,48.7307,48.6839,48.6839,349518.18712508,0
+ISTB.US,D,20190823,000000,48.7137,48.7974,48.7038,48.7885,258461.05717198,0
+ISTB.US,D,20190826,000000,48.7785,48.8064,48.7506,48.7885,274170.01038356,0
+ISTB.US,D,20190827,000000,48.7686,48.8154,48.7516,48.8154,352337.40828348,0
+ISTB.US,D,20190828,000000,48.8254,48.8442,48.8064,48.8442,375865.71074571,0
+ISTB.US,D,20190829,000000,48.8254,48.8254,48.7785,48.8064,230380.24948565,0
+ISTB.US,D,20190830,000000,48.7974,48.8254,48.7735,48.8254,178851.43043452,0
+ISTB.US,D,20190903,000000,48.8254,48.8712,48.7885,48.8154,538005.55288954,0
+ISTB.US,D,20190904,000000,48.8642,48.901,48.8403,48.8911,253282.28138795,0
+ISTB.US,D,20190905,000000,48.8442,48.8542,48.7546,48.7885,237944.67450198,0
+ISTB.US,D,20190906,000000,48.7885,48.8353,48.7885,48.8064,155466.64830894,0
+ISTB.US,D,20190909,000000,48.7785,48.7865,48.7406,48.7506,247517.3805927,0
+ISTB.US,D,20190910,000000,48.7406,48.7406,48.6241,48.6241,173107.60605235,0
+ISTB.US,D,20190911,000000,48.6539,48.6809,48.6341,48.644,182826.84339586,0
+ISTB.US,D,20190912,000000,48.6839,48.6839,48.6041,48.6241,189015.27973005,0
+ISTB.US,D,20190913,000000,48.5843,48.5843,48.5065,48.5165,254566.93894678,0
+ISTB.US,D,20190916,000000,48.5553,48.5843,48.5065,48.5843,282073.66528651,0
+ISTB.US,D,20190917,000000,48.5643,48.6341,48.5423,48.6341,239412.99794618,0
+ISTB.US,D,20190918,000000,48.6539,48.7088,48.5843,48.6141,363480.80896762,0
+ISTB.US,D,20190919,000000,48.644,48.6639,48.6141,48.6341,266142.9079183,0
+ISTB.US,D,20190920,000000,48.6241,48.6938,48.6041,48.6938,1325777.6407384,0
+ISTB.US,D,20190923,000000,48.7217,48.7686,48.7088,48.7217,228045.78582796,0
+ISTB.US,D,20190924,000000,48.7307,48.8154,48.7217,48.8064,192551.09893298,0
+ISTB.US,D,20190925,000000,48.7586,48.7586,48.6938,48.6988,191833.49724973,0
+ISTB.US,D,20190926,000000,48.7307,48.7586,48.7038,48.7307,235940.40798247,0
+ISTB.US,D,20190927,000000,48.7217,48.7506,48.7127,48.7506,247539.46064449,0
+ISTB.US,D,20190930,000000,48.7307,48.7785,48.7307,48.7785,172254.51314219,0
+ISTB.US,D,20191001,000000,48.7406,48.8712,48.7227,48.8353,814368.51387156,0
+ISTB.US,D,20191002,000000,48.8542,48.8911,48.8353,48.8712,176530.01408017,0
+ISTB.US,D,20191003,000000,48.8911,49.0087,48.8911,48.9938,178105.72686716,0
+ISTB.US,D,20191004,000000,48.9888,49.0276,48.9618,48.9888,141590.33939615,0
+ISTB.US,D,20191007,000000,48.9818,48.9888,48.931,48.931,313826.7870414,0
+ISTB.US,D,20191008,000000,48.9888,48.9888,48.9489,48.9788,189147.76004079,0
+ISTB.US,D,20191009,000000,48.9788,48.9788,48.931,48.9588,270143.41184759,0
+ISTB.US,D,20191010,000000,48.941,48.941,48.8442,48.8442,148258.51503744,0
+ISTB.US,D,20191011,000000,48.8254,48.8353,48.7865,48.8353,169806.63830938,0
+ISTB.US,D,20191014,000000,48.8353,48.8353,48.8064,48.8254,157841.25751534,0
+ISTB.US,D,20191015,000000,48.8154,48.8393,48.7974,48.7974,202765.1301644,0
+ISTB.US,D,20191016,000000,48.8254,48.8442,48.7974,48.8353,166783.67849126,0
+ISTB.US,D,20191017,000000,48.8353,48.8712,48.8084,48.8442,143551.4494508,0
+ISTB.US,D,20191018,000000,48.8542,48.8712,48.8254,48.8642,109092.51771261,0
+ISTB.US,D,20191021,000000,48.8442,48.8602,48.8254,48.8254,178012.3884664,0
+ISTB.US,D,20191022,000000,48.8442,48.8642,48.8154,48.8642,201826.72796322,0
+ISTB.US,D,20191023,000000,48.8712,48.8712,48.8442,48.8642,162131.81303409,0
+ISTB.US,D,20191024,000000,48.8712,48.8911,48.8642,48.8642,156789.44413904,0
+ISTB.US,D,20191025,000000,48.8642,48.8712,48.8254,48.8353,194652.71840813,0
+ISTB.US,D,20191028,000000,48.8064,48.8254,48.7885,48.8154,368329.38761348,0
+ISTB.US,D,20191029,000000,48.8254,48.8254,48.7686,48.8064,367677.02244689,0
+ISTB.US,D,20191030,000000,48.7885,48.8442,48.7506,48.8442,378681.92098796,0
+ISTB.US,D,20191031,000000,48.8642,48.931,48.8353,48.921,175691.97575077,0
+ISTB.US,D,20191101,000000,48.911,48.9489,48.8812,48.921,147588.08437393,0
+ISTB.US,D,20191104,000000,48.8812,48.8812,48.8542,48.8812,201016.79151793,0
+ISTB.US,D,20191105,000000,48.8254,48.8442,48.7974,48.8303,1070440.9108951,0
+ISTB.US,D,20191106,000000,48.8254,48.8712,48.8254,48.8642,524110.1748411,0
+ISTB.US,D,20191107,000000,48.8254,48.8254,48.7307,48.7735,439891.83911134,0
+ISTB.US,D,20191108,000000,48.7686,48.8064,48.7586,48.7586,231892.73303343,0
+ISTB.US,D,20191111,000000,48.7885,48.7885,48.7406,48.7785,309587.41709726,0
+ISTB.US,D,20191112,000000,48.7885,48.7974,48.7686,48.7686,1663180.9049006,0
+ISTB.US,D,20191113,000000,48.8064,48.8353,48.7885,48.8154,376334.41002694,0
+ISTB.US,D,20191114,000000,48.8712,48.8911,48.8642,48.8642,231164.09132429,0
+ISTB.US,D,20191115,000000,48.8712,48.8812,48.8353,48.8812,335622.80907664,0
+ISTB.US,D,20191118,000000,48.8911,48.921,48.8642,48.8642,7742062.0439154,0
+ISTB.US,D,20191119,000000,48.8712,48.8911,48.8542,48.8712,282350.66957264,0
+ISTB.US,D,20191120,000000,48.8911,48.921,48.8712,48.921,257553.76777106,0
+ISTB.US,D,20191121,000000,48.901,48.911,48.8911,48.901,260189.3230441,0
+ISTB.US,D,20191122,000000,48.911,48.921,48.8812,48.901,191874.64643716,0
+ISTB.US,D,20191125,000000,48.901,48.921,48.8812,48.916,702620.36811156,0
+ISTB.US,D,20191126,000000,48.941,48.9588,48.921,48.9588,245340.48821371,0
+ISTB.US,D,20191127,000000,48.931,48.931,48.911,48.926,258481.12994634,0
+ISTB.US,D,20191129,000000,48.8812,48.921,48.8812,48.911,100229.3841954,0
+ISTB.US,D,20191202,000000,48.8712,48.911,48.8712,48.911,263235.36655273,0
+ISTB.US,D,20191203,000000,48.9588,49.0037,48.931,48.9788,243486.76750187,0
+ISTB.US,D,20191204,000000,48.9888,48.9987,48.9449,48.9788,218806.28779156,0
+ISTB.US,D,20191205,000000,48.931,48.9489,48.921,48.931,205806.15547944,0
+ISTB.US,D,20191206,000000,48.901,48.931,48.8812,48.901,324344.92080432,0
+ISTB.US,D,20191209,000000,48.931,48.9439,48.911,48.921,296301.24775056,0
+ISTB.US,D,20191210,000000,48.921,48.94,48.901,48.911,226949.81234809,0
+ISTB.US,D,20191211,000000,48.911,49.0087,48.901,48.941,341525.20837624,0
+ISTB.US,D,20191212,000000,48.9588,48.9788,48.8812,48.8911,1329381.7073742,0
+ISTB.US,D,20191213,000000,48.9588,48.9987,48.911,48.9688,199867.625186,0
+ISTB.US,D,20191216,000000,48.9688,48.9688,48.9479,48.9688,442423.01595772,0
+ISTB.US,D,20191217,000000,48.9788,48.9888,48.9588,48.9688,328579.27255488,0
+ISTB.US,D,20191218,000000,48.9788,48.9888,48.9489,48.9588,364202.42520575,0
+ISTB.US,D,20191219,000000,48.9788,49.0176,48.9449,49.0037,353800.71353409,0
+ISTB.US,D,20191220,000000,48.9588,49.0087,48.9588,48.9987,277058.48261348,0
+ISTB.US,D,20191223,000000,48.9888,48.9987,48.9688,48.9788,502820.99035837,0
+ISTB.US,D,20191224,000000,48.9688,48.9987,48.9588,48.9888,211879.17336106,0
+ISTB.US,D,20191226,000000,49.0176,49.0376,48.9888,49.0087,744059.60713229,0
+ISTB.US,D,20191227,000000,49.0665,49.1163,49.0376,49.0864,1960954.4906502,0
+ISTB.US,D,20191230,000000,49.0764,49.1163,49.0475,49.1163,373050.50414218,0
+ISTB.US,D,20191231,000000,49.0963,49.1163,49.0764,49.1163,170755.07689774,0
+ISTB.US,D,20200102,000000,49.1163,49.1561,49.1063,49.1462,560003.30630707,0
+ISTB.US,D,20200103,000000,49.1561,49.2099,49.1462,49.195,287757.27134561,0
+ISTB.US,D,20200106,000000,49.195,49.2039,49.1362,49.195,420046.89074356,0
+ISTB.US,D,20200107,000000,49.1851,49.1851,49.1621,49.1851,339247.95212547,0
+ISTB.US,D,20200108,000000,49.1851,49.2039,49.1362,49.1761,310943.33300506,0
+ISTB.US,D,20200109,000000,49.1561,49.1851,49.1263,49.1851,359425.10490884,0
+ISTB.US,D,20200110,000000,49.1761,49.2039,49.1462,49.195,407740.27278546,0
+ISTB.US,D,20200113,000000,49.195,49.195,49.1561,49.1561,301325.46317204,0
+ISTB.US,D,20200114,000000,49.195,49.2039,49.1462,49.1761,399467.27883434,0
+ISTB.US,D,20200115,000000,49.2339,49.2339,49.195,49.2039,297660.17457451,0
+ISTB.US,D,20200116,000000,49.2139,49.2339,49.2039,49.2239,300957.12776259,0
+ISTB.US,D,20200117,000000,49.2239,49.2439,49.2139,49.2439,245999.87885133,0
+ISTB.US,D,20200121,000000,49.2537,49.2927,49.2537,49.2637,577342.16879641,0
+ISTB.US,D,20200122,000000,49.2927,49.3026,49.2439,49.2927,1469300.9883052,0
+ISTB.US,D,20200123,000000,49.3315,49.3315,49.2737,49.2737,892327.15491819,0
+ISTB.US,D,20200124,000000,49.3215,49.3415,49.3026,49.3125,414549.96148598,0
+ISTB.US,D,20200127,000000,49.3813,49.3813,49.3514,49.3713,538185.20422004,0
+ISTB.US,D,20200128,000000,49.3913,49.4003,49.3514,49.3713,305866.92837024,0
+ISTB.US,D,20200129,000000,49.3813,49.4301,49.3713,49.4152,280805.06594717,0
+ISTB.US,D,20200130,000000,49.4202,49.468,49.4102,49.4301,244189.31460436,0
+ISTB.US,D,20200131,000000,49.458,49.5168,49.455,49.5168,258781.21792297,0
+ISTB.US,D,20200203,000000,49.4879,49.5168,49.458,49.478,649639.28383572,0
+ISTB.US,D,20200204,000000,49.458,49.468,49.4202,49.4301,461937.76718732,0
+ISTB.US,D,20200205,000000,49.4202,49.4391,49.4102,49.4152,261799.15954751,0
+ISTB.US,D,20200206,000000,49.4202,49.4301,49.3913,49.4003,317377.66082511,0
+ISTB.US,D,20200207,000000,49.468,49.4869,49.4301,49.458,232872.28442204,0
+ISTB.US,D,20200210,000000,49.478,49.5168,49.468,49.4879,351835.58892457,0
+ISTB.US,D,20200211,000000,49.4879,49.4969,49.478,49.483,276242.52433588,0
+ISTB.US,D,20200212,000000,49.478,49.4879,49.458,49.478,390032.07124796,0
+ISTB.US,D,20200213,000000,49.468,49.4879,49.4481,49.468,255054.70736365,0
+ISTB.US,D,20200214,000000,49.5068,49.5168,49.4879,49.5068,385736.49753563,0
+ISTB.US,D,20200218,000000,49.5168,49.5368,49.5168,49.5168,379394.50447762,0
+ISTB.US,D,20200219,000000,49.4969,49.5268,49.4929,49.5068,290964.90068782,0
+ISTB.US,D,20200220,000000,49.5268,49.5666,49.5108,49.5566,231273.48794453,0
+ISTB.US,D,20200221,000000,49.5766,49.6314,49.5676,49.6046,241494.54464696,0
+ISTB.US,D,20200224,000000,49.6812,49.6912,49.6334,49.6623,530199.25094222,0
+ISTB.US,D,20200225,000000,49.6812,49.7779,49.6722,49.739,1238375.7629957,0
+ISTB.US,D,20200226,000000,49.7012,49.739,49.6682,49.6912,365953.77476837,0
+ISTB.US,D,20200227,000000,49.7589,49.7888,49.7012,49.7589,715618.49314625,0
+ISTB.US,D,20200228,000000,49.8277,49.9074,49.7839,49.8576,1199548.9955575,0
+ISTB.US,D,20200302,000000,49.9573,50.0359,49.9373,49.9473,2113750.4563309,0
+ISTB.US,D,20200303,000000,49.9573,50.2004,49.9473,50.1017,819152.8596395,0
+ISTB.US,D,20200304,000000,50.1704,50.2302,50.1455,50.1505,417470.55015488,0
+ISTB.US,D,20200305,000000,50.2302,50.27,50.2004,50.2004,362946.87316973,0
+ISTB.US,D,20200306,000000,50.297,50.3478,50.2103,50.2502,487803.54422339,0
+ISTB.US,D,20200309,000000,50.1904,50.2202,50.0061,50.0549,1154434.4315521,0
+ISTB.US,D,20200310,000000,49.9573,50.0339,49.8277,49.9173,602389.98027744,0
+ISTB.US,D,20200311,000000,49.9473,49.9871,49.4291,49.6234,1907764.649521,0
+ISTB.US,D,20200312,000000,49.3604,49.47,48.7446,48.8512,1015021.9881736,0
+ISTB.US,D,20200313,000000,48.8034,49.1721,48.5463,48.7247,1326924.799793,0
+ISTB.US,D,20200316,000000,48.2734,48.5862,46.8624,48.4875,2715177.947078,0
+ISTB.US,D,20200317,000000,48.3491,49.0934,48.1408,48.2236,921653.47825336,0
+ISTB.US,D,20200318,000000,47.8519,48.4875,46.5207,47.566,1813102.4492935,0
+ISTB.US,D,20200319,000000,47.4702,48.2046,46.5407,47.2063,1307543.5325128,0
+ISTB.US,D,20200320,000000,47.537,48.2046,46.8046,47.547,1770203.919577,0
+ISTB.US,D,20200323,000000,47.5958,48.8313,47.4752,48.087,1592188.5201944,0
+ISTB.US,D,20200324,000000,48.0372,48.9558,48.0372,48.8612,1413985.4403716,0
+ISTB.US,D,20200325,000000,48.359,49.2537,48.1747,49.193,847996.43275137,0
+ISTB.US,D,20200326,000000,48.7934,49.3095,48.1558,48.7934,673623.23827585,0
+ISTB.US,D,20200327,000000,48.908,49.3903,48.908,49.0346,536485.04023203,0
+ISTB.US,D,20200330,000000,49.0734,49.4182,49.0346,49.3703,910254.14969618,0
+ISTB.US,D,20200331,000000,49.2319,49.467,49.1531,49.4291,445497.16135046,0
+ISTB.US,D,20200401,000000,49.1123,49.467,49.1123,49.4092,539276.15950632,0
+ISTB.US,D,20200402,000000,49.2019,49.5946,49.1521,49.457,869867.72769046,0
+ISTB.US,D,20200403,000000,49.192,49.4003,49.1023,49.1621,496215.04031757,0
+ISTB.US,D,20200406,000000,49.1621,49.3803,49.1621,49.3803,257413.25835057,0
+ISTB.US,D,20200407,000000,49.457,49.5556,49.2419,49.4291,574974.58506103,0
+ISTB.US,D,20200408,000000,49.3205,49.6214,49.2617,49.6036,331026.14374896,0
+ISTB.US,D,20200409,000000,49.8885,49.9781,49.5308,49.9183,472099.60920542,0
+ISTB.US,D,20200413,000000,49.9383,50.1625,49.7599,50.0658,447420.13313383,0
+ISTB.US,D,20200414,000000,50.0658,50.1326,49.8785,50.0559,380394.12864059,0
+ISTB.US,D,20200415,000000,49.9383,50.1425,49.9383,49.9681,880366.79231774,0
+ISTB.US,D,20200416,000000,49.9583,50.1625,49.8287,50.1037,414056.17123681,0
+ISTB.US,D,20200417,000000,49.9583,50.1037,49.9583,50.0369,293598.44868342,0
+ISTB.US,D,20200420,000000,50.017,50.02,49.8097,50.017,284383.03797625,0
+ISTB.US,D,20200421,000000,49.8586,49.9881,49.8097,49.9483,322073.68638586,0
+ISTB.US,D,20200422,000000,50.0269,50.0269,49.8197,49.8586,306186.08548252,0
+ISTB.US,D,20200423,000000,49.8387,50.0269,49.8097,49.9781,394388.86692209,0
+ISTB.US,D,20200424,000000,50.0559,50.0937,49.8387,49.9781,700746.57462536,0
+ISTB.US,D,20200427,000000,49.8885,50.017,49.7998,49.7998,838702.73822422,0
+ISTB.US,D,20200428,000000,49.9681,50.0658,49.7211,49.9681,504947.70080146,0
+ISTB.US,D,20200429,000000,50.0071,50.0648,49.9183,49.9981,541821.38729476,0
+ISTB.US,D,20200430,000000,50.0071,50.0758,49.8685,49.9583,634611.80131356,0
+ISTB.US,D,20200501,000000,49.9681,49.9681,49.75,49.9483,530098.88707044,0
+ISTB.US,D,20200504,000000,49.8197,49.9981,49.7699,49.8387,293387.68455267,0
+ISTB.US,D,20200505,000000,49.9583,50.0269,49.8287,49.9283,526025.11751473,0
+ISTB.US,D,20200506,000000,49.9583,49.9681,49.8785,49.9583,248929.5002687,0
+ISTB.US,D,20200507,000000,49.9084,50.0469,49.9084,49.9781,337740.48677128,0
+ISTB.US,D,20200508,000000,50.017,50.0559,49.9483,50.017,352039.32758429,0
+ISTB.US,D,20200511,000000,50.017,50.0269,49.8785,50.0071,322370.76344634,0
+ISTB.US,D,20200512,000000,50.0837,50.1137,49.9383,50.0758,381833.34656197,0
+ISTB.US,D,20200513,000000,50.1037,50.1226,49.9781,50.0758,339358.35238444,0
+ISTB.US,D,20200514,000000,50.0837,50.0837,49.9881,50.0559,288006.17374764,0
+ISTB.US,D,20200515,000000,50.1137,50.1704,50.0638,50.1525,382957.42192594,0
+ISTB.US,D,20200518,000000,50.1724,50.1924,50.0269,50.0658,352650.54356345,0
+ISTB.US,D,20200519,000000,50.0658,50.2023,49.9781,50.1924,249072.01696662,0
+ISTB.US,D,20200520,000000,50.2023,50.2123,50.0758,50.1824,872738.13442347,0
+ISTB.US,D,20200521,000000,50.2123,50.2222,50.1326,50.1475,276646.99073917,0
+ISTB.US,D,20200522,000000,50.1724,50.2123,50.1625,50.1824,362807.36738795,0
+ISTB.US,D,20200526,000000,50.2422,50.292,50.1226,50.2222,380423.23416341,0
+ISTB.US,D,20200527,000000,50.2522,50.312,50.1376,50.282,405131.81575781,0
+ISTB.US,D,20200528,000000,50.282,50.3298,50.2222,50.307,335300.64104822,0
+ISTB.US,D,20200529,000000,50.3398,50.4086,50.272,50.3797,383705.13277073,0
+ISTB.US,D,20200601,000000,50.3658,50.4644,50.279,50.3658,1325393.2471095,0
+ISTB.US,D,20200602,000000,50.4046,50.4833,50.3189,50.4245,1904589.1366178,0
+ISTB.US,D,20200603,000000,50.4345,50.5132,50.3956,50.4644,841093.4056501,0
+ISTB.US,D,20200604,000000,50.4345,50.5331,50.4245,50.5032,608624.58399263,0
+ISTB.US,D,20200605,000000,50.4644,50.562,50.4345,50.4933,568953.75639274,0
+ISTB.US,D,20200608,000000,50.4933,50.5331,50.4046,50.4644,2523402.6608739,0
+ISTB.US,D,20200609,000000,50.4933,50.5032,50.4544,50.4733,637609.67016374,0
+ISTB.US,D,20200610,000000,50.5032,50.562,50.4146,50.5571,351475.28262486,0
+ISTB.US,D,20200611,000000,50.5231,50.5421,50.4345,50.4444,522774.33170767,0
+ISTB.US,D,20200612,000000,50.4933,50.5132,50.4146,50.4444,278665.30820074,0
+ISTB.US,D,20200615,000000,50.4444,50.6427,50.3956,50.562,284308.76871113,0
+ISTB.US,D,20200616,000000,50.6198,50.6487,50.5231,50.571,317602.4758979,0
+ISTB.US,D,20200617,000000,50.5999,50.5999,50.5032,50.5521,511749.36039224,0
+ISTB.US,D,20200618,000000,50.5521,50.5999,50.5231,50.5809,468618.99013195,0
+ISTB.US,D,20200619,000000,50.571,50.5909,50.4933,50.5331,584311.43605306,0
+ISTB.US,D,20200622,000000,50.562,50.5909,50.5132,50.5521,358262.89127359,0
+ISTB.US,D,20200623,000000,50.5809,50.5819,50.5331,50.5521,289382.16242979,0
+ISTB.US,D,20200624,000000,50.571,50.5809,50.5132,50.5521,246702.42595382,0
+ISTB.US,D,20200625,000000,50.5809,50.5909,50.5231,50.571,1455439.7339732,0
+ISTB.US,D,20200626,000000,50.562,50.5999,50.5132,50.5809,550069.29027793,0
+ISTB.US,D,20200629,000000,50.5231,50.6099,50.5231,50.5959,369040.96746443,0
+ISTB.US,D,20200630,000000,50.5999,50.6297,50.562,50.5809,505869.04114444,0
+ISTB.US,D,20200701,000000,50.6198,50.6297,50.5331,50.6099,921064.34232598,0
+ISTB.US,D,20200702,000000,50.6297,50.6895,50.571,50.6497,455260.55879756,0
+ISTB.US,D,20200706,000000,50.6795,50.7225,50.562,50.571,1173614.9710887,0
+ISTB.US,D,20200707,000000,50.6099,50.6895,50.5879,50.6795,655976.25870014,0
+ISTB.US,D,20200708,000000,50.6895,50.6895,50.6198,50.6895,321714.38372488,0
+ISTB.US,D,20200709,000000,50.6697,50.7185,50.6198,50.6795,292805.57409633,0
+ISTB.US,D,20200710,000000,50.6895,50.7005,50.5999,50.6597,242631.66731427,0
+ISTB.US,D,20200713,000000,50.6497,50.6995,50.5809,50.5809,778109.05427359,0
+ISTB.US,D,20200714,000000,50.6795,50.6895,50.6198,50.6397,269146.79860078,0
+ISTB.US,D,20200715,000000,50.6397,50.8769,50.6397,50.7384,426582.58607412,0
+ISTB.US,D,20200716,000000,50.7025,50.7483,50.6995,50.7185,262252.80424797,0
+ISTB.US,D,20200717,000000,50.7284,50.7483,50.7125,50.7384,202985.93068232,0
+ISTB.US,D,20200720,000000,50.7483,50.7772,50.7095,50.7673,313748.50322141,0
+ISTB.US,D,20200721,000000,50.7772,50.837,50.7483,50.7972,320780.99971728,0
+ISTB.US,D,20200722,000000,50.8171,50.847,50.5132,50.7772,1972469.2376599,0
+ISTB.US,D,20200723,000000,50.837,50.847,50.7872,50.8241,427434.67534556,0
+ISTB.US,D,20200724,000000,50.8171,50.837,50.7673,50.8271,291183.69392831,0
+ISTB.US,D,20200727,000000,50.8171,50.847,50.7483,50.8071,457973.39425187,0
+ISTB.US,D,20200728,000000,50.8171,51.0164,50.7284,50.837,443587.23687042,0
+ISTB.US,D,20200729,000000,50.837,50.9068,50.7583,50.857,343526.46397961,0
+ISTB.US,D,20200730,000000,50.8669,50.8769,50.8271,50.8669,1509129.3871838,0
+ISTB.US,D,20200731,000000,50.857,50.9138,50.844,50.8769,243183.66860908,0
+ISTB.US,D,20200803,000000,50.9088,50.9486,50.8739,50.9386,416459.88596602,0
+ISTB.US,D,20200804,000000,50.9287,50.9785,50.9207,50.9586,312088.48478211,0
+ISTB.US,D,20200805,000000,50.9386,50.9636,50.8091,50.8988,3628367.7400239,0
+ISTB.US,D,20200806,000000,50.9088,50.9586,50.8888,50.9586,364363.0074006,0
+ISTB.US,D,20200807,000000,50.9686,50.9686,50.7403,50.9486,419060.31388394,0
+ISTB.US,D,20200810,000000,50.9586,50.9586,50.8988,50.9386,426832.49211486,0
+ISTB.US,D,20200811,000000,50.9088,50.9277,50.7115,50.849,421610.55986596,0
+ISTB.US,D,20200812,000000,50.8789,50.8988,50.829,50.829,309281.30728832,0
+ISTB.US,D,20200813,000000,50.849,50.8888,50.8191,50.849,281359.07451941,0
+ISTB.US,D,20200814,000000,50.8589,50.8689,50.8091,50.839,1189354.0334618,0
+ISTB.US,D,20200817,000000,50.8589,50.8589,50.7991,50.849,359097.91868683,0
+ISTB.US,D,20200818,000000,50.8789,50.9088,50.829,50.8888,574174.68500292,0
+ISTB.US,D,20200819,000000,50.8888,50.9187,50.849,50.8988,525118.83175253,0
+ISTB.US,D,20200820,000000,50.8988,50.9187,50.8589,50.8988,395965.58334782,0
+ISTB.US,D,20200821,000000,50.9088,50.9187,50.8689,50.9038,1694490.4183421,0
+ISTB.US,D,20200824,000000,50.9187,50.9287,50.8789,50.8789,620734.48876205,0
+ISTB.US,D,20200825,000000,50.8709,50.9187,50.849,50.9187,383080.86948824,0
+ISTB.US,D,20200826,000000,50.9187,50.9287,50.8789,50.8988,480819.22238598,0
+ISTB.US,D,20200827,000000,50.9386,50.9586,50.8888,50.9287,631384.099197,0
+ISTB.US,D,20200828,000000,50.9486,50.9884,50.9178,50.9785,1685336.2295968,0
+ISTB.US,D,20200831,000000,50.9486,51.0184,50.9386,50.9884,487057.84065604,0
+ISTB.US,D,20200901,000000,50.9088,50.9874,50.8689,50.9586,350619.17879855,0
+ISTB.US,D,20200902,000000,50.9287,50.9884,50.9088,50.9486,579875.35292022,0
+ISTB.US,D,20200903,000000,50.9586,50.9884,50.9088,50.9785,642215.36823989,0
+ISTB.US,D,20200904,000000,50.9287,50.9386,50.8888,50.8988,521243.78266297,0
+ISTB.US,D,20200908,000000,50.8789,50.9486,50.7304,50.8589,599755.42864312,0
+ISTB.US,D,20200909,000000,50.8589,50.9386,50.7991,50.8888,812001.93377491,0
+ISTB.US,D,20200910,000000,50.849,50.9486,50.849,50.9187,768786.25422361,0
+ISTB.US,D,20200911,000000,50.839,50.9287,50.8091,50.839,443998.72874473,0
+ISTB.US,D,20200914,000000,50.9088,50.9456,50.8091,50.839,410046.63455905,0
+ISTB.US,D,20200915,000000,50.9187,50.9466,50.8878,50.9187,327441.14624885,0
+ISTB.US,D,20200916,000000,50.9088,50.9426,50.8888,50.9247,353229.64310364,0
+ISTB.US,D,20200917,000000,50.9088,50.9686,50.849,50.8689,389826.32531081,0
+ISTB.US,D,20200918,000000,50.9088,50.9287,50.8988,50.9088,746727.27884429,0
+ISTB.US,D,20200921,000000,50.8689,50.9187,50.839,50.8988,392216.9927367,0
+ISTB.US,D,20200922,000000,50.829,50.9187,50.8201,50.8888,349794.18777249,0
+ISTB.US,D,20200923,000000,50.8589,50.8988,50.8191,50.839,338435.00476402,0
+ISTB.US,D,20200924,000000,50.8191,50.833,50.7304,50.8091,290282.42635969,0
+ISTB.US,D,20200925,000000,50.7991,50.849,50.7792,50.829,295463.20942116,0
+ISTB.US,D,20200928,000000,50.8191,50.849,50.7991,50.849,292331.85662151,0
+ISTB.US,D,20200929,000000,50.839,50.8888,50.8091,50.8191,351288.60582334,0
+ISTB.US,D,20200930,000000,50.8689,50.8789,50.8091,50.849,407847.66212827,0
+ISTB.US,D,20201001,000000,50.849,50.8988,50.8091,50.8789,365325.496931,0
+ISTB.US,D,20201002,000000,50.8789,50.9048,50.8201,50.829,432566.28010986,0
+ISTB.US,D,20201005,000000,50.8689,50.9187,50.7892,50.8689,454116.41065922,0
+ISTB.US,D,20201006,000000,50.8689,50.9287,50.8191,50.9088,437240.22561882,0
+ISTB.US,D,20201007,000000,50.8689,50.9287,50.839,50.9088,517187.07496547,0
+ISTB.US,D,20201008,000000,50.8589,50.9686,50.8589,50.8988,474494.29118616,0
+ISTB.US,D,20201009,000000,50.8789,50.9486,50.839,50.9287,487206.37918628,0
+ISTB.US,D,20201012,000000,50.9088,50.9586,50.9088,50.9287,247610.71899346,0
+ISTB.US,D,20201013,000000,50.8589,50.9586,50.849,50.8988,342822.9132384,0
+ISTB.US,D,20201014,000000,50.9287,50.9884,50.8988,50.9287,306510.26078838,0
+ISTB.US,D,20201015,000000,50.9187,50.9636,50.9088,50.9386,321231.63350159,0
+ISTB.US,D,20201016,000000,50.9088,50.9287,50.8789,50.9287,651249.12033913,0
+ISTB.US,D,20201019,000000,50.8988,50.9287,50.8988,50.9187,318876.09343083,0
+ISTB.US,D,20201020,000000,50.9088,50.9287,50.8988,50.9287,256096.48435276,0
+ISTB.US,D,20201021,000000,50.8988,50.9287,50.7991,50.8888,502070.26859743,0
+ISTB.US,D,20201022,000000,50.8589,50.8988,50.8191,50.8589,353195.51938723,0
+ISTB.US,D,20201023,000000,50.8888,50.8988,50.849,50.8888,229842.29913289,0
+ISTB.US,D,20201026,000000,50.8888,50.8988,50.8689,50.8888,305360.09081774,0
+ISTB.US,D,20201027,000000,50.8988,50.9018,50.839,50.8789,454658.37556686,0
+ISTB.US,D,20201028,000000,50.9038,50.9038,50.839,50.8589,401886.04814433,0
+ISTB.US,D,20201029,000000,50.8689,50.8689,50.7693,50.7892,487282.65572883,0
+ISTB.US,D,20201030,000000,50.8091,50.839,50.7892,50.829,325603.48375649,0
+ISTB.US,D,20201102,000000,50.7991,50.8091,50.7015,50.7603,348659.07238262,0
+ISTB.US,D,20201103,000000,50.7603,50.7792,50.7115,50.7205,1204944.5573046,0
+ISTB.US,D,20201104,000000,50.829,50.8689,50.7792,50.839,505223.70144887,0
+ISTB.US,D,20201105,000000,50.8689,50.8789,50.829,50.839,561930.29264532,0
+ISTB.US,D,20201106,000000,50.8689,50.8888,50.8091,50.8689,450143.00497531,0
+ISTB.US,D,20201109,000000,50.849,50.8888,50.7792,50.8091,794948.10468144,0
+ISTB.US,D,20201110,000000,50.839,50.849,50.7991,50.8091,453194.06667754,0
+ISTB.US,D,20201111,000000,50.7991,50.8689,50.7792,50.7991,325264.25386986,0
+ISTB.US,D,20201112,000000,50.8689,50.8838,50.8191,50.8589,532489.55449632,0
+ISTB.US,D,20201113,000000,50.8689,50.9088,50.849,50.8689,393667.25068397,0
+ISTB.US,D,20201116,000000,50.8789,50.9088,50.849,50.8689,548355.07534787,0
+ISTB.US,D,20201117,000000,50.8988,50.9287,50.8689,50.8888,480480.99613806,0
+ISTB.US,D,20201118,000000,50.9187,50.9586,50.8689,50.8988,810067.92196565,0
+ISTB.US,D,20201119,000000,50.9187,50.9486,50.8689,50.9486,716548.86623769,0
+ISTB.US,D,20201120,000000,50.9486,50.9486,50.8988,50.8988,338818.39475424,0
+ISTB.US,D,20201123,000000,50.9386,50.9586,50.9088,50.9386,353065.04635392,0
+ISTB.US,D,20201124,000000,50.9785,50.9785,50.849,50.9287,484561.79116478,0
+ISTB.US,D,20201125,000000,50.9586,50.9984,50.9486,50.9586,356099.04619793,0
+ISTB.US,D,20201127,000000,50.9884,51.097,50.9386,50.9884,262310.01165488,0
+ISTB.US,D,20201130,000000,51.0084,51.0284,50.9686,51.0284,404996.32453091,0
+ISTB.US,D,20201201,000000,50.9386,50.9486,50.8091,50.829,1150359.6583577,0
+ISTB.US,D,20201202,000000,50.8589,50.8988,50.839,50.8789,778969.17265478,0
+ISTB.US,D,20201203,000000,50.9386,50.9486,50.8689,50.8789,711287.79207879,0
+ISTB.US,D,20201204,000000,50.8789,50.9118,50.8789,50.8888,1680411.3744083,0
+ISTB.US,D,20201207,000000,50.8888,50.9386,50.8589,50.8789,959421.40684424,0
+ISTB.US,D,20201208,000000,50.9586,51.0871,50.8589,50.8789,838138.69326479,0
+ISTB.US,D,20201209,000000,50.9187,50.9486,50.8789,50.9088,533489.17865928,0
+ISTB.US,D,20201210,000000,50.9088,50.9785,50.9088,50.9586,462046.16016885,0
+ISTB.US,D,20201211,000000,50.9884,51.0084,50.9586,50.9884,355423.59734083,0
+ISTB.US,D,20201214,000000,50.9884,51.0184,50.9586,50.9884,306805.33057142,0
+ISTB.US,D,20201215,000000,51.0084,51.0382,50.9785,51.0284,718812.07154641,0
+ISTB.US,D,20201216,000000,51.0284,51.0472,50.9287,51.0382,575774.48511915,0
+ISTB.US,D,20201217,000000,51.0382,51.0652,51.0184,51.0382,383601.75798279,0
+ISTB.US,D,20201218,000000,50.9785,51.0572,50.9785,51.0472,426949.91784484,0
+ISTB.US,D,20201221,000000,51.0382,51.0672,51.0184,51.0472,440290.28368232,0
+ISTB.US,D,20201222,000000,51.0164,51.0572,50.9884,51.0572,548498.59568452,0
+ISTB.US,D,20201223,000000,51.0382,51.0871,51.0184,51.0772,338886.64218705,0
+ISTB.US,D,20201224,000000,51.0572,51.117,51.0522,51.097,184391.51615697,0
+ISTB.US,D,20201228,000000,51.0672,51.0871,51.0284,51.0572,576828.30577288,0
+ISTB.US,D,20201229,000000,51.0672,51.107,51.0652,51.097,628968.34080317,0
+ISTB.US,D,20201230,000000,51.097,51.107,51.0284,51.107,318171.53905091,0
+ISTB.US,D,20201231,000000,51.0772,51.126,51.0772,51.107,385920.16342099,0
+ISTB.US,D,20210104,000000,51.107,51.1369,51.0572,51.126,1734837.6984379,0
+ISTB.US,D,20210105,000000,51.126,51.1459,51.0472,51.0772,399799.48324995,0
+ISTB.US,D,20210106,000000,51.0772,51.0772,51.0382,51.0572,317804.20728019,0
+ISTB.US,D,20210107,000000,51.0572,51.0871,51.0382,51.0672,477768.16068375,0
+ISTB.US,D,20210108,000000,51.0472,51.0851,51.0363,51.0472,421071.60587448,0
+ISTB.US,D,20210111,000000,51.0284,51.0572,50.9486,50.9785,909586.72994882,0
+ISTB.US,D,20210112,000000,50.9486,51.0382,50.9386,51.0184,1141400.1755235,0
+ISTB.US,D,20210113,000000,51.0014,51.117,51.0014,51.0672,501307.50317188,0
+ISTB.US,D,20210114,000000,51.0572,51.097,51.0284,51.0672,449266.82837465,0
+ISTB.US,D,20210115,000000,51.0772,51.0871,51.0284,51.0672,541146.94207638,0
+ISTB.US,D,20210119,000000,51.0871,51.107,51.0382,51.0772,432872.38991879,0
+ISTB.US,D,20210120,000000,51.097,51.117,51.0772,51.117,409226.66172658,0
+ISTB.US,D,20210121,000000,51.107,51.126,51.0871,51.107,992836.55431588,0
+ISTB.US,D,20210122,000000,51.107,51.1359,51.0871,51.117,452340.97376738,0
+ISTB.US,D,20210125,000000,51.117,51.1559,51.0672,51.126,635608.41456037,0
+ISTB.US,D,20210126,000000,51.126,51.1559,51.0871,51.1359,493550.37952172,0
+ISTB.US,D,20210127,000000,51.1359,51.1559,51.117,51.126,464277.2490386,0
+ISTB.US,D,20210128,000000,51.126,51.1359,51.0284,51.107,422643.30410661,0
+ISTB.US,D,20210129,000000,51.107,51.1658,51.0871,51.126,914152.28247626,0
+ISTB.US,D,20210201,000000,51.0672,51.126,51.0472,51.117,650920.93047839,0
+ISTB.US,D,20210202,000000,51.0672,51.126,51.0572,51.107,893107.98584067,0
+ISTB.US,D,20210203,000000,51.0772,51.097,51.0672,51.0772,514345.77375528,0
+ISTB.US,D,20210204,000000,51.0772,51.117,51.0672,51.0772,827783.14897417,0
+ISTB.US,D,20210205,000000,51.0871,51.126,51.0792,51.0871,502960.49614015,0
+ISTB.US,D,20210208,000000,51.0871,51.117,51.0382,51.0672,3196996.7936269,0
+ISTB.US,D,20210209,000000,51.0871,51.097,51.0572,51.0772,732455.53627667,0
+ISTB.US,D,20210210,000000,51.0871,51.126,51.0722,51.126,691488.00745333,0
+ISTB.US,D,20210211,000000,51.097,51.126,51.0871,51.107,556654.16390566,0
+ISTB.US,D,20210212,000000,51.0772,51.11,51.0472,51.0472,501750.10784644,0
+ISTB.US,D,20210216,000000,51.0572,51.0572,50.9785,51.0284,715108.64467759,0
+ISTB.US,D,20210217,000000,51.0284,51.0871,51.0184,51.0772,488165.85780053,0
+ISTB.US,D,20210218,000000,51.0382,51.0672,51.0084,51.0572,510737.69256466,0
+ISTB.US,D,20210219,000000,51.0472,51.0572,51.0184,51.0382,582420.58070866,0
+ISTB.US,D,20210222,000000,51.0472,51.0572,51.0084,51.0084,625519.83816869,0
+ISTB.US,D,20210223,000000,51.0284,51.0284,50.9884,51.0284,716913.18709226,0
+ISTB.US,D,20210224,000000,50.9686,51.0522,50.9586,51.0084,666334.81390692,0
+ISTB.US,D,20210225,000000,50.9785,50.9984,50.7991,50.839,1176221.4208389,0
+ISTB.US,D,20210226,000000,50.8888,50.8988,50.7892,50.849,841224.88232215,0
+ISTB.US,D,20210301,000000,50.849,50.8789,50.7792,50.839,853112.9829349,0
+ISTB.US,D,20210302,000000,50.8689,50.9486,50.842,50.8988,864597.6207831,0
+ISTB.US,D,20210303,000000,50.8689,50.9178,50.7503,50.7892,1908477.2330106,0
+ISTB.US,D,20210304,000000,50.839,50.8609,50.7503,50.7792,397939.7407058,0
+ISTB.US,D,20210305,000000,50.7603,50.7991,50.7005,50.7991,468853.84159193,0
+ISTB.US,D,20210308,000000,50.7403,50.7403,50.6208,50.7005,564582.90977656,0
+ISTB.US,D,20210309,000000,50.7005,50.7503,50.6507,50.6707,809270.02918496,0
+ISTB.US,D,20210310,000000,50.7205,50.7603,50.6208,50.7304,700290.92264746,0
+ISTB.US,D,20210311,000000,50.7693,50.8091,50.7304,50.7991,355707.62709798,0
+ISTB.US,D,20210312,000000,50.7205,50.7932,50.7105,50.7403,553878.09921212,0
+ISTB.US,D,20210315,000000,50.7304,50.7892,50.7165,50.7603,557138.92140637,0
+ISTB.US,D,20210316,000000,50.7693,50.8091,50.7205,50.7304,680608.56375198,0
+ISTB.US,D,20210317,000000,50.7105,50.836,50.6707,50.8091,534110.43102562,0
+ISTB.US,D,20210318,000000,50.7205,50.7573,50.6905,50.7403,466536.43979245,0
+ISTB.US,D,20210319,000000,50.7105,50.7403,50.6717,50.7403,649422.49787266,0
+ISTB.US,D,20210322,000000,50.7304,50.7693,50.6905,50.7205,507311.26998196,0
+ISTB.US,D,20210323,000000,50.7403,50.8091,50.7105,50.7792,1066230.6464738,0
+ISTB.US,D,20210324,000000,50.7603,50.7892,50.7205,50.7792,582661.45400094,0
+ISTB.US,D,20210325,000000,50.7792,50.8191,50.7503,50.7693,393026.92918199,0
+ISTB.US,D,20210326,000000,50.7892,50.7892,50.7205,50.7693,346684.91502464,0
+ISTB.US,D,20210329,000000,50.7603,50.7792,50.7304,50.7304,448782.07087393,0
+ISTB.US,D,20210330,000000,50.7205,50.7892,50.7205,50.7603,1079779.7691646,0
+ISTB.US,D,20210331,000000,50.7403,50.8091,50.7324,50.7603,717255.42789504,0
+ISTB.US,D,20210401,000000,50.7693,50.8191,50.7403,50.7892,1017530.0813295,0
+ISTB.US,D,20210405,000000,50.7304,50.7892,50.7115,50.7205,923247.25653728,0
+ISTB.US,D,20210406,000000,50.7733,50.8091,50.7443,50.8091,714249.52993512,0
+ISTB.US,D,20210407,000000,50.7892,50.839,50.7693,50.7991,941563.66313779,0
+ISTB.US,D,20210408,000000,50.7892,50.839,50.7892,50.839,646826.08450963,0
+ISTB.US,D,20210409,000000,50.7991,50.849,50.7693,50.829,1830630.9995005,0
+ISTB.US,D,20210412,000000,50.8091,50.829,50.7693,50.7991,781754.27009677,0
+ISTB.US,D,20210413,000000,50.7792,50.839,50.7792,50.8191,612690.32443859,0
+ISTB.US,D,20210414,000000,50.8191,50.829,50.7693,50.8091,688620.61163646,0
+ISTB.US,D,20210415,000000,50.839,50.8888,50.829,50.8689,742760.89863141,0
+ISTB.US,D,20210416,000000,50.849,50.8689,50.8241,50.849,822405.65272399,0
+ISTB.US,D,20210419,000000,50.839,50.8589,50.8091,50.8589,470683.47497455,0
+ISTB.US,D,20210420,000000,50.8589,50.8888,50.847,50.8789,354759.18850962,0
+ISTB.US,D,20210421,000000,50.8789,50.8988,50.8689,50.8789,1015195.6176718,0
+ISTB.US,D,20210422,000000,50.8888,50.8988,50.8689,50.8988,421782.18208671,0
+ISTB.US,D,20210423,000000,50.8988,50.9088,50.8589,50.8888,765161.11117479,0
+ISTB.US,D,20210426,000000,50.8789,50.8988,50.8589,50.8689,582296.12950765,0
+ISTB.US,D,20210427,000000,50.8689,50.8789,50.839,50.849,485636.68823159,0
+ISTB.US,D,20210428,000000,50.8589,50.8789,50.836,50.8689,388087.01941281,0
+ISTB.US,D,20210429,000000,50.8689,50.8888,50.84,50.8789,298253.32505674,0
+ISTB.US,D,20210430,000000,50.8888,50.9088,50.8779,50.8988,334642.25404932,0
+ISTB.US,D,20210503,000000,50.829,50.849,50.8091,50.839,532071.03715098,0
+ISTB.US,D,20210504,000000,50.8589,50.8689,50.829,50.8589,811459.96886728,0
+ISTB.US,D,20210505,000000,50.849,50.8789,50.839,50.8589,584172.93391,0
+ISTB.US,D,20210506,000000,50.8689,50.8888,50.8589,50.8789,350045.09745195,0
+ISTB.US,D,20210507,000000,50.9187,50.9586,50.9088,50.9287,1511790.0334247,0
+ISTB.US,D,20210510,000000,50.9088,50.9287,50.8988,50.9088,516300.86197763,0
+ISTB.US,D,20210511,000000,50.8789,50.8888,50.8689,50.8689,547582.27353514,0
+ISTB.US,D,20210512,000000,50.829,50.84,50.8091,50.8091,474550.49495437,0
+ISTB.US,D,20210513,000000,50.839,50.8689,50.839,50.8689,575592.82651122,0
+ISTB.US,D,20210514,000000,50.8789,50.8988,50.8689,50.8838,1133566.7753309,0
+ISTB.US,D,20210517,000000,50.8789,50.8838,50.8589,50.8789,344126.63993287,0
+ISTB.US,D,20210518,000000,50.8689,50.8988,50.8589,50.8789,675653.59940203,0
+ISTB.US,D,20210519,000000,50.8789,50.8988,50.849,50.849,666823.58596251,0
+ISTB.US,D,20210520,000000,50.8789,50.9088,50.8649,50.9088,672317.50430394,0
+ISTB.US,D,20210521,000000,50.8988,50.9088,50.8789,50.8888,524206.52415802,0
+ISTB.US,D,20210524,000000,50.9088,50.9187,50.8888,50.8988,540482.53324516,0
+ISTB.US,D,20210525,000000,50.9287,50.9686,50.9088,50.9586,911571.92733269,0
+ISTB.US,D,20210526,000000,50.9386,50.9586,50.9287,50.9586,362254.36245442,0
+ISTB.US,D,20210527,000000,50.9486,50.9576,50.9287,50.9486,354636.74458605,0
+ISTB.US,D,20210528,000000,50.9486,50.9785,50.9386,50.9586,498830.52281625,0
+ISTB.US,D,20210601,000000,50.8689,50.9158,50.8609,50.8789,1057683.6591527,0
+ISTB.US,D,20210602,000000,50.8988,50.9088,50.8888,50.8988,1033038.3067975,0
+ISTB.US,D,20210603,000000,50.852,50.8589,50.829,50.829,414927.32964388,0
+ISTB.US,D,20210604,000000,50.8888,50.8988,50.8589,50.8988,464292.30361937,0
+ISTB.US,D,20210607,000000,50.8888,50.9088,50.8789,50.9088,653301.56151711,0
+ISTB.US,D,20210608,000000,50.9088,50.9287,50.8988,50.9187,608476.04546239,0
+ISTB.US,D,20210609,000000,50.9486,50.9586,50.9287,50.9287,411625.35826221,0
+ISTB.US,D,20210610,000000,50.9187,50.9586,50.9088,50.9486,385800.73041357,0
+ISTB.US,D,20210611,000000,50.9586,50.9686,50.9287,50.9386,295786.3810883,0
+ISTB.US,D,20210614,000000,50.9386,50.9386,50.8988,50.9187,432036.35886683,0
+ISTB.US,D,20210615,000000,50.9187,50.9187,50.8988,50.9187,327309.66957681,0
+ISTB.US,D,20210616,000000,50.9187,50.9287,50.7932,50.8091,407749.30553392,0
+ISTB.US,D,20210617,000000,50.8091,50.829,50.7991,50.8091,377629.10397295,0
+ISTB.US,D,20210618,000000,50.7603,50.7693,50.7205,50.7693,369606.01606257,0
+ISTB.US,D,20210621,000000,50.7503,50.7792,50.7304,50.7693,433021.93208775,0
+ISTB.US,D,20210622,000000,50.7792,50.8191,50.7693,50.8191,432052.41708633,0
+ISTB.US,D,20210623,000000,50.8091,50.8191,50.7503,50.7603,998605.469666,0
+ISTB.US,D,20210624,000000,50.7792,50.8091,50.7693,50.7892,410196.17672801,0
+ISTB.US,D,20210625,000000,50.7991,50.7991,50.7693,50.7792,285973.80534402,0
+ISTB.US,D,20210628,000000,50.7792,50.8191,50.7792,50.7892,639815.66806554,0
+ISTB.US,D,20210629,000000,50.7792,50.8191,50.7792,50.8191,314188.09697982,0
+ISTB.US,D,20210630,000000,50.8191,50.8789,50.8091,50.829,697276.9955778,0
+ISTB.US,D,20210701,000000,50.829,50.849,50.8091,50.8191,516199.49446713,0
+ISTB.US,D,20210702,000000,50.829,50.8589,50.8191,50.849,363408.54697994,0
+ISTB.US,D,20210706,000000,50.849,50.9068,50.849,50.8988,465131.34558748,0
+ISTB.US,D,20210707,000000,50.8888,50.9088,50.8689,50.8988,389355.61875215,0
+ISTB.US,D,20210708,000000,50.9187,50.9486,50.9088,50.9386,436778.55180861,0
+ISTB.US,D,20210709,000000,50.9187,50.9187,50.8888,50.9088,292370.9985315,0
+ISTB.US,D,20210712,000000,50.9187,50.9187,50.8789,50.8988,342536.87620382,0
+ISTB.US,D,20210713,000000,50.8689,50.8739,50.839,50.849,538966.03514251,0
+ISTB.US,D,20210714,000000,50.8729,50.8988,50.8689,50.8888,481285.91438977,0
+ISTB.US,D,20210715,000000,50.8988,50.9088,50.8888,50.9088,464958.71972801,0
+ISTB.US,D,20210716,000000,50.8789,50.9088,50.8689,50.8988,519241.52342088,0
+ISTB.US,D,20210719,000000,50.9316,50.9785,50.9207,50.9386,470967.50473169,0
+ISTB.US,D,20210720,000000,50.9785,50.9884,50.9386,50.9586,454618.23001814,0
+ISTB.US,D,20210721,000000,50.9287,50.9486,50.9088,50.9187,727678.21597977,0
+ISTB.US,D,20210722,000000,50.9187,50.9586,50.9187,50.9486,376879.38585073,0
+ISTB.US,D,20210723,000000,50.9287,50.9586,50.9187,50.9586,510241.89503805,0
+ISTB.US,D,20210726,000000,50.9586,50.9586,50.9287,50.9486,654551.09172081,0
+ISTB.US,D,20210727,000000,50.9586,50.9586,50.9386,50.9486,379370.4171484,0
+ISTB.US,D,20210728,000000,50.9386,50.9586,50.8888,50.9586,441771.65442984,0
+ISTB.US,D,20210729,000000,50.9287,50.9586,50.9187,50.9486,505212.66142298,0
+ISTB.US,D,20210730,000000,50.9386,50.9686,50.9386,50.9586,335585.67444408,0
+ISTB.US,D,20210802,000000,50.9088,50.9486,50.8988,50.9287,514276.52268375,0
+ISTB.US,D,20210803,000000,50.9386,50.9586,50.9287,50.9486,1007965.4043485,0
+ISTB.US,D,20210804,000000,50.9686,50.9785,50.8888,50.9187,519557.669617,0
+ISTB.US,D,20210805,000000,50.8988,50.8988,50.8689,50.8789,340347.94016021,0
+ISTB.US,D,20210806,000000,50.839,50.849,50.8191,50.839,420451.35714686,0
+ISTB.US,D,20210809,000000,50.839,50.849,50.8091,50.8191,547583.27717385,0
+ISTB.US,D,20210810,000000,50.8091,50.8091,50.7603,50.7792,1169291.2954922,0
+ISTB.US,D,20210811,000000,50.7991,50.8191,50.7792,50.8091,589387.84068787,0
+ISTB.US,D,20210812,000000,50.7892,50.8091,50.7892,50.7991,516678.23013553,0
+ISTB.US,D,20210813,000000,50.8091,50.839,50.8021,50.839,252170.24968859,0
+ISTB.US,D,20210816,000000,50.8689,50.8789,50.856,50.8689,489721.49781318,0
+ISTB.US,D,20210817,000000,50.839,50.8589,50.829,50.8589,428977.26805487,0
+ISTB.US,D,20210818,000000,50.839,50.849,50.8191,50.829,376113.60950902,0
+ISTB.US,D,20210819,000000,50.839,50.849,50.8191,50.839,413349.60957945,0
+ISTB.US,D,20210820,000000,50.839,50.849,50.8191,50.839,330897.67799307,0
+ISTB.US,D,20210823,000000,50.839,50.849,50.8191,50.849,354294.50378326,0
+ISTB.US,D,20210824,000000,50.839,50.8689,50.8191,50.829,630886.29439296,0
+ISTB.US,D,20210825,000000,50.829,50.849,50.8191,50.8191,2969813.1334575,0
+ISTB.US,D,20210826,000000,50.829,50.849,50.7991,50.829,1942727.4078955,0
+ISTB.US,D,20210827,000000,50.8191,50.8888,50.8191,50.8689,779853.3783652,0
+ISTB.US,D,20210830,000000,50.8689,50.9088,50.8689,50.9088,422187.65212871,0
+ISTB.US,D,20210831,000000,50.8988,50.9187,50.8888,50.9187,436050.91373818,0
+ISTB.US,D,20210901,000000,50.849,50.849,50.8191,50.829,592561.34631367,0
+ISTB.US,D,20210902,000000,50.8589,50.8589,50.839,50.839,416080.51053068,0
+ISTB.US,D,20210903,000000,50.849,50.857,50.829,50.849,319487.30941,0
+ISTB.US,D,20210907,000000,50.8191,50.8191,50.7991,50.8191,581253.34887981,0
+ISTB.US,D,20210908,000000,50.8191,50.829,50.8091,50.829,514336.74100682,0
+ISTB.US,D,20210909,000000,50.8261,50.8589,50.8191,50.839,801117.47187998,0
+ISTB.US,D,20210910,000000,50.839,50.839,50.829,50.839,469023.45653524,0
+ISTB.US,D,20210913,000000,50.839,50.8589,50.829,50.849,537542.87544062,0
+ISTB.US,D,20210914,000000,50.849,50.8789,50.849,50.8789,373210.08269832,0
+ISTB.US,D,20210915,000000,50.849,50.8589,50.829,50.8589,1087106.3318047,0
+ISTB.US,D,20210916,000000,50.8091,50.8191,50.7942,50.8191,341157.87660551,0
+ISTB.US,D,20210917,000000,50.7892,50.7892,50.7693,50.7892,650226.41248565,0
+ISTB.US,D,20210920,000000,50.7693,50.7991,50.7693,50.7892,609008.97762157,0
+ISTB.US,D,20210921,000000,50.8091,50.8091,50.7991,50.8091,449088.18068287,0
+ISTB.US,D,20210922,000000,50.7991,50.8171,50.7623,50.7892,497761.64758176,0
+ISTB.US,D,20210923,000000,50.7603,50.7603,50.7403,50.7403,282509.24449005,0
+ISTB.US,D,20210924,000000,50.7105,50.7105,50.7005,50.7105,310792.78719738,0
+ISTB.US,D,20210927,000000,50.6707,50.6905,50.6607,50.6905,328354.45748208,0
+ISTB.US,D,20210928,000000,50.6607,50.6607,50.6407,50.6507,528734.94205289,0
+ISTB.US,D,20210929,000000,50.6607,50.6805,50.6517,50.6707,335599.72538614,0
+ISTB.US,D,20210930,000000,50.6607,50.6805,50.6507,50.6805,364541.65509237,0
+ISTB.US,D,20211001,000000,50.7105,50.7403,50.7055,50.7403,423921.93983314,0
+ISTB.US,D,20211004,000000,50.7205,50.7205,50.7005,50.7205,578864.68873136,0
+ISTB.US,D,20211005,000000,50.7105,50.7105,50.6607,50.6905,606997.68563102,0
+ISTB.US,D,20211006,000000,50.6507,50.6707,50.6407,50.6607,664977.8943604,0
+ISTB.US,D,20211007,000000,50.6307,50.6507,50.6109,50.6208,837699.09950638,0
+ISTB.US,D,20211008,000000,50.6208,50.6208,50.5809,50.5909,1230943.8182901,0
+ISTB.US,D,20211011,000000,50.5421,50.5511,50.5122,50.5222,384166.80658093,0
+ISTB.US,D,20211012,000000,50.5222,50.5511,50.5122,50.5511,334143.44560656,0
+ISTB.US,D,20211013,000000,50.5122,50.5591,50.5122,50.5421,447848.68686634,0
+ISTB.US,D,20211014,000000,50.5511,50.5809,50.5511,50.571,403546.06658363,0
+ISTB.US,D,20211015,000000,50.5222,50.5511,50.4923,50.5022,470019.06614334,0
+ISTB.US,D,20211018,000000,50.4723,50.4923,50.4424,50.4823,544888.50721646,0
+ISTB.US,D,20211019,000000,50.4923,50.4923,50.4723,50.4823,393004.8491302,0
+ISTB.US,D,20211020,000000,50.4923,50.5122,50.4823,50.5022,851626.59399379,0
+ISTB.US,D,20211021,000000,50.4524,50.4574,50.4026,50.4126,499072.39974725,0
+ISTB.US,D,20211022,000000,50.4026,50.4225,50.3727,50.4225,515046.31358033,0
+ISTB.US,D,20211025,000000,50.4225,50.4723,50.4225,50.4624,836642.2679365,0
+ISTB.US,D,20211026,000000,50.4325,50.4424,50.4126,50.4424,372584.81577711,0
+ISTB.US,D,20211027,000000,50.4524,50.4803,50.4126,50.4424,660045.01006224,0
+ISTB.US,D,20211028,000000,50.4126,50.4624,50.4026,50.4424,466957.96805394,0
+ISTB.US,D,20211029,000000,50.3826,50.4624,50.3727,50.4325,414231.80801243,0
+ISTB.US,D,20211101,000000,50.3228,50.3727,50.313,50.3628,681303.08174473,0
+ISTB.US,D,20211102,000000,50.3826,50.4225,50.3727,50.4225,381553.33135969,0
+ISTB.US,D,20211103,000000,50.4026,50.4026,50.3328,50.3926,400423.74653244,0
+ISTB.US,D,20211104,000000,50.4325,50.4913,50.4225,50.4723,479174.25852744,0
+ISTB.US,D,20211105,000000,50.4723,50.5421,50.4524,50.5122,746489.41646817,0
+ISTB.US,D,20211108,000000,50.4923,50.4923,50.4524,50.4624,561212.69096207,0
+ISTB.US,D,20211109,000000,50.4723,50.5022,50.4624,50.4823,480232.09373604,0
+ISTB.US,D,20211110,000000,50.3926,50.3926,50.313,50.3228,556745.49502898,0
+ISTB.US,D,20211111,000000,50.313,50.313,50.2631,50.283,405073.60471217,0
+ISTB.US,D,20211112,000000,50.3328,50.3328,50.283,50.303,442853.57696767,0
+ISTB.US,D,20211115,000000,50.3228,50.3328,50.273,50.273,654558.11719184,0
+ISTB.US,D,20211116,000000,50.2631,50.303,50.2532,50.2631,576703.85457186,0
+ISTB.US,D,20211117,000000,50.273,50.3228,50.2651,50.313,324140.17850588,0
+ISTB.US,D,20211118,000000,50.303,50.3328,50.298,50.3328,375222.37832758,0
+ISTB.US,D,20211119,000000,50.3727,50.3876,50.308,50.313,415781.42619276,0
+ISTB.US,D,20211122,000000,50.2432,50.2532,50.1834,50.1834,1328564.7454579,0
+ISTB.US,D,20211123,000000,50.1834,50.1934,50.1635,50.1734,767802.68828013,0
+ISTB.US,D,20211124,000000,50.1535,50.1535,50.1176,50.1535,724155.44408017,0
+ISTB.US,D,20211126,000000,50.2532,50.283,50.2332,50.2532,435216.88996366,0
+ISTB.US,D,20211129,000000,50.2232,50.3428,50.2232,50.293,390242.83537872,0
+ISTB.US,D,20211130,000000,50.3628,50.4026,50.2332,50.2631,640976.87806208,0
+ISTB.US,D,20211201,000000,50.1475,50.1834,50.1236,50.1734,675485.99173615,0
+ISTB.US,D,20211202,000000,50.1734,50.1734,50.1137,50.1236,568550.29362817,0
+ISTB.US,D,20211203,000000,50.1137,50.2332,50.1037,50.1834,733568.57161475,0
+ISTB.US,D,20211206,000000,50.1834,50.1834,50.1236,50.1336,920116.90737636,0
+ISTB.US,D,20211207,000000,50.1137,50.1435,50.1037,50.1336,614801.98030091,0
+ISTB.US,D,20211208,000000,50.1037,50.1336,50.0837,50.1137,1259483.2888706,0
+ISTB.US,D,20211209,000000,50.1137,50.1336,50.0937,50.1137,742343.38492479,0
+ISTB.US,D,20211210,000000,50.1306,50.1734,50.1186,50.1236,592795.19413493,0
+ISTB.US,D,20211213,000000,50.1435,50.1834,50.1336,50.1734,826195.39252255,0
+ISTB.US,D,20211214,000000,50.1236,50.1535,50.1137,50.1336,586502.3793741,0
+ISTB.US,D,20211215,000000,50.1037,50.1435,50.0837,50.1236,793429.59930136,0
+ISTB.US,D,20211216,000000,50.1734,50.2332,50.1734,50.2133,785010.07409743,0
+ISTB.US,D,20211217,000000,50.2033,50.2312,50.1734,50.1934,610894.81477238,0
+ISTB.US,D,20211220,000000,50.1834,50.2302,50.1834,50.1834,1195974.0344445,0
+ISTB.US,D,20211221,000000,50.1635,50.1734,50.1336,50.1435,983578.99078255,0
+ISTB.US,D,20211222,000000,50.1635,50.1834,50.1336,50.1635,995321.56378123,0
+ISTB.US,D,20211223,000000,50.1734,50.2033,50.1336,50.1635,1163708.0533049,0
+ISTB.US,D,20211227,000000,50.1435,50.1734,50.1435,50.1635,652897.09511382,0
+ISTB.US,D,20211228,000000,50.1834,50.1934,50.1435,50.1734,1474647.3717551,0
+ISTB.US,D,20211229,000000,50.1635,50.1635,50.1435,50.1535,750237.00344057,0
+ISTB.US,D,20211230,000000,50.1535,50.1635,50.1435,50.1535,843547.30231521,0
+ISTB.US,D,20211231,000000,50.1834,50.2033,50.1635,50.1734,559002.6785054,0
+ISTB.US,D,20220103,000000,50.1037,50.1037,50.0549,50.0748,842338.92129894,0
+ISTB.US,D,20220104,000000,50.0837,50.1037,50.0698,50.1037,507893.38043831,0
+ISTB.US,D,20220105,000000,50.0937,50.0937,49.9951,49.9951,1146704.4061473,0
+ISTB.US,D,20220106,000000,49.9651,49.9651,49.9353,49.9353,536326.46531461,0
+ISTB.US,D,20220107,000000,49.9153,49.9353,49.9005,49.9253,514591.66524116,0
+ISTB.US,D,20220110,000000,49.8655,49.8855,49.8357,49.8456,1218909.1864246,0
+ISTB.US,D,20220111,000000,49.8257,49.8855,49.8068,49.8655,674260.54886167,0
+ISTB.US,D,20220112,000000,49.8955,49.9153,49.8655,49.8655,480027.3514376,0
+ISTB.US,D,20220113,000000,49.8855,49.8955,49.8556,49.8855,429001.3553841,0
+ISTB.US,D,20220114,000000,49.8357,49.8556,49.7858,49.7958,451422.64434056,0
+ISTB.US,D,20220118,000000,49.6962,49.7161,49.6464,49.6464,752478.1286975,0
+ISTB.US,D,20220119,000000,49.6962,49.736,49.6862,49.6862,1012180.6869634,0
+ISTB.US,D,20220120,000000,49.726,49.726,49.6862,49.6862,2040597.2374653,0
+ISTB.US,D,20220121,000000,49.7858,49.7858,49.756,49.7659,905004.11556317,0
+ISTB.US,D,20220124,000000,49.7759,49.8357,49.7659,49.8058,1277548.7857916,0
+ISTB.US,D,20220125,000000,49.7858,49.8058,49.756,49.7759,708869.02276881,0
+ISTB.US,D,20220126,000000,49.7759,49.8058,49.6264,49.6264,1160507.4494337,0
+ISTB.US,D,20220127,000000,49.6064,49.6364,49.5866,49.5866,1147169.0908737,0
+ISTB.US,D,20220128,000000,49.5766,49.6264,49.5766,49.6164,507535.08141605,0
+ISTB.US,D,20220131,000000,49.5966,49.6464,49.5866,49.6264,1387530.5274082,0
+ISTB.US,D,20220201,000000,49.5966,49.6064,49.5168,49.5666,540491.56599363,0
+ISTB.US,D,20220202,000000,49.6164,49.6464,49.5766,49.6164,1095572.0243897,0
+ISTB.US,D,20220203,000000,49.5566,49.5666,49.5068,49.5268,759886.98971257,0
+ISTB.US,D,20220204,000000,49.4172,49.4172,49.3584,49.3683,882534.65194827,0
+ISTB.US,D,20220207,000000,49.3883,49.4072,49.3584,49.3883,1610213.8715667,0
+ISTB.US,D,20220208,000000,49.3783,49.3783,49.3285,49.3485,496805.17988366,0
+ISTB.US,D,20220209,000000,49.3783,49.3783,49.3385,49.3385,979787.24370657,0
+ISTB.US,D,20220210,000000,49.2189,49.2389,49.0396,49.0495,620343.06966209,0
+ISTB.US,D,20220211,000000,49.1292,49.189,49.0694,49.1591,1206725.0123901,0
+ISTB.US,D,20220214,000000,49.0894,49.0993,49.0396,49.0794,1027803.3272453,0
+ISTB.US,D,20220215,000000,49.0694,49.1093,49.0595,49.0794,693436.07020464,0
+ISTB.US,D,20220216,000000,49.1123,49.1491,49.0894,49.1292,812906.21225968,0
+ISTB.US,D,20220217,000000,49.1691,49.189,49.1511,49.1791,1289389.7153846,0
+ISTB.US,D,20220218,000000,49.1811,49.2289,49.1691,49.1791,2110475.5831946,0
+ISTB.US,D,20220222,000000,49.1392,49.1491,49.0894,49.1292,636851.92293177,0
+ISTB.US,D,20220223,000000,49.1093,49.1093,49.0396,49.0595,707471.95767358,0
+ISTB.US,D,20220224,000000,49.0694,49.0993,49.0396,49.0595,1597520.8527023,0
+ISTB.US,D,20220225,000000,49.0096,49.0595,49.0096,49.0495,1789055.2656141,0
+ISTB.US,D,20220228,000000,49.1292,49.189,49.1243,49.1691,1641525.3922858,0
+ISTB.US,D,20220301,000000,49.2089,49.3135,49.1989,49.2389,1529123.8777205,0
+ISTB.US,D,20220302,000000,49.1093,49.1093,48.9598,48.9598,2123629.2722306,0
+ISTB.US,D,20220303,000000,48.9898,49.0196,48.9598,48.9698,1633772.2831905,0
+ISTB.US,D,20220304,000000,49.0495,49.0694,48.9997,49.0096,1366757.2132264,0
+ISTB.US,D,20220307,000000,48.93,48.9498,48.8502,48.8502,971005.40492551,0
+ISTB.US,D,20220308,000000,48.7805,48.8004,48.7157,48.7506,847577.91540604,0
+ISTB.US,D,20220309,000000,48.7307,48.7506,48.7018,48.7406,524323.949888,0
+ISTB.US,D,20220310,000000,48.6719,48.6719,48.6071,48.6519,909116.02339015,0
+ISTB.US,D,20220311,000000,48.6321,48.642,48.5723,48.5823,440032.34853184,0
+ISTB.US,D,20220314,000000,48.4627,48.4726,48.363,48.3829,660688.34248038,0
+ISTB.US,D,20220315,000000,48.4527,48.4726,48.4029,48.4128,626150.12328349,0
+ISTB.US,D,20220316,000000,48.3929,48.4527,48.2833,48.4228,805695.06807203,0
+ISTB.US,D,20220317,000000,48.4328,48.5125,48.4128,48.4726,1276413.6704017,0
+ISTB.US,D,20220318,000000,48.4427,48.4726,48.4328,48.4726,463622.87659457,0
+ISTB.US,D,20220321,000000,48.363,48.3929,48.2334,48.2534,963546.36197455,0
+ISTB.US,D,20220322,000000,48.1738,48.2136,48.1438,48.1936,790196.87899121,0
+ISTB.US,D,20220323,000000,48.2434,48.2734,48.1738,48.2534,1557639.2609717,0
+ISTB.US,D,20220324,000000,48.2036,48.2434,48.1708,48.2434,966048.43329811,0
+ISTB.US,D,20220325,000000,48.1538,48.1538,48.0003,48.0542,2279145.0988368,0
+ISTB.US,D,20220328,000000,48.0253,48.0671,47.9963,48.0352,743561.80232824,0
+ISTB.US,D,20220329,000000,48.0641,48.1518,48.0542,48.1338,900241.84984705,0
+ISTB.US,D,20220330,000000,48.114,48.2136,48.114,48.2136,893313.73177782,0
+ISTB.US,D,20220331,000000,48.2236,48.2634,48.1936,48.2136,652201.57348236,0
+ISTB.US,D,20220401,000000,48.0053,48.0542,47.9355,47.9854,1629177.6251403,0
+ISTB.US,D,20220404,000000,48.0253,48.0741,48.0003,48.0641,779377.65361294,0
+ISTB.US,D,20220405,000000,48.0253,48.0253,47.8459,47.8559,2843607.5719672,0
+ISTB.US,D,20220406,000000,47.816,47.9137,47.7761,47.8659,716124.32706005,0
+ISTB.US,D,20220407,000000,47.8957,47.9455,47.8559,47.8757,1686541.5996969,0
+ISTB.US,D,20220408,000000,47.7761,47.8459,47.7761,47.8061,1183476.7251301,0
+ISTB.US,D,20220411,000000,47.7562,47.7761,47.7164,47.7463,1429051.0611651,0
+ISTB.US,D,20220412,000000,47.8659,47.9395,47.8659,47.8757,898897.97760387,0
+ISTB.US,D,20220413,000000,47.9555,48.0352,47.9385,47.9455,764818.87037201,0
+ISTB.US,D,20220414,000000,47.9355,47.9355,47.7961,47.8259,570799.44799484,0
+ISTB.US,D,20220418,000000,47.8259,47.8259,47.7761,47.7961,728157.95528689,0
+ISTB.US,D,20220419,000000,47.7064,47.7263,47.5968,47.6168,2161757.5071212,0
+ISTB.US,D,20220420,000000,47.6466,47.7114,47.6466,47.6965,2252118.1118041,0
+ISTB.US,D,20220421,000000,47.6367,47.6566,47.5171,47.5769,2610180.2753341,0
+ISTB.US,D,20220422,000000,47.4574,47.557,47.4424,47.557,1918153.3138893,0
+ISTB.US,D,20220425,000000,47.6566,47.7662,47.6466,47.6765,1745312.6757359,0
+ISTB.US,D,20220426,000000,47.7861,47.7961,47.7283,47.7761,712911.67952426,0
+ISTB.US,D,20220427,000000,47.7761,47.7961,47.6765,47.7064,704494.16159776,0
+ISTB.US,D,20220428,000000,47.6566,47.6765,47.5918,47.6566,2216875.3382273,0
+ISTB.US,D,20220429,000000,47.527,47.6965,47.5072,47.6965,961006.1523797,0
+ISTB.US,D,20220502,000000,47.5171,47.5171,47.4574,47.4872,1438866.6478255,0
+ISTB.US,D,20220503,000000,47.537,47.5635,47.4872,47.4872,1130100.2071994,0
+ISTB.US,D,20220504,000000,47.4374,47.6815,47.4174,47.6666,1629873.1467718,0
+ISTB.US,D,20220505,000000,47.557,47.5894,47.4474,47.5171,1353051.5228957,0
+ISTB.US,D,20220506,000000,47.4574,47.547,47.4374,47.4672,793453.68663059,0
+ISTB.US,D,20220509,000000,47.4972,47.5968,47.4772,47.567,866707.26936799,0
+ISTB.US,D,20220510,000000,47.6367,47.6765,47.5868,47.5868,1526406.0240726,0
+ISTB.US,D,20220511,000000,47.5072,47.6168,47.4972,47.5968,1252910.4589074,0
+ISTB.US,D,20220512,000000,47.6367,47.7164,47.6367,47.6566,832946.87017743,0
+ISTB.US,D,20220513,000000,47.6168,47.6399,47.5868,47.6267,831740.49643859,0
+ISTB.US,D,20220516,000000,47.6566,47.7164,47.6566,47.6765,944219.29118518,0
+ISTB.US,D,20220517,000000,47.567,47.5968,47.5184,47.537,2303330.7846591,0
+ISTB.US,D,20220518,000000,47.4872,47.5868,47.4872,47.527,1792438.5317319,0
+ISTB.US,D,20220519,000000,47.6466,47.6666,47.6068,47.6367,1255845.0985183,0
+ISTB.US,D,20220520,000000,47.6367,47.6765,47.6267,47.6666,915825.34821888,0
+ISTB.US,D,20220523,000000,47.6666,47.6965,47.6168,47.6267,6274057.7568337,0
+ISTB.US,D,20220524,000000,47.7064,47.8334,47.7014,47.816,602797.45759688,0
+ISTB.US,D,20220525,000000,47.8757,47.9057,47.8359,47.8957,1283746.2548742,0
+ISTB.US,D,20220526,000000,47.9555,47.9904,47.9057,47.9355,1181291.8036414,0
+ISTB.US,D,20220527,000000,47.9655,48.0027,47.9395,47.9754,521778.72209958,0
+ISTB.US,D,20220531,000000,47.8857,47.8857,47.8111,47.8559,756507.73814961,0
+ISTB.US,D,20220601,000000,47.7662,47.7761,47.6068,47.6466,495236.49256769,0
+ISTB.US,D,20220602,000000,47.6666,47.6965,47.6267,47.6666,1159413.4832312,0
+ISTB.US,D,20220603,000000,47.6267,47.6555,47.6168,47.6367,886662.61799473,0
+ISTB.US,D,20220606,000000,47.6068,47.6267,47.5171,47.527,1019599.5843657,0
+ISTB.US,D,20220607,000000,47.567,47.6367,47.5509,47.6168,4060153.1892112,0
+ISTB.US,D,20220608,000000,47.547,47.5735,47.5122,47.5171,1170584.9857995,0
+ISTB.US,D,20220609,000000,47.4672,47.4772,47.4218,47.4274,687800.63880399,0
+ISTB.US,D,20220610,000000,47.268,47.268,47.1286,47.1485,648744.03809941,0
+ISTB.US,D,20220613,000000,46.8396,46.8894,46.6028,46.6901,1250870.0613941,0
+ISTB.US,D,20220614,000000,46.7698,46.7986,46.5905,46.6104,1803088.1421669,0
+ISTB.US,D,20220615,000000,46.74,46.9342,46.6602,46.8694,1261516.6609129,0
+ISTB.US,D,20220616,000000,46.7499,46.9292,46.715,46.9193,1019775.2211413,0
+ISTB.US,D,20220617,000000,46.9392,46.9591,46.8482,46.9093,899655.72483583,0
+ISTB.US,D,20220621,000000,46.8894,46.9392,46.8794,46.8994,665681.44510161,0
+ISTB.US,D,20220622,000000,47.0289,47.0787,47.0099,47.0289,522444.1345695,0
+ISTB.US,D,20220623,000000,47.1385,47.2568,47.1185,47.1185,799834.82159859,0
+ISTB.US,D,20220624,000000,46.8894,47.2231,46.8894,47.1585,783675.23460271,0
+ISTB.US,D,20220627,000000,47.0887,47.1535,47.0488,47.0787,2760197.1654052,0
+ISTB.US,D,20220628,000000,47.0389,47.0687,46.994,47.0189,623753.4340253,0
+ISTB.US,D,20220629,000000,47.0587,47.1285,47.0189,47.1185,429593.50222763,0
+ISTB.US,D,20220630,000000,47.1983,47.2979,47.1912,47.2281,843324.49451985,0
+ISTB.US,D,20220701,000000,47.3079,47.4645,47.2381,47.3676,710175.76037943,0
+ISTB.US,D,20220705,000000,47.4274,47.4474,47.3676,47.4075,728340.61753354,0
+ISTB.US,D,20220706,000000,47.4574,47.4574,47.2182,47.2281,2338516.350829,0
+ISTB.US,D,20220707,000000,47.2281,47.2481,47.1683,47.1883,1390591.6254976,0
+ISTB.US,D,20220708,000000,47.1285,47.1682,47.0987,47.1285,373817.28412261,0
+ISTB.US,D,20220711,000000,47.2083,47.2261,47.1285,47.1585,772468.60467935,0
+ISTB.US,D,20220712,000000,47.1883,47.2281,47.1485,47.1683,503900.90561876,0
+ISTB.US,D,20220713,000000,46.999,47.1783,46.989,47.1285,951362.18794002,0
+ISTB.US,D,20220714,000000,46.9791,47.1085,46.9342,47.0587,531840.20024588,0
+ISTB.US,D,20220715,000000,47.0587,47.1783,47.0587,47.1285,717014.55460276,0
+ISTB.US,D,20220718,000000,47.1085,47.1385,47.0787,47.0887,643090.54120184,0
+ISTB.US,D,20220719,000000,47.0887,47.1184,47.0488,47.0787,1448821.7402677,0
+ISTB.US,D,20220720,000000,47.1485,47.1485,47.0488,47.0488,362585.5632313,0
+ISTB.US,D,20220721,000000,47.1285,47.278,47.1197,47.268,621273.44275352,0
+ISTB.US,D,20220722,000000,47.4174,47.527,47.3976,47.4672,429563.39306609,0
+ISTB.US,D,20220725,000000,47.3976,47.4274,47.3826,47.4174,762623.9124961,0
+ISTB.US,D,20220726,000000,47.4574,47.4872,47.3676,47.3676,625100.31718463,0
+ISTB.US,D,20220727,000000,47.3976,47.5206,47.3876,47.4972,543596.82418661,0
+ISTB.US,D,20220728,000000,47.6965,47.7064,47.6268,47.7064,918172.85917991,0
+ISTB.US,D,20220729,000000,47.6666,47.7463,47.6416,47.7263,378072.71228623,0
+ISTB.US,D,20220801,000000,47.7164,47.7363,47.6764,47.7363,2708523.0504573,0
+ISTB.US,D,20220802,000000,47.7164,47.7419,47.4768,47.4968,708040.8045884,0
+ISTB.US,D,20220803,000000,47.4569,47.5567,47.377,47.5467,1375800.7129729,0
+ISTB.US,D,20220804,000000,47.5667,47.6665,47.5517,47.6465,624681.53289598,0
+ISTB.US,D,20220805,000000,47.387,47.4169,45.4708,47.397,568612.71366626,0
+ISTB.US,D,20220808,000000,47.4369,47.5018,47.4269,47.4668,1566771.7585371,0
+ISTB.US,D,20220809,000000,47.397,47.407,47.3571,47.3571,826837.4857863,0
+ISTB.US,D,20220810,000000,47.5467,47.6018,47.4768,47.4768,528432.01371182,0
+ISTB.US,D,20220811,000000,47.5966,47.6263,47.4319,47.4469,5224766.4923326,0
+ISTB.US,D,20220812,000000,47.5068,47.5267,47.4469,47.4868,1095205.1242382,0
+ISTB.US,D,20220815,000000,47.5567,47.5766,47.521,47.5367,2241331.9863718,0
+ISTB.US,D,20220816,000000,47.5367,47.5367,47.4569,47.4768,2699284.956258,0
+ISTB.US,D,20220817,000000,47.397,47.4269,47.2672,47.397,2153612.1739033,0
+ISTB.US,D,20220818,000000,47.4469,47.4768,47.407,47.4169,1739563.1966011,0
+ISTB.US,D,20220819,000000,47.3471,47.3571,47.2924,47.3371,326576.64956985,0
+ISTB.US,D,20220822,000000,47.2772,47.2872,47.1974,47.2074,674162.44872437,0
+ISTB.US,D,20220823,000000,47.2273,47.3221,47.2074,47.2473,778643.08980085,0
+ISTB.US,D,20220824,000000,47.2173,47.2373,47.1774,47.1874,636908.48121636,0
+ISTB.US,D,20220825,000000,47.2473,47.3171,47.2373,47.3171,676925.8612842,0
+ISTB.US,D,20220826,000000,47.2772,47.3122,47.1974,47.2074,706240.27798579,0
+ISTB.US,D,20220829,000000,47.1375,47.1674,47.1175,47.1275,1174179.8080547,0
+ISTB.US,D,20220830,000000,47.1375,47.1674,47.0576,47.1275,432046.2276284,0
+ISTB.US,D,20220831,000000,47.0976,47.1375,47.0177,47.0377,378113.59243695,0
+ISTB.US,D,20220901,000000,46.9279,46.9279,46.8081,46.898,994876.6157389,0
+ISTB.US,D,20220902,000000,47.0377,47.0876,47.0127,47.0277,959100.54291028,0
+ISTB.US,D,20220906,000000,46.9079,46.9179,46.8381,46.8481,1103522.414905,0
+ISTB.US,D,20220907,000000,46.898,47.0277,46.898,47.0077,769307.80523959,0
+ISTB.US,D,20220908,000000,46.9778,47.0077,46.9479,46.9678,1149655.7740393,0
+ISTB.US,D,20220909,000000,46.9778,47.0177,46.9279,46.9379,491948.55536208,0
+ISTB.US,D,20220912,000000,46.9878,47.0177,46.9079,46.9479,525766.79347645,0
+ISTB.US,D,20220913,000000,46.7283,46.7433,46.6684,46.7083,1712618.421199,0
+ISTB.US,D,20220914,000000,46.6684,46.7283,46.6534,46.6684,616496.50127841,0
+ISTB.US,D,20220915,000000,46.6285,46.6485,46.5986,46.5986,453297.85213675,0
+ISTB.US,D,20220916,000000,46.5686,46.6244,46.5486,46.6185,2389266.7388723,0
+ISTB.US,D,20220919,000000,46.5187,46.5686,46.5187,46.5686,1264668.0428954,0
+ISTB.US,D,20220920,000000,46.5087,46.5187,46.4688,46.4888,865021.2744892,0
+ISTB.US,D,20220921,000000,46.5087,46.5187,46.349,46.4488,2587266.5513354,0
+ISTB.US,D,20220922,000000,46.349,46.369,46.2393,46.2692,1475166.335515,0
+ISTB.US,D,20220923,000000,46.2293,46.2392,46.1095,46.1494,1040890.7413363,0
+ISTB.US,D,20220926,000000,46.0796,46.0995,45.8899,45.9099,1083961.1011249,0
+ISTB.US,D,20220927,000000,45.9498,45.9848,45.8202,45.84,1392835.0773419,0
+ISTB.US,D,20220928,000000,46.1195,46.2193,46.0327,46.2093,1585503.4473718,0
+ISTB.US,D,20220929,000000,46.0396,46.0995,46.0047,46.0895,1084766.6789705,0
+ISTB.US,D,20220930,000000,46.0995,46.1661,45.9997,46.0097,733815.28779692,0
+ISTB.US,D,20221003,000000,46.0895,46.2492,46.0696,46.1295,813568.49647164,0
+ISTB.US,D,20221004,000000,46.2093,46.2991,46.1894,46.2492,753711.25705021,0
+ISTB.US,D,20221005,000000,46.1395,46.1694,46.0641,46.1494,1109723.5607835,0
+ISTB.US,D,20221006,000000,46.0995,46.1278,46.0297,46.0496,617033.55317546,0
+ISTB.US,D,20221007,000000,45.9199,45.9798,45.9099,45.9199,570429.27166878,0
+ISTB.US,D,20221010,000000,45.9199,45.9349,45.8201,45.86,639309.18335319,0
+ISTB.US,D,20221011,000000,45.8899,45.9557,45.85,45.87,984189.68377256,0
+ISTB.US,D,20221012,000000,45.84,45.9035,45.84,45.88,2298732.4137567,0
+ISTB.US,D,20221013,000000,45.5207,45.8151,45.5207,45.7402,895845.64867,0
+ISTB.US,D,20221014,000000,45.85,45.855,45.6504,45.6504,996632.05402926,0
+ISTB.US,D,20221017,000000,45.8201,45.8576,45.7502,45.7702,697281.73132246,0
+ISTB.US,D,20221018,000000,45.84,45.86,45.7502,45.7901,1219657.8837175,0
+ISTB.US,D,20221019,000000,45.6604,45.7003,45.6205,45.6404,488866.518729,0
+ISTB.US,D,20221020,000000,45.6005,45.6604,45.5107,45.5207,650385.87872988,0
+ISTB.US,D,20221021,000000,45.5606,45.7203,45.5606,45.6903,531931.86870511,0
+ISTB.US,D,20221024,000000,45.6903,45.7497,45.6354,45.7003,656079.02962363,0
+ISTB.US,D,20221025,000000,45.7901,45.88,45.7901,45.8101,692859.06887174,0
+ISTB.US,D,20221026,000000,45.87,45.9299,45.84,45.8899,773480.97902919,0
+ISTB.US,D,20221027,000000,45.9498,46.0496,45.9119,46.0396,910759.86040063,0
+ISTB.US,D,20221028,000000,45.9299,46.0097,45.9299,45.9798,439850.51349806,0
+ISTB.US,D,20221031,000000,45.87,45.8899,45.8101,45.86,684652.99604178,0
+ISTB.US,D,20221101,000000,45.98,45.98,45.8191,45.84,738033,0
+ISTB.US,D,20221102,000000,45.86,45.99,45.75,45.8,1403909,0
+ISTB.US,D,20221103,000000,45.62,45.71,45.6,45.67,648906,0
+ISTB.US,D,20221104,000000,45.73,45.8,45.675,45.76,699483,0
+ISTB.US,D,20221107,000000,45.75,45.77,45.7,45.72,806676,0
+ISTB.US,D,20221108,000000,45.77,45.83,45.76,45.81,1008271,0
+ISTB.US,D,20221109,000000,45.82,45.88,45.7922,45.88,1461738,0
+ISTB.US,D,20221110,000000,46.16,46.3657,46.16,46.35,636687,0
+ISTB.US,D,20221111,000000,46.34,46.41,46.31,46.41,585116,0
+ISTB.US,D,20221114,000000,46.27,46.33,46.27,46.29,1504984,0
+ISTB.US,D,20221115,000000,46.43,46.44,46.36,46.42,799447,0
+ISTB.US,D,20221116,000000,46.46,46.51,46.44,46.48,1887906,0
+ISTB.US,D,20221117,000000,46.37,46.39,46.29,46.36,1974605,0
+ISTB.US,D,20221118,000000,46.36,46.3899,46.31,46.33,983722,0
+ISTB.US,D,20221121,000000,46.36,46.37,46.3,46.3,455265,0
+ISTB.US,D,20221122,000000,46.34,46.4,46.32,46.35,763374,0
+ISTB.US,D,20221123,000000,46.36,46.46,46.36,46.46,519287,0
+ISTB.US,D,20221125,000000,46.4,46.5,46.4,46.5,1828427,0
+ISTB.US,D,20221128,000000,46.46,46.51,46.43,46.43,917959,0
+ISTB.US,D,20221129,000000,46.43,46.48,46.43,46.45,1768438,0
+ISTB.US,D,20221130,000000,46.4,46.67,46.37,46.67,1160422,0
+ISTB.US,D,20221201,000000,46.62,46.73,46.591,46.73,873554,0
+ISTB.US,D,20221202,000000,46.6,46.745,46.56,46.73,1414292,0
+ISTB.US,D,20221205,000000,46.68,46.685,46.55,46.56,974472,0
+ISTB.US,D,20221206,000000,46.575,46.62,46.5527,46.62,871942,0
+ISTB.US,D,20221207,000000,46.67,46.78,46.6635,46.77,1671576,0
+ISTB.US,D,20221208,000000,46.73,46.75,46.68,46.7,683798,0
+ISTB.US,D,20221209,000000,46.66,46.7047,46.65,46.65,447565,0
+ISTB.US,D,20221212,000000,46.7,46.71,46.6,46.63,1587112,0
+ISTB.US,D,20221213,000000,46.96,46.96,46.78,46.8,1306159,0
+ISTB.US,D,20221214,000000,46.87,46.93,46.77,46.84,1617887,0
+ISTB.US,D,20221215,000000,46.75,46.76,46.6812,46.75,1521379,0
+ISTB.US,D,20221216,000000,46.64,46.78,46.64,46.75,2023824,0
+ISTB.US,D,20221219,000000,46.7,46.7,46.64,46.65,896344,0
+ISTB.US,D,20221220,000000,46.58,46.62,46.54,46.61,1464979,0
+ISTB.US,D,20221221,000000,46.68,46.7,46.62,46.68,1785726,0
+ISTB.US,D,20221222,000000,46.66,46.7,46.62,46.64,2376963,0
+ISTB.US,D,20221223,000000,46.56,46.605,46.55,46.6,669962,0
+ISTB.US,D,20221227,000000,46.53,46.54,46.4543,46.46,2427334,0
+ISTB.US,D,20221228,000000,46.48,46.51,46.42,46.44,1059149,0
+ISTB.US,D,20221229,000000,46.48,46.52,46.46,46.52,959611,0
+ISTB.US,D,20221230,000000,46.47,46.49,46.41,46.44,572040,0
+ISTB.US,D,20230103,000000,46.57,46.58,46.49,46.49,611827,0
+ISTB.US,D,20230104,000000,46.63,46.665,46.58,46.62,1325985,0
+ISTB.US,D,20230105,000000,46.49,46.57,46.47,46.54,516174,0
+ISTB.US,D,20230106,000000,46.63,46.84,46.5906,46.84,1326664,0
+ISTB.US,D,20230109,000000,46.86,46.94,46.8443,46.88,1014679,0
+ISTB.US,D,20230110,000000,46.84,46.8699,46.8,46.84,1385036,0
+ISTB.US,D,20230111,000000,46.89,46.94,46.87,46.93,542575,0
+ISTB.US,D,20230112,000000,47.03,47.11,46.99,47.08,831293,0
+ISTB.US,D,20230113,000000,47.07,47.11,47.0018,47.02,2362582,0
+ISTB.US,D,20230117,000000,47.02,47.08,47.02,47.04,1899644,0
+ISTB.US,D,20230118,000000,47.22,47.24,47.17,47.22,685111,0
+ISTB.US,D,20230119,000000,47.18,47.21,47.15,47.2,768817,0
+ISTB.US,D,20230120,000000,47.12,47.14,47.0745,47.14,1290829,0
+ISTB.US,D,20230123,000000,47.09,47.13,47.035,47.06,1385629,0
+ISTB.US,D,20230124,000000,47.07,47.14,47.045,47.12,707885,0
+ISTB.US,D,20230125,000000,47.13,47.175,47.12,47.16,682073,0
+ISTB.US,D,20230126,000000,47.15,47.16,47.1,47.13,711943,0
+ISTB.US,D,20230127,000000,47.1,47.16,47.09,47.11,1880541,0
+ISTB.US,D,20230130,000000,47.04,47.06,47.02,47.02,1479174,0
+ISTB.US,D,20230131,000000,47.1,47.16,47.06,47.15,1770157,0
+ISTB.US,D,20230201,000000,47.08,47.22,46.995,47.21,1228660,0
+ISTB.US,D,20230202,000000,47.29,47.3,47.21,47.21,1695248,0
+ISTB.US,D,20230203,000000,47.05,47.1,46.99,47.01,1136537,0
+ISTB.US,D,20230206,000000,46.87,46.92,46.8,46.81,1301943,0
+ISTB.US,D,20230207,000000,46.84,46.92,46.8,46.82,1035527,0
+ISTB.US,D,20230208,000000,46.84,46.865,46.81,46.84,553350,0
+ISTB.US,D,20230209,000000,46.9,46.91,46.76,46.79,369545,0
+ISTB.US,D,20230210,000000,46.76,46.78,46.7,46.71,251402,0
+ISTB.US,D,20230213,000000,46.7,46.72,46.69,46.72,625520,0
+ISTB.US,D,20230214,000000,46.66,46.68,46.58,46.61,1762274,0
+ISTB.US,D,20230215,000000,46.58,46.61,46.56,46.6,386039,0
+ISTB.US,D,20230216,000000,46.59,46.63,46.54,46.58,777200,0
+ISTB.US,D,20230217,000000,46.53,46.63,46.52,46.63,653117,0
+ISTB.US,D,20230221,000000,46.5,46.5199,46.42,46.42,446802,0
+ISTB.US,D,20230222,000000,46.48,46.51,46.44,46.44,1229725,0
+ISTB.US,D,20230223,000000,46.49,46.55,46.475,46.55,716154,0
+ISTB.US,D,20230224,000000,46.39,46.6,46.36,46.41,716525,0
+ISTB.US,D,20230227,000000,46.48,46.49,46.43,46.46,264014,0
+ISTB.US,D,20230228,000000,46.42,46.47,46.4,46.47,442415,0
+ISTB.US,D,20230301,000000,46.31,46.32,46.23,46.26,581818,0
+ISTB.US,D,20230302,000000,46.18,46.24,46.175,46.24,1196852,0
+ISTB.US,D,20230303,000000,46.33,46.33,46.25,46.31,2610964,0
+ISTB.US,D,20230306,000000,46.38,46.3899,46.29,46.31,725001,0
+ISTB.US,D,20230307,000000,46.35,46.35,46.19,46.2,694349,0
+ISTB.US,D,20230308,000000,46.23,46.2599,46.13,46.16,582275,0
+ISTB.US,D,20230309,000000,46.23,46.335,46.23,46.3,594271,0
+ISTB.US,D,20230310,000000,46.51,46.6099,46.465,46.55,499138,0
+ISTB.US,D,20230313,000000,46.84,47.06,46.82,46.85,1026071,0
+ISTB.US,D,20230314,000000,46.68,46.795,46.62,46.73,551034,0
+ISTB.US,D,20230315,000000,46.9,47.07,46.84,46.98,481612,0
+ISTB.US,D,20230316,000000,46.99,47.0699,46.78,46.82,442320,0
+ISTB.US,D,20230317,000000,46.87,47.11,46.87,47.03,660745,0
+ISTB.US,D,20230320,000000,47.11,47.11,46.92,46.99,895930,0
+ISTB.US,D,20230321,000000,46.87,46.94,46.8301,46.86,444694,0
+ISTB.US,D,20230322,000000,46.81,47.1913,46.8,47.13,848621,0
+ISTB.US,D,20230323,000000,47.14,47.295,47.13,47.26,457218,0
+ISTB.US,D,20230324,000000,47.33,47.39,47.25,47.28,442094,0
+ISTB.US,D,20230327,000000,47.07,47.15,47.02,47.04,674556,0
+ISTB.US,D,20230328,000000,46.97,47,46.94,46.96,409243,0
+ISTB.US,D,20230329,000000,46.91,47.04,46.9,46.99,289183,0
+ISTB.US,D,20230330,000000,46.97,47.04,46.96,47.03,428724,0
+ISTB.US,D,20230331,000000,47.03,47.16,46.84,47.155,506929,0
+ISTB.US,D,20230403,000000,47.04,47.17,47,47.16,1420213,0
+ISTB.US,D,20230404,000000,47.1,47.2899,47.1,47.27,1519067,0
+ISTB.US,D,20230405,000000,47.36,47.45,47.3,47.32,1705965,0
+ISTB.US,D,20230406,000000,47.31,47.36,47.28,47.28,1628149,0
+ISTB.US,D,20230410,000000,47.14,47.1496,47.0856,47.13,420540,0
+ISTB.US,D,20230411,000000,47.09,47.145,47.08,47.13,606421,0
+ISTB.US,D,20230412,000000,47.24,47.2799,47.14,47.2,567260,0
+ISTB.US,D,20230413,000000,47.29,47.3,47.22,47.23,509202,0
+ISTB.US,D,20230414,000000,47.14,47.1699,47.08,47.11,512076,0
+ISTB.US,D,20230417,000000,47.05,47.07,46.99,47.01,566019,0
+ISTB.US,D,20230418,000000,47.01,47.06,47,47.02,478557,0
+ISTB.US,D,20230419,000000,46.96,47.26,46.93,46.96,793939,0
+ISTB.US,D,20230420,000000,47.05,47.08,47.0402,47.08,587865,0
+ISTB.US,D,20230421,000000,47.13,47.1499,47.035,47.05,726757,0
+ISTB.US,D,20230424,000000,47.09,47.14,47.09,47.14,323632,0
+ISTB.US,D,20230425,000000,47.24,47.3496,47.24,47.33,1155920,0
+ISTB.US,D,20230426,000000,47.35,47.35,47.2101,47.26,630690,0
+ISTB.US,D,20230427,000000,47.21,47.2106,47.14,47.17,222482,0
+ISTB.US,D,20230428,000000,47.23,47.25,47.19,47.24,715261,0
+ISTB.US,D,20230501,000000,47.08,47.0999,46.98,47,475922,0
+ISTB.US,D,20230502,000000,47.02,47.2,47.01,47.19,824784,0
+ISTB.US,D,20230503,000000,47.24,47.35,47.235,47.33,551894,0
+ISTB.US,D,20230504,000000,47.3,47.49,47.3,47.38,579444,0
+ISTB.US,D,20230505,000000,47.3,47.312,47.235,47.26,272072,0
+ISTB.US,D,20230508,000000,47.16,47.2,47.15,47.17,995423,0
+ISTB.US,D,20230509,000000,47.15,47.16,47.115,47.14,321087,0
+ISTB.US,D,20230510,000000,47.25,47.33,47.25,47.31,327804,0
+ISTB.US,D,20230511,000000,47.42,47.4317,47.34,47.36,372079,0
+ISTB.US,D,20230512,000000,47.34,47.36,47.22,47.24,323925,0
+ISTB.US,D,20230515,000000,47.19,47.24,47.19,47.23,809513,0
+ISTB.US,D,20230516,000000,47.15,47.19,47.0992,47.14,240414,0
+ISTB.US,D,20230517,000000,47.11,47.1599,47.05,47.07,490235,0
+ISTB.US,D,20230518,000000,47.01,47.01,46.94,46.96,210219,0
+ISTB.US,D,20230519,000000,46.92,47.02,46.885,46.92,365818,0
+ISTB.US,D,20230522,000000,46.93,46.97,46.9,46.92,358303,0
+ISTB.US,D,20230523,000000,46.89,46.94,46.86,46.94,337588,0
+ISTB.US,D,20230524,000000,46.93,46.94,46.82,46.85,362511,0
+ISTB.US,D,20230525,000000,46.8,46.83,46.71,46.73,400470,0
+ISTB.US,D,20230526,000000,46.67,46.72,46.65,46.7,244816,0
+ISTB.US,D,20230530,000000,46.78,46.87,46.78,46.87,635035,0
+ISTB.US,D,20230531,000000,46.9,46.96,46.865,46.93,565245,0
+ISTB.US,D,20230601,000000,46.88,46.945,46.88,46.92,476291,0
+ISTB.US,D,20230602,000000,46.89,46.8999,46.76,46.77,351465,0
+ISTB.US,D,20230605,000000,46.73,46.86,46.73,46.8,547692,0
+ISTB.US,D,20230606,000000,46.8,46.8067,46.75,46.8,297595,0
+ISTB.US,D,20230607,000000,46.79,46.79,46.67,46.71,535524,0
+ISTB.US,D,20230608,000000,46.76,46.83,46.76,46.82,379030,0
+ISTB.US,D,20230609,000000,46.75,46.77,46.7138,46.74,244603,0
+ISTB.US,D,20230612,000000,46.75,46.79,46.71,46.79,366374,0
+ISTB.US,D,20230613,000000,47.09,47.09,46.65,46.67,290420,0
+ISTB.US,D,20230614,000000,46.74,46.74,46.555,46.65,2044281,0
+ISTB.US,D,20230615,000000,46.76,46.81,46.74,46.8,459970,0
+ISTB.US,D,20230616,000000,46.7,46.75,46.6655,46.73,365945,0
+ISTB.US,D,20230620,000000,46.71,46.76,46.71,46.75,2377845,0
+ISTB.US,D,20230621,000000,46.7,46.78,46.6899,46.77,335784,0
+ISTB.US,D,20230622,000000,46.72,46.74,46.65,46.67,578734,0
+ISTB.US,D,20230623,000000,46.78,46.7899,46.68,46.71,1598680,0
+ISTB.US,D,20230626,000000,46.75,46.7899,46.74,46.76,879316,0
+ISTB.US,D,20230627,000000,46.78,46.795,46.68,46.71,447738,0
+ISTB.US,D,20230628,000000,46.73,46.784,46.69,46.78,373031,0
+ISTB.US,D,20230629,000000,46.63,46.63,46.585,46.63,388751,0
+ISTB.US,D,20230630,000000,46.64,46.6799,46.62,46.64,190110,0
+ISTB.US,D,20230703,000000,46.52,46.57,46.47,46.48,381976,0
+ISTB.US,D,20230705,000000,46.48,46.53,46.4131,46.44,461091,0
+ISTB.US,D,20230706,000000,46.29,46.32,46.205,46.32,558975,0
+ISTB.US,D,20230707,000000,46.32,46.4199,46.32,46.36,424627,0
+ISTB.US,D,20230710,000000,46.38,46.48,46.38,46.47,655565,0
+ISTB.US,D,20230711,000000,46.5,46.5,46.47,46.5,579485,0
+ISTB.US,D,20230712,000000,46.67,46.72,46.6609,46.71,840944,0
+ISTB.US,D,20230713,000000,46.81,46.9,46.8,46.9,488882,0
+ISTB.US,D,20230714,000000,46.84,46.8495,46.68,46.73,314371,0
+ISTB.US,D,20230717,000000,46.76,46.78,46.735,46.77,460908,0
+ISTB.US,D,20230718,000000,46.84,46.86,46.78,46.79,459847,0
+ISTB.US,D,20230719,000000,46.85,46.8691,46.78,46.82,355279,0
+ISTB.US,D,20230720,000000,46.73,46.7499,46.67,46.72,359250,0
+ISTB.US,D,20230721,000000,46.74,46.745,46.71,46.73,450770,0
+ISTB.US,D,20230724,000000,46.77,46.785,46.68,46.68,401218,0
+ISTB.US,D,20230725,000000,46.63,46.67,46.63,46.67,1113984,0
+ISTB.US,D,20230726,000000,46.68,46.76,46.6511,46.76,367063,0
+ISTB.US,D,20230727,000000,46.72,46.735,46.59,46.6,249578,0
+ISTB.US,D,20230728,000000,46.68,46.7296,46.67,46.7,331026,0
+ISTB.US,D,20230731,000000,46.7,46.78,46.7,46.75,339202,0
+ISTB.US,D,20230801,000000,46.58,46.6,46.5224,46.55,447789,0
+ISTB.US,D,20230802,000000,46.51,46.54,46.47,46.54,355085,0
+ISTB.US,D,20230803,000000,46.48,46.52,46.46,46.51,307944,0
+ISTB.US,D,20230804,000000,46.59,46.67,46.59,46.67,421299,0
+ISTB.US,D,20230807,000000,46.67,46.71,46.65,46.68,374828,0
+ISTB.US,D,20230808,000000,46.71,46.74,46.69,46.74,286461,0
+ISTB.US,D,20230809,000000,46.73,46.74,46.7,46.71,210872,0
+ISTB.US,D,20230810,000000,46.73,46.78,46.63,46.64,423181,0
+ISTB.US,D,20230811,000000,46.55,46.615,46.53,46.55,253503,0
+ISTB.US,D,20230814,000000,46.5,46.53,46.46,46.48,293910,0
+ISTB.US,D,20230815,000000,46.48,46.535,46.46,46.46,299328,0
+ISTB.US,D,20230816,000000,46.49,46.52,46.41,46.43,300003,0
+ISTB.US,D,20230817,000000,46.47,46.49,46.381,46.45,297744,0
+ISTB.US,D,20230818,000000,46.46,46.52,46.46,46.47,289239,0
+ISTB.US,D,20230821,000000,46.44,46.44,46.37,46.39,649479,0
+ISTB.US,D,20230822,000000,46.39,46.415,46.365,46.38,338833,0
+ISTB.US,D,20230823,000000,46.49,46.56,46.485,46.55,334995,0
+ISTB.US,D,20230824,000000,46.51,46.53,46.48,46.48,260072,0
+ISTB.US,D,20230825,000000,46.47,46.54,46.405,46.46,433454,0
+ISTB.US,D,20230828,000000,46.48,46.52,46.46,46.52,223749,0
+ISTB.US,D,20230829,000000,46.49,46.665,46.49,46.66,335085,0
+ISTB.US,D,20230830,000000,46.71,46.73,46.665,46.68,2563973,0
+ISTB.US,D,20230831,000000,46.71,46.74,46.68,46.74,481052,0
+ISTB.US,D,20230901,000000,46.68,46.68,46.54,46.56,449051,0
+ISTB.US,D,20230905,000000,46.53,46.535,46.46,46.47,384981,0
+ISTB.US,D,20230906,000000,46.47,46.48,46.38,46.4,426483,0
+ISTB.US,D,20230907,000000,46.44,46.51,46.4335,46.5,463804,0
+ISTB.US,D,20230908,000000,46.55,46.57,46.48,46.5,250708,0
+ISTB.US,D,20230911,000000,46.49,46.51,46.47,46.5,344250,0
+ISTB.US,D,20230912,000000,46.48,46.49,46.47,46.49,239115,0
+ISTB.US,D,20230913,000000,46.47,46.55,46.47,46.525,360470,0
+ISTB.US,D,20230914,000000,46.57,46.5799,46.48,46.5,260017,0
+ISTB.US,D,20230915,000000,46.5,46.55,46.46,46.47,514929,0
+ISTB.US,D,20230918,000000,46.44,46.48,46.44,46.47,282735,0
+ISTB.US,D,20230919,000000,46.44,46.45,46.41,46.42,466160,0
+ISTB.US,D,20230920,000000,46.47,46.49,46.35,46.38,401427,0
+ISTB.US,D,20230921,000000,46.33,46.35,46.31,46.32,362781,0
+ISTB.US,D,20230922,000000,46.37,46.42,46.3447,46.41,304329,0
+ISTB.US,D,20230925,000000,46.36,46.4,46.33,46.33,517082,0
+ISTB.US,D,20230926,000000,46.36,46.365,46.31,46.33,345540,0
+ISTB.US,D,20230927,000000,46.36,46.37,46.2201,46.26,1302390,0
+ISTB.US,D,20230928,000000,46.27,46.37,46.25,46.37,1164036,0
+ISTB.US,D,20230929,000000,46.45,46.46,46.38,46.38,218972,0
+ISTB.US,D,20231002,000000,46.18,46.19,46.13,46.15,372487,0
+ISTB.US,D,20231003,000000,46.13,46.1501,46.01,46.03,299947,0
+ISTB.US,D,20231004,000000,46.09,46.17,46.0501,46.17,879365,0
+ISTB.US,D,20231005,000000,46.16,46.21,46.16,46.21,759970,0
+ISTB.US,D,20231006,000000,46.09,46.17,46.055,46.16,279588,0
+ISTB.US,D,20231009,000000,46.27,46.37,46.27,46.37,285611,0
+ISTB.US,D,20231010,000000,46.3,46.37,46.2822,46.33,277349,0
+ISTB.US,D,20231011,000000,46.35,46.36,46.28,46.34,449644,0
+ISTB.US,D,20231012,000000,46.32,46.32,46.22,46.225,191884,0
+ISTB.US,D,20231013,000000,46.33,46.3499,46.25,46.3,445168,0
+ISTB.US,D,20231016,000000,46.25,46.2625,46.21,46.21,262966,0
+ISTB.US,D,20231017,000000,46.1,46.103,46.02,46.06,252284,0
+ISTB.US,D,20231018,000000,46.05,46.06,45.98,46,496183,0
+ISTB.US,D,20231019,000000,45.99,46.055,45.965,46,275145,0
+ISTB.US,D,20231020,000000,46.08,46.1301,46.08,46.11,470717,0
+ISTB.US,D,20231023,000000,46.09,46.2,46.0601,46.2,432261,0
+ISTB.US,D,20231024,000000,46.2,46.222,46.1525,46.2,287174,0
+ISTB.US,D,20231025,000000,46.17,46.17,46.1,46.15,1603320,0
+ISTB.US,D,20231026,000000,46.18,46.26,46.175,46.24,310482,0
+ISTB.US,D,20231027,000000,46.27,46.3,46.242,46.3,323627,0
+ISTB.US,D,20231030,000000,46.24,46.26,46.21,46.25,466213,0
+ISTB.US,D,20231031,000000,46.23,46.26,46.02,46.23,378966,0
+ISTB.US,D,20231101,000000,46.15,46.32,46.06,46.31,498071,0
+ISTB.US,D,20231102,000000,46.4,46.42,45.37,46.36,619270,0
+ISTB.US,D,20231103,000000,46.56,46.61,46.51,46.57,637523,0
+ISTB.US,D,20231106,000000,46.51,46.54,46.43,46.45,361700,0
+ISTB.US,D,20231107,000000,46.47,46.5421,46.4541,46.52,285535,0
+ISTB.US,D,20231108,000000,46.5,46.56,46.5,46.54,510188,0
+ISTB.US,D,20231109,000000,46.52,46.525,46.38,46.38,240992,0
+ISTB.US,D,20231110,000000,46.48,46.48,46.401,46.43,233379,0
+ISTB.US,D,20231113,000000,46.38,46.43,46.3501,46.42,367528,0
+ISTB.US,D,20231114,000000,46.66,46.74,46.66,46.73,412316,0
+ISTB.US,D,20231115,000000,46.66,46.66,46.58,46.61,663810,0
+ISTB.US,D,20231116,000000,46.73,46.75,46.7,46.74,351407,0
+ISTB.US,D,20231117,000000,46.72,46.7501,46.6901,46.72,323890,0
+ISTB.US,D,20231120,000000,46.73,46.74,46.69,46.74,620485,0
+ISTB.US,D,20231121,000000,46.75,46.795,46.745,46.78,594509,0
+ISTB.US,D,20231122,000000,46.79,46.8199,46.7444,46.79,312010,0
+ISTB.US,D,20231124,000000,46.75,46.76,46.72,46.73,157438,0
+ISTB.US,D,20231127,000000,46.76,46.83,46.75,46.82,801322,0
+ISTB.US,D,20231128,000000,46.82,46.98,46.82,46.97,819038,0
+ISTB.US,D,20231129,000000,47.05,47.1099,47.04,47.08,326223,0
+ISTB.US,D,20231130,000000,47.07,47.07,46.99,47.015,275229,0
+ISTB.US,D,20231201,000000,46.88,47.095,46.59,47.08,285377,0
+ISTB.US,D,20231204,000000,47.02,47.03,46.96,46.99,361970,0
+ISTB.US,D,20231205,000000,47.05,47.11,47.03,47.09,393429,0
+ISTB.US,D,20231206,000000,47.13,47.13,47.085,47.09,325061,0
+ISTB.US,D,20231207,000000,47.1,47.17,47.1,47.14,338669,0
+ISTB.US,D,20231208,000000,47.03,47.04,46.97,46.99,374937,0
+ISTB.US,D,20231211,000000,46.96,47.01,46.933,47.01,396906,0
+ISTB.US,D,20231212,000000,46.99,47.05,46.98,47.03,356423,0
+ISTB.US,D,20231213,000000,47.09,47.39,47.08,47.39,576016,0
+ISTB.US,D,20231214,000000,47.37,47.43,47.33,47.355,668011,0
+ISTB.US,D,20231215,000000,47.34,47.35,47.29,47.29,370425,0
+ISTB.US,D,20231218,000000,47.31,47.3399,47.29,47.31,706245,0
+ISTB.US,D,20231219,000000,47.31,47.3599,47.31,47.34,356917,0
+ISTB.US,D,20231220,000000,47.38,47.45,47.37,47.43,2439665,0
+ISTB.US,D,20231221,000000,47.48,47.5,47.43,47.47,359320,0
+ISTB.US,D,20231222,000000,47.51,47.51,47.43,47.48,514578,0
+ISTB.US,D,20231226,000000,47.44,47.49,47.43,47.48,232035,0
+ISTB.US,D,20231227,000000,47.51,47.57,47.5,47.55,1448294,0
+ISTB.US,D,20231228,000000,47.56,47.56,47.51,47.54,462609,0
+ISTB.US,D,20231229,000000,47.52,47.57,47.52,47.56,308226,0
+ISTB.US,D,20240102,000000,47.47,47.49,47.43,47.44,463655,0
+ISTB.US,D,20240103,000000,47.42,47.495,47.35,47.47,960535,0
+ISTB.US,D,20240104,000000,47.4,47.41,47.37,47.38,572719,0
+ISTB.US,D,20240105,000000,47.35,47.49,47.31,47.39,1962255,0
+ISTB.US,D,20240108,000000,47.39,47.49,47.38,47.45,376312,0
+ISTB.US,D,20240109,000000,47.43,47.48,47.42,47.45,258709,0
+ISTB.US,D,20240110,000000,47.49,47.52,47.44,47.44,221002,0
+ISTB.US,D,20240111,000000,47.49,47.6102,47.485,47.6,361585,0
+ISTB.US,D,20240112,000000,47.71,47.76,47.67,47.71,290298,0
+ISTB.US,D,20240116,000000,47.69,47.69,47.55,47.57,449222,0
+ISTB.US,D,20240117,000000,47.48,47.49,47.44,47.465,227368,0
+ISTB.US,D,20240118,000000,47.5,47.5299,47.47,47.48,221187,0
+ISTB.US,D,20240119,000000,47.45,47.4699,47.41,47.45,1931647,0
+ISTB.US,D,20240122,000000,47.5,47.54,47.48,47.48,2059307,0
+ISTB.US,D,20240123,000000,47.47,47.49,47.45,47.49,249848,0
+ISTB.US,D,20240124,000000,47.56,47.59,47.45,47.45,705961,0
+ISTB.US,D,20240125,000000,47.52,47.58,47.52,47.56,310424,0
+ISTB.US,D,20240126,000000,47.58,47.58,47.53,47.53,219811,0
+ISTB.US,D,20240129,000000,47.58,47.63,47.58,47.61,621555,0
+ISTB.US,D,20240130,000000,47.65,47.65,47.55,47.59,270691,0
+ISTB.US,D,20240131,000000,47.7,47.7689,47.662,47.73,1774043,0
+ISTB.US,D,20240201,000000,47.67,47.725,47.63,47.67,391883,0
+ISTB.US,D,20240202,000000,47.47,47.505,47.44,47.49,395843,0
+ISTB.US,D,20240205,000000,47.38,47.4099,47.33,47.34,485195,0
+ISTB.US,D,20240206,000000,47.38,47.4803,47.37,47.45,208283,0
+ISTB.US,D,20240207,000000,47.42,47.5088,47.42,47.44,293323,0
+ISTB.US,D,20240208,000000,47.4,47.42,47.36,47.39,1243711,0
+ISTB.US,D,20240209,000000,47.35,47.38,47.35,47.365,386104,0
+ISTB.US,D,20240212,000000,47.39,47.4199,47.37,47.39,250808,0
+ISTB.US,D,20240213,000000,47.25,47.25,47.16,47.16,467956,0
+ISTB.US,D,20240214,000000,47.21,47.3,47.21,47.29,279345,0
+ISTB.US,D,20240215,000000,47.39,47.39,47.31,47.34,177814,0
+ISTB.US,D,20240216,000000,47.23,47.2603,47.2224,47.26,182580,0
+ISTB.US,D,20240220,000000,47.34,47.3499,47.2601,47.33,322625,0
+ISTB.US,D,20240221,000000,47.33,47.3499,47.25,47.27,739811,0
+ISTB.US,D,20240222,000000,47.27,47.29,47.22,47.24,426644,0
+ISTB.US,D,20240223,000000,47.25,47.32,47.25,47.29,288806,0
+ISTB.US,D,20240226,000000,47.31,47.31,47.21,47.26,435374,0
+ISTB.US,D,20240227,000000,47.26,47.27,47.21,47.23,401543,0
+ISTB.US,D,20240228,000000,47.26,47.31,47.2501,47.3,2744063,0
+ISTB.US,D,20240229,000000,47.35,47.37,47.29,47.33,478083,0
+ISTB.US,D,20240301,000000,47.19,47.33,47.1601,47.33,281812,0
+ISTB.US,D,20240304,000000,47.29,47.3,47.25,47.28,298775,0
+ISTB.US,D,20240305,000000,47.32,47.375,47.29,47.34,281517,0
+ISTB.US,D,20240306,000000,47.38,47.41,47.35,47.36,208156,0
+ISTB.US,D,20240307,000000,47.41,47.43,47.38,47.415,298655,0
+ISTB.US,D,20240308,000000,47.49,47.52,47.46,47.47,244514,0
+ISTB.US,D,20240311,000000,47.47,47.475,47.42,47.43,378450,0
+ISTB.US,D,20240312,000000,47.4,47.4299,47.37,47.39,181031,0
+ISTB.US,D,20240313,000000,47.36,47.385,47.35,47.35,197087,0
+ISTB.US,D,20240314,000000,47.3,48.32,47.21,47.24,958620,0
+ISTB.US,D,20240315,000000,47.22,47.245,47.205,47.22,211213,0
+ISTB.US,D,20240318,000000,47.25,47.25,47.21,47.23,303304,0
+ISTB.US,D,20240319,000000,47.25,47.315,47.25,47.28,370799,0
+ISTB.US,D,20240320,000000,47.29,47.38,47.29,47.38,385386,0
+ISTB.US,D,20240321,000000,47.4,47.43,47.37,47.38,1040006,0
+ISTB.US,D,20240322,000000,47.44,47.4695,47.42,47.44,345850,0
+ISTB.US,D,20240325,000000,47.42,47.44,47.39,47.39,1024872,0
+ISTB.US,D,20240326,000000,47.39,47.42,47.37,47.42,442197,0
+ISTB.US,D,20240327,000000,47.46,47.49,47.45,47.48,269597,0
+ISTB.US,D,20240328,000000,47.47,47.47,47.42,47.44,245029,0
+ISTB.US,D,20240401,000000,47.25,47.265,47.16,47.17,603353,0
+ISTB.US,D,20240402,000000,47.16,47.17,47.13,47.17,482047,0
+ISTB.US,D,20240403,000000,47.15,47.21,47.11,47.21,999831,0
+ISTB.US,D,20240404,000000,47.24,47.26,47.2,47.26,219294,0
+ISTB.US,D,20240405,000000,47.2,47.2299,47.16,47.17,213157,0
+ISTB.US,D,20240408,000000,47.13,47.16,47.11,47.13,390723,0
+ISTB.US,D,20240409,000000,47.18,47.21,47.18,47.2,300715,0
+ISTB.US,D,20240410,000000,47,47,46.88,46.92,637152,0
+ISTB.US,D,20240411,000000,46.97,46.9899,46.9,46.95,572386,0
+ISTB.US,D,20240412,000000,47.03,47.03,46.98,46.98,186056,0
+ISTB.US,D,20240415,000000,46.9,46.91,46.85,46.9,300036,0
+ISTB.US,D,20240416,000000,46.85,46.86,46.8,46.84,260779,0
+ISTB.US,D,20240417,000000,46.89,46.93,46.86,46.92,265393,0
+ISTB.US,D,20240418,000000,46.93,46.93,46.85,46.87,414653,0
+ISTB.US,D,20240419,000000,46.9,46.9199,46.87,46.89,296850,0
+ISTB.US,D,20240422,000000,46.9,46.945,46.9,46.93,264512,0
+ISTB.US,D,20240423,000000,46.93,47.02,46.91,47,266007,0
+ISTB.US,D,20240424,000000,46.95,46.98,46.94,46.95,195527,0
+ISTB.US,D,20240425,000000,46.89,46.91,46.85,46.91,287832,0
+ISTB.US,D,20240426,000000,46.93,46.9661,46.93,46.93,197590,0
+ISTB.US,D,20240429,000000,46.97,47.0187,46.97,47,200485,0
+ISTB.US,D,20240430,000000,46.93,46.97,46.8958,46.92,199017,0
+ISTB.US,D,20240501,000000,46.82,46.92,46.65,46.85,480920,0
+ISTB.US,D,20240502,000000,46.89,47,46.89,46.98,436409,0
+ISTB.US,D,20240503,000000,47.14,47.18,47.07,47.11,631821,0
+ISTB.US,D,20240506,000000,47.14,47.14,47.11,47.11,212986,0
+ISTB.US,D,20240507,000000,47.16,47.1799,47.12,47.13,369997,0
+ISTB.US,D,20240508,000000,47.13,47.13,47.1,47.11,188549,0
+ISTB.US,D,20240509,000000,47.12,47.17,47.12,47.14,345317,0
+ISTB.US,D,20240510,000000,47.13,47.1447,47.09,47.09,172030,0
+ISTB.US,D,20240513,000000,47.15,47.16,47.11,47.13,237411,0
+ISTB.US,D,20240514,000000,47.16,47.19,47.15,47.17,269492,0
+ISTB.US,D,20240515,000000,47.28,47.33,47.27,47.31,360994,0
+ISTB.US,D,20240516,000000,47.3,47.31,47.27,47.29,310400,0
+ISTB.US,D,20240517,000000,47.24,47.275,47.22,47.23,400051,0
+ISTB.US,D,20240520,000000,47.24,47.25,47.21,47.22,315626,0
+ISTB.US,D,20240521,000000,47.28,47.28,47.25,47.27,217278,0
+ISTB.US,D,20240522,000000,47.23,47.25,47.21,47.23,280348,0
+ISTB.US,D,20240523,000000,47.23,47.24,47.14,47.14,462600,0
+ISTB.US,D,20240524,000000,47.18,47.19,47.15,47.19,632907,0
+ISTB.US,D,20240528,000000,47.21,47.2299,47.1181,47.12,277253,0
+ISTB.US,D,20240529,000000,47.09,47.11,47.04,47.06,228754,0
+ISTB.US,D,20240530,000000,47.11,47.17,47.11,47.16,210336,0
+ISTB.US,D,20240531,000000,47.19,47.28,47.19,47.28,684592,0
+ISTB.US,D,20240603,000000,47.11,47.2,47.11,47.19,173557,0
+ISTB.US,D,20240604,000000,47.23,47.28,47.23,47.26,190360,0
+ISTB.US,D,20240605,000000,47.27,47.34,47.235,47.33,209088,0
+ISTB.US,D,20240606,000000,47.29,47.35,47.29,47.32,437416,0
+ISTB.US,D,20240607,000000,47.21,47.21,47.14,47.17,441019,0
+ISTB.US,D,20240610,000000,47.15,47.18,47.1401,47.17,275296,0
+ISTB.US,D,20240611,000000,47.18,47.24,47.17,47.24,225400,0
+ISTB.US,D,20240612,000000,47.43,47.455,47.33,47.33,482937,0
+ISTB.US,D,20240613,000000,47.41,47.465,47.41,47.44,113716,0
+ISTB.US,D,20240614,000000,47.42,47.46,47.42,47.45,336548,0
+ISTB.US,D,20240617,000000,47.39,47.4,47.36,47.37,341755,0
+ISTB.US,D,20240618,000000,47.41,47.4744,47.41,47.45,573523,0
+ISTB.US,D,20240620,000000,47.42,47.42,47.39,47.41,268512,0
+ISTB.US,D,20240621,000000,47.44,47.4677,47.42,47.45,169959,0
+ISTB.US,D,20240624,000000,47.45,47.46,47.43,47.46,377668,0
+ISTB.US,D,20240625,000000,47.44,47.46,47.43,47.45,511003,0
+ISTB.US,D,20240626,000000,47.38,47.4,47.37,47.38,189336,0
+ISTB.US,D,20240627,000000,47.4,47.44,47.3901,47.42,207309,0
+ISTB.US,D,20240628,000000,47.47,47.49,47.37,47.37,351224,0
+ISTB.US,D,20240701,000000,47.21,47.23,47.1566,47.18,276383,0
+ISTB.US,D,20240702,000000,47.22,47.27,47.22,47.24,625932,0
+ISTB.US,D,20240703,000000,47.26,47.36,47.26,47.36,363026,0
+ISTB.US,D,20240705,000000,47.44,47.4842,47.41,47.48,169266,0
+ISTB.US,D,20240708,000000,47.45,47.495,47.45,47.48,259171,0
+ISTB.US,D,20240709,000000,47.47,47.48,47.41,47.47,275213,0
+ISTB.US,D,20240710,000000,47.48,47.5,47.47,47.5,454448,0
+ISTB.US,D,20240711,000000,47.61,47.6699,47.61,47.63,220047,0
+ISTB.US,D,20240712,000000,47.65,47.72,47.64,47.72,199177,0
+ISTB.US,D,20240715,000000,47.72,47.735,47.68,47.69,262563,0
+ISTB.US,D,20240716,000000,47.69,47.75,47.68,47.75,229656,0
+ISTB.US,D,20240717,000000,47.7,47.76,47.6901,47.76,304980,0
+ISTB.US,D,20240718,000000,47.73,47.76,47.7,47.7,169747,0
+ISTB.US,D,20240719,000000,47.74,47.7499,47.6413,47.68,135314,0
+ISTB.US,D,20240722,000000,47.67,47.7,47.66,47.68,376315,0
+ISTB.US,D,20240723,000000,47.68,47.73,47.68,47.72,186721,0
+ISTB.US,D,20240724,000000,47.77,47.78,47.71,47.71,324409,0
+ISTB.US,D,20240725,000000,47.73,47.77,47.7,47.72,243048,0
+ISTB.US,D,20240726,000000,47.8,47.825,47.79,47.8,167542,0
+ISTB.US,D,20240729,000000,47.87,47.87,47.81,47.84,323088,0
+ISTB.US,D,20240730,000000,47.9,47.9,47.81,47.86,536695,0
+ISTB.US,D,20240731,000000,47.91,48,47.855,48,263324,0
+ISTB.US,D,20240801,000000,47.92,47.94,47.88,47.94,391506,0
+ISTB.US,D,20240802,000000,48.05,48.215,48.05,48.19,490689,0
+ISTB.US,D,20240805,000000,48.28,48.31,48.119,48.17,748671,0
+ISTB.US,D,20240806,000000,48.16,48.16,48.04,48.07,438585,0
+ISTB.US,D,20240807,000000,48.09,48.09,48.02,48.05,191714,0
+ISTB.US,D,20240808,000000,48,48.04,47.97,48.01,222976,0
+ISTB.US,D,20240809,000000,48.08,48.1199,48.03,48.04,207035,0
+ISTB.US,D,20240812,000000,48.04,48.12,48.03,48.12,253501,0
+ISTB.US,D,20240813,000000,48.21,48.22,48.1639,48.22,316843,0
+ISTB.US,D,20240814,000000,48.21,48.26,48.1885,48.21,448483,0
+ISTB.US,D,20240815,000000,48.09,48.13,48.07,48.08,243513,0
+ISTB.US,D,20240816,000000,48.14,48.17,48.1,48.17,208200,0
+ISTB.US,D,20240819,000000,48.16,48.215,48.16,48.17,559576,0
+ISTB.US,D,20240820,000000,48.27,48.27,48.21,48.25,322973,0
+ISTB.US,D,20240821,000000,48.26,48.355,48.26,48.32,511128,0
+ISTB.US,D,20240822,000000,48.26,48.29,48.2121,48.22,359314,0
+ISTB.US,D,20240823,000000,48.29,48.38,48.2559,48.38,280600,0
+ISTB.US,D,20240826,000000,48.41,48.41,48.35,48.35,275367,0
+ISTB.US,D,20240827,000000,48.3,48.39,48.3,48.38,295833,0
+ISTB.US,D,20240828,000000,48.37,48.41,48.3601,48.37,916796,0
+ISTB.US,D,20240829,000000,48.34,48.375,48.335,48.35,439520,0
+ISTB.US,D,20240830,000000,48.35,48.39,48.33,48.36,223037,0
+ISTB.US,D,20240903,000000,48.23,48.28,48.23,48.25,532373,0
+ISTB.US,D,20240904,000000,48.26,48.39,48.26,48.38,350305,0
+ISTB.US,D,20240905,000000,48.43,48.4456,48.3644,48.42,210625,0
+ISTB.US,D,20240906,000000,48.45,48.57,48.415,48.5,345534,0
+ISTB.US,D,20240909,000000,48.51,48.5342,48.475,48.51,1942677,0
+ISTB.US,D,20240910,000000,48.52,48.6,48.52,48.6,226603,0
+ISTB.US,D,20240911,000000,48.52,48.62,48.52,48.57,192731,0
+ISTB.US,D,20240912,000000,48.58,48.58,48.52,48.57,150422,0
+ISTB.US,D,20240913,000000,48.67,48.67,48.63,48.65,189967,0
+ISTB.US,D,20240916,000000,48.68,48.71,48.655,48.7,207727,0
+ISTB.US,D,20240917,000000,48.67,48.6799,48.6434,48.67,206516,0
+ISTB.US,D,20240918,000000,48.63,48.7358,48.59,48.63,300880,0
+ISTB.US,D,20240919,000000,48.66,48.69,48.6315,48.68,601940,0
+ISTB.US,D,20240920,000000,48.67,48.7199,48.62,48.71,174787,0
+ISTB.US,D,20240923,000000,48.67,48.719,48.6401,48.7,630083,0
+ISTB.US,D,20240924,000000,48.7,48.75,48.6522,48.75,204521,0
+ISTB.US,D,20240925,000000,48.7,48.72,48.68,48.69,166123,0
+ISTB.US,D,20240926,000000,48.67,48.69,48.6211,48.65,169931,0
+ISTB.US,D,20240927,000000,48.68,48.746,48.68,48.73,268663,0
+ISTB.US,D,20240930,000000,48.73,48.74,48.645,48.68,240997,0
+ISTB.US,D,20241001,000000,48.55,48.6002,48.54,48.56,444180,0
+ISTB.US,D,20241002,000000,48.52,48.56,48.49,48.55,249129,0
+ISTB.US,D,20241003,000000,48.48,48.51,48.44,48.44,236243,0
+ISTB.US,D,20241004,000000,48.33,48.33,48.23,48.25,375657,0
+ISTB.US,D,20241007,000000,48.19,48.2,48.15,48.18,279986,0
+ISTB.US,D,20241008,000000,48.2,48.22,48.15,48.21,221232,0
+ISTB.US,D,20241009,000000,48.19,48.19,48.1442,48.15,370902,0
+ISTB.US,D,20241010,000000,48.2,48.2,48.1338,48.18,435332,0
+ISTB.US,D,20241011,000000,48.24,48.2499,48.1919,48.23,124320,0
+ISTB.US,D,20241014,000000,48.14,48.21,48.14,48.21,292326,0
+ISTB.US,D,20241015,000000,48.27,48.27,48.23,48.26,212141,0
+ISTB.US,D,20241016,000000,48.3,48.3099,48.275,48.3,176840,0
+ISTB.US,D,20241017,000000,48.24,48.2401,48.21,48.23,309277,0
+ISTB.US,D,20241018,000000,48.27,48.28,48.26,48.28,199222,0
+ISTB.US,D,20241021,000000,48.25,48.25,48.15,48.15,320782,0
+ISTB.US,D,20241022,000000,48.19,48.19,48.1201,48.15,318984,0
+ISTB.US,D,20241023,000000,48.07,48.12,48.06,48.08,195427,0
+ISTB.US,D,20241024,000000,48.14,48.1557,48.0946,48.12,271228,0
+ISTB.US,D,20241025,000000,48.19,48.19,48.08,48.08,338438,0
+ISTB.US,D,20241028,000000,48.13,48.13,48.04,48.06,286285,0
+ISTB.US,D,20241029,000000,48.01,48.1,48.01,48.1,285549,0
+ISTB.US,D,20241030,000000,48.08,48.15,48.03,48.05,479613,0
+ISTB.US,D,20241031,000000,48.01,48.06,47.975,48.04,197539,0
+ISTB.US,D,20241101,000000,47.94,47.95,47.8125,47.83,285095,0
+ISTB.US,D,20241104,000000,47.89,47.94,47.87,47.89,321217,0
+ISTB.US,D,20241105,000000,47.9,47.91,47.81,47.91,350769,0
+ISTB.US,D,20241106,000000,47.81,47.875,47.7695,47.81,316457,0
+ISTB.US,D,20241107,000000,47.85,47.9657,47.85,47.96,625195,0
+ISTB.US,D,20241108,000000,47.98,48,47.92,47.94,353379,0
+ISTB.US,D,20241111,000000,47.91,47.91,47.87,47.9,171659,0
+ISTB.US,D,20241112,000000,47.85,47.85,47.76,47.77,309100,0
+ISTB.US,D,20241113,000000,47.92,47.92,47.81,47.85,555004,0
+ISTB.US,D,20241114,000000,47.9,47.9,47.765,47.79,379506,0
+ISTB.US,D,20241115,000000,47.79,47.87,47.73,47.82,366225,0
+ISTB.US,D,20241118,000000,47.86,47.88,47.8121,47.86,811296,0
+ISTB.US,D,20241119,000000,47.94,47.94,47.8796,47.91,763246,0
+ISTB.US,D,20241120,000000,47.84,47.9,47.84,47.86,279414,0
+ISTB.US,D,20241121,000000,47.86,47.9,47.83,47.85,166445,0
+ISTB.US,D,20241122,000000,47.85,47.8894,47.8443,47.86,258149,0
+ISTB.US,D,20241125,000000,48.01,48.01,47.93,48.01,637639,0
+ISTB.US,D,20241126,000000,47.96,47.99,47.93,47.99,255722,0
+ISTB.US,D,20241127,000000,48.04,48.08,48.0201,48.05,179824,0
+ISTB.US,D,20241129,000000,48.13,48.135,48.11,48.13,95276,0
+ISTB.US,D,20241202,000000,47.6,47.99,47.6,47.96,534415,0
+ISTB.US,D,20241203,000000,48,48.01,47.95,47.95,286378,0
+ISTB.US,D,20241204,000000,47.94,48.03,47.925,48,461628,0
+ISTB.US,D,20241205,000000,47.98,48.03,47.9713,48.01,326180,0
+ISTB.US,D,20241206,000000,48.12,48.12,48.065,48.1,288397,0
+ISTB.US,D,20241209,000000,48.09,48.09,48.055,48.07,360894,0
+ISTB.US,D,20241210,000000,48.03,48.0583,48.0112,48.04,401791,0
+ISTB.US,D,20241211,000000,48.12,48.12,48.02,48.03,439227,0
+ISTB.US,D,20241212,000000,48.02,48.03,47.96,47.99,276929,0
+ISTB.US,D,20241213,000000,47.97,47.97,47.9,47.92,297175,0
+ISTB.US,D,20241216,000000,47.93,47.95,47.915,47.92,484914,0
+ISTB.US,D,20241217,000000,47.91,47.94,47.9,47.93,307776,0
+ISTB.US,D,20241218,000000,47.78,47.7999,47.58,47.58,411829,0
+ISTB.US,D,20241219,000000,47.6,47.6288,47.575,47.59,369004,0
+ISTB.US,D,20241220,000000,47.68,47.7,47.65,47.65,378395,0
+ISTB.US,D,20241223,000000,47.67,47.67,47.6,47.62,1000506,0
+ISTB.US,D,20241224,000000,47.62,47.66,47.5801,47.66,330570,0
+ISTB.US,D,20241226,000000,47.62,47.68,47.595,47.68,248397,0
+ISTB.US,D,20241227,000000,47.68,47.7,47.65,47.65,431810,0
+ISTB.US,D,20241230,000000,47.72,47.77,47.72,47.76,677931,0
+ISTB.US,D,20241231,000000,47.75,47.79,47.73,47.77,357932,0
+ISTB.US,D,20250102,000000,47.77,47.81,47.73,47.77,554083,0
+ISTB.US,D,20250103,000000,47.76,47.7899,47.74,47.75,373188,0
+ISTB.US,D,20250106,000000,47.73,47.78,47.73,47.74,513903,0
+ISTB.US,D,20250107,000000,47.73,47.7585,47.6812,47.73,379387,0
+ISTB.US,D,20250108,000000,47.71,47.77,47.71,47.75,391212,0
+ISTB.US,D,20250110,000000,47.7,47.7,47.6,47.61,454602,0
+ISTB.US,D,20250113,000000,47.62,47.62,47.57,47.59,359317,0
+ISTB.US,D,20250114,000000,47.61,47.63,47.59,47.63,371396,0
+ISTB.US,D,20250115,000000,47.8,47.815,47.7618,47.8,278965,0
+ISTB.US,D,20250116,000000,47.77,47.87,47.7645,47.86,320616,0
+ISTB.US,D,20250117,000000,47.87,47.87,47.84,47.86,527375,0
+ISTB.US,D,20250121,000000,47.91,47.91,47.8615,47.89,722963,0
+ISTB.US,D,20250122,000000,47.87,47.9,47.85,47.87,507506,0
+ISTB.US,D,20250123,000000,47.8,47.885,47.8,47.87,385886,0
+ISTB.US,D,20250124,000000,47.89,47.9399,47.88,47.91,262099,0
+ISTB.US,D,20250127,000000,48,48.03,47.9701,48.03,425777,0
+ISTB.US,D,20250128,000000,47.99,48.03,47.98,48.03,666585,0
+ISTB.US,D,20250129,000000,48,48.04,47.955,48,223433,0
+ISTB.US,D,20250130,000000,48.03,48.05,48.01,48.04,220141,0
+ISTB.US,D,20250131,000000,48.05,48.07,47.9901,48.03,263527,0
+ISTB.US,D,20250203,000000,47.81,47.88,47.802,47.83,978702,0
+ISTB.US,D,20250204,000000,47.8,47.89,47.8,47.89,388821,0
+ISTB.US,D,20250205,000000,47.96,47.99,47.925,47.96,261565,0
+ISTB.US,D,20250206,000000,47.95,47.95,47.91,47.93,216625,0
+ISTB.US,D,20250207,000000,47.86,47.895,47.85,47.88,367186,0
+ISTB.US,D,20250210,000000,47.92,47.92,47.88,47.88,268789,0
+ISTB.US,D,20250211,000000,47.83,47.87,47.83,47.87,230208,0
+ISTB.US,D,20250212,000000,47.79,47.79,47.73,47.77,267238,0
+ISTB.US,D,20250213,000000,47.86,47.8899,47.83,47.87,308440,0
+ISTB.US,D,20250214,000000,47.99,47.99,47.9501,47.96,266412,0
+ISTB.US,D,20250218,000000,47.88,47.96,47.88,47.9,1532465,0
+ISTB.US,D,20250219,000000,47.92,47.946,47.87,47.94,460502,0
+ISTB.US,D,20250220,000000,47.96,48,47.945,47.97,684534,0
+ISTB.US,D,20250221,000000,47.96,48.06,47.96,48.03,397066,0
+ISTB.US,D,20250224,000000,48.06,48.1,48.025,48.09,501568,0
+ISTB.US,D,20250225,000000,48.14,48.2,48.14,48.19,528038,0
+ISTB.US,D,20250226,000000,48.21,48.2399,48.16,48.23,292322,0
+ISTB.US,D,20250227,000000,48.2,48.2276,48.19,48.22,359780,0
+ISTB.US,D,20250228,000000,48.28,48.33,48.26,48.33,368949,0
+ISTB.US,D,20250303,000000,48.12,48.21,48.11,48.21,784125,0
+ISTB.US,D,20250304,000000,48.24,48.3178,48.18,48.21,722423,0
+ISTB.US,D,20250305,000000,48.25,48.26,48.13,48.13,695918,0
+ISTB.US,D,20250306,000000,48.15,48.1786,48.1,48.14,232418,0
+ISTB.US,D,20250307,000000,48.2,48.23,48.1,48.14,437613,0
+ISTB.US,D,20250310,000000,48.19,48.25,48.19,48.21,448164,0
+ISTB.US,D,20250311,000000,48.22,48.27,48.16,48.16,410169,0
+ISTB.US,D,20250312,000000,48.17,48.17,48.11,48.11,320268,0
+ISTB.US,D,20250313,000000,48.13,48.1658,48.085,48.15,223533,0
+ISTB.US,D,20250314,000000,48.17,48.17,48.11,48.11,269870,0
+ISTB.US,D,20250317,000000,48.11,48.17,48.11,48.12,286875,0
+ISTB.US,D,20250318,000000,48.09,48.1667,48.09,48.15,310856,0
+ISTB.US,D,20250319,000000,48.15,48.24,48.0855,48.24,582100,0
+ISTB.US,D,20250320,000000,48.31,48.315,48.17,48.26,243714,0
+ISTB.US,D,20250321,000000,48.3,48.31,48.25,48.26,1104759,0
+ISTB.US,D,20250324,000000,48.21,48.25,48.18,48.19,330164,0
+ISTB.US,D,20250325,000000,48.21,48.25,48.2005,48.24,221831,0
+ISTB.US,D,20250326,000000,48.2,48.22,48.19,48.22,256227,0
+ISTB.US,D,20250327,000000,48.2,48.2298,48.17,48.19,545797,0
+ISTB.US,D,20250328,000000,48.26,48.33,48.26,48.32,209648,0
+ISTB.US,D,20250331,000000,48.32,48.37,48.32,48.35,2984608,0
+ISTB.US,D,20250401,000000,48.23,48.26,48.2,48.25,1408204,0
+ISTB.US,D,20250402,000000,48.31,48.31,48.1912,48.23,2517025,0
+ISTB.US,D,20250403,000000,48.35,48.45,48.35,48.39,501560,0
+ISTB.US,D,20250404,000000,48.47,48.52,48.31,48.35,1009906,0
+ISTB.US,D,20250407,000000,48.27,48.31,48.1,48.13,1379944,0
+ISTB.US,D,20250408,000000,48.12,48.2056,48.07,48.09,797149,0
+ISTB.US,D,20250409,000000,48.05,48.12,47.895,48.09,1187415,0
+ISTB.US,D,20250410,000000,48.15,48.15,47.96,47.97,464689,0
+ISTB.US,D,20250411,000000,47.99,47.99,47.7667,47.89,263308,0
+ISTB.US,D,20250414,000000,47.97,48.17,47.97,48.08,276283,0
+ISTB.US,D,20250415,000000,48.12,48.16,48.0942,48.11,217504,0
+ISTB.US,D,20250416,000000,48.15,48.22,48.14,48.22,556694,0
+ISTB.US,D,20250417,000000,48.21,48.28,48.21,48.225,267779,0
+ISTB.US,D,20250421,000000,48.2,48.28,48.18,48.18,367777,0
+ISTB.US,D,20250422,000000,48.27,48.27,48.195,48.21,356850,0
+ISTB.US,D,20250423,000000,48.3,48.355,48.2,48.2,975734,0
+ISTB.US,D,20250424,000000,48.31,48.35,48.26,48.35,244917,0
+ISTB.US,D,20250425,000000,48.33,48.415,48.32,48.41,303824,0
+ISTB.US,D,20250428,000000,48.39,48.5,48.37,48.48,398667,0
+ISTB.US,D,20250429,000000,48.46,48.55,48.46,48.55,231335,0
+ISTB.US,D,20250430,000000,48.55,48.585,48.52,48.58,409917,0
+ISTB.US,D,20250501,000000,48.43,48.47,48.29,48.31,405812,0
+ISTB.US,D,20250502,000000,48.3,48.3,48.19,48.22,793186,0
+ISTB.US,D,20250505,000000,48.21,48.235,48.175,48.19,1707146,0
+ISTB.US,D,20250506,000000,48.21,48.26,48.205,48.26,589628,0
+ISTB.US,D,20250507,000000,48.3,48.3,48.25,48.29,651492,0
+ISTB.US,D,20250508,000000,48.26,48.28,48.15,48.15,474281,0
+ISTB.US,D,20250509,000000,48.2,48.255,48.18,48.18,205760,0
+ISTB.US,D,20250512,000000,48.14,48.16,48.105,48.13,571757,0
+ISTB.US,D,20250513,000000,48.14,48.17,48.1,48.13,343334,0
+ISTB.US,D,20250514,000000,48.11,48.145,48.06,48.06,302773,0
+ISTB.US,D,20250515,000000,48.12,48.2,48.12,48.19,394831,0
+ISTB.US,D,20250516,000000,48.23,48.28,48.19,48.2,471537,0
+ISTB.US,D,20250519,000000,48.12,48.22,48.12,48.21,857236,0
+ISTB.US,D,20250520,000000,48.18,48.25,48.18,48.22,295815,0
+ISTB.US,D,20250521,000000,48.14,48.19,48.1148,48.13,276806,0
+ISTB.US,D,20250522,000000,48.14,48.195,48.14,48.18,692175,0
+ISTB.US,D,20250523,000000,48.24,48.26,48.2,48.22,397918,0
+ISTB.US,D,20250527,000000,48.25,48.29,48.24,48.27,349045,0
+ISTB.US,D,20250528,000000,48.28,48.28,48.23,48.25,230536,0
+ISTB.US,D,20250529,000000,48.31,48.3386,48.29,48.31,218696,0
+ISTB.US,D,20250530,000000,48.34,48.4,48.33,48.4,249558,0
+ISTB.US,D,20250602,000000,48.2,48.22,48.16,48.19,274419,0
+ISTB.US,D,20250603,000000,48.21,48.225,48.16,48.18,264169,0
+ISTB.US,D,20250604,000000,48.23,48.3,48.2299,48.28,1225100,0
+ISTB.US,D,20250605,000000,48.29,48.3,48.2,48.21,294022,0
+ISTB.US,D,20250606,000000,48.14,48.15,48.09,48.1,331473,0
+ISTB.US,D,20250609,000000,48.11,48.17,48.11,48.15,326825,0
+ISTB.US,D,20250610,000000,48.2,48.2,48.16,48.16,264045,0
+ISTB.US,D,20250611,000000,48.25,48.27,48.22,48.27,237156,0
+ISTB.US,D,20250612,000000,48.32,48.34,48.29,48.34,342719,0
+ISTB.US,D,20250613,000000,48.3,48.31,48.235,48.25,436567,0
+ISTB.US,D,20250616,000000,48.26,48.31,48.25,48.26,294347,0
+ISTB.US,D,20250617,000000,48.3,48.3066,48.265,48.3,247651,0
+ISTB.US,D,20250618,000000,48.32,48.39,48.29,48.33,186002,0
+ISTB.US,D,20250620,000000,48.32,48.39,48.32,48.37,270002,0
+ISTB.US,D,20250623,000000,48.42,48.4875,48.4067,48.45,323814,0
+ISTB.US,D,20250624,000000,48.46,48.53,48.4501,48.53,292481,0
+ISTB.US,D,20250625,000000,48.51,48.55,48.49,48.55,260230,0
+ISTB.US,D,20250626,000000,48.58,48.6199,48.57,48.61,1212444,0
+ISTB.US,D,20250627,000000,48.58,48.6372,48.58,48.59,1525553,0
+ISTB.US,D,20250630,000000,48.65,48.66,48.6142,48.65,433420,0
+ISTB.US,D,20250701,000000,48.47,48.485,48.42,48.43,677809,0
+ISTB.US,D,20250702,000000,48.42,48.4564,48.4129,48.43,540796,0
+ISTB.US,D,20250703,000000,48.39,48.3999,48.36,48.38,330415,0
+ISTB.US,D,20250707,000000,48.39,48.39,48.33,48.35,395382,0
+ISTB.US,D,20250708,000000,48.33,48.34,48.31,48.33,464867,0
+ISTB.US,D,20250709,000000,48.37,48.42,48.36,48.41,317067,0
+ISTB.US,D,20250710,000000,48.41,48.41,48.38,48.4,244630,0
+ISTB.US,D,20250711,000000,48.38,48.38,48.35,48.37,315731,0
+ISTB.US,D,20250714,000000,48.37,48.3887,48.3501,48.37,242316,0
+ISTB.US,D,20250715,000000,48.38,48.38,48.29,48.31,272331,0
+ISTB.US,D,20250716,000000,48.34,48.39,48.325181,48.38,247366,0
+ISTB.US,D,20250717,000000,48.38,48.41,48.37,48.39,239103,0
+ISTB.US,D,20250718,000000,48.44,48.46,48.4311,48.45,169428,0
+ISTB.US,D,20250721,000000,48.49,48.52,48.49,48.51,267255,0
+ISTB.US,D,20250722,000000,48.51,48.55,48.51,48.55,237777,0
+ISTB.US,D,20250723,000000,48.52,48.5309,48.49,48.5,265464,0
+ISTB.US,D,20250724,000000,48.45,48.48,48.4318,48.47,586402,0
+ISTB.US,D,20250725,000000,48.47,48.51,48.47,48.5,315327,0
+ISTB.US,D,20250728,000000,48.5,48.5,48.48,48.48,337223,0
+ISTB.US,D,20250729,000000,48.51,48.56,48.5009,48.55,195573,0
+ISTB.US,D,20250730,000000,48.5,48.585,48.49,48.5,255106,0
+ISTB.US,D,20250731,000000,48.51,48.54,48.49,48.51,512314,0
+ISTB.US,D,20250801,000000,48.51,48.59,48.505,48.59,296942,0
+ISTB.US,D,20250804,000000,48.59,48.61,48.5748,48.6,321220,0
+ISTB.US,D,20250805,000000,48.59,48.61,48.5713,48.6,461513,0
+ISTB.US,D,20250806,000000,48.59,48.63,48.57,48.62,314553,0
+ISTB.US,D,20250807,000000,48.62,48.62,48.58,48.61,289387,0
+ISTB.US,D,20250808,000000,48.6,48.6,48.56,48.57,246840,0
+ISTB.US,D,20250811,000000,48.58,48.6,48.555,48.57,323531,0
+ISTB.US,D,20250812,000000,48.58,48.62,48.58,48.61,320571,0
+ISTB.US,D,20250813,000000,48.67,48.7099,48.65,48.7,269247,0
+ISTB.US,D,20250814,000000,48.65,48.66,48.62,48.63,348169,0
+ISTB.US,D,20250815,000000,48.66,48.66,48.62,48.63,246157,0
+ISTB.US,D,20250818,000000,48.63,48.6458,48.61,48.63,379138,0
+ISTB.US,D,20250819,000000,48.63,48.66,48.63,48.66,266102,0
+ISTB.US,D,20250820,000000,48.66,48.7207,48.6546,48.67,225483,0
+ISTB.US,D,20250821,000000,48.641,48.67,48.58,48.6,435504,0
+ISTB.US,D,20250822,000000,48.63,48.76,48.615,48.75,235131,0
+ISTB.US,D,20250825,000000,48.73,48.73,48.71,48.72,321699,0
+ISTB.US,D,20250826,000000,48.75,48.785,48.7324,48.78,538689,0
+ISTB.US,D,20250827,000000,48.76,48.83,48.76,48.83,295802,0
+ISTB.US,D,20250828,000000,48.82,48.85,48.81,48.85,383636,0
+ISTB.US,D,20250829,000000,48.84,48.87,48.83,48.84,658457,0
+ISTB.US,D,20250902,000000,48.59,48.64,48.59,48.63,337563,0
+ISTB.US,D,20250903,000000,48.65,48.71,48.505,48.69,519327,0
+ISTB.US,D,20250904,000000,48.73,48.77,48.67,48.76,401511,0
+ISTB.US,D,20250905,000000,48.9,48.9,48.84,48.85,360773,0
+ISTB.US,D,20250908,000000,48.9,48.9,48.86,48.89,353643,0
+ISTB.US,D,20250909,000000,48.89,48.9,48.83,48.85,353391,0
+ISTB.US,D,20250910,000000,48.86,48.8899,48.85,48.87,381490,0
+ISTB.US,D,20250911,000000,48.85,48.93,48.85,48.88,415277,0
+ISTB.US,D,20250912,000000,48.86,48.8715,48.8312,48.86,193212,0
+ISTB.US,D,20250915,000000,48.9,48.91,48.89,48.9,227117,0
+ISTB.US,D,20250916,000000,48.91,48.94,48.9014,48.93,364538,0
+ISTB.US,D,20250917,000000,48.92,48.98,48.86,48.89,289569,0
+ISTB.US,D,20250918,000000,48.83,48.88,48.825,48.85,296205,0
+ISTB.US,D,20250919,000000,48.86,48.8699,48.84,48.86,232608,0
+ISTB.US,D,20250922,000000,48.87,48.8763,48.82,48.85,592070,0
+ISTB.US,D,20250923,000000,48.87,48.89,48.8408,48.89,688637,0
+ISTB.US,D,20250924,000000,48.86,48.86,48.83,48.84,288845,0
+ISTB.US,D,20250925,000000,48.79,48.79,48.745,48.77,553192,0
+ISTB.US,D,20250926,000000,48.79,48.8,48.77,48.8,273010,0
+ISTB.US,D,20250929,000000,48.82,48.84,48.8039,48.82,346588,0
+ISTB.US,D,20250930,000000,48.84,48.8697,48.81,48.84,515948,0
+ISTB.US,D,20251001,000000,48.76,48.76,48.72,48.76,993691,0
+ISTB.US,D,20251002,000000,48.74,48.77,48.725,48.77,365097,0
+ISTB.US,D,20251003,000000,48.78,48.78,48.74,48.75,325385,0
+ISTB.US,D,20251006,000000,48.72,48.74,48.71,48.72,368001,0
+ISTB.US,D,20251007,000000,48.74,48.77,48.72,48.76,357592,0
+ISTB.US,D,20251008,000000,48.77,48.7788,48.72,48.74,261622,0
+ISTB.US,D,20251009,000000,48.71,48.72,48.7,48.71,258843,0
+ISTB.US,D,20251010,000000,48.75,48.8083,48.742312,48.78,201086,0
+ISTB.US,D,20251013,000000,48.82,48.85,48.7901,48.85,246727,0
+ISTB.US,D,20251014,000000,48.84,48.89,48.81,48.89,276733,0
+ISTB.US,D,20251015,000000,48.87,48.9,48.8544,48.88,229826,0
+ISTB.US,D,20251016,000000,48.86,48.96,48.86,48.96,334382,0
+ISTB.US,D,20251017,000000,48.95,48.95,48.91,48.93,225680,0
+ISTB.US,D,20251020,000000,48.95,48.95,48.9201,48.94,153947,0
+ISTB.US,D,20251021,000000,48.98,48.99,48.95,48.96,435966,0
+ISTB.US,D,20251022,000000,48.95,48.97,48.94,48.96,254479,0
+ISTB.US,D,20251023,000000,48.95,48.97,48.93,48.94,245527,0
+ISTB.US,D,20251024,000000,48.98,48.98,48.94,48.96,294248,0
+ISTB.US,D,20251027,000000,48.97,48.97,48.91,48.97,896139,0
+ISTB.US,D,20251028,000000,48.96,48.99,48.93,48.99,272688,0
+ISTB.US,D,20251029,000000,48.99,48.99,48.8542,48.88,252427,0
+ISTB.US,D,20251030,000000,48.8,48.8776,48.8,48.86,342608,0
+ISTB.US,D,20251031,000000,48.88,48.8899,48.86,48.86,262188,0
+ISTB.US,D,20251103,000000,48.68,48.6915,48.6641,48.67,375957,0
+ISTB.US,D,20251104,000000,48.69,48.72,48.68,48.72,337408,0
+ISTB.US,D,20251105,000000,48.69,48.69,48.63,48.64,253623,0
+ISTB.US,D,20251106,000000,48.73,48.7399,48.71,48.73,338942,0
+ISTB.US,D,20251107,000000,48.73,48.77,48.725,48.75,366859,0
+ISTB.US,D,20251110,000000,48.74,48.756668,48.72,48.74,328687,0
+ISTB.US,D,20251111,000000,48.77,48.805,48.7601,48.8,216485,0
+ISTB.US,D,20251112,000000,48.79,48.81,48.75,48.78,417194,0
+ISTB.US,D,20251113,000000,48.74,48.77,48.73,48.74,456010,0
+ISTB.US,D,20251114,000000,48.76,48.77,48.71,48.71,207103,0
+ISTB.US,D,20251117,000000,48.73,48.74,48.72,48.73,323421,0
+ISTB.US,D,20251118,000000,48.79,48.79,48.74,48.76,284370,0
+ISTB.US,D,20251119,000000,48.78,48.79,48.74,48.75,296138,0
+ISTB.US,D,20251120,000000,48.79,48.82,48.78,48.79,289251,0
+ISTB.US,D,20251121,000000,48.86,48.87,48.83,48.87,291449,0
+ISTB.US,D,20251124,000000,48.88,48.9,48.86,48.9,288347,0
+ISTB.US,D,20251125,000000,48.89,48.955,48.89,48.95,2339656,0
+ISTB.US,D,20251126,000000,48.91,48.94,48.9017,48.94,232516,0
+ISTB.US,D,20251128,000000,48.95,48.955,48.92,48.94,275204,0
+ISTB.US,D,20251201,000000,48.71,48.72,48.68,48.685,573145,0
+ISTB.US,D,20251202,000000,48.71,48.74,48.705,48.72,509607,0
+ISTB.US,D,20251203,000000,48.76,48.81,48.7401,48.81,1531690,0
+ISTB.US,D,20251204,000000,48.77,48.77,48.73,48.75,259112,0
+ISTB.US,D,20251205,000000,48.75,48.75,48.71,48.73,336823,0
+ISTB.US,D,20251208,000000,48.72,48.72,48.66,48.69,537303,0
+ISTB.US,D,20251209,000000,48.69,48.7086,48.65,48.65,283923,0
+ISTB.US,D,20251210,000000,48.63,48.75,48.63,48.73,278572,0
+ISTB.US,D,20251211,000000,48.79,48.79,48.74,48.76,209494,0
+ISTB.US,D,20251212,000000,48.74,48.75,48.72,48.75,315168,0
+ISTB.US,D,20251215,000000,48.78,48.8,48.75,48.77,358615,0
+ISTB.US,D,20251216,000000,48.79,48.839,48.78,48.83,291014,0
+ISTB.US,D,20251217,000000,48.82,48.83,48.8,48.83,244786,0
+ISTB.US,D,20251218,000000,48.88,48.89,48.845,48.87,258873,0
+ISTB.US,D,20251219,000000,48.68,48.7,48.67,48.68,359993,0
+ISTB.US,D,20251222,000000,48.67,48.68,48.66,48.68,482489,0
+ISTB.US,D,20251223,000000,48.64,48.675,48.6201,48.67,415035,0
+ISTB.US,D,20251224,000000,48.69,48.7,48.6701,48.7,285208,0
+ISTB.US,D,20251226,000000,48.73,48.74,48.715,48.74,283261,0
+ISTB.US,D,20251229,000000,48.77,48.79,48.75,48.79,609728,0
+ISTB.US,D,20251230,000000,48.76,48.79,48.7532,48.78,468289,0
+ISTB.US,D,20251231,000000,48.77,48.78,48.7401,48.75,197165,0
+ISTB.US,D,20260102,000000,48.77,48.78,48.74,48.76,383002,0
+ISTB.US,D,20260105,000000,48.76,48.8,48.76,48.8,434897,0
+ISTB.US,D,20260106,000000,48.8,48.8,48.76,48.79,391106,0
+ISTB.US,D,20260107,000000,48.82,48.82,48.79,48.81,313333,0
+ISTB.US,D,20260108,000000,48.78,48.79,48.7642,48.78,321776,0
+ISTB.US,D,20260109,000000,48.8,48.8,48.7612,48.77,306274,0
+ISTB.US,D,20260112,000000,48.77,48.7868,48.755,48.77,407681,0
+ISTB.US,D,20260113,000000,48.81,48.82,48.78,48.8,289035,0
+ISTB.US,D,20260114,000000,48.8,48.84,48.8,48.83,239449,0
+ISTB.US,D,20260115,000000,48.82,48.82,48.74,48.74,2026867,0
+ISTB.US,D,20260116,000000,48.77,48.78,48.73,48.74,364880,0
+ISTB.US,D,20260120,000000,48.7,48.73,48.7,48.7,508018,0
+ISTB.US,D,20260121,000000,48.74,48.76,48.72,48.75,406212,0
+ISTB.US,D,20260122,000000,48.74,48.76,48.72,48.76,567070,0
+ISTB.US,D,20260123,000000,48.75,48.78,48.75,48.78,1644291,0
+ISTB.US,D,20260126,000000,48.8,48.82,48.78,48.8,481261,0
+ISTB.US,D,20260127,000000,48.8,48.84,48.8,48.83,590121,0
+ISTB.US,D,20260128,000000,48.83,48.8368,48.7916,48.82,264803,0
+ISTB.US,D,20260129,000000,48.82,48.86,48.82,48.85,410463,0
+ISTB.US,D,20260130,000000,48.87,48.89,48.86,48.89,293577,0
+ISTB.US,D,20260202,000000,48.7,48.7068,48.665,48.69,1039400,0
+ISTB.US,D,20260203,000000,48.65,48.68,48.65,48.68,409796,0
+ISTB.US,D,20260204,000000,48.67,48.695,48.65,48.68,370766,0
+ISTB.US,D,20260205,000000,48.75,48.79,48.725,48.79,258174,0
+ISTB.US,D,20260206,000000,48.79,48.82,48.76,48.79,271289,0
+ISTB.US,D,20260209,000000,48.78,48.81,48.78,48.81,434377,0
+ISTB.US,D,20260210,000000,48.86,48.86,48.84,48.84,312267,0
+ISTB.US,D,20260211,000000,48.8,48.82,48.78,48.79,392110,0
+ISTB.US,D,20260212,000000,48.83,48.87,48.8135,48.85,706048,0
+ISTB.US,D,20260213,000000,48.92,48.947,48.92,48.94,289664,0
+ISTB.US,D,20260217,000000,48.94,48.95,48.9131,48.93,357913,0
+ISTB.US,D,20260218,000000,48.91,48.92,48.9,48.905,342996,0
diff --git a/daily/us/nasdaq etfs/iusb.us.txt b/daily/us/nasdaq etfs/iusb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78088a31257ffff4d43164a2daad75520ebc1dc3
--- /dev/null
+++ b/daily/us/nasdaq etfs/iusb.us.txt	
@@ -0,0 +1,2893 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IUSB.US,D,20140613,000000,42.2142,42.2142,42.2142,42.2142,14216.973114922,0
+IUSB.US,D,20140616,000000,42.265,42.265,42.2301,42.248,5207.700854883,0
+IUSB.US,D,20140617,000000,42.2142,42.2142,42.2142,42.2142,1192.1968977331,0
+IUSB.US,D,20140618,000000,42.1993,42.2431,42.1993,42.2431,40207.267236775,0
+IUSB.US,D,20140619,000000,42.256,42.265,42.1953,42.1953,10092.996314507,0
+IUSB.US,D,20140620,000000,42.2749,42.2749,42.248,42.248,1136.9560979224,0
+IUSB.US,D,20140623,000000,42.3336,42.3336,42.2431,42.2431,1041.5401709766,0
+IUSB.US,D,20140624,000000,42.261,42.2928,42.261,42.2928,6871.9554964531,0
+IUSB.US,D,20140625,000000,42.3396,42.3396,42.3366,42.3396,5625.5221770877,0
+IUSB.US,D,20140626,000000,42.3625,42.3675,42.3625,42.3675,4490.5748355221,0
+IUSB.US,D,20140627,000000,42.3884,42.3884,42.3884,42.3884,4776.8226163594,0
+IUSB.US,D,20140630,000000,42.4084,42.4084,42.4084,42.4084,4738.6562455811,0
+IUSB.US,D,20140702,000000,42.3147,42.3147,42.3147,42.3147,1192.1968977331,0
+IUSB.US,D,20140703,000000,42.1694,42.1913,42.1694,42.1913,1066.649625436,0
+IUSB.US,D,20140709,000000,42.3396,42.3675,42.3396,42.3675,18958.642495038,0
+IUSB.US,D,20140710,000000,42.4004,42.4084,42.3804,42.3804,14239.069434846,0
+IUSB.US,D,20140711,000000,42.4502,42.4502,42.4252,42.4252,1531.6767220244,0
+IUSB.US,D,20140714,000000,42.4034,42.4034,42.3546,42.3586,9977.4928239938,0
+IUSB.US,D,20140715,000000,42.3586,42.3804,42.3496,42.3496,27493.848254883,0
+IUSB.US,D,20140716,000000,42.3586,42.3586,42.3586,42.3586,2436.6214607418,0
+IUSB.US,D,20140717,000000,42.4252,42.4601,42.4004,42.4601,36283.161693857,0
+IUSB.US,D,20140718,000000,42.5328,42.5328,42.4004,42.4004,2613.3920201361,0
+IUSB.US,D,20140721,000000,42.4232,42.4232,42.4232,42.4232,7114.0106374419,0
+IUSB.US,D,20140722,000000,42.4412,42.4412,42.4412,42.4412,1692.3772305647,0
+IUSB.US,D,20140723,000000,42.478,42.486,42.478,42.486,2824.3114375952,0
+IUSB.US,D,20140725,000000,42.4601,42.4601,42.4601,42.4601,863.76523340393,0
+IUSB.US,D,20140729,000000,42.4502,42.4502,42.4252,42.4252,1143.986745171,0
+IUSB.US,D,20140730,000000,42.3804,42.3804,42.3804,42.3804,722.14791025282,0
+IUSB.US,D,20140731,000000,42.261,42.261,42.2351,42.261,1347.8755153815,0
+IUSB.US,D,20140801,000000,42.2431,42.3426,42.2431,42.3297,3962.2719136959,0
+IUSB.US,D,20140806,000000,42.3844,42.3844,42.3844,42.3844,2398.4550899635,0
+IUSB.US,D,20140807,000000,42.474,42.474,42.474,42.474,1578.8824964081,0
+IUSB.US,D,20140808,000000,42.496,42.5188,42.496,42.5188,5428.6640541259,0
+IUSB.US,D,20140813,000000,42.486,42.486,42.486,42.486,403.76002770742,0
+IUSB.US,D,20140815,000000,42.719,42.719,42.719,42.719,222.97195559962,0
+IUSB.US,D,20140820,000000,42.5946,42.5946,42.5536,42.5536,3372.7019229888,0
+IUSB.US,D,20140822,000000,42.5985,42.6154,42.5656,42.6154,5554.211326423,0
+IUSB.US,D,20140826,000000,42.6722,42.6722,42.6722,42.6722,2540.0724131146,0
+IUSB.US,D,20140827,000000,42.719,42.719,42.719,42.719,257.12081366443,0
+IUSB.US,D,20140902,000000,42.6851,42.6851,42.5756,42.5756,10608.242320014,0
+IUSB.US,D,20140904,000000,42.704,42.704,42.6851,42.6851,1239.4026721168,0
+IUSB.US,D,20140908,000000,42.6344,42.6344,42.6074,42.6074,1232.3720248682,0
+IUSB.US,D,20140909,000000,42.6214,42.6214,42.5188,42.5616,2858.46029566,0
+IUSB.US,D,20140911,000000,42.5,42.5,42.5,42.5,363.58490057235,0
+IUSB.US,D,20140915,000000,42.4183,42.4183,42.4183,42.4183,1188.1793850196,0
+IUSB.US,D,20140917,000000,42.3934,42.3934,42.3934,42.3934,3072.3928476542,0
+IUSB.US,D,20140918,000000,42.3546,42.3546,42.3546,42.3546,3539.4287005994,0
+IUSB.US,D,20140919,000000,42.4004,42.4502,42.4004,42.4502,737.21358292847,0
+IUSB.US,D,20140922,000000,42.491,42.491,42.491,42.491,331.4447988643,0
+IUSB.US,D,20140923,000000,42.5,42.5,42.5,42.5,2526.0111186173,0
+IUSB.US,D,20140925,000000,42.5278,42.5278,42.5278,42.5278,473.06212201541,0
+IUSB.US,D,20140926,000000,42.468,42.482,42.468,42.482,574.50431803145,0
+IUSB.US,D,20140929,000000,42.5278,43.3263,42.491,42.5188,90980.592910072,0
+IUSB.US,D,20140930,000000,42.5148,42.5148,42.4312,42.4312,33831.47456044,0
+IUSB.US,D,20141001,000000,42.6344,42.6891,42.6344,42.6891,754.28801196088,0
+IUSB.US,D,20141007,000000,42.8215,42.8215,42.8136,42.8136,1029.4876328361,0
+IUSB.US,D,20141008,000000,42.8315,42.8315,42.8315,42.8315,1353.9017844517,0
+IUSB.US,D,20141013,000000,42.9619,42.9619,42.9529,42.9529,4776.8226163594,0
+IUSB.US,D,20141014,000000,43.6898,43.6898,42.9848,42.9848,3706.1554782099,0
+IUSB.US,D,20141017,000000,43.0117,43.0117,43.0117,43.0117,933.06732771192,0
+IUSB.US,D,20141020,000000,43.0117,43.0953,43.0117,43.0953,2444.6564861688,0
+IUSB.US,D,20141021,000000,43.0903,43.0903,43.0117,43.0117,1044.5533055117,0
+IUSB.US,D,20141022,000000,43.0565,43.0565,43.0565,43.0565,933.06732771192,0
+IUSB.US,D,20141023,000000,43.0017,43.0017,42.9479,42.9848,5038.9653209157,0
+IUSB.US,D,20141024,000000,42.9927,43.0017,42.9201,42.9201,1384.033129803,0
+IUSB.US,D,20141027,000000,43.0247,43.0247,42.9579,42.9619,9490.3694074811,0
+IUSB.US,D,20141029,000000,42.9479,42.9479,42.939,42.939,2945.8411971788,0
+IUSB.US,D,20141030,000000,42.9529,42.9529,42.9529,42.9529,1041.5401709766,0
+IUSB.US,D,20141031,000000,42.939,42.9479,42.8713,42.9251,6125.7025099193,0
+IUSB.US,D,20141103,000000,42.8484,42.8962,42.8315,42.8962,2753.0005869304,0
+IUSB.US,D,20141104,000000,42.9251,42.9251,42.8315,42.9061,2357.27558465,0
+IUSB.US,D,20141105,000000,42.8265,42.8265,42.8096,42.8185,2907.6748264004,0
+IUSB.US,D,20141106,000000,42.8603,42.8603,42.8404,42.8404,1201.2363013385,0
+IUSB.US,D,20141110,000000,42.8484,42.8484,42.8484,42.8484,471.05336565866,0
+IUSB.US,D,20141112,000000,42.8524,42.8524,42.8454,42.8454,1215.2975958358,0
+IUSB.US,D,20141114,000000,42.8922,42.8962,42.8633,42.8962,2417.5382753526,0
+IUSB.US,D,20141117,000000,42.7867,42.7867,42.7867,42.7867,756.29676831763,0
+IUSB.US,D,20141118,000000,42.8265,42.8265,42.8265,42.8265,363.58490057235,0
+IUSB.US,D,20141119,000000,42.7807,42.7907,42.7807,42.7807,1649.1889688945,0
+IUSB.US,D,20141124,000000,42.9061,42.9799,42.9061,42.9719,2458.7177806661,0
+IUSB.US,D,20141125,000000,43.0117,43.0117,43.0117,43.0117,374.6330605345,0
+IUSB.US,D,20141126,000000,43.1222,43.1222,43.1193,43.1193,456.99207116138,0
+IUSB.US,D,20141202,000000,42.9759,42.9759,42.9759,42.9759,357.55863150209,0
+IUSB.US,D,20141203,000000,42.9848,42.9848,42.9619,42.9619,873.8090151877,0
+IUSB.US,D,20141204,000000,42.9967,43.0207,42.9888,43.0207,2112.2073091261,0
+IUSB.US,D,20141205,000000,42.9201,42.939,42.8962,42.9201,9271.414964595,0
+IUSB.US,D,20141208,000000,42.9101,42.9888,42.9101,42.9888,3377.7238138807,0
+IUSB.US,D,20141209,000000,43.0505,43.4996,42.9529,42.9529,15791.838098616,0
+IUSB.US,D,20141210,000000,42.9927,42.9927,42.9927,42.9927,475.07087837216,0
+IUSB.US,D,20141211,000000,43.0207,43.0207,43.0207,43.0207,450.96580209112,0
+IUSB.US,D,20141212,000000,42.9848,43.0903,42.9848,43.0903,8991.1934528279,0
+IUSB.US,D,20141215,000000,43.0067,43.0067,42.939,42.939,3400.8245119834,0
+IUSB.US,D,20141216,000000,42.9799,42.9927,42.9799,42.9927,1077.6977853982,0
+IUSB.US,D,20141217,000000,43.0117,43.0405,42.9579,42.9927,3220.0364398756,0
+IUSB.US,D,20141218,000000,42.943,42.943,42.9251,42.9251,941.10235313893,0
+IUSB.US,D,20141224,000000,42.8922,42.9012,42.8922,42.8922,1765.6968375862,0
+IUSB.US,D,20141226,000000,42.9759,42.9759,42.9759,42.9759,649.8326814097,0
+IUSB.US,D,20141231,000000,43.1153,43.1361,43.0705,43.0705,3299.3823159673,0
+IUSB.US,D,20150102,000000,43.2407,43.2407,43.1959,43.2227,1996.7038186128,0
+IUSB.US,D,20150105,000000,43.2227,43.2695,43.2029,43.2695,4791.8882890351,0
+IUSB.US,D,20150106,000000,43.3094,43.3203,43.3094,43.3203,1851.0689827482,0
+IUSB.US,D,20150108,000000,43.3462,43.3632,43.3462,43.3632,1842.0295791428,0
+IUSB.US,D,20150109,000000,43.4617,43.4617,43.4438,43.4438,1022.4569855874,0
+IUSB.US,D,20150113,000000,43.5095,43.5095,43.5095,43.5095,7619.2128611654,0
+IUSB.US,D,20150114,000000,43.611,43.6548,43.5642,43.5642,5095.2104989048,0
+IUSB.US,D,20150115,000000,43.628,43.628,43.628,43.628,954.15926945783,0
+IUSB.US,D,20150116,000000,43.6638,43.6638,43.611,43.611,2500.9016641579,0
+IUSB.US,D,20150121,000000,43.6848,43.6848,43.6598,43.6598,1715.4779286673,0
+IUSB.US,D,20150122,000000,43.6638,43.6638,43.5682,43.5762,1707.4429032403,0
+IUSB.US,D,20150126,000000,43.7216,43.7345,43.6638,43.7266,2436.6214607418,0
+IUSB.US,D,20150127,000000,43.7524,43.7923,43.7216,43.7216,2179.5006470774,0
+IUSB.US,D,20150128,000000,43.7604,43.7604,43.7604,43.7604,665.90273226373,0
+IUSB.US,D,20150129,000000,43.7962,43.8122,43.7216,43.8122,2047.92710571,0
+IUSB.US,D,20150130,000000,43.9755,44.0123,43.9755,44.0123,8018567.6861824,0
+IUSB.US,D,20150202,000000,43.8809,43.9217,43.5682,43.7923,244261.75984667,0
+IUSB.US,D,20150203,000000,43.62,43.9217,43.603,43.6548,91575.184791671,0
+IUSB.US,D,20150204,000000,43.6548,44.0223,43.603,43.6898,501045.10244316,0
+IUSB.US,D,20150205,000000,43.6598,43.7286,43.5952,43.632,392269.94134679,0
+IUSB.US,D,20150206,000000,43.5504,43.62,43.406,43.4956,45329.595946496,0
+IUSB.US,D,20150209,000000,43.4438,43.5454,43.403,43.4568,11358.512819262,0
+IUSB.US,D,20150210,000000,43.4209,43.4478,43.3303,43.389,334108.40979335,0
+IUSB.US,D,20150211,000000,43.3562,43.4478,43.3124,43.3502,746356.43748623,0
+IUSB.US,D,20150212,000000,43.3821,43.4746,43.3632,43.4308,673824.26295659,0
+IUSB.US,D,20150213,000000,43.389,43.4308,43.3203,43.3303,396644.00831362,0
+IUSB.US,D,20150217,000000,43.2955,43.3173,43.2069,43.2596,133189.58585635,0
+IUSB.US,D,20150218,000000,43.2317,43.394,43.2317,43.3562,39138.608854982,0
+IUSB.US,D,20150219,000000,43.3632,43.6499,43.2815,43.4518,38234.668494443,0
+IUSB.US,D,20150220,000000,43.5722,43.5722,43.4119,43.4568,14850.735745477,0
+IUSB.US,D,20150223,000000,43.5194,43.5762,43.4746,43.4806,48691.249709522,0
+IUSB.US,D,20150224,000000,43.5334,43.7216,43.5095,43.623,21599.15272599,0
+IUSB.US,D,20150225,000000,43.7016,43.7604,43.632,43.7176,5872.5992089684,0
+IUSB.US,D,20150226,000000,43.7375,44.535,43.5384,43.62,28039.225605741,0
+IUSB.US,D,20150227,000000,43.638,44.4852,43.5952,43.7076,12406.079259309,0
+IUSB.US,D,20150302,000000,43.7744,44.6186,43.5036,43.642,102065.91486481,0
+IUSB.US,D,20150303,000000,43.6638,44.2035,43.5762,43.6002,80862.487141105,0
+IUSB.US,D,20150304,000000,43.638,43.7216,43.4996,43.611,112092.62221955,0
+IUSB.US,D,20150305,000000,43.611,43.7644,43.4856,43.614,95779.511846355,0
+IUSB.US,D,20150306,000000,43.854,44.2035,43.2745,43.2815,21674.481089368,0
+IUSB.US,D,20150309,000000,43.7286,43.7286,43.3502,43.3602,68050.639097733,0
+IUSB.US,D,20150310,000000,43.5294,43.5294,43.398,43.5036,42416.899229203,0
+IUSB.US,D,20150311,000000,43.5454,43.6898,43.4776,43.6002,124673.4632819,0
+IUSB.US,D,20150312,000000,43.5553,43.6728,43.2745,43.5454,110688.50152618,0
+IUSB.US,D,20150313,000000,43.5952,43.623,43.4746,43.5334,127934.67922709,0
+IUSB.US,D,20150316,000000,43.611,43.632,43.5135,43.5135,3964.2806700527,0
+IUSB.US,D,20150317,000000,43.638,43.638,43.5036,43.5244,49171.342478786,0
+IUSB.US,D,20150318,000000,43.6678,43.9535,43.5852,43.9217,112563.6755852,0
+IUSB.US,D,20150319,000000,43.8898,44.4812,43.7286,43.859,170812.58804016,0
+IUSB.US,D,20150320,000000,43.859,44.1169,43.8122,44.0003,71076.830549181,0
+IUSB.US,D,20150323,000000,44.0123,44.1019,43.8898,43.9914,54765.728932344,0
+IUSB.US,D,20150324,000000,44.0313,44.1269,43.9137,44.1269,15380.043045482,0
+IUSB.US,D,20150325,000000,44.0362,44.1307,43.9884,44.0511,79004.387511108,0
+IUSB.US,D,20150326,000000,43.9357,44.0043,43.8401,43.8998,66882.54727628,0
+IUSB.US,D,20150327,000000,44.0003,44.0313,43.9625,44.0313,7224.4922370633,0
+IUSB.US,D,20150330,000000,44.0123,44.9552,43.9357,44.0123,27032.838671008,0
+IUSB.US,D,20150331,000000,43.9386,44.1507,43.8948,44.0929,190617.92133958,0
+IUSB.US,D,20150401,000000,43.8998,44.0929,43.8789,44.0043,111159.55489183,0
+IUSB.US,D,20150402,000000,43.9486,43.9755,43.849,43.8998,239325.24109995,0
+IUSB.US,D,20150406,000000,43.9884,44.0313,43.9257,43.9665,92275.236381999,0
+IUSB.US,D,20150407,000000,43.9038,44.0621,43.9038,44.0003,39506.211268268,0
+IUSB.US,D,20150408,000000,43.9625,44.0362,43.9486,44.0263,220684.98648745,0
+IUSB.US,D,20150409,000000,43.9785,44.0043,43.863,43.9386,614127.03716841,0
+IUSB.US,D,20150410,000000,43.9386,44.0123,43.9167,43.9755,32863.253996484,0
+IUSB.US,D,20150413,000000,43.9755,44.0741,43.9386,44.0461,63383.293702816,0
+IUSB.US,D,20150414,000000,44.1169,44.2323,44.0741,44.0791,48236.266394718,0
+IUSB.US,D,20150415,000000,44.1407,44.2283,44.0701,44.1169,28153.724718076,0
+IUSB.US,D,20150416,000000,44.1169,44.1169,44.0531,44.0979,2939.8149281085,0
+IUSB.US,D,20150417,000000,44.0411,44.1447,43.9585,43.9835,103465.01366729,0
+IUSB.US,D,20150420,000000,44.0979,44.0979,44.0123,44.0621,40392.072821596,0
+IUSB.US,D,20150421,000000,44.0621,44.1726,43.9835,44.0313,21912.518717644,0
+IUSB.US,D,20150422,000000,43.9715,44.0223,43.9217,43.9217,15154.057955347,0
+IUSB.US,D,20150423,000000,43.9436,44.0571,43.8948,43.9486,5588.3601844878,0
+IUSB.US,D,20150424,000000,43.9665,44.1477,43.9357,44.1477,43580.973537942,0
+IUSB.US,D,20150427,000000,44.0263,44.1687,44.0263,44.0621,5127.3506006129,0
+IUSB.US,D,20150428,000000,44.0043,44.0411,43.9088,43.9088,9088.6181361304,0
+IUSB.US,D,20150429,000000,43.8401,43.8998,43.6638,43.8002,26335.800215215,0
+IUSB.US,D,20150430,000000,43.7076,43.8311,43.7076,43.8082,18408.243253288,0
+IUSB.US,D,20150501,000000,43.6678,43.6818,43.6598,43.6818,3484.1879007886,0
+IUSB.US,D,20150504,000000,43.62,43.6947,43.62,43.638,11630.699305602,0
+IUSB.US,D,20150505,000000,43.5722,43.5902,43.5095,43.5642,8378.5227640181,0
+IUSB.US,D,20150506,000000,43.5454,43.5504,43.4159,43.4568,16497.915958015,0
+IUSB.US,D,20150507,000000,43.4996,43.5602,43.4568,43.5504,32839.148920203,0
+IUSB.US,D,20150508,000000,43.6768,43.7744,43.6678,43.7216,5349.3181780341,0
+IUSB.US,D,20150511,000000,43.5952,43.603,43.4886,43.4926,15120.913475461,0
+IUSB.US,D,20150512,000000,43.4438,43.4996,43.4438,43.4776,5139.4031387534,0
+IUSB.US,D,20150513,000000,43.4956,43.5334,43.4239,43.4348,19314.192370183,0
+IUSB.US,D,20150514,000000,43.4518,43.5334,43.403,43.5334,8604.5078541529,0
+IUSB.US,D,20150515,000000,43.5454,43.6947,43.5454,43.6818,7297.8118440848,0
+IUSB.US,D,20150518,000000,43.603,43.632,43.4518,43.4518,34312.571707882,0
+IUSB.US,D,20150519,000000,43.394,43.4856,43.394,43.398,12095.72640219,0
+IUSB.US,D,20150520,000000,43.4159,43.4617,43.3462,43.3462,14655.886378872,0
+IUSB.US,D,20150521,000000,43.5095,43.5682,43.5095,43.5642,10932.65647163,0
+IUSB.US,D,20150522,000000,43.5334,43.628,43.5135,43.5194,13956.839166722,0
+IUSB.US,D,20150526,000000,43.5294,43.6768,43.5294,43.6469,29510.639637063,0
+IUSB.US,D,20150527,000000,43.5902,43.6678,43.5902,43.6678,13723.823429339,0
+IUSB.US,D,20150528,000000,43.623,43.7464,43.62,43.638,11360.521575618,0
+IUSB.US,D,20150529,000000,43.6818,43.7464,43.611,43.7435,11163.663452657,0
+IUSB.US,D,20150601,000000,43.6848,43.7216,43.6002,43.614,3016.1476696651,0
+IUSB.US,D,20150602,000000,43.5036,43.5504,43.4746,43.4746,6978.4195833611,0
+IUSB.US,D,20150603,000000,43.389,43.403,43.389,43.403,1390.0593988733,0
+IUSB.US,D,20150604,000000,43.3502,43.394,43.3502,43.3671,8589.4421814772,0
+IUSB.US,D,20150605,000000,43.3462,43.3462,43.1789,43.2785,21369.150123142,0
+IUSB.US,D,20150608,000000,43.3124,43.3173,43.165,43.2855,3950.2193755554,0
+IUSB.US,D,20150609,000000,43.2287,43.2347,43.0813,43.1849,16356.298634864,0
+IUSB.US,D,20150610,000000,43.0773,43.0773,43.0067,43.0067,2989.029458849,0
+IUSB.US,D,20150611,000000,43.0117,43.2785,43.0117,43.2785,4393.1501522195,0
+IUSB.US,D,20150612,000000,43.2407,43.3004,43.2148,43.2227,3016.1476696651,0
+IUSB.US,D,20150615,000000,43.3373,43.3373,43.1023,43.1023,8589.4421814772,0
+IUSB.US,D,20150616,000000,43.2546,43.2785,43.1749,43.1749,3710.1729909234,0
+IUSB.US,D,20150617,000000,43.2317,43.394,43.0745,43.1959,3710.1729909234,0
+IUSB.US,D,20150618,000000,43.2785,43.406,43.1551,43.3203,10217.539208626,0
+IUSB.US,D,20150619,000000,43.4806,43.4806,43.3502,43.4806,14863.792661796,0
+IUSB.US,D,20150622,000000,43.3502,43.3821,43.2546,43.2546,7427.3766290954,0
+IUSB.US,D,20150623,000000,43.2227,43.2447,43.0773,43.1023,36528.229969381,0
+IUSB.US,D,20150624,000000,43.1849,43.1849,43.1153,43.1849,8128.4325976023,0
+IUSB.US,D,20150625,000000,43.1401,43.165,43.1113,43.1441,25769.33092261,0
+IUSB.US,D,20150626,000000,43.0773,43.0773,43.0745,43.0773,6041.3347429356,0
+IUSB.US,D,20150629,000000,43.1321,43.3502,42.9888,43.2317,12073.630082266,0
+IUSB.US,D,20150630,000000,43.2915,43.2915,43.2287,43.2855,2243.7808504935,0
+IUSB.US,D,20150701,000000,43.1271,43.4776,43.0773,43.0953,117439.93164123,0
+IUSB.US,D,20150702,000000,43.3462,43.3632,43.0017,43.0296,85986.824607183,0
+IUSB.US,D,20150706,000000,43.0993,43.3502,42.9529,43.1511,15523.66912499,0
+IUSB.US,D,20150707,000000,43.3502,43.4707,43.3502,43.4478,5099.2280116183,0
+IUSB.US,D,20150708,000000,43.4209,43.5504,43.4209,43.5334,2544.0899258281,0
+IUSB.US,D,20150709,000000,43.3502,43.3671,43.3402,43.3632,9736.4420611834,0
+IUSB.US,D,20150710,000000,43.2029,43.3094,43.1471,43.1919,10200.464779593,0
+IUSB.US,D,20150713,000000,43.0405,43.2188,43.0405,43.169,8808.3966243633,0
+IUSB.US,D,20150714,000000,43.2029,43.2596,43.1919,43.2596,31795.59999287,0
+IUSB.US,D,20150715,000000,43.2855,43.3502,43.2596,43.3502,7611.1778357384,0
+IUSB.US,D,20150716,000000,43.2188,43.3462,43.1889,43.1919,24804.12349319,0
+IUSB.US,D,20150717,000000,43.2069,43.2069,43.0903,43.169,5099.2280116183,0
+IUSB.US,D,20150720,000000,43.169,43.3124,43.169,43.3124,1622.0707580783,0
+IUSB.US,D,20150721,000000,43.165,43.3502,43.1441,43.3502,6030.2865829735,0
+IUSB.US,D,20150722,000000,43.394,43.394,43.1749,43.3462,5793.2533328766,0
+IUSB.US,D,20150723,000000,43.406,43.4308,43.3402,43.4308,3941.17997195,0
+IUSB.US,D,20150724,000000,43.4308,43.4308,43.2815,43.4308,5556.2200827797,0
+IUSB.US,D,20150727,000000,43.4856,43.4886,43.4856,43.4856,1858.0996299968,0
+IUSB.US,D,20150728,000000,43.4239,43.4438,43.3671,43.3671,3467.1134717562,0
+IUSB.US,D,20150729,000000,43.3671,43.4119,43.1193,43.4119,29897.325235738,0
+IUSB.US,D,20150730,000000,43.398,43.403,43.2855,43.3462,3704.1467218531,0
+IUSB.US,D,20150731,000000,43.3462,43.3462,43.3462,43.3462,219.95882106449,0
+IUSB.US,D,20150803,000000,43.5722,43.5722,43.5642,43.5722,2054.9577529587,0
+IUSB.US,D,20150804,000000,43.4926,43.4926,43.403,43.4926,9949.3702349992,0
+IUSB.US,D,20150805,000000,43.2227,43.4617,43.2227,43.394,6020.2428011897,0
+IUSB.US,D,20150806,000000,43.5036,43.5095,43.3771,43.4478,14807.547483807,0
+IUSB.US,D,20150807,000000,43.3771,43.398,43.1441,43.2915,7629.2566429491,0
+IUSB.US,D,20150810,000000,43.1959,43.2596,43.1959,43.2596,9017.3072854657,0
+IUSB.US,D,20150811,000000,43.398,43.4617,43.3303,43.4617,2673.6547108387,0
+IUSB.US,D,20150812,000000,43.5504,43.5504,43.394,43.394,6944.2707252963,0
+IUSB.US,D,20150813,000000,43.3562,43.5642,43.2955,43.5294,86751.156400928,0
+IUSB.US,D,20150814,000000,43.2955,43.4806,43.2646,43.398,6944.2707252963,0
+IUSB.US,D,20150817,000000,43.4568,43.5553,43.4398,43.4518,14341.51600904,0
+IUSB.US,D,20150818,000000,43.403,43.5194,43.403,43.4518,19204.71514874,0
+IUSB.US,D,20150819,000000,43.4617,43.5812,43.2955,43.5762,9718.3632539726,0
+IUSB.US,D,20150820,000000,43.5454,43.6499,43.5454,43.6499,50660.835317319,0
+IUSB.US,D,20150821,000000,43.5852,43.6848,43.406,43.4308,40026.479164667,0
+IUSB.US,D,20150824,000000,43.4657,43.7375,42.942,43.2785,33303.171638613,0
+IUSB.US,D,20150825,000000,43.5135,43.5135,43.2695,43.3602,3239.1196252647,0
+IUSB.US,D,20150826,000000,43.3402,43.5952,43.2646,43.403,63387.31121553,0
+IUSB.US,D,20150827,000000,43.4518,43.9307,43.3462,43.4308,17811.642615332,0
+IUSB.US,D,20150828,000000,43.5135,43.5135,43.3771,43.4348,16657.612088377,0
+IUSB.US,D,20150831,000000,43.4956,43.4956,43.3402,43.394,5780.1964165577,0
+IUSB.US,D,20150901,000000,43.3721,43.4707,43.2915,43.3462,9004.2503691468,0
+IUSB.US,D,20150902,000000,43.3671,43.4239,43.3462,43.4239,6008.1902630492,0
+IUSB.US,D,20150903,000000,43.4707,43.5454,43.4348,43.4707,26099.771343296,0
+IUSB.US,D,20150904,000000,43.4996,43.608,43.4996,43.608,1853.0777391049,0
+IUSB.US,D,20150908,000000,43.4806,43.5504,43.4348,43.4478,21945.66319753,0
+IUSB.US,D,20150909,000000,43.3632,43.5762,43.3632,43.5095,24019.704135878,0
+IUSB.US,D,20150910,000000,43.4398,43.4438,43.398,43.4209,13452.641321177,0
+IUSB.US,D,20150911,000000,43.4956,43.5384,43.4398,43.4707,9241.2836192437,0
+IUSB.US,D,20150914,000000,43.4478,43.5244,43.4478,43.5095,9933.3001841452,0
+IUSB.US,D,20150915,000000,43.4568,43.4568,43.3044,43.3203,13166.39354034,0
+IUSB.US,D,20150916,000000,43.2915,43.4308,43.2855,43.2955,14554.444182856,0
+IUSB.US,D,20150917,000000,43.3402,43.62,43.3124,43.62,15935.464178124,0
+IUSB.US,D,20150918,000000,43.611,43.6898,43.5294,43.6818,12009.34987885,0
+IUSB.US,D,20150921,000000,43.5504,43.5504,43.4776,43.5244,6931.2138089774,0
+IUSB.US,D,20150922,000000,43.5194,43.5384,43.3821,43.398,21486.662370012,0
+IUSB.US,D,20150923,000000,43.4856,43.4956,43.4856,43.4856,2308.0610539096,0
+IUSB.US,D,20150924,000000,43.5762,43.5762,43.3562,43.5194,31045.329493623,0
+IUSB.US,D,20150925,000000,43.389,43.406,43.3632,43.3671,5313.1605636126,0
+IUSB.US,D,20150928,000000,43.4308,43.4746,43.2745,43.3203,8587.4334251205,0
+IUSB.US,D,20150929,000000,43.4478,43.5952,43.3124,43.5952,5080.1448262292,0
+IUSB.US,D,20150930,000000,43.3203,43.406,43.3203,43.406,3003.0907533462,0
+IUSB.US,D,20151001,000000,43.5414,43.5414,43.3632,43.4886,25370.592785795,0
+IUSB.US,D,20151002,000000,43.5454,43.6678,43.5454,43.632,11073.269416603,0
+IUSB.US,D,20151005,000000,43.5384,43.6638,43.5194,43.5334,22088.28489886,0
+IUSB.US,D,20151006,000000,44.5002,44.544,43.406,43.5602,14295.314612835,0
+IUSB.US,D,20151007,000000,43.5095,43.603,43.5095,43.5762,7846.2023294785,0
+IUSB.US,D,20151008,000000,43.608,43.611,43.608,43.608,2306.0522975528,0
+IUSB.US,D,20151009,000000,43.5602,43.6598,43.5553,43.5553,3451.0434209022,0
+IUSB.US,D,20151012,000000,43.642,43.6947,43.608,43.6818,6469.1998469241,0
+IUSB.US,D,20151013,000000,43.6638,43.6638,43.614,43.6499,4848.1334670242,0
+IUSB.US,D,20151014,000000,43.7464,43.9137,43.7286,43.7544,18449.422758601,0
+IUSB.US,D,20151015,000000,43.7544,43.7644,43.642,43.7286,6921.1700271936,0
+IUSB.US,D,20151016,000000,43.7704,43.7744,43.6848,43.6848,4151.0950112308,0
+IUSB.US,D,20151019,000000,43.7464,43.9137,43.6548,43.7286,6461.1648214971,0
+IUSB.US,D,20151020,000000,43.5812,43.6818,43.5682,43.6768,5191.630804029,0
+IUSB.US,D,20151021,000000,43.7345,43.7704,43.6598,43.7704,7609.1690793816,0
+IUSB.US,D,20151022,000000,43.7704,43.7923,43.7216,43.7266,37132.865632764,0
+IUSB.US,D,20151023,000000,43.7524,43.9386,43.6848,43.7375,12686.300771076,0
+IUSB.US,D,20151026,000000,43.6986,43.7823,43.6986,43.7604,2306.0522975528,0
+IUSB.US,D,20151027,000000,43.8261,43.9307,43.8082,43.8122,13379.321714156,0
+IUSB.US,D,20151028,000000,43.7962,43.7962,43.6638,43.7216,6921.1700271936,0
+IUSB.US,D,20151029,000000,43.5762,43.6002,43.4926,43.5454,15451.353896147,0
+IUSB.US,D,20151030,000000,43.5722,43.9137,43.3602,43.5244,53502.221183947,0
+IUSB.US,D,20151102,000000,43.5952,43.7883,43.4956,43.5852,7928.5613401054,0
+IUSB.US,D,20151103,000000,43.5682,43.5722,43.5036,43.5384,11055.190609392,0
+IUSB.US,D,20151104,000000,43.5504,43.7604,43.4926,43.5135,20993.512684429,0
+IUSB.US,D,20151105,000000,43.5194,43.7176,43.4478,43.4956,14049.241959133,0
+IUSB.US,D,20151106,000000,43.3263,43.4308,43.2447,43.3094,11748.211552472,0
+IUSB.US,D,20151109,000000,43.2148,43.4657,43.1531,43.2188,22090.293655216,0
+IUSB.US,D,20151110,000000,43.2745,43.3203,43.2745,43.2745,5301.108025472,0
+IUSB.US,D,20151111,000000,43.3124,43.3124,43.2855,43.3044,18426.322060498,0
+IUSB.US,D,20151112,000000,43.3094,43.611,43.2855,43.4119,22571.390802659,0
+IUSB.US,D,20151113,000000,43.4348,43.8162,43.387,43.4478,11055.190609392,0
+IUSB.US,D,20151116,000000,43.4746,43.4926,43.4348,43.4617,13129.23154774,0
+IUSB.US,D,20151117,000000,43.394,43.4856,43.3671,43.4438,16356.298634864,0
+IUSB.US,D,20151118,000000,43.4776,43.4776,43.4119,43.4348,20961.372582721,0
+IUSB.US,D,20151119,000000,43.4956,43.4956,43.4348,43.4398,153860.69314552,0
+IUSB.US,D,20151120,000000,43.4886,43.4996,43.4239,43.4348,14972.265505061,0
+IUSB.US,D,20151123,000000,43.4239,43.4707,43.3562,43.4159,19348.341228248,0
+IUSB.US,D,20151124,000000,43.4518,43.5294,43.406,43.5294,60804.050540745,0
+IUSB.US,D,20151125,000000,43.4707,43.4956,43.4617,43.4776,44455.786931308,0
+IUSB.US,D,20151127,000000,43.5194,43.5642,43.4856,43.4956,22341.388199811,0
+IUSB.US,D,20151130,000000,43.4886,43.6598,43.4348,43.4996,29248.496932507,0
+IUSB.US,D,20151201,000000,43.3821,43.8002,43.3821,43.5642,40938.454550633,0
+IUSB.US,D,20151202,000000,43.5602,43.608,43.5553,43.603,18788.902582892,0
+IUSB.US,D,20151203,000000,43.4478,43.4518,43.2815,43.3173,16527.042925188,0
+IUSB.US,D,20151204,000000,43.3632,43.403,43.2287,43.3632,38462.662340934,0
+IUSB.US,D,20151207,000000,43.4119,43.7604,43.4119,43.4617,147409.57210581,0
+IUSB.US,D,20151208,000000,43.4926,43.5194,43.4239,43.4398,37406.056497282,0
+IUSB.US,D,20151209,000000,43.394,43.4398,43.389,43.4398,12898.224566713,0
+IUSB.US,D,20151210,000000,43.4806,43.4806,43.2915,43.4617,57354.011498021,0
+IUSB.US,D,20151211,000000,43.4886,43.5036,43.4159,43.4707,21425.395301131,0
+IUSB.US,D,20151214,000000,43.3502,43.4617,43.2148,43.3402,25878.808144053,0
+IUSB.US,D,20151215,000000,43.2029,43.2695,42.9868,43.2029,43069.745045148,0
+IUSB.US,D,20151216,000000,43.2347,43.2955,43.1203,43.2317,48831.862654495,0
+IUSB.US,D,20151217,000000,43.3094,43.3124,43.2287,43.2815,9217.1785429627,0
+IUSB.US,D,20151218,000000,43.3771,43.4398,43.2546,43.4398,11520.21770598,0
+IUSB.US,D,20151221,000000,43.3462,43.394,43.1909,43.2287,29487.53893896,0
+IUSB.US,D,20151222,000000,43.1989,43.2785,43.0913,43.1123,31043.320737266,0
+IUSB.US,D,20151223,000000,43.0833,43.1631,43.0645,43.1033,11055.190609392,0
+IUSB.US,D,20151224,000000,43.2357,43.3124,43.2158,43.2447,30638.55633138,0
+IUSB.US,D,20151228,000000,43.2546,43.3602,43.1729,43.2546,41160.422128054,0
+IUSB.US,D,20151229,000000,43.2546,43.2915,43.1491,43.1631,23535.5938539,0
+IUSB.US,D,20151230,000000,43.1341,43.2407,43.0147,43.1949,22756.19638748,0
+IUSB.US,D,20151231,000000,43.2188,43.2596,43.0873,43.0993,16698.79159369,0
+IUSB.US,D,20160104,000000,43.2785,43.389,43.1591,43.168,91831.301227157,0
+IUSB.US,D,20160105,000000,43.1073,43.2646,43.1013,43.1043,42864.851896759,0
+IUSB.US,D,20160106,000000,43.2855,43.3562,43.2178,43.3173,8336.3388805263,0
+IUSB.US,D,20160107,000000,43.2407,43.3044,43.2118,43.2765,7215.452833458,0
+IUSB.US,D,20160108,000000,43.3064,43.406,43.3004,43.3502,22770.257681977,0
+IUSB.US,D,20160111,000000,43.406,43.406,42.9818,43.1631,19068.119716481,0
+IUSB.US,D,20160112,000000,43.2915,43.398,43.1949,43.2725,9210.147895714,0
+IUSB.US,D,20160113,000000,43.3094,43.3632,43.2725,43.3373,14301.340881905,0
+IUSB.US,D,20160114,000000,43.3303,43.3373,43.1631,43.2626,11915.942708261,0
+IUSB.US,D,20160115,000000,43.3462,43.3502,42.5866,43.2596,39861.761143413,0
+IUSB.US,D,20160119,000000,43.1631,43.2785,43.0645,43.1949,8742.1076645905,0
+IUSB.US,D,20160120,000000,43.2287,43.4776,43.0465,43.2009,17278.317802614,0
+IUSB.US,D,20160121,000000,43.1073,43.1949,42.9749,43.0227,7030.6472486367,0
+IUSB.US,D,20160122,000000,43.1381,43.2646,43.0097,43.1212,22118.416244211,0
+IUSB.US,D,20160125,000000,43.3173,43.3173,43.0395,43.0395,29107.883987534,0
+IUSB.US,D,20160126,000000,43.2745,43.394,43.2098,43.3373,2039.892080283,0
+IUSB.US,D,20160127,000000,43.2357,43.3263,43.2357,43.2407,7062.7873503447,0
+IUSB.US,D,20160128,000000,43.2158,43.387,43.2039,43.2984,23561.707686538,0
+IUSB.US,D,20160129,000000,43.3203,43.4568,43.2915,43.4209,28437.963742557,0
+IUSB.US,D,20160201,000000,43.4518,43.4518,43.2178,43.388,93157.080422614,0
+IUSB.US,D,20160202,000000,43.4657,43.5334,43.4657,43.4776,18538.812416476,0
+IUSB.US,D,20160203,000000,43.5414,43.638,43.4239,43.4308,9506.4394583351,0
+IUSB.US,D,20160204,000000,43.4746,43.608,43.4657,43.4657,12866.084465005,0
+IUSB.US,D,20160205,000000,43.5762,43.5852,43.4568,43.4568,13644.477553247,0
+IUSB.US,D,20160208,000000,43.638,43.638,43.5244,43.6002,20812.724612321,0
+IUSB.US,D,20160209,000000,43.642,43.7345,43.642,43.6548,6312.5168510973,0
+IUSB.US,D,20160210,000000,43.5642,43.7704,43.4886,43.6002,17994.439443796,0
+IUSB.US,D,20160211,000000,43.7783,43.7823,43.5812,43.6002,25255.089295281,0
+IUSB.US,D,20160212,000000,43.608,43.614,43.4617,43.614,8026.9904015863,0
+IUSB.US,D,20160216,000000,43.4996,43.4996,43.4478,43.4776,8783.2871699039,0
+IUSB.US,D,20160217,000000,43.4119,43.6499,43.389,43.4856,14233.043165776,0
+IUSB.US,D,20160218,000000,43.8082,43.8082,43.5194,43.6548,17038.271417982,0
+IUSB.US,D,20160219,000000,43.7744,43.8212,43.6548,43.6768,10635.360530831,0
+IUSB.US,D,20160222,000000,43.7744,43.7744,43.5454,43.638,20471.236031673,0
+IUSB.US,D,20160223,000000,43.6986,43.7286,43.5095,43.6548,15030.519439407,0
+IUSB.US,D,20160224,000000,43.7704,43.8759,43.6848,43.7375,29635.182531182,0
+IUSB.US,D,20160225,000000,43.7116,43.863,43.7116,43.8122,22516.150002848,0
+IUSB.US,D,20160226,000000,43.7176,43.8669,43.632,43.8261,14645.842597089,0
+IUSB.US,D,20160229,000000,43.7823,43.8859,43.6728,43.8669,5745.0431803145,0
+IUSB.US,D,20160301,000000,43.8859,43.9884,43.7464,43.7923,20190.010141728,0
+IUSB.US,D,20160302,000000,43.8212,43.8212,43.7286,43.7923,4090.8323205282,0
+IUSB.US,D,20160303,000000,43.8311,43.9665,43.6638,43.9167,11962.144104466,0
+IUSB.US,D,20160304,000000,43.7076,43.9585,43.7076,43.9038,10594.181025517,0
+IUSB.US,D,20160307,000000,43.863,43.9665,43.7783,43.8311,8791.3221953309,0
+IUSB.US,D,20160308,000000,43.9914,44.0461,43.9914,43.9954,6348.6744655189,0
+IUSB.US,D,20160309,000000,43.863,44.0173,43.859,43.863,13413.47057222,0
+IUSB.US,D,20160310,000000,44.0043,44.0043,43.7883,43.849,6826.7584784262,0
+IUSB.US,D,20160311,000000,43.9884,44.0313,43.8042,43.9137,13011.71930087,0
+IUSB.US,D,20160314,000000,44.0083,44.0083,43.7923,43.9088,27491.839498526,0
+IUSB.US,D,20160315,000000,43.9954,43.9954,43.9785,43.9785,1751.6355430889,0
+IUSB.US,D,20160316,000000,43.9436,44.0879,43.8261,44.0879,10103.040096291,0
+IUSB.US,D,20160317,000000,44.2493,44.2493,43.9486,44.2184,13091.065176961,0
+IUSB.US,D,20160318,000000,44.2323,44.2543,44.1945,44.1945,2243.7808504935,0
+IUSB.US,D,20160321,000000,44.1119,44.2453,44.1119,44.1995,3533.4024315291,0
+IUSB.US,D,20160322,000000,44.2761,44.2761,44.1019,44.1687,20442.1090645,0
+IUSB.US,D,20160323,000000,44.1945,44.2543,44.1069,44.1069,18107.934177953,0
+IUSB.US,D,20160324,000000,44.2453,44.2453,44.1726,44.1726,12631.059971265,0
+IUSB.US,D,20160328,000000,44.1637,44.2652,44.1119,44.2413,22301.213072675,0
+IUSB.US,D,20160329,000000,44.2135,44.3887,44.2135,44.3588,7832.1410349812,0
+IUSB.US,D,20160330,000000,44.3747,44.4076,44.3439,44.4026,29673.34890196,0
+IUSB.US,D,20160331,000000,44.4683,44.4812,44.4404,44.4544,9451.1986585244,0
+IUSB.US,D,20160401,000000,44.5042,44.5141,44.3588,44.3837,52080.021683365,0
+IUSB.US,D,20160404,000000,44.4643,44.5092,44.4474,44.4952,7441.4379235927,0
+IUSB.US,D,20160405,000000,44.4643,44.6664,44.4643,44.5738,5753.0782057415,0
+IUSB.US,D,20160406,000000,44.544,44.6186,44.5042,44.5738,37088.672992915,0
+IUSB.US,D,20160407,000000,44.5191,44.7431,44.5191,44.6426,5987.0983213033,0
+IUSB.US,D,20160408,000000,44.6266,44.7332,44.5738,44.6067,10571.080327414,0
+IUSB.US,D,20160411,000000,44.5918,44.6535,44.5698,44.6535,3710.1729909234,0
+IUSB.US,D,20160412,000000,44.5828,44.6844,44.5141,44.5659,16259.87832974,0
+IUSB.US,D,20160413,000000,44.5868,44.7072,44.5828,44.6664,12122.844613006,0
+IUSB.US,D,20160414,000000,44.6186,44.6426,44.6156,44.6186,38129.208785713,0
+IUSB.US,D,20160415,000000,44.6574,44.7122,44.6356,44.6535,10220.552343161,0
+IUSB.US,D,20160418,000000,44.6844,44.7022,44.5738,44.6496,14485.142088548,0
+IUSB.US,D,20160419,000000,44.6664,44.7431,44.6116,44.7122,30337.242877867,0
+IUSB.US,D,20160420,000000,44.7072,44.748,44.5659,44.6496,40158.052706034,0
+IUSB.US,D,20160421,000000,44.5778,44.6535,44.4952,44.6496,30872.576446942,0
+IUSB.US,D,20160422,000000,44.6156,44.6844,44.4643,44.6306,31517.38723746,0
+IUSB.US,D,20160425,000000,44.6018,44.6356,44.4643,44.5868,55948.886426472,0
+IUSB.US,D,20160426,000000,44.5738,44.6116,44.535,44.544,8439.7898328991,0
+IUSB.US,D,20160427,000000,44.5868,44.7072,44.5778,44.7072,25374.610298508,0
+IUSB.US,D,20160428,000000,44.6764,44.748,44.6067,44.6614,33855.579636721,0
+IUSB.US,D,20160429,000000,44.7889,44.7939,44.6714,44.7382,37297.583654017,0
+IUSB.US,D,20160502,000000,44.8546,44.8546,44.6574,44.7292,74176.341607652,0
+IUSB.US,D,20160503,000000,44.8596,44.8735,44.766,44.8038,19735.026826923,0
+IUSB.US,D,20160504,000000,44.8546,44.8785,44.6764,44.8327,20555.603798657,0
+IUSB.US,D,20160505,000000,44.8407,44.9592,44.784,44.8785,16715.866022723,0
+IUSB.US,D,20160506,000000,44.8984,44.9373,44.8885,44.8984,8750.1426900175,0
+IUSB.US,D,20160509,000000,44.8835,44.9641,44.7889,44.8785,27357.252822624,0
+IUSB.US,D,20160510,000000,44.8735,44.9592,44.8128,44.8785,34891.093538627,0
+IUSB.US,D,20160511,000000,44.8885,45.0925,44.8456,44.9552,82620.148953264,0
+IUSB.US,D,20160512,000000,44.9592,44.994,44.8885,44.9462,55900.67627391,0
+IUSB.US,D,20160513,000000,44.9821,45.0269,44.8546,44.9373,46758.826094326,0
+IUSB.US,D,20160516,000000,44.9851,45.0129,44.8934,44.8934,42972.320361846,0
+IUSB.US,D,20160517,000000,44.9333,44.9592,44.8407,44.8885,65610.000124277,0
+IUSB.US,D,20160518,000000,44.7939,44.9134,44.6664,44.748,26835.980548046,0
+IUSB.US,D,20160519,000000,44.6356,44.7332,44.6356,44.6874,92125.584033421,0
+IUSB.US,D,20160520,000000,44.6356,44.8367,44.3588,44.7242,25458.978065492,0
+IUSB.US,D,20160523,000000,44.7212,44.7332,44.6216,44.6664,19998.173909658,0
+IUSB.US,D,20160524,000000,44.7212,44.7212,44.6356,44.6496,22210.819036622,0
+IUSB.US,D,20160525,000000,44.7022,44.7242,44.6535,44.7022,88371.218402649,0
+IUSB.US,D,20160526,000000,44.7242,44.8785,44.6924,44.775,46403.27621918,0
+IUSB.US,D,20160527,000000,44.784,44.8367,44.6396,44.756,11253.053110532,0
+IUSB.US,D,20160531,000000,44.8168,44.8268,44.78,44.78,10053.82556555,0
+IUSB.US,D,20160601,000000,44.8596,44.8596,44.748,44.748,49132.17172983,0
+IUSB.US,D,20160602,000000,44.9034,44.9592,44.8168,44.8696,107561.87225689,0
+IUSB.US,D,20160603,000000,45.0617,45.1285,45.0269,45.0856,28542.419073108,0
+IUSB.US,D,20160606,000000,45.0667,45.0886,44.9771,45.0567,15436.288223471,0
+IUSB.US,D,20160607,000000,45.1483,45.2021,45.0757,45.1393,66571.190040984,0
+IUSB.US,D,20160608,000000,45.1433,45.1871,45.1025,45.1792,9147.8764486547,0
+IUSB.US,D,20160609,000000,45.1921,45.2737,45.1921,45.2349,12694.335796503,0
+IUSB.US,D,20160610,000000,45.2539,45.3465,45.1971,45.2489,11789.391057785,0
+IUSB.US,D,20160613,000000,45.2787,45.3255,45.2051,45.2051,18327.892999017,0
+IUSB.US,D,20160614,000000,45.2927,45.2927,45.1363,45.1363,19825.420862977,0
+IUSB.US,D,20160615,000000,45.2837,45.4191,45.2489,45.3097,5912.7743361034,0
+IUSB.US,D,20160616,000000,45.3335,45.4161,45.2837,45.3305,17413.908856695,0
+IUSB.US,D,20160617,000000,45.2639,45.2787,45.2051,45.2399,6942.2619689395,0
+IUSB.US,D,20160620,000000,45.1971,45.2201,45.1871,45.2051,16495.907201658,0
+IUSB.US,D,20160621,000000,45.2051,45.2051,45.1324,45.1563,36323.336820992,0
+IUSB.US,D,20160622,000000,45.1483,45.225,45.1393,45.225,10217.539208626,0
+IUSB.US,D,20160623,000000,45.2051,45.2051,45.1195,45.1195,10084.96128908,0
+IUSB.US,D,20160624,000000,45.3335,45.444,45.2837,45.4112,24221.584149732,0
+IUSB.US,D,20160627,000000,45.444,46.5163,45.4391,45.4938,48658.105229636,0
+IUSB.US,D,20160628,000000,45.5446,45.5854,45.5197,45.5406,32894.389720014,0
+IUSB.US,D,20160629,000000,45.6133,45.6561,45.5536,45.5536,21676.489845725,0
+IUSB.US,D,20160630,000000,45.6034,45.692,45.6034,45.692,16196.602504502,0
+IUSB.US,D,20160701,000000,45.7566,45.8134,45.7138,45.7566,33256.970242408,0
+IUSB.US,D,20160705,000000,45.7606,45.9349,45.7606,45.8831,13366.264797837,0
+IUSB.US,D,20160706,000000,45.7994,45.9438,45.7994,45.9409,19542.186216675,0
+IUSB.US,D,20160707,000000,45.896,45.9558,45.8782,45.9409,23703.325009689,0
+IUSB.US,D,20160708,000000,45.9558,46.0315,45.9279,46.0275,15338.863540168,0
+IUSB.US,D,20160711,000000,46.0175,46.0434,45.9269,45.9906,22971.133317653,0
+IUSB.US,D,20160712,000000,45.907,45.92,45.7666,45.8652,23853.981736446,0
+IUSB.US,D,20160713,000000,45.9389,45.9438,45.8532,45.9438,9929.2826714317,0
+IUSB.US,D,20160714,000000,45.7606,45.8304,45.7606,45.8214,5918.8006051737,0
+IUSB.US,D,20160715,000000,45.7796,45.7994,45.684,45.684,4018.517091685,0
+IUSB.US,D,20160718,000000,45.7994,45.7994,45.6133,45.7566,12097.735158547,0
+IUSB.US,D,20160719,000000,45.7846,45.8174,45.695,45.8144,44516.049622011,0
+IUSB.US,D,20160720,000000,45.7696,45.7886,45.699,45.7886,12980.58357734,0
+IUSB.US,D,20160721,000000,45.7268,45.8782,45.6182,45.8782,25784.396595286,0
+IUSB.US,D,20160722,000000,45.8284,45.9,45.7576,45.8702,28274.250099481,0
+IUSB.US,D,20160725,000000,45.8742,45.924,45.8383,45.8742,44975.050449529,0
+IUSB.US,D,20160726,000000,45.8831,45.8911,45.8044,45.8652,42621.792377592,0
+IUSB.US,D,20160727,000000,45.8742,46.0096,45.7846,45.9737,84844.846618369,0
+IUSB.US,D,20160728,000000,45.915,46.0096,45.91,45.9996,6956.3232634368,0
+IUSB.US,D,20160729,000000,45.9827,46.1281,45.915,46.1281,42117.594532047,0
+IUSB.US,D,20160801,000000,46.0076,46.0514,45.8891,45.9976,17199.9763047,0
+IUSB.US,D,20160802,000000,45.8732,45.9458,45.8354,45.898,17216.046355554,0
+IUSB.US,D,20160803,000000,45.8732,45.923,45.8284,45.906,13101.108958745,0
+IUSB.US,D,20160804,000000,45.9329,46.0245,45.8682,45.9906,33778.242516986,0
+IUSB.US,D,20160805,000000,45.9807,45.9807,45.8024,45.8124,45417.981226193,0
+IUSB.US,D,20160808,000000,45.7926,45.898,45.7926,45.8532,45465.187000576,0
+IUSB.US,D,20160809,000000,45.8802,46.0335,45.8264,46.0205,42141.699608328,0
+IUSB.US,D,20160810,000000,46.0414,46.137,45.9807,45.9807,74758.88095111,0
+IUSB.US,D,20160811,000000,45.8114,46.1081,45.8114,45.9777,27160.394699662,0
+IUSB.US,D,20160812,000000,46.0902,46.137,45.9638,46.0414,83277.012281923,0
+IUSB.US,D,20160815,000000,46.0902,46.1171,45.9389,46.0255,44575.307934535,0
+IUSB.US,D,20160816,000000,46.0255,46.0613,45.9906,46.0295,44359.366626184,0
+IUSB.US,D,20160817,000000,46.0076,46.0902,45.912,46.0076,35235.59525381,0
+IUSB.US,D,20160818,000000,46.0165,46.1539,46.0076,46.1171,67976.315112533,0
+IUSB.US,D,20160819,000000,46.0902,46.0992,46.0076,46.0414,42696.116362792,0
+IUSB.US,D,20160822,000000,46.0613,46.1699,46.0414,46.137,18741.696808509,0
+IUSB.US,D,20160823,000000,46.0942,46.1818,46.0703,46.1619,35189.393857605,0
+IUSB.US,D,20160824,000000,46.137,46.1808,46.0703,46.1041,31265.288314687,0
+IUSB.US,D,20160825,000000,46.1171,46.1539,46.0703,46.1081,23070.566757312,0
+IUSB.US,D,20160826,000000,46.1081,46.2077,45.9976,46.0255,21818.107168876,0
+IUSB.US,D,20160829,000000,46.0414,46.1539,46.0076,46.1539,16360.316147577,0
+IUSB.US,D,20160830,000000,46.1619,46.1719,46.0315,46.1271,28045.251874812,0
+IUSB.US,D,20160831,000000,46.0992,47.4333,45.9638,46.1081,92340.520963594,0
+IUSB.US,D,20160901,000000,45.9389,46.141,45.9389,46.0862,25722.125148226,0
+IUSB.US,D,20160902,000000,46.0484,46.1061,45.9737,46.0315,26233.35364102,0
+IUSB.US,D,20160906,000000,46.0972,46.1519,45.9827,46.1141,40686.35562786,0
+IUSB.US,D,20160907,000000,46.1509,46.2655,46.1509,46.2335,33566.318721348,0
+IUSB.US,D,20160908,000000,46.134,46.1977,45.9608,45.9687,39933.071994078,0
+IUSB.US,D,20160909,000000,45.8782,45.8782,45.7358,45.7458,33497.01662704,0
+IUSB.US,D,20160912,000000,45.7078,45.8443,45.7078,45.7994,29010.459304232,0
+IUSB.US,D,20160913,000000,45.8244,45.8423,45.5735,45.7078,17857.844011537,0
+IUSB.US,D,20160914,000000,45.7049,45.7676,45.7049,45.7358,43028.565539835,0
+IUSB.US,D,20160915,000000,45.7258,45.7626,45.6512,45.7338,14588.593040921,0
+IUSB.US,D,20160916,000000,45.7556,45.7626,45.698,45.7358,9582.7721998918,0
+IUSB.US,D,20160919,000000,45.7458,45.7896,45.7458,45.7606,26875.151297003,0
+IUSB.US,D,20160920,000000,45.7626,45.8164,45.673,45.7896,18251.560257461,0
+IUSB.US,D,20160921,000000,45.7984,45.8512,45.698,45.8512,72854.579924908,0
+IUSB.US,D,20160922,000000,45.92,46.3043,45.8702,45.9787,33851.562124007,0
+IUSB.US,D,20160923,000000,45.9877,46.0046,45.911,45.9906,10481.690669539,0
+IUSB.US,D,20160926,000000,45.9946,46.0484,45.9906,46.0285,15414.191903547,0
+IUSB.US,D,20160927,000000,46.0225,46.0972,46.0135,46.0683,187151.812246,0
+IUSB.US,D,20160928,000000,46.0972,46.0972,46.0583,46.0852,6816.7146966424,0
+IUSB.US,D,20160929,000000,46.0384,46.1589,46.0315,46.0554,47112.367213114,0
+IUSB.US,D,20160930,000000,46.0315,46.1061,45.9777,46.0484,36719.061823272,0
+IUSB.US,D,20161003,000000,46.0335,46.0424,45.9807,45.9986,17800.59445537,0
+IUSB.US,D,20161004,000000,45.9648,45.9727,45.8732,45.894,13034.819998972,0
+IUSB.US,D,20161005,000000,45.8891,45.8891,45.7646,45.8482,16414.55256921,0
+IUSB.US,D,20161006,000000,45.8114,45.8632,45.7586,45.8074,26677.288795863,0
+IUSB.US,D,20161007,000000,45.8194,45.8492,45.7118,45.8364,70822.722870052,0
+IUSB.US,D,20161010,000000,45.7736,46.0215,45.7248,45.8024,16150.401108297,0
+IUSB.US,D,20161011,000000,45.7736,45.8194,45.7488,45.7716,29100.853340285,0
+IUSB.US,D,20161012,000000,45.7108,45.7816,45.688,45.7616,24935.697034557,0
+IUSB.US,D,20161013,000000,45.8114,45.8632,45.7646,45.8443,16822.330109631,0
+IUSB.US,D,20161014,000000,45.8364,45.8532,45.7926,45.7926,42112.572641155,0
+IUSB.US,D,20161017,000000,45.8024,45.8572,45.7826,45.8433,40285.608734688,0
+IUSB.US,D,20161018,000000,45.8364,45.913,45.8024,45.8732,27511.927062094,0
+IUSB.US,D,20161019,000000,45.906,45.9389,45.8443,45.923,53638.816616206,0
+IUSB.US,D,20161020,000000,45.9389,45.9986,45.901,45.906,30426.632535743,0
+IUSB.US,D,20161021,000000,45.9389,45.9648,45.918,45.9558,29818.983737825,0
+IUSB.US,D,20161024,000000,45.913,45.9538,45.898,45.918,65037.504562603,0
+IUSB.US,D,20161025,000000,45.8891,45.9558,45.8632,45.913,22838.555398107,0
+IUSB.US,D,20161026,000000,45.8114,45.8811,45.8024,45.8443,34702.270441092,0
+IUSB.US,D,20161027,000000,45.7488,45.7736,45.6492,45.7108,26060.600594339,0
+IUSB.US,D,20161028,000000,45.692,45.7108,45.666,45.701,22079.245495254,0
+IUSB.US,D,20161031,000000,45.7288,45.7488,45.692,45.7388,526201.76267696,0
+IUSB.US,D,20161101,000000,45.6522,45.7058,45.5914,45.662,17577.62249977,0
+IUSB.US,D,20161102,000000,45.7238,45.7616,45.664,45.7218,22224.880331119,0
+IUSB.US,D,20161103,000000,45.6242,45.7516,45.6242,45.694,32723.64542969,0
+IUSB.US,D,20161104,000000,45.662,45.7786,45.662,45.7438,43232.454310045,0
+IUSB.US,D,20161107,000000,45.7438,45.7616,45.689,45.7338,17706.182906602,0
+IUSB.US,D,20161108,000000,45.7438,45.7497,45.6143,45.68,36815.482128397,0
+IUSB.US,D,20161109,000000,45.4231,45.5197,45.2509,45.2509,60454.52693467,0
+IUSB.US,D,20161110,000000,45.1304,45.2319,45.0049,45.0398,68514.661816143,0
+IUSB.US,D,20161111,000000,45.0587,45.0587,44.9203,44.9283,27763.021606688,0
+IUSB.US,D,20161114,000000,44.8198,44.9432,44.7102,44.7202,22721.043151237,0
+IUSB.US,D,20161115,000000,44.8018,44.9114,44.8018,44.8974,32735.697967831,0
+IUSB.US,D,20161116,000000,44.8198,44.9422,44.8198,44.9422,112549.61429071,0
+IUSB.US,D,20161117,000000,44.8297,44.9114,44.7362,44.8297,54757.693906917,0
+IUSB.US,D,20161118,000000,44.8108,44.8108,44.6416,44.6476,26561.785305349,0
+IUSB.US,D,20161121,000000,44.7202,44.7362,44.6087,44.6476,107371.040403,0
+IUSB.US,D,20161122,000000,44.764,44.8018,44.6476,44.7232,54935.46884449,0
+IUSB.US,D,20161123,000000,44.546,44.6824,44.4633,44.6486,58860.578765586,0
+IUSB.US,D,20161125,000000,44.6644,44.6824,44.5718,44.6236,8426.7329165802,0
+IUSB.US,D,20161128,000000,44.6336,44.755,44.6336,44.7362,32663.382738988,0
+IUSB.US,D,20161129,000000,44.7202,44.8018,44.6476,44.8018,42842.755576835,0
+IUSB.US,D,20161130,000000,44.6246,44.753,44.537,44.6564,42228.076131668,0
+IUSB.US,D,20161201,000000,44.5221,44.5918,44.4325,44.5141,27488.826363991,0
+IUSB.US,D,20161202,000000,44.6196,44.7212,44.5828,44.6276,52954.835076731,0
+IUSB.US,D,20161205,000000,44.6196,44.758,44.5609,44.6624,61811.441853657,0
+IUSB.US,D,20161206,000000,44.6854,44.7192,44.6196,44.6754,79895.270955329,0
+IUSB.US,D,20161207,000000,44.758,44.8377,44.6944,44.8307,38943.759488377,0
+IUSB.US,D,20161208,000000,44.8058,44.8138,44.6366,44.75,64429.855764685,0
+IUSB.US,D,20161209,000000,44.6366,44.755,44.53,44.5659,34662.095313957,0
+IUSB.US,D,20161212,000000,44.6018,44.6366,44.554,44.6116,40560.808355563,0
+IUSB.US,D,20161213,000000,44.6426,44.6426,44.53,44.5659,55350.27703216,0
+IUSB.US,D,20161214,000000,44.6496,44.758,44.4902,44.4902,100336.37564165,0
+IUSB.US,D,20161215,000000,44.4484,44.4653,44.3498,44.3767,62771.627392185,0
+IUSB.US,D,20161216,000000,44.3409,44.4564,44.3409,44.3767,44995.138013096,0
+IUSB.US,D,20161219,000000,44.4414,44.53,44.3598,44.53,173578.64554341,0
+IUSB.US,D,20161220,000000,44.3598,44.5121,44.3598,44.3767,236291.01462307,0
+IUSB.US,D,20161221,000000,44.5221,44.5828,44.4325,44.4753,164739.11319552,0
+IUSB.US,D,20161222,000000,44.547,44.5639,44.4633,44.555,521027.20630197,0
+IUSB.US,D,20161223,000000,44.537,44.5998,44.5191,44.5191,46989.833075352,0
+IUSB.US,D,20161227,000000,44.5092,44.528,44.4534,44.528,130367.28317511,0
+IUSB.US,D,20161228,000000,44.5639,44.6564,44.546,44.5898,69320.173115201,0
+IUSB.US,D,20161229,000000,44.6754,44.784,44.6486,44.7292,150601.48595668,0
+IUSB.US,D,20161230,000000,44.748,44.8307,44.6974,44.8218,40711.46508232,0
+IUSB.US,D,20170103,000000,44.7122,44.8218,44.6496,44.775,128396.69318914,0
+IUSB.US,D,20170104,000000,44.8367,44.8367,44.6486,44.8038,67797.535796782,0
+IUSB.US,D,20170105,000000,44.9223,44.999,44.756,44.8934,204002.26494462,0
+IUSB.US,D,20170106,000000,44.8686,44.9144,44.7212,44.8218,73549.609624345,0
+IUSB.US,D,20170109,000000,44.9751,44.9751,44.8367,44.8546,41895.626954626,0
+IUSB.US,D,20170110,000000,44.9661,44.9841,44.8307,44.8456,69363.361376871,0
+IUSB.US,D,20170111,000000,44.992,45.0289,44.8456,44.9621,10585.141621912,0
+IUSB.US,D,20170112,000000,44.9841,45.1155,44.9213,44.9831,74538.922130046,0
+IUSB.US,D,20170113,000000,44.9572,44.9572,44.756,44.8646,31239.174482049,0
+IUSB.US,D,20170117,000000,44.992,45.0886,44.8934,44.9572,103317.37007508,0
+IUSB.US,D,20170118,000000,44.9572,44.9572,44.7382,44.8038,66860.450956356,0
+IUSB.US,D,20170119,000000,44.766,44.766,44.6256,44.7382,54793.851521339,0
+IUSB.US,D,20170120,000000,44.7122,44.766,44.5808,44.748,64145.616740204,0
+IUSB.US,D,20170123,000000,44.775,44.9203,44.6924,44.8128,114487.0597968,0
+IUSB.US,D,20170124,000000,44.8367,44.8646,44.7122,44.8128,45155.838521636,0
+IUSB.US,D,20170125,000000,44.6924,44.756,44.6346,44.6346,42340.566487647,0
+IUSB.US,D,20170126,000000,44.6346,44.7022,44.6346,44.6924,30144.402267619,0
+IUSB.US,D,20170127,000000,44.748,44.769,44.6654,44.756,52452.645987543,0
+IUSB.US,D,20170130,000000,44.756,44.782,44.6654,44.6654,53565.497009184,0
+IUSB.US,D,20170131,000000,44.7382,44.8268,44.7332,44.784,87206.139715732,0
+IUSB.US,D,20170201,000000,44.7142,44.7958,44.6356,44.6854,82359.010626886,0
+IUSB.US,D,20170202,000000,44.8666,44.8855,44.7232,44.779,45510.384018603,0
+IUSB.US,D,20170203,000000,44.8954,44.9412,44.7042,44.7402,38864.413612285,0
+IUSB.US,D,20170206,000000,44.9323,44.9671,44.8307,44.9412,27216.639877651,0
+IUSB.US,D,20170207,000000,44.9412,45.0179,44.8377,45.0089,57349.993985308,0
+IUSB.US,D,20170208,000000,45.0448,45.1095,44.994,45.1095,31418.958175979,0
+IUSB.US,D,20170209,000000,45.0448,45.0448,44.9064,44.9641,53779.429561179,0
+IUSB.US,D,20170210,000000,44.9323,45.0149,44.9054,44.9681,428965.90247196,0
+IUSB.US,D,20170213,000000,45.001,45.001,44.9323,44.9412,79592.953123637,0
+IUSB.US,D,20170214,000000,45.001,45.001,44.8058,44.9054,69570.263281616,0
+IUSB.US,D,20170215,000000,44.8377,44.8954,44.758,44.8566,85195.374602622,0
+IUSB.US,D,20170216,000000,44.8954,44.9771,44.8476,44.9502,27460.703774996,0
+IUSB.US,D,20170217,000000,45.0537,45.0537,44.9323,44.9502,91623.394944233,0
+IUSB.US,D,20170221,000000,44.9851,45.0329,44.9412,44.9412,28551.458476713,0
+IUSB.US,D,20170222,000000,45.0368,45.0916,44.9412,45.0368,86646.701070376,0
+IUSB.US,D,20170223,000000,45.0368,45.1363,45.0368,45.0537,70331.581940826,0
+IUSB.US,D,20170224,000000,45.2289,45.2957,45.1733,45.2678,41135.312673595,0
+IUSB.US,D,20170227,000000,45.2579,45.2678,45.1513,45.1782,88390.301588038,0
+IUSB.US,D,20170228,000000,45.2121,45.2479,45.1513,45.1683,33619.550764802,0
+IUSB.US,D,20170301,000000,45.0119,45.0209,44.9711,44.999,33062.120875803,0
+IUSB.US,D,20170302,000000,44.9711,44.988,44.8885,44.9432,49461.607772337,0
+IUSB.US,D,20170303,000000,45.004,45.004,44.9084,44.9621,59019.27051777,0
+IUSB.US,D,20170306,000000,44.988,44.988,44.9054,44.9801,662026.83687337,0
+IUSB.US,D,20170307,000000,44.9532,44.9532,44.8506,44.8785,55696.7875037,0
+IUSB.US,D,20170308,000000,44.761,44.8088,44.6964,44.761,54452.362940691,0
+IUSB.US,D,20170309,000000,44.7062,44.7162,44.6196,44.6506,50743.194327946,0
+IUSB.US,D,20170310,000000,44.6784,44.7232,44.6436,44.6914,34214.142646401,0
+IUSB.US,D,20170313,000000,44.6366,44.6964,44.6196,44.6286,35858.309724404,0
+IUSB.US,D,20170314,000000,44.6366,44.7232,44.6196,44.6366,1540270.1817186,0
+IUSB.US,D,20170315,000000,44.7431,44.9532,44.6584,44.7889,144989.02069592,0
+IUSB.US,D,20170316,000000,44.9253,44.9353,44.8268,44.8327,76528.59530141,0
+IUSB.US,D,20170317,000000,44.9532,44.9801,44.8596,44.9621,50721.098008022,0
+IUSB.US,D,20170320,000000,44.9711,45.0119,44.9173,44.9801,65680.306596764,0
+IUSB.US,D,20170321,000000,45.0309,45.1354,45.004,45.1304,47338.352303249,0
+IUSB.US,D,20170322,000000,45.1811,45.2231,45.1304,45.1901,27892.586391698,0
+IUSB.US,D,20170323,000000,45.2231,45.2231,45.0567,45.1035,120915.08013841,0
+IUSB.US,D,20170324,000000,45.1633,45.2081,45.0856,45.1035,40718.495729568,0
+IUSB.US,D,20170327,000000,45.2817,45.2917,45.1553,45.2081,52199.542686592,0
+IUSB.US,D,20170328,000000,45.2817,45.2917,45.1035,45.1035,252849.19327179,0
+IUSB.US,D,20170329,000000,45.2231,45.2817,45.1623,45.2718,36782.33764851,0
+IUSB.US,D,20170330,000000,45.2519,45.2619,45.1723,45.1901,47165.599256568,0
+IUSB.US,D,20170331,000000,45.2329,45.2519,45.1553,45.2429,77094.060215836,0
+IUSB.US,D,20170403,000000,45.3305,45.4032,45.2379,45.3574,74413.374857749,0
+IUSB.US,D,20170404,000000,45.3773,45.3883,45.2947,45.3674,76521.564654161,0
+IUSB.US,D,20170405,000000,45.3674,45.446,45.3215,45.4211,41541.081457659,0
+IUSB.US,D,20170406,000000,45.4271,45.4361,45.2767,45.4271,56936.190175816,0
+IUSB.US,D,20170407,000000,45.4749,45.5197,45.2757,45.3475,89775.33909602,0
+IUSB.US,D,20170410,000000,45.3773,45.4211,45.3475,45.3953,55778.142136148,0
+IUSB.US,D,20170411,000000,45.4649,45.5456,45.4132,45.5366,85739.747575302,0
+IUSB.US,D,20170412,000000,45.5366,45.6342,45.5008,45.6342,69543.1450708,0
+IUSB.US,D,20170413,000000,45.6432,45.698,45.5814,45.6532,83829.42028003,0
+IUSB.US,D,20170417,000000,45.672,45.698,45.6252,45.6342,82731.634931064,0
+IUSB.US,D,20170418,000000,45.7258,45.8094,45.694,45.7258,80170.470576204,0
+IUSB.US,D,20170419,000000,45.663,45.7258,45.6073,45.7168,76378.942952832,0
+IUSB.US,D,20170420,000000,45.6432,45.7039,45.6153,45.69,69529.083776303,0
+IUSB.US,D,20170421,000000,45.7168,45.7458,45.6432,45.681,62905.209689909,0
+IUSB.US,D,20170424,000000,45.6073,45.672,45.5625,45.663,83236.837154788,0
+IUSB.US,D,20170425,000000,45.5814,45.6153,45.5108,45.5456,59945.307198233,0
+IUSB.US,D,20170426,000000,45.5366,45.5994,45.5008,45.5994,69972.014552967,0
+IUSB.US,D,20170427,000000,45.5814,45.6532,45.5625,45.6342,80335.188597458,0
+IUSB.US,D,20170428,000000,45.5814,45.663,45.5625,45.663,33068.147144873,0
+IUSB.US,D,20170501,000000,45.6163,45.6542,45.5366,45.5914,75793.390474838,0
+IUSB.US,D,20170502,000000,45.5814,45.673,45.5814,45.673,107188.24357454,0
+IUSB.US,D,20170503,000000,45.682,45.691,45.5814,45.6133,58012.883583036,0
+IUSB.US,D,20170504,000000,45.5456,45.5625,45.5008,45.5506,49633.35644084,0
+IUSB.US,D,20170505,000000,45.5625,45.5814,45.5008,45.5814,57134.052676957,0
+IUSB.US,D,20170508,000000,45.5546,45.5546,45.4928,45.5197,43005.464841732,0
+IUSB.US,D,20170509,000000,45.4849,45.5108,45.3853,45.3853,87452.212369435,0
+IUSB.US,D,20170510,000000,45.5546,45.5625,45.4361,45.5456,71184.299014268,0
+IUSB.US,D,20170511,000000,45.4649,45.5287,45.4361,45.5108,45113.654638145,0
+IUSB.US,D,20170512,000000,45.6262,45.673,45.5605,45.673,50970.183796259,0
+IUSB.US,D,20170515,000000,45.6542,45.673,45.6123,45.6542,42338.55773129,0
+IUSB.US,D,20170516,000000,45.6004,45.7418,45.6004,45.7088,53922.051262508,0
+IUSB.US,D,20170517,000000,45.8354,45.898,45.7636,45.8762,53058.286029104,0
+IUSB.US,D,20170518,000000,45.8722,45.914,45.8174,45.8174,55040.92855322,0
+IUSB.US,D,20170519,000000,45.8802,45.8891,45.8004,45.8004,77208.559328171,0
+IUSB.US,D,20170522,000000,45.8802,45.898,45.8004,45.8891,61428.773767695,0
+IUSB.US,D,20170523,000000,45.914,45.922,45.682,45.7716,86809.410335274,0
+IUSB.US,D,20170524,000000,45.8354,45.8891,45.7178,45.8891,58839.48682384,0
+IUSB.US,D,20170525,000000,45.898,45.898,45.8004,45.8752,46884.373366623,0
+IUSB.US,D,20170526,000000,45.923,45.923,45.8354,45.8354,36574.431365586,0
+IUSB.US,D,20170530,000000,45.9498,45.9498,45.8891,45.914,49890.477254504,0
+IUSB.US,D,20170531,000000,45.9757,46.0026,45.906,45.9498,54723.545048853,0
+IUSB.US,D,20170601,000000,45.9488,46.0016,45.898,45.9409,65922.361737752,0
+IUSB.US,D,20170602,000000,46.0942,46.1211,45.9926,46.0942,73431.092999296,0
+IUSB.US,D,20170605,000000,46.0743,46.1021,46.0365,46.0653,73181.002832881,0
+IUSB.US,D,20170606,000000,46.1479,46.1858,46.1211,46.1659,71114.99691996,0
+IUSB.US,D,20170607,000000,46.1211,46.139,46.0365,46.0743,51049.529672351,0
+IUSB.US,D,20170608,000000,46.0743,46.0743,45.9926,46.0743,83329.239947198,0
+IUSB.US,D,20170609,000000,46.0016,46.0454,45.9568,46.0285,77788.085537094,0
+IUSB.US,D,20170612,000000,46.0116,46.0653,45.9847,46.0116,76835.935023993,0
+IUSB.US,D,20170613,000000,46.0116,46.0454,45.9847,46.0285,80450.692087971,0
+IUSB.US,D,20170614,000000,46.2047,46.2715,46.1211,46.1759,88057.852410996,0
+IUSB.US,D,20170615,000000,46.1121,46.139,46.0653,46.1031,519843.04442966,0
+IUSB.US,D,20170616,000000,46.1211,46.1559,46.1121,46.139,52466.70728204,0
+IUSB.US,D,20170619,000000,46.1211,46.1311,46.0016,46.0116,137058.45059946,0
+IUSB.US,D,20170620,000000,46.1031,46.1559,46.0454,46.139,100956.07697771,0
+IUSB.US,D,20170621,000000,46.1311,46.1659,46.0365,46.139,79453.344556843,0
+IUSB.US,D,20170622,000000,46.1659,46.1759,46.0843,46.1659,53250.122261174,0
+IUSB.US,D,20170623,000000,46.1559,46.1957,46.1211,46.1759,47963.075530199,0
+IUSB.US,D,20170626,000000,46.2315,46.2605,46.1479,46.1858,83786.23201836,0
+IUSB.US,D,20170627,000000,46.139,46.1559,46.0384,46.0843,104702.40758306,0
+IUSB.US,D,20170628,000000,46.0942,46.1211,46.0355,46.1031,63327.048524827,0
+IUSB.US,D,20170629,000000,45.9757,46.0285,45.9488,46.0066,51806.830818847,0
+IUSB.US,D,20170630,000000,46.0116,46.0195,45.9488,45.9488,53954.191364216,0
+IUSB.US,D,20170703,000000,45.9757,45.9926,45.8084,45.8084,63164.33925993,0
+IUSB.US,D,20170705,000000,45.8881,45.9319,45.8433,45.9319,90715.43707098,0
+IUSB.US,D,20170706,000000,45.8512,45.8612,45.7696,45.8174,79844.047668231,0
+IUSB.US,D,20170707,000000,45.8174,45.8244,45.7158,45.7786,63424.47320813,0
+IUSB.US,D,20170710,000000,45.7786,45.8612,45.7586,45.8393,105287.96006105,0
+IUSB.US,D,20170711,000000,45.8612,45.8881,45.8174,45.8712,133971.99645731,0
+IUSB.US,D,20170712,000000,46.0116,46.0116,45.923,46.0016,162137.77371352,0
+IUSB.US,D,20170713,000000,45.9757,45.9926,45.898,45.9568,87724.398855775,0
+IUSB.US,D,20170714,000000,46.0653,46.1031,45.9757,46.0285,125691.90275477,0
+IUSB.US,D,20170717,000000,46.0454,46.0743,46.0026,46.0653,59841.85624586,0
+IUSB.US,D,20170718,000000,46.1489,46.1669,46.1121,46.1569,72701.914441795,0
+IUSB.US,D,20170719,000000,46.1967,46.2057,46.1489,46.1967,77878.479573148,0
+IUSB.US,D,20170720,000000,46.2415,46.2515,46.1868,46.1967,64207.888187263,0
+IUSB.US,D,20170721,000000,46.2515,46.2933,46.2385,46.2675,88308.94695559,0
+IUSB.US,D,20170724,000000,46.2325,46.2515,46.1868,46.2227,109159.83793869,0
+IUSB.US,D,20170725,000000,46.139,46.139,46.0454,46.0554,86280.103035269,0
+IUSB.US,D,20170726,000000,46.0743,46.2057,46.0454,46.1868,111475.93401803,0
+IUSB.US,D,20170727,000000,46.1121,46.1311,46.0653,46.1031,111432.74575636,0
+IUSB.US,D,20170728,000000,46.0942,46.1569,46.0813,46.1569,142014.05253157,0
+IUSB.US,D,20170731,000000,46.1489,46.1868,46.1311,46.1868,143184.15310938,0
+IUSB.US,D,20170801,000000,46.1489,46.2763,46.1211,46.2605,94625.481319401,0
+IUSB.US,D,20170802,000000,46.2127,46.3033,46.2057,46.2675,236081.09958379,0
+IUSB.US,D,20170803,000000,46.3123,46.3491,46.2675,46.3202,91691.692660362,0
+IUSB.US,D,20170804,000000,46.2127,46.2675,46.2127,46.2515,90557.749696975,0
+IUSB.US,D,20170807,000000,46.2675,46.2763,46.2127,46.2605,49308.942289224,0
+IUSB.US,D,20170808,000000,46.2605,46.2605,46.1957,46.2127,119952.88584353,0
+IUSB.US,D,20170809,000000,46.3123,46.3123,46.2227,46.2415,81272.273437883,0
+IUSB.US,D,20170810,000000,46.2833,46.2833,46.2177,46.2675,93618.090006489,0
+IUSB.US,D,20170811,000000,46.2675,46.3123,46.2325,46.3123,40720.504485925,0
+IUSB.US,D,20170814,000000,46.3123,46.3301,46.2725,46.3033,96941.577398737,0
+IUSB.US,D,20170815,000000,46.2127,46.2515,46.1967,46.2415,102929.68009822,0
+IUSB.US,D,20170816,000000,46.2355,46.3063,46.2227,46.2763,92829.653136463,0
+IUSB.US,D,20170817,000000,46.2833,46.3491,46.2415,46.3202,52541.03126724,0
+IUSB.US,D,20170818,000000,46.3491,46.3839,46.2933,46.3301,76736.501584334,0
+IUSB.US,D,20170821,000000,46.368,46.3769,46.3301,46.369,54420.222838983,0
+IUSB.US,D,20170822,000000,46.3839,46.3839,46.3202,46.3491,80655.58523636,0
+IUSB.US,D,20170823,000000,46.4019,46.4576,46.368,46.4287,87935.318273234,0
+IUSB.US,D,20170824,000000,46.4019,46.4227,46.368,46.4019,217604.55861438,0
+IUSB.US,D,20170825,000000,46.4197,46.4765,46.4098,46.4487,80212.654459696,0
+IUSB.US,D,20170828,000000,46.4487,46.5124,46.4108,46.4665,246259.46804346,0
+IUSB.US,D,20170829,000000,46.587,46.587,46.4855,46.5303,142222.96319267,0
+IUSB.US,D,20170830,000000,46.5124,46.5303,46.4765,46.5044,90801.813594321,0
+IUSB.US,D,20170831,000000,46.5582,46.59,46.5333,46.5781,291770.85644024,0
+IUSB.US,D,20170901,000000,46.5781,46.5781,46.4765,46.4944,99966.764472008,0
+IUSB.US,D,20170905,000000,46.602,46.6926,46.5781,46.6568,173836.77073526,0
+IUSB.US,D,20170906,000000,46.6746,46.7095,46.595,46.6298,103587.54780506,0
+IUSB.US,D,20170907,000000,46.6647,46.7662,46.6577,46.7324,64272.16839068,0
+IUSB.US,D,20170908,000000,46.7194,46.7194,46.6478,46.6746,49972.836265131,0
+IUSB.US,D,20170911,000000,46.6109,46.6298,46.5661,46.5771,131580.57201459,0
+IUSB.US,D,20170912,000000,46.5482,46.5482,46.4944,46.5203,71924.525731731,0
+IUSB.US,D,20170913,000000,46.5303,46.5303,46.4576,46.4576,66888.573545351,0
+IUSB.US,D,20170914,000000,46.4665,46.5124,46.4665,46.5024,102024.7353595,0
+IUSB.US,D,20170915,000000,46.5303,46.5303,46.4576,46.5024,69877.6030042,0
+IUSB.US,D,20170918,000000,46.4944,46.4944,46.4387,46.4765,69444.716009319,0
+IUSB.US,D,20170919,000000,46.4855,46.4855,46.4287,46.4665,100967.12513767,0
+IUSB.US,D,20170920,000000,46.4944,46.5124,46.3759,46.4197,74759.885329289,0
+IUSB.US,D,20170921,000000,46.4487,46.4875,46.3939,46.4059,115772.66386512,0
+IUSB.US,D,20170922,000000,46.4576,46.4576,46.4197,46.4357,54858.131724755,0
+IUSB.US,D,20170925,000000,46.4665,46.5392,46.4487,46.5392,77238.690673522,0
+IUSB.US,D,20170926,000000,46.5124,46.5303,46.4576,46.5203,82396.172619486,0
+IUSB.US,D,20170927,000000,46.3759,46.4108,46.3571,46.3939,65676.28908405,0
+IUSB.US,D,20170928,000000,46.3481,46.4197,46.3341,46.3969,139835.55626267,0
+IUSB.US,D,20170929,000000,46.4019,46.4197,46.3461,46.3889,55262.896130641,0
+IUSB.US,D,20171002,000000,46.4197,46.4287,46.3391,46.37,277299.77564619,0
+IUSB.US,D,20171003,000000,46.3939,46.4387,46.367,46.4287,105690.71571058,0
+IUSB.US,D,20171004,000000,46.4665,46.4665,46.3839,46.4576,90278.532563386,0
+IUSB.US,D,20171005,000000,46.4387,46.4387,46.367,46.4108,88360.170242687,0
+IUSB.US,D,20171006,000000,46.3113,46.4019,46.2763,46.3571,55017.827855117,0
+IUSB.US,D,20171009,000000,46.367,46.3939,46.3481,46.3889,47025.990689774,0
+IUSB.US,D,20171010,000000,46.4019,46.4566,46.3759,46.3939,64694.007225598,0
+IUSB.US,D,20171011,000000,46.4197,46.4197,46.3759,46.4108,72242.913614277,0
+IUSB.US,D,20171012,000000,46.4387,46.4765,46.4108,46.4626,75034.080571985,0
+IUSB.US,D,20171013,000000,46.5392,46.5681,46.4675,46.5582,50945.0743418,0
+IUSB.US,D,20171016,000000,46.5124,46.5482,46.4765,46.5303,101701.32558607,0
+IUSB.US,D,20171017,000000,46.5024,46.5482,46.4536,46.5392,91842.349387119,0
+IUSB.US,D,20171018,000000,46.4765,46.4855,46.4019,46.4765,77877.47519497,0
+IUSB.US,D,20171019,000000,46.5392,46.5392,46.4785,46.5024,74534.904617332,0
+IUSB.US,D,20171020,000000,46.3939,46.4387,46.3729,46.3939,53176.802654153,0
+IUSB.US,D,20171023,000000,46.4287,46.4467,46.3939,46.4197,73462.228722826,0
+IUSB.US,D,20171024,000000,46.367,46.3839,46.3391,46.3521,85947.653858226,0
+IUSB.US,D,20171025,000000,46.2753,46.3023,46.2405,46.2923,71655.352379926,0
+IUSB.US,D,20171026,000000,46.3291,46.3391,46.2555,46.2665,67405.828307215,0
+IUSB.US,D,20171027,000000,46.2665,46.3571,46.2665,46.3571,72061.121163991,0
+IUSB.US,D,20171030,000000,46.3839,46.4765,46.3839,46.4665,76560.735403118,0
+IUSB.US,D,20171031,000000,46.5024,46.5781,46.4108,46.4855,2229183.218049,0
+IUSB.US,D,20171101,000000,46.4487,46.5024,46.4287,46.4387,171367.00479463,0
+IUSB.US,D,20171102,000000,46.4944,46.5193,46.4665,46.5124,96160.17117596,0
+IUSB.US,D,20171103,000000,46.5203,46.5392,46.4665,46.5392,64710.077276452,0
+IUSB.US,D,20171106,000000,46.5482,46.5761,46.5203,46.5582,101296.56118017,0
+IUSB.US,D,20171107,000000,46.5303,46.5582,46.5024,46.5392,94827.361333254,0
+IUSB.US,D,20171108,000000,46.5681,46.5681,46.4855,46.5124,135894.37629072,0
+IUSB.US,D,20171109,000000,46.4665,46.4665,46.4019,46.4487,77850.356984154,0
+IUSB.US,D,20171110,000000,46.3291,46.3481,46.2655,46.2753,146378.07571662,0
+IUSB.US,D,20171113,000000,46.3481,46.3481,46.2823,46.3023,111662.74835921,0
+IUSB.US,D,20171114,000000,46.3023,46.3291,46.2823,46.3202,81786.515065212,0
+IUSB.US,D,20171115,000000,46.3759,46.4108,46.3093,46.4108,91005.702364531,0
+IUSB.US,D,20171116,000000,46.3571,46.4168,46.3391,46.3749,89928.004579133,0
+IUSB.US,D,20171117,000000,46.4197,46.4765,46.4019,46.4576,109301.45526184,0
+IUSB.US,D,20171120,000000,46.3839,46.4317,46.3839,46.4197,104318.73511891,0
+IUSB.US,D,20171121,000000,46.4487,46.4905,46.4019,46.4576,105492.85320943,0
+IUSB.US,D,20171122,000000,46.4944,46.5781,46.4576,46.5512,75051.155001018,0
+IUSB.US,D,20171124,000000,46.5681,46.5681,46.5203,46.5392,29348.934750345,0
+IUSB.US,D,20171127,000000,46.5681,46.5681,46.4944,46.5512,294546.95772527,0
+IUSB.US,D,20171128,000000,46.5781,46.604,46.5124,46.5392,149904.44750089,0
+IUSB.US,D,20171129,000000,46.4487,46.4765,46.4197,46.4387,352462.41662501,0
+IUSB.US,D,20171130,000000,46.4665,46.4665,46.3481,46.4019,162094.58545186,0
+IUSB.US,D,20171201,000000,46.4665,46.604,46.3939,46.4765,204308.60028903,0
+IUSB.US,D,20171204,000000,46.4576,46.5024,46.4287,46.4765,263623.15799123,0
+IUSB.US,D,20171205,000000,46.4855,46.5482,46.4665,46.5432,142867.77398318,0
+IUSB.US,D,20171206,000000,46.6219,46.6498,46.5781,46.5781,128531.27986504,0
+IUSB.US,D,20171207,000000,46.6129,46.6318,46.4765,46.5303,87423.085402262,0
+IUSB.US,D,20171208,000000,46.5024,46.5124,46.4576,46.4805,93915.385947288,0
+IUSB.US,D,20171211,000000,46.4765,46.5303,46.4636,46.4665,140195.12365052,0
+IUSB.US,D,20171212,000000,46.4197,46.4487,46.3839,46.4387,67394.780147253,0
+IUSB.US,D,20171213,000000,46.4765,46.588,46.4487,46.5582,154989.61421801,0
+IUSB.US,D,20171214,000000,46.5582,46.596,46.4944,46.5781,100774.28452743,0
+IUSB.US,D,20171215,000000,46.596,46.6129,46.5203,46.604,105018.78670924,0
+IUSB.US,D,20171218,000000,46.5681,46.5781,46.4855,46.5303,130961.87505671,0
+IUSB.US,D,20171219,000000,46.4576,46.4576,46.3481,46.3939,101861.02171643,0
+IUSB.US,D,20171220,000000,46.3023,46.3481,46.2893,46.2923,121383.12036953,0
+IUSB.US,D,20171221,000000,46.3202,46.3571,46.3053,46.3291,116971.8914101,0
+IUSB.US,D,20171222,000000,46.3571,46.3571,46.3113,46.3202,142022.08755699,0
+IUSB.US,D,20171226,000000,46.3391,46.4197,46.3391,46.3839,83896.713617981,0
+IUSB.US,D,20171227,000000,46.4019,46.5303,46.4019,46.5203,288601.03890928,0
+IUSB.US,D,20171228,000000,46.5124,46.5303,46.4765,46.4855,1057010.6080581,0
+IUSB.US,D,20171229,000000,46.5124,46.6129,46.4944,46.5392,445362.37623396,0
+IUSB.US,D,20180102,000000,46.5781,46.5781,46.4576,46.5392,598036.89875082,0
+IUSB.US,D,20180103,000000,46.5681,46.588,46.4487,46.4576,610330.48765415,0
+IUSB.US,D,20180104,000000,46.4765,46.5203,46.3759,46.5203,331116.36719997,0
+IUSB.US,D,20180105,000000,46.4765,46.5203,46.4576,46.4944,313281.62388654,0
+IUSB.US,D,20180108,000000,46.5392,46.5392,46.4576,46.5024,316452.44579567,0
+IUSB.US,D,20180109,000000,46.4576,46.4576,46.367,46.3759,103155.66518836,0
+IUSB.US,D,20180110,000000,46.3023,46.3839,46.2595,46.3719,217909.8895806,0
+IUSB.US,D,20180111,000000,46.3291,46.4257,46.3202,46.3939,112316.59855333,0
+IUSB.US,D,20180112,000000,46.367,46.4197,46.3291,46.3939,322187.4451942,0
+IUSB.US,D,20180116,000000,46.4287,46.4497,46.3839,46.4019,270325.37357555,0
+IUSB.US,D,20180117,000000,46.3939,46.4197,46.3291,46.3291,180047.84539033,0
+IUSB.US,D,20180118,000000,46.2753,46.2923,46.2395,46.2395,113511.8085856,0
+IUSB.US,D,20180119,000000,46.2595,46.2595,46.1927,46.1927,135400.22222696,0
+IUSB.US,D,20180122,000000,46.1927,46.2306,46.1629,46.1729,103305.31753693,0
+IUSB.US,D,20180123,000000,46.2207,46.2753,46.2207,46.2595,132139.00628177,0
+IUSB.US,D,20180124,000000,46.2207,46.2495,46.1927,46.2495,282416.07808685,0
+IUSB.US,D,20180125,000000,46.2306,46.367,46.2027,46.3391,360353.81597251,0
+IUSB.US,D,20180126,000000,46.2823,46.2913,46.2117,46.2395,155530.97405616,0
+IUSB.US,D,20180129,000000,46.1729,46.1729,46.1171,46.1629,151543.592688,0
+IUSB.US,D,20180130,000000,46.137,46.137,46.0703,46.0803,201949.31594802,0
+IUSB.US,D,20180131,000000,46.1629,46.1629,46.0514,46.1271,233662.55693026,0
+IUSB.US,D,20180201,000000,46.137,46.1449,45.9608,45.9887,124952.68041549,0
+IUSB.US,D,20180202,000000,45.8911,45.918,45.8214,45.8264,174127.03602881,0
+IUSB.US,D,20180205,000000,45.8542,45.9349,45.7786,45.9,516280.51503096,0
+IUSB.US,D,20180206,000000,45.9,45.9,45.7238,45.8084,604292.16604575,0
+IUSB.US,D,20180207,000000,45.8821,45.8821,45.7158,45.7238,137476.27192167,0
+IUSB.US,D,20180208,000000,45.7058,45.7886,45.67,45.7058,199191.29347019,0
+IUSB.US,D,20180209,000000,45.5854,45.7238,45.5854,45.5954,246171.08276377,0
+IUSB.US,D,20180212,000000,45.5316,45.6422,45.5316,45.6073,123180.95730882,0
+IUSB.US,D,20180213,000000,45.6133,45.6512,45.5586,45.6512,88955.766502464,0
+IUSB.US,D,20180214,000000,45.5227,45.5316,45.4032,45.4878,244159.31327247,0
+IUSB.US,D,20180215,000000,45.5406,45.5854,45.4689,45.5764,196351.91635993,0
+IUSB.US,D,20180216,000000,45.67,45.7158,45.6232,45.679,317621.5419953,0
+IUSB.US,D,20180220,000000,45.6232,45.6611,45.5316,45.6322,593469.99117374,0
+IUSB.US,D,20180221,000000,45.6512,45.679,45.4958,45.5147,224293.71728237,0
+IUSB.US,D,20180222,000000,45.5147,45.5964,45.459,45.4878,272026.79020971,0
+IUSB.US,D,20180223,000000,45.6422,45.6422,45.5675,45.5954,242293.17861705,0
+IUSB.US,D,20180226,000000,45.7338,45.7338,45.6322,45.67,211614.44715853,0
+IUSB.US,D,20180227,000000,45.6322,45.7058,45.4938,45.5227,226311.51304273,0
+IUSB.US,D,20180228,000000,45.6322,45.6512,45.5316,45.5675,190930.28295305,0
+IUSB.US,D,20180301,000000,45.6611,45.7238,45.5954,45.7158,113285.82349546,0
+IUSB.US,D,20180302,000000,45.6422,45.6512,45.5964,45.6133,83942.915014186,0
+IUSB.US,D,20180305,000000,45.7058,45.7058,45.5764,45.6054,143168.08305852,0
+IUSB.US,D,20180306,000000,45.6054,45.6611,45.5904,45.6232,101865.03922914,0
+IUSB.US,D,20180307,000000,45.6611,45.678,45.5854,45.6133,78185.819295731,0
+IUSB.US,D,20180308,000000,45.5954,45.688,45.5954,45.679,228507.08374065,0
+IUSB.US,D,20180309,000000,45.6133,45.6422,45.5954,45.6322,92430.914999648,0
+IUSB.US,D,20180312,000000,45.6322,45.6611,45.6322,45.6611,120885.95317124,0
+IUSB.US,D,20180313,000000,45.696,45.696,45.6382,45.688,103167.7177265,0
+IUSB.US,D,20180314,000000,45.67,45.7796,45.67,45.7438,105464.73062044,0
+IUSB.US,D,20180315,000000,45.7438,45.7576,45.696,45.7536,95061.381448816,0
+IUSB.US,D,20180316,000000,45.696,45.7058,45.679,45.696,57947.599001442,0
+IUSB.US,D,20180319,000000,45.6422,45.7118,45.6182,45.67,138530.86900896,0
+IUSB.US,D,20180320,000000,45.6054,45.6322,45.6004,45.6054,116755.95010176,0
+IUSB.US,D,20180321,000000,45.5675,45.6322,45.5137,45.6322,70051.360429059,0
+IUSB.US,D,20180322,000000,45.7158,45.7796,45.671,45.696,102345.1319984,0
+IUSB.US,D,20180323,000000,45.6611,45.688,45.6422,45.688,77785.072402559,0
+IUSB.US,D,20180326,000000,45.696,45.7058,45.6133,45.6512,97562.283112974,0
+IUSB.US,D,20180327,000000,45.7058,45.8094,45.6611,45.7896,129235.34896808,0
+IUSB.US,D,20180328,000000,45.8552,45.8742,45.7896,45.8274,110943.61358349,0
+IUSB.US,D,20180329,000000,45.8652,45.9528,45.8572,45.909,99465.579760998,0
+IUSB.US,D,20180402,000000,45.8831,45.9707,45.8274,45.9359,206220.93634065,0
+IUSB.US,D,20180403,000000,45.8453,45.8742,45.7896,45.7994,125493.03587545,0
+IUSB.US,D,20180404,000000,45.9,45.9,45.8094,45.8552,90304.646396024,0
+IUSB.US,D,20180405,000000,45.8184,45.8204,45.7148,45.7338,137630.94616113,0
+IUSB.US,D,20180406,000000,45.8453,45.909,45.8094,45.8831,111757.15990797,0
+IUSB.US,D,20180409,000000,45.8831,45.917,45.8453,45.9,71655.352379926,0
+IUSB.US,D,20180410,000000,45.9,45.909,45.8184,45.8831,152432.46737587,0
+IUSB.US,D,20180411,000000,45.8742,45.9259,45.8652,45.8742,87557.672078164,0
+IUSB.US,D,20180412,000000,45.8184,45.8453,45.7706,45.7994,49520.866084861,0
+IUSB.US,D,20180413,000000,45.7994,45.8373,45.7338,45.7994,327049.63995572,0
+IUSB.US,D,20180416,000000,45.695,45.8373,45.695,45.8373,68995.758963585,0
+IUSB.US,D,20180417,000000,45.7626,45.8652,45.7626,45.8552,117861.77047615,0
+IUSB.US,D,20180418,000000,45.7994,45.8094,45.7049,45.7148,117371.6339251,0
+IUSB.US,D,20180419,000000,45.669,45.669,45.5954,45.6412,104290.61252992,0
+IUSB.US,D,20180420,000000,45.6044,45.6073,45.5336,45.5416,90519.583326197,0
+IUSB.US,D,20180423,000000,45.4948,45.5038,45.4391,45.449,151210.13913278,0
+IUSB.US,D,20180424,000000,45.4391,45.4948,45.4122,45.4291,140329.71032643,0
+IUSB.US,D,20180425,000000,45.3843,45.4291,45.3604,45.3943,302790.89381339,0
+IUSB.US,D,20180426,000000,45.4022,45.4878,45.4022,45.4779,264100.23762597,0
+IUSB.US,D,20180427,000000,45.4948,45.5576,45.4948,45.5316,170959.2272542,0
+IUSB.US,D,20180430,000000,45.5038,45.5754,45.5038,45.5038,256199.79887485,0
+IUSB.US,D,20180501,000000,45.4868,45.5267,45.4291,45.4291,95405.883163999,0
+IUSB.US,D,20180502,000000,45.4948,45.5038,45.449,45.458,172072.07827584,0
+IUSB.US,D,20180503,000000,45.5137,45.5665,45.449,45.4779,153535.27461573,0
+IUSB.US,D,20180504,000000,45.5576,45.5576,45.459,45.4779,109398.87994514,0
+IUSB.US,D,20180507,000000,45.5217,45.5217,45.4679,45.4829,67022.155843075,0
+IUSB.US,D,20180508,000000,45.4391,45.4391,45.3345,45.4201,344131.09963537,0
+IUSB.US,D,20180509,000000,45.3743,45.3843,45.3345,45.3445,97325.249862877,0
+IUSB.US,D,20180510,000000,45.4391,45.4868,45.4122,45.449,120967.30780369,0
+IUSB.US,D,20180511,000000,45.4779,45.5486,45.4749,45.5316,102271.81239139,0
+IUSB.US,D,20180514,000000,45.458,45.5316,45.449,45.4779,102340.11010751,0
+IUSB.US,D,20180515,000000,45.3265,45.3644,45.2231,45.2817,116204.54648183,0
+IUSB.US,D,20180516,000000,45.2619,45.2997,45.2051,45.2051,805771.43300629,0
+IUSB.US,D,20180517,000000,45.2519,45.2519,45.2141,45.2231,67740.286240614,0
+IUSB.US,D,20180518,000000,45.2619,45.3176,45.2231,45.2917,83487.931699382,0
+IUSB.US,D,20180521,000000,45.2917,45.3445,45.2718,45.3445,137783.61164424,0
+IUSB.US,D,20180522,000000,45.2997,45.3545,45.2817,45.3445,130773.05195917,0
+IUSB.US,D,20180523,000000,45.4022,45.4868,45.3743,45.4201,110349.02170189,0
+IUSB.US,D,20180524,000000,45.5396,45.5665,45.5287,45.5486,177604.19328235,0
+IUSB.US,D,20180525,000000,45.6601,45.6601,45.6222,45.6601,59623.906181152,0
+IUSB.US,D,20180529,000000,45.7248,45.905,45.7068,45.8702,207060.59649778,0
+IUSB.US,D,20180530,000000,45.7636,45.8004,45.69,45.7636,161424.66520687,0
+IUSB.US,D,20180531,000000,45.7806,45.8104,45.7248,45.7348,108309.12962161,0
+IUSB.US,D,20180601,000000,45.6322,45.688,45.6044,45.6601,431499.94861601,0
+IUSB.US,D,20180604,000000,45.6222,45.6601,45.5386,45.5754,162022.27022301,0
+IUSB.US,D,20180605,000000,45.6502,45.6601,45.5754,45.6133,108527.07968631,0
+IUSB.US,D,20180606,000000,45.5576,45.5576,45.4669,45.5127,83132.381824237,0
+IUSB.US,D,20180607,000000,45.5028,45.688,45.4868,45.5754,116372.27763761,0
+IUSB.US,D,20180608,000000,45.5754,45.6133,45.5546,45.5665,78593.596836152,0
+IUSB.US,D,20180611,000000,45.4769,45.5127,45.4769,45.4938,92032.176862832,0
+IUSB.US,D,20180612,000000,45.5028,45.5028,45.448,45.4868,145905.0135946,0
+IUSB.US,D,20180613,000000,45.5476,45.5476,45.454,45.5028,83853.525356311,0
+IUSB.US,D,20180614,000000,45.5576,45.6044,45.5576,45.5854,64568.459953301,0
+IUSB.US,D,20180615,000000,45.678,45.678,45.5944,45.6044,80043.918925728,0
+IUSB.US,D,20180618,000000,45.6322,45.6322,45.5576,45.5754,83439.72154682,0
+IUSB.US,D,20180619,000000,45.6412,45.678,45.6133,45.6502,96856.205253575,0
+IUSB.US,D,20180620,000000,45.696,45.696,45.5854,45.5944,84354.710067321,0
+IUSB.US,D,20180621,000000,45.6133,45.6222,45.5854,45.6222,48467.273375744,0
+IUSB.US,D,20180622,000000,45.6133,45.6502,45.5854,45.6412,69809.30528807,0
+IUSB.US,D,20180625,000000,45.6502,45.6502,45.5854,45.6133,60452.518178313,0
+IUSB.US,D,20180626,000000,45.6133,45.6502,45.6044,45.6322,78229.007557402,0
+IUSB.US,D,20180627,000000,45.678,45.7448,45.678,45.7158,50271.136584109,0
+IUSB.US,D,20180628,000000,45.696,45.7268,45.669,45.7158,52046.877203479,0
+IUSB.US,D,20180629,000000,45.696,45.7716,45.696,45.7058,82508.662975465,0
+IUSB.US,D,20180702,000000,45.7348,45.7348,45.6133,45.6502,159110.5778839,0
+IUSB.US,D,20180703,000000,45.7248,45.7906,45.678,45.7348,69117.288723169,0
+IUSB.US,D,20180705,000000,45.8004,45.8383,45.7716,45.8004,126219.20129842,0
+IUSB.US,D,20180706,000000,45.8662,45.901,45.8662,45.901,74571.062231754,0
+IUSB.US,D,20180709,000000,45.8662,45.8752,45.8383,45.8562,67113.554257307,0
+IUSB.US,D,20180710,000000,45.8562,45.8652,45.8383,45.8562,69737.994437405,0
+IUSB.US,D,20180711,000000,45.8752,45.8841,45.8194,45.8841,65892.230392401,0
+IUSB.US,D,20180712,000000,45.8841,45.9389,45.8383,45.9389,61891.792107927,0
+IUSB.US,D,20180713,000000,45.9648,46.0016,45.9458,45.9926,130006.71140908,0
+IUSB.US,D,20180716,000000,45.9389,45.9558,45.901,45.9558,50882.80289474,0
+IUSB.US,D,20180717,000000,45.9389,45.9468,45.901,45.92,61942.011016846,0
+IUSB.US,D,20180718,000000,45.9389,45.9389,45.8841,45.8841,68216.361497165,0
+IUSB.US,D,20180719,000000,45.8841,45.9648,45.8752,45.9468,54737.60634335,0
+IUSB.US,D,20180720,000000,45.911,45.92,45.901,45.911,75126.483364396,0
+IUSB.US,D,20180723,000000,45.8562,45.8752,45.7716,45.7716,67364.648801901,0
+IUSB.US,D,20180724,000000,45.7636,45.8194,45.7626,45.7906,155759.97228083,0
+IUSB.US,D,20180725,000000,45.8284,45.8662,45.8194,45.8224,52586.228285267,0
+IUSB.US,D,20180726,000000,45.8562,45.8562,45.7716,45.7806,82969.67255934,0
+IUSB.US,D,20180727,000000,45.8752,45.8752,45.8194,45.8462,45076.492645545,0
+IUSB.US,D,20180730,000000,45.7716,45.8383,45.7716,45.8194,468847.75117894,0
+IUSB.US,D,20180731,000000,45.8662,45.8752,45.8462,45.8662,140770.63234674,0
+IUSB.US,D,20180801,000000,45.7448,45.8194,45.7448,45.7906,150393.57967377,0
+IUSB.US,D,20180802,000000,45.8104,45.8383,45.7806,45.8383,79236.398870313,0
+IUSB.US,D,20180803,000000,45.8662,45.92,45.8662,45.8841,83494.962346631,0
+IUSB.US,D,20180806,000000,45.9389,45.9648,45.92,45.92,87264.393650078,0
+IUSB.US,D,20180807,000000,45.911,45.911,45.8831,45.8931,131054.27784912,0
+IUSB.US,D,20180808,000000,45.8562,45.8931,45.8512,45.8662,87682.214972283,0
+IUSB.US,D,20180809,000000,45.9289,45.9289,45.8931,45.911,89980.232244409,0
+IUSB.US,D,20180810,000000,45.9389,46.0464,45.9289,45.9737,123407.94677714,0
+IUSB.US,D,20180813,000000,45.9648,45.9737,45.9389,45.9648,143955.51555037,0
+IUSB.US,D,20180814,000000,45.9648,45.9926,45.9289,45.9389,123879.0001428,0
+IUSB.US,D,20180815,000000,45.9827,46.0195,45.9827,46.0016,100150.56567865,0
+IUSB.US,D,20180816,000000,46.0365,46.0563,46.0016,46.0563,49613.268877272,0
+IUSB.US,D,20180817,000000,46.0663,46.1061,46.0434,46.0563,71335.960119203,0
+IUSB.US,D,20180820,000000,46.1061,46.1529,46.1061,46.1529,53653.882288881,0
+IUSB.US,D,20180821,000000,46.134,46.134,46.0962,46.1241,286590.27379617,0
+IUSB.US,D,20180822,000000,46.1609,46.1709,46.1141,46.143,93399.135563603,0
+IUSB.US,D,20180823,000000,46.1241,46.1609,46.1241,46.1271,73045.4117788,0
+IUSB.US,D,20180824,000000,46.1061,46.1709,46.0962,46.1709,69744.020706476,0
+IUSB.US,D,20180827,000000,46.143,46.143,46.0862,46.1141,151357.78272501,0
+IUSB.US,D,20180828,000000,46.0962,46.0962,46.0464,46.0663,94698.800926422,0
+IUSB.US,D,20180829,000000,46.0563,46.0862,46.0195,46.0365,102664.52425913,0
+IUSB.US,D,20180830,000000,46.0285,46.0663,46.0195,46.0563,102369.23707468,0
+IUSB.US,D,20180831,000000,46.1241,46.1241,46.0583,46.0663,98199.058878065,0
+IUSB.US,D,20180904,000000,46.0116,46.0116,45.9468,45.9648,60403.303647573,0
+IUSB.US,D,20180905,000000,45.9558,45.9926,45.9558,45.9926,78222.981288331,0
+IUSB.US,D,20180906,000000,46.0016,46.0663,46.0016,46.0563,176207.10323622,0
+IUSB.US,D,20180907,000000,45.9289,45.9558,45.92,45.9289,187768.50044752,0
+IUSB.US,D,20180910,000000,45.911,45.9558,45.911,45.9558,103743.2264227,0
+IUSB.US,D,20180911,000000,45.901,45.901,45.8453,45.8702,109072.45703717,0
+IUSB.US,D,20180912,000000,45.901,45.9289,45.901,45.911,62044.45759104,0
+IUSB.US,D,20180913,000000,45.9468,45.9827,45.9289,45.9558,71974.74464065,0
+IUSB.US,D,20180914,000000,45.8931,45.9289,45.8552,45.8652,116023.75840972,0
+IUSB.US,D,20180917,000000,45.8652,45.911,45.8453,45.8931,100142.53065322,0
+IUSB.US,D,20180918,000000,45.8652,45.8652,45.7536,45.7626,134527.41758995,0
+IUSB.US,D,20180919,000000,45.7796,45.7796,45.667,45.7049,142534.32042796,0
+IUSB.US,D,20180920,000000,45.7148,45.8094,45.7148,45.7706,99750.823163657,0
+IUSB.US,D,20180921,000000,45.7796,45.7994,45.7536,45.7796,102146.26511908,0
+IUSB.US,D,20180924,000000,45.7706,45.7896,45.7438,45.7706,73144.845218459,0
+IUSB.US,D,20180925,000000,45.7438,45.7438,45.7049,45.7438,99056.797842399,0
+IUSB.US,D,20180926,000000,45.7706,45.8453,45.7626,45.8274,111871.6590203,0
+IUSB.US,D,20180927,000000,45.8453,45.8931,45.8373,45.8652,70570.62394728,0
+IUSB.US,D,20180928,000000,45.911,45.9289,45.8552,45.8552,116937.74255204,0
+IUSB.US,D,20181001,000000,45.8652,45.8841,45.8274,45.8373,201036.33618387,0
+IUSB.US,D,20181002,000000,45.8841,45.9279,45.8652,45.8841,72082.213105736,0
+IUSB.US,D,20181003,000000,45.8652,45.8652,45.6412,45.695,413509.52668492,0
+IUSB.US,D,20181004,000000,45.6014,45.6182,45.5187,45.5406,124665.42825647,0
+IUSB.US,D,20181005,000000,45.5187,45.5316,45.4171,45.4381,136378.48657269,0
+IUSB.US,D,20181008,000000,45.462,45.4908,45.4241,45.4241,66116.206726179,0
+IUSB.US,D,20181009,000000,45.4819,45.5187,45.455,45.4948,326157.75213333,0
+IUSB.US,D,20181010,000000,45.462,45.4988,45.4161,45.4988,559011.78462999,0
+IUSB.US,D,20181011,000000,45.5446,45.5615,45.4908,45.5356,657220.88728984,0
+IUSB.US,D,20181012,000000,45.5446,45.6192,45.5356,45.5356,172833.39693506,0
+IUSB.US,D,20181015,000000,45.5446,45.5824,45.5187,45.5277,122012.86548737,0
+IUSB.US,D,20181016,000000,45.5356,45.5725,45.5277,45.5446,77835.291311478,0
+IUSB.US,D,20181017,000000,45.5914,45.5914,45.462,45.4719,77702.713391932,0
+IUSB.US,D,20181018,000000,45.462,45.5088,45.4281,45.4819,88600.216627319,0
+IUSB.US,D,20181019,000000,45.452,45.4749,45.3783,45.4062,111049.07329221,0
+IUSB.US,D,20181022,000000,45.4819,45.4819,45.3883,45.3973,97441.757731569,0
+IUSB.US,D,20181023,000000,45.4988,45.5356,45.4331,45.4331,90984.610422785,0
+IUSB.US,D,20181024,000000,45.5088,45.5546,45.4719,45.5038,174353.02111894,0
+IUSB.US,D,20181025,000000,45.5446,45.5446,45.462,45.4819,204511.48468106,0
+IUSB.US,D,20181026,000000,45.5635,45.6472,45.5635,45.6292,374182.0947324,0
+IUSB.US,D,20181029,000000,45.6014,45.6014,45.5277,45.5655,119214.66788242,0
+IUSB.US,D,20181030,000000,45.5356,45.5396,45.4908,45.5088,86608.534699598,0
+IUSB.US,D,20181031,000000,45.4719,45.5187,45.4331,45.4719,1021451.6030309,0
+IUSB.US,D,20181101,000000,45.4719,45.5277,45.462,45.4988,231061.21744826,0
+IUSB.US,D,20181102,000000,45.462,45.4948,45.3584,45.3973,136022.93669755,0
+IUSB.US,D,20181105,000000,45.4331,45.443,45.3683,45.3883,145747.32622059,0
+IUSB.US,D,20181106,000000,45.443,45.452,45.4062,45.4161,554780.33936449,0
+IUSB.US,D,20181107,000000,45.4908,45.5546,45.452,45.4769,160778.85003818,0
+IUSB.US,D,20181108,000000,45.4988,45.4988,45.4241,45.443,145121.59861547,0
+IUSB.US,D,20181109,000000,45.443,45.4988,45.4331,45.4719,156787.45115731,0
+IUSB.US,D,20181112,000000,45.5187,45.5546,45.4908,45.5446,87433.129184045,0
+IUSB.US,D,20181113,000000,45.4819,45.5336,45.4331,45.5187,138208.4636137,0
+IUSB.US,D,20181114,000000,45.4988,45.6192,45.462,45.5725,134330.55946698,0
+IUSB.US,D,20181115,000000,45.5446,45.5914,45.4988,45.5546,2005200.8580019,0
+IUSB.US,D,20181116,000000,45.5635,45.6581,45.5635,45.6014,243170.00076677,0
+IUSB.US,D,20181119,000000,45.5725,45.6581,45.5725,45.6392,176980.47443357,0
+IUSB.US,D,20181120,000000,45.5725,45.6581,45.5635,45.6103,286769.05311193,0
+IUSB.US,D,20181121,000000,45.6014,45.6392,45.5824,45.6103,186503.98832094,0
+IUSB.US,D,20181123,000000,45.6192,45.6581,45.6192,45.6392,49491.739117689,0
+IUSB.US,D,20181126,000000,45.6014,45.6103,45.5635,45.6014,100014.97462457,0
+IUSB.US,D,20181127,000000,45.5546,45.6292,45.5546,45.6292,289800.26645427,0
+IUSB.US,D,20181128,000000,45.5725,45.696,45.5725,45.677,127731.79483505,0
+IUSB.US,D,20181129,000000,45.667,45.7058,45.6103,45.696,257792.74266576,0
+IUSB.US,D,20181130,000000,45.7058,45.7108,45.6542,45.7108,134398.85718311,0
+IUSB.US,D,20181203,000000,45.696,45.8194,45.696,45.8154,321248.35159742,0
+IUSB.US,D,20181204,000000,45.8194,45.9678,45.8194,45.917,646689.98208956,0
+IUSB.US,D,20181206,000000,45.9309,46.0315,45.9309,45.9757,209926.08744068,0
+IUSB.US,D,20181207,000000,45.9309,46.0225,45.923,46.0225,186493.94453916,0
+IUSB.US,D,20181210,000000,46.0504,46.0902,45.9946,46.0504,310909.28262921,0
+IUSB.US,D,20181211,000000,46.0315,46.1091,46.0315,46.0404,817818.94925591,0
+IUSB.US,D,20181212,000000,45.9946,46.0603,45.9946,46.0315,250918.77841296,0
+IUSB.US,D,20181213,000000,46.0315,46.1181,46.0225,46.0803,378530.0478666,0
+IUSB.US,D,20181214,000000,46.1001,46.1281,46.0315,46.0902,296951.43908431,0
+IUSB.US,D,20181217,000000,46.0404,46.1469,46.0404,46.142,269585.14685808,0
+IUSB.US,D,20181218,000000,46.138,46.3173,46.1091,46.2615,498819.40039987,0
+IUSB.US,D,20181219,000000,46.2425,46.3749,46.1749,46.3173,781234.47410854,0
+IUSB.US,D,20181220,000000,46.3371,46.3371,46.2425,46.2425,266455.50445425,0
+IUSB.US,D,20181221,000000,46.1947,46.2615,46.1947,46.2425,2109933.3969302,0
+IUSB.US,D,20181224,000000,46.2127,46.2803,46.2127,46.2325,919578.52877632,0
+IUSB.US,D,20181226,000000,46.2325,46.2893,46.138,46.1848,629230.87621484,0
+IUSB.US,D,20181227,000000,46.2525,46.3371,46.2127,46.2425,697085.66156779,0
+IUSB.US,D,20181228,000000,46.2525,46.3551,46.2475,46.3471,465337.44944552,0
+IUSB.US,D,20181231,000000,46.3083,46.4397,46.2695,46.4247,298396.739283,0
+IUSB.US,D,20190102,000000,46.4397,46.5054,46.3939,46.5014,496452.08103345,0
+IUSB.US,D,20190103,000000,46.4596,46.6568,46.4596,46.6388,205450.57827783,0
+IUSB.US,D,20190104,000000,46.5054,46.582,46.5054,46.5432,129774.70004987,0
+IUSB.US,D,20190107,000000,46.5721,46.609,46.4885,46.5153,223351.61055105,0
+IUSB.US,D,20190108,000000,46.5243,46.5621,46.4885,46.4935,237722.25352726,0
+IUSB.US,D,20190109,000000,46.4974,46.5721,46.4974,46.5343,322264.78231394,0
+IUSB.US,D,20190110,000000,46.5343,46.5721,46.4685,46.4785,195719.15810755,0
+IUSB.US,D,20190111,000000,46.599,46.6189,46.4885,46.5054,811182.0182532,0
+IUSB.US,D,20190114,000000,46.5522,46.5621,46.4685,46.4885,255578.08878244,0
+IUSB.US,D,20190115,000000,46.5243,46.5333,46.4885,46.4885,267604.51309032,0
+IUSB.US,D,20190116,000000,46.5054,46.5621,46.4685,46.5243,205807.13253116,0
+IUSB.US,D,20190117,000000,46.5153,46.5621,46.4974,46.5153,276943.22139287,0
+IUSB.US,D,20190118,000000,46.5243,46.5721,46.4984,46.5343,161666.72034786,0
+IUSB.US,D,20190122,000000,46.6388,46.6388,46.5721,46.599,183067.00619454,0
+IUSB.US,D,20190123,000000,46.592,46.6478,46.5771,46.6189,268733.43416282,0
+IUSB.US,D,20190124,000000,46.7036,46.7364,46.6756,46.6756,371835.86730771,0
+IUSB.US,D,20190125,000000,46.6846,46.6846,46.6189,46.6388,329094.5539269,0
+IUSB.US,D,20190128,000000,46.6568,46.6746,46.6189,46.6338,277975.72216024,0
+IUSB.US,D,20190129,000000,46.7036,46.7036,46.6568,46.6846,299675.31270407,0
+IUSB.US,D,20190130,000000,46.7224,46.812,46.6846,46.808,278772.19405569,0
+IUSB.US,D,20190131,000000,46.9375,47.0639,46.9106,46.9962,214854.57116198,0
+IUSB.US,D,20190201,000000,46.9962,47.0002,46.8718,46.9006,196822.96972559,0
+IUSB.US,D,20190204,000000,46.8818,46.9006,46.833,46.9006,290474.20421196,0
+IUSB.US,D,20190205,000000,46.9474,47.0162,46.9286,46.9674,187904.0915016,0
+IUSB.US,D,20190206,000000,47.0062,47.0361,46.9186,46.9286,263337.91458858,0
+IUSB.US,D,20190207,000000,46.9962,47.0261,46.9474,47.0251,310288.57691498,0
+IUSB.US,D,20190208,000000,47.0639,47.1267,47.0361,47.0829,447149.16501329,0
+IUSB.US,D,20190211,000000,47.0729,47.0998,47.044,47.0639,148430.02033504,0
+IUSB.US,D,20190212,000000,47.054,47.0729,47.0162,47.0361,468436.96050398,0
+IUSB.US,D,20190213,000000,46.9962,47.0361,46.9674,46.9674,169027.80801719,0
+IUSB.US,D,20190214,000000,47.0928,47.1297,47.0361,47.0639,136398.57413626,0
+IUSB.US,D,20190215,000000,47.0639,47.1197,47.054,47.0978,164187.70957559,0
+IUSB.US,D,20190219,000000,47.1735,47.1834,47.1197,47.1735,172980.0361491,0
+IUSB.US,D,20190220,000000,47.1735,47.1934,47.1107,47.1297,185232.44554712,0
+IUSB.US,D,20190221,000000,47.0829,47.0829,47.045,47.0639,126453.22141398,0
+IUSB.US,D,20190222,000000,47.1107,47.2033,47.1107,47.1466,278351.35959895,0
+IUSB.US,D,20190225,000000,47.1297,47.1735,47.1197,47.1297,158535.06918768,0
+IUSB.US,D,20190226,000000,47.2223,47.2501,47.1934,47.2322,96139.079234214,0
+IUSB.US,D,20190227,000000,47.1934,47.1934,47.1297,47.1297,171174.16418438,0
+IUSB.US,D,20190228,000000,47.1297,47.1426,47.0639,47.1028,110509.72221043,0
+IUSB.US,D,20190301,000000,47.0729,47.0998,47.0162,47.041,215396.9353783,0
+IUSB.US,D,20190304,000000,47.0639,47.1197,47.0361,47.0729,311380.33599487,0
+IUSB.US,D,20190305,000000,47.0361,47.0928,47.0361,47.0729,285306.67848421,0
+IUSB.US,D,20190306,000000,47.0829,47.1735,47.0829,47.1297,123515.41524223,0
+IUSB.US,D,20190307,000000,47.2133,47.2601,47.1834,47.2501,86219.840344566,0
+IUSB.US,D,20190308,000000,47.2421,47.2879,47.2133,47.2829,114870.73226094,0
+IUSB.US,D,20190311,000000,47.2601,47.3059,47.2601,47.2879,164527.18939988,0
+IUSB.US,D,20190312,000000,47.3059,47.4135,47.2879,47.3935,106661.94940907,0
+IUSB.US,D,20190313,000000,47.3745,47.4035,47.3547,47.3647,177260.69594534,0
+IUSB.US,D,20190314,000000,47.3547,47.3935,47.3249,47.3447,136444.77553247,0
+IUSB.US,D,20190315,000000,47.3935,47.4612,47.3935,47.4612,115219.25148884,0
+IUSB.US,D,20190318,000000,47.4223,47.4911,47.4223,47.4911,7673629.0664917,0
+IUSB.US,D,20190319,000000,47.4313,47.4383,47.3835,47.3835,238277.6746599,0
+IUSB.US,D,20190320,000000,47.4223,47.6404,47.4223,47.6404,286644.51021781,0
+IUSB.US,D,20190321,000000,47.6125,47.6693,47.6125,47.6404,108088.16642236,0
+IUSB.US,D,20190322,000000,47.735,47.8744,47.727,47.8396,149702.56748704,0
+IUSB.US,D,20190325,000000,47.8296,47.9421,47.8018,47.8864,174856.2145863,0
+IUSB.US,D,20190326,000000,47.8674,47.9332,47.8574,47.9052,175339.3204901,0
+IUSB.US,D,20190327,000000,47.961,48.0198,47.961,48.0098,124345.03161756,0
+IUSB.US,D,20190328,000000,47.981,48.0098,47.951,47.9998,202512.77210609,0
+IUSB.US,D,20190329,000000,47.8963,47.981,47.8963,47.971,204922.27535601,0
+IUSB.US,D,20190401,000000,47.8963,47.8963,47.7828,47.8106,279572.68346385,0
+IUSB.US,D,20190402,000000,47.8296,47.8486,47.7918,47.8018,220275.20019068,0
+IUSB.US,D,20190403,000000,47.7738,47.8018,47.7648,47.7868,220238.03819808,0
+IUSB.US,D,20190404,000000,47.7738,47.8206,47.7738,47.8206,166660.48865075,0
+IUSB.US,D,20190405,000000,47.8018,47.8774,47.7828,47.8674,251807.65310081,0
+IUSB.US,D,20190408,000000,47.8574,47.8624,47.8396,47.8486,174390.18311154,0
+IUSB.US,D,20190409,000000,47.8674,47.9002,47.8396,47.8774,151236.25296543,0
+IUSB.US,D,20190410,000000,47.8864,47.971,47.8864,47.956,280500.72890068,0
+IUSB.US,D,20190411,000000,47.9232,47.951,47.8864,47.9372,260911.33690962,0
+IUSB.US,D,20190412,000000,47.8574,47.8834,47.8396,47.8436,141894.53152835,0
+IUSB.US,D,20190415,000000,47.8396,47.8674,47.8296,47.8624,162332.62308012,0
+IUSB.US,D,20190416,000000,47.8018,47.8206,47.7738,47.7828,208823.28020082,0
+IUSB.US,D,20190417,000000,47.7918,47.8396,47.7828,47.8018,141675.57708546,0
+IUSB.US,D,20190418,000000,47.9052,47.9052,47.8396,47.8486,188499.68776138,0
+IUSB.US,D,20190422,000000,47.8296,47.8296,47.7738,47.7828,140294.55709018,0
+IUSB.US,D,20190423,000000,47.8486,47.8674,47.8106,47.8436,153970.17036697,0
+IUSB.US,D,20190424,000000,47.9232,47.971,47.8864,47.971,116156.33632926,0
+IUSB.US,D,20190425,000000,47.981,47.981,47.9052,47.9332,219325.05843393,0
+IUSB.US,D,20190426,000000,48.0855,48.0855,48.0228,48.0476,144572.20375189,0
+IUSB.US,D,20190429,000000,47.9909,47.9998,47.9421,47.981,382739.39681217,0
+IUSB.US,D,20190430,000000,48.0198,48.0656,47.9859,48.0656,1273911.0975695,0
+IUSB.US,D,20190501,000000,48.0377,48.2279,48.0098,48.0287,336257.77909508,0
+IUSB.US,D,20190502,000000,47.9998,48.0098,47.9152,47.951,359113.40892222,0
+IUSB.US,D,20190503,000000,47.9909,48.0287,47.981,48.0098,238467.50213562,0
+IUSB.US,D,20190506,000000,48.0656,48.0855,48.0377,48.0686,131904.98616621,0
+IUSB.US,D,20190507,000000,48.1054,48.1233,48.0755,48.1143,177931.6205685,0
+IUSB.US,D,20190508,000000,48.1233,48.1333,48.0556,48.0755,434438.75916593,0
+IUSB.US,D,20190509,000000,48.1143,48.1143,48.0287,48.0755,147187.60452839,0
+IUSB.US,D,20190510,000000,48.0755,48.1143,48.0377,48.0755,198142.72265197,0
+IUSB.US,D,20190513,000000,48.1522,48.1811,48.1054,48.1143,375482.76447341,0
+IUSB.US,D,20190514,000000,48.1422,48.1711,48.1143,48.1372,267580.40801404,0
+IUSB.US,D,20190515,000000,48.2279,48.2567,48.1711,48.2229,194539.01374795,0
+IUSB.US,D,20190516,000000,48.19,48.2279,48.1711,48.19,209085.42290538,0
+IUSB.US,D,20190517,000000,48.2567,48.2567,48.1711,48.2279,132552.81009127,0
+IUSB.US,D,20190520,000000,48.199,48.2279,48.1711,48.1761,82095.863544152,0
+IUSB.US,D,20190521,000000,48.1611,48.1811,48.1422,48.1522,221527.65977911,0
+IUSB.US,D,20190522,000000,48.1522,48.2279,48.1522,48.2179,77885.510220397,0
+IUSB.US,D,20190523,000000,48.2179,48.3733,48.2179,48.3533,165911.22252969,0
+IUSB.US,D,20190524,000000,48.3433,48.3733,48.3115,48.3723,161860.56533629,0
+IUSB.US,D,20190528,000000,48.4309,48.4579,48.3821,48.4479,268711.33784289,0
+IUSB.US,D,20190529,000000,48.5067,48.5355,48.4579,48.4629,155693.68332105,0
+IUSB.US,D,20190530,000000,48.4867,48.5733,48.4678,48.5713,92442.967537788,0
+IUSB.US,D,20190531,000000,48.6669,48.7247,48.5863,48.7247,221141.97855862,0
+IUSB.US,D,20190603,000000,48.7914,48.896,48.7526,48.882,637910.71243237,0
+IUSB.US,D,20190604,000000,48.7625,48.8472,48.7526,48.8372,266535.85470853,0
+IUSB.US,D,20190605,000000,48.8372,48.891,48.8093,48.8372,205054.85327556,0
+IUSB.US,D,20190606,000000,48.8571,48.877,48.7964,48.8372,1079538.8105991,0
+IUSB.US,D,20190607,000000,48.9616,49.0114,48.9438,48.9616,155279.87951156,0
+IUSB.US,D,20190610,000000,48.896,48.896,48.867,48.887,203770.25358541,0
+IUSB.US,D,20190611,000000,48.8571,48.877,48.8372,48.8372,124290.79519593,0
+IUSB.US,D,20190612,000000,48.8472,48.9158,48.8472,48.896,147209.70084831,0
+IUSB.US,D,20190613,000000,48.9438,49.0014,48.9438,48.9816,111819.43135503,0
+IUSB.US,D,20190614,000000,48.9616,49.0314,48.9576,49.0014,128819.53640224,0
+IUSB.US,D,20190617,000000,48.9616,49.0014,48.9526,48.9915,98654.04219287,0
+IUSB.US,D,20190618,000000,49.1359,49.1787,49.0712,49.1279,218340.76781913,0
+IUSB.US,D,20190619,000000,49.0712,49.3041,49.0314,49.2971,161643.61964976,0
+IUSB.US,D,20190620,000000,49.3838,49.4724,49.3838,49.4227,366336.8967811,0
+IUSB.US,D,20190621,000000,49.3071,49.3171,49.2524,49.2773,263839.09929959,0
+IUSB.US,D,20190624,000000,49.2872,49.3739,49.2872,49.3439,255002.58008623,0
+IUSB.US,D,20190625,000000,49.3838,49.4325,49.3439,49.3439,399066.56847987,0
+IUSB.US,D,20190626,000000,49.3261,49.335,49.2773,49.2872,138117.06519947,0
+IUSB.US,D,20190627,000000,49.335,49.4127,49.2872,49.3887,121622.16237599,0
+IUSB.US,D,20190628,000000,49.3838,49.4227,49.3569,49.3838,515809.4616653,0
+IUSB.US,D,20190701,000000,49.4227,49.4525,49.3439,49.3838,644754.54533983,0
+IUSB.US,D,20190702,000000,49.4227,49.5103,49.4027,49.4823,1354306.5488576,0
+IUSB.US,D,20190703,000000,49.5202,49.6058,49.4913,49.566,140019.35746931,0
+IUSB.US,D,20190705,000000,49.3639,49.3838,49.2872,49.3639,267628.6181666,0
+IUSB.US,D,20190708,000000,49.4027,49.4227,49.3439,49.3439,109467.17766127,0
+IUSB.US,D,20190709,000000,49.335,49.335,49.2932,49.3171,108579.30735159,0
+IUSB.US,D,20190710,000000,49.3439,49.3927,49.3429,49.3539,114824.53086473,0
+IUSB.US,D,20190711,000000,49.335,49.3439,49.2105,49.2195,163944.65005642,0
+IUSB.US,D,20190712,000000,49.2016,49.2673,49.1827,49.2573,121707.53452115,0
+IUSB.US,D,20190715,000000,49.2773,49.3261,49.2673,49.3171,126438.15574131,0
+IUSB.US,D,20190716,000000,49.2195,49.2673,49.2155,49.2474,132331.84689201,0
+IUSB.US,D,20190717,000000,49.3171,49.3977,49.3071,49.3977,98200.063256243,0
+IUSB.US,D,20190718,000000,49.335,49.4823,49.335,49.4773,120619.79295396,0
+IUSB.US,D,20190719,000000,49.4127,49.4625,49.4027,49.4325,197983.02652161,0
+IUSB.US,D,20190722,000000,49.4823,49.5202,49.4823,49.4823,185885.29136306,0
+IUSB.US,D,20190723,000000,49.4625,49.4724,49.4345,49.4525,237663.99959292,0
+IUSB.US,D,20190724,000000,49.5013,49.5202,49.4724,49.5103,118526.66883023,0
+IUSB.US,D,20190725,000000,49.4823,49.4823,49.3927,49.4625,218238.32124493,0
+IUSB.US,D,20190726,000000,49.4724,49.4724,49.4325,49.4675,135744.72394214,0
+IUSB.US,D,20190729,000000,49.4913,49.5301,49.4823,49.5013,134117.63129317,0
+IUSB.US,D,20190730,000000,49.4913,49.5103,49.4525,49.4913,157573.87927098,0
+IUSB.US,D,20190731,000000,49.5013,49.6058,49.4375,49.5202,132242.45723415,0
+IUSB.US,D,20190801,000000,49.5859,49.8538,49.5759,49.8159,477168.02000861,0
+IUSB.US,D,20190802,000000,49.8159,49.8826,49.8159,49.8736,129094.73602311,0
+IUSB.US,D,20190805,000000,49.9892,50.0459,49.9504,50.027,392415.57618265,0
+IUSB.US,D,20190806,000000,50.027,50.1524,50.007,50.1524,161478.9016285,0
+IUSB.US,D,20190807,000000,50.2958,50.3346,50.0946,50.1325,174820.05697189,0
+IUSB.US,D,20190808,000000,50.0558,50.1912,50.027,50.1424,191265.74526462,0
+IUSB.US,D,20190809,000000,50.1912,50.2301,50.1046,50.1136,133775.13833434,0
+IUSB.US,D,20190812,000000,50.1912,50.3047,50.1694,50.2819,135153.14519507,0
+IUSB.US,D,20190813,000000,50.239,50.2769,50.1614,50.1912,361486.75455772,0
+IUSB.US,D,20190814,000000,50.3147,50.3346,50.2769,50.3147,177326.98490511,0
+IUSB.US,D,20190815,000000,50.3923,50.5795,50.3635,50.5149,259762.32827356,0
+IUSB.US,D,20190816,000000,50.4391,50.4959,50.3923,50.4591,325591.28284072,0
+IUSB.US,D,20190819,000000,50.3446,50.4023,50.3336,50.3535,698679.60973687,0
+IUSB.US,D,20190820,000000,50.4591,50.4671,50.4123,50.4491,227722.66438334,0
+IUSB.US,D,20190821,000000,50.4302,50.5347,50.3834,50.4681,387364.5583236,0
+IUSB.US,D,20190822,000000,50.4123,50.478,50.3336,50.3446,345059.14507219,0
+IUSB.US,D,20190823,000000,50.3635,50.5845,50.3635,50.5149,196694.40931875,0
+IUSB.US,D,20190826,000000,50.5547,50.5925,50.478,50.5247,366713.538598,0
+IUSB.US,D,20190827,000000,50.5745,50.6711,50.5745,50.6632,653991.81144636,0
+IUSB.US,D,20190828,000000,50.7478,50.7478,50.6741,50.708,218856.01382463,0
+IUSB.US,D,20190829,000000,50.6711,50.6791,50.5945,50.6612,158985.0306116,0
+IUSB.US,D,20190830,000000,50.5945,50.6881,50.5845,50.6881,211171.51638187,0
+IUSB.US,D,20190903,000000,50.6791,50.7857,50.6193,50.7379,299777.75927826,0
+IUSB.US,D,20190904,000000,50.6981,50.8046,50.6921,50.7946,290974.38454479,0
+IUSB.US,D,20190905,000000,50.6243,50.6523,50.5149,50.5845,260339.84572613,0
+IUSB.US,D,20190906,000000,50.5945,50.6612,50.5667,50.6523,130920.6955514,0
+IUSB.US,D,20190909,000000,50.4859,50.5049,50.4381,50.4381,135996.82286491,0
+IUSB.US,D,20190910,000000,50.3914,50.4083,50.1704,50.2002,195854.74916163,0
+IUSB.US,D,20190911,000000,50.1803,50.2321,50.1803,50.1902,126756.54362384,0
+IUSB.US,D,20190912,000000,50.2759,50.3038,50.0917,50.1315,245405.74659184,0
+IUSB.US,D,20190913,000000,50.025,50.0439,49.8766,49.8906,244658.48922713,0
+IUSB.US,D,20190916,000000,49.9294,50.015,49.9294,50.015,157738.59729223,0
+IUSB.US,D,20190917,000000,50.005,50.1126,49.9872,50.0927,285140.95608478,0
+IUSB.US,D,20190918,000000,50.1803,50.257,50.0638,50.1414,238316.84540886,0
+IUSB.US,D,20190919,000000,50.2002,50.249,50.1704,50.1902,108167.51229846,0
+IUSB.US,D,20190920,000000,50.2291,50.3625,50.2201,50.3525,146134.01181927,0
+IUSB.US,D,20190923,000000,50.3525,50.477,50.3336,50.3914,235925.42096615,0
+IUSB.US,D,20190924,000000,50.3914,50.5149,50.3824,50.4959,195011.07149179,0
+IUSB.US,D,20190925,000000,50.4481,50.4481,50.2659,50.3038,162364.76318184,0
+IUSB.US,D,20190926,000000,50.3725,50.4113,50.3436,50.3725,189144.49855189,0
+IUSB.US,D,20190927,000000,50.3625,50.4292,50.3336,50.4292,244539.97260208,0
+IUSB.US,D,20190930,000000,50.3436,50.4601,50.3436,50.4581,139675.86013231,0
+IUSB.US,D,20191001,000000,50.3237,50.5745,50.2948,50.4959,359598.52358237,0
+IUSB.US,D,20191002,000000,50.5247,50.5845,50.5039,50.5247,192527.24425667,0
+IUSB.US,D,20191003,000000,50.5745,50.7667,50.5745,50.7289,291669.41424423,0
+IUSB.US,D,20191004,000000,50.7389,50.8155,50.7389,50.8056,114163.65002337,0
+IUSB.US,D,20191007,000000,50.7289,50.7568,50.6891,50.7189,180154.30947724,0
+IUSB.US,D,20191008,000000,50.7488,50.7667,50.6671,50.7189,501539.25650692,0
+IUSB.US,D,20191009,000000,50.699,50.699,50.5945,50.6721,201981.45604972,0
+IUSB.US,D,20191010,000000,50.5547,50.5547,50.4521,50.4671,326057.31431549,0
+IUSB.US,D,20191011,000000,50.3914,50.4013,50.3137,50.3336,200384.49474611,0
+IUSB.US,D,20191014,000000,50.4292,50.4292,50.3824,50.4113,142209.90627635,0
+IUSB.US,D,20191015,000000,50.4113,50.4381,50.3038,50.3038,434196.70402494,0
+IUSB.US,D,20191016,000000,50.3137,50.3933,50.3038,50.3914,191577.10249992,0
+IUSB.US,D,20191017,000000,50.3525,50.4381,50.3277,50.3963,162171.92257158,0
+IUSB.US,D,20191018,000000,50.4013,50.4621,50.3914,50.4193,208430.56833308,0
+IUSB.US,D,20191021,000000,50.3436,50.3725,50.3038,50.3187,226315.53055544,0
+IUSB.US,D,20191022,000000,50.3824,50.3914,50.3137,50.3824,284509.20221058,0
+IUSB.US,D,20191023,000000,50.4193,50.4481,50.3874,50.4013,132036.55970757,0
+IUSB.US,D,20191024,000000,50.4381,50.4859,50.4193,50.4292,151264.37555442,0
+IUSB.US,D,20191025,000000,50.4292,50.4292,50.3366,50.3625,157138.98351974,0
+IUSB.US,D,20191028,000000,50.2759,50.2858,50.242,50.2759,394039.65569709,0
+IUSB.US,D,20191029,000000,50.3038,50.3137,50.1992,50.2759,318157.87994255,0
+IUSB.US,D,20191030,000000,50.2948,50.4063,50.2659,50.4063,235664.28263977,0
+IUSB.US,D,20191031,000000,50.4959,50.5945,50.4859,50.5845,1022634.760525,0
+IUSB.US,D,20191101,000000,50.5745,50.6293,50.5049,50.5647,247823.28486719,0
+IUSB.US,D,20191104,000000,50.477,50.4959,50.4193,50.4531,239128.38297699,0
+IUSB.US,D,20191105,000000,50.3326,50.3715,50.2361,50.2848,557896.92485199,0
+IUSB.US,D,20191106,000000,50.3326,50.3914,50.3127,50.3515,342054.04556249,0
+IUSB.US,D,20191107,000000,50.245,50.245,50.0758,50.1395,276100.54810121,0
+IUSB.US,D,20191108,000000,50.1584,50.2361,50.1206,50.1395,289305.10801232,0
+IUSB.US,D,20191111,000000,50.1684,50.1684,50.1106,50.1395,101168.00077335,0
+IUSB.US,D,20191112,000000,50.1305,50.1982,50.1206,50.1883,192903.88607355,0
+IUSB.US,D,20191113,000000,50.2848,50.2848,50.2082,50.2311,595320.0557783,0
+IUSB.US,D,20191114,000000,50.3914,50.4113,50.3515,50.3765,924973.04397238,0
+IUSB.US,D,20191115,000000,50.3426,50.3914,50.3326,50.3715,233897.581424,0
+IUSB.US,D,20191118,000000,50.3914,50.4481,50.3914,50.4163,365124.6123198,0
+IUSB.US,D,20191119,000000,50.4292,50.477,50.4193,50.477,233274.86695341,0
+IUSB.US,D,20191120,000000,50.5347,50.5745,50.4859,50.5745,292648.68296814,0
+IUSB.US,D,20191121,000000,50.4859,50.5049,50.4581,50.5049,299449.32761393,0
+IUSB.US,D,20191122,000000,50.5247,50.5447,50.477,50.5149,216607.21108324,0
+IUSB.US,D,20191125,000000,50.5247,50.5845,50.5247,50.5795,427106.79846378,0
+IUSB.US,D,20191126,000000,50.6423,50.6801,50.6045,50.6801,183059.97554729,0
+IUSB.US,D,20191127,000000,50.6144,50.6293,50.5845,50.6045,185064.71439133,0
+IUSB.US,D,20191129,000000,50.5945,50.6243,50.5247,50.5845,123736.37844147,0
+IUSB.US,D,20191202,000000,50.4103,50.4661,50.3864,50.4471,285949.48051837,0
+IUSB.US,D,20191203,000000,50.5647,50.7399,50.5647,50.7299,205940.71482888,0
+IUSB.US,D,20191204,000000,50.6523,50.6811,50.5547,50.6243,283554.03856295,0
+IUSB.US,D,20191205,000000,50.5247,50.5915,50.4859,50.5845,148708.23309045,0
+IUSB.US,D,20191206,000000,50.4859,50.5715,50.4371,50.5397,157992.70497136,0
+IUSB.US,D,20191209,000000,50.5945,50.6045,50.5547,50.5647,363979.62119645,0
+IUSB.US,D,20191210,000000,50.5745,50.5745,50.5149,50.5497,277491.61187826,0
+IUSB.US,D,20191211,000000,50.6045,50.71,50.5745,50.6901,243455.24416943,0
+IUSB.US,D,20191212,000000,50.6622,50.6622,50.4421,50.5149,185195.28355452,0
+IUSB.US,D,20191213,000000,50.5745,50.71,50.5347,50.6901,192670.87033617,0
+IUSB.US,D,20191216,000000,50.6323,50.6323,50.5845,50.6095,350644.49212215,0
+IUSB.US,D,20191217,000000,50.6323,50.6423,50.5745,50.5745,247441.62115941,0
+IUSB.US,D,20191218,000000,50.6045,50.6144,50.5347,50.5745,183365.30651352,0
+IUSB.US,D,20191219,000000,50.5427,50.6025,50.5129,50.5627,202664.43321102,0
+IUSB.US,D,20191220,000000,50.5627,50.6124,50.5257,50.6025,177595.15387874,0
+IUSB.US,D,20191223,000000,50.6223,50.6303,50.5327,50.5477,707860.63066541,0
+IUSB.US,D,20191224,000000,50.5427,50.6303,50.5327,50.5945,207535.66737615,0
+IUSB.US,D,20191226,000000,50.6503,50.6701,50.5925,50.6303,416922.40373504,0
+IUSB.US,D,20191227,000000,50.6981,50.7259,50.6881,50.708,258734.84939708,0
+IUSB.US,D,20191230,000000,50.6303,50.7179,50.6025,50.7179,281454.88817014,0
+IUSB.US,D,20191231,000000,50.6791,50.6791,50.6303,50.6503,224516.68923796,0
+IUSB.US,D,20200102,000000,50.7179,50.8056,50.708,50.7657,444728.6136034,0
+IUSB.US,D,20200103,000000,50.8354,50.9032,50.7857,50.8633,299974.61740123,0
+IUSB.US,D,20200106,000000,50.9529,50.9529,50.8056,50.8155,254646.02583291,0
+IUSB.US,D,20200107,000000,50.8444,50.8444,50.7916,50.8105,153145.57588252,0
+IUSB.US,D,20200108,000000,50.8255,50.8593,50.7179,50.7657,261007.75721474,0
+IUSB.US,D,20200109,000000,50.6791,50.8155,50.6533,50.8155,284841.65138762,0
+IUSB.US,D,20200110,000000,50.8354,50.9131,50.8354,50.9131,324252.44672895,0
+IUSB.US,D,20200113,000000,50.8832,50.8832,50.8354,50.8733,430263.55907842,0
+IUSB.US,D,20200114,000000,50.8932,50.943,50.8733,50.9131,496632.86910555,0
+IUSB.US,D,20200115,000000,51.0126,51.0126,50.943,50.9828,210328.84309021,0
+IUSB.US,D,20200116,000000,51.0126,51.0226,50.943,51.0226,318329.62861105,0
+IUSB.US,D,20200117,000000,50.9131,51.0027,50.9131,51.0027,244064.90172371,0
+IUSB.US,D,20200121,000000,51.0524,51.0992,51.0524,51.0804,242130.46935215,0
+IUSB.US,D,20200122,000000,51.1082,51.145,51.0804,51.1262,307615.92658231,0
+IUSB.US,D,20200123,000000,51.1829,51.2228,51.169,51.1928,348796.43627394,0
+IUSB.US,D,20200124,000000,51.1928,51.2904,51.1928,51.2228,299994.70496479,0
+IUSB.US,D,20200127,000000,51.3781,51.398,51.3163,51.3781,180645.45040647,0
+IUSB.US,D,20200128,000000,51.3482,51.384,51.3084,51.3084,348130.53354167,0
+IUSB.US,D,20200129,000000,51.3482,51.4727,51.3482,51.4179,213822.07039461,0
+IUSB.US,D,20200130,000000,51.5563,51.5563,51.4279,51.4577,204532.5766228,0
+IUSB.US,D,20200131,000000,51.5264,51.6031,51.5015,51.6031,268630.98758862,0
+IUSB.US,D,20200203,000000,51.5433,51.5911,51.4547,51.5723,283962.82048154,0
+IUSB.US,D,20200204,000000,51.4647,51.4647,51.395,51.4348,223433.96956167,0
+IUSB.US,D,20200205,000000,51.3651,51.4049,51.3352,51.3651,350449.64275554,0
+IUSB.US,D,20200206,000000,51.385,51.4348,51.3651,51.395,213442.41544318,0
+IUSB.US,D,20200207,000000,51.5433,51.5911,51.5333,51.5533,260582.90524529,0
+IUSB.US,D,20200210,000000,51.6399,51.6399,51.5811,51.6399,524507.37669004,0
+IUSB.US,D,20200211,000000,51.6111,51.6181,51.5533,51.5633,204328.68785259,0
+IUSB.US,D,20200212,000000,51.5433,51.5433,51.5035,51.5235,219126.19155461,0
+IUSB.US,D,20200213,000000,51.5533,51.5891,51.5333,51.5433,199375.09467684,0
+IUSB.US,D,20200214,000000,51.6489,51.6589,51.5911,51.5911,361895.53647633,0
+IUSB.US,D,20200218,000000,51.6887,51.7185,51.6399,51.6887,233091.06574677,0
+IUSB.US,D,20200219,000000,51.6688,51.7086,51.6399,51.6399,247769.04844556,0
+IUSB.US,D,20200220,000000,51.7385,51.7873,51.6987,51.7485,183581.24782186,0
+IUSB.US,D,20200221,000000,51.8331,51.9316,51.8261,51.8719,271126.86736188,0
+IUSB.US,D,20200224,000000,52.0202,52.078,52.0014,52.0014,471917.13089206,0
+IUSB.US,D,20200225,000000,52.0302,52.091,51.9416,51.9615,859406.23210978,0
+IUSB.US,D,20200226,000000,51.9416,52.068,51.9048,51.9615,300638.51137713,0
+IUSB.US,D,20200227,000000,52.078,52.078,51.9316,51.9665,485591.73979065,0
+IUSB.US,D,20200228,000000,52.078,52.302,51.9914,52.2432,620330.07679807,0
+IUSB.US,D,20200302,000000,52.3608,52.4305,52.2134,52.2532,2533392.2938502,0
+IUSB.US,D,20200303,000000,52.3219,52.7909,52.302,52.6047,1112905.258063,0
+IUSB.US,D,20200304,000000,52.7113,52.7909,52.6047,52.6047,642543.90896922,0
+IUSB.US,D,20200305,000000,52.7511,52.8108,52.7113,52.7411,291124.03689337,0
+IUSB.US,D,20200306,000000,53.1454,53.2688,52.9094,53.0746,5174337.4205537,0
+IUSB.US,D,20200309,000000,53.3275,53.3275,52.8009,52.8009,1272462.7842362,0
+IUSB.US,D,20200310,000000,52.7411,52.8108,52.2472,52.292,498999.1840938,0
+IUSB.US,D,20200311,000000,52.4593,52.4593,51.6091,51.7564,393061.39135135,0
+IUSB.US,D,20200312,000000,51.5115,51.7375,49.3131,49.8159,1538205.1801839,0
+IUSB.US,D,20200313,000000,49.9085,50.5437,49.8209,50.251,677001.11113479,0
+IUSB.US,D,20200316,000000,49.9384,50.7876,49.5301,50.7876,952765.19254624,0
+IUSB.US,D,20200317,000000,49.8109,50.3685,49.2016,49.3818,956814.84536146,0
+IUSB.US,D,20200318,000000,48.6779,49.2036,47.9162,48.2388,800010.31977511,0
+IUSB.US,D,20200319,000000,47.965,48.3463,47.6932,47.8196,918476.72591464,0
+IUSB.US,D,20200320,000000,47.9849,48.6122,47.7718,48.0825,884981.71804396,0
+IUSB.US,D,20200323,000000,47.4184,49.5202,47.4184,49.1468,1255440.5828692,0
+IUSB.US,D,20200324,000000,48.7167,49.6755,48.7167,49.333,688669.97681117,0
+IUSB.US,D,20200325,000000,49.8109,50.4751,49.4365,50.2032,534782.16545483,0
+IUSB.US,D,20200326,000000,50.2809,51.0056,50.2809,50.8862,1160707.6330846,0
+IUSB.US,D,20200327,000000,50.936,51.4527,50.7389,51.1282,808484.25846608,0
+IUSB.US,D,20200330,000000,51.1282,51.5613,51.1282,51.2805,463279.47855802,0
+IUSB.US,D,20200331,000000,51.2855,51.7663,51.1431,51.2765,581045.83310722,0
+IUSB.US,D,20200401,000000,51.0924,51.5423,51.0146,51.2367,705647.98553845,0
+IUSB.US,D,20200402,000000,51.2765,51.6289,51.148,51.148,898742.70346589,0
+IUSB.US,D,20200403,000000,51.2566,51.5323,51.177,51.3731,377146.01473679,0
+IUSB.US,D,20200406,000000,51.3233,51.6589,51.3223,51.6289,707222.85052214,0
+IUSB.US,D,20200407,000000,51.7086,51.7086,51.4229,51.5523,463171.00571475,0
+IUSB.US,D,20200408,000000,51.7185,51.8729,51.5025,51.7185,274278.60608563,0
+IUSB.US,D,20200409,000000,51.843,52.4334,51.843,52.295,411485.70465549,0
+IUSB.US,D,20200413,000000,52.3837,52.4036,51.9028,52.0212,1685514.3144719,0
+IUSB.US,D,20200414,000000,52.1954,52.4334,52.1388,52.2154,509684.76353355,0
+IUSB.US,D,20200415,000000,52.4235,52.5877,52.2452,52.4135,440815.55622044,0
+IUSB.US,D,20200416,000000,52.5679,52.6117,52.1576,52.2851,346070.55389782,0
+IUSB.US,D,20200417,000000,52.5101,52.6753,52.315,52.3249,351769.39568193,0
+IUSB.US,D,20200420,000000,52.5001,53.8522,52.2154,52.3837,512047.06100909,0
+IUSB.US,D,20200421,000000,52.3438,52.6077,52.2154,52.4613,308221.56662388,0
+IUSB.US,D,20200422,000000,52.4803,52.4902,52.295,52.3339,271406.08449547,0
+IUSB.US,D,20200423,000000,52.5389,52.5977,52.3538,52.5389,389279.90750976,0
+IUSB.US,D,20200424,000000,52.5589,52.5589,52.2851,52.4613,540335.37240308,0
+IUSB.US,D,20200427,000000,52.5201,52.5389,52.1866,52.2054,490827.56323454,0
+IUSB.US,D,20200428,000000,52.5001,52.5001,52.2353,52.4523,439158.33222612,0
+IUSB.US,D,20200429,000000,52.4334,52.5489,52.3837,52.5101,314808.27871767,0
+IUSB.US,D,20200430,000000,52.4902,52.5489,52.1866,52.1866,1472390.2869112,0
+IUSB.US,D,20200501,000000,52.1766,52.3637,52.0212,52.2054,511835.13721346,0
+IUSB.US,D,20200504,000000,52.2054,52.2851,52.1098,52.1954,555516.54856925,0
+IUSB.US,D,20200505,000000,52.07,52.2752,52.0412,52.1954,889088.62041534,0
+IUSB.US,D,20200506,000000,51.9526,52.1676,51.853,52.0024,560976.3483469,0
+IUSB.US,D,20200507,000000,52.1676,52.2452,52.0132,52.1766,744930.22047294,0
+IUSB.US,D,20200508,000000,52.2452,52.2652,52.0412,52.1098,344947.65909439,0
+IUSB.US,D,20200511,000000,52.0511,52.1388,51.9127,52.0412,475935.64798374,0
+IUSB.US,D,20200512,000000,52.1098,52.2054,52.07,52.1388,395760.15551664,0
+IUSB.US,D,20200513,000000,52.2652,52.2652,52.1288,52.1954,321326.69309534,0
+IUSB.US,D,20200514,000000,52.2552,52.305,52.1766,52.295,341717.57887274,0
+IUSB.US,D,20200515,000000,52.305,52.3538,52.2562,52.3339,273716.15430574,0
+IUSB.US,D,20200518,000000,52.4803,52.4803,52.2254,52.315,328943.89720014,0
+IUSB.US,D,20200519,000000,52.3936,52.4036,52.295,52.3637,324709.4388001,0
+IUSB.US,D,20200520,000000,52.3637,52.5977,52.3637,52.5977,377928.42533775,0
+IUSB.US,D,20200521,000000,52.6753,52.7053,52.5201,52.5778,438103.73513883,0
+IUSB.US,D,20200522,000000,52.6953,52.6953,52.53,52.6455,185054.67060955,0
+IUSB.US,D,20200526,000000,52.5589,52.6753,52.53,52.6455,294276.77999529,0
+IUSB.US,D,20200527,000000,52.7152,52.7301,52.6455,52.7251,271917.31298827,0
+IUSB.US,D,20200528,000000,52.6753,52.7351,52.6177,52.6803,288366.01441555,0
+IUSB.US,D,20200529,000000,52.7749,52.8735,52.6465,52.8635,228068.1704767,0
+IUSB.US,D,20200601,000000,52.8357,52.8845,52.6665,52.8357,1409282.1928292,0
+IUSB.US,D,20200602,000000,52.8546,52.9044,52.6275,52.8645,1409594.5544427,0
+IUSB.US,D,20200603,000000,52.9044,52.9392,52.7162,52.7361,320505.11174542,0
+IUSB.US,D,20200604,000000,52.7063,52.8645,52.6187,52.7162,1545488.9307335,0
+IUSB.US,D,20200605,000000,52.6665,52.8357,52.6275,52.8257,468782.46659735,0
+IUSB.US,D,20200608,000000,52.766,52.9233,52.7162,52.8944,440460.0063453,0
+IUSB.US,D,20200609,000000,52.9432,53.0228,52.8546,52.9133,804574.21421766,0
+IUSB.US,D,20200610,000000,52.9432,53.1672,52.9332,53.1572,351548.43248269,0
+IUSB.US,D,20200611,000000,53.1374,53.1374,52.9233,52.9731,371536.56261056,0
+IUSB.US,D,20200612,000000,53.0816,53.0996,52.983,53.0328,323230.99412153,0
+IUSB.US,D,20200615,000000,53.0518,53.3345,53.0129,53.2558,421796.65103471,0
+IUSB.US,D,20200616,000000,53.1474,53.2558,53.1184,53.1872,362393.70805279,0
+IUSB.US,D,20200617,000000,53.1872,53.1872,53.0328,53.0716,398792.37323716,0
+IUSB.US,D,20200618,000000,53.1274,53.1672,53.0816,53.1572,398827.52647341,0
+IUSB.US,D,20200619,000000,53.1572,53.217,53.1184,53.1772,585950.21175224,0
+IUSB.US,D,20200622,000000,53.197,53.2508,53.1374,53.1572,280493.69825343,0
+IUSB.US,D,20200623,000000,53.1772,53.207,53.0906,53.1274,492413.4763782,0
+IUSB.US,D,20200624,000000,53.1474,53.1474,53.0518,53.1274,384174.65322907,0
+IUSB.US,D,20200625,000000,53.197,53.197,53.0996,53.1184,1303122.4325093,0
+IUSB.US,D,20200626,000000,53.1572,53.217,53.1274,53.197,244243.68103946,0
+IUSB.US,D,20200629,000000,53.236,53.2458,53.1374,53.2458,262542.44707131,0
+IUSB.US,D,20200630,000000,53.2458,53.3156,53.1772,53.3056,416286.63234813,0
+IUSB.US,D,20200701,000000,53.3056,53.3444,53.197,53.3156,364373.33744238,0
+IUSB.US,D,20200702,000000,53.3823,53.4321,53.2808,53.3922,347616.29191434,0
+IUSB.US,D,20200706,000000,53.3823,53.4619,53.3554,53.442,1137014.3518568,0
+IUSB.US,D,20200707,000000,53.4321,53.5316,53.4171,53.5217,488472.29640624,0
+IUSB.US,D,20200708,000000,53.4819,53.5217,53.3922,53.4719,321842.94347902,0
+IUSB.US,D,20200709,000000,53.5217,53.6113,53.5017,53.6013,260457.35797299,0
+IUSB.US,D,20200710,000000,53.6701,53.6701,53.4918,53.5217,281028.02744432,0
+IUSB.US,D,20200713,000000,53.5316,53.5913,53.442,53.4918,396061.46897017,0
+IUSB.US,D,20200714,000000,53.5814,53.6401,53.5465,53.5715,331064.13953469,0
+IUSB.US,D,20200715,000000,53.5615,53.6701,53.5615,53.6501,281850.61317241,0
+IUSB.US,D,20200716,000000,53.6701,53.7497,53.6213,53.6999,489422.43816299,0
+IUSB.US,D,20200717,000000,53.7199,53.7497,53.6501,53.7297,281624.62808228,0
+IUSB.US,D,20200720,000000,53.7397,53.8065,53.7297,53.7975,216733.76273372,0
+IUSB.US,D,20200721,000000,53.7975,53.896,53.7975,53.8661,375023.76364589,0
+IUSB.US,D,20200722,000000,54.0036,54.0036,53.8861,53.9438,362969.21674901,0
+IUSB.US,D,20200723,000000,54.0334,54.0534,53.9339,54.0036,315499.29090439,0
+IUSB.US,D,20200724,000000,53.9836,54.0534,53.9249,54.0036,3231311.589306,0
+IUSB.US,D,20200727,000000,54.0334,54.0434,53.8761,53.9249,306833.51598136,0
+IUSB.US,D,20200728,000000,53.9836,54.0235,53.8661,53.896,357103.64818729,0
+IUSB.US,D,20200729,000000,54.0135,54.0534,53.9339,54.0534,234656.89132685,0
+IUSB.US,D,20200730,000000,54.0732,54.141,54.0036,54.131,1488523.6135904,0
+IUSB.US,D,20200731,000000,54.1121,54.1758,54.0732,54.1708,319735.75806078,0
+IUSB.US,D,20200803,000000,54.12,54.2296,54.0902,54.2196,366025.53954581,0
+IUSB.US,D,20200804,000000,54.2196,54.3172,54.2196,54.3172,413384.9837908,0
+IUSB.US,D,20200805,000000,54.2484,54.2684,54.1848,54.2484,457568.58423577,0
+IUSB.US,D,20200806,000000,54.2396,54.377,54.2396,54.2972,534972.99730872,0
+IUSB.US,D,20200807,000000,54.3272,54.377,54.2296,54.2784,338614.05030155,0
+IUSB.US,D,20200810,000000,54.2884,54.3172,54.1898,54.1898,615383.51426956,0
+IUSB.US,D,20200811,000000,54.0902,54.0902,53.9916,54.0414,289589.34703681,0
+IUSB.US,D,20200812,000000,53.9916,54.0115,53.904,53.9817,338521.64750915,0
+IUSB.US,D,20200813,000000,53.9617,53.9617,53.7079,53.7577,293310.56818769,0
+IUSB.US,D,20200814,000000,53.6979,53.8045,53.6481,53.7277,277158.15832304,0
+IUSB.US,D,20200817,000000,53.7179,53.8144,53.7179,53.7855,489051.82261517,0
+IUSB.US,D,20200818,000000,53.8045,53.8642,53.7755,53.8642,479761.32446518,0
+IUSB.US,D,20200819,000000,53.8443,53.8941,53.7705,53.7755,307961.43267568,0
+IUSB.US,D,20200820,000000,53.8343,53.8841,53.7755,53.7755,605761.57132071,0
+IUSB.US,D,20200821,000000,53.8443,53.904,53.7755,53.8443,342560.2521644,0
+IUSB.US,D,20200824,000000,53.9229,53.9229,53.8443,53.8741,259893.90181492,0
+IUSB.US,D,20200825,000000,53.7855,53.8045,53.6381,53.7377,290052.36537704,0
+IUSB.US,D,20200826,000000,53.7179,53.7855,53.6541,53.7577,411865.35960692,0
+IUSB.US,D,20200827,000000,53.8642,53.8642,53.5784,53.5784,282909.22777243,0
+IUSB.US,D,20200828,000000,53.5983,53.6681,53.5884,53.6681,225961.98943665,0
+IUSB.US,D,20200831,000000,53.6979,53.8144,53.6581,53.7377,1214542.3034456,0
+IUSB.US,D,20200901,000000,53.6681,53.8243,53.5983,53.7277,637709.8367967,0
+IUSB.US,D,20200902,000000,53.8443,53.9229,53.7477,53.9179,328421.62054739,0
+IUSB.US,D,20200903,000000,53.9418,53.9717,53.8443,53.8691,850888.10077897,0
+IUSB.US,D,20200904,000000,53.8045,53.8045,53.5784,53.6282,419212.38598175,0
+IUSB.US,D,20200908,000000,53.7079,53.7477,53.6083,53.6183,576042.02102255,0
+IUSB.US,D,20200909,000000,53.7079,53.7377,53.5983,53.6581,662336.18535231,0
+IUSB.US,D,20200910,000000,53.6481,53.7179,53.5923,53.6681,272264.82783799,0
+IUSB.US,D,20200911,000000,53.7477,53.8193,53.6481,53.6779,417653.5910489,0
+IUSB.US,D,20200914,000000,53.7577,53.7855,53.6979,53.7577,294570.05842338,0
+IUSB.US,D,20200915,000000,53.7577,53.7755,53.7079,53.7577,278971.06093501,0
+IUSB.US,D,20200916,000000,53.7656,53.8343,53.7277,53.7656,409898.78713366,0
+IUSB.US,D,20200917,000000,53.7656,53.7955,53.6979,53.7477,336822.23963132,0
+IUSB.US,D,20200918,000000,53.7855,53.7855,53.6681,53.7079,242380.55951857,0
+IUSB.US,D,20200921,000000,53.7577,53.7656,53.6282,53.6481,388672.25871185,0
+IUSB.US,D,20200922,000000,53.6681,53.7079,53.6183,53.6481,306010.93025327,0
+IUSB.US,D,20200923,000000,53.6083,53.6681,53.5287,53.5287,332864.98960852,0
+IUSB.US,D,20200924,000000,53.5585,53.5685,53.4988,53.5087,341041.63235868,0
+IUSB.US,D,20200925,000000,53.5087,53.5585,53.4888,53.5287,493755.3256245,0
+IUSB.US,D,20200928,000000,53.5685,53.6183,53.5326,53.5784,528040.77912157,0
+IUSB.US,D,20200929,000000,53.6043,53.6779,53.6043,53.6282,322190.45832874,0
+IUSB.US,D,20200930,000000,53.5784,53.6083,53.5117,53.5784,627193.99726909,0
+IUSB.US,D,20201001,000000,53.5386,53.6581,53.5237,53.5884,472089.88393874,0
+IUSB.US,D,20201002,000000,53.6779,53.6779,53.5535,53.5585,370026.98220846,0
+IUSB.US,D,20201005,000000,53.5386,53.5485,53.4689,53.4689,612473.8306868,0
+IUSB.US,D,20201006,000000,53.449,53.6083,53.449,53.5386,516622.00361161,0
+IUSB.US,D,20201007,000000,53.4689,53.5585,53.449,53.4589,353467.79918157,0
+IUSB.US,D,20201008,000000,53.4988,53.5784,53.4988,53.5187,214305.17629841,0
+IUSB.US,D,20201009,000000,53.5187,53.5983,53.4988,53.5784,215238.24362612,0
+IUSB.US,D,20201012,000000,53.5884,53.7277,53.5884,53.7179,343951.31594144,0
+IUSB.US,D,20201013,000000,53.7119,53.7656,53.6879,53.7179,229114.73253858,0
+IUSB.US,D,20201014,000000,53.6779,53.7577,53.6779,53.6779,508261.5596548,0
+IUSB.US,D,20201015,000000,53.7277,53.7477,53.6681,53.7179,331440.78135159,0
+IUSB.US,D,20201016,000000,53.6979,53.7377,53.6381,53.6681,656508.78316137,0
+IUSB.US,D,20201019,000000,53.5585,53.6681,53.5585,53.5983,384610.55335849,0
+IUSB.US,D,20201020,000000,53.5287,53.5963,53.5287,53.5386,557811.55270683,0
+IUSB.US,D,20201021,000000,53.5287,53.5465,53.4689,53.4789,297736.8628198,0
+IUSB.US,D,20201022,000000,53.4589,53.4988,53.3803,53.4291,337237.047819,0
+IUSB.US,D,20201023,000000,53.4191,53.5187,53.3992,53.4589,422100.97762275,0
+IUSB.US,D,20201026,000000,53.5187,53.5685,53.4988,53.5386,354905.06435482,0
+IUSB.US,D,20201027,000000,53.5884,53.6481,53.5485,53.6481,370434.75974888,0
+IUSB.US,D,20201028,000000,53.5784,53.6381,53.5087,53.5287,293368.82212204,0
+IUSB.US,D,20201029,000000,53.4888,53.5187,53.3803,53.4191,405725.59580251,0
+IUSB.US,D,20201030,000000,53.3803,53.4251,53.2618,53.3803,4255403.7025679,0
+IUSB.US,D,20201102,000000,53.2917,53.3584,53.2718,53.3116,556267.82344666,0
+IUSB.US,D,20201103,000000,53.2718,53.3305,53.237,53.3116,947587.62303672,0
+IUSB.US,D,20201104,000000,53.6581,53.7327,53.6282,53.6779,357297.49317571,0
+IUSB.US,D,20201105,000000,53.7577,53.7985,53.6879,53.7656,379252.19577685,0
+IUSB.US,D,20201106,000000,53.6681,53.6879,53.6033,53.6381,413832.93645836,0
+IUSB.US,D,20201109,000000,53.4988,53.5585,53.3504,53.4888,472312.85589434,0
+IUSB.US,D,20201110,000000,53.4191,53.4669,53.3404,53.3703,1013987.0644092,0
+IUSB.US,D,20201111,000000,53.4092,53.4689,53.3803,53.4191,329213.07055195,0
+IUSB.US,D,20201112,000000,53.4988,53.6183,53.4888,53.5983,401583.54019487,0
+IUSB.US,D,20201113,000000,53.5983,53.6681,53.5903,53.6381,257502.47737221,0
+IUSB.US,D,20201116,000000,53.6282,53.6681,53.5585,53.6183,974769.10967812,0
+IUSB.US,D,20201117,000000,53.6979,53.7447,53.6681,53.6681,601257.93956887,0
+IUSB.US,D,20201118,000000,53.7477,53.8055,53.7179,53.7855,2770678.647248,0
+IUSB.US,D,20201119,000000,53.8055,53.9139,53.7755,53.905,433696.52369212,0
+IUSB.US,D,20201120,000000,53.8751,53.9528,53.8253,53.9329,329126.6940286,0
+IUSB.US,D,20201123,000000,53.8552,53.9249,53.8453,53.8851,316786.90372907,0
+IUSB.US,D,20201124,000000,53.8552,53.907,53.7577,53.8651,379911.06786186,0
+IUSB.US,D,20201125,000000,53.8253,53.9219,53.8253,53.8651,293232.22668978,0
+IUSB.US,D,20201127,000000,53.9239,53.9827,53.8851,53.9239,326316.4438855,0
+IUSB.US,D,20201130,000000,53.9627,54.0225,53.9239,53.9627,455482.49075929,0
+IUSB.US,D,20201201,000000,53.7277,53.8453,53.5535,53.6581,681406.31382515,0
+IUSB.US,D,20201202,000000,53.5386,53.5685,53.4291,53.5485,755417.93741155,0
+IUSB.US,D,20201203,000000,53.6183,53.7179,53.5884,53.6779,521612.75877996,0
+IUSB.US,D,20201204,000000,53.5983,53.5983,53.4988,53.5585,808223.1201397,0
+IUSB.US,D,20201207,000000,53.6581,53.6581,53.5386,53.5485,1169760.0936064,0
+IUSB.US,D,20201208,000000,53.6183,53.6999,53.5485,53.5983,537988.14060021,0
+IUSB.US,D,20201209,000000,53.5983,53.5983,53.4789,53.5585,349743.56489614,0
+IUSB.US,D,20201210,000000,53.5585,53.6979,53.5585,53.6481,287319.45235368,0
+IUSB.US,D,20201211,000000,53.7377,53.7755,53.6779,53.7477,339214.66845223,0
+IUSB.US,D,20201214,000000,53.7079,53.7577,53.6282,53.7277,271445.25524443,0
+IUSB.US,D,20201215,000000,53.7377,53.7855,53.6879,53.7577,345816.44621869,0
+IUSB.US,D,20201216,000000,53.7179,53.7815,53.6381,53.7577,494848.08908258,0
+IUSB.US,D,20201217,000000,53.8253,53.8552,53.6999,53.7855,485184.96662842,0
+IUSB.US,D,20201218,000000,53.8055,53.8173,53.7277,53.7277,274834.02721828,0
+IUSB.US,D,20201221,000000,53.7656,53.7855,53.6879,53.6879,458958.64363465,0
+IUSB.US,D,20201222,000000,53.7855,53.8154,53.7297,53.8055,302465.4752836,0
+IUSB.US,D,20201223,000000,53.7477,53.7855,53.6401,53.7656,268116.7459613,0
+IUSB.US,D,20201224,000000,53.8154,53.8651,53.7955,53.7955,527906.19244567,0
+IUSB.US,D,20201228,000000,53.8253,53.8453,53.7805,53.8154,445972.03378824,0
+IUSB.US,D,20201229,000000,53.8353,53.8751,53.8104,53.8453,250920.78716931,0
+IUSB.US,D,20201230,000000,53.8651,53.9139,53.8253,53.9139,300184.53244051,0
+IUSB.US,D,20201231,000000,53.9139,53.9528,53.8831,53.9428,279377.83409725,0
+IUSB.US,D,20210104,000000,53.905,53.9239,53.8353,53.8552,686707.42185062,0
+IUSB.US,D,20210105,000000,53.8751,53.8951,53.7755,53.8253,1351623.8547432,0
+IUSB.US,D,20210106,000000,53.6381,53.6381,53.4888,53.6282,499137.78828242,0
+IUSB.US,D,20210107,000000,53.4789,53.5784,53.4689,53.5386,491263.46336395,0
+IUSB.US,D,20210108,000000,53.5187,53.5386,53.447,53.5087,578867.33683832,0
+IUSB.US,D,20210111,000000,53.4191,53.439,53.3803,53.4092,970616.00591053,0
+IUSB.US,D,20210112,000000,53.3504,53.4291,53.2818,53.4291,492510.90106149,0
+IUSB.US,D,20210113,000000,53.4988,53.6381,53.4689,53.5884,543137.58752075,0
+IUSB.US,D,20210114,000000,53.6282,53.7656,53.5287,53.5386,46589625.533262,0
+IUSB.US,D,20210115,000000,53.5983,53.6681,53.5585,53.6183,13062508.696594,0
+IUSB.US,D,20210119,000000,53.6183,53.6979,53.5386,53.6681,4190574.1042882,0
+IUSB.US,D,20210120,000000,53.6581,53.9418,53.6163,53.6879,2954826.3643625,0
+IUSB.US,D,20210121,000000,53.6282,53.6381,53.5685,53.6183,1850023.4250645,0
+IUSB.US,D,20210122,000000,53.6083,53.6322,53.5575,53.5884,1499497.4495674,0
+IUSB.US,D,20210125,000000,53.6581,53.7347,53.6183,53.7179,1484389.5930082,0
+IUSB.US,D,20210126,000000,53.6681,53.7477,53.6481,53.7377,1830841.8106139,0
+IUSB.US,D,20210127,000000,53.7277,53.7656,53.6779,53.6779,916329.36536927,0
+IUSB.US,D,20210128,000000,53.6681,53.6969,53.6003,53.6481,1818196.6893481,0
+IUSB.US,D,20210129,000000,53.5485,53.6681,53.5227,53.6282,4703380.4752002,0
+IUSB.US,D,20210201,000000,53.5087,53.5983,53.4689,53.5585,1095641.0015549,0
+IUSB.US,D,20210202,000000,53.4988,53.5287,53.4291,53.4988,955191.7702252,0
+IUSB.US,D,20210203,000000,53.449,53.4789,53.4032,53.439,1827657.9317884,0
+IUSB.US,D,20210204,000000,53.3892,53.4689,53.3604,53.449,891637.73223206,0
+IUSB.US,D,20210205,000000,53.4599,53.4988,53.3703,53.3703,772650.05381796,0
+IUSB.US,D,20210208,000000,53.3892,53.4878,53.3604,53.439,1073044.5012978,0
+IUSB.US,D,20210209,000000,53.4589,53.4988,53.4291,53.4291,2754079.289094,0
+IUSB.US,D,20210210,000000,53.4689,53.5287,53.4291,53.5087,868635.46319088,0
+IUSB.US,D,20210211,000000,53.5386,53.5386,53.4311,53.4589,776551.05866278,0
+IUSB.US,D,20210212,000000,53.3703,53.3992,53.2818,53.3404,1114193.8752658,0
+IUSB.US,D,20210216,000000,53.1822,53.202,53.0746,53.0946,882727.89341168,0
+IUSB.US,D,20210217,000000,53.1642,53.1822,53.1224,53.1822,796538.18441247,0
+IUSB.US,D,20210218,000000,53.1622,53.1822,53.0846,53.1424,643917.89831724,0
+IUSB.US,D,20210219,000000,53.1224,53.1284,52.9263,52.9761,1244208.6217004,0
+IUSB.US,D,20210222,000000,52.9562,52.993,52.8177,52.8177,2958749.4655273,0
+IUSB.US,D,20210223,000000,52.7979,52.9064,52.7182,52.8865,3501602.8140235,0
+IUSB.US,D,20210224,000000,52.6685,52.8865,52.6385,52.8566,1954622.3816952,0
+IUSB.US,D,20210225,000000,52.6485,52.6685,52.1944,52.3727,6972503.7958904,0
+IUSB.US,D,20210226,000000,52.5887,52.758,52.4255,52.7381,1626118.4021371,0
+IUSB.US,D,20210301,000000,52.5887,52.6983,52.4803,52.6983,1990034.7475084,0
+IUSB.US,D,20210302,000000,52.6585,52.7083,52.6187,52.7083,1057896.4696115,0
+IUSB.US,D,20210303,000000,52.5499,52.5689,52.4583,52.4902,1304828.8710344,0
+IUSB.US,D,20210304,000000,52.5101,52.5399,52.294,52.3329,6851336.6168293,0
+IUSB.US,D,20210305,000000,52.2442,52.314,52.1846,52.294,1449347.8427428,0
+IUSB.US,D,20210308,000000,52.2442,52.2442,52.0462,52.066,2074036.9208351,0
+IUSB.US,D,20210309,000000,52.2044,52.304,52.1656,52.2442,1042222.1437597,0
+IUSB.US,D,20210310,000000,52.2442,52.3757,52.2442,52.3239,857128.30240122,0
+IUSB.US,D,20210311,000000,52.3827,52.4513,52.314,52.4026,861558.61454604,0
+IUSB.US,D,20210312,000000,52.1457,52.1457,52.0462,52.096,641846.87051343,0
+IUSB.US,D,20210315,000000,52.1258,52.2034,52.1118,52.1746,742014.51062111,0
+IUSB.US,D,20210316,000000,52.2044,52.2244,52.1058,52.1656,1047110.4523538,0
+IUSB.US,D,20210317,000000,52.0362,52.2442,51.9764,52.1656,2795074.9932008,0
+IUSB.US,D,20210318,000000,51.9068,51.9964,51.8659,51.9366,688921.07135577,0
+IUSB.US,D,20210319,000000,51.9466,52.0063,51.8868,51.9466,772934.29284243,0
+IUSB.US,D,20210322,000000,52.0063,52.1358,52.0063,52.1058,3055006.0570083,0
+IUSB.US,D,20210323,000000,52.1358,52.2144,52.1118,52.2044,8883371.4466228,0
+IUSB.US,D,20210324,000000,52.1944,52.2841,52.1586,52.2742,2071726.8510248,0
+IUSB.US,D,20210325,000000,52.2841,52.3428,52.1746,52.2244,2593005.1518714,0
+IUSB.US,D,20210326,000000,52.1358,52.2234,52.096,52.1746,1306296.267553,0
+IUSB.US,D,20210329,000000,52.1556,52.1706,52.0272,52.096,1268513.5692389,0
+IUSB.US,D,20210330,000000,52.0162,52.1358,51.9665,52.086,849104.32513416,0
+IUSB.US,D,20210331,000000,52.1556,52.2044,52.083,52.1358,1115120.9163245,0
+IUSB.US,D,20210401,000000,52.2642,52.314,52.2144,52.294,2592182.5661433,0
+IUSB.US,D,20210405,000000,52.1944,52.2442,52.1358,52.2044,1773725.8367441,0
+IUSB.US,D,20210406,000000,52.2742,52.4026,52.2642,52.3827,1848564.0635713,0
+IUSB.US,D,20210407,000000,52.3528,52.4125,52.294,52.304,1099003.6596961,0
+IUSB.US,D,20210408,000000,52.3528,52.4125,52.3329,52.4125,1856173.2326507,0
+IUSB.US,D,20210409,000000,52.3329,52.4225,52.2841,52.3727,847150.80957723,0
+IUSB.US,D,20210412,000000,52.3428,52.3528,52.314,52.3329,1277536.9027934,0
+IUSB.US,D,20210413,000000,52.3209,52.4812,52.31,52.4713,1752546.5140967,0
+IUSB.US,D,20210414,000000,52.4414,52.4713,52.3926,52.4414,1095735.4131037,0
+IUSB.US,D,20210415,000000,52.5409,52.7291,52.5409,52.6395,1227063.8861954,0
+IUSB.US,D,20210416,000000,52.5409,52.5897,52.5211,52.5509,1128687.0523798,0
+IUSB.US,D,20210419,000000,52.4713,52.5211,52.4434,52.5011,902360.47366441,0
+IUSB.US,D,20210420,000000,52.4713,52.5798,52.4613,52.5509,1308341.1815242,0
+IUSB.US,D,20210421,000000,52.5609,52.6097,52.5091,52.5997,1102123.2583181,0
+IUSB.US,D,20210422,000000,52.6197,52.6495,52.5539,52.6295,1037810.9148003,0
+IUSB.US,D,20210423,000000,52.6395,52.6893,52.5798,52.6295,719412.98847311,0
+IUSB.US,D,20210426,000000,52.6197,52.6595,52.5798,52.5897,729190.6100396,0
+IUSB.US,D,20210427,000000,52.5639,52.6495,52.4713,52.4713,901871.34149154,0
+IUSB.US,D,20210428,000000,52.4812,52.5211,52.3926,52.5211,894416.84665163,0
+IUSB.US,D,20210429,000000,52.3827,52.4812,52.3528,52.4713,716673.04480249,0
+IUSB.US,D,20210430,000000,52.5011,52.5559,52.4533,52.5409,6140126.384939,0
+IUSB.US,D,20210503,000000,52.4912,52.5768,52.4613,52.5011,1405682.501438,0
+IUSB.US,D,20210504,000000,52.5699,52.5997,52.5211,52.5609,9550175.1061125,0
+IUSB.US,D,20210505,000000,52.5111,52.5897,52.5111,52.5609,893607.31783986,0
+IUSB.US,D,20210506,000000,52.5699,52.6395,52.5609,52.6197,1079295.75108,0
+IUSB.US,D,20210507,000000,52.7093,52.7689,52.5808,52.6295,1000385.7751176,0
+IUSB.US,D,20210510,000000,52.5897,52.6285,52.5011,52.5111,979599.16433793,0
+IUSB.US,D,20210511,000000,52.4026,52.4325,52.3637,52.4225,868474.76268234,0
+IUSB.US,D,20210512,000000,52.295,52.3239,52.2144,52.2244,1761495.523666,0
+IUSB.US,D,20210513,000000,52.294,52.3428,52.2742,52.3329,833242.18056306,0
+IUSB.US,D,20210514,000000,52.4026,52.4414,52.3727,52.4325,637293.01985266,0
+IUSB.US,D,20210517,000000,52.4225,52.4325,52.3727,52.3926,767352.9633052,0
+IUSB.US,D,20210518,000000,52.3608,52.3827,52.3329,52.3528,652457.1215898,0
+IUSB.US,D,20210519,000000,52.3628,52.4125,52.2542,52.304,1461420.4684469,0
+IUSB.US,D,20210520,000000,52.3926,52.4812,52.3727,52.4513,836219.15748377,0
+IUSB.US,D,20210521,000000,52.4812,52.5011,52.4325,52.4713,659416.45798777,0
+IUSB.US,D,20210524,000000,52.5011,52.5609,52.4912,52.531,598467.77698934,0
+IUSB.US,D,20210525,000000,52.5609,52.6495,52.5609,52.6495,1070211.1504565,0
+IUSB.US,D,20210526,000000,52.6295,52.6843,52.5997,52.6295,16066704.265936,0
+IUSB.US,D,20210527,000000,52.5997,52.5997,52.5211,52.5609,4142642.1644816,0
+IUSB.US,D,20210528,000000,52.5699,52.6495,52.5699,52.5798,1446255.3623317,0
+IUSB.US,D,20210601,000000,52.4713,52.5211,52.4275,52.5111,1511386.2740649,0
+IUSB.US,D,20210602,000000,52.5609,52.5798,52.537,52.5699,1192824.6340946,0
+IUSB.US,D,20210603,000000,52.5011,52.5011,52.4374,52.4613,1187551.6486581,0
+IUSB.US,D,20210604,000000,52.531,52.6495,52.5261,52.6395,931655.17199312,0
+IUSB.US,D,20210607,000000,52.6097,52.6295,52.5897,52.6197,2385715.5571489,0
+IUSB.US,D,20210608,000000,52.7291,52.7391,52.6993,52.7291,1310410.2005717,0
+IUSB.US,D,20210609,000000,52.8387,52.8675,52.7889,52.8287,904167.35000732,0
+IUSB.US,D,20210610,000000,52.7491,52.9273,52.7391,52.9273,1093572.9868856,0
+IUSB.US,D,20210611,000000,52.9273,52.9472,52.8675,52.8974,728869.20902252,0
+IUSB.US,D,20210614,000000,52.8705,52.8775,52.7689,52.7889,629781.27545659,0
+IUSB.US,D,20210615,000000,52.759,52.7989,52.7391,52.7889,881077.70006461,0
+IUSB.US,D,20210616,000000,52.8088,52.8775,52.5749,52.6395,1123635.0301425,0
+IUSB.US,D,20210617,000000,52.7191,52.8974,52.6993,52.7789,1175113.4292971,0
+IUSB.US,D,20210618,000000,52.8187,52.9572,52.7391,52.9273,1135042.7574926,0
+IUSB.US,D,20210621,000000,52.8187,52.8476,52.7491,52.7789,548451.75246254,0
+IUSB.US,D,20210622,000000,52.7191,52.8486,52.7043,52.8486,707375.51600526,0
+IUSB.US,D,20210623,000000,52.8287,52.8546,52.7839,52.7989,671586.50837516,0
+IUSB.US,D,20210624,000000,52.8387,52.8675,52.8088,52.8287,712155.35175615,0
+IUSB.US,D,20210625,000000,52.8486,52.8486,52.6993,52.7689,630287.48205849,0
+IUSB.US,D,20210628,000000,52.8287,52.9024,52.8187,52.8875,1286663.6873004,0
+IUSB.US,D,20210629,000000,52.8387,52.9074,52.8187,52.8974,693417.67246035,0
+IUSB.US,D,20210630,000000,52.9472,52.997,52.9372,52.9472,1203559.4280651,0
+IUSB.US,D,20210701,000000,52.9273,52.9562,52.8675,52.9273,1323910.0476672,0
+IUSB.US,D,20210702,000000,52.9372,53.0169,52.9173,53.0069,959033.51675749,0
+IUSB.US,D,20210706,000000,53.0656,53.2,53.0468,53.1642,1009054.5631752,0
+IUSB.US,D,20210707,000000,53.214,53.2936,53.1742,53.2538,680544.55734811,0
+IUSB.US,D,20210708,000000,53.2837,53.3524,53.2538,53.3036,716469.15603228,0
+IUSB.US,D,20210709,000000,53.1842,53.1912,53.1542,53.1642,571114.54167943,0
+IUSB.US,D,20210712,000000,53.1842,53.2,53.1144,53.1444,651950.9149879,0
+IUSB.US,D,20210713,000000,53.1444,53.1842,52.997,53.0268,739484.48198978,0
+IUSB.US,D,20210714,000000,53.1244,53.1942,53.1045,53.1842,739575.88040401,0
+IUSB.US,D,20210715,000000,53.2638,53.2936,53.1642,53.2738,599757.39857037,0
+IUSB.US,D,20210716,000000,53.1842,53.2738,53.1842,53.2439,495588.31580004,0
+IUSB.US,D,20210719,000000,53.4221,53.5217,53.4022,53.4918,723188.44604562,0
+IUSB.US,D,20210720,000000,53.5814,53.6003,53.4022,53.442,1173228.2114563,0
+IUSB.US,D,20210721,000000,53.3036,53.3434,53.2439,53.2936,968531.9211904,0
+IUSB.US,D,20210722,000000,53.2837,53.4321,53.2837,53.3922,764069.65104009,0
+IUSB.US,D,20210723,000000,53.2936,53.3733,53.2738,53.3634,11169219.672739,0
+IUSB.US,D,20210726,000000,53.3922,53.4072,53.3136,53.3136,3190644.3168635,0
+IUSB.US,D,20210727,000000,53.4122,53.4221,53.3733,53.4221,1190337.7937249,0
+IUSB.US,D,20210728,000000,53.3634,53.4719,53.3136,53.4619,1134841.8818569,0
+IUSB.US,D,20210729,000000,53.3733,53.4321,53.3634,53.4122,744410.95695472,0
+IUSB.US,D,20210730,000000,53.4221,53.4719,53.4122,53.4619,846651.63362257,0
+IUSB.US,D,20210802,000000,53.3922,53.5416,53.3922,53.4619,1432377.869041,0
+IUSB.US,D,20210803,000000,53.5017,53.5386,53.4719,53.4918,864726.42332064,0
+IUSB.US,D,20210804,000000,53.5715,53.6113,53.3733,53.4918,1814786.8254325,0
+IUSB.US,D,20210805,000000,53.4321,53.4619,53.3664,53.3823,621409.78333982,0
+IUSB.US,D,20210806,000000,53.214,53.2538,53.1542,53.1642,636765.72130902,0
+IUSB.US,D,20210809,000000,53.1942,53.234,53.0706,53.1045,1035723.8169456,0
+IUSB.US,D,20210810,000000,53.0956,53.1045,53.0069,53.0069,738954.1703116,0
+IUSB.US,D,20210811,000000,53.0169,53.1294,52.9741,53.0557,895014.45166776,0
+IUSB.US,D,20210812,000000,53.0368,53.0826,52.999,53.0557,1176496.4580487,0
+IUSB.US,D,20210813,000000,53.1244,53.2538,53.1045,53.2439,646058.22821536,0
+IUSB.US,D,20210816,000000,53.3236,53.3823,53.2738,53.2738,1229103.7782757,0
+IUSB.US,D,20210817,000000,53.2439,53.2936,53.227,53.2538,664731.62730774,0
+IUSB.US,D,20210818,000000,53.234,53.2738,53.1642,53.234,992643.02374052,0
+IUSB.US,D,20210819,000000,53.2936,53.3236,53.2538,53.3036,635406.79763368,0
+IUSB.US,D,20210820,000000,53.3236,53.3434,53.2936,53.3236,439324.05462556,0
+IUSB.US,D,20210823,000000,53.2936,53.3434,53.2688,53.3236,681077.88216082,0
+IUSB.US,D,20210824,000000,53.2936,53.3285,53.2538,53.2638,861926.21695932,0
+IUSB.US,D,20210825,000000,53.2439,53.2678,53.1354,53.1642,875725.36875204,0
+IUSB.US,D,20210826,000000,53.1742,53.1942,53.1244,53.1942,610565.51214788,0
+IUSB.US,D,20210827,000000,53.1942,53.3434,53.1542,53.3434,720940.64768242,0
+IUSB.US,D,20210830,000000,53.3136,53.4022,53.2936,53.3922,544543.71697048,0
+IUSB.US,D,20210831,000000,53.3823,53.4231,53.3136,53.3434,761974.51815999,0
+IUSB.US,D,20210901,000000,53.2936,53.3086,53.23,53.2837,684010.66644168,0
+IUSB.US,D,20210902,000000,53.2936,53.3335,53.2658,53.3335,739852.08440307,0
+IUSB.US,D,20210903,000000,53.2439,53.2638,53.214,53.2439,638828.7140874,0
+IUSB.US,D,20210907,000000,53.1444,53.1642,53.0856,53.1144,551565.32481551,0
+IUSB.US,D,20210908,000000,53.1642,53.234,53.1394,53.1942,1672697.4445376,0
+IUSB.US,D,20210909,000000,53.234,53.3634,53.204,53.3335,878569.7677532,0
+IUSB.US,D,20210910,000000,53.3036,53.3186,53.218,53.2638,703272.63114659,0
+IUSB.US,D,20210913,000000,53.3036,53.3504,53.3036,53.3236,731404.25954475,0
+IUSB.US,D,20210914,000000,53.3634,53.4719,53.3454,53.442,791662.93273463,0
+IUSB.US,D,20210915,000000,53.4221,53.437,53.3634,53.4022,667401.26450586,0
+IUSB.US,D,20210916,000000,53.3036,53.3584,53.2738,53.3036,1222253.9190992,0
+IUSB.US,D,20210917,000000,53.2439,53.2538,53.1942,53.2538,610936.12769571,0
+IUSB.US,D,20210920,000000,53.3036,53.3634,53.2837,53.3434,623498.88995084,0
+IUSB.US,D,20210921,000000,53.3484,53.3634,53.3136,53.3236,623994.04839278,0
+IUSB.US,D,20210922,000000,53.3434,53.4072,53.2738,53.3823,719123.72755773,0
+IUSB.US,D,20210923,000000,53.2638,53.2738,53.1094,53.1344,852248.02883248,0
+IUSB.US,D,20210924,000000,53.0656,53.0796,53.0069,53.0368,680987.48812477,0
+IUSB.US,D,20210927,000000,52.9372,53.0169,52.9273,52.9472,753064.67933961,0
+IUSB.US,D,20210928,000000,52.7889,52.8287,52.7023,52.7391,1081799.6658787,0
+IUSB.US,D,20210929,000000,52.8287,52.8775,52.7291,52.7889,983847.68403247,0
+IUSB.US,D,20210930,000000,52.759,52.7889,52.7191,52.7689,955633.69662369,0
+IUSB.US,D,20211001,000000,52.8387,52.9472,52.8187,52.9173,2012476.573526,0
+IUSB.US,D,20211004,000000,52.8775,52.9273,52.8187,52.8775,944730.16711923,0
+IUSB.US,D,20211005,000000,52.8486,52.8486,52.7291,52.759,1806566.9944207,0
+IUSB.US,D,20211006,000000,52.7491,52.7859,52.7191,52.7689,1234314.4922651,0
+IUSB.US,D,20211007,000000,52.6893,52.6993,52.6197,52.6495,832348.28398431,0
+IUSB.US,D,20211008,000000,52.6197,52.6197,52.5001,52.5399,805338.54601141,0
+IUSB.US,D,20211011,000000,52.4703,52.4971,52.4404,52.4404,503236.65562838,0
+IUSB.US,D,20211012,000000,52.5201,52.6047,52.4504,52.5997,663449.03637396,0
+IUSB.US,D,20211013,000000,52.6295,52.7291,52.6295,52.7191,866404.73925671,0
+IUSB.US,D,20211014,000000,52.7789,52.8456,52.7391,52.8187,1051016.4790895,0
+IUSB.US,D,20211015,000000,52.7391,52.7491,52.6893,52.7191,740436.63250288,0
+IUSB.US,D,20211018,000000,52.6395,52.7093,52.5798,52.6695,1051430.282899,0
+IUSB.US,D,20211019,000000,52.6295,52.6295,52.5499,52.5599,829709.78250971,0
+IUSB.US,D,20211020,000000,52.5499,52.6047,52.5001,52.5001,972646.85858721,0
+IUSB.US,D,20211021,000000,52.4862,52.5001,52.4105,52.4105,5245354.9927904,0
+IUSB.US,D,20211022,000000,52.4703,52.53,52.4205,52.4803,1784461.6350928,0
+IUSB.US,D,20211025,000000,52.5101,52.5897,52.5101,52.5499,1201482.3739921,0
+IUSB.US,D,20211026,000000,52.5997,52.6395,52.5201,52.6295,1287446.0979012,0
+IUSB.US,D,20211027,000000,52.7391,52.8675,52.6525,52.8088,1586496.6873784,0
+IUSB.US,D,20211028,000000,52.7689,52.8287,52.7093,52.7491,992369.83287599,0
+IUSB.US,D,20211029,000000,52.6197,52.7889,52.5997,52.7291,2709005.809583,0
+IUSB.US,D,20211101,000000,52.5201,52.6395,52.5141,52.6097,859211.38274318,0
+IUSB.US,D,20211102,000000,52.6295,52.7341,52.6295,52.6993,1283850.4240227,0
+IUSB.US,D,20211103,000000,52.7391,52.7491,52.5699,52.6295,1331590.5275973,0
+IUSB.US,D,20211104,000000,52.6595,52.8287,52.6595,52.7889,1227884.4631671,0
+IUSB.US,D,20211105,000000,52.8974,53.0557,52.8576,53.0069,1011321.4447238,0
+IUSB.US,D,20211108,000000,52.9572,52.9671,52.8875,52.9074,1070607.879837,0
+IUSB.US,D,20211109,000000,53.0468,53.1055,53.0169,53.0368,1003936.2519782,0
+IUSB.US,D,20211110,000000,52.9273,52.9472,52.6246,52.6793,891129.51687381,0
+IUSB.US,D,20211111,000000,52.6993,52.7191,52.6097,52.6097,706793.98103997,0
+IUSB.US,D,20211112,000000,52.7093,52.7291,52.5798,52.6097,938757.13009242,0
+IUSB.US,D,20211115,000000,52.5897,52.5997,52.4305,52.4404,794639.90965534,0
+IUSB.US,D,20211116,000000,52.4404,52.5121,52.3906,52.3906,1045225.2345131,0
+IUSB.US,D,20211117,000000,52.3856,52.5101,52.3707,52.5001,1367352.4170166,0
+IUSB.US,D,20211118,000000,52.4603,52.5798,52.4603,52.5699,843188.53766353,0
+IUSB.US,D,20211119,000000,52.6793,52.7291,52.6435,52.6495,1258486.8618841,0
+IUSB.US,D,20211122,000000,52.53,52.5689,52.3757,52.4006,2178575.6147751,0
+IUSB.US,D,20211123,000000,52.312,52.3408,52.2024,52.2024,1853873.2066222,0
+IUSB.US,D,20211124,000000,52.2024,52.312,52.1636,52.312,911384.81159712,0
+IUSB.US,D,20211126,000000,52.5001,52.6097,52.4703,52.5897,648427.55633815,0
+IUSB.US,D,20211129,000000,52.4205,52.6295,52.4205,52.5997,1112247.3903561,0
+IUSB.US,D,20211130,000000,52.7391,52.8486,52.5798,52.6993,1001430.3284231,0
+IUSB.US,D,20211201,000000,52.5399,52.6695,52.4902,52.6695,1730356.7870018,0
+IUSB.US,D,20211202,000000,52.6695,52.6953,52.5798,52.6793,1342239.9494226,0
+IUSB.US,D,20211203,000000,52.6395,52.9372,52.6097,52.8675,892186.12271746,0
+IUSB.US,D,20211206,000000,52.8387,52.8536,52.6893,52.7191,1777164.8276269,0
+IUSB.US,D,20211207,000000,52.6793,52.759,52.6495,52.6595,931281.54331077,0
+IUSB.US,D,20211208,000000,52.6295,52.6295,52.4942,52.5499,1014881.9653662,0
+IUSB.US,D,20211209,000000,52.5649,52.6295,52.5101,52.5399,762180.41568656,0
+IUSB.US,D,20211210,000000,52.6295,52.6793,52.5499,52.5599,1037313.747602,0
+IUSB.US,D,20211213,000000,52.6695,52.7689,52.6595,52.7093,1080564.2807193,0
+IUSB.US,D,20211214,000000,52.6295,52.6843,52.5649,52.6395,692075.82321405,0
+IUSB.US,D,20211215,000000,52.53,52.6295,52.4951,52.6097,887500.69851533,0
+IUSB.US,D,20211216,000000,52.6295,52.7053,52.6197,52.6495,814660.17988492,0
+IUSB.US,D,20211217,000000,52.7093,52.7919,52.6893,52.7291,1022726.1589393,0
+IUSB.US,D,20211220,000000,52.7093,52.7441,52.6197,52.6395,1301394.9020425,0
+IUSB.US,D,20211221,000000,52.7191,52.7191,52.4803,52.6097,1053644.9367824,0
+IUSB.US,D,20211222,000000,52.6495,52.6495,52.5798,52.6495,1033708.0299416,0
+IUSB.US,D,20211223,000000,52.6295,52.6305,52.5399,52.5997,877452.89921885,0
+IUSB.US,D,20211227,000000,52.5897,52.6595,52.5739,52.6495,999066.02219123,0
+IUSB.US,D,20211228,000000,52.7191,52.7341,52.6097,52.6495,1076848.0814593,0
+IUSB.US,D,20211229,000000,52.5399,52.5699,52.4504,52.5001,880915.9951779,0
+IUSB.US,D,20211230,000000,52.5399,52.5997,52.4753,52.5897,818580.26791512,0
+IUSB.US,D,20211231,000000,52.5897,52.6495,52.5519,52.5997,1243177.1253112,0
+IUSB.US,D,20220103,000000,52.3906,52.4056,52.2323,52.2522,1555117.9043295,0
+IUSB.US,D,20220104,000000,52.1925,52.2522,52.1328,52.2224,1219004.7556922,0
+IUSB.US,D,20220105,000000,52.2522,52.2722,52.073,52.083,8060890.1738629,0
+IUSB.US,D,20220106,000000,51.9834,52.0232,51.9436,52.0033,1193437.3047834,0
+IUSB.US,D,20220107,000000,51.9336,51.9536,51.7883,51.854,883395.8049003,0
+IUSB.US,D,20220110,000000,51.7255,51.8141,51.6857,51.8042,1259024.2042095,0
+IUSB.US,D,20220111,000000,51.7753,51.9137,51.7504,51.9137,1118631.2180579,0
+IUSB.US,D,20220112,000000,51.9496,51.9834,51.8938,51.9038,885043.98949102,0
+IUSB.US,D,20220113,000000,51.8639,51.9436,51.8241,51.9436,903369.87373368,0
+IUSB.US,D,20220114,000000,51.8241,51.8341,51.6757,51.6857,791150.69986365,0
+IUSB.US,D,20220118,000000,51.5165,51.5264,51.3571,51.3571,1064033.2202814,0
+IUSB.US,D,20220119,000000,51.4667,51.5633,51.4567,51.4767,1441940.5536774,0
+IUSB.US,D,20220120,000000,51.5463,51.5761,51.4965,51.5165,1604783.4008721,0
+IUSB.US,D,20220121,000000,51.7007,51.7554,51.6469,51.6857,1111317.336163,0
+IUSB.US,D,20220124,000000,51.7305,51.7524,51.6259,51.6459,2302726.8014042,0
+IUSB.US,D,20220125,000000,51.6459,51.7057,51.5563,51.5761,1541447.3129436,0
+IUSB.US,D,20220126,000000,51.6259,51.6509,51.2974,51.3173,1471208.1337953,0
+IUSB.US,D,20220127,000000,51.4667,51.5663,51.4269,51.4467,24849304.441166,0
+IUSB.US,D,20220128,000000,51.3323,51.5065,51.3273,51.4866,7987033.2245159,0
+IUSB.US,D,20220131,000000,51.397,51.5045,51.3571,51.4767,1848462.6213753,0
+IUSB.US,D,20220201,000000,51.4169,51.4467,51.3014,51.4069,2016978.1965215,0
+IUSB.US,D,20220202,000000,51.4567,51.5761,51.4567,51.4567,2872422.1567176,0
+IUSB.US,D,20220203,000000,51.2775,51.3173,51.2088,51.2685,2772728.5831101,0
+IUSB.US,D,20220204,000000,51.0096,51.0396,50.9022,50.94,4194260.1722029,0
+IUSB.US,D,20220207,000000,50.94,51.0096,50.9002,50.9698,2728821.1866642,0
+IUSB.US,D,20220208,000000,50.9012,50.9012,50.8304,50.8504,1549981.5143253,0
+IUSB.US,D,20220209,000000,50.95,50.9998,50.8802,50.8802,1841228.0853565,0
+IUSB.US,D,20220210,000000,50.702,50.7419,50.4233,50.4233,2504855.9010461,0
+IUSB.US,D,20220211,000000,50.5825,50.7419,50.4073,50.6921,1620925.766955,0
+IUSB.US,D,20220214,000000,50.5129,50.5527,50.4033,50.4431,1619385.0508293,0
+IUSB.US,D,20220215,000000,50.3834,50.4631,50.3436,50.3436,1486637.3913715,0
+IUSB.US,D,20220216,000000,50.4371,50.4531,50.2839,50.4431,1474783.7201103,0
+IUSB.US,D,20220217,000000,50.4929,50.5825,50.4631,50.5229,1327918.5209771,0
+IUSB.US,D,20220218,000000,50.5785,50.6025,50.5229,50.5825,2939999.7336933,0
+IUSB.US,D,20220222,000000,50.4929,50.5527,50.4501,50.5427,1771190.7862219,0
+IUSB.US,D,20220223,000000,50.4431,50.4531,50.2839,50.2839,1449828.9398903,0
+IUSB.US,D,20220224,000000,50.3933,50.4631,50.2839,50.3436,1981674.3035515,0
+IUSB.US,D,20220225,000000,50.3535,50.4431,50.3336,50.4431,1428895.6898966,0
+IUSB.US,D,20220228,000000,50.5627,50.7508,50.5527,50.7508,2300613.5897169,0
+IUSB.US,D,20220301,000000,50.7906,51.0296,50.7807,50.8504,2048028.547906,0
+IUSB.US,D,20220302,000000,50.6423,50.6671,50.3038,50.3038,1726962.993137,0
+IUSB.US,D,20220303,000000,50.4133,50.4979,50.3446,50.4431,3204760.8521607,0
+IUSB.US,D,20220304,000000,50.6423,50.6871,50.5457,50.5825,1307384.0091202,0
+IUSB.US,D,20220307,000000,50.3834,50.4929,50.2639,50.3137,1876319.0501525,0
+IUSB.US,D,20220308,000000,50.1156,50.1454,50.036,50.1056,1530929.4646597,0
+IUSB.US,D,20220309,000000,50.0658,50.1146,49.9862,50.0459,1893226.7524074,0
+IUSB.US,D,20220310,000000,49.8567,49.8766,49.6984,49.7572,1701952.9721173,0
+IUSB.US,D,20220311,000000,49.7372,49.787,49.6885,49.7074,1895589.0498829,0
+IUSB.US,D,20220314,000000,49.4495,49.4635,49.2504,49.2703,1940175.4059774,0
+IUSB.US,D,20220315,000000,49.4495,49.4793,49.3001,49.3599,1647937.5136843,0
+IUSB.US,D,20220316,000000,49.4197,49.5291,49.1757,49.5291,3727564.8034602,0
+IUSB.US,D,20220317,000000,49.5391,49.6586,49.5133,49.6088,1657822.6037158,0
+IUSB.US,D,20220318,000000,49.6187,49.7074,49.6088,49.6885,1384932.0482727,0
+IUSB.US,D,20220321,000000,49.4595,49.5013,49.2006,49.2504,2636776.9572632,0
+IUSB.US,D,20220322,000000,49.0821,49.1618,49.0274,49.112,5034882.5236206,0
+IUSB.US,D,20220323,000000,49.1717,49.2803,49.0672,49.2404,1369416.4141731,0
+IUSB.US,D,20220324,000000,49.0423,49.2006,49.0224,49.1319,1251466.2584173,0
+IUSB.US,D,20220325,000000,49.0024,49.0224,48.7486,48.8232,1499634.0449997,0
+IUSB.US,D,20220328,000000,48.883,48.9974,48.8372,48.9128,1794825.8135155,0
+IUSB.US,D,20220329,000000,49.0324,49.1906,48.9945,49.1518,1754112.3396768,0
+IUSB.US,D,20220330,000000,49.0722,49.3001,49.0722,49.3001,1800834.0037785,0
+IUSB.US,D,20220331,000000,49.3499,49.3997,49.2603,49.3201,1717570.0484129,0
+IUSB.US,D,20220401,000000,48.9428,49.2105,48.893,49.112,1715400.5915476,0
+IUSB.US,D,20220404,000000,49.1418,49.1906,49.0324,49.1906,1690045.0644345,0
+IUSB.US,D,20220405,000000,49.0821,49.0821,48.6838,48.6838,4137760.8865346,0
+IUSB.US,D,20220406,000000,48.4259,48.7137,48.3911,48.6052,3060966.0371188,0
+IUSB.US,D,20220407,000000,48.5255,48.5753,48.4161,48.4259,1816741.3453676,0
+IUSB.US,D,20220408,000000,48.2467,48.3353,48.1472,48.197,2123125.9043033,0
+IUSB.US,D,20220411,000000,48.0984,48.1084,47.9441,48.0686,1724966.2893184,0
+IUSB.US,D,20220412,000000,48.2269,48.2767,48.1183,48.1372,2112130.9763845,0
+IUSB.US,D,20220413,000000,48.197,48.3563,48.197,48.2368,3499697.5086191,0
+IUSB.US,D,20220414,000000,48.197,48.2079,47.8992,47.8992,3935970.2623388,0
+IUSB.US,D,20220418,000000,47.9092,47.9092,47.74,47.7798,2874193.8798243,0
+IUSB.US,D,20220419,000000,47.6006,47.6554,47.4573,47.4821,2582118.696796,0
+IUSB.US,D,20220420,000000,47.6205,47.7898,47.6106,47.73,2073322.8079503,0
+IUSB.US,D,20220421,000000,47.6703,47.6703,47.3627,47.4921,2539508.9569565,0
+IUSB.US,D,20220422,000000,47.3627,47.5319,47.2979,47.3925,3396360.0509805,0
+IUSB.US,D,20220425,000000,47.6205,47.8246,47.6006,47.7201,2721788.5306592,0
+IUSB.US,D,20220426,000000,47.9092,47.9092,47.7619,47.8296,1829405.5498188,0
+IUSB.US,D,20220427,000000,47.8196,47.8476,47.5916,47.6205,2175686.0187559,0
+IUSB.US,D,20220428,000000,47.5319,47.6305,47.4622,47.6305,1391134.0835242,0
+IUSB.US,D,20220429,000000,47.3527,47.5269,47.3229,47.3327,2687173.6411197,0
+IUSB.US,D,20220502,000000,47.1635,47.1934,47.0241,47.1038,2139899.0198822,0
+IUSB.US,D,20220503,000000,47.3129,47.3718,47.1778,47.1834,1946561.2424356,0
+IUSB.US,D,20220504,000000,47.1436,47.502,47.0689,47.4622,2596205.1007477,0
+IUSB.US,D,20220505,000000,47.2431,47.2431,46.8449,46.9843,2216568.2281285,0
+IUSB.US,D,20220506,000000,46.8848,46.991,46.7952,46.825,1940259.7737444,0
+IUSB.US,D,20220509,000000,46.7752,46.9942,46.7354,46.9544,2296509.7004801,0
+IUSB.US,D,20220510,000000,47.1735,47.2554,47.0938,47.1337,2378888.7986705,0
+IUSB.US,D,20220511,000000,46.9544,47.2829,46.9096,47.2731,2537354.5657639,0
+IUSB.US,D,20220512,000000,47.3129,47.4174,47.3029,47.3327,2011550.5368456,0
+IUSB.US,D,20220513,000000,47.2332,47.2731,47.1436,47.1834,1590083.3218534,0
+IUSB.US,D,20220516,000000,47.2531,47.3527,47.2332,47.2332,3228921.1692415,0
+IUSB.US,D,20220517,000000,47.0241,47.1038,47.0042,47.054,2735796.5931131,0
+IUSB.US,D,20220518,000000,46.9644,47.1735,46.9644,47.1735,8912218.192284,0
+IUSB.US,D,20220519,000000,47.3527,47.4002,47.2233,47.2731,3982682.8870369,0
+IUSB.US,D,20220520,000000,47.2829,47.4223,47.2829,47.4125,2307656.2895037,0
+IUSB.US,D,20220523,000000,47.3229,47.4125,47.2233,47.2631,2211367.5579209,0
+IUSB.US,D,20220524,000000,47.3925,47.6663,47.3925,47.6414,2038723.9884615,0
+IUSB.US,D,20220525,000000,47.751,47.8206,47.6812,47.8206,1725797.9144502,0
+IUSB.US,D,20220526,000000,47.8604,47.9163,47.746,47.8306,1191248.7647328,0
+IUSB.US,D,20220527,000000,47.95,48.0198,47.8904,47.97,1060401.3887884,0
+IUSB.US,D,20220531,000000,47.6912,47.7012,47.5717,47.6116,1443159.8687859,0
+IUSB.US,D,20220601,000000,47.6016,47.6514,47.3079,47.3925,1851659.5571171,0
+IUSB.US,D,20220602,000000,47.4423,47.4821,47.3229,47.4223,3506523.2627194,0
+IUSB.US,D,20220603,000000,47.2631,47.3825,47.2631,47.3427,1280079.9883411,0
+IUSB.US,D,20220606,000000,47.3229,47.3327,47.054,47.0739,1234090.5159314,0
+IUSB.US,D,20220607,000000,47.1635,47.3119,47.1436,47.2332,3845947.8462109,0
+IUSB.US,D,20220608,000000,47.1337,47.2033,47.0241,47.0341,2171714.7074385,0
+IUSB.US,D,20220609,000000,46.9942,47.0639,46.9585,46.9744,2359344.6036975,0
+IUSB.US,D,20220610,000000,46.7454,46.7562,46.4766,46.5661,1965645.4322029,0
+IUSB.US,D,20220613,000000,46.0384,46.1081,45.5705,45.6004,3983504.4683868,0
+IUSB.US,D,20220614,000000,45.909,45.9588,45.4809,45.5306,3725321.0226097,0
+IUSB.US,D,20220615,000000,45.8792,46.0683,45.6601,46.0683,2692013.7395612,0
+IUSB.US,D,20220616,000000,45.6452,46.1181,45.6004,46.0683,1993232.6876283,0
+IUSB.US,D,20220617,000000,46.1479,46.2168,45.9567,46.1181,1743632.6577636,0
+IUSB.US,D,20220621,000000,46.0185,46.1181,45.9289,45.9588,3841198.1418054,0
+IUSB.US,D,20220622,000000,46.2973,46.367,46.2475,46.2773,2105343.3886551,0
+IUSB.US,D,20220623,000000,46.4865,46.7055,46.4467,46.4865,1750007.4460618,0
+IUSB.US,D,20220624,000000,46.4267,46.586,46.3969,46.4267,1665629.6352964,0
+IUSB.US,D,20220627,000000,46.2725,46.386,46.1779,46.2177,1406159.5810727,0
+IUSB.US,D,20220628,000000,46.1779,46.2325,46.1125,46.1877,1699020.1878364,0
+IUSB.US,D,20220629,000000,46.2177,46.4367,46.1694,46.4367,1005347.4033188,0
+IUSB.US,D,20220630,000000,46.5363,46.7116,46.5363,46.6159,1108107.3435049,0
+IUSB.US,D,20220701,000000,46.805,47.0639,46.7745,46.9146,1269119.2092804,0
+IUSB.US,D,20220705,000000,46.9345,47.0142,46.8548,46.9246,1727819.7277232,0
+IUSB.US,D,20220706,000000,47.054,47.0639,46.6582,46.6657,1310412.209328,0
+IUSB.US,D,20220707,000000,46.7454,46.7454,46.5612,46.6159,1278800.4105418,0
+IUSB.US,D,20220708,000000,46.5064,46.5163,46.3969,46.4467,1015605.1176546,0
+IUSB.US,D,20220711,000000,46.6159,46.7105,46.5761,46.6159,1302856.2722921,0
+IUSB.US,D,20220712,000000,46.7154,46.815,46.6458,46.6558,1042513.4134315,0
+IUSB.US,D,20220713,000000,46.3571,46.7951,46.3471,46.7852,1716374.8383806,0
+IUSB.US,D,20220714,000000,46.4566,46.6657,46.3869,46.6258,1102929.7739953,0
+IUSB.US,D,20220715,000000,46.6558,46.8441,46.6458,46.7952,1545179.5822545,0
+IUSB.US,D,20220718,000000,46.7254,46.7304,46.586,46.6558,1169529.0866253,0
+IUSB.US,D,20220719,000000,46.6856,46.7055,46.5661,46.6558,1234806.6375725,0
+IUSB.US,D,20220720,000000,46.805,46.805,46.6258,46.6558,1484767.2392033,0
+IUSB.US,D,20220721,000000,46.7602,47.054,46.7553,46.9942,7714466.0788462,0
+IUSB.US,D,20220722,000000,47.3029,47.4821,47.2631,47.3527,2593036.2875949,0
+IUSB.US,D,20220725,000000,47.1735,47.2581,47.1635,47.2332,1559140.4389339,0
+IUSB.US,D,20220726,000000,47.3925,47.4288,47.1934,47.2033,1534505.0509747,0
+IUSB.US,D,20220727,000000,47.2829,47.4921,47.2829,47.3627,1378406.6032478,0
+IUSB.US,D,20220728,000000,47.7012,47.7559,47.6116,47.721,1702252.2768144,0
+IUSB.US,D,20220729,000000,47.6315,47.8505,47.6016,47.731,1625817.0886836,0
+IUSB.US,D,20220801,000000,47.8009,47.9305,47.761,47.9006,1550725.4040743,0
+IUSB.US,D,20220802,000000,47.9106,47.9537,47.4217,47.4517,1902141.8972169,0
+IUSB.US,D,20220803,000000,47.4018,47.6712,47.2521,47.6712,2175280.0798591,0
+IUSB.US,D,20220804,000000,47.7011,47.7909,47.6612,47.7909,1992880.5912788,0
+IUSB.US,D,20220805,000000,47.2521,47.3419,47.2022,47.302,1801233.0364887,0
+IUSB.US,D,20220808,000000,47.4816,47.5714,47.4517,47.5215,1292701.6506555,0
+IUSB.US,D,20220809,000000,47.3718,47.4307,47.3369,47.3718,2437203.7168395,0
+IUSB.US,D,20220810,000000,47.6013,47.726,47.5015,47.5415,1668854.4908296,0
+IUSB.US,D,20220811,000000,47.6811,47.761,47.292,47.312,2276653.9999481,0
+IUSB.US,D,20220812,000000,47.4417,47.5215,47.3519,47.5115,1343670.7533941,0
+IUSB.US,D,20220815,000000,47.6313,47.6712,47.5814,47.6013,1623735.7145749,0
+IUSB.US,D,20220816,000000,47.5215,47.5215,47.3619,47.5015,1141385.9680105,0
+IUSB.US,D,20220817,000000,47.2721,47.3319,47.1551,47.2322,1306475.0250844,0
+IUSB.US,D,20220818,000000,47.3319,47.4167,47.2861,47.322,2363911.7647863,0
+IUSB.US,D,20220819,000000,47.0426,47.0426,46.9129,46.9728,1182375.3378726,0
+IUSB.US,D,20220822,000000,46.873,46.873,46.7281,46.7732,1246635.7168666,0
+IUSB.US,D,20220823,000000,46.7533,46.9628,46.6984,46.7732,1147244.3127593,0
+IUSB.US,D,20220824,000000,46.6834,46.7183,46.6136,46.6635,962840.25796894,0
+IUSB.US,D,20220825,000000,46.7233,46.9528,46.6656,46.9428,1211739.2259998,0
+IUSB.US,D,20220826,000000,46.853,46.9229,46.7433,46.8131,1215086.8515705,0
+IUSB.US,D,20220829,000000,46.6335,46.6335,46.5487,46.5936,1453846.7237112,0
+IUSB.US,D,20220830,000000,46.6335,46.7233,46.4783,46.6236,1199819.073032,0
+IUSB.US,D,20220831,000000,46.5437,46.6111,46.3542,46.4041,1308739.1826186,0
+IUSB.US,D,20220901,000000,46.0549,46.0948,45.8952,46.0748,1710363.04334,0
+IUSB.US,D,20220902,000000,46.2245,46.3442,46.1941,46.2145,1035142.9565974,0
+IUSB.US,D,20220906,000000,46.0449,46.0449,45.8154,45.8254,1908213.728267,0
+IUSB.US,D,20220907,000000,45.9651,46.1546,45.9451,46.1446,1745010.9679968,0
+IUSB.US,D,20220908,000000,46.0648,46.1496,46.005,46.0249,1742097.3310105,0
+IUSB.US,D,20220909,000000,46.1147,46.1746,46.005,46.0249,1162291.5890146,0
+IUSB.US,D,20220912,000000,46.1347,46.1723,45.9152,45.975,1530087.3926592,0
+IUSB.US,D,20220913,000000,45.6657,45.7206,45.6159,45.6757,1462878.2967703,0
+IUSB.US,D,20220914,000000,45.6458,45.8031,45.64,45.7456,1072055.0387884,0
+IUSB.US,D,20220915,000000,45.6757,45.6957,45.5801,45.5959,991854.34929248,0
+IUSB.US,D,20220916,000000,45.4562,45.6232,45.4461,45.566,1352672.2579601,0
+IUSB.US,D,20220919,000000,45.3964,45.566,45.3964,45.5261,1164649.9611607,0
+IUSB.US,D,20220920,000000,45.2866,45.3714,45.2267,45.3165,1307103.4565912,0
+IUSB.US,D,20220921,000000,45.3564,45.4462,45.132,45.3864,1257688.8949485,0
+IUSB.US,D,20220922,000000,45.127,45.127,44.9125,44.9673,2040702.5250677,0
+IUSB.US,D,20220923,000000,44.8775,44.9002,44.668,44.8177,2634502.1437756,0
+IUSB.US,D,20220926,000000,44.6381,44.668,44.2091,44.2989,4091813.7601808,0
+IUSB.US,D,20220927,000000,44.2689,44.3088,43.9796,43.9995,2215738.2396756,0
+IUSB.US,D,20220928,000000,44.4086,44.7029,44.3338,44.6979,2870176.9885191,0
+IUSB.US,D,20220929,000000,44.3986,44.5383,44.3288,44.4785,1698801.7077239,0
+IUSB.US,D,20220930,000000,44.5682,44.678,44.3088,44.3986,1921476.9405955,0
+IUSB.US,D,20221003,000000,44.5383,44.8326,44.4685,44.6181,2546888.5684351,0
+IUSB.US,D,20221004,000000,44.7778,44.9329,44.7282,44.7678,3661833.3058527,0
+IUSB.US,D,20221005,000000,44.5483,44.5832,44.3737,44.5583,3846454.8560768,0
+IUSB.US,D,20221006,000000,44.5184,44.5684,44.3537,44.3887,1821770.8195932,0
+IUSB.US,D,20221007,000000,44.1991,44.259,44.1193,44.1492,1187707.4839912,0
+IUSB.US,D,20221010,000000,44.1292,44.1791,43.8717,43.9497,1811700.8812373,0
+IUSB.US,D,20221011,000000,44.0195,44.1492,43.9097,43.9596,1509626.7853537,0
+IUSB.US,D,20221012,000000,43.8898,44.0295,43.8698,43.9896,1984480.4565758,0
+IUSB.US,D,20221013,000000,43.4807,43.9546,43.4009,43.8499,2885695.3378338,0
+IUSB.US,D,20221014,000000,44.0494,44.0494,43.5947,43.6204,1518513.0273627,0
+IUSB.US,D,20221017,000000,43.8798,43.9546,43.7102,43.7401,3288823.6254959,0
+IUSB.US,D,20221018,000000,43.8399,43.8798,43.6404,43.82,3705946.792153,0
+IUSB.US,D,20221019,000000,43.5506,43.6104,43.4308,43.4708,2081678.8652494,0
+IUSB.US,D,20221020,000000,43.4308,43.5406,43.1893,43.2113,27841767.882927,0
+IUSB.US,D,20221021,000000,43.0617,43.3311,43.0218,43.3011,9324952.3491027,0
+IUSB.US,D,20221024,000000,43.2912,43.3909,43.1415,43.2213,4161298.038718,0
+IUSB.US,D,20221025,000000,43.5406,43.7202,43.5406,43.6304,3583438.730512,0
+IUSB.US,D,20221026,000000,43.7002,43.8848,43.6903,43.8,3155624.2099738,0
+IUSB.US,D,20221027,000000,43.9297,44.1043,43.8335,44.0494,2943840.7876042,0
+IUSB.US,D,20221028,000000,43.8998,44.0594,43.8499,43.9896,2140859.6734672,0
+IUSB.US,D,20221031,000000,43.8499,43.8499,43.6503,43.8,3246508.2350859,0
+IUSB.US,D,20221101,000000,44.05,44.07,43.765,43.87,1999923,0
+IUSB.US,D,20221102,000000,43.92,44.14,43.54,43.54,3316699,0
+IUSB.US,D,20221103,000000,43.47,43.69,43.435,43.62,3777929,0
+IUSB.US,D,20221104,000000,43.67,43.785,43.5705,43.64,3385533,0
+IUSB.US,D,20221107,000000,43.7,43.7098,43.53,43.55,2958032,0
+IUSB.US,D,20221108,000000,43.63,43.78,43.605,43.69,3031578,0
+IUSB.US,D,20221109,000000,43.65,43.805,43.605,43.71,2475065,0
+IUSB.US,D,20221110,000000,44.31,44.67,44.31,44.65,3080005,0
+IUSB.US,D,20221111,000000,44.54,44.7057,44.54,44.68,1318772,0
+IUSB.US,D,20221114,000000,44.58,44.6183,44.53,44.56,2754259,0
+IUSB.US,D,20221115,000000,44.81,44.87,44.7121,44.85,3997024,0
+IUSB.US,D,20221116,000000,44.99,45.14,44.92,45.12,2620677,0
+IUSB.US,D,20221117,000000,44.87,44.93,44.79,44.92,2201952,0
+IUSB.US,D,20221118,000000,44.955,45.01,44.83,44.86,2229217,0
+IUSB.US,D,20221121,000000,45,45.01,44.821,44.85,1864282,0
+IUSB.US,D,20221122,000000,44.98,45.09,44.95,45.07,2556770,0
+IUSB.US,D,20221123,000000,45.12,45.35,45.12,45.35,1693493,0
+IUSB.US,D,20221125,000000,45.31,45.35,45.23,45.35,815833,0
+IUSB.US,D,20221128,000000,45.41,45.41,45.23,45.28,1612525,0
+IUSB.US,D,20221129,000000,45.15,45.2356,45.11,45.16,1306064,0
+IUSB.US,D,20221130,000000,45.09,45.7,45.04,45.7,1447235,0
+IUSB.US,D,20221201,000000,45.46,45.7656,45.425,45.76,2344790,0
+IUSB.US,D,20221202,000000,45.59,45.94,45.5,45.94,1990246,0
+IUSB.US,D,20221205,000000,45.73,45.74,45.52,45.59,2814148,0
+IUSB.US,D,20221206,000000,45.64,45.74,45.59,45.69,1650431,0
+IUSB.US,D,20221207,000000,45.88,46.1,45.855,46.08,3454814,0
+IUSB.US,D,20221208,000000,45.96,46.045,45.885,45.95,1739150,0
+IUSB.US,D,20221209,000000,45.85,45.89,45.71,45.72,2051702,0
+IUSB.US,D,20221212,000000,45.89,45.9,45.645,45.7,2753411,0
+IUSB.US,D,20221213,000000,46.27,46.33,45.9922,46.04,2125972,0
+IUSB.US,D,20221214,000000,46.07,46.15,45.895,46.11,2630683,0
+IUSB.US,D,20221215,000000,46.02,46.08,45.925,46.02,3335442,0
+IUSB.US,D,20221216,000000,45.78,45.99,45.745,45.92,2157011,0
+IUSB.US,D,20221219,000000,45.75,45.78,45.5901,45.78,2169232,0
+IUSB.US,D,20221220,000000,45.38,45.4452,45.325,45.38,2644226,0
+IUSB.US,D,20221221,000000,45.56,45.57,45.44,45.52,2047738,0
+IUSB.US,D,20221222,000000,45.52,45.545,45.45,45.47,2161434,0
+IUSB.US,D,20221223,000000,45.34,45.4,45.3,45.34,1968457,0
+IUSB.US,D,20221227,000000,45.14,45.19,45.013,45.04,2489696,0
+IUSB.US,D,20221228,000000,45.12,45.135,44.93,44.93,2703189,0
+IUSB.US,D,20221229,000000,44.99,45.13,44.99,45.11,2241318,0
+IUSB.US,D,20221230,000000,45.02,45.06,44.905,44.93,1836459,0
+IUSB.US,D,20230103,000000,45.32,45.35,45.09,45.17,1806707,0
+IUSB.US,D,20230104,000000,45.43,45.4719,45.32,45.4,1222800,0
+IUSB.US,D,20230105,000000,45.21,45.39,45.175,45.37,1187643,0
+IUSB.US,D,20230106,000000,45.44,45.9,45.4,45.88,1630158,0
+IUSB.US,D,20230109,000000,45.86,46.06,45.835,46,2173024,0
+IUSB.US,D,20230110,000000,45.83,45.9,45.7299,45.81,1477817,0
+IUSB.US,D,20230111,000000,46,46.09,45.98,46.09,37572532,0
+IUSB.US,D,20230112,000000,46.24,46.44,46.06,46.44,9218967,0
+IUSB.US,D,20230113,000000,46.33,46.42,46.25,46.29,2187789,0
+IUSB.US,D,20230117,000000,46.16,46.29,46.16,46.23,4646339,0
+IUSB.US,D,20230118,000000,46.66,46.715,46.48,46.63,2880971,0
+IUSB.US,D,20230119,000000,46.52,46.5799,46.45,46.53,2345359,0
+IUSB.US,D,20230120,000000,46.38,46.405,46.26,46.32,2924707,0
+IUSB.US,D,20230123,000000,46.22,46.3454,46.22,46.25,2308474,0
+IUSB.US,D,20230124,000000,46.26,46.48,46.18,46.43,2763893,0
+IUSB.US,D,20230125,000000,46.44,46.52,46.35,46.5,1737401,0
+IUSB.US,D,20230126,000000,46.48,46.52,46.345,46.43,2261669,0
+IUSB.US,D,20230127,000000,46.31,46.39,46.28,46.36,2102963,0
+IUSB.US,D,20230130,000000,46.27,46.36,46.22,46.22,2852448,0
+IUSB.US,D,20230131,000000,46.39,46.43,46.235,46.43,2261094,0
+IUSB.US,D,20230201,000000,46.38,46.67,46.04,46.64,2821446,0
+IUSB.US,D,20230202,000000,46.81,46.86,46.6719,46.69,1571307,0
+IUSB.US,D,20230203,000000,46.31,46.405,46.225,46.28,2242865,0
+IUSB.US,D,20230206,000000,46.02,46.07,45.98,45.99,1686406,0
+IUSB.US,D,20230207,000000,45.95,46.15,45.91,45.94,1658552,0
+IUSB.US,D,20230208,000000,45.95,46.02,45.865,46,1700491,0
+IUSB.US,D,20230209,000000,46.12,46.1323,45.79,45.82,1207504,0
+IUSB.US,D,20230210,000000,45.77,45.79,45.59,45.6,1434930,0
+IUSB.US,D,20230213,000000,45.63,45.74,45.62,45.73,1321707,0
+IUSB.US,D,20230214,000000,45.67,45.74,45.46,45.59,1692295,0
+IUSB.US,D,20230215,000000,45.51,45.5613,45.42,45.49,1350405,0
+IUSB.US,D,20230216,000000,45.36,45.43,45.28,45.3,1690458,0
+IUSB.US,D,20230217,000000,45.2,45.42,45.19,45.42,1652142,0
+IUSB.US,D,20230221,000000,45.11,45.16,44.97,44.98,3088511,0
+IUSB.US,D,20230222,000000,45.12,45.21,45.07,45.11,1369967,0
+IUSB.US,D,20230223,000000,45.14,45.29,45.13,45.27,1748865,0
+IUSB.US,D,20230224,000000,45.05,45.08,44.951,45.035,1762213,0
+IUSB.US,D,20230227,000000,45.13,45.19,45.07,45.11,1203327,0
+IUSB.US,D,20230228,000000,44.99,45.14,44.95,45.1,2544715,0
+IUSB.US,D,20230301,000000,44.88,45.08,44.73,44.75,1379929,0
+IUSB.US,D,20230302,000000,44.57,44.68,44.563,44.68,1690414,0
+IUSB.US,D,20230303,000000,44.9,45.01,44.785,45,1523318,0
+IUSB.US,D,20230306,000000,45.11,45.12,44.9,44.93,1066168,0
+IUSB.US,D,20230307,000000,44.97,44.99,44.7983,44.83,1228708,0
+IUSB.US,D,20230308,000000,44.92,45,44.73,44.8,1671222,0
+IUSB.US,D,20230309,000000,44.85,45.0288,44.8241,44.93,1664646,0
+IUSB.US,D,20230310,000000,45.3,45.5099,45.26,45.4,1978331,0
+IUSB.US,D,20230313,000000,45.75,46.05,45.61,45.72,2063567,0
+IUSB.US,D,20230314,000000,45.53,45.68,45.4,45.49,2430506,0
+IUSB.US,D,20230315,000000,45.92,46.05,45.67,45.88,1838851,0
+IUSB.US,D,20230316,000000,46.04,46.0558,45.63,45.64,2576382,0
+IUSB.US,D,20230317,000000,45.88,46.12,45.85,45.94,31673048,0
+IUSB.US,D,20230320,000000,46.04,46.06,45.77,45.81,6487371,0
+IUSB.US,D,20230321,000000,45.7,45.79,45.66,45.71,3717068,0
+IUSB.US,D,20230322,000000,45.71,46.165,45.63,46.1,3983869,0
+IUSB.US,D,20230323,000000,46.02,46.24,46.02,46.21,2881755,0
+IUSB.US,D,20230324,000000,46.29,46.4,46.18,46.27,2972832,0
+IUSB.US,D,20230327,000000,45.94,46,45.81,45.82,2391407,0
+IUSB.US,D,20230328,000000,45.74,45.8,45.695,45.74,2150460,0
+IUSB.US,D,20230329,000000,45.69,45.8361,45.66,45.82,1909383,0
+IUSB.US,D,20230330,000000,45.8,45.92,45.77,45.91,1101779,0
+IUSB.US,D,20230331,000000,45.96,46.15,45.9001,46.15,2004099,0
+IUSB.US,D,20230403,000000,45.95,46.2,45.9,46.18,1538386,0
+IUSB.US,D,20230404,000000,46.04,46.38,46.04,46.33,2301353,0
+IUSB.US,D,20230405,000000,46.43,46.58,46.42,46.45,1397860,0
+IUSB.US,D,20230406,000000,46.43,46.5274,46.42,46.43,1422933,0
+IUSB.US,D,20230410,000000,46.17,46.2,46.06,46.15,1374792,0
+IUSB.US,D,20230411,000000,46.23,46.23,46.0701,46.18,1443494,0
+IUSB.US,D,20230412,000000,46.31,46.36,46.11,46.23,1977875,0
+IUSB.US,D,20230413,000000,46.33,46.37,46.181,46.22,1947915,0
+IUSB.US,D,20230414,000000,46.1,46.1,45.97,46.03,1155414,0
+IUSB.US,D,20230417,000000,45.89,45.92,45.79,45.81,1190209,0
+IUSB.US,D,20230418,000000,45.8,45.925,45.77,45.86,1725127,0
+IUSB.US,D,20230419,000000,45.77,45.8,45.7,45.78,1251224,0
+IUSB.US,D,20230420,000000,45.9,45.98,45.9,45.95,3280156,0
+IUSB.US,D,20230421,000000,46.04,46.075,45.86,45.89,2067652,0
+IUSB.US,D,20230424,000000,45.98,46.0879,45.98,46.08,1278626,0
+IUSB.US,D,20230425,000000,46.23,46.36,46.23,46.33,1415318,0
+IUSB.US,D,20230426,000000,46.33,46.35,46.135,46.16,4985709,0
+IUSB.US,D,20230427,000000,46.07,46.12,46,46.01,1309158,0
+IUSB.US,D,20230428,000000,46.22,46.26,46.135,46.25,3338781,0
+IUSB.US,D,20230501,000000,45.95,45.99,45.64,45.67,2495279,0
+IUSB.US,D,20230502,000000,45.79,46.1,45.7829,46.09,1509197,0
+IUSB.US,D,20230503,000000,46.19,46.29,46.11,46.28,1573570,0
+IUSB.US,D,20230504,000000,46.14,46.4,46.12,46.21,1181913,0
+IUSB.US,D,20230505,000000,46.09,46.1179,46.0001,46.08,997568,0
+IUSB.US,D,20230508,000000,45.88,45.96,45.85,45.87,1955784,0
+IUSB.US,D,20230509,000000,45.84,45.8976,45.81,45.81,1553274,0
+IUSB.US,D,20230510,000000,46,46.11,46,46.1,1703408,0
+IUSB.US,D,20230511,000000,46.29,46.325,46.1901,46.23,2275213,0
+IUSB.US,D,20230512,000000,46.19,46.22,45.98,46,1387484,0
+IUSB.US,D,20230515,000000,45.91,45.91,45.8463,45.89,1082861,0
+IUSB.US,D,20230516,000000,45.76,45.78,45.6832,45.74,1516008,0
+IUSB.US,D,20230517,000000,45.76,45.81,45.6501,45.68,3075048,0
+IUSB.US,D,20230518,000000,45.56,45.58,45.47,45.51,1225524,0
+IUSB.US,D,20230519,000000,45.44,45.5556,45.35,45.39,1470983,0
+IUSB.US,D,20230522,000000,45.41,45.5,45.36,45.39,1678960,0
+IUSB.US,D,20230523,000000,45.32,45.46,45.3,45.41,1666438,0
+IUSB.US,D,20230524,000000,45.43,45.455,45.2733,45.29,1698728,0
+IUSB.US,D,20230525,000000,45.25,45.285,45.11,45.12,1594923,0
+IUSB.US,D,20230526,000000,45.09,45.2,45.04,45.2,1306089,0
+IUSB.US,D,20230530,000000,45.33,45.49,45.3199,45.49,1697374,0
+IUSB.US,D,20230531,000000,45.52,45.68,45.46,45.62,1731991,0
+IUSB.US,D,20230601,000000,45.59,45.68,45.5639,45.62,1583282,0
+IUSB.US,D,20230602,000000,45.6,45.62,45.41,45.41,1820042,0
+IUSB.US,D,20230605,000000,45.3,45.53,45.28,45.4,1732640,0
+IUSB.US,D,20230606,000000,45.43,45.48,45.3294,45.48,1620083,0
+IUSB.US,D,20230607,000000,45.45,45.48,45.21,45.24,1418354,0
+IUSB.US,D,20230608,000000,45.28,45.4793,45.28,45.47,1150530,0
+IUSB.US,D,20230609,000000,45.34,45.42,45.3099,45.37,1417287,0
+IUSB.US,D,20230612,000000,45.41,45.46,45.2701,45.44,1761071,0
+IUSB.US,D,20230613,000000,45.36,45.55,45.2291,45.27,1762425,0
+IUSB.US,D,20230614,000000,45.34,45.41,45.1501,45.33,1910261,0
+IUSB.US,D,20230615,000000,45.53,45.61,45.4629,45.59,1636747,0
+IUSB.US,D,20230616,000000,45.46,45.6757,45.3693,45.49,1200620,0
+IUSB.US,D,20230620,000000,45.53,45.6193,45.51,45.53,1478828,0
+IUSB.US,D,20230621,000000,45.45,45.63,45.386,45.59,1349640,0
+IUSB.US,D,20230622,000000,45.48,45.54,45.3606,45.4,1400908,0
+IUSB.US,D,20230623,000000,45.61,45.71,45.43,45.51,1016396,0
+IUSB.US,D,20230626,000000,45.545,45.62,45.53,45.58,2002547,0
+IUSB.US,D,20230627,000000,45.595,45.66,45.44,45.51,1166474,0
+IUSB.US,D,20230628,000000,45.57,45.65,45.49,45.64,1423487,0
+IUSB.US,D,20230629,000000,45.33,45.36,45.25,45.31,1392750,0
+IUSB.US,D,20230630,000000,45.36,45.48,45.32,45.47,1351058,0
+IUSB.US,D,20230703,000000,45.33,45.42,45.2,45.21,959161,0
+IUSB.US,D,20230705,000000,45.18,45.21,45,45.03,1824062,0
+IUSB.US,D,20230706,000000,44.77,44.81,44.64,44.74,2114280,0
+IUSB.US,D,20230707,000000,44.7,44.86,44.7,44.74,1265644,0
+IUSB.US,D,20230710,000000,44.77,44.9382,44.7617,44.9,1418113,0
+IUSB.US,D,20230711,000000,44.94,45.0272,44.91,44.98,1396293,0
+IUSB.US,D,20230712,000000,45.22,45.36,45.2001,45.34,1270052,0
+IUSB.US,D,20230713,000000,45.51,45.65,45.5,45.6,1205391,0
+IUSB.US,D,20230714,000000,45.53,45.577,45.39,45.39,1323861,0
+IUSB.US,D,20230717,000000,45.42,45.49,45.37,45.45,1296150,0
+IUSB.US,D,20230718,000000,45.58,45.62,45.5,45.51,1176276,0
+IUSB.US,D,20230719,000000,45.58,45.66,45.5405,45.64,2972303,0
+IUSB.US,D,20230720,000000,45.46,45.48,45.3,45.4,31840624,0
+IUSB.US,D,20230721,000000,45.48,45.51,45.4,45.42,6345902,0
+IUSB.US,D,20230724,000000,45.48,45.516,45.35,45.36,3722843,0
+IUSB.US,D,20230725,000000,45.27,45.34,45.26,45.31,2902880,0
+IUSB.US,D,20230726,000000,45.42,45.47,45.3127,45.47,1779997,0
+IUSB.US,D,20230727,000000,45.39,45.42,45.055,45.09,2739815,0
+IUSB.US,D,20230728,000000,45.2,45.27,45.174,45.26,2007610,0
+IUSB.US,D,20230731,000000,45.26,45.38,45.26,45.32,1737173,0
+IUSB.US,D,20230801,000000,45.01,45.09,44.88,44.93,1956647,0
+IUSB.US,D,20230802,000000,44.79,44.8,44.655,44.78,1800110,0
+IUSB.US,D,20230803,000000,44.52,44.57,44.4726,44.52,2138612,0
+IUSB.US,D,20230804,000000,44.68,44.9,44.66,44.88,1786708,0
+IUSB.US,D,20230807,000000,44.86,44.875,44.79,44.83,1480491,0
+IUSB.US,D,20230808,000000,44.98,45.04,44.9339,44.96,1327396,0
+IUSB.US,D,20230809,000000,45,45.06,44.9718,45.02,951090,0
+IUSB.US,D,20230810,000000,45.06,45.1299,44.77,44.78,3194734,0
+IUSB.US,D,20230811,000000,44.64,44.77,44.625,44.64,1391899,0
+IUSB.US,D,20230814,000000,44.57,44.6699,44.5,44.57,2227376,0
+IUSB.US,D,20230815,000000,44.49,44.59,44.44,44.44,2167020,0
+IUSB.US,D,20230816,000000,44.44,44.54,44.32,44.35,1469326,0
+IUSB.US,D,20230817,000000,44.34,44.36,44.2,44.3,1931194,0
+IUSB.US,D,20230818,000000,44.32,44.44,44.2942,44.37,1604454,0
+IUSB.US,D,20230821,000000,44.22,44.2399,44.11,44.18,3921444,0
+IUSB.US,D,20230822,000000,44.19,44.2599,44.135,44.22,1398179,0
+IUSB.US,D,20230823,000000,44.44,44.63,44.42,44.62,2426154,0
+IUSB.US,D,20230824,000000,44.56,44.615,44.49,44.51,2926024,0
+IUSB.US,D,20230825,000000,44.48,44.59,44.3801,44.52,2375473,0
+IUSB.US,D,20230828,000000,44.6,44.635,44.5301,44.6,1300776,0
+IUSB.US,D,20230829,000000,44.52,44.88,44.52,44.86,1399380,0
+IUSB.US,D,20230830,000000,44.91,44.935,44.84,44.86,1053388,0
+IUSB.US,D,20230831,000000,44.9,44.98,44.8826,44.92,1504677,0
+IUSB.US,D,20230901,000000,44.81,44.82,44.5542,44.61,1533482,0
+IUSB.US,D,20230905,000000,44.5,44.51,44.355,44.36,1343342,0
+IUSB.US,D,20230906,000000,44.4,44.41,44.26,44.33,1612399,0
+IUSB.US,D,20230907,000000,44.37,44.45,44.34,44.44,1147621,0
+IUSB.US,D,20230908,000000,44.54,44.5782,44.4636,44.48,1096385,0
+IUSB.US,D,20230911,000000,44.41,44.4473,44.38,44.41,1583347,0
+IUSB.US,D,20230912,000000,44.44,44.44,44.37,44.44,1272769,0
+IUSB.US,D,20230913,000000,44.39,44.54,44.38,44.49,1179984,0
+IUSB.US,D,20230914,000000,44.55,44.56,44.43,44.455,1320843,0
+IUSB.US,D,20230915,000000,44.42,44.439,44.34,44.34,1410347,0
+IUSB.US,D,20230918,000000,44.3,44.4099,44.29,44.4,1209635,0
+IUSB.US,D,20230919,000000,44.34,44.385,44.27,44.29,1429528,0
+IUSB.US,D,20230920,000000,44.39,44.43,44.24,44.26,1347629,0
+IUSB.US,D,20230921,000000,44.04,44.04,43.95,43.95,1416766,0
+IUSB.US,D,20230922,000000,44.02,44.16,44.01,44.12,3084909,0
+IUSB.US,D,20230925,000000,43.9,43.99,43.83,43.85,3880535,0
+IUSB.US,D,20230926,000000,43.9,43.9,43.74,43.77,2262789,0
+IUSB.US,D,20230927,000000,43.89,43.91,43.525,43.62,2171073,0
+IUSB.US,D,20230928,000000,43.55,43.75,43.475,43.74,1850014,0
+IUSB.US,D,20230929,000000,43.89,43.93,43.6546,43.715,1648718,0
+IUSB.US,D,20231002,000000,43.41,43.44,43.26,43.29,2008389,0
+IUSB.US,D,20231003,000000,43.19,43.24,42.9101,42.93,2017922,0
+IUSB.US,D,20231004,000000,43.07,43.22,42.991,43.21,2809653,0
+IUSB.US,D,20231005,000000,43.27,43.2875,43.17,43.23,1269403,0
+IUSB.US,D,20231006,000000,42.95,43.18,42.9099,43.09,1891682,0
+IUSB.US,D,20231009,000000,43.28,43.5,43.24,43.5,1140330,0
+IUSB.US,D,20231010,000000,43.38,43.5567,43.32,43.48,3868899,0
+IUSB.US,D,20231011,000000,43.61,43.65,43.51,43.65,1767885,0
+IUSB.US,D,20231012,000000,43.57,43.595,43.26,43.3,2354447,0
+IUSB.US,D,20231013,000000,43.51,43.545,43.41,43.46,2237137,0
+IUSB.US,D,20231016,000000,43.35,43.37,43.23,43.26,1542453,0
+IUSB.US,D,20231017,000000,42.99,43.0659,42.91,42.97,1403709,0
+IUSB.US,D,20231018,000000,42.89,42.92,42.73,42.79,2039619,0
+IUSB.US,D,20231019,000000,42.7,42.81,42.56,42.6,22571295,0
+IUSB.US,D,20231020,000000,42.71,42.8,42.7029,42.76,5985911,0
+IUSB.US,D,20231023,000000,42.62,42.96,42.56,42.91,3440056,0
+IUSB.US,D,20231024,000000,42.94,43.07,42.85,43.07,13368691,0
+IUSB.US,D,20231025,000000,42.92,42.92,42.72,42.78,7855990,0
+IUSB.US,D,20231026,000000,42.82,43.04,42.81,43.02,10654252,0
+IUSB.US,D,20231027,000000,43,43.05,42.92,43.05,1880206,0
+IUSB.US,D,20231030,000000,42.9,42.9891,42.83,42.92,1873123,0
+IUSB.US,D,20231031,000000,42.98,43.0467,42.89,42.89,6674145,0
+IUSB.US,D,20231101,000000,42.86,43.21,42.86,43.2,2660758,0
+IUSB.US,D,20231102,000000,43.49,43.55,43.375,43.49,3411547,0
+IUSB.US,D,20231103,000000,43.89,43.95,43.75,43.75,3392385,0
+IUSB.US,D,20231106,000000,43.66,43.66,43.38,43.54,1833304,0
+IUSB.US,D,20231107,000000,43.65,43.82,43.61,43.76,1923094,0
+IUSB.US,D,20231108,000000,43.79,43.9243,43.7701,43.895,4202054,0
+IUSB.US,D,20231109,000000,43.86,43.9,43.55,43.57,1598072,0
+IUSB.US,D,20231110,000000,43.73,43.74,43.61,43.65,2167307,0
+IUSB.US,D,20231113,000000,43.5,43.64,43.44,43.64,1630572,0
+IUSB.US,D,20231114,000000,44.12,44.1897,44.0701,44.14,2505269,0
+IUSB.US,D,20231115,000000,43.98,43.99,43.87,43.91,1954299,0
+IUSB.US,D,20231116,000000,44.08,44.1954,44.08,44.16,1854333,0
+IUSB.US,D,20231117,000000,44.23,44.2599,44.1201,44.24,3057927,0
+IUSB.US,D,20231120,000000,44.19,44.31,44.155,44.3,1864560,0
+IUSB.US,D,20231121,000000,44.31,44.38,44.26,44.34,2508016,0
+IUSB.US,D,20231122,000000,44.42,44.465,44.3,44.4,2339357,0
+IUSB.US,D,20231124,000000,44.26,44.34,44.21,44.22,581628,0
+IUSB.US,D,20231127,000000,44.33,44.47,44.2845,44.45,1527162,0
+IUSB.US,D,20231128,000000,44.4,44.65,44.4,44.63,1345996,0
+IUSB.US,D,20231129,000000,44.78,44.895,44.753,44.85,1561235,0
+IUSB.US,D,20231130,000000,44.76,44.79,44.66,44.71,2905210,0
+IUSB.US,D,20231201,000000,44.57,44.97,44.5601,44.96,1814557,0
+IUSB.US,D,20231204,000000,44.79,44.88,44.73,44.83,2449339,0
+IUSB.US,D,20231205,000000,44.97,45.1,44.9305,45.06,3830287,0
+IUSB.US,D,20231206,000000,45.16,45.25,45.105,45.18,2325451,0
+IUSB.US,D,20231207,000000,45.16,45.29,45.14,45.2,2663264,0
+IUSB.US,D,20231208,000000,45.01,45.065,44.92,45.01,1449928,0
+IUSB.US,D,20231211,000000,44.97,45.02,44.875,45.01,3917263,0
+IUSB.US,D,20231212,000000,45.01,45.12,44.96,45.12,1964362,0
+IUSB.US,D,20231213,000000,45.24,45.69,45.1852,45.66,2876439,0
+IUSB.US,D,20231214,000000,45.78,45.9586,45.7,45.86,2462429,0
+IUSB.US,D,20231215,000000,45.82,45.89,45.7601,45.79,2462082,0
+IUSB.US,D,20231218,000000,45.76,45.76,45.69,45.73,1885775,0
+IUSB.US,D,20231219,000000,45.79,45.855,45.7501,45.78,1937214,0
+IUSB.US,D,20231220,000000,45.9,45.9663,45.81,45.93,2066871,0
+IUSB.US,D,20231221,000000,46.03,46.07,45.89,45.96,4852499,0
+IUSB.US,D,20231222,000000,46.03,46.03,45.88,45.92,1867566,0
+IUSB.US,D,20231226,000000,45.91,46,45.84,45.98,1378989,0
+IUSB.US,D,20231227,000000,46.12,46.27,46.09,46.25,1805538,0
+IUSB.US,D,20231228,000000,46.21,46.25,46.11,46.15,1682482,0
+IUSB.US,D,20231229,000000,46.05,46.155,46.03,46.07,2085811,0
+IUSB.US,D,20240102,000000,45.88,45.9465,45.83,45.85,2056603,0
+IUSB.US,D,20240103,000000,45.7,45.9,45.63,45.88,2693014,0
+IUSB.US,D,20240104,000000,45.69,45.748,45.61,45.67,2049193,0
+IUSB.US,D,20240105,000000,45.55,45.8,45.515,45.58,2537754,0
+IUSB.US,D,20240108,000000,45.61,45.8,45.58,45.74,3381196,0
+IUSB.US,D,20240109,000000,45.69,45.765,45.68,45.71,1791902,0
+IUSB.US,D,20240110,000000,45.83,45.8599,45.68,45.68,1609791,0
+IUSB.US,D,20240111,000000,45.77,45.94,45.695,45.91,1715903,0
+IUSB.US,D,20240112,000000,46.02,46.12,45.9346,46.02,1884003,0
+IUSB.US,D,20240116,000000,45.85,45.9,45.63,45.7,2896470,0
+IUSB.US,D,20240117,000000,45.6,45.61,45.4834,45.56,1444283,0
+IUSB.US,D,20240118,000000,45.58,45.63,45.4756,45.51,1459390,0
+IUSB.US,D,20240119,000000,45.49,45.54,45.385,45.54,1803659,0
+IUSB.US,D,20240122,000000,45.63,45.7,45.57,45.59,1734545,0
+IUSB.US,D,20240123,000000,45.51,45.532,45.4401,45.5,1226635,0
+IUSB.US,D,20240124,000000,45.69,45.69,45.42,45.44,1486618,0
+IUSB.US,D,20240125,000000,45.57,45.67,45.55,45.65,65168737,0
+IUSB.US,D,20240126,000000,45.65,45.68,45.55,45.59,10734597,0
+IUSB.US,D,20240129,000000,45.69,45.79,45.64,45.76,3774846,0
+IUSB.US,D,20240130,000000,45.81,45.85,45.675,45.83,3900238,0
+IUSB.US,D,20240131,000000,45.99,46.35,45.9,46.27,4763094,0
+IUSB.US,D,20240201,000000,46.04,46.22,45.99,46.13,3223822,0
+IUSB.US,D,20240202,000000,45.76,45.82,45.66,45.75,3277225,0
+IUSB.US,D,20240205,000000,45.49,45.72,45.35,45.41,2469582,0
+IUSB.US,D,20240206,000000,45.44,45.65,45.44,45.62,1866039,0
+IUSB.US,D,20240207,000000,45.55,45.67,45.52,45.53,3198796,0
+IUSB.US,D,20240208,000000,45.47,45.49,45.4,45.44,2035783,0
+IUSB.US,D,20240209,000000,45.34,45.41,45.15,45.4,1963043,0
+IUSB.US,D,20240212,000000,45.41,45.46,45.354,45.4,2052727,0
+IUSB.US,D,20240213,000000,45.13,45.37,45,45.02,2125344,0
+IUSB.US,D,20240214,000000,45.07,45.22,45.06,45.2,1782960,0
+IUSB.US,D,20240215,000000,45.37,45.39,45.2301,45.32,1906205,0
+IUSB.US,D,20240216,000000,45.09,45.19,45.09,45.18,2116239,0
+IUSB.US,D,20240220,000000,45.22,45.295,45.2,45.22,2014541,0
+IUSB.US,D,20240221,000000,45.26,45.29,45.085,45.09,1789222,0
+IUSB.US,D,20240222,000000,45.12,45.185,45.09,45.15,2122482,0
+IUSB.US,D,20240223,000000,45.18,45.33,45.15,45.31,1676766,0
+IUSB.US,D,20240226,000000,45.31,45.315,45.1443,45.23,1990222,0
+IUSB.US,D,20240227,000000,45.18,45.245,45.13,45.16,2037880,0
+IUSB.US,D,20240228,000000,45.19,45.26,45.16,45.26,1847732,0
+IUSB.US,D,20240229,000000,45.32,45.4,45.28,45.33,1570782,0
+IUSB.US,D,20240301,000000,45.12,45.4,45.055,45.37,2865843,0
+IUSB.US,D,20240304,000000,45.27,45.315,45.24,45.29,3155407,0
+IUSB.US,D,20240305,000000,45.46,45.55,45.41,45.51,5747061,0
+IUSB.US,D,20240306,000000,45.54,45.645,45.51,45.56,2254055,0
+IUSB.US,D,20240307,000000,45.66,45.68,45.5634,45.65,2013055,0
+IUSB.US,D,20240308,000000,45.73,45.7692,45.67,45.7,1600713,0
+IUSB.US,D,20240311,000000,45.71,45.77,45.62,45.65,1533530,0
+IUSB.US,D,20240312,000000,45.57,45.6,45.5,45.53,2111622,0
+IUSB.US,D,20240313,000000,45.49,45.55,45.47,45.48,1752885,0
+IUSB.US,D,20240314,000000,45.36,45.38,45.22,45.23,16524717,0
+IUSB.US,D,20240315,000000,45.23,45.25,45.16,45.21,3626432,0
+IUSB.US,D,20240318,000000,45.17,45.2199,45.13,45.15,2103241,0
+IUSB.US,D,20240319,000000,45.23,45.31,45.2,45.25,2075307,0
+IUSB.US,D,20240320,000000,45.28,45.44,45.23,45.36,2275906,0
+IUSB.US,D,20240321,000000,45.47,45.48,45.3699,45.39,2117552,0
+IUSB.US,D,20240322,000000,45.56,45.59,45.51,45.52,2219189,0
+IUSB.US,D,20240325,000000,45.48,45.5,45.43,45.46,1511287,0
+IUSB.US,D,20240326,000000,45.43,45.51,45.4038,45.49,1768177,0
+IUSB.US,D,20240327,000000,45.55,45.655,45.52,45.65,1500649,0
+IUSB.US,D,20240328,000000,45.59,45.66,45.5518,45.59,1927177,0
+IUSB.US,D,20240401,000000,45.3,45.32,45.11,45.14,2347353,0
+IUSB.US,D,20240402,000000,45.13,45.13,44.95,45.1,1839892,0
+IUSB.US,D,20240403,000000,44.99,45.14,44.945,45.13,2263062,0
+IUSB.US,D,20240404,000000,45.21,45.24,45.13,45.23,1736598,0
+IUSB.US,D,20240405,000000,45.0619,45.16,45.02,45.02,1571401,0
+IUSB.US,D,20240408,000000,44.98,45.035,44.95,45,4484041,0
+IUSB.US,D,20240409,000000,45.09,45.18,45.09,45.15,1769376,0
+IUSB.US,D,20240410,000000,44.84,44.85,44.61,44.63,2509220,0
+IUSB.US,D,20240411,000000,44.71,44.73,44.5443,44.62,2234858,0
+IUSB.US,D,20240412,000000,44.74,44.79,44.71,44.71,1442541,0
+IUSB.US,D,20240415,000000,44.5,44.51,44.37,44.42,3157192,0
+IUSB.US,D,20240416,000000,44.27,44.34,44.21,44.3,2510064,0
+IUSB.US,D,20240417,000000,44.43,44.53,44.37,44.51,2226868,0
+IUSB.US,D,20240418,000000,44.49,44.5088,44.37,44.4,1693056,0
+IUSB.US,D,20240419,000000,44.47,44.495,44.42,44.445,2071569,0
+IUSB.US,D,20240422,000000,44.41,44.5199,44.41,44.5,2446721,0
+IUSB.US,D,20240423,000000,44.45,44.6691,44.43,44.57,6122592,0
+IUSB.US,D,20240424,000000,44.46,44.5,44.38,44.46,1819296,0
+IUSB.US,D,20240425,000000,44.22,44.35,44.21,44.34,2449481,0
+IUSB.US,D,20240426,000000,44.44,44.4999,44.43,44.45,1716656,0
+IUSB.US,D,20240429,000000,44.51,44.6,44.5,44.57,2744439,0
+IUSB.US,D,20240430,000000,44.45,44.52,44.35,44.37,6588725,0
+IUSB.US,D,20240501,000000,44.34,44.535,44.27,44.4,2667477,0
+IUSB.US,D,20240502,000000,44.43,44.62,44.375,44.6,2421614,0
+IUSB.US,D,20240503,000000,44.87,44.97,44.71,44.82,2964442,0
+IUSB.US,D,20240506,000000,44.83,44.885,44.8,44.86,1946832,0
+IUSB.US,D,20240507,000000,44.97,45.04,44.91,44.94,1670315,0
+IUSB.US,D,20240508,000000,44.86,44.9,44.8442,44.86,1886551,0
+IUSB.US,D,20240509,000000,44.84,44.97,44.81,44.95,1580411,0
+IUSB.US,D,20240510,000000,44.86,44.89,44.8,44.84,1305915,0
+IUSB.US,D,20240513,000000,44.93,44.94,44.87,44.88,1621090,0
+IUSB.US,D,20240514,000000,44.97,45.02,44.92,44.98,1454695,0
+IUSB.US,D,20240515,000000,45.21,45.3,45.17,45.26,1950381,0
+IUSB.US,D,20240516,000000,45.29,45.3,45.2,45.21,1745257,0
+IUSB.US,D,20240517,000000,45.17,45.189,45.1,45.11,1724824,0
+IUSB.US,D,20240520,000000,45.06,45.09,45.0436,45.06,1498588,0
+IUSB.US,D,20240521,000000,45.16,45.18,45.12,45.15,1303768,0
+IUSB.US,D,20240522,000000,45.05,45.13,45.04,45.09,1385786,0
+IUSB.US,D,20240523,000000,45.09,45.12,44.9048,44.94,1372188,0
+IUSB.US,D,20240524,000000,44.91,45.02,44.91,45,1024958,0
+IUSB.US,D,20240528,000000,45.03,45.05,44.8,44.82,1471473,0
+IUSB.US,D,20240529,000000,44.71,44.71,44.585,44.66,1288087,0
+IUSB.US,D,20240530,000000,44.8,44.85,44.76,44.84,1328949,0
+IUSB.US,D,20240531,000000,44.97,45.01,44.93,45.01,1467986,0
+IUSB.US,D,20240603,000000,44.92,45.09,44.89,45.09,1445025,0
+IUSB.US,D,20240604,000000,45.17,45.28,45.15,45.25,1378393,0
+IUSB.US,D,20240605,000000,45.27,45.37,45.1826,45.36,1578908,0
+IUSB.US,D,20240606,000000,45.26,45.3758,45.26,45.34,9343190,0
+IUSB.US,D,20240607,000000,45.07,45.07,44.99,45.01,2792665,0
+IUSB.US,D,20240610,000000,44.96,44.97,44.91,44.95,1767675,0
+IUSB.US,D,20240611,000000,44.97,45.13,44.96,45.12,4260435,0
+IUSB.US,D,20240612,000000,45.43,45.52,45.31,45.32,1760272,0
+IUSB.US,D,20240613,000000,45.46,45.57,45.41,45.52,1722151,0
+IUSB.US,D,20240614,000000,45.55,45.6,45.52,45.57,1647267,0
+IUSB.US,D,20240617,000000,45.4,45.42,45.34,45.4,1281830,0
+IUSB.US,D,20240618,000000,45.48,45.615,45.45,45.58,2596232,0
+IUSB.US,D,20240620,000000,45.42,45.49,45.38,45.49,2013387,0
+IUSB.US,D,20240621,000000,45.52,45.5799,45.4349,45.49,1540704,0
+IUSB.US,D,20240624,000000,45.5,45.55,45.465,45.53,6082832,0
+IUSB.US,D,20240625,000000,45.52,45.53,45.4601,45.53,1713852,0
+IUSB.US,D,20240626,000000,45.36,45.3699,45.31,45.34,1771959,0
+IUSB.US,D,20240627,000000,45.39,45.46,45.31,45.4,1292912,0
+IUSB.US,D,20240628,000000,45.5,45.515,45.21,45.22,1793187,0
+IUSB.US,D,20240701,000000,44.92,45,44.8,44.83,1881412,0
+IUSB.US,D,20240702,000000,44.99,45,44.91,44.96,1844540,0
+IUSB.US,D,20240703,000000,45.08,45.23,45.0501,45.22,1416796,0
+IUSB.US,D,20240705,000000,45.33,45.45,45.3,45.42,1281424,0
+IUSB.US,D,20240708,000000,45.42,45.46,45.37,45.43,1467091,0
+IUSB.US,D,20240709,000000,45.36,45.42,45.31,45.4,1508253,0
+IUSB.US,D,20240710,000000,45.41,45.46,45.38,45.44,1578034,0
+IUSB.US,D,20240711,000000,45.68,45.75,45.6508,45.67,1437376,0
+IUSB.US,D,20240712,000000,45.7,45.79,45.67,45.79,1584015,0
+IUSB.US,D,20240715,000000,45.66,45.745,45.63,45.64,1774872,0
+IUSB.US,D,20240716,000000,45.69,45.82,45.68,45.82,1786142,0
+IUSB.US,D,20240717,000000,45.75,45.86,45.71,45.83,2082343,0
+IUSB.US,D,20240718,000000,45.78,45.845,45.71,45.73,1594056,0
+IUSB.US,D,20240719,000000,45.88,45.88,45.6,45.63,4603055,0
+IUSB.US,D,20240722,000000,45.69,45.7031,45.56,45.61,2070326,0
+IUSB.US,D,20240723,000000,45.66,45.71,45.62,45.63,1988740,0
+IUSB.US,D,20240724,000000,45.68,45.705,45.5,45.5,2226283,0
+IUSB.US,D,20240725,000000,45.57,45.675,45.54,45.59,2501267,0
+IUSB.US,D,20240726,000000,45.72,45.78,45.706,45.77,1494672,0
+IUSB.US,D,20240729,000000,45.87,45.87,45.78,45.82,1428148,0
+IUSB.US,D,20240730,000000,45.87,45.895,45.7819,45.88,1986674,0
+IUSB.US,D,20240731,000000,46.06,46.12,45.91,46.12,1924755,0
+IUSB.US,D,20240801,000000,45.79,46.17,45.79,46.11,1960305,0
+IUSB.US,D,20240802,000000,46.5,46.61,46.3842,46.6,1962059,0
+IUSB.US,D,20240805,000000,46.89,46.89,46.45,46.55,2847696,0
+IUSB.US,D,20240806,000000,46.5,46.5,46.28,46.29,2228908,0
+IUSB.US,D,20240807,000000,46.26,46.29,46.12,46.18,1839742,0
+IUSB.US,D,20240808,000000,46.09,46.15,46.05,46.14,1819912,0
+IUSB.US,D,20240809,000000,46.34,46.34,46.25,46.27,1334897,0
+IUSB.US,D,20240812,000000,46.25,46.38,46.2157,46.35,1580637,0
+IUSB.US,D,20240813,000000,46.5,46.53,46.44,46.53,2025209,0
+IUSB.US,D,20240814,000000,46.56,46.6599,46.53,46.6,2833315,0
+IUSB.US,D,20240815,000000,46.35,46.45,46.34,46.45,1662304,0
+IUSB.US,D,20240816,000000,46.49,46.55,46.4324,46.55,1368238,0
+IUSB.US,D,20240819,000000,46.52,46.65,46.52,46.61,1828178,0
+IUSB.US,D,20240820,000000,46.66,46.745,46.65,46.72,1570236,0
+IUSB.US,D,20240821,000000,46.78,46.91,46.695,46.83,2132795,0
+IUSB.US,D,20240822,000000,46.76,46.76,46.605,46.66,1463909,0
+IUSB.US,D,20240823,000000,46.73,46.88,46.7,46.87,1843611,0
+IUSB.US,D,20240826,000000,46.9,46.92,46.81,46.82,1678955,0
+IUSB.US,D,20240827,000000,46.73,46.8462,46.71,46.83,1815840,0
+IUSB.US,D,20240828,000000,46.84,46.85,46.78,46.79,2081460,0
+IUSB.US,D,20240829,000000,46.73,46.77,46.685,46.73,1616899,0
+IUSB.US,D,20240830,000000,46.77,46.81,46.635,46.64,1599828,0
+IUSB.US,D,20240903,000000,46.64,46.72,46.6,46.66,1921241,0
+IUSB.US,D,20240904,000000,46.69,46.87,46.675,46.85,2254442,0
+IUSB.US,D,20240905,000000,46.97,46.99,46.855,46.98,56917760,0
+IUSB.US,D,20240906,000000,47.01,47.205,46.935,47.03,9692471,0
+IUSB.US,D,20240909,000000,47,47.1177,46.965,47.09,5351395,0
+IUSB.US,D,20240910,000000,47.1,47.25,47.07,47.23,2598112,0
+IUSB.US,D,20240911,000000,47.16,47.3,47.14,47.24,2423099,0
+IUSB.US,D,20240912,000000,47.19,47.2199,47.1142,47.17,2932916,0
+IUSB.US,D,20240913,000000,47.27,47.33,47.23,47.28,2063563,0
+IUSB.US,D,20240916,000000,47.33,47.43,47.28,47.42,4162375,0
+IUSB.US,D,20240917,000000,47.42,47.4296,47.3301,47.36,2976077,0
+IUSB.US,D,20240918,000000,47.27,47.4389,47.21,47.22,3100451,0
+IUSB.US,D,20240919,000000,47.2,47.2591,47.16,47.24,1869026,0
+IUSB.US,D,20240920,000000,47.19,47.28,47.1301,47.23,2141311,0
+IUSB.US,D,20240923,000000,47.13,47.25,47.075,47.19,1885301,0
+IUSB.US,D,20240924,000000,47.13,47.27,47.08,47.26,2004520,0
+IUSB.US,D,20240925,000000,47.19,47.19,47.0901,47.1,1586588,0
+IUSB.US,D,20240926,000000,47.14,47.155,47.0119,47.09,1787988,0
+IUSB.US,D,20240927,000000,47.18,47.25,47.15,47.24,2179493,0
+IUSB.US,D,20240930,000000,47.26,47.26,47.07,47.12,2286508,0
+IUSB.US,D,20241001,000000,47.08,47.18,47.0501,47.1,2845732,0
+IUSB.US,D,20241002,000000,46.91,47.05,46.895,47.01,7722796,0
+IUSB.US,D,20241003,000000,46.93,46.94,46.825,46.84,2509411,0
+IUSB.US,D,20241004,000000,46.58,46.62,46.5138,46.55,2438874,0
+IUSB.US,D,20241007,000000,46.36,46.46,46.36,46.4,3689962,0
+IUSB.US,D,20241008,000000,46.36,46.455,46.3344,46.45,2337373,0
+IUSB.US,D,20241009,000000,46.4,46.41,46.3238,46.36,2357567,0
+IUSB.US,D,20241010,000000,46.33,46.3561,46.229,46.32,2232408,0
+IUSB.US,D,20241011,000000,46.46,46.46,46.27,46.35,2009840,0
+IUSB.US,D,20241014,000000,46.02,46.32,46.02,46.31,1980602,0
+IUSB.US,D,20241015,000000,46.63,46.63,46.41,46.48,2333159,0
+IUSB.US,D,20241016,000000,46.68,46.68,46.52,46.54,5746881,0
+IUSB.US,D,20241017,000000,46.57,46.57,46.3101,46.33,2564498,0
+IUSB.US,D,20241018,000000,46.34,46.42,46.33,46.35,2172132,0
+IUSB.US,D,20241021,000000,46.25,46.25,46.05,46.06,1869282,0
+IUSB.US,D,20241022,000000,46,46.12,45.97,46.06,2311031,0
+IUSB.US,D,20241023,000000,45.97,45.99,45.8921,45.94,4313464,0
+IUSB.US,D,20241024,000000,45.94,46.1,45.94,46.02,2062802,0
+IUSB.US,D,20241025,000000,46.07,46.115,45.92,45.94,2721131,0
+IUSB.US,D,20241028,000000,45.99,45.99,45.82,45.9,2295272,0
+IUSB.US,D,20241029,000000,45.81,45.94,45.73,45.93,2502471,0
+IUSB.US,D,20241030,000000,45.96,46.2999,45.8526,45.89,2447498,0
+IUSB.US,D,20241031,000000,45.85,46.01,45.7518,45.85,6005591,0
+IUSB.US,D,20241101,000000,45.76,46.04,45.51,45.54,3168045,0
+IUSB.US,D,20241104,000000,45.8,45.83,45.66,45.72,3590317,0
+IUSB.US,D,20241105,000000,45.71,45.84,45.6,45.83,2237091,0
+IUSB.US,D,20241106,000000,45.43,45.6088,45.3822,45.5,2611933,0
+IUSB.US,D,20241107,000000,45.63,45.87,45.63,45.84,2139702,0
+IUSB.US,D,20241108,000000,45.88,45.99,45.85,45.9,54782571,0
+IUSB.US,D,20241111,000000,45.82,45.8397,45.742,45.83,6385374,0
+IUSB.US,D,20241112,000000,45.76,45.76,45.53,45.56,4692158,0
+IUSB.US,D,20241113,000000,45.51,45.78,45.47,45.54,3387090,0
+IUSB.US,D,20241114,000000,45.55,45.68,45.4925,45.52,3331231,0
+IUSB.US,D,20241115,000000,45.5,45.63,45.36,45.52,3857585,0
+IUSB.US,D,20241118,000000,45.54,45.6,45.442,45.57,3251143,0
+IUSB.US,D,20241119,000000,45.75,45.75,45.635,45.64,2386714,0
+IUSB.US,D,20241120,000000,45.56,45.67,45.36,45.59,3065157,0
+IUSB.US,D,20241121,000000,45.39,45.7,45.39,45.59,3920638,0
+IUSB.US,D,20241122,000000,45.63,45.6965,45.575,45.61,2317440,0
+IUSB.US,D,20241125,000000,45.98,46.005,45.89,46,2693331,0
+IUSB.US,D,20241126,000000,45.94,45.94,45.7412,45.93,2687980,0
+IUSB.US,D,20241127,000000,45.97,46.1,45.97,46.05,2345313,0
+IUSB.US,D,20241129,000000,46.18,46.23,46.17,46.22,1288569,0
+IUSB.US,D,20241202,000000,45.9,46.1101,45.81,46.08,3553607,0
+IUSB.US,D,20241203,000000,46.04,46.15,45.902,45.99,1961512,0
+IUSB.US,D,20241204,000000,45.885,46.16,45.885,46.13,2566979,0
+IUSB.US,D,20241205,000000,46.37,46.37,46.055,46.16,2605266,0
+IUSB.US,D,20241206,000000,46.27,46.37,46.17,46.27,1858193,0
+IUSB.US,D,20241209,000000,46.21,46.2227,46.14,46.16,2043657,0
+IUSB.US,D,20241210,000000,46.14,46.14,46.0401,46.1,2479546,0
+IUSB.US,D,20241211,000000,46.15,46.2123,45.99,46,2421191,0
+IUSB.US,D,20241212,000000,45.97,45.97,45.82,45.84,2092492,0
+IUSB.US,D,20241213,000000,45.76,45.8,45.64,45.66,2047594,0
+IUSB.US,D,20241216,000000,46.04,46.04,45.65,45.71,4735543,0
+IUSB.US,D,20241217,000000,45.71,45.7499,45.665,45.7,2761620,0
+IUSB.US,D,20241218,000000,45.7,45.7,45.17,45.19,2979666,0
+IUSB.US,D,20241219,000000,45.15,45.15,45,45.07,2862588,0
+IUSB.US,D,20241220,000000,45.25,45.31,45.08,45.2,3204190,0
+IUSB.US,D,20241223,000000,45.19,45.2,45.05,45.08,3433097,0
+IUSB.US,D,20241224,000000,45,45.13,44.965,45.12,3034660,0
+IUSB.US,D,20241226,000000,45,45.17,44.7901,45.17,2997703,0
+IUSB.US,D,20241227,000000,45.16,45.31,45.07,45.07,3930623,0
+IUSB.US,D,20241230,000000,45.13,45.2567,45.13,45.23,3667212,0
+IUSB.US,D,20241231,000000,45.33,45.33,45.14,45.2,3326303,0
+IUSB.US,D,20250102,000000,45.22,45.32,45.13,45.2,3558997,0
+IUSB.US,D,20250103,000000,45.21,45.4,45.14,45.14,2289809,0
+IUSB.US,D,20250106,000000,45.11,45.1599,45.0634,45.1,2602117,0
+IUSB.US,D,20250107,000000,45.07,45.3,44.91,44.97,2472950,0
+IUSB.US,D,20250108,000000,44.94,45.025,44.9,45,2881474,0
+IUSB.US,D,20250110,000000,44.86,44.895,44.75,44.77,3411819,0
+IUSB.US,D,20250113,000000,44.78,44.78,44.67,44.72,3604106,0
+IUSB.US,D,20250114,000000,44.76,44.766,44.68,44.75,2712050,0
+IUSB.US,D,20250115,000000,45.09,45.15,45.043,45.1,3328362,0
+IUSB.US,D,20250116,000000,45.08,45.2499,45.02,45.19,4270774,0
+IUSB.US,D,20250117,000000,45.19,45.28,45.19,45.2,3017443,0
+IUSB.US,D,20250121,000000,45.32,45.37,45.29,45.35,4723117,0
+IUSB.US,D,20250122,000000,45.3,45.37,45.2401,45.27,2594587,0
+IUSB.US,D,20250123,000000,45.17,45.22,45.14,45.2,2914671,0
+IUSB.US,D,20250124,000000,45.22,45.31,45.175,45.27,3000245,0
+IUSB.US,D,20250127,000000,45.47,45.5,45.4001,45.49,3852898,0
+IUSB.US,D,20250128,000000,45.41,45.485,45.385,45.48,1835062,0
+IUSB.US,D,20250129,000000,45.49,45.5499,45.3545,45.45,1882759,0
+IUSB.US,D,20250130,000000,45.51,45.58,45.49,45.52,2822272,0
+IUSB.US,D,20250131,000000,45.54,45.588,45.38,45.45,2511613,0
+IUSB.US,D,20250203,000000,45.35,45.475,45.27,45.32,3287186,0
+IUSB.US,D,20250204,000000,45.22,45.42,45.22,45.41,2384046,0
+IUSB.US,D,20250205,000000,45.6,45.689,45.5316,45.62,2578579,0
+IUSB.US,D,20250206,000000,45.63,45.64,45.53,45.58,2676460,0
+IUSB.US,D,20250207,000000,45.51,45.52,45.415,45.45,2344380,0
+IUSB.US,D,20250210,000000,45.54,45.5599,45.45,45.46,2355716,0
+IUSB.US,D,20250211,000000,45.35,45.41,45.35,45.38,1941706,0
+IUSB.US,D,20250212,000000,45.17,45.2015,45.0901,45.17,2268395,0
+IUSB.US,D,20250213,000000,45.36,45.46,45.3101,45.41,2143979,0
+IUSB.US,D,20250214,000000,45.62,45.6557,45.57,45.58,2216945,0
+IUSB.US,D,20250218,000000,45.51,45.53,45.4,45.42,2613714,0
+IUSB.US,D,20250219,000000,45.37,45.48,45.36,45.45,2531704,0
+IUSB.US,D,20250220,000000,45.47,45.55,45.47,45.53,2056856,0
+IUSB.US,D,20250221,000000,45.58,45.7716,45.57,45.7,2684755,0
+IUSB.US,D,20250224,000000,45.7,45.8,45.6514,45.78,2574289,0
+IUSB.US,D,20250225,000000,46,46.04,45.95,46.04,2209346,0
+IUSB.US,D,20250226,000000,46.01,46.14,45.99,46.11,2386007,0
+IUSB.US,D,20250227,000000,46.02,46.085,46.01,46.04,9794408,0
+IUSB.US,D,20250228,000000,46.17,46.25,46.095,46.25,4792645,0
+IUSB.US,D,20250303,000000,46,46.19,45.97,46.17,3274135,0
+IUSB.US,D,20250304,000000,46.22,46.27,46.03,46.07,3508255,0
+IUSB.US,D,20250305,000000,46.07,46.14,45.91,45.92,3148799,0
+IUSB.US,D,20250306,000000,45.89,45.915,45.75,45.86,3680727,0
+IUSB.US,D,20250307,000000,46.05,46.05,45.795,45.83,3824785,0
+IUSB.US,D,20250310,000000,46.04,46.0899,45.98,46.01,2383468,0
+IUSB.US,D,20250311,000000,46.02,46.06,45.8342,45.85,4169447,0
+IUSB.US,D,20250312,000000,45.82,45.8457,45.74,45.75,3205595,0
+IUSB.US,D,20250313,000000,45.72,45.8699,45.6732,45.86,3305425,0
+IUSB.US,D,20250314,000000,45.79,45.8499,45.76,45.77,3676931,0
+IUSB.US,D,20250317,000000,45.86,45.9457,45.815,45.83,2237563,0
+IUSB.US,D,20250318,000000,45.83,45.93,45.77,45.88,1861426,0
+IUSB.US,D,20250319,000000,45.82,46.045,45.785,46.01,2497717,0
+IUSB.US,D,20250320,000000,46.2,46.206,46.02,46.04,2628807,0
+IUSB.US,D,20250321,000000,46.1,46.115,46,46,1710198,0
+IUSB.US,D,20250324,000000,45.96,45.96,45.82,45.83,1861790,0
+IUSB.US,D,20250325,000000,45.83,45.93,45.83,45.88,2164070,0
+IUSB.US,D,20250326,000000,45.83,45.83,45.7501,45.77,1486252,0
+IUSB.US,D,20250327,000000,45.73,45.77,45.71,45.74,1838336,0
+IUSB.US,D,20250328,000000,45.89,46,45.884,45.98,2752839,0
+IUSB.US,D,20250331,000000,46.07,46.11,45.9648,46.08,2382795,0
+IUSB.US,D,20250401,000000,45.99,46.12,45.96,46.04,2030315,0
+IUSB.US,D,20250402,000000,46.18,46.18,45.91,46.02,2277685,0
+IUSB.US,D,20250403,000000,46.23,46.36,46.1801,46.21,2606834,0
+IUSB.US,D,20250404,000000,46.45,46.475,46.185,46.19,4662746,0
+IUSB.US,D,20250407,000000,46.09,46.09,45.62,45.7,4585104,0
+IUSB.US,D,20250408,000000,45.65,45.72,45.36,45.39,3554822,0
+IUSB.US,D,20250409,000000,45.2,45.6,44.94,45.6,5048730,0
+IUSB.US,D,20250410,000000,45.32,45.5,45.15,45.16,3018191,0
+IUSB.US,D,20250411,000000,45.06,45.19,44.735,45.12,2875317,0
+IUSB.US,D,20250414,000000,45.35,45.4484,45.26,45.39,2360203,0
+IUSB.US,D,20250415,000000,45.41,45.57,45.3608,45.48,1605181,0
+IUSB.US,D,20250416,000000,45.5,45.6364,45.4613,45.61,2204037,0
+IUSB.US,D,20250417,000000,45.64,45.645,45.5136,45.54,1963739,0
+IUSB.US,D,20250421,000000,45.4,45.51,45.29,45.3,2138201,0
+IUSB.US,D,20250422,000000,45.46,45.4652,45.3637,45.37,2027966,0
+IUSB.US,D,20250423,000000,45.76,45.85,45.4601,45.49,1624017,0
+IUSB.US,D,20250424,000000,45.68,45.75,45.62,45.73,1648318,0
+IUSB.US,D,20250425,000000,45.84,45.9,45.79,45.9,1417667,0
+IUSB.US,D,20250428,000000,45.88,46.02,45.83,45.99,2455543,0
+IUSB.US,D,20250429,000000,45.96,46.11,45.9415,46.11,1505580,0
+IUSB.US,D,20250430,000000,46.05,46.1,45.99,46.05,3201257,0
+IUSB.US,D,20250501,000000,45.99,45.99,45.7155,45.78,2075580,0
+IUSB.US,D,20250502,000000,45.66,45.6899,45.55,45.6,1950467,0
+IUSB.US,D,20250505,000000,45.59,45.59,45.46,45.53,1866192,0
+IUSB.US,D,20250506,000000,45.53,45.63,45.47,45.63,1491911,0
+IUSB.US,D,20250507,000000,45.66,45.7496,45.64,45.72,1667988,0
+IUSB.US,D,20250508,000000,45.7,45.75,45.49,45.5,2175804,0
+IUSB.US,D,20250509,000000,45.6,45.62,45.52,45.52,1519240,0
+IUSB.US,D,20250512,000000,45.45,45.49,45.39,45.41,2038958,0
+IUSB.US,D,20250513,000000,45.48,45.48,45.35,45.4,1799666,0
+IUSB.US,D,20250514,000000,45.36,45.39,45.23,45.26,2077925,0
+IUSB.US,D,20250515,000000,45.34,45.49,45.3246,45.48,2778600,0
+IUSB.US,D,20250516,000000,45.6,45.6293,45.495,45.52,1718170,0
+IUSB.US,D,20250519,000000,45.3,45.5185,45.26,45.51,2017536,0
+IUSB.US,D,20250520,000000,45.38,45.46,45.34,45.44,31373452,0
+IUSB.US,D,20250521,000000,45.29,45.33,45.09,45.15,5208525,0
+IUSB.US,D,20250522,000000,45.14,45.26,45.07,45.25,2952945,0
+IUSB.US,D,20250523,000000,45.32,45.3499,45.25,45.31,2704997,0
+IUSB.US,D,20250527,000000,45.47,45.56,45.4016,45.53,5705441,0
+IUSB.US,D,20250528,000000,45.46,45.5,45.39,45.45,2691779,0
+IUSB.US,D,20250529,000000,45.55,45.63,45.5201,45.58,3794294,0
+IUSB.US,D,20250530,000000,45.6,45.7,45.5738,45.7,1890135,0
+IUSB.US,D,20250602,000000,45.41,45.46,45.35,45.41,2540654,0
+IUSB.US,D,20250603,000000,45.47,45.5089,45.37,45.39,1938651,0
+IUSB.US,D,20250604,000000,45.55,45.69,45.52,45.66,2439688,0
+IUSB.US,D,20250605,000000,45.68,45.7,45.55,45.57,2169188,0
+IUSB.US,D,20250606,000000,45.43,45.445,45.33,45.35,1999325,0
+IUSB.US,D,20250609,000000,45.36,45.46,45.34,45.41,3160808,0
+IUSB.US,D,20250610,000000,45.55,45.55,45.4528,45.5,2017895,0
+IUSB.US,D,20250611,000000,45.59,45.6699,45.55,45.64,2007255,0
+IUSB.US,D,20250612,000000,45.77,45.81,45.72,45.81,1687788,0
+IUSB.US,D,20250613,000000,45.71,45.73,45.56,45.64,1824846,0
+IUSB.US,D,20250616,000000,45.62,45.7,45.56,45.57,2190376,0
+IUSB.US,D,20250617,000000,45.65,45.715,45.5945,45.7,1620880,0
+IUSB.US,D,20250618,000000,45.74,45.83,45.68,45.72,3035724,0
+IUSB.US,D,20250620,000000,45.65,45.805,45.65,45.75,1893040,0
+IUSB.US,D,20250623,000000,45.83,45.95,45.8154,45.87,2090922,0
+IUSB.US,D,20250624,000000,45.85,46.04,45.835,46.02,2572427,0
+IUSB.US,D,20250625,000000,45.96,46.04,45.9198,46.03,1933199,0
+IUSB.US,D,20250626,000000,46.08,46.165,46.03,46.16,1819013,0
+IUSB.US,D,20250627,000000,46.08,46.18,46.05,46.08,2957306,0
+IUSB.US,D,20250630,000000,46.16,46.26,46.12,46.23,1994454,0
+IUSB.US,D,20250701,000000,46.06,46.11,45.9801,46.06,3340259,0
+IUSB.US,D,20250702,000000,45.94,46.01,45.93,46,3507609,0
+IUSB.US,D,20250703,000000,45.93,45.965,45.884,45.9,2354064,0
+IUSB.US,D,20250707,000000,45.87,45.87,45.73,45.76,6104118,0
+IUSB.US,D,20250708,000000,45.7,45.73,45.67,45.73,2079471,0
+IUSB.US,D,20250709,000000,45.79,45.92,45.79,45.91,1631592,0
+IUSB.US,D,20250710,000000,45.9,45.9258,45.84,45.9,2854382,0
+IUSB.US,D,20250711,000000,45.79,45.79,45.7147,45.73,1513467,0
+IUSB.US,D,20250714,000000,45.71,45.765,45.68,45.72,1764837,0
+IUSB.US,D,20250715,000000,45.78,45.78,45.58,45.6,1865841,0
+IUSB.US,D,20250716,000000,45.64,45.71,45.555,45.67,2151785,0
+IUSB.US,D,20250717,000000,45.69,45.74,45.66,45.68,1720302,0
+IUSB.US,D,20250718,000000,45.79,45.81,45.7401,45.77,3346401,0
+IUSB.US,D,20250721,000000,45.93,45.97,45.88,45.89,1640237,0
+IUSB.US,D,20250722,000000,45.94,46.01,45.91,45.98,2068156,0
+IUSB.US,D,20250723,000000,45.93,45.95,45.875,45.9,2240423,0
+IUSB.US,D,20250724,000000,45.79,45.9,45.77,45.85,2124111,0
+IUSB.US,D,20250725,000000,45.86,45.95,45.84,45.95,1726181,0
+IUSB.US,D,20250728,000000,45.9,45.91,45.855,45.88,1725652,0
+IUSB.US,D,20250729,000000,45.93,46.1,45.92,46.1,2805195,0
+IUSB.US,D,20250730,000000,45.98,46.09,45.95,45.98,2079455,0
+IUSB.US,D,20250731,000000,46.05,46.09,45.98,45.99,1987522,0
+IUSB.US,D,20250801,000000,46.08,46.2,46.065,46.18,2384439,0
+IUSB.US,D,20250804,000000,46.22,46.248,46.1541,46.22,1982331,0
+IUSB.US,D,20250805,000000,46.18,46.27,46.179,46.26,2570588,0
+IUSB.US,D,20250806,000000,46.23,46.25,46.06,46.24,3201121,0
+IUSB.US,D,20250807,000000,46.25,46.29,46.1836,46.21,2317376,0
+IUSB.US,D,20250808,000000,46.16,46.1687,46.1,46.12,1639606,0
+IUSB.US,D,20250811,000000,46.15,46.2,46.1299,46.15,2204864,0
+IUSB.US,D,20250812,000000,46.12,46.16,46.07,46.16,2972467,0
+IUSB.US,D,20250813,000000,46.29,46.3391,46.28,46.3206,1978620,0
+IUSB.US,D,20250814,000000,46.25,46.26,46.171,46.2,2093283,0
+IUSB.US,D,20250815,000000,46.19,46.21,46.11,46.13,1652179,0
+IUSB.US,D,20250818,000000,46.17,46.17,46.0601,46.1,2421792,0
+IUSB.US,D,20250819,000000,46.15,46.18,46.1312,46.17,2190998,0
+IUSB.US,D,20250820,000000,46.15,46.23,46.15,46.2,2178908,0
+IUSB.US,D,20250821,000000,46.14,46.15,46.04,46.09,2085229,0
+IUSB.US,D,20250822,000000,46.18,46.365,46.16,46.33,2081885,0
+IUSB.US,D,20250825,000000,46.28,46.32,46.2401,46.27,2087657,0
+IUSB.US,D,20250826,000000,46.27,46.34,46.24,46.32,2259032,0
+IUSB.US,D,20250827,000000,46.25,46.3753,46.2413,46.36,1959665,0
+IUSB.US,D,20250828,000000,46.37,46.4391,46.35,46.43,2632182,0
+IUSB.US,D,20250829,000000,46.39,46.41,46.3501,46.39,2137714,0
+IUSB.US,D,20250902,000000,46.05,46.12,46.03,46.11,2053693,0
+IUSB.US,D,20250903,000000,46.14,46.3057,46.135,46.25,1989030,0
+IUSB.US,D,20250904,000000,46.36,46.4357,46.31,46.43,2661100,0
+IUSB.US,D,20250905,000000,46.65,46.6956,46.63,46.64,2458811,0
+IUSB.US,D,20250908,000000,46.75,46.78,46.71,46.78,2485051,0
+IUSB.US,D,20250909,000000,46.76,46.78,46.6514,46.71,2875979,0
+IUSB.US,D,20250910,000000,46.77,46.845,46.7342,46.78,2388014,0
+IUSB.US,D,20250911,000000,46.825,46.94,46.825,46.87,2392780,0
+IUSB.US,D,20250912,000000,46.81,46.85,46.74,46.82,1901872,0
+IUSB.US,D,20250915,000000,46.88,46.93,46.88,46.92,3291509,0
+IUSB.US,D,20250916,000000,46.88,46.94,46.86,46.9,51412404,0
+IUSB.US,D,20250917,000000,46.95,47.0299,46.785,46.83,6375821,0
+IUSB.US,D,20250918,000000,46.75,46.7699,46.66,46.72,4993217,0
+IUSB.US,D,20250919,000000,46.73,46.7573,46.68,46.72,1944203,0
+IUSB.US,D,20250922,000000,46.72,46.74,46.65,46.66,2570438,0
+IUSB.US,D,20250923,000000,46.71,46.77,46.67,46.75,2464680,0
+IUSB.US,D,20250924,000000,46.72,46.73,46.65,46.66,2300619,0
+IUSB.US,D,20250925,000000,46.6,46.625,46.5328,46.6,3159706,0
+IUSB.US,D,20250926,000000,46.63,46.689,46.5835,46.62,2079296,0
+IUSB.US,D,20250929,000000,46.68,46.74,46.655,46.71,1971298,0
+IUSB.US,D,20250930,000000,46.74,46.81,46.6845,46.71,2617227,0
+IUSB.US,D,20251001,000000,46.64,46.68,46.58,46.65,2833766,0
+IUSB.US,D,20251002,000000,46.69,46.72,46.62,46.71,2646953,0
+IUSB.US,D,20251003,000000,46.73,46.74,46.65,46.67,2462079,0
+IUSB.US,D,20251006,000000,46.61,46.65,46.56,46.57,2742812,0
+IUSB.US,D,20251007,000000,46.61,46.69,46.6,46.64,3306417,0
+IUSB.US,D,20251008,000000,46.74,46.74,46.6201,46.65,2259719,0
+IUSB.US,D,20251009,000000,46.63,46.63,46.5701,46.6,2630747,0
+IUSB.US,D,20251010,000000,46.75,46.78,46.675,46.74,3001140,0
+IUSB.US,D,20251013,000000,46.78,46.84,46.72,46.84,1949334,0
+IUSB.US,D,20251014,000000,46.82,46.91,46.7806,46.9,1928096,0
+IUSB.US,D,20251015,000000,46.97,46.98,46.8501,46.89,3813828,0
+IUSB.US,D,20251016,000000,46.84,47.05,46.72,47.03,8032991,0
+IUSB.US,D,20251017,000000,47.02,47.06,46.94,47,2322173,0
+IUSB.US,D,20251020,000000,47.05,47.07,47.015,47.07,2363567,0
+IUSB.US,D,20251021,000000,47.14,47.17,47.1,47.1,2876460,0
+IUSB.US,D,20251022,000000,47.08,47.12,47.06,47.11,2701643,0
+IUSB.US,D,20251023,000000,47.06,47.0899,47.015,47.03,3431561,0
+IUSB.US,D,20251024,000000,47.09,47.12,47.018,47.08,2490848,0
+IUSB.US,D,20251027,000000,47.09,47.14,47.02,47.12,3847576,0
+IUSB.US,D,20251028,000000,47.14,47.18,47.11,47.16,3295149,0
+IUSB.US,D,20251029,000000,47.2,47.2,46.94,46.97,2927895,0
+IUSB.US,D,20251030,000000,46.83,46.9399,46.815,46.87,2865370,0
+IUSB.US,D,20251031,000000,46.92,46.935,46.83,46.83,11589475,0
+IUSB.US,D,20251103,000000,46.66,46.67,46.5841,46.62,4068576,0
+IUSB.US,D,20251104,000000,46.63,46.71,46.62,46.65,3335751,0
+IUSB.US,D,20251105,000000,46.62,46.64,46.5101,46.53,4264008,0
+IUSB.US,D,20251106,000000,46.68,46.72,46.645,46.69,3001183,0
+IUSB.US,D,20251107,000000,46.655,46.73,46.64,46.73,2581086,0
+IUSB.US,D,20251110,000000,46.69,46.72,46.66,46.69,2569625,0
+IUSB.US,D,20251111,000000,46.77,46.81,46.74,46.81,1904616,0
+IUSB.US,D,20251112,000000,46.78,46.81,46.75,46.79,3000593,0
+IUSB.US,D,20251113,000000,46.7,46.73,46.64,46.65,2543434,0
+IUSB.US,D,20251114,000000,46.7,46.715,46.57,46.59,3034279,0
+IUSB.US,D,20251117,000000,46.6,46.65,46.581,46.6,2559075,0
+IUSB.US,D,20251118,000000,46.68,46.69,46.58,46.63,20985695,0
+IUSB.US,D,20251119,000000,46.67,46.69,46.5901,46.62,3381181,0
+IUSB.US,D,20251120,000000,46.68,46.71,46.644,46.68,3088893,0
+IUSB.US,D,20251121,000000,46.8,46.8,46.7101,46.79,2722708,0
+IUSB.US,D,20251124,000000,46.82,46.88,46.805,46.87,2534202,0
+IUSB.US,D,20251125,000000,46.9,47,46.8967,46.97,2849545,0
+IUSB.US,D,20251126,000000,46.94,47.03,46.89,47.02,3154108,0
+IUSB.US,D,20251128,000000,47.01,47.02,46.92,46.96,2058053,0
+IUSB.US,D,20251201,000000,46.64,46.659,46.6,46.62,2258353,0
+IUSB.US,D,20251202,000000,46.64,46.695,46.61,46.68,3375941,0
+IUSB.US,D,20251203,000000,46.72,46.77,46.69,46.76,2583593,0
+IUSB.US,D,20251204,000000,46.73,46.73,46.64,46.67,3053000,0
+IUSB.US,D,20251205,000000,46.7,46.7,46.58,46.62,3843685,0
+IUSB.US,D,20251208,000000,46.62,46.63,46.49,46.55,2440411,0
+IUSB.US,D,20251209,000000,46.62,46.62,46.4945,46.51,2002227,0
+IUSB.US,D,20251210,000000,46.49,46.66,46.485,46.65,2835660,0
+IUSB.US,D,20251211,000000,46.73,46.755,46.63,46.64,2504919,0
+IUSB.US,D,20251212,000000,46.54,46.57,46.5,46.53,2406742,0
+IUSB.US,D,20251215,000000,46.6,46.645,46.55,46.56,3509397,0
+IUSB.US,D,20251216,000000,46.54,46.67,46.511,46.65,2662924,0
+IUSB.US,D,20251217,000000,46.63,46.67,46.61,46.64,2559160,0
+IUSB.US,D,20251218,000000,46.73,46.77,46.7001,46.75,3146218,0
+IUSB.US,D,20251219,000000,46.55,46.58,46.5,46.52,2845221,0
+IUSB.US,D,20251222,000000,46.53,46.53,46.4731,46.5,3036997,0
+IUSB.US,D,20251223,000000,46.42,46.52,46.4,46.5,4724288,0
+IUSB.US,D,20251224,000000,46.57,46.62,46.5301,46.62,1696096,0
+IUSB.US,D,20251226,000000,46.65,46.67,46.59,46.63,2454085,0
+IUSB.US,D,20251229,000000,46.66,46.68,46.63,46.68,2766797,0
+IUSB.US,D,20251230,000000,46.63,46.68,46.61,46.65,2144468,0
+IUSB.US,D,20251231,000000,46.62,46.65,46.53,46.54,3272019,0
+IUSB.US,D,20260102,000000,46.605,46.61,46.5101,46.53,2492495,0
+IUSB.US,D,20260105,000000,46.56,46.63,46.54,46.61,2785249,0
+IUSB.US,D,20260106,000000,46.59,46.6257,46.52,46.62,9023969,0
+IUSB.US,D,20260107,000000,46.69,46.7,46.615,46.66,4326135,0
+IUSB.US,D,20260108,000000,46.58,46.68,46.56,46.57,2784215,0
+IUSB.US,D,20260109,000000,46.61,46.72,46.59,46.67,3028672,0
+IUSB.US,D,20260112,000000,46.64,46.7,46.62,46.64,2965430,0
+IUSB.US,D,20260113,000000,46.71,46.71,46.645,46.69,2444553,0
+IUSB.US,D,20260114,000000,46.72,46.8,46.53,46.76,3096615,0
+IUSB.US,D,20260115,000000,46.78,46.79,46.7,46.7,3928319,0
+IUSB.US,D,20260116,000000,46.7,46.7175,46.6201,46.63,2635272,0
+IUSB.US,D,20260120,000000,46.47,46.5395,46.46,46.46,3246554,0
+IUSB.US,D,20260121,000000,46.54,46.62,46.49,46.61,3230289,0
+IUSB.US,D,20260122,000000,46.59,46.659,46.56,46.62,3366016,0
+IUSB.US,D,20260123,000000,46.63,46.68,46.594,46.67,3131727,0
+IUSB.US,D,20260126,000000,46.74,46.7595,46.71,46.73,2632611,0
+IUSB.US,D,20260127,000000,46.75,46.77,46.6903,46.71,2782175,0
+IUSB.US,D,20260128,000000,46.67,46.69,46.6135,46.68,2776212,0
+IUSB.US,D,20260129,000000,46.65,46.72,46.5901,46.68,3054131,0
+IUSB.US,D,20260130,000000,46.67,46.72,46.65,46.65,2535887,0
+IUSB.US,D,20260202,000000,46.53,46.54,46.4459,46.46,3276382,0
+IUSB.US,D,20260203,000000,46.44,46.49,46.42,46.47,3019565,0
+IUSB.US,D,20260204,000000,46.42,46.49,46.38,46.45,2995281,0
+IUSB.US,D,20260205,000000,46.55,46.64,46.515,46.64,3066023,0
+IUSB.US,D,20260206,000000,46.65,46.67,46.59,46.67,5089822,0
+IUSB.US,D,20260209,000000,46.62,46.68,46.6001,46.67,3545277,0
+IUSB.US,D,20260210,000000,46.76,46.82,46.76,46.79,3251428,0
+IUSB.US,D,20260211,000000,46.7,46.78,46.69,46.71,2453779,0
+IUSB.US,D,20260212,000000,46.775,46.91,46.77,46.89,2281358,0
+IUSB.US,D,20260213,000000,47.02,47.0312,46.985,47.03,3675059,0
+IUSB.US,D,20260217,000000,47.03,47.05,47,47.03,2635252,0
+IUSB.US,D,20260218,000000,46.99,47.0287,46.97,46.985,2429318,0
diff --git a/daily/us/nasdaq etfs/iusv.us.txt b/daily/us/nasdaq etfs/iusv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdfbbd578028f8731c499f8b259f52b3c116758a
--- /dev/null
+++ b/daily/us/nasdaq etfs/iusv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IUSV.US,D,20050225,000000,22.3737,22.6274,22.3737,22.6255,88759.727120846,0
+IUSV.US,D,20050228,000000,22.597,22.6058,22.3717,22.4996,45147.294379418,0
+IUSV.US,D,20050301,000000,22.5507,22.6166,22.5419,22.5999,62676.227456981,0
+IUSV.US,D,20050302,000000,22.5124,22.6924,22.5124,22.5852,26075.367946577,0
+IUSV.US,D,20050303,000000,22.6864,22.6864,22.5183,22.6471,23356.324978616,0
+IUSV.US,D,20050304,000000,22.7533,22.9521,22.7533,22.8724,230837.09156558,0
+IUSV.US,D,20050307,000000,22.9197,22.9865,22.9108,22.9108,724847.04848994,0
+IUSV.US,D,20050308,000000,22.9108,22.9138,22.8251,22.8439,75128.936017911,0
+IUSV.US,D,20050309,000000,22.7868,22.8045,22.5124,22.5124,66169.816496562,0
+IUSV.US,D,20050310,000000,22.594,22.594,22.412,22.54,26852.963412181,0
+IUSV.US,D,20050311,000000,22.6088,22.6088,22.414,22.4356,41258.300586738,0
+IUSV.US,D,20050314,000000,22.5437,22.6344,22.5024,22.6225,47875.485529327,0
+IUSV.US,D,20050315,000000,22.7003,22.7357,22.5104,22.5183,86020.354859667,0
+IUSV.US,D,20050316,000000,22.3923,22.4012,22.2457,22.3116,64616.658494677,0
+IUSV.US,D,20050317,000000,22.3324,22.412,22.3284,22.3983,65394.253960281,0
+IUSV.US,D,20050318,000000,22.4316,22.4316,22.2653,22.3205,348017.17060575,0
+IUSV.US,D,20050321,000000,22.3824,22.3824,22.2093,22.2939,34644.165038132,0
+IUSV.US,D,20050322,000000,22.3166,22.408,22.0205,22.0205,42816.540911928,0
+IUSV.US,D,20050323,000000,21.9841,22.0224,21.9151,21.9379,46708.58409859,0
+IUSV.US,D,20050324,000000,21.8916,21.9379,21.8266,21.8975,45941.153279597,0
+IUSV.US,D,20050328,000000,21.867,21.9151,21.8059,21.8059,465189.11792863,0
+IUSV.US,D,20050329,000000,21.7726,21.9133,21.5856,21.5856,423920.65269528,0
+IUSV.US,D,20050330,000000,21.7263,21.9408,21.7263,21.9408,42054.192416238,0
+IUSV.US,D,20050331,000000,21.9919,22.046,21.9752,22.0135,57223.911015807,0
+IUSV.US,D,20050401,000000,22.1149,22.2211,21.8385,21.9053,69676.619576735,0
+IUSV.US,D,20050404,000000,21.9053,21.9859,21.8059,21.9339,56834.605050674,0
+IUSV.US,D,20050405,000000,21.9919,22.046,21.9653,22.0047,110173.58813244,0
+IUSV.US,D,20050406,000000,22.0746,22.1641,22.0657,22.0923,62288.95442117,0
+IUSV.US,D,20050407,000000,22.1562,22.2005,22.1119,22.2005,106657.63687032,0
+IUSV.US,D,20050408,000000,22.2153,22.2153,22.0047,22.0047,67344.849644585,0
+IUSV.US,D,20050411,000000,22.0205,22.0322,21.9595,22.0135,30372.980532947,0
+IUSV.US,D,20050412,000000,21.8916,22.1789,21.8315,22.1414,75523.324306347,0
+IUSV.US,D,20050413,000000,22.0843,22.0843,21.8188,21.8462,58782.151340997,0
+IUSV.US,D,20050414,000000,21.8355,21.8415,21.5226,21.5226,76304.985630595,0
+IUSV.US,D,20050415,000000,21.4882,21.5856,21.1695,21.2138,178693.47092506,0
+IUSV.US,D,20050418,000000,21.2138,21.3701,21.137,21.3485,473361.49380242,0
+IUSV.US,D,20050419,000000,21.4449,21.5423,21.3997,21.5019,76683.110484457,0
+IUSV.US,D,20050420,000000,21.5178,21.5178,21.2,21.2177,121846.66829844,0
+IUSV.US,D,20050421,000000,21.3791,21.5659,21.2944,21.5394,209819.65177174,0
+IUSV.US,D,20050422,000000,21.5452,21.5944,21.3278,21.4882,425091.61998466,0
+IUSV.US,D,20050425,000000,21.5718,21.6938,21.5718,21.6732,74354.389946289,0
+IUSV.US,D,20050426,000000,21.6849,21.7135,21.5148,21.5148,58782.151340997,0
+IUSV.US,D,20050427,000000,21.4154,21.6495,21.3407,21.5807,43603.284559481,0
+IUSV.US,D,20050428,000000,21.4764,21.4842,21.32,21.3357,173233.0227666,0
+IUSV.US,D,20050429,000000,21.4065,21.5207,21.2,21.5148,64233.45131751,0
+IUSV.US,D,20050502,000000,21.5915,21.6662,21.5079,21.6662,56446.315550203,0
+IUSV.US,D,20050503,000000,21.6466,21.7185,21.5245,21.5245,76683.110484457,0
+IUSV.US,D,20050504,000000,21.6849,21.8975,21.6849,21.8886,41651.672410515,0
+IUSV.US,D,20050505,000000,21.8798,21.9417,21.7351,21.8827,358128.96105259,0
+IUSV.US,D,20050506,000000,21.9339,21.9339,21.8217,21.8415,54888.075225012,0
+IUSV.US,D,20050509,000000,21.8217,21.9417,21.7942,21.928,27253.450488585,0
+IUSV.US,D,20050510,000000,21.8335,21.8522,21.6732,21.6908,52549.190040236,0
+IUSV.US,D,20050511,000000,21.7755,21.8266,21.5944,21.8217,66563.188320339,0
+IUSV.US,D,20050512,000000,21.8335,21.8385,21.4685,21.5079,118736.28643604,0
+IUSV.US,D,20050513,000000,21.5049,21.5394,21.1675,21.2993,84468.213322443,0
+IUSV.US,D,20050516,000000,21.3485,21.5079,21.3485,21.5079,44776.284778182,0
+IUSV.US,D,20050517,000000,21.4852,21.7125,21.4567,21.7125,42816.540911928,0
+IUSV.US,D,20050518,000000,21.8444,21.9879,21.8217,21.9812,34644.165038132,0
+IUSV.US,D,20050519,000000,21.9309,22.0716,21.9309,22.0627,68119.395716207,0
+IUSV.US,D,20050520,000000,22.044,22.044,21.9506,22.0224,36196.306575357,0
+IUSV.US,D,20050523,000000,22.0716,22.1789,22.0598,22.103,57620.332233566,0
+IUSV.US,D,20050524,000000,22.0923,22.1209,22.0362,22.109,114835.09506743,0
+IUSV.US,D,20050525,000000,22.0293,22.0657,21.9752,22.0657,16735.074177385,0
+IUSV.US,D,20050526,000000,22.1149,22.1769,22.0716,22.169,50228.601219356,0
+IUSV.US,D,20050527,000000,22.1897,22.2389,22.1238,22.2389,40877.126338893,0
+IUSV.US,D,20050531,000000,22.2211,22.2211,22.1296,22.1473,45941.153279597,0
+IUSV.US,D,20050601,000000,22.167,22.3983,22.1316,22.2477,142867.15748627,0
+IUSV.US,D,20050602,000000,22.2635,22.3707,22.2417,22.3451,36981.017293587,0
+IUSV.US,D,20050603,000000,22.348,22.3874,22.2417,22.2821,34251.809679018,0
+IUSV.US,D,20050606,000000,22.2763,22.3058,22.1955,22.2792,73961.018122513,0
+IUSV.US,D,20050607,000000,22.356,22.4937,22.3166,22.3166,33086.941177603,0
+IUSV.US,D,20050608,000000,22.3717,22.3923,22.2635,22.288,112893.64756506,0
+IUSV.US,D,20050609,000000,22.2211,22.3923,22.2211,22.3903,93423.266985146,0
+IUSV.US,D,20050610,000000,22.3874,22.4406,22.3186,22.408,78640.821421389,0
+IUSV.US,D,20050613,000000,22.3903,22.4937,22.3166,22.4455,136640.29497348,0
+IUSV.US,D,20050614,000000,22.4789,22.5507,22.4573,22.5291,153762.64218668,0
+IUSV.US,D,20050615,000000,22.6196,22.6196,22.4789,22.597,56446.315550203,0
+IUSV.US,D,20050616,000000,22.6255,22.7357,22.6118,22.7071,1196263.0289314,0
+IUSV.US,D,20050617,000000,22.8684,22.8684,22.7731,22.837,344127.16034841,0
+IUSV.US,D,20050620,000000,22.7563,22.8194,22.6864,22.7938,257699.20315972,0
+IUSV.US,D,20050621,000000,22.8075,22.8075,22.7003,22.717,107436.24880059,0
+IUSV.US,D,20050622,000000,22.8488,22.8488,22.6844,22.7533,134291.24514208,0
+IUSV.US,D,20050623,000000,22.7268,22.7387,22.5154,22.5154,253813.25876102,0
+IUSV.US,D,20050624,000000,22.4316,22.4858,22.2989,22.3028,78243.383738969,0
+IUSV.US,D,20050627,000000,22.3166,22.3589,22.291,22.3451,115223.3845679,0
+IUSV.US,D,20050628,000000,22.408,22.5154,22.408,22.5154,99661.310609212,0
+IUSV.US,D,20050629,000000,22.5457,22.5457,22.4789,22.5054,107832.67001835,0
+IUSV.US,D,20050630,000000,22.5625,22.5625,22.3864,22.3864,100040.45192773,0
+IUSV.US,D,20050701,000000,22.4573,22.4996,22.41,22.4769,159994.58702278,0
+IUSV.US,D,20050705,000000,22.4258,22.6844,22.4258,22.6737,201254.92053884,0
+IUSV.US,D,20050706,000000,22.6628,22.6983,22.4877,22.4937,66169.816496562,0
+IUSV.US,D,20050707,000000,22.224,22.5567,22.224,22.5567,73569.679228059,0
+IUSV.US,D,20050708,000000,22.54,22.7809,22.54,22.7809,97313.277242488,0
+IUSV.US,D,20050711,000000,22.7731,22.9138,22.7731,22.9138,141702.28898486,0
+IUSV.US,D,20050712,000000,22.9167,23.0111,22.8458,22.9581,419257.11283098,0
+IUSV.US,D,20050713,000000,22.9777,22.9806,22.9108,22.9551,73569.679228059,0
+IUSV.US,D,20050714,000000,23.0829,23.14,22.8812,22.9383,323489.87833775,0
+IUSV.US,D,20050715,000000,22.9698,22.9865,22.8587,22.9718,80199.061746579,0
+IUSV.US,D,20050718,000000,22.9225,22.9402,22.8164,22.8419,78640.821421389,0
+IUSV.US,D,20050719,000000,22.8921,22.9462,22.8341,22.9432,167005.14378914,0
+IUSV.US,D,20050720,000000,22.8812,23.0672,22.8488,23.0554,47108.054710332,0
+IUSV.US,D,20050721,000000,22.9984,23.0308,22.8517,22.8832,56058.026049731,0
+IUSV.US,D,20050722,000000,22.8754,23.0111,22.8616,23.0111,89142.934298012,0
+IUSV.US,D,20050725,000000,23.0732,23.1194,22.9521,22.9521,38153.001047627,0
+IUSV.US,D,20050726,000000,23.0111,23.0426,22.9541,23.0219,100830.24496927,0
+IUSV.US,D,20050727,000000,23.019,23.0908,22.9551,23.0908,51771.594574632,0
+IUSV.US,D,20050728,000000,23.1341,23.2345,23.0642,23.1991,42816.540911928,0
+IUSV.US,D,20050729,000000,23.2394,23.2482,23.078,23.078,47108.054710332,0
+IUSV.US,D,20050801,000000,23.1341,23.1616,23.0672,23.0672,114835.09506743,0
+IUSV.US,D,20050802,000000,23.1459,23.2502,23.1459,23.2216,1872444.7988505,0
+IUSV.US,D,20050803,000000,23.2216,23.2728,23.1863,23.2532,65394.253960281,0
+IUSV.US,D,20050804,000000,23.2187,23.2187,23.0732,23.0751,26852.963412181,0
+IUSV.US,D,20050805,000000,23.0594,23.0594,22.8134,22.8537,68522.932186592,0
+IUSV.US,D,20050808,000000,22.9167,22.9521,22.776,22.7938,76683.110484457,0
+IUSV.US,D,20050809,000000,22.8616,22.9325,22.837,22.8812,44776.284778182,0
+IUSV.US,D,20050810,000000,23.0672,23.1321,22.8832,22.9758,65011.046783113,0
+IUSV.US,D,20050811,000000,22.9629,23.0879,22.9383,23.0879,31528.700852413,0
+IUSV.US,D,20050812,000000,23.0751,23.0751,22.8862,22.9984,77081.564631537,0
+IUSV.US,D,20050815,000000,23.0003,23.1016,22.9197,23.0594,137416.87397441,0
+IUSV.US,D,20050816,000000,23.0612,23.0612,22.8311,22.8311,19853.587757088,0
+IUSV.US,D,20050817,000000,22.8587,22.9078,22.7838,22.8075,13624.69231497,0
+IUSV.US,D,20050818,000000,22.7405,22.7938,22.7032,22.7593,24520.17701537,0
+IUSV.US,D,20050819,000000,22.8557,22.8754,22.7908,22.7938,21019.472723162,0
+IUSV.US,D,20050822,000000,22.9402,22.9698,22.7809,22.8537,18291.281573254,0
+IUSV.US,D,20050823,000000,22.8458,22.8537,22.7327,22.7938,45147.294379418,0
+IUSV.US,D,20050824,000000,22.7996,22.897,22.6697,22.6954,147537.8126032,0
+IUSV.US,D,20050825,000000,22.717,22.7563,22.6767,22.7387,143643.73648721,0
+IUSV.US,D,20050826,000000,22.7387,22.7387,22.538,22.5586,97313.277242488,0
+IUSV.US,D,20050829,000000,22.4651,22.7032,22.4651,22.6737,157269.44526684,0
+IUSV.US,D,20050830,000000,22.594,22.6511,22.5202,22.6511,476473.90859417,0
+IUSV.US,D,20050831,000000,22.6451,23.0003,22.5822,23.0003,424320.12330702,0
+IUSV.US,D,20050901,000000,22.9658,23.0908,22.9225,23.0347,86020.354859667,0
+IUSV.US,D,20050902,000000,23.0594,23.0594,22.9138,22.9138,66960.626002758,0
+IUSV.US,D,20050906,000000,23.0672,23.1971,23.0377,23.1931,66169.816496562,0
+IUSV.US,D,20050907,000000,23.1371,23.2432,23.1371,23.2099,90706.256946508,0
+IUSV.US,D,20050908,000000,23.2019,23.2019,23.1095,23.1616,80199.061746579,0
+IUSV.US,D,20050909,000000,23.2365,23.3869,23.1971,23.3683,197368.97614013,0
+IUSV.US,D,20050912,000000,23.323,23.3673,23.3063,23.3536,33475.230678074,0
+IUSV.US,D,20050913,000000,23.2649,23.2925,23.1616,23.1636,86020.354859667,0
+IUSV.US,D,20050914,000000,23.1636,23.2365,23.0938,23.1125,90314.918052054,0
+IUSV.US,D,20050915,000000,23.1833,23.1833,23.1016,23.1341,19466.314721277,0
+IUSV.US,D,20050916,000000,23.2925,23.3978,23.2285,23.3978,378770.30892188,0
+IUSV.US,D,20050919,000000,23.3978,23.3978,23.2413,23.2748,53728.289046902,0
+IUSV.US,D,20050920,000000,23.2699,23.3782,23.0938,23.1194,53328.818435162,0
+IUSV.US,D,20050921,000000,23.0554,23.0612,22.8714,22.8714,59566.862059227,0
+IUSV.US,D,20050922,000000,22.8419,22.9629,22.7465,22.9225,101207.35335847,0
+IUSV.US,D,20050923,000000,22.7091,22.8458,22.6797,22.8045,68119.395716207,0
+IUSV.US,D,20050926,000000,22.9167,22.9541,22.7898,22.8714,80199.061746579,0
+IUSV.US,D,20050927,000000,22.8134,22.8832,22.7297,22.839,100830.24496927,0
+IUSV.US,D,20050928,000000,22.9402,22.9402,22.7809,22.8684,49820.998890327,0
+IUSV.US,D,20050929,000000,22.8251,23.0799,22.8251,23.0692,14795.65960435,0
+IUSV.US,D,20050930,000000,23.0938,23.0938,23.0308,23.0692,121069.07283284,0
+IUSV.US,D,20051003,000000,23.0732,23.1636,23.0052,23.0525,67737.2050037,0
+IUSV.US,D,20051004,000000,23.0732,23.0829,22.7593,22.7593,64616.658494677,0
+IUSV.US,D,20051005,000000,22.7111,22.7327,22.3874,22.412,212936.13242212,0
+IUSV.US,D,20051006,000000,22.4199,22.4346,22.0843,22.2821,74749.794699387,0
+IUSV.US,D,20051007,000000,22.3677,22.3864,22.3186,22.3677,28032.062418848,0
+IUSV.US,D,20051010,000000,22.4258,22.4258,22.1562,22.1641,52949.677116639,0
+IUSV.US,D,20051011,000000,22.1562,22.288,22.0893,22.0893,863809.96521361,0
+IUSV.US,D,20051012,000000,22.1119,22.2389,21.8798,21.8857,215266.88588961,0
+IUSV.US,D,20051013,000000,21.8798,21.9211,21.6732,21.8462,150257.87203582,0
+IUSV.US,D,20051014,000000,21.9623,22.0863,21.8611,22.0795,38917.38247264,0
+IUSV.US,D,20051017,000000,22.0746,22.1897,22.0716,22.1532,52949.677116639,0
+IUSV.US,D,20051018,000000,22.1395,22.1395,21.8886,21.8886,62288.95442117,0
+IUSV.US,D,20051019,000000,21.7833,22.1592,21.7056,22.1592,64233.45131751,0
+IUSV.US,D,20051020,000000,22.1473,22.1473,21.6525,21.7755,96934.135923963,0
+IUSV.US,D,20051021,000000,21.8827,21.9653,21.7706,21.8582,47108.054710332,0
+IUSV.US,D,20051024,000000,22.0017,22.2683,21.9506,22.2526,67344.849644585,0
+IUSV.US,D,20051025,000000,22.2457,22.3186,22.1169,22.2653,50228.601219356,0
+IUSV.US,D,20051026,000000,22.2024,22.3983,22.169,22.1817,48276.98907039,0
+IUSV.US,D,20051027,000000,22.2211,22.2211,21.9309,21.9379,27253.450488585,0
+IUSV.US,D,20051028,000000,22.0766,22.3254,21.9683,22.2989,42054.192416238,0
+IUSV.US,D,20051031,000000,22.4031,22.535,22.4031,22.4701,72018.554155496,0
+IUSV.US,D,20051101,000000,22.4671,22.4907,22.412,22.4455,29194.897990941,0
+IUSV.US,D,20051102,000000,22.4287,22.6628,22.4287,22.6628,45147.294379418,0
+IUSV.US,D,20051103,000000,22.7327,22.8281,22.6531,22.7032,73193.587303519,0
+IUSV.US,D,20051104,000000,22.7868,22.7868,22.597,22.6924,25308.953592244,0
+IUSV.US,D,20051107,000000,22.6844,22.7593,22.6451,22.7032,53728.289046902,0
+IUSV.US,D,20051108,000000,22.6531,22.7111,22.6393,22.657,161171.65310012,0
+IUSV.US,D,20051109,000000,22.6864,22.8281,22.6255,22.7485,25308.953592244,0
+IUSV.US,D,20051110,000000,22.72,22.897,22.5793,22.8517,149874.66485865,0
+IUSV.US,D,20051111,000000,22.8921,22.9718,22.8537,22.9718,35814.115862851,0
+IUSV.US,D,20051114,000000,22.9835,22.9895,22.8892,22.9354,55286.529372093,0
+IUSV.US,D,20051115,000000,22.8862,23.0111,22.7868,22.7967,48276.98907039,0
+IUSV.US,D,20051116,000000,22.8458,22.8458,22.7465,22.8164,50602.660214574,0
+IUSV.US,D,20051117,000000,22.8714,23.0377,22.8714,23.0091,70851.652724759,0
+IUSV.US,D,20051118,000000,23.1321,23.1744,23.0279,23.1744,168944.55836217,0
+IUSV.US,D,20051121,000000,23.1292,23.323,23.1292,23.2984,68119.395716207,0
+IUSV.US,D,20051122,000000,23.2562,23.4342,23.2413,23.4252,121457.36233332,0
+IUSV.US,D,20051123,000000,23.4322,23.6182,23.4194,23.5256,75906.531483515,0
+IUSV.US,D,20051125,000000,23.6004,23.6004,23.5443,23.5837,14012.981815442,0
+IUSV.US,D,20051128,000000,23.624,23.624,23.3683,23.3919,1195098.1604299,0
+IUSV.US,D,20051129,000000,23.4933,23.504,23.3752,23.3752,91092.513517658,0
+IUSV.US,D,20051130,000000,23.3752,23.4312,23.2129,23.2452,94596.267203847,0
+IUSV.US,D,20051201,000000,23.3889,23.5336,23.3869,23.5286,59948.036307072,0
+IUSV.US,D,20051202,000000,23.4725,23.5296,23.4372,23.4853,36589.678399133,0
+IUSV.US,D,20051205,000000,23.5256,23.5256,23.4016,23.4991,178693.47092506,0
+IUSV.US,D,20051206,000000,23.5365,23.6623,23.4853,23.5365,63455.855851906,0
+IUSV.US,D,20051207,000000,23.5296,23.5296,23.2925,23.3122,324666.9444151,0
+IUSV.US,D,20051208,000000,23.3426,23.504,23.32,23.3623,26479.920881624,0
+IUSV.US,D,20051209,000000,23.4224,23.5119,23.3722,23.4372,553960.02616074,0
+IUSV.US,D,20051212,000000,23.4657,23.4991,23.3702,23.4194,158054.15598508,0
+IUSV.US,D,20051213,000000,23.443,23.6368,23.443,23.5935,87196.404472351,0
+IUSV.US,D,20051214,000000,23.6703,23.7431,23.6191,23.7254,72414.975373255,0
+IUSV.US,D,20051215,000000,23.749,23.749,23.6034,23.6122,49050.51867735,0
+IUSV.US,D,20051216,000000,23.7382,23.7382,23.5699,23.5965,156491.84980124,0
+IUSV.US,D,20051219,000000,23.5965,23.6673,23.4558,23.4883,82133.393996309,0
+IUSV.US,D,20051220,000000,23.4558,23.5296,23.4322,23.4686,58389.795981881,0
+IUSV.US,D,20051221,000000,23.5365,23.6566,23.4725,23.5256,125745.82673774,0
+IUSV.US,D,20051222,000000,23.443,23.4823,23.3978,23.4823,49050.51867735,0
+IUSV.US,D,20051223,000000,23.5169,23.5169,23.446,23.4853,56446.315550203,0
+IUSV.US,D,20051227,000000,23.504,23.5197,23.2817,23.2817,277175.6825276,0
+IUSV.US,D,20051228,000000,23.3368,23.3506,23.2846,23.3476,88759.727120846,0
+IUSV.US,D,20051229,000000,23.3683,23.3683,23.2216,23.2216,68522.932186592,0
+IUSV.US,D,20051230,000000,23.1803,23.2039,23.1125,23.1912,123399.82630033,0
+IUSV.US,D,20060103,000000,23.2748,23.5611,23.1725,23.5611,97709.698460246,0
+IUSV.US,D,20060104,000000,23.5837,23.6801,23.5611,23.631,263939.2797131,0
+IUSV.US,D,20060105,000000,23.631,23.6801,23.5769,23.6801,86020.354859667,0
+IUSV.US,D,20060106,000000,23.809,23.8976,23.7254,23.8867,108605.18316065,0
+IUSV.US,D,20060109,000000,23.8867,23.9802,23.8867,23.9497,144031.00952303,0
+IUSV.US,D,20060110,000000,23.8956,24.0136,23.8838,24.0107,106280.52848113,0
+IUSV.US,D,20060111,000000,24.0401,24.0727,23.9743,24.0697,88759.727120846,0
+IUSV.US,D,20060112,000000,24.0608,24.0608,23.9104,23.9104,28032.062418848,0
+IUSV.US,D,20060113,000000,23.993,24.0166,23.9162,24.0166,154153.98108112,0
+IUSV.US,D,20060117,000000,23.9271,23.9447,23.8366,23.9447,277948.1956699,0
+IUSV.US,D,20060118,000000,23.8513,23.9191,23.7431,23.8788,135086.12050692,0
+IUSV.US,D,20060119,000000,23.9369,24.0549,23.8759,24.0264,148709.79635724,0
+IUSV.US,D,20060120,000000,23.9831,23.9831,23.6477,23.6703,96539.747635527,0
+IUSV.US,D,20060123,000000,23.6339,23.7874,23.6339,23.7697,45147.294379418,0
+IUSV.US,D,20060124,000000,23.7991,23.8995,23.7697,23.8316,979431.80392859,0
+IUSV.US,D,20060125,000000,23.8523,23.9152,23.6998,23.812,173233.0227666,0
+IUSV.US,D,20060126,000000,23.9634,24.0471,23.8926,24.0323,168944.55836217,0
+IUSV.US,D,20060127,000000,23.9802,24.2084,23.9802,24.1435,213332.55363989,0
+IUSV.US,D,20060130,000000,24.2261,24.2517,24.176,24.1917,91876.207771226,0
+IUSV.US,D,20060131,000000,24.1878,24.2281,24.1021,24.113,95373.862669452,0
+IUSV.US,D,20060201,000000,24.171,24.1878,24.11,24.1592,470255.17779866,0
+IUSV.US,D,20060202,000000,24.1189,24.1297,23.8867,23.9654,204765.78947765,0
+IUSV.US,D,20060203,000000,23.8788,24.0018,23.7677,23.8316,79415.367493009,0
+IUSV.US,D,20060206,000000,23.934,23.9497,23.8651,23.9211,41651.672410515,0
+IUSV.US,D,20060207,000000,23.8729,23.9152,23.6969,23.6969,213332.55363989,0
+IUSV.US,D,20060208,000000,23.7411,23.8976,23.7116,23.8621,1937844.1351339,0
+IUSV.US,D,20060209,000000,23.9388,24.0569,23.8336,23.8336,206700.12172738,0
+IUSV.US,D,20060210,000000,23.812,23.9104,23.6673,23.8601,381496.46714247,0
+IUSV.US,D,20060213,000000,23.8818,23.8818,23.7214,23.7874,38917.38247264,0
+IUSV.US,D,20060214,000000,23.7411,24.052,23.7411,24.0195,138971.04844097,0
+IUSV.US,D,20060215,000000,24.0421,24.1327,23.9802,24.1071,142477.85152115,0
+IUSV.US,D,20060216,000000,24.173,24.3285,24.1464,24.3285,110948.13420407,0
+IUSV.US,D,20060217,000000,24.3658,24.3875,24.2754,24.3471,49444.906965786,0
+IUSV.US,D,20060221,000000,24.4041,24.4396,24.2625,24.2754,100430.77435753,0
+IUSV.US,D,20060222,000000,24.356,24.5164,24.356,24.473,33086.941177603,0
+IUSV.US,D,20060223,000000,24.473,24.5192,24.3718,24.4041,73961.018122513,0
+IUSV.US,D,20060224,000000,24.4051,24.5282,24.4041,24.4947,184140.70504292,0
+IUSV.US,D,20060227,000000,24.4839,24.5823,24.4839,24.5135,138971.04844097,0
+IUSV.US,D,20060228,000000,24.4238,24.4396,24.2398,24.2398,124567.74419573,0
+IUSV.US,D,20060301,000000,24.3599,24.5045,24.3117,24.5045,102387.4688298,0
+IUSV.US,D,20060302,000000,24.4268,24.4377,24.3442,24.4377,52164.966398409,0
+IUSV.US,D,20060303,000000,24.3412,24.5538,24.3412,24.3934,110948.13420407,0
+IUSV.US,D,20060306,000000,24.4524,24.4524,24.1888,24.2163,98094.938566734,0
+IUSV.US,D,20060307,000000,24.1995,24.1995,24.0747,24.1277,193864.20598928,0
+IUSV.US,D,20060308,000000,24.0914,24.2084,23.988,24.1622,607677.13409638,0
+IUSV.US,D,20060309,000000,24.2261,24.2625,24.0658,24.0658,109383.79509091,0
+IUSV.US,D,20060310,000000,24.1189,24.2754,24.0814,24.2754,16352.883464878,0
+IUSV.US,D,20060313,000000,24.3285,24.418,24.3167,24.3195,44374.781237119,0
+IUSV.US,D,20060314,000000,24.3285,24.6079,24.3285,24.6079,42054.192416238,0
+IUSV.US,D,20060315,000000,24.6108,24.7426,24.5685,24.7396,24520.17701537,0
+IUSV.US,D,20060316,000000,24.7889,24.8823,24.779,24.8155,24135.953373543,0
+IUSV.US,D,20060317,000000,24.8823,24.8823,24.7996,24.8548,69676.619576735,0
+IUSV.US,D,20060320,000000,24.8655,24.8765,24.7348,24.7761,77462.738879382,0
+IUSV.US,D,20060321,000000,24.7712,24.8184,24.5596,24.5596,120669.6022211,0
+IUSV.US,D,20060322,000000,24.6334,24.7741,24.5971,24.7544,27253.450488585,0
+IUSV.US,D,20060323,000000,24.7761,24.7761,24.6825,24.7672,194254.52841907,0
+IUSV.US,D,20060324,000000,24.6334,24.7003,24.6079,24.6532,14394.156063287,0
+IUSV.US,D,20060327,000000,24.5901,24.6885,24.5901,24.6885,36981.017293587,0
+IUSV.US,D,20060328,000000,24.6758,24.7456,24.4839,24.4839,35421.760503735,0
+IUSV.US,D,20060329,000000,24.5852,24.7456,24.5518,24.722,24520.17701537,0
+IUSV.US,D,20060330,000000,24.6758,24.8085,24.5685,24.6532,51387.370932804,0
+IUSV.US,D,20060331,000000,24.6855,24.6855,24.5409,24.5774,75128.936017911,0
+IUSV.US,D,20060403,000000,24.6206,24.8184,24.5901,24.6029,102387.4688298,0
+IUSV.US,D,20060404,000000,24.6462,24.8026,24.6285,24.8026,41258.300586738,0
+IUSV.US,D,20060405,000000,24.8312,24.9373,24.7996,24.9069,38917.38247264,0
+IUSV.US,D,20060406,000000,24.9187,24.9187,24.7268,24.8518,52549.190040236,0
+IUSV.US,D,20060407,000000,24.9266,24.9266,24.5577,24.5577,1052611.1607268,0
+IUSV.US,D,20060410,000000,24.6383,24.722,24.5596,24.6236,396287.04442351,0
+IUSV.US,D,20060411,000000,24.7121,24.7161,24.3718,24.4209,36981.017293587,0
+IUSV.US,D,20060412,000000,24.4977,24.5015,24.4041,24.4317,36981.017293587,0
+IUSV.US,D,20060413,000000,24.4131,24.5075,24.3698,24.4809,63838.046564412,0
+IUSV.US,D,20060417,000000,24.5192,24.5538,24.3825,24.4258,20240.860792897,0
+IUSV.US,D,20060418,000000,24.6009,24.9777,24.6009,24.9266,48665.278570861,0
+IUSV.US,D,20060419,000000,24.9777,25.022,24.903,25.018,49050.51867735,0
+IUSV.US,D,20060420,000000,24.9945,25.1401,24.9777,25.018,41258.300586738,0
+IUSV.US,D,20060421,000000,25.1076,25.1076,24.9453,25.018,81761.367930413,0
+IUSV.US,D,20060424,000000,25.02,25.02,24.8823,24.9532,357349.33265765,0
+IUSV.US,D,20060425,000000,25.0072,25.023,24.7712,24.8282,62676.227456981,0
+IUSV.US,D,20060426,000000,25.0072,25.0072,24.8685,24.8863,40877.126338893,0
+IUSV.US,D,20060427,000000,24.7161,25.0929,24.6935,24.9729,106280.52848113,0
+IUSV.US,D,20060428,000000,25.0132,25.1971,25.0132,25.1204,170901.25283444,0
+IUSV.US,D,20060501,000000,25.2366,25.2729,25.0014,25.0102,63455.855851906,0
+IUSV.US,D,20060502,000000,25.087,25.2217,25.0761,25.2217,405622.25586941,0
+IUSV.US,D,20060503,000000,25.2453,25.2453,25.0565,25.1165,110948.13420407,0
+IUSV.US,D,20060504,000000,25.2257,25.2473,25.1381,25.2177,139755.7591592,0
+IUSV.US,D,20060505,000000,25.3811,25.5071,25.3507,25.4549,33086.941177603,0
+IUSV.US,D,20060508,000000,25.4864,25.4864,25.4156,25.4343,54111.49622407,0
+IUSV.US,D,20060509,000000,25.4185,25.4952,25.4185,25.4884,34251.809679018,0
+IUSV.US,D,20060510,000000,25.4067,25.5159,25.384,25.446,69293.41239957,0
+IUSV.US,D,20060511,000000,25.4343,25.4343,25.1459,25.1459,54111.49622407,0
+IUSV.US,D,20060512,000000,25.0132,25.079,24.7829,24.7829,164272.88678058,0
+IUSV.US,D,20060515,000000,24.7692,24.8685,24.7032,24.8155,111340.48956318,0
+IUSV.US,D,20060516,000000,24.8971,24.9069,24.7672,24.8085,212936.13242212,0
+IUSV.US,D,20060517,000000,24.7161,24.722,24.3363,24.3628,145976.52288402,0
+IUSV.US,D,20060518,000000,24.4268,24.4888,24.2084,24.2084,79031.143851182,0
+IUSV.US,D,20060519,000000,24.2724,24.418,24.1021,24.3442,119520.99715426,0
+IUSV.US,D,20060522,000000,24.2311,24.3738,24.0245,24.2301,242531.51748947,0
+IUSV.US,D,20060523,000000,24.4317,24.4642,24.1218,24.1218,42816.540911928,0
+IUSV.US,D,20060524,000000,24.0353,24.2497,23.8916,24.0834,157661.80062596,0
+IUSV.US,D,20060525,000000,24.2999,24.4377,24.2448,24.418,131190.01146163,0
+IUSV.US,D,20060526,000000,24.473,24.6206,24.4426,24.5852,119113.39482524,0
+IUSV.US,D,20060530,000000,24.5468,24.5577,24.1376,24.1376,148709.79635724,0
+IUSV.US,D,20060531,000000,24.3147,24.4446,24.2537,24.4298,274063.26773586,0
+IUSV.US,D,20060601,000000,24.4396,24.7672,24.4396,24.7672,111340.48956318,0
+IUSV.US,D,20060602,000000,24.8607,24.8912,24.7396,24.8765,28032.062418848,0
+IUSV.US,D,20060605,000000,24.8332,24.838,24.4209,24.4298,73961.018122513,0
+IUSV.US,D,20060606,000000,24.4465,24.4465,24.173,24.3795,54111.49622407,0
+IUSV.US,D,20060607,000000,24.3795,24.5282,24.2114,24.2114,62288.95442117,0
+IUSV.US,D,20060608,000000,24.116,24.2901,23.806,24.2901,152593.70782662,0
+IUSV.US,D,20060609,000000,24.3147,24.3314,24.1218,24.1652,60348.523383475,0
+IUSV.US,D,20060612,000000,24.2055,24.2055,23.8513,23.8513,188797.12965459,0
+IUSV.US,D,20060613,000000,23.7431,24.0018,23.507,23.5286,128850.10981219,0
+IUSV.US,D,20060614,000000,23.5769,23.6122,23.3889,23.5769,92262.464342376,0
+IUSV.US,D,20060615,000000,23.683,24.1917,23.683,24.1189,82133.393996309,0
+IUSV.US,D,20060616,000000,24.0934,24.116,23.9467,24.0401,29584.203956073,0
+IUSV.US,D,20060619,000000,24.1189,24.1189,23.7303,23.7785,157269.44526684,0
+IUSV.US,D,20060620,000000,23.7844,23.9271,23.7597,23.7597,38539.257618777,0
+IUSV.US,D,20060621,000000,23.9054,24.116,23.9054,24.0225,33086.941177603,0
+IUSV.US,D,20060622,000000,23.8395,23.8651,23.7411,23.8169,166226.53185888,0
+IUSV.US,D,20060623,000000,23.7647,23.9388,23.7303,23.8227,39706.159049513,0
+IUSV.US,D,20060626,000000,23.8818,23.9831,23.8287,23.9831,17910.107325409,0
+IUSV.US,D,20060627,000000,24.0225,24.0421,23.7903,23.805,585086.20700744,0
+IUSV.US,D,20060628,000000,23.9024,23.9773,23.8366,23.9634,228505.32163343,0
+IUSV.US,D,20060629,000000,24.1189,24.4996,24.1189,24.4996,95373.862669452,0
+IUSV.US,D,20060630,000000,24.5714,24.5714,24.4947,24.5075,24918.631162451,0
+IUSV.US,D,20060703,000000,24.5971,24.7141,24.5971,24.6935,24918.631162451,0
+IUSV.US,D,20060705,000000,24.5577,24.6137,24.4426,24.5626,56058.026049731,0
+IUSV.US,D,20060706,000000,24.6334,24.7121,24.5931,24.6609,64233.45131751,0
+IUSV.US,D,20060707,000000,24.6206,24.7268,24.5075,24.5518,54497.75279522,0
+IUSV.US,D,20060710,000000,24.6609,24.7161,24.5744,24.6305,97709.698460246,0
+IUSV.US,D,20060711,000000,24.5714,24.7268,24.473,24.7161,70851.652724759,0
+IUSV.US,D,20060712,000000,24.6855,24.7003,24.4446,24.4642,326606.35898813,0
+IUSV.US,D,20060713,000000,24.4041,24.4041,24.1464,24.1652,35421.760503735,0
+IUSV.US,D,20060714,000000,24.11,24.11,23.9162,24.0303,89142.934298012,0
+IUSV.US,D,20060717,000000,24.0373,24.0549,23.9271,23.9654,133139.59068126,0
+IUSV.US,D,20060718,000000,24.0353,24.1021,23.8729,24.052,66960.626002758,0
+IUSV.US,D,20060719,000000,24.1798,24.5577,24.1798,24.5164,125342.29026735,0
+IUSV.US,D,20060720,000000,24.5793,24.5793,24.3442,24.3442,88759.727120846,0
+IUSV.US,D,20060721,000000,24.3333,24.3333,24.1652,24.1848,59948.036307072,0
+IUSV.US,D,20060724,000000,24.3147,24.6285,24.3147,24.6029,81352.749136722,0
+IUSV.US,D,20060725,000000,24.5852,24.8155,24.5744,24.7889,95757.069846618,0
+IUSV.US,D,20060726,000000,24.6885,24.9118,24.6806,24.8419,115223.3845679,0
+IUSV.US,D,20060727,000000,24.9099,24.9532,24.7121,24.719,1011740.1331759,0
+IUSV.US,D,20060728,000000,24.8332,25.0683,24.8332,25.0683,66563.188320339,0
+IUSV.US,D,20060731,000000,25.0102,25.0427,24.9187,25.02,79031.143851182,0
+IUSV.US,D,20060801,000000,24.9187,24.962,24.8056,24.962,48276.98907039,0
+IUSV.US,D,20060802,000000,25.023,25.1529,25.0043,25.0653,87989.246907868,0
+IUSV.US,D,20060803,000000,24.9807,25.1696,24.9709,25.1136,610792.5982821,0
+IUSV.US,D,20060804,000000,25.3014,25.3693,25.018,25.1184,121846.66829844,0
+IUSV.US,D,20060807,000000,25.0623,25.1026,24.9915,25.1026,110173.58813244,0
+IUSV.US,D,20060808,000000,25.1026,25.2217,24.9069,24.9797,238243.05308505,0
+IUSV.US,D,20060809,000000,25.1223,25.1479,24.8125,24.84,153379.43500951,0
+IUSV.US,D,20060810,000000,24.8282,24.9206,24.7268,24.9158,50998.064967672,0
+IUSV.US,D,20060811,000000,24.8793,24.8793,24.7574,24.8577,68119.395716207,0
+IUSV.US,D,20060814,000000,24.9945,25.0043,24.8105,24.8105,42054.192416238,0
+IUSV.US,D,20060815,000000,25.0132,25.1607,25.0132,25.1165,47108.054710332,0
+IUSV.US,D,20060816,000000,25.1863,25.2818,25.1863,25.2553,122623.24729939,0
+IUSV.US,D,20060817,000000,25.209,25.3299,25.1863,25.263,150653.27678893,0
+IUSV.US,D,20060818,000000,25.3299,25.3713,25.2346,25.3713,72783.952045168,0
+IUSV.US,D,20060821,000000,25.3073,25.3507,25.2856,25.3329,318434.99957901,0
+IUSV.US,D,20060822,000000,25.3299,25.3988,25.2759,25.3507,87989.246907868,0
+IUSV.US,D,20060823,000000,25.3664,25.4087,25.1725,25.2346,65011.046783113,0
+IUSV.US,D,20060824,000000,25.3132,25.3388,25.2433,25.3349,265880.72721546,0
+IUSV.US,D,20060825,000000,25.3014,25.3664,25.267,25.3073,107832.67001835,0
+IUSV.US,D,20060828,000000,25.2946,25.4568,25.262,25.4421,182574.33300045,0
+IUSV.US,D,20060829,000000,25.392,25.4716,25.2856,25.4519,184901.0206093,0
+IUSV.US,D,20060830,000000,25.4568,25.5001,25.4087,25.4263,85643.246470466,0
+IUSV.US,D,20060831,000000,25.4687,25.4746,25.4215,25.4401,119113.39482524,0
+IUSV.US,D,20060901,000000,25.51,25.5828,25.4519,25.5356,89547.487233059,0
+IUSV.US,D,20060905,000000,25.573,25.6477,25.5337,25.6182,201652.35822125,0
+IUSV.US,D,20060906,000000,25.5198,25.5198,25.3565,25.3565,291965.24334398,0
+IUSV.US,D,20060907,000000,25.3162,25.385,25.2346,25.262,112117.06856413,0
+IUSV.US,D,20060908,000000,25.3162,25.3388,25.2286,25.3251,206313.86515623,0
+IUSV.US,D,20060911,000000,25.2384,25.3044,25.1479,25.2453,455068.17929984,0
+IUSV.US,D,20060912,000000,25.3251,25.5178,25.3132,25.4746,63455.855851906,0
+IUSV.US,D,20060913,000000,25.5071,25.6477,25.4952,25.6477,3545191.9010226,0
+IUSV.US,D,20060914,000000,25.5985,25.6123,25.5247,25.5857,109774.11752071,0
+IUSV.US,D,20060915,000000,25.6527,25.7137,25.5857,25.6064,107436.24880059,0
+IUSV.US,D,20060918,000000,25.5857,25.7009,25.5857,25.6477,114068.68071309,0
+IUSV.US,D,20060919,000000,25.6241,25.6624,25.4568,25.5985,65394.253960281,0
+IUSV.US,D,20060920,000000,25.6744,25.7678,25.6477,25.7185,106280.52848113,0
+IUSV.US,D,20060921,000000,25.752,25.7924,25.5563,25.6064,80199.061746579,0
+IUSV.US,D,20060922,000000,25.5798,25.5828,25.4746,25.568,51387.370932804,0
+IUSV.US,D,20060925,000000,25.6388,25.8376,25.51,25.7953,82133.393996309,0
+IUSV.US,D,20060926,000000,25.6261,25.8474,25.6261,25.816,49444.906965786,0
+IUSV.US,D,20060927,000000,25.8425,25.8917,25.7894,25.8544,52949.677116639,0
+IUSV.US,D,20060928,000000,25.8582,25.8897,25.7953,25.8897,79031.143851182,0
+IUSV.US,D,20060929,000000,25.8848,25.9065,25.7924,25.8141,956464.7849151,0
+IUSV.US,D,20061002,000000,25.8425,25.8544,25.6979,25.7579,52949.677116639,0
+IUSV.US,D,20061003,000000,25.6871,25.8524,25.6811,25.7765,485036.60689775,0
+IUSV.US,D,20061004,000000,25.7137,26.0432,25.7137,26.0432,71628.231725701,0
+IUSV.US,D,20061005,000000,26.0698,26.1278,26.0206,26.1209,201652.35822125,0
+IUSV.US,D,20061006,000000,26.0639,26.0747,25.9301,26.0579,105876.99201073,0
+IUSV.US,D,20061009,000000,26.0236,26.1091,25.9931,26.0805,218779.78775775,0
+IUSV.US,D,20061010,000000,26.0865,26.1613,26.0492,26.1534,63838.046564412,0
+IUSV.US,D,20061011,000000,26.0402,26.1465,25.9714,26.1091,93816.638808922,0
+IUSV.US,D,20061012,000000,26.2075,26.3502,26.1691,26.3462,103542.17268461,0
+IUSV.US,D,20061013,000000,26.3502,26.4535,26.3138,26.4062,174396.87480335,0
+IUSV.US,D,20061016,000000,26.4445,26.5183,26.4102,26.5076,98094.938566734,0
+IUSV.US,D,20061017,000000,26.4338,26.479,26.3108,26.4475,62288.95442117,0
+IUSV.US,D,20061018,000000,26.5942,26.5942,26.3806,26.4554,73569.679228059,0
+IUSV.US,D,20061019,000000,26.4289,26.5106,26.4132,26.5076,99267.938785436,0
+IUSV.US,D,20061020,000000,26.5076,26.5076,26.419,26.479,207478.73365765,0
+IUSV.US,D,20061023,000000,26.4338,26.6099,26.3876,26.599,144813.68731193,0
+IUSV.US,D,20061024,000000,26.4997,26.6257,26.4997,26.6237,187639.37640581,0
+IUSV.US,D,20061025,000000,26.6403,26.783,26.6403,26.7506,110948.13420407,0
+IUSV.US,D,20061026,000000,26.8794,26.908,26.7358,26.8765,100830.24496927,0
+IUSV.US,D,20061027,000000,26.8509,26.8755,26.6974,26.7083,177131.16474122,0
+IUSV.US,D,20061030,000000,26.7003,26.7614,26.6403,26.7073,58000.490016749,0
+IUSV.US,D,20061031,000000,26.7476,26.7476,26.5616,26.657,94988.622562963,0
+IUSV.US,D,20061101,000000,26.7279,26.7279,26.476,26.483,65788.642248717,0
+IUSV.US,D,20061102,000000,26.42,26.483,26.4032,26.4535,53328.818435162,0
+IUSV.US,D,20061103,000000,26.5439,26.5715,26.4032,26.4535,176348.48695232,0
+IUSV.US,D,20061106,000000,26.541,26.789,26.5371,26.7358,149874.66485865,0
+IUSV.US,D,20061107,000000,26.7417,26.8676,26.7417,26.792,191900.39626439,0
+IUSV.US,D,20061108,000000,26.7043,26.9287,26.6906,26.8873,155716.28726496,0
+IUSV.US,D,20061109,000000,26.9051,26.9099,26.7525,26.7938,307919.67266179,0
+IUSV.US,D,20061110,000000,26.7987,26.848,26.7239,26.848,164272.88678058,0
+IUSV.US,D,20061113,000000,26.8037,26.9404,26.8037,26.8873,96934.135923963,0
+IUSV.US,D,20061114,000000,26.9464,27.0644,26.792,27.0496,366328.78147223,0
+IUSV.US,D,20061115,000000,27.0378,27.149,27.027,27.1117,127688.29070476,0
+IUSV.US,D,20061116,000000,27.1982,27.1982,27.1047,27.1087,138971.04844097,0
+IUSV.US,D,20061117,000000,27.0723,27.154,27.0103,27.1244,84468.213322443,0
+IUSV.US,D,20061120,000000,27.1598,27.2534,27.1421,27.1845,174793.29602111,0
+IUSV.US,D,20061121,000000,27.1785,27.2031,27.1578,27.1982,82917.088249878,0
+IUSV.US,D,20061122,000000,27.2297,27.2818,27.1707,27.2238,50228.601219356,0
+IUSV.US,D,20061124,000000,27.1087,27.2129,27.1087,27.149,58000.490016749,0
+IUSV.US,D,20061127,000000,27.144,27.144,26.8037,26.8037,150257.87203582,0
+IUSV.US,D,20061128,000000,26.789,26.9317,26.7506,26.9197,306748.7053724,0
+IUSV.US,D,20061129,000000,26.9995,27.2611,26.9887,27.2317,144031.00952303,0
+IUSV.US,D,20061130,000000,27.2534,27.3782,27.154,27.2946,178291.96738399,0
+IUSV.US,D,20061201,000000,27.2897,27.3094,27.0408,27.2365,145588.23338355,0
+IUSV.US,D,20061204,000000,27.2581,27.4481,27.2581,27.4481,176739.82584677,0
+IUSV.US,D,20061205,000000,27.4785,27.5651,27.453,27.5563,106657.63687032,0
+IUSV.US,D,20061206,000000,27.5405,27.5721,27.4904,27.5071,83698.749574125,0
+IUSV.US,D,20061207,000000,27.5258,27.6143,27.4481,27.4629,239792.14522829,0
+IUSV.US,D,20061208,000000,27.4501,27.5563,27.3694,27.4942,137024.5186153,0
+IUSV.US,D,20061211,000000,27.5002,27.6143,27.5002,27.6114,199700.74607228,0
+IUSV.US,D,20061212,000000,27.5721,27.6272,27.4717,27.6114,119894.03968483,0
+IUSV.US,D,20061213,000000,27.7009,27.7009,27.6114,27.6695,296252.69128375,0
+IUSV.US,D,20061214,000000,27.6842,27.9016,27.6842,27.874,71232.826972604,0
+IUSV.US,D,20061215,000000,27.9311,27.9862,27.8632,27.8888,97709.698460246,0
+IUSV.US,D,20061218,000000,27.9163,27.9764,27.7619,27.8002,145976.52288402,0
+IUSV.US,D,20061219,000000,27.7166,27.8888,27.6882,27.8701,96934.135923963,0
+IUSV.US,D,20061220,000000,27.7206,27.7796,27.696,27.7088,82530.831678728,0
+IUSV.US,D,20061221,000000,27.7206,27.7766,27.5819,27.6114,96934.135923963,0
+IUSV.US,D,20061222,000000,27.6183,27.6183,27.4629,27.5338,80972.591353539,0
+IUSV.US,D,20061226,000000,27.5308,27.6931,27.5308,27.6931,77081.564631537,0
+IUSV.US,D,20061227,000000,27.7856,27.9143,27.7708,27.8957,145976.52288402,0
+IUSV.US,D,20061228,000000,27.9066,27.9066,27.8122,27.8425,107047.95930011,0
+IUSV.US,D,20061229,000000,27.8701,27.8701,27.6882,27.6882,68522.932186592,0
+IUSV.US,D,20070103,000000,27.7166,27.874,27.4815,27.6114,2963993.6713431,0
+IUSV.US,D,20070104,000000,27.5779,27.6242,27.4629,27.5956,135853.55132593,0
+IUSV.US,D,20070105,000000,27.5002,27.5002,27.3054,27.3811,244465.84973921,0
+IUSV.US,D,20070108,000000,27.3212,27.4501,27.2395,27.4392,91092.513517658,0
+IUSV.US,D,20070109,000000,27.4441,27.4441,27.2178,27.3536,214493.35628265,0
+IUSV.US,D,20070110,000000,27.2877,27.3968,27.2581,27.3891,117958.69097043,0
+IUSV.US,D,20070111,000000,27.4048,27.6114,27.4048,27.5288,182574.33300045,0
+IUSV.US,D,20070112,000000,27.4942,27.6665,27.4942,27.6605,117559.22035869,0
+IUSV.US,D,20070116,000000,27.6911,27.7235,27.6084,27.6625,229671.2065995,0
+IUSV.US,D,20070117,000000,27.6389,27.7373,27.6212,27.6596,161171.65310012,0
+IUSV.US,D,20070118,000000,27.7048,27.7118,27.5691,27.6143,196971.53845772,0
+IUSV.US,D,20070119,000000,27.6625,27.7619,27.6359,27.7393,203985.14461807,0
+IUSV.US,D,20070122,000000,27.7679,27.7679,27.4904,27.6596,236288.39154209,0
+IUSV.US,D,20070123,000000,27.6625,27.8367,27.6449,27.7973,681229.5334252,0
+IUSV.US,D,20070124,000000,27.8189,28.0177,27.8189,28.0177,311032.08745351,0
+IUSV.US,D,20070125,000000,27.9803,27.998,27.6605,27.6665,151822.21114898,0
+IUSV.US,D,20070126,000000,27.7393,27.7423,27.5721,27.7048,140918.59473129,0
+IUSV.US,D,20070129,000000,27.7137,27.8122,27.6725,27.7206,300136.60275312,0
+IUSV.US,D,20070130,000000,27.7736,27.9016,27.7451,27.9016,56834.605050674,0
+IUSV.US,D,20070131,000000,27.8475,28.0943,27.8169,28.0531,131190.01146163,0
+IUSV.US,D,20070201,000000,28.0973,28.2577,28.0973,28.2519,165450.96932259,0
+IUSV.US,D,20070202,000000,28.2754,28.3286,28.2144,28.3266,52164.966398409,0
+IUSV.US,D,20070205,000000,28.3207,28.3257,28.235,28.3207,553554.45676104,0
+IUSV.US,D,20070206,000000,28.3876,28.3876,28.2902,28.3571,435598.81518459,0
+IUSV.US,D,20070207,000000,28.3974,28.4594,28.3404,28.425,118342.91461226,0
+IUSV.US,D,20070208,000000,28.3109,28.4033,28.2577,28.372,128468.93556434,0
+IUSV.US,D,20070209,000000,28.4496,28.4496,28.0926,28.1889,155316.81665321,0
+IUSV.US,D,20070212,000000,28.181,28.2027,28.0531,28.1053,125342.29026735,0
+IUSV.US,D,20070213,000000,28.1918,28.3807,28.1918,28.3807,113673.27595999,0
+IUSV.US,D,20070214,000000,28.429,28.5873,28.42,28.546,390430.1750473,0
+IUSV.US,D,20070215,000000,28.5264,28.55,28.4889,28.5323,71232.826972604,0
+IUSV.US,D,20070216,000000,28.4634,28.5587,28.4555,28.5587,337897.24844163,0
+IUSV.US,D,20070220,000000,28.5264,28.6434,28.429,28.6248,98094.938566734,0
+IUSV.US,D,20070221,000000,28.5529,28.6041,28.4731,28.5775,138585.80833447,0
+IUSV.US,D,20070222,000000,28.6178,28.6345,28.4466,28.5687,206700.12172738,0
+IUSV.US,D,20070223,000000,28.5117,28.544,28.3777,28.4456,131190.01146163,0
+IUSV.US,D,20070226,000000,28.5558,28.6041,28.3483,28.4388,191166.50877921,0
+IUSV.US,D,20070227,000000,28.1947,28.1947,27.2562,27.3635,806977.39309226,0
+IUSV.US,D,20070228,000000,27.5238,27.7796,27.4324,27.6183,2299489.0474486,0
+IUSV.US,D,20070301,000000,27.2297,27.6882,27.1175,27.5622,368844.531508,0
+IUSV.US,D,20070302,000000,27.4599,27.5405,27.2129,27.2129,528645.9902452,0
+IUSV.US,D,20070305,000000,27.0211,27.2484,26.8323,26.8323,355413.98394326,0
+IUSV.US,D,20070306,000000,27.088,27.3811,27.0555,27.3369,151045.63214804,0
+IUSV.US,D,20070307,000000,27.3468,27.4904,27.2759,27.2877,389281.56998045,0
+IUSV.US,D,20070308,000000,27.4756,27.6183,27.4254,27.4904,225386.80805373,0
+IUSV.US,D,20070309,000000,27.6419,27.6596,27.4324,27.5563,174793.29602111,0
+IUSV.US,D,20070312,000000,27.4599,27.6478,27.3694,27.6084,239016.58269201,0
+IUSV.US,D,20070313,000000,27.453,27.5139,26.9857,26.9857,207478.73365765,0
+IUSV.US,D,20070314,000000,27.0644,27.2031,26.6836,27.1598,1673520.6317791,0
+IUSV.US,D,20070315,000000,27.1707,27.3811,27.1707,27.329,80574.137206458,0
+IUSV.US,D,20070316,000000,27.3861,27.4186,27.149,27.1845,56446.315550203,0
+IUSV.US,D,20070319,000000,27.088,27.5288,27.088,27.5288,44776.284778182,0
+IUSV.US,D,20070320,000000,27.5032,27.7206,27.4815,27.7206,84875.815651471,0
+IUSV.US,D,20070321,000000,27.7118,28.2323,27.7048,28.1947,86809.131436541,0
+IUSV.US,D,20070322,000000,28.235,28.2696,28.1496,28.2027,152985.04672106,0
+IUSV.US,D,20070323,000000,28.0767,28.1574,28.065,28.1082,76683.110484457,0
+IUSV.US,D,20070326,000000,28.12,28.1289,27.874,28.12,286510.89397349,0
+IUSV.US,D,20070327,000000,28.0383,28.0383,27.9311,27.9941,215266.88588961,0
+IUSV.US,D,20070328,000000,27.9036,27.9311,27.7235,27.8209,326218.06948766,0
+IUSV.US,D,20070329,000000,27.9656,27.9862,27.7334,27.8701,420814.3366915,0
+IUSV.US,D,20070330,000000,27.9409,28.0443,27.6931,27.884,357763.03377465,0
+IUSV.US,D,20070402,000000,27.9036,27.9529,27.7915,27.884,145588.23338355,0
+IUSV.US,D,20070403,000000,28.0305,28.2273,28.0305,28.1672,234342.8781811,0
+IUSV.US,D,20070404,000000,28.1338,28.1712,28.0943,28.1466,221107.49183125,0
+IUSV.US,D,20070405,000000,28.1554,28.2666,28.1338,28.2203,78640.821421389,0
+IUSV.US,D,20070409,000000,28.2863,28.3315,28.2577,28.2716,158054.15598508,0
+IUSV.US,D,20070410,000000,28.2666,28.366,28.2666,28.3571,139358.32147677,0
+IUSV.US,D,20070411,000000,28.363,28.363,28.1496,28.1889,229671.2065995,0
+IUSV.US,D,20070412,000000,28.1122,28.3227,28.0737,28.2833,173615.2134791,0
+IUSV.US,D,20070413,000000,28.3374,28.423,28.2863,28.4171,223440.27822807,0
+IUSV.US,D,20070416,000000,28.55,28.7408,28.55,28.6946,73569.679228059,0
+IUSV.US,D,20070417,000000,28.7555,28.8274,28.6897,28.7368,178693.47092506,0
+IUSV.US,D,20070418,000000,28.6917,28.8677,28.6917,28.8077,382272.02967874,0
+IUSV.US,D,20070419,000000,28.6641,28.7938,28.6198,28.732,307143.09366084,0
+IUSV.US,D,20070420,000000,28.9149,29.0222,28.8637,29.0222,212936.13242212,0
+IUSV.US,D,20070423,000000,28.9768,29.0467,28.9012,28.9228,130797.65610251,0
+IUSV.US,D,20070424,000000,28.9375,28.9375,28.7713,28.8589,128850.10981219,0
+IUSV.US,D,20070425,000000,28.9858,29.1688,28.9504,29.1265,93040.059807979,0
+IUSV.US,D,20070426,000000,29.1323,29.1786,29.0605,29.1284,86431.006582679,0
+IUSV.US,D,20070427,000000,29.0399,29.1068,28.9602,29.0566,987218.9396959,0
+IUSV.US,D,20070430,000000,29.0812,29.1343,28.8371,28.8559,704599.07244441,0
+IUSV.US,D,20070501,000000,28.8529,28.9149,28.7339,28.8854,293132.14477473,0
+IUSV.US,D,20070502,000000,28.9504,29.1422,28.9317,29.0852,270934.58950955,0
+IUSV.US,D,20070503,000000,29.1471,29.2691,29.1373,29.2346,109383.79509091,0
+IUSV.US,D,20070504,000000,29.3183,29.3912,29.2465,29.3203,136640.29497348,0
+IUSV.US,D,20070507,000000,29.3912,29.4127,29.3705,29.4078,280665.20570854,0
+IUSV.US,D,20070508,000000,29.2908,29.3705,29.2111,29.3389,121069.07283284,0
+IUSV.US,D,20070509,000000,29.336,29.515,29.3203,29.454,109774.11752071,0
+IUSV.US,D,20070510,000000,29.3802,29.394,29.0723,29.1412,157269.44526684,0
+IUSV.US,D,20070511,000000,29.1717,29.4078,29.1717,29.3872,136640.29497348,0
+IUSV.US,D,20070514,000000,29.4225,29.4717,29.2534,29.3429,88759.727120846,0
+IUSV.US,D,20070515,000000,29.4078,29.5751,29.3114,29.3675,169718.08796913,0
+IUSV.US,D,20070516,000000,29.4678,29.5751,29.3556,29.5396,198143.52221176,0
+IUSV.US,D,20070517,000000,29.517,29.6312,29.4806,29.5416,134693.76514781,0
+IUSV.US,D,20070518,000000,29.6292,29.7266,29.5947,29.7236,165828.0777118,0
+IUSV.US,D,20070521,000000,29.7069,29.8918,29.7069,29.8053,385873.36397239,0
+IUSV.US,D,20070522,000000,29.8525,29.9144,29.7895,29.8003,488551.54169521,0
+IUSV.US,D,20070523,000000,29.8731,29.949,29.7424,29.765,157661.80062596,0
+IUSV.US,D,20070524,000000,29.697,29.8525,29.3832,29.4285,350359.10518451,0
+IUSV.US,D,20070525,000000,29.5279,29.6114,29.4866,29.5879,149486.37535818,0
+IUSV.US,D,20070529,000000,29.6075,29.7138,29.5603,29.6656,56834.605050674,0
+IUSV.US,D,20070530,000000,29.512,29.9224,29.512,29.9114,148320.4903921,0
+IUSV.US,D,20070531,000000,29.9627,30.001,29.824,29.8574,37370.323258719,0
+IUSV.US,D,20070601,000000,29.9657,30.0178,29.9047,29.9833,114445.78910229,0
+IUSV.US,D,20070604,000000,29.943,30.0424,29.943,30.0424,40091.399156002,0
+IUSV.US,D,20070605,000000,29.9547,29.9627,29.76,29.8702,357349.33265765,0
+IUSV.US,D,20070606,000000,29.765,29.765,29.5396,29.578,99267.938785436,0
+IUSV.US,D,20070607,000000,29.5033,29.578,29.0163,29.0163,179059.39820299,0
+IUSV.US,D,20070608,000000,29.0399,29.3675,29.0202,29.3449,100830.24496927,0
+IUSV.US,D,20070611,000000,29.3242,29.5416,29.2908,29.4285,41258.300586738,0
+IUSV.US,D,20070612,000000,29.3035,29.3636,29.0852,29.0852,96539.747635527,0
+IUSV.US,D,20070613,000000,29.2082,29.5249,29.2082,29.517,108995.50559044,0
+IUSV.US,D,20070614,000000,29.5416,29.7039,29.5416,29.6646,65788.642248717,0
+IUSV.US,D,20070615,000000,29.8643,29.9754,29.8436,29.8466,69676.619576735,0
+IUSV.US,D,20070618,000000,29.9224,29.9224,29.8003,29.8003,34251.809679018,0
+IUSV.US,D,20070619,000000,29.7236,29.8918,29.7138,29.8918,183732.08624924,0
+IUSV.US,D,20070620,000000,29.9597,29.9597,29.3675,29.4019,115615.73992701,0
+IUSV.US,D,20070621,000000,29.3969,29.5702,29.2249,29.5702,594038.21127615,0
+IUSV.US,D,20070622,000000,29.463,29.4767,29.1323,29.2534,55286.529372093,0
+IUSV.US,D,20070625,000000,29.1688,29.3616,28.9602,29.0271,61895.582597394,0
+IUSV.US,D,20070626,000000,29.1343,29.1992,28.8992,28.8992,289624.32522988,0
+IUSV.US,D,20070627,000000,28.7891,29.2179,28.7339,29.1816,339843.77826729,0
+IUSV.US,D,20070628,000000,29.0241,29.2317,29.0202,29.0723,745473.14938932,0
+IUSV.US,D,20070629,000000,29.1569,29.2878,28.8371,28.9532,238629.3096562,0
+IUSV.US,D,20070702,000000,29.1373,29.3449,29.1284,29.3449,247195.05735376,0
+IUSV.US,D,20070703,000000,29.4167,29.4895,29.4049,29.4472,40091.399156002,0
+IUSV.US,D,20070705,000000,29.4717,29.4717,29.2602,29.394,152208.46772013,0
+IUSV.US,D,20070706,000000,29.3556,29.4933,29.3242,29.454,50228.601219356,0
+IUSV.US,D,20070709,000000,29.5072,29.5485,29.4383,29.518,188029.69883561,0
+IUSV.US,D,20070710,000000,29.3556,29.3556,29.0291,29.0291,1591772.4778892,0
+IUSV.US,D,20070711,000000,29.0163,29.1943,28.9602,29.1816,124957.05016086,0
+IUSV.US,D,20070712,000000,29.3035,29.7138,29.3035,29.7138,163117.16646112,0
+IUSV.US,D,20070713,000000,29.7039,29.8889,29.6803,29.7807,175171.42087497,0
+IUSV.US,D,20070716,000000,29.7914,29.8761,29.7039,29.7196,92642.62212556,0
+IUSV.US,D,20070717,000000,29.8033,29.8357,29.6951,29.6951,81761.367930413,0
+IUSV.US,D,20070718,000000,29.6017,29.6459,29.3646,29.6292,279897.77488954,0
+IUSV.US,D,20070719,000000,29.763,29.763,29.6114,29.7039,80199.061746579,0
+IUSV.US,D,20070720,000000,29.6616,29.6706,29.2562,29.2789,98491.359784493,0
+IUSV.US,D,20070723,000000,29.4049,29.4806,29.3526,29.3802,107832.67001835,0
+IUSV.US,D,20070724,000000,29.1973,29.2199,28.6513,28.8205,1586716.5826659,0
+IUSV.US,D,20070725,000000,28.8618,28.9602,28.5381,28.8077,296252.69128375,0
+IUSV.US,D,20070726,000000,28.5283,28.5283,27.7639,28.0325,300136.60275312,0
+IUSV.US,D,20070727,000000,28.0896,28.1642,27.4392,27.4815,314536.85760438,0
+IUSV.US,D,20070730,000000,27.6084,27.9832,27.5208,27.8957,293910.75670499,0
+IUSV.US,D,20070731,000000,28.0856,28.186,27.5179,27.5514,218779.78775775,0
+IUSV.US,D,20070801,000000,27.4756,27.7679,27.2365,27.7009,325441.49048672,0
+IUSV.US,D,20070802,000000,27.7423,27.8918,27.6016,27.8573,312201.02181357,0
+IUSV.US,D,20070803,000000,27.8445,27.8445,26.9493,27.0555,528645.9902452,0
+IUSV.US,D,20070806,000000,27.1274,27.633,26.8086,27.5514,788681.02919571,0
+IUSV.US,D,20070807,000000,27.4845,28.0708,27.4629,27.9016,310650.91320567,0
+IUSV.US,D,20070808,000000,28.0207,28.4526,27.879,28.2833,439893.37837697,0
+IUSV.US,D,20070809,000000,27.8082,28.0275,27.4785,27.4785,460131.18977589,0
+IUSV.US,D,20070810,000000,27.1707,27.6625,26.9926,27.5032,316096.11439421,0
+IUSV.US,D,20070813,000000,27.6753,27.7679,27.4156,27.4441,153379.43500951,0
+IUSV.US,D,20070814,000000,27.4658,27.4658,26.9404,26.9404,106657.63687032,0
+IUSV.US,D,20070815,000000,26.8932,27.2581,26.5076,26.6699,371774.99912543,0
+IUSV.US,D,20070816,000000,26.3502,27.0181,26.0038,27.0181,377610.52274377,0
+IUSV.US,D,20070817,000000,27.6419,27.8189,27.1707,27.5819,455845.77476545,0
+IUSV.US,D,20070820,000000,27.6419,27.6792,27.274,27.5622,312201.02181357,0
+IUSV.US,D,20070821,000000,27.5258,27.7943,27.4845,27.6508,249523.77789194,0
+IUSV.US,D,20070822,000000,27.8396,27.9469,27.6842,27.9193,220715.13647214,0
+IUSV.US,D,20070823,000000,28.0896,28.0896,27.7275,27.874,349573.37800162,0
+IUSV.US,D,20070824,000000,27.9016,28.1604,27.8141,28.1496,922203.82705414,0
+IUSV.US,D,20070827,000000,28.056,28.0737,27.8563,27.874,158822.60326873,0
+IUSV.US,D,20070828,000000,27.6695,27.6695,27.1765,27.1913,70066.94200653,0
+IUSV.US,D,20070829,000000,27.3555,27.7619,27.2641,27.758,374098.6373403,0
+IUSV.US,D,20070830,000000,27.575,27.7826,27.5052,27.5956,137024.5186153,0
+IUSV.US,D,20070831,000000,27.7521,28.0315,27.7521,27.876,79415.367493009,0
+IUSV.US,D,20070904,000000,27.8209,28.3207,27.8082,28.1642,318044.67714921,0
+IUSV.US,D,20070905,000000,28.0049,28.0147,27.7353,27.8308,226173.55170129,0
+IUSV.US,D,20070906,000000,27.8445,27.9764,27.7423,27.9163,348017.17060575,0
+IUSV.US,D,20070907,000000,27.575,27.7088,27.4215,27.5002,209436.44459458,0
+IUSV.US,D,20070910,000000,27.5819,27.6055,27.1667,27.3911,395890.62320575,0
+IUSV.US,D,20070911,000000,27.4717,27.7826,27.4717,27.755,270161.0599026,0
+IUSV.US,D,20070912,000000,27.6625,27.8918,27.6625,27.7973,296252.69128375,0
+IUSV.US,D,20070913,000000,27.8957,28.1574,27.8957,28.062,268213.51361226,0
+IUSV.US,D,20070914,000000,27.8573,28.1141,27.8573,28.0943,132359.96228634,0
+IUSV.US,D,20070917,000000,28.0325,28.0325,27.874,27.9529,263536.75970737,0
+IUSV.US,D,20070918,000000,28.1249,28.8441,28.0325,28.8038,314931.2458928,0
+IUSV.US,D,20070919,000000,29.0812,29.2415,28.9572,29.0379,156888.271019,0
+IUSV.US,D,20070920,000000,28.9887,29.0241,28.7742,28.7978,133139.59068126,0
+IUSV.US,D,20070921,000000,28.9375,28.9788,28.8805,28.8922,100830.24496927,0
+IUSV.US,D,20070924,000000,28.9208,28.9208,28.6434,28.7132,639986.47980838,0
+IUSV.US,D,20070925,000000,28.4338,28.4712,28.2813,28.4496,195808.70288562,0
+IUSV.US,D,20070926,000000,28.5932,28.6946,28.5027,28.6267,71628.231725701,0
+IUSV.US,D,20070927,000000,28.6827,28.7791,28.6385,28.7791,181017.10913992,0
+IUSV.US,D,20070928,000000,28.6946,28.7713,28.5587,28.6148,65788.642248717,0
+IUSV.US,D,20071001,000000,28.6531,29.1323,28.6228,29.0546,175951.04926989,0
+IUSV.US,D,20071002,000000,29.0704,29.0881,28.9532,29.0812,93040.059807979,0
+IUSV.US,D,20071003,000000,28.9435,29.0852,28.9149,28.9602,122228.85901096,0
+IUSV.US,D,20071004,000000,29.0723,29.0812,29.0005,29.0704,64233.45131751,0
+IUSV.US,D,20071005,000000,29.2465,29.4265,29.2149,29.3449,88356.190650461,0
+IUSV.US,D,20071008,000000,29.2534,29.2534,29.1373,29.1874,54111.49622407,0
+IUSV.US,D,20071009,000000,29.2838,29.4265,29.153,29.4265,117958.69097043,0
+IUSV.US,D,20071010,000000,29.3035,29.3478,29.1786,29.3035,113270.75595427,0
+IUSV.US,D,20071011,000000,29.3912,29.5672,29.1165,29.2249,217612.88632702,0
+IUSV.US,D,20071012,000000,29.2562,29.333,29.2139,29.2602,1289692.3947045,0
+IUSV.US,D,20071015,000000,29.2908,29.3646,28.9179,29.0439,286510.89397349,0
+IUSV.US,D,20071016,000000,28.8952,28.9179,28.7438,28.7555,76683.110484457,0
+IUSV.US,D,20071017,000000,28.9179,29.0034,28.4851,28.7525,209436.44459458,0
+IUSV.US,D,20071018,000000,28.5687,28.732,28.5529,28.6464,86020.354859667,0
+IUSV.US,D,20071019,000000,28.4771,28.5381,27.8858,27.8858,290408.01948346,0
+IUSV.US,D,20071022,000000,27.7048,28.0943,27.7048,28.0531,368275.31129789,0
+IUSV.US,D,20071023,000000,28.1249,28.2548,27.9832,28.1918,642313.16741722,0
+IUSV.US,D,20071024,000000,28.0255,28.1367,27.6143,28.1338,681229.5334252,0
+IUSV.US,D,20071025,000000,28.062,28.1987,27.7885,28.1141,462072.63727825,0
+IUSV.US,D,20071026,000000,28.1406,28.5027,28.12,28.5027,112893.64756506,0
+IUSV.US,D,20071029,000000,28.5057,28.6316,28.5057,28.5587,92262.464342376,0
+IUSV.US,D,20071030,000000,28.4171,28.4968,28.3138,28.3138,209039.00691215,0
+IUSV.US,D,20071031,000000,28.5351,28.6768,28.235,28.6494,185306.59000899,0
+IUSV.US,D,20071101,000000,28.0463,28.1604,27.7206,27.7521,173233.0227666,0
+IUSV.US,D,20071102,000000,27.938,27.9566,27.3468,27.6419,246028.15592303,0
+IUSV.US,D,20071105,000000,27.4048,27.6311,27.2158,27.4904,148709.79635724,0
+IUSV.US,D,20071106,000000,27.5356,27.7796,27.3968,27.7796,193078.47880639,0
+IUSV.US,D,20071107,000000,27.5238,27.5514,26.8716,26.967,180627.80317479,0
+IUSV.US,D,20071108,000000,26.9887,27.1765,26.6177,27.0998,323489.87833775,0
+IUSV.US,D,20071109,000000,26.7987,27.2337,26.6699,26.8765,168562.36764967,0
+IUSV.US,D,20071112,000000,26.7181,27.1117,26.663,26.663,219556.3667587,0
+IUSV.US,D,20071113,000000,26.8223,27.4215,26.8223,27.4127,103942.65976101,0
+IUSV.US,D,20071114,000000,27.5691,27.5986,27.1785,27.211,145246.70125749,0
+IUSV.US,D,20071115,000000,27.1815,27.2258,26.657,26.7722,188797.12965459,0
+IUSV.US,D,20071116,000000,26.8509,26.962,26.6099,26.84,198003.25008855,0
+IUSV.US,D,20071119,000000,26.6345,26.6807,26.2488,26.3157,833063.94215011,0
+IUSV.US,D,20071120,000000,26.2783,26.5646,25.9921,26.3216,641535.57195161,0
+IUSV.US,D,20071121,000000,26.1534,26.2783,25.9222,25.9222,251081.00175246,0
+IUSV.US,D,20071123,000000,25.9585,26.4535,25.9585,26.3639,80976.657212182,0
+IUSV.US,D,20071126,000000,26.5016,26.5016,25.6979,25.6979,357313.75639452,0
+IUSV.US,D,20071127,000000,25.8544,26.117,25.7028,26.0915,482315.53100047,0
+IUSV.US,D,20071128,000000,26.3983,26.9168,26.356,26.8961,321935.7038712,0
+IUSV.US,D,20071129,000000,26.9493,26.9493,26.6866,26.8696,161866.91492819,0
+IUSV.US,D,20071130,000000,27.1952,27.3094,27.0339,27.2158,274177.11177788,0
+IUSV.US,D,20071203,000000,27.0378,27.1707,26.9827,27.0644,143810.43669161,0
+IUSV.US,D,20071204,000000,26.843,26.9533,26.783,26.8037,390058.14898139,0
+IUSV.US,D,20071205,000000,26.9955,27.2424,26.9955,27.2031,379939.24328194,0
+IUSV.US,D,20071206,000000,27.1845,27.7275,27.1845,27.7275,299365.10607548,0
+IUSV.US,D,20071207,000000,27.8141,27.8189,27.6242,27.6625,563298.28700062,0
+IUSV.US,D,20071210,000000,27.7885,27.9566,27.7166,27.9193,232785.65432056,0
+IUSV.US,D,20071211,000000,27.9862,28.0669,27.1067,27.1392,291572.88798487,0
+IUSV.US,D,20071212,000000,27.6911,27.7334,26.9287,27.2544,353087.29633442,0
+IUSV.US,D,20071213,000000,27.0585,27.2917,26.8903,27.2917,918311.78386747,0
+IUSV.US,D,20071214,000000,27.0053,27.2178,26.8352,26.843,223440.27822807,0
+IUSV.US,D,20071217,000000,26.667,26.7644,26.4583,26.4583,349960.65103743,0
+IUSV.US,D,20071218,000000,26.6866,26.7584,26.3324,26.6177,424320.12330702,0
+IUSV.US,D,20071219,000000,26.7181,26.8794,26.4957,26.6315,258870.1704491,0
+IUSV.US,D,20071220,000000,26.7644,26.8204,26.4653,26.7751,379939.24328194,0
+IUSV.US,D,20071221,000000,27.091,27.2837,27.0181,27.2837,608053.22602092,0
+IUSV.US,D,20071224,000000,27.2789,27.4441,27.2611,27.4353,255760.80505134,0
+IUSV.US,D,20071226,000000,27.334,27.4785,27.3094,27.4481,457392.83397938,0
+IUSV.US,D,20071227,000000,27.1421,27.2365,26.8578,26.8844,406797.28901742,0
+IUSV.US,D,20071228,000000,27.0664,27.0998,26.7938,26.8696,217612.88632702,0
+IUSV.US,D,20071231,000000,26.8253,26.8716,26.6463,26.6974,431717.9531092,0
+IUSV.US,D,20080102,000000,26.7043,26.8116,26.3049,26.4032,167387.33450164,0
+IUSV.US,D,20080103,000000,26.4899,26.5371,26.299,26.3324,186464.34325778,0
+IUSV.US,D,20080104,000000,26.1052,26.1376,25.7372,25.7579,282229.54482169,0
+IUSV.US,D,20080107,000000,25.9114,26.0058,25.6291,25.8376,436408.93751934,0
+IUSV.US,D,20080108,000000,26.0294,26.1111,25.2553,25.267,801146.95179722,0
+IUSV.US,D,20080109,000000,25.3349,25.5956,24.9886,25.5877,679967.08431634,0
+IUSV.US,D,20080110,000000,25.3811,25.9931,25.3073,25.8238,775204.74072123,0
+IUSV.US,D,20080111,000000,25.5877,25.816,25.4363,25.5553,479595.47156785,0
+IUSV.US,D,20080114,000000,25.6595,25.8051,25.5769,25.7865,880549.10524964,0
+IUSV.US,D,20080115,000000,25.4401,25.4421,25.1165,25.1165,330117.22792695,0
+IUSV.US,D,20080116,000000,25.078,25.4598,24.9915,25.1223,316096.11439421,0
+IUSV.US,D,20080117,000000,25.1971,25.1971,24.2468,24.2596,649330.83943622,0
+IUSV.US,D,20080118,000000,24.476,24.5685,23.802,24.0569,872278.13230374,0
+IUSV.US,D,20080122,000000,23.0308,24.1376,22.8557,23.9191,970875.20441296,0
+IUSV.US,D,20080123,000000,23.0672,24.6825,23.0672,24.6551,414119.90043469,0
+IUSV.US,D,20080124,000000,24.7593,24.9187,24.5577,24.8282,296274.03704162,0
+IUSV.US,D,20080125,000000,25.0899,25.1204,24.4209,24.5105,253475.79249359,0
+IUSV.US,D,20080128,000000,24.5596,25.0348,24.3285,25.0102,441254.42455795,0
+IUSV.US,D,20080129,000000,25.1076,25.328,25.0535,25.3132,366700.80753812,0
+IUSV.US,D,20080130,000000,25.1479,25.7815,25.1253,25.1381,979037.41564015,0
+IUSV.US,D,20080131,000000,24.8242,25.755,24.8085,25.5798,443382.90155791,0
+IUSV.US,D,20080201,000000,25.693,26.0579,25.6871,26.0579,225290.24391094,0
+IUSV.US,D,20080204,000000,25.9685,26.0402,25.7215,25.7432,403300.65058386,0
+IUSV.US,D,20080205,000000,25.3713,25.384,24.9099,24.9099,141702.28898486,0
+IUSV.US,D,20080206,000000,25.084,25.2,24.7082,24.7328,413022.1186009,0
+IUSV.US,D,20080207,000000,24.7121,25.087,24.6285,24.9413,254985.24251505,0
+IUSV.US,D,20080208,000000,24.8655,24.9649,24.5793,24.7348,359146.44217816,0
+IUSV.US,D,20080211,000000,24.7574,24.8272,24.5971,24.779,98094.938566734,0
+IUSV.US,D,20080212,000000,24.8971,25.2148,24.8184,25.023,233180.04260901,0
+IUSV.US,D,20080213,000000,25.2433,25.3329,25.0072,25.3191,2509602.4575074,0
+IUSV.US,D,20080214,000000,25.3132,25.328,24.962,24.962,126252.02613887,0
+IUSV.US,D,20080215,000000,24.8882,25.0535,24.7829,25.0535,287431.81095628,0
+IUSV.US,D,20080219,000000,25.2729,25.3388,24.9532,25.0102,309087.59055718,0
+IUSV.US,D,20080220,000000,24.779,25.3014,24.779,25.2187,225386.80805373,0
+IUSV.US,D,20080221,000000,25.2886,25.3713,24.838,24.8518,237849.68126127,0
+IUSV.US,D,20080222,000000,24.959,25.1106,24.5931,25.0987,705284.16962588,0
+IUSV.US,D,20080225,000000,25.1253,25.5356,25.0289,25.5041,724455.70959548,0
+IUSV.US,D,20080226,000000,25.4568,25.7343,25.3535,25.6408,249139.5542501,0
+IUSV.US,D,20080227,000000,25.5513,25.8141,25.4971,25.6211,315712.90721706,0
+IUSV.US,D,20080228,000000,25.4568,25.5159,25.2886,25.3594,220796.45364502,0
+IUSV.US,D,20080229,000000,25.1184,25.1184,24.5164,24.6049,154153.98108112,0
+IUSV.US,D,20080303,000000,24.6167,24.6669,24.3894,24.6009,123102.00215468,0
+IUSV.US,D,20080304,000000,24.356,24.5518,24.1435,24.4809,406413.06537559,0
+IUSV.US,D,20080305,000000,24.6049,24.7967,24.356,24.5793,340490.24979164,0
+IUSV.US,D,20080306,000000,24.3167,24.3167,23.9271,23.9271,153570.53036575,0
+IUSV.US,D,20080307,000000,23.7844,24.1357,23.5857,23.7647,312599.47596065,0
+IUSV.US,D,20080310,000000,23.7824,23.8257,23.3949,23.44,435598.81518459,0
+IUSV.US,D,20080311,000000,23.7519,24.3718,23.7185,24.3718,268409.69129182,0
+IUSV.US,D,20080312,000000,24.5192,24.6609,24.1504,24.1504,129633.80406576,0
+IUSV.US,D,20080313,000000,23.8227,24.4081,23.6594,24.296,2230589.0068729,0
+IUSV.US,D,20080314,000000,23.996,23.996,23.5217,23.7804,467525.97018409,0
+IUSV.US,D,20080317,000000,23.0495,23.6969,22.8537,23.5256,199885.74264057,0
+IUSV.US,D,20080318,000000,24.0195,24.5409,23.9467,24.5135,480085.40753442,0
+IUSV.US,D,20080319,000000,24.6935,24.7967,24.0225,24.0225,353087.29633442,0
+IUSV.US,D,20080320,000000,24.0323,24.7121,23.9447,24.7003,262374.94059994,0
+IUSV.US,D,20080324,000000,24.6579,25.0653,24.6167,24.8282,636477.64379888,0
+IUSV.US,D,20080325,000000,24.8213,24.959,24.6551,24.8705,265085.85185062,0
+IUSV.US,D,20080326,000000,24.779,24.779,24.5488,24.6383,270934.58950955,0
+IUSV.US,D,20080327,000000,24.7829,24.7829,24.3845,24.3845,194632.65327294,0
+IUSV.US,D,20080328,000000,24.4996,24.4996,24.1071,24.11,857193.79673569,0
+IUSV.US,D,20080331,000000,24.116,24.4494,24.116,24.296,413807.84578378,0
+IUSV.US,D,20080401,000000,24.6698,25.2227,24.6698,25.2227,421213.80730325,0
+IUSV.US,D,20080402,000000,25.3162,25.4234,25.1784,25.2453,144426.41427612,0
+IUSV.US,D,20080403,000000,25.078,25.395,25.078,25.267,200860.53225039,0
+IUSV.US,D,20080404,000000,25.2759,25.4185,25.1322,25.2346,381496.46714247,0
+IUSV.US,D,20080407,000000,25.4067,25.57,25.2818,25.3427,89069.748842427,0
+IUSV.US,D,20080408,000000,25.2729,25.2896,25.1204,25.2177,57223.911015807,0
+IUSV.US,D,20080409,000000,25.1794,25.1942,24.9148,24.9669,70461.330294966,0
+IUSV.US,D,20080410,000000,24.8548,25.1106,24.8489,24.9836,74354.389946289,0
+IUSV.US,D,20080411,000000,24.6609,24.7967,24.4347,24.4809,60726.648237336,0
+IUSV.US,D,20080414,000000,24.4298,24.4918,24.3068,24.3718,60129.983481377,0
+IUSV.US,D,20080415,000000,24.4809,24.5311,24.3225,24.4947,110553.74591563,0
+IUSV.US,D,20080416,000000,24.7495,25.1184,24.7495,25.1165,72159.842743364,0
+IUSV.US,D,20080417,000000,25.023,25.1804,24.9974,25.1667,84462.114534476,0
+IUSV.US,D,20080418,000000,25.6153,25.6211,25.4017,25.4716,133748.45301316,0
+IUSV.US,D,20080421,000000,25.3535,25.4126,25.2384,25.3733,165683.73972994,0
+IUSV.US,D,20080422,000000,25.328,25.328,25.1026,25.2177,35667.744951679,0
+IUSV.US,D,20080423,000000,25.2926,25.3251,25.0486,25.1971,52786.02630623,0
+IUSV.US,D,20080424,000000,25.1755,25.5513,25.0348,25.4106,147404.65573262,0
+IUSV.US,D,20080425,000000,25.4657,25.6624,25.2926,25.6388,93249.451528129,0
+IUSV.US,D,20080428,000000,25.6871,25.749,25.5769,25.6368,123196.53336815,0
+IUSV.US,D,20080429,000000,25.5798,25.6153,25.4667,25.5159,114294.33586782,0
+IUSV.US,D,20080430,000000,25.5926,25.7924,25.4234,25.4293,217320.14450468,0
+IUSV.US,D,20080501,000000,25.387,25.8848,25.387,25.8848,90723.536845743,0
+IUSV.US,D,20080502,000000,26.0805,26.1328,25.8701,25.9802,78419.232125307,0
+IUSV.US,D,20080505,000000,25.8376,25.9625,25.7628,25.8238,337811.86541011,0
+IUSV.US,D,20080506,000000,25.6871,26.0383,25.6595,26.0383,34251.809679018,0
+IUSV.US,D,20080507,000000,26.0058,26.0058,25.5217,25.5217,96648.509354245,0
+IUSV.US,D,20080508,000000,25.6438,25.6624,25.4363,25.565,71124.065253886,0
+IUSV.US,D,20080509,000000,25.4421,25.5217,25.3624,25.4215,189741.42532459,0
+IUSV.US,D,20080512,000000,25.4381,25.7343,25.4156,25.7343,65445.077193326,0
+IUSV.US,D,20080513,000000,25.8238,25.8238,25.6015,25.7157,686586.30218825,0
+IUSV.US,D,20080514,000000,25.7765,25.9831,25.7765,25.7865,35289.620097816,0
+IUSV.US,D,20080515,000000,25.8632,26.0442,25.7982,26.0176,95414.521255888,0
+IUSV.US,D,20080516,000000,26.1406,26.1406,25.8897,26.0492,67490.204091098,0
+IUSV.US,D,20080519,000000,26.1209,26.3393,26.0432,26.1278,116645.41862853,0
+IUSV.US,D,20080520,000000,25.9921,25.9931,25.7982,25.8701,86427.957188696,0
+IUSV.US,D,20080521,000000,25.9585,25.9585,25.4687,25.5178,447865.51071257,0
+IUSV.US,D,20080522,000000,25.4952,25.6753,25.4952,25.5592,555308.87476579,0
+IUSV.US,D,20080523,000000,25.4421,25.4657,25.1499,25.1607,178656.87819727,0
+IUSV.US,D,20080527,000000,25.1146,25.2896,25.087,25.263,137443.30205561,0
+IUSV.US,D,20080528,000000,25.3368,25.3457,25.1165,25.3349,238874.27763948,0
+IUSV.US,D,20080529,000000,25.3221,25.6291,25.3014,25.4864,157951.49305432,0
+IUSV.US,D,20080530,000000,25.565,25.565,25.4263,25.449,495165.67724382,0
+IUSV.US,D,20080602,000000,25.3594,25.3594,25.0929,25.263,428864.73680599,0
+IUSV.US,D,20080603,000000,25.2966,25.3368,24.9206,25.1106,619349.19779773,0
+IUSV.US,D,20080604,000000,24.9836,25.2217,24.9158,24.9777,280113.26539766,0
+IUSV.US,D,20080605,000000,25.0683,25.4933,25.0683,25.4933,133767.76584171,0
+IUSV.US,D,20080606,000000,25.3594,25.3594,24.7003,24.7003,318371.97877002,0
+IUSV.US,D,20080609,000000,24.8213,24.9148,24.5626,24.7121,201210.19609375,0
+IUSV.US,D,20080610,000000,24.5164,24.7574,24.5164,24.6532,243471.74730082,0
+IUSV.US,D,20080611,000000,24.5626,24.5685,24.2379,24.2379,117998.3330922,0
+IUSV.US,D,20080612,000000,24.3097,24.5488,24.1247,24.2871,168941.50896818,0
+IUSV.US,D,20080613,000000,24.4238,24.5971,24.2497,24.5971,94284.212552945,0
+IUSV.US,D,20080616,000000,24.3845,24.7102,24.3845,24.6285,121099.56677267,0
+IUSV.US,D,20080617,000000,24.7672,24.7672,24.4426,24.4426,225782.21280683,0
+IUSV.US,D,20080618,000000,24.2871,24.3285,24.0934,24.2192,467023.8366416,0
+IUSV.US,D,20080619,000000,24.2084,24.2311,24.0195,24.1917,225925.53432401,0
+IUSV.US,D,20080620,000000,23.9694,24.0501,23.7597,23.8415,273455.42186863,0
+IUSV.US,D,20080623,000000,23.806,23.8838,23.683,23.7146,124773.07005724,0
+IUSV.US,D,20080624,000000,23.6034,23.9054,23.5169,23.7056,59814.879436492,0
+IUSV.US,D,20080625,000000,23.8336,24.0697,23.7697,23.7963,187525.53236379,0
+IUSV.US,D,20080626,000000,23.6182,23.6182,23.1518,23.1725,146946.23017054,0
+IUSV.US,D,20080627,000000,23.1892,23.2817,22.9462,23.019,288106.74349113,0
+IUSV.US,D,20080630,000000,23.0171,23.2315,22.96,23.019,1678032.7184089,0
+IUSV.US,D,20080701,000000,22.7533,23.1272,22.6767,23.1194,341394.90333986,0
+IUSV.US,D,20080702,000000,23.0612,23.1155,22.5694,22.5999,1842847.3808538,0
+IUSV.US,D,20080703,000000,22.6844,22.7071,22.4513,22.5437,85849.588796632,0
+IUSV.US,D,20080707,000000,22.5852,22.6797,22.042,22.2389,440191.20252262,0
+IUSV.US,D,20080708,000000,22.1769,22.7701,22.1002,22.7701,804672.0512413,0
+IUSV.US,D,20080709,000000,22.8114,22.8537,22.2093,22.2093,177340.55646137,0
+IUSV.US,D,20080710,000000,22.1503,22.408,22.0392,22.2683,494190.88763399,0
+IUSV.US,D,20080711,000000,22.0843,22.3766,21.7833,22.0843,362712.20020866,0
+IUSV.US,D,20080714,000000,22.3451,22.3451,21.6801,21.6998,1188200.4312409,0
+IUSV.US,D,20080715,000000,21.5944,21.8059,21.1537,21.3771,1347503.8222943,0
+IUSV.US,D,20080716,000000,21.3968,22.1316,21.3731,22.1189,981539.95163533,0
+IUSV.US,D,20080717,000000,22.2586,22.54,22.103,22.5183,848581.29166371,0
+IUSV.US,D,20080718,000000,22.5154,22.6737,22.4671,22.6451,371568.65679926,0
+IUSV.US,D,20080721,000000,22.7514,22.8419,22.5714,22.6166,630541.49017911,0
+IUSV.US,D,20080722,000000,22.5537,23.1223,22.3953,23.1223,2059167.3241321,0
+IUSV.US,D,20080723,000000,23.1459,23.5286,23.1371,23.3092,387866.65117246,0
+IUSV.US,D,20080724,000000,23.2728,23.2975,22.597,22.657,480557.04713707,0
+IUSV.US,D,20080725,000000,22.7938,22.7996,22.535,22.6225,376622.51909335,0
+IUSV.US,D,20080728,000000,22.6166,22.7071,22.1749,22.1867,305015.63312553,0
+IUSV.US,D,20080729,000000,22.2005,22.7898,22.2005,22.7868,474769.2973578,0
+IUSV.US,D,20080730,000000,22.9197,23.1863,22.7967,23.1488,330776.91349189,0
+IUSV.US,D,20080731,000000,22.9924,23.2099,22.8921,22.894,296657.2442188,0
+IUSV.US,D,20080801,000000,22.9708,22.9708,22.7071,22.8724,168750.41361194,0
+IUSV.US,D,20080804,000000,22.8557,22.8616,22.5537,22.6451,284474.91525766,0
+IUSV.US,D,20080805,000000,22.8045,23.2975,22.8045,23.2975,184839.01626498,0
+IUSV.US,D,20080806,000000,23.1931,23.3702,23.0997,23.3279,280229.142369,0
+IUSV.US,D,20080807,000000,23.0732,23.1991,22.7731,22.8222,436122.29448496,0
+IUSV.US,D,20080808,000000,22.8025,23.4785,22.7533,23.4607,114328.89566629,0
+IUSV.US,D,20080811,000000,23.4252,23.8838,23.3889,23.7332,1425194.2492578,0
+IUSV.US,D,20080812,000000,23.6998,23.6998,23.2699,23.3309,437303.42642096,0
+IUSV.US,D,20080813,000000,23.1725,23.3309,22.9835,23.2099,512114.20899999,0
+IUSV.US,D,20080814,000000,23.0751,23.502,23.0426,23.3594,1890759.4591109,0
+IUSV.US,D,20080815,000000,23.4725,23.5649,23.3919,23.5197,144946.84418252,0
+IUSV.US,D,20080818,000000,23.3752,23.4903,23.0829,23.1075,168624.37199398,0
+IUSV.US,D,20080819,000000,22.9718,22.9718,22.7533,22.8222,237384.14044657,0
+IUSV.US,D,20080820,000000,22.8646,22.9924,22.6864,22.8892,77937.427876032,0
+IUSV.US,D,20080821,000000,22.8419,23.0337,22.7327,22.9865,86813.197295185,0
+IUSV.US,D,20080822,000000,23.0751,23.2895,23.0692,23.262,147927.11856833,0
+IUSV.US,D,20080825,000000,23.1892,23.1912,22.7681,22.8134,207720.65224695,0
+IUSV.US,D,20080826,000000,22.8251,22.9777,22.7327,22.9167,81341.568025452,0
+IUSV.US,D,20080827,000000,22.96,23.1912,22.897,23.1321,59118.601143762,0
+IUSV.US,D,20080828,000000,23.3092,23.5699,23.3033,23.5699,59077.942557324,0
+IUSV.US,D,20080829,000000,23.4903,23.5669,23.3476,23.3476,114811.71638023,0
+IUSV.US,D,20080902,000000,23.6152,23.746,23.2452,23.3623,97160.807543349,0
+IUSV.US,D,20080903,000000,23.2895,23.5149,23.2797,23.4853,226179.65048924,0
+IUSV.US,D,20080904,000000,23.3426,23.3594,22.7908,22.8646,95663.555097814,0
+IUSV.US,D,20080905,000000,22.6058,22.9354,22.4031,22.9354,161768.31785608,0
+IUSV.US,D,20080908,000000,23.7785,23.7785,23.1459,23.5296,274975.03653671,0
+IUSV.US,D,20080909,000000,23.5906,23.5935,22.6924,22.6924,237717.54085536,0
+IUSV.US,D,20080910,000000,22.837,22.96,22.4966,22.8194,176970.5633248,0
+IUSV.US,D,20080911,000000,22.4917,23.0171,22.3116,23.0091,193874.3706359,0
+IUSV.US,D,20080912,000000,22.8311,23.1223,22.72,23.0279,259565.43227716,0
+IUSV.US,D,20080915,000000,22.167,22.6954,21.864,21.8798,374018.33663208,0
+IUSV.US,D,20080916,000000,21.2964,22.2586,20.9471,22.2586,157895.58749797,0
+IUSV.US,D,20080917,000000,21.7755,22.0047,21.1311,21.1311,210130.68995799,0
+IUSV.US,D,20080918,000000,21.4656,22.3766,20.7129,22.2211,450181.01721015,0
+IUSV.US,D,20080919,000000,23.0938,24.0441,22.9758,23.3673,116214.43761229,0
+IUSV.US,D,20080922,000000,23.1971,23.1971,22.3983,22.4435,185218.1575835,0
+IUSV.US,D,20080923,000000,22.5852,22.6531,22.0843,22.41,97313.277242488,0
+IUSV.US,D,20080924,000000,22.1789,22.1789,21.7381,21.926,186277.31376018,0
+IUSV.US,D,20080925,000000,21.9083,22.4877,21.9083,22.2653,118868.42684195,0
+IUSV.US,D,20080926,000000,21.7942,22.3737,21.6436,22.3737,284909.96213254,0
+IUSV.US,D,20080929,000000,21.8758,21.8758,20.4434,20.8626,3484805.7684467,0
+IUSV.US,D,20080930,000000,21.14,21.5178,20.8084,21.5178,149060.47666526,0
+IUSV.US,D,20081001,000000,21.3564,21.6555,21.1291,21.6229,260025.89076856,0
+IUSV.US,D,20081002,000000,21.5108,21.5108,20.6933,20.7562,362855.52172586,0
+IUSV.US,D,20081003,000000,21.1458,21.3918,20.3391,20.3391,195440.74267837,0
+IUSV.US,D,20081006,000000,19.8275,19.8551,18.6815,19.6681,418757.01221781,0
+IUSV.US,D,20081007,000000,19.742,19.7911,18.3902,18.3902,195490.54944676,0
+IUSV.US,D,20081008,000000,17.918,18.6863,17.7901,18.1895,248966.75525775,0
+IUSV.US,D,20081009,000000,18.1718,18.3243,16.4295,16.4984,129444.74163882,0
+IUSV.US,D,20081010,000000,15.4654,16.6784,14.7079,16.5279,1375634.4817852,0
+IUSV.US,D,20081013,000000,17.31,18.2023,16.9598,18.2023,294231.95953783,0
+IUSV.US,D,20081014,000000,19.1999,19.56,17.8304,18.3627,371788.21316602,0
+IUSV.US,D,20081015,000000,18.0291,18.0291,16.6961,16.6961,402649.09673622,0
+IUSV.US,D,20081016,000000,16.7217,17.3622,15.9022,17.3464,722917.79856351,0
+IUSV.US,D,20081017,000000,17.1605,18.0105,17.1025,17.2225,318195.11391902,0
+IUSV.US,D,20081020,000000,17.4674,18.0528,17.2745,18.0528,170082.99878241,0
+IUSV.US,D,20081021,000000,17.8501,18.0419,17.5776,17.6287,247717.52018947,0
+IUSV.US,D,20081022,000000,17.0759,17.0759,16.0753,16.4197,241953.14909741,0
+IUSV.US,D,20081023,000000,16.5337,16.8978,15.8481,16.6597,252213.34338473,0
+IUSV.US,D,20081024,000000,15.5028,16.3872,15.4141,16.1697,237169.66640311,0
+IUSV.US,D,20081027,000000,15.7074,16.3517,15.4811,15.5372,358302.7765096,0
+IUSV.US,D,20081028,000000,15.8628,17.1025,15.4261,17.1025,281991.69209104,0
+IUSV.US,D,20081029,000000,17.0414,17.6849,16.8191,16.8801,1390620.2202812,0
+IUSV.US,D,20081030,000000,17.6287,17.6287,16.9007,17.4605,533444.7199094,0
+IUSV.US,D,20081031,000000,17.3976,17.9643,17.2696,17.7478,150757.97264899,0
+IUSV.US,D,20081103,000000,17.669,17.9022,17.6494,17.7557,117521.61116623,0
+IUSV.US,D,20081104,000000,18.2584,18.5269,18.0784,18.5269,372842.2870194,0
+IUSV.US,D,20081105,000000,18.2634,18.3735,17.4192,17.4192,249565.45294303,0
+IUSV.US,D,20081106,000000,17.4162,17.4448,16.518,16.584,223762.49752558,0
+IUSV.US,D,20081107,000000,16.6223,17.0867,16.6223,17.0867,335189.38658494,0
+IUSV.US,D,20081110,000000,17.4468,17.4468,16.5407,16.7217,1172873.1606189,0
+IUSV.US,D,20081111,000000,16.457,16.7325,16.1511,16.4256,340505.49676155,0
+IUSV.US,D,20081112,000000,16.0694,16.1246,15.5264,15.5372,348974.68031633,0
+IUSV.US,D,20081113,000000,15.6464,16.7217,14.9922,16.7217,728879.3637998,0
+IUSV.US,D,20081114,000000,16.5337,16.6911,15.911,15.914,373702.21612254,0
+IUSV.US,D,20081117,000000,15.7074,16.1206,15.5145,15.5145,371091.9348733,0
+IUSV.US,D,20081118,000000,15.4221,15.8186,15.0787,15.667,449935.0327622,0
+IUSV.US,D,20081119,000000,15.6897,15.7172,14.5759,14.5879,267022.21702967,0
+IUSV.US,D,20081120,000000,14.4255,14.692,13.359,13.4702,508858.47269106,0
+IUSV.US,D,20081121,000000,13.8254,14.3812,13.1761,14.3812,856778.06268937,0
+IUSV.US,D,20081124,000000,14.5849,15.6789,14.5356,15.3149,439926.92171078,0
+IUSV.US,D,20081125,000000,15.7949,15.7949,15.183,15.6316,684342.9646816,0
+IUSV.US,D,20081126,000000,15.2431,16.211,15.2431,16.2082,746220.25091509,0
+IUSV.US,D,20081128,000000,16.1069,16.3901,16.0596,16.3901,107601.93254033,0
+IUSV.US,D,20081201,000000,15.9336,15.9336,14.816,14.816,690437.68678847,0
+IUSV.US,D,20081202,000000,15.0531,15.6001,14.8761,15.5529,864368.00431246,0
+IUSV.US,D,20081203,000000,15.3355,16.0635,15.1761,16.0478,743253.19056987,0
+IUSV.US,D,20081204,000000,15.733,16.1383,15.3227,15.5814,634654.10619719,0
+IUSV.US,D,20081205,000000,15.2667,16.273,15.1191,16.273,727400.40771816,0
+IUSV.US,D,20081208,000000,16.6174,16.9695,16.5091,16.7728,835261.53874702,0
+IUSV.US,D,20081209,000000,16.6991,16.9224,16.2996,16.3449,694268.74209548,0
+IUSV.US,D,20081210,000000,16.5485,16.6784,16.2583,16.5485,653779.90525706,0
+IUSV.US,D,20081211,000000,16.4069,16.5938,15.8943,16.0202,655159.24780192,0
+IUSV.US,D,20081212,000000,15.5264,16.1993,15.5264,16.1993,634525.01518525,0
+IUSV.US,D,20081215,000000,16.2533,16.2533,15.6848,15.9051,629681.56107597,0
+IUSV.US,D,20081216,000000,16.0635,16.8298,16.032,16.8251,474445.04513096,0
+IUSV.US,D,20081217,000000,16.5918,16.9391,16.4904,16.6931,485236.85043595,0
+IUSV.US,D,20081218,000000,16.707,16.7965,16.1383,16.2307,379354.77610192,0
+IUSV.US,D,20081219,000000,16.4353,16.6891,16.22,16.3311,656313.95165673,0
+IUSV.US,D,20081222,000000,16.3803,16.3803,15.6955,15.9946,703937.35395016,0
+IUSV.US,D,20081223,000000,16.0222,16.032,15.6729,15.7458,371420.25295877,0
+IUSV.US,D,20081224,000000,15.73,15.8245,15.6789,15.7929,205570.82948909,0
+IUSV.US,D,20081226,000000,15.8747,15.9583,15.7871,15.9316,496781.85605468,0
+IUSV.US,D,20081229,000000,15.9612,15.972,15.6257,15.8126,805931.45095617,0
+IUSV.US,D,20081230,000000,15.9749,16.2908,15.9179,16.2908,900532.80048332,0
+IUSV.US,D,20081231,000000,16.2946,16.6577,16.2476,16.6026,824976.94930783,0
+IUSV.US,D,20090102,000000,16.586,17.0552,16.4698,16.9568,361772.98686198,0
+IUSV.US,D,20090105,000000,16.9282,17.0552,16.7364,16.8742,2229965.9140357,0
+IUSV.US,D,20090106,000000,17.0788,17.1752,16.8515,16.9991,1285733.2648501,0
+IUSV.US,D,20090107,000000,16.7247,16.7836,16.395,16.4797,613981.2479234,0
+IUSV.US,D,20090108,000000,16.3872,16.5574,16.3419,16.5397,894719.63908753,0
+IUSV.US,D,20090109,000000,16.584,16.5888,16.1156,16.1156,1116250.9966824,0
+IUSV.US,D,20090112,000000,16.089,16.098,15.6257,15.7221,707033.50530731,0
+IUSV.US,D,20090113,000000,15.6759,15.8579,15.6031,15.7684,1561861.9887771,0
+IUSV.US,D,20090114,000000,15.4094,15.4094,15.1101,15.2165,757021.20440204,0
+IUSV.US,D,20090115,000000,15.1614,15.3473,14.644,15.1407,711983.68820599,0
+IUSV.US,D,20090116,000000,15.4261,15.4309,14.8406,15.2637,1383203.0776505,0
+IUSV.US,D,20090120,000000,15.0502,15.0639,14.2769,14.2769,1205540.3018916,0
+IUSV.US,D,20090121,000000,14.517,15.007,14.2415,14.9784,950911.8384725,0
+IUSV.US,D,20090122,000000,14.6695,14.9637,14.4039,14.7138,984152.2658139,0
+IUSV.US,D,20090123,000000,14.3015,14.8761,14.3015,14.7934,623853.15271025,0
+IUSV.US,D,20090126,000000,14.8506,15.1712,14.6753,14.8327,1307981.6433485,0
+IUSV.US,D,20090127,000000,14.8908,15.0876,14.8013,15.0394,1483929.6432243,0
+IUSV.US,D,20090128,000000,15.3532,15.6542,15.3149,15.6099,768791.86517548,0
+IUSV.US,D,20090129,000000,15.3591,15.3621,14.9666,14.999,799799.11965684,0
+IUSV.US,D,20090130,000000,15.0964,15.0964,14.5495,14.6813,823902.54616124,0
+IUSV.US,D,20090202,000000,14.4344,14.7108,14.3892,14.635,599129.6827627,0
+IUSV.US,D,20090203,000000,14.7196,14.8377,14.5386,14.7619,974577.16870803,0
+IUSV.US,D,20090204,000000,14.7737,14.9724,14.5386,14.5967,551865.09249459,0
+IUSV.US,D,20090205,000000,14.4747,14.8849,14.3458,14.7993,598841.00679899,0
+IUSV.US,D,20090206,000000,15.0158,15.2784,15.0158,15.2411,464183.83437897,0
+IUSV.US,D,20090209,000000,15.2371,15.3935,15.1564,15.2981,640712.23557627,0
+IUSV.US,D,20090210,000000,15.1387,15.2518,14.3969,14.4668,460071.21836089,0
+IUSV.US,D,20090211,000000,14.5446,14.6783,14.3664,14.5986,706487.6637844,0
+IUSV.US,D,20090212,000000,14.3133,14.5908,14.1088,14.5908,910786.89598269,0
+IUSV.US,D,20090213,000000,14.5533,14.6478,14.3862,14.3862,661750.00466334,0
+IUSV.US,D,20090217,000000,13.8657,13.9503,13.7083,13.7083,346391.84361294,0
+IUSV.US,D,20090218,000000,13.8145,13.8145,13.4781,13.6128,556853.90105039,0
+IUSV.US,D,20090219,000000,13.729,13.7928,13.4132,13.428,326305.4854485,0
+IUSV.US,D,20090220,000000,13.2312,13.3787,12.8662,13.2223,671478.587933,0
+IUSV.US,D,20090223,000000,13.3757,13.3757,12.7629,12.7629,176742.87524074,0
+IUSV.US,D,20090224,000000,12.874,13.3994,12.8012,13.3896,220857.44152467,0
+IUSV.US,D,20090225,000000,13.3236,13.5293,13.0059,13.2666,582169.96989525,0
+IUSV.US,D,20090226,000000,13.4417,13.548,13.0245,13.053,304247.18584188,0
+IUSV.US,D,20090227,000000,12.7245,12.9872,12.6802,12.7215,710093.06393668,0
+IUSV.US,D,20090302,000000,12.4343,12.4471,12.0023,12.0123,441729.1135546,0
+IUSV.US,D,20090303,000000,12.1834,12.1913,11.7909,11.846,765829.88715357,0
+IUSV.US,D,20090304,000000,12.0948,12.2818,11.8676,12.0978,321524.03568353,0
+IUSV.US,D,20090305,000000,11.8303,11.8853,11.4199,11.4859,638679.30625443,0
+IUSV.US,D,20090306,000000,11.5912,11.7987,11.1986,11.5439,1090910.5326857,0
+IUSV.US,D,20090309,000000,11.3305,11.7033,11.3305,11.4328,2549672.5109055,0
+IUSV.US,D,20090310,000000,11.6807,12.2248,11.6807,12.2001,1139788.2523706,0
+IUSV.US,D,20090311,000000,12.3625,12.4737,12.1007,12.2434,415963.7673296,0
+IUSV.US,D,20090312,000000,12.2651,12.8937,12.1637,12.8602,442521.95599012,0
+IUSV.US,D,20090313,000000,12.8318,13.053,12.7363,12.9941,1493499.6580068,0
+IUSV.US,D,20090316,000000,13.1819,13.3896,12.9459,12.9459,538093.01280379,0
+IUSV.US,D,20090317,000000,12.8515,13.3443,12.8515,13.3443,295133.56369207,0
+IUSV.US,D,20090318,000000,13.3315,13.9552,13.1819,13.8234,550880.13823816,0
+IUSV.US,D,20090319,000000,13.9985,14.0133,13.5204,13.5312,368241.76796408,0
+IUSV.US,D,20090320,000000,13.546,13.5577,13.178,13.2007,174780.08198051,0
+IUSV.US,D,20090323,000000,13.6128,14.2937,13.5716,14.2937,249741.30132938,0
+IUSV.US,D,20090324,000000,13.9848,14.1402,13.7497,13.7497,316824.9195561,0
+IUSV.US,D,20090325,000000,13.9159,14.1854,13.5263,14.0241,173408.87115293,0
+IUSV.US,D,20090326,000000,14.1294,14.3094,13.9877,14.2956,447348.13020017,0
+IUSV.US,D,20090327,000000,14.0802,14.1992,13.9738,13.9738,278587.55194162,0
+IUSV.US,D,20090330,000000,13.6641,13.6641,13.3148,13.4309,322566.92842564,0
+IUSV.US,D,20090331,000000,13.5204,13.8519,13.4643,13.5961,322787.50125706,0
+IUSV.US,D,20090401,000000,13.4574,13.9355,13.3944,13.8756,414603.7376133,0
+IUSV.US,D,20090402,000000,14.2985,14.4973,14.2326,14.2888,303981.88856538,0
+IUSV.US,D,20090403,000000,14.3045,14.517,14.1825,14.517,254311.32644487,0
+IUSV.US,D,20090406,000000,14.3508,14.4186,14.1668,14.3773,245344.07520624,0
+IUSV.US,D,20090407,000000,14.088,14.2071,13.9955,13.9955,425895.64353145,0
+IUSV.US,D,20090408,000000,14.0762,14.1894,13.9582,14.1294,1056913.8556364,0
+IUSV.US,D,20090409,000000,14.634,14.8711,14.5356,14.8711,688373.24706214,0
+IUSV.US,D,20090413,000000,14.6813,15.0639,14.6478,14.9657,1180747.7123471,0
+IUSV.US,D,20090414,000000,14.7767,14.9056,14.5081,14.5336,1517437.4007715,0
+IUSV.US,D,20090415,000000,14.4717,14.8436,14.4186,14.8347,1693444.3555978,0
+IUSV.US,D,20090416,000000,14.9607,15.1564,14.695,15.0502,1092978.021806,0
+IUSV.US,D,20090417,000000,15.122,15.2922,14.9696,15.1505,1448556.6730243,0
+IUSV.US,D,20090420,000000,14.8938,14.8938,14.3508,14.3526,649698.79964347,0
+IUSV.US,D,20090421,000000,14.2297,14.7865,14.2071,14.7865,1874656.6259526,0
+IUSV.US,D,20090422,000000,14.6154,14.9843,14.5731,14.638,2900489.0251875,0
+IUSV.US,D,20090423,000000,14.6537,14.7837,14.4717,14.7707,1686402.2884269,0
+IUSV.US,D,20090424,000000,14.9076,15.1387,14.8279,15.004,1239422.1184339,0
+IUSV.US,D,20090427,000000,14.8299,15.0226,14.7649,14.8327,318890.37574709,0
+IUSV.US,D,20090428,000000,14.6252,15.001,14.6252,14.8013,2237289.5419176,0
+IUSV.US,D,20090429,000000,15.007,15.3197,14.9527,15.1633,919926.94621367,0
+IUSV.US,D,20090430,000000,15.3886,15.4261,15.1101,15.1693,1671250.8661913,0
+IUSV.US,D,20090501,000000,15.1191,15.2874,15.0502,15.2244,2511545.9379391,0
+IUSV.US,D,20090504,000000,15.3149,15.8352,15.3149,15.8352,1043017.7672571,0
+IUSV.US,D,20090505,000000,15.8126,15.8885,15.6612,15.7625,1525483.7350274,0
+IUSV.US,D,20090506,000000,16.0124,16.1944,15.851,16.1619,2915032.6015559,0
+IUSV.US,D,20090507,000000,16.3764,16.4226,15.8481,15.9406,810742.37819631,0
+IUSV.US,D,20090508,000000,16.1845,16.518,16.1156,16.518,1004471.3943857,0
+IUSV.US,D,20090511,000000,16.2996,16.2996,16.0242,16.0833,970554.00158011,0
+IUSV.US,D,20090512,000000,16.1432,16.1559,15.733,15.9288,745753.69363573,0
+IUSV.US,D,20090513,000000,15.7074,15.7713,15.4487,15.5205,761341.17921094,0
+IUSV.US,D,20090514,000000,15.5175,15.7556,15.4122,15.6572,559828.07664823,0
+IUSV.US,D,20090515,000000,15.6031,15.6848,15.3502,15.4094,748041.75558747,0
+IUSV.US,D,20090518,000000,15.6572,15.9996,15.6277,15.9966,786824.96472485,0
+IUSV.US,D,20090519,000000,15.9917,16.1069,15.9002,15.9022,436595.96701696,0
+IUSV.US,D,20090520,000000,16.0803,16.221,15.7458,15.7654,782630.01506925,0
+IUSV.US,D,20090521,000000,15.5755,15.6542,15.3808,15.5372,598911.1428606,0
+IUSV.US,D,20090522,000000,15.5952,15.6759,15.489,15.4969,375433.25544009,0
+IUSV.US,D,20090526,000000,15.4141,15.9543,15.3728,15.9543,1207701.3057607,0
+IUSV.US,D,20090527,000000,15.9691,15.9749,15.5618,15.5618,235788.29092892,0
+IUSV.US,D,20090528,000000,15.7172,15.8481,15.4969,15.8156,287698.12469745,0
+IUSV.US,D,20090529,000000,15.9051,16.0478,15.7546,16.0478,1202885.2961973,0
+IUSV.US,D,20090601,000000,16.2643,16.5121,16.221,16.4295,237951.32772736,0
+IUSV.US,D,20090602,000000,16.3685,16.524,16.3262,16.4551,564859.57671979,0
+IUSV.US,D,20090603,000000,16.28,16.3066,16.0665,16.1816,240350.18432713,0
+IUSV.US,D,20090604,000000,16.28,16.4285,16.1767,16.4285,325210.75300869,0
+IUSV.US,D,20090605,000000,16.5918,16.5918,16.2583,16.339,299509.44405733,0
+IUSV.US,D,20090608,000000,16.223,16.4679,16.1412,16.3213,268635.34644656,0
+IUSV.US,D,20090609,000000,16.395,16.4383,16.2504,16.3734,240170.27008215,0
+IUSV.US,D,20090610,000000,16.524,16.524,16.1304,16.2946,219355.10675584,0
+IUSV.US,D,20090611,000000,16.3577,16.6193,16.3577,16.393,277411.50232894,0
+IUSV.US,D,20090612,000000,16.3341,16.4826,16.2966,16.4728,262018.16150397,0
+IUSV.US,D,20090615,000000,16.2386,16.2386,15.9839,16.0507,233251.19513526,0
+IUSV.US,D,20090616,000000,16.1126,16.1236,15.7999,15.8245,135440.86667359,0
+IUSV.US,D,20090617,000000,15.7979,15.8885,15.6257,15.735,316787.31036365,0
+IUSV.US,D,20090618,000000,15.7772,15.9426,15.7428,15.8579,221966.40446973,0
+IUSV.US,D,20090619,000000,16.0428,16.0507,15.8402,15.914,126753.14321671,0
+IUSV.US,D,20090622,000000,15.7664,15.7743,15.4141,15.4171,286195.7899286,0
+IUSV.US,D,20090623,000000,15.4684,15.5312,15.3532,15.4398,522685.44147355,0
+IUSV.US,D,20090624,000000,15.5706,15.735,15.4811,15.5372,388322.02734055,0
+IUSV.US,D,20090625,000000,15.5028,15.8727,15.4969,15.8727,282153.30997212,0
+IUSV.US,D,20090626,000000,15.8352,15.9316,15.7684,15.8658,77139.50311721,0
+IUSV.US,D,20090629,000000,15.9022,16.0596,15.8294,16.0428,129345.12810205,0
+IUSV.US,D,20090630,000000,16.0635,16.096,15.7782,15.9228,327739.71708506,0
+IUSV.US,D,20090701,000000,15.9996,16.1697,15.9917,15.9917,324711.66886019,0
+IUSV.US,D,20090702,000000,15.6699,15.6699,15.3808,15.3808,180561.73297182,0
+IUSV.US,D,20090706,000000,15.2411,15.3641,15.128,15.3591,144587.01569255,0
+IUSV.US,D,20090707,000000,15.3227,15.3227,15.0394,15.0639,99773.121721913,0
+IUSV.US,D,20090708,000000,15.1328,15.1417,14.7462,14.9587,169629.65554363,0
+IUSV.US,D,20090709,000000,15.0453,15.1417,14.9607,15.0286,133790.12806425,0
+IUSV.US,D,20090710,000000,14.9272,15.0187,14.8327,14.9696,221813.9347706,0
+IUSV.US,D,20090713,000000,15.0118,15.4024,14.9076,15.3758,2194081.6621114,0
+IUSV.US,D,20090714,000000,15.4309,15.5067,15.3149,15.5067,590334.21405176,0
+IUSV.US,D,20090715,000000,15.7045,16.0448,15.7045,15.9996,94677.584376722,0
+IUSV.US,D,20090716,000000,15.9543,16.2022,15.8885,16.1432,51488.000934235,0
+IUSV.US,D,20090717,000000,16.1323,16.1323,16.0202,16.093,78529.010308688,0
+IUSV.US,D,20090720,000000,16.211,16.3164,16.1275,16.2888,319482.97464441,0
+IUSV.US,D,20090721,000000,16.4226,16.4443,16.1559,16.3341,261022.02613626,0
+IUSV.US,D,20090722,000000,16.211,16.4649,16.211,16.3517,176559.91160178,0
+IUSV.US,D,20090723,000000,16.3872,16.8722,16.3872,16.7945,283845.72363255,0
+IUSV.US,D,20090724,000000,16.7552,16.9253,16.6744,16.9253,169253.56361909,0
+IUSV.US,D,20090727,000000,16.9115,17.0336,16.8348,17.0336,654078.74586737,0
+IUSV.US,D,20090728,000000,16.8771,17.0237,16.7895,16.9548,104076.83309624,0
+IUSV.US,D,20090729,000000,16.828,16.8742,16.7128,16.8024,89773.142387783,0
+IUSV.US,D,20090730,000000,17.0267,17.2479,17.0099,17.0906,276095.18059304,0
+IUSV.US,D,20090731,000000,17.0522,17.2254,16.9991,17.1319,136989.95881684,0
+IUSV.US,D,20090803,000000,17.3178,17.4723,17.2588,17.4635,190092.10563261,0
+IUSV.US,D,20090804,000000,17.368,17.6002,17.368,17.5884,184897.97121531,0
+IUSV.US,D,20090805,000000,17.6081,17.6603,17.4212,17.6228,372660.33984509,0
+IUSV.US,D,20090806,000000,17.7163,17.7321,17.4448,17.5432,249069.41818851,0
+IUSV.US,D,20090807,000000,17.7478,18.0233,17.6573,17.853,323553.91561139,0
+IUSV.US,D,20090810,000000,17.7497,17.8639,17.6917,17.797,139593.12481345,0
+IUSV.US,D,20090811,000000,17.7163,17.7163,17.4555,17.5038,388481.6122923,0
+IUSV.US,D,20090812,000000,17.4448,17.8323,17.4448,17.7163,279268.58326444,0
+IUSV.US,D,20090813,000000,17.792,17.8756,17.6287,17.853,196947.14330586,0
+IUSV.US,D,20090814,000000,17.8836,17.8836,17.5116,17.6849,215187.60164606,0
+IUSV.US,D,20090817,000000,17.2618,17.2815,17.1752,17.2126,159010.64923101,0
+IUSV.US,D,20090818,000000,17.2883,17.43,17.2539,17.3789,76902.666851216,0
+IUSV.US,D,20090819,000000,17.2362,17.5894,17.2362,17.5186,182564.16835384,0
+IUSV.US,D,20090820,000000,17.5471,17.7439,17.5471,17.7291,91257.180792726,0
+IUSV.US,D,20090821,000000,17.8836,18.165,17.857,18.1147,674674.35282693,0
+IUSV.US,D,20090824,000000,18.2181,18.341,18.0646,18.1187,864263.30845238,0
+IUSV.US,D,20090825,000000,18.2023,18.3627,18.1453,18.1678,785655.01390014,0
+IUSV.US,D,20090826,000000,18.0528,18.2524,18.0419,18.1797,72573.543860357,0
+IUSV.US,D,20090827,000000,18.159,18.2731,17.9464,18.2298,161376.97896163,0
+IUSV.US,D,20090828,000000,18.3627,18.3627,18.1237,18.2239,93948.779214842,0
+IUSV.US,D,20090831,000000,18.0557,18.0557,17.9397,18.0439,241026.13332664,0
+IUSV.US,D,20090901,000000,18.0134,18.1265,17.5216,17.5884,121099.56677267,0
+IUSV.US,D,20090902,000000,17.4575,17.5402,17.4242,17.4379,109991.64095815,0
+IUSV.US,D,20090903,000000,17.5097,17.6228,17.4379,17.6199,108589.93619073,0
+IUSV.US,D,20090904,000000,17.6425,17.8668,17.5716,17.853,132776.71279732,0
+IUSV.US,D,20090908,000000,18.0439,18.0675,17.973,18.0419,64471.304048166,0
+IUSV.US,D,20090909,000000,18.102,18.3037,18.0616,18.2407,44981.610639687,0
+IUSV.US,D,20090910,000000,18.2092,18.4581,18.2082,18.4551,65224.504361907,0
+IUSV.US,D,20090911,000000,18.4827,18.5663,18.3656,18.4315,85955.301121368,0
+IUSV.US,D,20090914,000000,18.2672,18.6116,18.2672,18.6116,92019.529288416,0
+IUSV.US,D,20090915,000000,18.5998,18.8172,18.5515,18.7513,50079.180914201,0
+IUSV.US,D,20090916,000000,18.8083,19.1053,18.7739,19.1053,82972.993806229,0
+IUSV.US,D,20090917,000000,19.1026,19.2186,18.9215,19.008,105041.45805946,0
+IUSV.US,D,20090918,000000,19.1339,19.1339,18.9676,19.0612,43935.668503601,0
+IUSV.US,D,20090921,000000,18.9048,18.9825,18.8192,18.9421,121978.80870437,0
+IUSV.US,D,20090922,000000,19.0042,19.076,18.9402,19.0415,1625615.6687746,0
+IUSV.US,D,20090923,000000,19.1083,19.189,18.8172,18.8269,491443.38365552,0
+IUSV.US,D,20090924,000000,18.8742,18.8802,18.4551,18.5388,141455.28807225,0
+IUSV.US,D,20090925,000000,18.5132,18.5889,18.346,18.4286,267819.12532384,0
+IUSV.US,D,20090928,000000,18.5162,18.8319,18.5162,18.8289,185178.51546172,0
+IUSV.US,D,20090929,000000,18.8703,18.949,18.7286,18.7827,269769.72100814,0
+IUSV.US,D,20090930,000000,18.8428,18.8428,18.4985,18.6735,377057.56596823,0
+IUSV.US,D,20091001,000000,18.5712,18.5712,18.1207,18.1207,509660.46330853,0
+IUSV.US,D,20091002,000000,17.8698,18.0931,17.8698,17.982,232284.53724273,0
+IUSV.US,D,20091005,000000,18.0804,18.3902,18.037,18.3548,889954.45275713,0
+IUSV.US,D,20091006,000000,18.5014,18.7099,18.464,18.6037,426270.71899133,0
+IUSV.US,D,20091007,000000,18.5781,18.6765,18.5495,18.6765,237325.18549624,0
+IUSV.US,D,20091008,000000,18.8289,18.9402,18.7463,18.8379,399389.29456865,0
+IUSV.US,D,20091009,000000,18.8319,18.9421,18.8212,18.9244,77947.592522641,0
+IUSV.US,D,20091012,000000,19.0317,19.0986,18.9736,19.0238,87345.824777507,0
+IUSV.US,D,20091013,000000,19.008,19.008,18.8487,18.9676,164876.66678918,0
+IUSV.US,D,20091014,000000,19.1782,19.373,19.1449,19.3544,93932.515780268,0
+IUSV.US,D,20091015,000000,19.253,19.4223,19.2186,19.4223,94912.387713394,0
+IUSV.US,D,20091016,000000,19.2383,19.2796,19.0956,19.1979,366887.83703573,0
+IUSV.US,D,20091019,000000,19.2353,19.438,19.1861,19.3877,128359.15738096,0
+IUSV.US,D,20091020,000000,19.431,19.431,19.1546,19.2373,107739.15526954,0
+IUSV.US,D,20091021,000000,19.2294,19.4556,19.0317,19.0385,306912.35618281,0
+IUSV.US,D,20091022,000000,19.0582,19.2826,18.8978,19.253,93519.831127934,0
+IUSV.US,D,20091023,000000,19.2658,19.2846,18.9048,18.9589,355297.09050726,0
+IUSV.US,D,20091026,000000,18.9825,19.1762,18.6312,18.6578,276167.34958397,0
+IUSV.US,D,20091027,000000,18.6952,18.7739,18.5515,18.5919,326911.29838641,0
+IUSV.US,D,20091028,000000,18.5358,18.5624,18.1364,18.1423,143967.98871405,0
+IUSV.US,D,20091029,000000,18.3105,18.6529,18.281,18.6372,108502.5202299,0
+IUSV.US,D,20091030,000000,18.5014,18.5663,17.9947,18.0203,192552.96657671,0
+IUSV.US,D,20091102,000000,18.102,18.2977,17.8836,18.1088,362311.71313227,0
+IUSV.US,D,20091103,000000,18.0006,18.2141,17.9464,18.2141,81017.315798619,0
+IUSV.US,D,20091104,000000,18.4197,18.4768,18.2495,18.3322,192702.38688186,0
+IUSV.US,D,20091105,000000,18.338,18.5466,18.2947,18.5388,207348.62618105,0
+IUSV.US,D,20091106,000000,18.4581,18.5998,18.3921,18.5644,99107.337369011,0
+IUSV.US,D,20091109,000000,18.7463,19.0257,18.7395,19.0257,130243.68286231,0
+IUSV.US,D,20091110,000000,19.0582,19.0582,18.8841,19.0012,90580.215328553,0
+IUSV.US,D,20091111,000000,19.1861,19.2658,19.0582,19.1192,80876.027210752,0
+IUSV.US,D,20091112,000000,19.1192,19.1861,18.8487,18.8654,175788.41492414,0
+IUSV.US,D,20091113,000000,18.892,19.0543,18.8635,18.9451,126055.84845932,0
+IUSV.US,D,20091116,000000,19.0916,19.379,19.0916,19.2826,37601.060736749,0
+IUSV.US,D,20091117,000000,19.2057,19.2943,19.1576,19.2826,50235.716471982,0
+IUSV.US,D,20091118,000000,19.2766,19.3209,19.2264,19.3209,37526.858816501,0
+IUSV.US,D,20091119,000000,19.1832,19.1832,18.8978,19.0061,1116579.3147679,0
+IUSV.US,D,20091120,000000,18.8802,18.9539,18.8428,18.9186,159231.22206242,0
+IUSV.US,D,20091123,000000,19.1507,19.3317,19.1429,19.193,483645.06677695,0
+IUSV.US,D,20091124,000000,19.1812,19.1999,19.008,19.1654,441460.76688411,0
+IUSV.US,D,20091125,000000,19.2077,19.2658,19.1507,19.2599,233206.47069018,0
+IUSV.US,D,20091127,000000,18.6815,19.0287,18.6469,18.8742,154256.64401187,0
+IUSV.US,D,20091130,000000,18.9008,19.0149,18.7906,19.0061,368847.58090198,0
+IUSV.US,D,20091201,000000,19.2383,19.2707,19.1526,19.2235,48721.184127212,0
+IUSV.US,D,20091202,000000,19.255,19.3287,19.193,19.246,113565.53070593,0
+IUSV.US,D,20091203,000000,19.3258,19.4281,19.066,19.066,85637.1476825,0
+IUSV.US,D,20091204,000000,19.3287,19.4133,19.0464,19.2186,122165.83820198,0
+IUSV.US,D,20091207,000000,19.2383,19.3258,19.1507,19.1861,62991.331501866,0
+IUSV.US,D,20091208,000000,19.0543,19.0779,18.947,18.9874,176138.0787675,0
+IUSV.US,D,20091209,000000,18.9874,19.0464,18.9116,19.0317,36290.837788823,0
+IUSV.US,D,20091210,000000,19.1369,19.1734,19.0916,19.131,125883.04946696,0
+IUSV.US,D,20091211,000000,19.1812,19.2599,19.1369,19.251,80328.152758516,0
+IUSV.US,D,20091214,000000,19.3593,19.3957,19.2826,19.3927,52910.034994862,0
+IUSV.US,D,20091215,000000,19.3544,19.3877,19.246,19.2766,56273.516557847,0
+IUSV.US,D,20091216,000000,19.4074,19.5088,19.3179,19.3464,64664.43233374,0
+IUSV.US,D,20091217,000000,19.1979,19.251,19.1192,19.1369,62967.952814664,0
+IUSV.US,D,20091218,000000,19.2186,19.251,19.07,19.246,217159.54308825,0
+IUSV.US,D,20091221,000000,19.3593,19.5197,19.3593,19.4528,201014.01841419,0
+IUSV.US,D,20091222,000000,19.4763,19.5443,19.4763,19.5324,194467.98599787,0
+IUSV.US,D,20091223,000000,19.4419,19.4675,19.3632,19.438,548044.20183419,0
+IUSV.US,D,20091224,000000,19.4586,19.557,19.4586,19.5501,42558.358888054,0
+IUSV.US,D,20091228,000000,19.5787,19.6111,19.4763,19.5354,76308.035024578,0
+IUSV.US,D,20091229,000000,19.6052,19.6052,19.497,19.497,84138.878772305,0
+IUSV.US,D,20091230,000000,19.4252,19.497,19.4223,19.4813,127939.357476,0
+IUSV.US,D,20091231,000000,19.5236,19.5236,19.3258,19.3258,192348.65717985,0
+IUSV.US,D,20100104,000000,19.4508,19.6741,19.4508,19.6741,65162.500017591,0
+IUSV.US,D,20100105,000000,19.6524,19.7774,19.6219,19.7774,111539.71663672,0
+IUSV.US,D,20100106,000000,19.7567,19.8581,19.7518,19.8434,139665.29380437,0
+IUSV.US,D,20100107,000000,19.8197,20.0134,19.7645,19.9888,107467.75920508,0
+IUSV.US,D,20100108,000000,19.9525,20.043,19.9279,20.043,42290.012217571,0
+IUSV.US,D,20100111,000000,20.1285,20.1601,19.9928,20.0902,47043.000972033,0
+IUSV.US,D,20100112,000000,19.9308,19.9436,19.7911,19.8374,48379.652001143,0
+IUSV.US,D,20100113,000000,19.92,20.0656,19.8098,20.0381,36974.918505621,0
+IUSV.US,D,20100114,000000,20.0066,20.0922,19.9731,20.0922,17372.397519782,0
+IUSV.US,D,20100115,000000,20.043,20.043,19.7557,19.8344,50779.525065575,0
+IUSV.US,D,20100119,000000,19.8098,20.0902,19.8098,20.0785,88822.747929822,0
+IUSV.US,D,20100120,000000,19.9525,19.9525,19.7941,19.8964,76829.48139563,0
+IUSV.US,D,20100121,000000,19.9062,19.9584,19.4704,19.4704,224434.38066645,0
+IUSV.US,D,20100122,000000,19.4223,19.4468,19.008,19.0493,119683.63150002,0
+IUSV.US,D,20100125,000000,19.251,19.255,19.0986,19.1596,218605.97230073,0
+IUSV.US,D,20100126,000000,19.01,19.2383,19.01,19.0119,158094.81457152,0
+IUSV.US,D,20100127,000000,18.9676,19.1192,18.8428,19.1053,177816.26192268,0
+IUSV.US,D,20100128,000000,19.1999,19.2157,18.7985,18.9451,86023.404253649,0
+IUSV.US,D,20100129,000000,18.9923,19.1449,18.7543,18.7769,144616.49316772,0
+IUSV.US,D,20100201,000000,18.8635,19.0513,18.8635,19.0464,307389.07810878,0
+IUSV.US,D,20100202,000000,19.076,19.3258,19.0355,19.3091,301964.20621344,0
+IUSV.US,D,20100203,000000,19.2383,19.3091,19.1222,19.1477,270669.29223305,0
+IUSV.US,D,20100204,000000,19.0061,19.0061,18.5014,18.5014,76917.91382113,0
+IUSV.US,D,20100205,000000,18.5515,18.5889,18.163,18.5515,121503.10324306,0
+IUSV.US,D,20100208,000000,18.5388,18.645,18.3675,18.3675,45349.57084694,0
+IUSV.US,D,20100209,000000,18.5841,18.7395,18.4344,18.5998,168568.46643764,0
+IUSV.US,D,20100210,000000,18.5663,18.6892,18.4768,18.5919,32514.671573505,0
+IUSV.US,D,20100211,000000,18.5712,18.7847,18.4905,18.7739,62330.629472269,0
+IUSV.US,D,20100212,000000,18.5299,18.7827,18.5132,18.7827,33096.089359552,0
+IUSV.US,D,20100216,000000,18.9451,19.1526,18.9186,19.128,84219.179480517,0
+IUSV.US,D,20100217,000000,19.2313,19.253,19.1369,19.2157,118634.63996994,0
+IUSV.US,D,20100218,000000,19.2127,19.3612,19.196,19.3416,125883.04946696,0
+IUSV.US,D,20100219,000000,19.2943,19.4675,19.253,19.4223,137566.29427958,0
+IUSV.US,D,20100222,000000,19.4645,19.4645,19.3877,19.4252,22245.329104232,0
+IUSV.US,D,20100223,000000,19.3612,19.433,19.1339,19.1507,21645.614954289,0
+IUSV.US,D,20100224,000000,19.2413,19.3612,19.1812,19.3544,25705.374810002,0
+IUSV.US,D,20100225,000000,19.069,19.3416,19.0415,19.3209,44931.803871302,0
+IUSV.US,D,20100226,000000,19.3593,19.3957,19.3061,19.3573,25409.583593675,0
+IUSV.US,D,20100301,000000,19.4252,19.5697,19.4252,19.563,21227.847978651,0
+IUSV.US,D,20100302,000000,19.6357,19.7134,19.6081,19.6298,162305.01119704,0
+IUSV.US,D,20100303,000000,19.7046,19.7971,19.6465,19.6534,21700.504045979,0
+IUSV.US,D,20100304,000000,19.6711,19.7213,19.6219,19.7213,16260.385180736,0
+IUSV.US,D,20100305,000000,19.8197,20.0459,19.8138,20.041,90253.930172399,0
+IUSV.US,D,20100308,000000,20.0676,20.0676,20.0224,20.0646,10916.83045828,0
+IUSV.US,D,20100309,000000,19.9958,20.1886,19.984,20.1031,37766.744476479,0
+IUSV.US,D,20100310,000000,20.1285,20.2722,20.1285,20.2092,821587.03966366,0
+IUSV.US,D,20100311,000000,20.2034,20.2988,20.1631,20.2988,28624.661316165,0
+IUSV.US,D,20100312,000000,20.3932,20.3932,20.2456,20.3047,100780.43820088,0
+IUSV.US,D,20100315,000000,20.2398,20.289,20.1118,20.2682,176264.12038546,0
+IUSV.US,D,20100316,000000,20.3214,20.4985,20.3214,20.4808,86660.727596047,0
+IUSV.US,D,20100317,000000,20.5742,20.7071,20.5576,20.6373,55203.179269898,0
+IUSV.US,D,20100318,000000,20.6215,20.6796,20.5359,20.5772,84682.687365896,0
+IUSV.US,D,20100319,000000,20.47,20.4778,20.3815,20.4355,114832.04567344,0
+IUSV.US,D,20100322,000000,20.3018,20.5929,20.3018,20.5595,49647.183433309,0
+IUSV.US,D,20100323,000000,20.59,20.7542,20.5526,20.7415,96668.838647463,0
+IUSV.US,D,20100324,000000,20.5595,20.6687,20.5595,20.5674,212110.76311746,0
+IUSV.US,D,20100325,000000,20.7277,20.7867,20.4857,20.4857,200654.18992422,0
+IUSV.US,D,20100326,000000,20.5526,20.6373,20.4179,20.4985,77224.886148727,0
+IUSV.US,D,20100329,000000,20.588,20.645,20.588,20.6313,50103.576066063,0
+IUSV.US,D,20100330,000000,20.653,20.6706,20.5556,20.6087,104284.19188708,0
+IUSV.US,D,20100331,000000,20.5496,20.6706,20.4926,20.5693,147885.44351723,0
+IUSV.US,D,20100401,000000,20.7012,20.7769,20.643,20.7592,22778.973051215,0
+IUSV.US,D,20100405,000000,20.8674,20.9864,20.824,20.9864,392650.13386674,0
+IUSV.US,D,20100406,000000,20.9324,21.1174,20.9324,21.076,305768.83343927,0
+IUSV.US,D,20100407,000000,21.0475,21.0967,20.8536,20.956,1305889.7590762,0
+IUSV.US,D,20100408,000000,20.827,21.0799,20.824,21.0376,114059.53253114,0
+IUSV.US,D,20100409,000000,21.0799,21.1941,21.0789,21.1891,97260.421080119,0
+IUSV.US,D,20100412,000000,21.2138,21.3042,21.2138,21.2344,146777.49703684,0
+IUSV.US,D,20100413,000000,21.2206,21.2648,21.1054,21.2432,128272.75788479,0
+IUSV.US,D,20100414,000000,21.3583,21.5591,21.3121,21.5511,96189.067327509,0
+IUSV.US,D,20100415,000000,21.5511,21.6201,21.5049,21.5591,96389.31086571,0
+IUSV.US,D,20100416,000000,21.499,21.499,21.0494,21.1311,69088.086538063,0
+IUSV.US,D,20100419,000000,21.0475,21.2078,20.9637,21.197,67622.344497017,0
+IUSV.US,D,20100420,000000,21.3613,21.4597,21.3338,21.4567,35590.493637448,0
+IUSV.US,D,20100421,000000,21.4794,21.5423,21.3407,21.4381,81323.271661556,0
+IUSV.US,D,20100422,000000,21.2875,21.5688,21.2235,21.5492,329241.03538923,0
+IUSV.US,D,20100423,000000,21.5472,21.746,21.4932,21.7351,173802.2429767,0
+IUSV.US,D,20100426,000000,21.7578,21.8109,21.6171,21.6299,713703.54641227,0
+IUSV.US,D,20100427,000000,21.4942,21.6171,21.0219,21.0573,263052.92252878,0
+IUSV.US,D,20100428,000000,21.1616,21.2875,21.0573,21.2344,282147.21118416,0
+IUSV.US,D,20100429,000000,21.4331,21.6063,21.4095,21.5472,94510.884172331,0
+IUSV.US,D,20100430,000000,21.5768,21.5768,21.1941,21.1941,142454.47283394,0
+IUSV.US,D,20100503,000000,21.322,21.5365,21.2708,21.4882,177990.0773797,0
+IUSV.US,D,20100504,000000,21.2344,21.2344,20.832,20.9637,65782.543460752,0
+IUSV.US,D,20100505,000000,20.7464,20.9717,20.5792,20.7267,163147.66040094,0
+IUSV.US,D,20100506,000000,20.6608,22.0923,12.8515,20.043,418616.7400946,0
+IUSV.US,D,20100507,000000,19.8994,20.1178,19.4074,19.6681,243451.41800759,0
+IUSV.US,D,20100510,000000,19.9259,20.7238,19.9259,20.59,305040.02827739,0
+IUSV.US,D,20100511,000000,20.3636,20.8379,20.3636,20.5822,256313.76182688,0
+IUSV.US,D,20100512,000000,20.6283,20.9038,20.6283,20.8881,122244.10598087,0
+IUSV.US,D,20100513,000000,20.832,20.9137,20.6137,20.6333,107418.96890135,0
+IUSV.US,D,20100514,000000,20.4857,20.4857,20.0439,20.2004,97924.172503699,0
+IUSV.US,D,20100517,000000,20.284,20.3273,19.8462,20.2259,205623.68565146,0
+IUSV.US,D,20100518,000000,20.3815,20.4483,19.8128,19.9062,441726.06416062,0
+IUSV.US,D,20100519,000000,19.7803,19.9634,19.4645,19.7833,376768.89000452,0
+IUSV.US,D,20100520,000000,19.3317,19.3593,18.9402,18.9402,220505.744752,0
+IUSV.US,D,20100521,000000,18.5978,19.2864,18.5191,19.2599,634909.23882708,0
+IUSV.US,D,20100524,000000,19.2028,19.2943,18.949,18.949,265264.74963094,0
+IUSV.US,D,20100525,000000,18.4857,18.9795,18.338,18.9795,282620.88371614,0
+IUSV.US,D,20100526,000000,19.1339,19.3239,18.9116,18.9509,278024.43051947,0
+IUSV.US,D,20100527,000000,19.3121,19.6898,19.3022,19.6898,74132.80065021,0
+IUSV.US,D,20100528,000000,19.6977,19.6977,19.3514,19.435,107703.57900641,0
+IUSV.US,D,20100601,000000,19.2383,19.4871,18.949,18.9559,267787.61491934,0
+IUSV.US,D,20100602,000000,19.066,19.4842,19.01,19.4842,1689977.1946394,0
+IUSV.US,D,20100603,000000,19.5649,19.6258,19.376,19.563,456905.94740679,0
+IUSV.US,D,20100604,000000,19.1429,19.2736,18.7719,18.8112,324259.34208607,0
+IUSV.US,D,20100607,000000,18.8379,18.9273,18.5072,18.5072,428951.13630217,0
+IUSV.US,D,20100608,000000,18.5191,18.7571,18.3971,18.7571,131088.36499553,0
+IUSV.US,D,20100609,000000,18.8516,19.0779,18.5841,18.6401,95843.469342797,0
+IUSV.US,D,20100610,000000,19.0208,19.2903,18.9874,19.2796,85122.816564074,0
+IUSV.US,D,20100611,000000,19.1192,19.3877,19.1192,19.382,62019.591286027,0
+IUSV.US,D,20100614,000000,19.5787,19.6711,19.3435,19.3435,169027.90846436,0
+IUSV.US,D,20100615,000000,19.5157,19.8491,19.4783,19.8374,54047.458950433,0
+IUSV.US,D,20100616,000000,19.736,19.8875,19.7075,19.8001,84847.354640965,0
+IUSV.US,D,20100617,000000,19.8581,19.8581,19.6023,19.8001,86374.084561667,0
+IUSV.US,D,20100618,000000,19.8227,19.8659,19.7745,19.8434,43943.800220888,0
+IUSV.US,D,20100621,000000,20.0705,20.1178,19.6711,19.7557,118184.34612516,0
+IUSV.US,D,20100622,000000,19.7882,19.8374,19.3593,19.37,113139.63201301,0
+IUSV.US,D,20100623,000000,19.3573,19.4016,19.2057,19.2923,107627.34415685,0
+IUSV.US,D,20100624,000000,19.2028,19.2028,18.9038,18.9303,178946.57062562,0
+IUSV.US,D,20100625,000000,18.9619,19.1782,18.8635,19.1083,189806.47906289,0
+IUSV.US,D,20100628,000000,19.1734,19.1734,19.0464,19.0612,43512.819204658,0
+IUSV.US,D,20100629,000000,18.8112,18.8112,18.3794,18.4739,125449.01905675,0
+IUSV.US,D,20100630,000000,18.4758,18.5938,18.2417,18.2731,95757.069846618,0
+IUSV.US,D,20100701,000000,18.2711,18.283,17.8728,18.1915,1150175.5047406,0
+IUSV.US,D,20100702,000000,18.103,18.1482,17.8866,17.9524,111257.13946098,0
+IUSV.US,D,20100706,000000,18.2377,18.3007,17.9052,18.0263,94468.192656572,0
+IUSV.US,D,20100707,000000,18.0557,18.6401,18.0557,18.6401,30588.471041061,0
+IUSV.US,D,20100708,000000,18.8044,18.8242,18.6017,18.8142,47786.036639165,0
+IUSV.US,D,20100709,000000,18.8289,18.9923,18.8172,18.9903,75074.04692622,0
+IUSV.US,D,20100712,000000,18.9421,19.0061,18.8242,18.9559,85016.087774678,0
+IUSV.US,D,20100713,000000,19.1782,19.3317,19.1782,19.3051,282265.12108483,0
+IUSV.US,D,20100714,000000,19.251,19.3091,19.1133,19.2413,106723.70707329,0
+IUSV.US,D,20100715,000000,19.249,19.3022,19.0012,19.255,110975.57874991,0
+IUSV.US,D,20100716,000000,19.1339,19.1339,18.6539,18.6765,300990.43306829,0
+IUSV.US,D,20100719,000000,18.7847,18.8319,18.5781,18.7689,82395.641878826,0
+IUSV.US,D,20100720,000000,18.5535,18.9874,18.5388,18.9874,79044.357891774,0
+IUSV.US,D,20100721,000000,19.1192,19.1192,18.645,18.7099,142486.99970308,0
+IUSV.US,D,20100722,000000,18.9559,19.2057,18.9559,19.1596,83757.70452446,0
+IUSV.US,D,20100723,000000,19.1477,19.3239,19.0779,19.3239,127535.82100562,0
+IUSV.US,D,20100726,000000,19.3877,19.6052,19.376,19.6023,57579.673647128,0
+IUSV.US,D,20100727,000000,19.7449,19.7518,19.5747,19.6081,114863.55607794,0
+IUSV.US,D,20100728,000000,19.6052,19.6052,19.435,19.4399,104047.35562107,0
+IUSV.US,D,20100729,000000,19.56,19.617,19.2441,19.3847,99671.475255822,0
+IUSV.US,D,20100730,000000,19.1389,19.4783,19.1389,19.3927,186586.31901709,0
+IUSV.US,D,20100802,000000,19.679,19.8285,19.6298,19.8285,228272.55122608,0
+IUSV.US,D,20100803,000000,19.7449,19.8001,19.6406,19.6868,98145.76179978,0
+IUSV.US,D,20100804,000000,19.7745,19.8285,19.6977,19.8285,82295.011877396,0
+IUSV.US,D,20100805,000000,19.7184,19.7882,19.6947,19.7616,51971.838112833,0
+IUSV.US,D,20100806,000000,19.5668,19.6997,19.4419,19.6898,121342.50182664,0
+IUSV.US,D,20100809,000000,19.7803,19.8314,19.6917,19.8138,92437.296264054,0
+IUSV.US,D,20100810,000000,19.6377,19.8001,19.557,19.682,82793.079561247,0
+IUSV.US,D,20100811,000000,19.3957,19.3957,19.0936,19.0986,58383.697193916,0
+IUSV.US,D,20100812,000000,18.8683,19.0936,18.8083,19.0385,98001.42381793,0
+IUSV.US,D,20100813,000000,18.9509,19.069,18.9509,18.9648,53391.839244139,0
+IUSV.US,D,20100816,000000,18.8428,19.0061,18.8279,18.9559,188346.83580981,0
+IUSV.US,D,20100817,000000,19.1006,19.2963,19.066,19.193,166882.15156517,0
+IUSV.US,D,20100818,000000,19.1339,19.3317,19.0916,19.249,88954.888335742,0
+IUSV.US,D,20100819,000000,19.1576,19.1576,18.8269,18.8565,70862.833836029,0
+IUSV.US,D,20100820,000000,18.8279,18.8279,18.6815,18.7798,58807.56295752,0
+IUSV.US,D,20100823,000000,18.89,18.947,18.7119,18.7119,43312.575666457,0
+IUSV.US,D,20100824,000000,18.5388,18.5781,18.3548,18.4454,81405.605299091,0
+IUSV.US,D,20100825,000000,18.346,18.5515,18.2554,18.5495,74014.890749542,0
+IUSV.US,D,20100826,000000,18.5919,18.6598,18.3675,18.4197,143807.38729763,0
+IUSV.US,D,20100827,000000,18.5663,18.7631,18.3125,18.7513,105005.88179633,0
+IUSV.US,D,20100830,000000,18.6952,18.7316,18.4611,18.4611,49556.718078487,0
+IUSV.US,D,20100831,000000,18.3912,18.6086,18.3371,18.5152,169874.6235269,0
+IUSV.US,D,20100901,000000,18.7689,19.0838,18.7463,19.0838,80308.839929958,0
+IUSV.US,D,20100902,000000,19.1222,19.249,19.0809,19.249,128825.71466032,0
+IUSV.US,D,20100903,000000,19.4281,19.5127,19.3661,19.497,65110.660319884,0
+IUSV.US,D,20100907,000000,19.4133,19.4133,19.2264,19.2294,399483.82578211,0
+IUSV.US,D,20100908,000000,19.2736,19.431,19.2736,19.3514,27847.065850562,0
+IUSV.US,D,20100909,000000,19.5697,19.5963,19.4478,19.5029,72230.995269628,0
+IUSV.US,D,20100910,000000,19.5855,19.6013,19.5383,19.5649,21419.959799565,0
+IUSV.US,D,20100913,000000,19.7645,19.8434,19.736,19.8374,50741.91587312,0
+IUSV.US,D,20100914,000000,19.7774,19.8728,19.7017,19.7803,28891.991521986,0
+IUSV.US,D,20100915,000000,19.6898,19.8491,19.6898,19.8404,38440.660546668,0
+IUSV.US,D,20100916,000000,19.7705,19.7852,19.6997,19.7616,34408.3452368,0
+IUSV.US,D,20100917,000000,19.8728,19.8728,19.742,19.7645,32119.266820407,0
+IUSV.US,D,20100920,000000,19.8138,20.1059,19.7882,20.0902,37278.841439236,0
+IUSV.US,D,20100921,000000,20.0842,20.1778,19.984,20.0154,103117.29045634,0
+IUSV.US,D,20100922,000000,19.9731,20.0872,19.86,19.8679,68239.338546195,0
+IUSV.US,D,20100923,000000,19.5649,19.7242,19.4999,19.5383,140420.52704744,0
+IUSV.US,D,20100924,000000,19.7774,19.9584,19.7548,19.9495,48614.455337816,0
+IUSV.US,D,20100927,000000,19.9869,19.9869,19.8521,19.8521,16161.788108627,0
+IUSV.US,D,20100928,000000,19.8521,19.9988,19.7104,19.9662,51724.83720023,0
+IUSV.US,D,20100929,000000,19.8935,19.9821,19.8285,19.8964,52319.469026869,0
+IUSV.US,D,20100930,000000,20.0469,20.1099,19.8011,19.8807,79739.619719842,0
+IUSV.US,D,20101001,000000,19.9908,20.0292,19.8837,19.9869,44399.17638898,0
+IUSV.US,D,20101004,000000,19.9475,20.0204,19.7449,19.8197,164763.83921181,0
+IUSV.US,D,20101005,000000,20.0066,20.2811,20.0066,20.2565,65514.196790269,0
+IUSV.US,D,20101006,000000,20.2535,20.2938,20.1856,20.2486,40606.746739088,0
+IUSV.US,D,20101007,000000,20.3361,20.3361,20.1118,20.2132,63537.17302478,0
+IUSV.US,D,20101008,000000,20.2427,20.3726,20.1827,20.3303,23452.889121404,0
+IUSV.US,D,20101011,000000,20.3401,20.3843,20.2919,20.347,50381.070918494,0
+IUSV.US,D,20101012,000000,20.2958,20.4513,20.1798,20.4267,175540.39754688,0
+IUSV.US,D,20101013,000000,20.5419,20.6667,20.464,20.5556,63734.367168998,0
+IUSV.US,D,20101014,000000,20.5496,20.5496,20.3116,20.4385,33271.93774589,0
+IUSV.US,D,20101015,000000,20.5526,20.5556,20.2625,20.3608,119103.23017863,0
+IUSV.US,D,20101018,000000,20.3569,20.5742,20.3569,20.5466,21839.759704525,0
+IUSV.US,D,20101019,000000,20.3421,20.4562,20.1778,20.2259,68979.324819345,0
+IUSV.US,D,20101020,000000,20.2938,20.5496,20.2938,20.464,58401.993557812,0
+IUSV.US,D,20101021,000000,20.5693,20.5693,20.3401,20.4513,27082.684425549,0
+IUSV.US,D,20101022,000000,20.473,20.5221,20.4355,20.4758,36768.576179454,0
+IUSV.US,D,20101025,000000,20.6028,20.6963,20.5202,20.5221,106099.59777149,0
+IUSV.US,D,20101026,000000,20.4611,20.5466,20.3932,20.5143,55711.411600357,0
+IUSV.US,D,20101027,000000,20.3815,20.4582,20.2958,20.4582,38392.886707605,0
+IUSV.US,D,20101028,000000,20.6028,20.6028,20.4089,20.4808,55212.327451845,0
+IUSV.US,D,20101029,000000,20.4562,20.5202,20.4089,20.4896,22759.660222657,0
+IUSV.US,D,20101101,000000,20.6373,20.6608,20.3421,20.4454,54878.927043065,0
+IUSV.US,D,20101102,000000,20.6215,20.653,20.5595,20.6137,71198.267174133,0
+IUSV.US,D,20101103,000000,20.6667,20.7012,20.4877,20.6826,228452.46547107,0
+IUSV.US,D,20101104,000000,20.9304,21.1517,20.9137,21.1458,47214.783499728,0
+IUSV.US,D,20101105,000000,21.1291,21.3062,21.1291,21.2541,67666.052477437,0
+IUSV.US,D,20101108,000000,21.2118,21.2118,21.0937,21.1842,117954.62511178,0
+IUSV.US,D,20101109,000000,21.2177,21.2432,20.9107,20.9657,40831.385429151,0
+IUSV.US,D,20101110,000000,20.8458,21.0937,20.8379,21.0907,370019.56465601,0
+IUSV.US,D,20101111,000000,20.953,21.0741,20.9176,21.0238,105309.80472994,0
+IUSV.US,D,20101112,000000,20.9383,20.9776,20.7277,20.7867,130847.46287089,0
+IUSV.US,D,20101115,000000,20.8979,20.9864,20.7867,20.7897,121552.91001145,0
+IUSV.US,D,20101116,000000,20.71,20.71,20.3765,20.47,40709.409669842,0
+IUSV.US,D,20101117,000000,20.4513,20.5359,20.4385,20.464,48485.364325879,0
+IUSV.US,D,20101118,000000,20.651,20.8044,20.648,20.7514,114147.96495664,0
+IUSV.US,D,20101119,000000,20.7041,20.771,20.643,20.771,28276.013937468,0
+IUSV.US,D,20101122,000000,20.7189,20.7434,20.5083,20.7189,45884.231258585,0
+IUSV.US,D,20101123,000000,20.4483,20.473,20.3765,20.4079,50133.05354123,0
+IUSV.US,D,20101124,000000,20.5595,20.7041,20.5576,20.7041,91229.736246881,0
+IUSV.US,D,20101126,000000,20.5595,20.648,20.5202,20.5466,89679.627638978,0
+IUSV.US,D,20101129,000000,20.4179,20.5722,20.3047,20.5526,177080.34150817,0
+IUSV.US,D,20101130,000000,20.3656,20.5419,20.3588,20.4119,183933.3462521,0
+IUSV.US,D,20101201,000000,20.6843,20.8674,20.6843,20.8458,229550.24730486,0
+IUSV.US,D,20101202,000000,20.8536,21.1537,20.8536,21.1537,155052.53584138,0
+IUSV.US,D,20101203,000000,21.0789,21.2206,21.0651,21.2206,89442.791372984,0
+IUSV.US,D,20101206,000000,21.1793,21.2432,21.1487,21.2019,79868.710731779,0
+IUSV.US,D,20101207,000000,21.381,21.3997,21.2324,21.2324,907400.03573251,0
+IUSV.US,D,20101208,000000,21.2737,21.3308,21.1793,21.314,187733.90761928,0
+IUSV.US,D,20101209,000000,21.4291,21.4567,21.3278,21.4331,113044.08433489,0
+IUSV.US,D,20101210,000000,21.4912,21.6122,21.4617,21.6033,113449.65373459,0
+IUSV.US,D,20101213,000000,21.6348,21.7065,21.6171,21.6171,62729.083619349,0
+IUSV.US,D,20101214,000000,21.6585,21.7214,21.562,21.6299,53849.248341553,0
+IUSV.US,D,20101215,000000,21.5738,21.6702,21.4842,21.4942,456038.90305103,0
+IUSV.US,D,20101216,000000,21.5275,21.6466,21.4685,21.6279,205355.33898098,0
+IUSV.US,D,20101217,000000,21.6181,21.6642,21.5591,21.6466,55025.297954237,0
+IUSV.US,D,20101220,000000,21.7263,21.7656,21.6387,21.7135,60046.63337918,0
+IUSV.US,D,20101221,000000,21.7726,21.924,21.7726,21.9113,667598.74232226,0
+IUSV.US,D,20101222,000000,21.8059,21.9151,21.8059,21.9023,524590.29624812,0
+IUSV.US,D,20101223,000000,21.8699,21.9023,21.8355,21.862,91982.936560622,0
+IUSV.US,D,20101227,000000,21.7833,21.9083,21.7636,21.9023,104384.8218885,0
+IUSV.US,D,20101228,000000,21.9181,21.9417,21.8738,21.9181,100015.04031121,0
+IUSV.US,D,20101229,000000,21.9673,21.9772,21.9319,21.9369,64244.63242878,0
+IUSV.US,D,20101230,000000,21.9349,21.9722,21.8896,21.9103,66572.336502287,0
+IUSV.US,D,20101231,000000,21.8857,21.9614,21.8857,21.9013,32816.561577798,0
+IUSV.US,D,20110103,000000,22.0972,22.2457,22.0972,22.1817,136302.82870606,0
+IUSV.US,D,20110104,000000,22.2054,22.2054,22.0135,22.1641,85387.097375913,0
+IUSV.US,D,20110105,000000,22.1238,22.2959,22.1238,22.2821,39603.496118761,0
+IUSV.US,D,20110106,000000,22.3254,22.3254,22.169,22.2211,118451.67633098,0
+IUSV.US,D,20110107,000000,22.2369,22.2417,21.9565,22.1395,125897.27997222,0
+IUSV.US,D,20110110,000000,22.0254,22.1366,21.9653,22.109,137398.57761052,0
+IUSV.US,D,20110111,000000,22.1955,22.233,22.0953,22.1817,43550.428397112,0
+IUSV.US,D,20110112,000000,22.3362,22.417,22.3136,22.3874,87276.705180564,0
+IUSV.US,D,20110113,000000,22.3903,22.406,22.288,22.3205,39700.060261548,0
+IUSV.US,D,20110114,000000,22.3136,22.5154,22.3136,22.5154,48825.879987286,0
+IUSV.US,D,20110118,000000,22.5104,22.5261,22.4406,22.5154,93843.066890105,0
+IUSV.US,D,20110119,000000,22.4966,22.4966,22.1837,22.227,50812.051934724,0
+IUSV.US,D,20110120,000000,22.1897,22.2733,22.1256,22.23,73136.665282508,0
+IUSV.US,D,20110121,000000,22.3707,22.412,22.2821,22.3314,37706.773061484,0
+IUSV.US,D,20110124,000000,22.3224,22.4484,22.3136,22.414,286565.78306518,0
+IUSV.US,D,20110125,000000,22.3402,22.412,22.2586,22.408,64806.73738627,0
+IUSV.US,D,20110126,000000,22.4818,22.5763,22.4316,22.5124,325684.42554068,0
+IUSV.US,D,20110127,000000,22.5084,22.5852,22.473,22.5596,124675.48944979,0
+IUSV.US,D,20110128,000000,22.6088,22.6393,22.1897,22.2093,134744.58838086,0
+IUSV.US,D,20110131,000000,22.2556,22.409,22.2417,22.3589,89707.072184823,0
+IUSV.US,D,20110201,000000,22.5084,22.778,22.4818,22.7405,244954.76924109,0
+IUSV.US,D,20110202,000000,22.7071,22.7405,22.6825,22.6844,54206.027437535,0
+IUSV.US,D,20110203,000000,22.6451,22.7485,22.5183,22.7268,143716.9219428,0
+IUSV.US,D,20110204,000000,22.7111,22.714,22.6028,22.7111,17737.308333052,0
+IUSV.US,D,20110207,000000,22.7938,22.9541,22.7938,22.9078,39931.814204237,0
+IUSV.US,D,20110208,000000,22.9029,23.0111,22.9029,23.0111,46835.642181206,0
+IUSV.US,D,20110209,000000,22.9581,22.9954,22.8311,22.9138,43063.541824532,0
+IUSV.US,D,20110210,000000,22.837,22.9806,22.8134,22.9551,47315.413501159,0
+IUSV.US,D,20110211,000000,22.8724,23.143,22.8724,23.1095,85964.449303317,0
+IUSV.US,D,20110214,000000,23.0908,23.1548,23.0594,23.1548,39160.3175266,0
+IUSV.US,D,20110215,000000,23.0908,23.1459,23.0612,23.0799,51354.844063655,0
+IUSV.US,D,20110216,000000,23.1695,23.2532,23.143,23.2394,79828.052145343,0
+IUSV.US,D,20110218,000000,23.3476,23.3949,23.3122,23.3752,76888.436345962,0
+IUSV.US,D,20110222,000000,23.1174,23.2285,22.8832,22.9029,88629.619644248,0
+IUSV.US,D,20110223,000000,22.9078,22.9541,22.6844,22.778,110826.15844475,0
+IUSV.US,D,20110224,000000,22.7622,22.8134,22.6028,22.7435,141086.31140034,0
+IUSV.US,D,20110225,000000,22.8754,23.0347,22.8458,23.0347,91574.317766934,0
+IUSV.US,D,20110228,000000,23.1656,23.2029,23.0859,23.1587,20918.842721731,0
+IUSV.US,D,20110301,000000,23.261,23.261,22.8134,22.837,121383.16041308,0
+IUSV.US,D,20110302,000000,22.7996,22.9285,22.7731,22.8488,43205.846877061,0
+IUSV.US,D,20110303,000000,23.1262,23.2452,23.0622,23.2452,124415.27449659,0
+IUSV.US,D,20110304,000000,23.2432,23.2432,22.9108,23.0466,33628.716841874,0
+IUSV.US,D,20110307,000000,23.14,23.1488,22.7967,22.9,304611.08019049,0
+IUSV.US,D,20110308,000000,22.9275,23.1892,22.8754,23.1508,45777.502469188,0
+IUSV.US,D,20110309,000000,23.1125,23.2039,23.019,23.1459,63724.20252239,0
+IUSV.US,D,20110310,000000,22.778,22.8587,22.6914,22.6914,37958.856297392,0
+IUSV.US,D,20110311,000000,22.596,22.9049,22.596,22.8784,547003.3420214,0
+IUSV.US,D,20110314,000000,22.6864,22.72,22.5457,22.7111,37538.039927771,0
+IUSV.US,D,20110315,000000,22.1189,22.532,22.0863,22.4593,78395.853438107,0
+IUSV.US,D,20110316,000000,22.3737,22.417,21.9653,22.0766,53773.013491984,0
+IUSV.US,D,20110317,000000,22.3933,22.409,22.3116,22.3776,48816.731805338,0
+IUSV.US,D,20110318,000000,22.6589,22.6618,22.5144,22.5477,84415.357160074,0
+IUSV.US,D,20110321,000000,22.8164,22.8694,22.8094,22.8311,36715.720017087,0
+IUSV.US,D,20110322,000000,22.8537,22.8754,22.7612,22.8025,12057.303807832,0
+IUSV.US,D,20110323,000000,22.714,22.8419,22.5763,22.8194,65985.836392936,0
+IUSV.US,D,20110324,000000,22.9167,22.9905,22.7898,22.9561,24122.739332951,0
+IUSV.US,D,20110325,000000,23.1232,23.1478,23.0033,23.0426,38836.065299766,0
+IUSV.US,D,20110328,000000,23.1085,23.1498,22.9816,22.9816,132882.42512206,0
+IUSV.US,D,20110329,000000,22.9609,23.1302,22.9225,23.1262,379255.16256513,0
+IUSV.US,D,20110330,000000,23.261,23.3919,23.2581,23.3416,180485.49812225,0
+IUSV.US,D,20110331,000000,23.3319,23.3673,23.2895,23.3053,69731.508668426,0
+IUSV.US,D,20110401,000000,23.4558,23.502,23.3839,23.4165,79605.446384601,0
+IUSV.US,D,20110404,000000,23.507,23.5089,23.4135,23.4588,32777.935920684,0
+IUSV.US,D,20110405,000000,23.3978,23.5443,23.3978,23.4607,108674.30275759,0
+IUSV.US,D,20110406,000000,23.5306,23.5659,23.4657,23.5197,16086.569723718,0
+IUSV.US,D,20110407,000000,23.5473,23.5473,23.381,23.4657,25356.727431308,0
+IUSV.US,D,20110408,000000,23.5256,23.5306,23.2768,23.2865,55941.132613726,0
+IUSV.US,D,20110411,000000,23.4105,23.448,23.2285,23.2581,51526.626591351,0
+IUSV.US,D,20110412,000000,23.1518,23.1518,23.0033,23.079,78810.571019762,0
+IUSV.US,D,20110413,000000,23.1764,23.1951,22.9905,23.0662,32478.078845713,0
+IUSV.US,D,20110414,000000,22.8812,23.0622,22.8784,23.0584,48763.87564297,0
+IUSV.US,D,20110415,000000,23.1035,23.2305,23.0712,23.1744,33023.920368625,0
+IUSV.US,D,20110418,000000,22.8281,22.9335,22.7583,22.8754,23578.930739359,0
+IUSV.US,D,20110419,000000,22.9305,23.0121,22.8921,23.0101,9908.497514647,0
+IUSV.US,D,20110420,000000,23.2452,23.325,23.2285,23.2738,28159.120501463,0
+IUSV.US,D,20110421,000000,23.3476,23.3722,23.2895,23.3063,17213.829032679,0
+IUSV.US,D,20110425,000000,23.3141,23.3643,23.2807,23.3309,88938.624901168,0
+IUSV.US,D,20110426,000000,23.3949,23.5807,23.3949,23.5592,27393.72261179,0
+IUSV.US,D,20110427,000000,23.6083,23.7509,23.5592,23.7204,61029.55470629,0
+IUSV.US,D,20110428,000000,23.7076,23.8169,23.7076,23.8169,78773.978291968,0
+IUSV.US,D,20110429,000000,23.8217,23.8956,23.806,23.8729,35965.569097328,0
+IUSV.US,D,20110502,000000,24.0077,24.0166,23.8356,23.8356,54761.017142398,0
+IUSV.US,D,20110503,000000,23.7647,23.8247,23.6693,23.748,44695.984069969,0
+IUSV.US,D,20110504,000000,23.7617,23.7617,23.4991,23.5709,39167.432779226,0
+IUSV.US,D,20110505,000000,23.3752,23.5729,23.2581,23.3506,120136.97473877,0
+IUSV.US,D,20110506,000000,23.629,23.6753,23.4165,23.4528,101086.39406382,0
+IUSV.US,D,20110509,000000,23.448,23.5837,23.4165,23.5621,199201.66192377,0
+IUSV.US,D,20110510,000000,23.6388,23.8217,23.6162,23.7765,46183.071868895,0
+IUSV.US,D,20110511,000000,23.7076,23.7076,23.4165,23.507,86455.40173454,0
+IUSV.US,D,20110512,000000,23.3889,23.6073,23.3476,23.5837,20267.288874081,0
+IUSV.US,D,20110513,000000,23.5709,23.6073,23.3643,23.3673,8368.5535533533,0
+IUSV.US,D,20110516,000000,23.3063,23.5197,23.2788,23.2965,130962.32337757,0
+IUSV.US,D,20110517,000000,23.2285,23.3171,23.1351,23.2865,60312.947120342,0
+IUSV.US,D,20110518,000000,23.2925,23.5306,23.2925,23.507,37373.372652701,0
+IUSV.US,D,20110519,000000,23.6191,23.6388,23.4588,23.5532,469472.50000975,0
+IUSV.US,D,20110520,000000,23.4903,23.507,23.3506,23.4076,41449.395942991,0
+IUSV.US,D,20110523,000000,23.0742,23.1302,23.0426,23.0839,24364.657922249,0
+IUSV.US,D,20110524,000000,23.1518,23.1686,23.0357,23.0603,12063.402595797,0
+IUSV.US,D,20110525,000000,22.9638,23.2089,22.9638,23.1381,14537.477580477,0
+IUSV.US,D,20110526,000000,23.0819,23.2718,23.0289,23.2502,32054.213082108,0
+IUSV.US,D,20110527,000000,23.3112,23.4372,23.3112,23.381,14812.939503585,0
+IUSV.US,D,20110531,000000,23.5896,23.63,23.4755,23.626,27183.31442698,0
+IUSV.US,D,20110601,000000,23.5729,23.5729,23.0603,23.0603,37152.799821282,0
+IUSV.US,D,20110602,000000,23.0692,23.1145,22.9197,23.0259,87163.877603202,0
+IUSV.US,D,20110603,000000,22.7455,22.9442,22.7297,22.8134,20433.989078472,0
+IUSV.US,D,20110606,000000,22.7612,22.7612,22.5094,22.5251,53258.682373558,0
+IUSV.US,D,20110607,000000,22.6108,22.7032,22.5557,22.5557,66762.415393879,0
+IUSV.US,D,20110608,000000,22.5034,22.5557,22.3884,22.3993,34998.911204794,0
+IUSV.US,D,20110609,000000,22.6078,22.6844,22.4631,22.6048,15831.437093827,0
+IUSV.US,D,20110610,000000,22.4927,22.5094,22.2457,22.3116,25346.562784698,0
+IUSV.US,D,20110613,000000,22.3647,22.4386,22.2389,22.3431,203781.85168589,0
+IUSV.US,D,20110614,000000,22.5674,22.6844,22.537,22.6018,198623.29353172,0
+IUSV.US,D,20110615,000000,22.3028,22.4721,22.1522,22.227,73780.087412869,0
+IUSV.US,D,20110616,000000,22.2457,22.3608,22.1651,22.2831,32016.603889654,0
+IUSV.US,D,20110617,000000,22.4386,22.5144,22.353,22.3884,61886.434415446,0
+IUSV.US,D,20110620,000000,22.4681,22.5221,22.3727,22.4996,22974.134266112,0
+IUSV.US,D,20110621,000000,22.6127,22.8075,22.6127,22.7967,12149.802091975,0
+IUSV.US,D,20110622,000000,22.6884,22.8419,22.6884,22.6914,37590.896090139,0
+IUSV.US,D,20110623,000000,22.3834,22.531,22.23,22.5251,68693.698249626,0
+IUSV.US,D,20110624,000000,22.5094,22.5094,22.2929,22.3176,19172.556434271,0
+IUSV.US,D,20110627,000000,22.3254,22.5419,22.3116,22.5163,20483.795846858,0
+IUSV.US,D,20110628,000000,22.5704,22.7003,22.5704,22.6884,35699.255356167,0
+IUSV.US,D,20110629,000000,22.8164,22.9442,22.8045,22.9402,19993.859880294,0
+IUSV.US,D,20110630,000000,23.0328,23.1548,22.9638,23.1361,73373.501548502,0
+IUSV.US,D,20110701,000000,23.2827,23.4725,23.2827,23.4607,16888.560341184,0
+IUSV.US,D,20110705,000000,23.4342,23.44,23.3554,23.4096,63570.71635859,0
+IUSV.US,D,20110706,000000,23.3702,23.38,23.2827,23.3722,27787.094435567,0
+IUSV.US,D,20110707,000000,23.5779,23.683,23.5443,23.6388,14768.215058505,0
+IUSV.US,D,20110708,000000,23.4224,23.445,23.2975,23.445,68522.932186592,0
+IUSV.US,D,20110711,000000,23.1361,23.1498,22.9069,22.9098,27583.801503383,0
+IUSV.US,D,20110712,000000,22.9019,23.1055,22.8822,22.8822,54242.620165329,0
+IUSV.US,D,20110713,000000,23.0033,23.1774,22.9098,22.9728,36482.949609737,0
+IUSV.US,D,20110714,000000,23.0584,23.0584,22.7848,22.8055,37918.197710956,0
+IUSV.US,D,20110715,000000,22.8577,22.9128,22.7278,22.8429,17983.292780995,0
+IUSV.US,D,20110718,000000,22.7711,22.7711,22.4415,22.6108,14262.015657367,0
+IUSV.US,D,20110719,000000,22.714,22.9215,22.7032,22.9019,32378.465308942,0
+IUSV.US,D,20110720,000000,22.9698,23.0071,22.9167,22.9708,21385.400001094,0
+IUSV.US,D,20110721,000000,23.0988,23.3742,23.0988,23.3516,38631.755902922,0
+IUSV.US,D,20110722,000000,23.3319,23.3416,23.2246,23.321,12547.239774395,0
+IUSV.US,D,20110725,000000,23.0888,23.2738,23.0888,23.1548,32514.671573505,0
+IUSV.US,D,20110726,000000,23.1311,23.1449,23.0337,23.0406,21557.182528789,0
+IUSV.US,D,20110727,000000,22.8802,22.9275,22.5674,22.6196,141881.18676517,0
+IUSV.US,D,20110728,000000,22.6166,22.7632,22.4986,22.5094,82491.189556953,0
+IUSV.US,D,20110729,000000,22.2929,22.4937,22.1749,22.3324,83179.336132396,0
+IUSV.US,D,20110801,000000,22.6363,22.656,22.1169,22.2802,291806.67485687,0
+IUSV.US,D,20110802,000000,22.108,22.1532,21.6889,21.6889,59049.481546818,0
+IUSV.US,D,20110803,000000,21.7008,21.7774,21.3278,21.7774,72772.770933898,0
+IUSV.US,D,20110804,000000,21.4489,21.4666,20.6816,20.6816,240991.57352817,0
+IUSV.US,D,20110805,000000,20.9127,20.9657,20.0715,20.588,404721.66817982,0
+IUSV.US,D,20110808,000000,20.0224,20.2368,19.13,19.13,117613.09298572,0
+IUSV.US,D,20110809,000000,19.3986,20.0715,19.008,20.0715,211764.14866809,0
+IUSV.US,D,20110810,000000,19.7223,19.8443,19.1045,19.1073,398861.74940962,0
+IUSV.US,D,20110811,000000,19.3248,20.3579,19.3061,20.0852,242295.69768814,0
+IUSV.US,D,20110812,000000,20.3912,20.4286,20.0391,20.1198,82236.056927062,0
+IUSV.US,D,20110815,000000,20.3716,20.644,20.3646,20.6008,24254.879738871,0
+IUSV.US,D,20110816,000000,20.4896,20.6037,20.3598,20.5369,41906.805040405,0
+IUSV.US,D,20110817,000000,20.6175,20.7602,20.3883,20.5202,77446.475444808,0
+IUSV.US,D,20110818,000000,19.9888,19.9888,19.4596,19.6524,70105.567663644,0
+IUSV.US,D,20110819,000000,19.3573,19.7951,19.2884,19.2884,232563.04855983,0
+IUSV.US,D,20110822,000000,19.7046,19.7577,19.247,19.247,47184.2895599,0
+IUSV.US,D,20110823,000000,19.3504,19.8561,19.2776,19.8541,74191.755600542,0
+IUSV.US,D,20110824,000000,19.7892,20.2063,19.7892,20.1926,70779.483733833,0
+IUSV.US,D,20110825,000000,20.3646,20.5015,19.8177,19.8177,59817.928830474,0
+IUSV.US,D,20110826,000000,19.7478,20.2092,19.5177,20.1109,29171.51930374,0
+IUSV.US,D,20110829,000000,20.4896,20.7819,20.4079,20.7819,45152.376702722,0
+IUSV.US,D,20110830,000000,20.6706,20.8389,20.5202,20.7927,42435.366664083,0
+IUSV.US,D,20110831,000000,20.956,21.0868,20.7671,20.9117,93679.416079698,0
+IUSV.US,D,20110901,000000,20.9225,21.0888,20.6117,20.6117,38134.704683731,0
+IUSV.US,D,20110902,000000,20.2083,20.2625,19.9859,20.0607,32819.610971781,0
+IUSV.US,D,20110906,000000,19.4763,19.8531,19.4586,19.8531,84261.870996276,0
+IUSV.US,D,20110907,000000,20.1453,20.4857,20.1315,20.4837,38131.655289748,0
+IUSV.US,D,20110908,000000,20.4808,20.5446,20.1896,20.2418,16246.154675482,0
+IUSV.US,D,20110909,000000,19.922,20.0577,19.6357,19.6977,28835.069500975,0
+IUSV.US,D,20110912,000000,19.6701,19.8334,19.4006,19.8334,143204.6237537,0
+IUSV.US,D,20110913,000000,19.9023,20.0765,19.8561,20.0184,42506.519190347,0
+IUSV.US,D,20110914,000000,20.1355,20.4877,19.8994,20.2752,52502.432665834,0
+IUSV.US,D,20110915,000000,20.4956,20.6363,20.3411,20.6363,43494.522840762,0
+IUSV.US,D,20110916,000000,20.7277,20.7857,20.6333,20.6333,18057.494701242,0
+IUSV.US,D,20110919,000000,20.3646,20.4257,20.2368,20.4257,70731.709894772,0
+IUSV.US,D,20110920,000000,20.5083,20.6933,20.3863,20.3863,21129.250906542,0
+IUSV.US,D,20110921,000000,20.3598,20.3598,19.6681,19.6681,39240.618234812,0
+IUSV.US,D,20110922,000000,19.1389,19.2609,18.7896,19.1103,212848.71646128,0
+IUSV.US,D,20110923,000000,18.9619,19.2658,18.9619,19.2303,299480.98304682,0
+IUSV.US,D,20110926,000000,19.4271,19.7252,19.2677,19.7203,71801.030718058,0
+IUSV.US,D,20110927,000000,20.1453,20.3185,19.8895,19.8895,68878.694817914,0
+IUSV.US,D,20110928,000000,20.0046,20.0577,19.4528,19.4763,191773.33818177,0
+IUSV.US,D,20110929,000000,19.8472,19.9328,19.4822,19.7852,101086.39406382,0
+IUSV.US,D,20110930,000000,19.4714,19.6229,19.2776,19.3032,50853.726985822,0
+IUSV.US,D,20111003,000000,19.1772,19.3297,18.6017,18.6017,89316.74975503,0
+IUSV.US,D,20111004,000000,18.3312,19.1369,18.1955,19.1083,145222.30610562,0
+IUSV.US,D,20111005,000000,19.1556,19.4931,19.0533,19.4734,50322.115968161,0
+IUSV.US,D,20111006,000000,19.4468,19.8954,19.4468,19.8925,184079.71716326,0
+IUSV.US,D,20111007,000000,19.984,19.984,19.6023,19.6436,127404.69706435,0
+IUSV.US,D,20111010,000000,20.1916,20.2988,20.0459,20.2988,51336.547699759,0
+IUSV.US,D,20111011,000000,20.2122,20.3863,20.1669,20.286,65323.101434016,0
+IUSV.US,D,20111012,000000,20.4316,20.7867,20.4316,20.5664,209354.11095704,0
+IUSV.US,D,20111013,000000,20.4316,20.5379,20.2083,20.4345,61801.051383929,0
+IUSV.US,D,20111014,000000,20.6943,20.7602,20.5566,20.7602,96446.232886722,0
+IUSV.US,D,20111017,000000,20.6107,20.645,20.2988,20.2988,143713.87254882,0
+IUSV.US,D,20111018,000000,20.3057,20.9983,20.2083,20.828,183084.59826022,0
+IUSV.US,D,20111019,000000,20.7986,20.9637,20.6018,20.6087,87025.638409317,0
+IUSV.US,D,20111020,000000,20.655,20.828,20.3982,20.7602,122911.92326309,0
+IUSV.US,D,20111021,000000,20.9993,21.1715,20.9717,21.1675,47335.742794377,0
+IUSV.US,D,20111024,000000,21.2186,21.5079,21.2058,21.4882,50535.573546954,0
+IUSV.US,D,20111025,000000,21.3515,21.3515,20.9806,20.9914,319585.63757516,0
+IUSV.US,D,20111026,000000,21.2216,21.3948,21.0356,21.3249,754660.97345937,0
+IUSV.US,D,20111027,000000,21.9103,22.2359,21.7932,22.1532,100424.67556956,0
+IUSV.US,D,20111028,000000,22.044,22.1473,22.0017,22.1395,66800.024586332,0
+IUSV.US,D,20111031,000000,21.7696,21.8296,21.6023,21.6201,92104.912319933,0
+IUSV.US,D,20111101,000000,20.8655,21.137,20.7957,20.827,124076.79176451,0
+IUSV.US,D,20111102,000000,21.1715,21.2571,21.0504,21.2414,20271.354732725,0
+IUSV.US,D,20111103,000000,21.4813,21.6476,21.1921,21.6299,113910.11222598,0
+IUSV.US,D,20111104,000000,21.4646,21.4725,21.2245,21.441,69365.581390495,0
+IUSV.US,D,20111107,000000,21.5158,21.6181,21.2648,21.6082,132247.13470897,0
+IUSV.US,D,20111108,000000,21.6662,21.8738,21.5158,21.8738,80924.817514475,0
+IUSV.US,D,20111109,000000,21.4007,21.4499,20.9993,21.0504,97134.379462165,0
+IUSV.US,D,20111110,000000,21.317,21.3652,21.0848,21.2571,164049.26455519,0
+IUSV.US,D,20111111,000000,21.5275,21.7509,21.5275,21.6938,86387.298602258,0
+IUSV.US,D,20111114,000000,21.5541,21.5541,21.3308,21.4194,88840.027829058,0
+IUSV.US,D,20111115,000000,21.3515,21.6201,21.2668,21.5079,212456.36110217,0
+IUSV.US,D,20111116,000000,21.3495,21.5108,21.1291,21.1291,129157.08213979,0
+IUSV.US,D,20111117,000000,21.1044,21.1616,20.7425,20.83,151807.98064373,0
+IUSV.US,D,20111118,000000,20.8949,20.962,20.7867,20.8626,66311.105084431,0
+IUSV.US,D,20111121,000000,20.5566,20.5831,20.3057,20.4758,154900.06614224,0
+IUSV.US,D,20111122,000000,20.3922,20.4611,20.2359,20.3155,181391.16813513,0
+IUSV.US,D,20111123,000000,20.1148,20.1148,19.8384,19.8384,569354.38345038,0
+IUSV.US,D,20111125,000000,19.8295,20.0519,19.7823,19.8414,77437.327262859,0
+IUSV.US,D,20111128,000000,20.3824,20.473,20.2112,20.3676,453088.10614038,0
+IUSV.US,D,20111129,000000,20.3824,20.5703,20.3736,20.4493,226806.80918503,0
+IUSV.US,D,20111130,000000,21.0336,21.4291,21.0336,21.4291,375277.73634697,0
+IUSV.US,D,20111201,000000,21.3387,21.4371,21.2571,21.3062,177413.74191696,0
+IUSV.US,D,20111202,000000,21.5217,21.6329,21.3801,21.382,113260.59130765,0
+IUSV.US,D,20111205,000000,21.6732,21.8079,21.497,21.6269,257599.58962294,0
+IUSV.US,D,20111206,000000,21.6249,21.7784,21.5335,21.6742,117653.75157215,0
+IUSV.US,D,20111207,000000,21.501,21.864,21.4832,21.7578,114367.52132339,0
+IUSV.US,D,20111208,000000,21.6377,21.6377,21.1665,21.1793,142320.2994987,0
+IUSV.US,D,20111209,000000,21.3791,21.6525,21.3032,21.6249,103861.34258813,0
+IUSV.US,D,20111212,000000,21.3898,21.3898,21.0967,21.2461,253051.92672999,0
+IUSV.US,D,20111213,000000,21.4557,21.4794,20.9344,21.0386,191201.06857767,0
+IUSV.US,D,20111214,000000,20.9835,21.0386,20.8576,20.8773,219092.85887331,0
+IUSV.US,D,20111215,000000,21.0809,21.1517,20.956,20.9993,221481.55082647,0
+IUSV.US,D,20111216,000000,21.133,21.2757,21.0052,21.0651,347245.67392812,0
+IUSV.US,D,20111219,000000,21.1291,21.1832,20.7277,20.7552,448589.23355114,0
+IUSV.US,D,20111220,000000,21.0947,21.4626,21.0631,21.4114,177291.76615765,0
+IUSV.US,D,20111221,000000,21.4262,21.5807,21.3338,21.5788,135895.22637702,0
+IUSV.US,D,20111222,000000,21.6918,21.8492,21.6377,21.8434,431550.23644014,0
+IUSV.US,D,20111223,000000,21.9369,22.0165,21.8512,22.0047,482578.79534764,0
+IUSV.US,D,20111227,000000,21.9703,22.047,21.9289,21.9782,431726.08482648,0
+IUSV.US,D,20111228,000000,21.9939,21.9939,21.6742,21.6889,132776.71279732,0
+IUSV.US,D,20111229,000000,21.7755,21.9585,21.7656,21.9496,243474.7966948,0
+IUSV.US,D,20111230,000000,21.9309,21.9456,21.8355,21.8355,160931.76744014,0
+IUSV.US,D,20120103,000000,22.2635,22.3214,22.1473,22.1827,339371.12219997,0
+IUSV.US,D,20120104,000000,22.1002,22.1945,22.0047,22.168,90713.372199134,0
+IUSV.US,D,20120105,000000,22.0402,22.289,21.9859,22.2586,65473.538203832,0
+IUSV.US,D,20120106,000000,22.2467,22.2949,22.106,22.1945,239822.63916812,0
+IUSV.US,D,20120109,000000,22.227,22.3008,22.1602,22.2683,185093.13243021,0
+IUSV.US,D,20120110,000000,22.5192,22.5625,22.4701,22.4986,122765.55235193,0
+IUSV.US,D,20120111,000000,22.4671,22.589,22.413,22.5625,106720.6576793,0
+IUSV.US,D,20120112,000000,22.6501,22.6501,22.4701,22.6088,52566.469939472,0
+IUSV.US,D,20120113,000000,22.4356,22.4986,22.2919,22.4986,158112.09447075,0
+IUSV.US,D,20120117,000000,22.6816,22.7003,22.4376,22.4927,299476.91718817,0
+IUSV.US,D,20120118,000000,22.4376,22.7632,22.4376,22.7632,51845.796494879,0
+IUSV.US,D,20120119,000000,22.7888,22.8734,22.775,22.8488,109448.8488292,0
+IUSV.US,D,20120120,000000,22.8075,22.896,22.7721,22.8822,137133.28033402,0
+IUSV.US,D,20120123,000000,22.9609,23.0081,22.8015,22.8793,383823.15475131,0
+IUSV.US,D,20120124,000000,22.7111,22.8547,22.7111,22.8419,131358.74459534,0
+IUSV.US,D,20120125,000000,22.717,23.0328,22.6924,22.9845,210774.11208835,0
+IUSV.US,D,20120126,000000,23.0466,23.1055,22.7524,22.8134,20587.475242271,0
+IUSV.US,D,20120127,000000,22.8075,22.8764,22.72,22.8488,89501.746323317,0
+IUSV.US,D,20120130,000000,22.5852,22.717,22.5192,22.7032,338080.21208059,0
+IUSV.US,D,20120131,000000,22.8498,22.8498,22.6373,22.6954,92012.41403579,0
+IUSV.US,D,20120201,000000,22.8674,23.0642,22.8674,22.9787,111022.33612431,0
+IUSV.US,D,20120202,000000,22.9638,23.0554,22.9638,23.0081,64244.63242878,0
+IUSV.US,D,20120203,000000,23.2639,23.3742,23.2355,23.3702,30758.220639436,0
+IUSV.US,D,20120206,000000,23.2955,23.3388,23.2639,23.3388,17213.829032679,0
+IUSV.US,D,20120207,000000,23.2442,23.441,23.1991,23.4016,114701.93819684,0
+IUSV.US,D,20120208,000000,23.4382,23.4923,23.3388,23.4666,111928.00613719,0
+IUSV.US,D,20120209,000000,23.4262,23.4873,23.3978,23.444,15573.255069954,0
+IUSV.US,D,20120210,000000,23.2167,23.261,23.1774,23.2581,20043.666648679,0
+IUSV.US,D,20120213,000000,23.4607,23.4647,23.3319,23.4105,76658.715332595,0
+IUSV.US,D,20120214,000000,23.3466,23.3613,23.2226,23.3613,589686.72606276,0
+IUSV.US,D,20120215,000000,23.4292,23.4509,23.2325,23.261,95983.741466004,0
+IUSV.US,D,20120216,000000,23.261,23.5739,23.2552,23.564,72634.531740013,0
+IUSV.US,D,20120217,000000,23.6653,23.6762,23.5945,23.6566,46693.337128677,0
+IUSV.US,D,20120221,000000,23.7185,23.7431,23.5709,23.624,50571.149810086,0
+IUSV.US,D,20120222,000000,23.5532,23.6054,23.4647,23.4715,88540.170754088,0
+IUSV.US,D,20120223,000000,23.4647,23.6142,23.4046,23.6142,23584.013062664,0
+IUSV.US,D,20120224,000000,23.6683,23.685,23.5847,23.6054,17247.372366488,0
+IUSV.US,D,20120227,000000,23.4686,23.7382,23.4135,23.6782,53030.994289513,0
+IUSV.US,D,20120228,000000,23.6753,23.7411,23.6368,23.6909,40881.192197537,0
+IUSV.US,D,20120229,000000,23.7597,23.7972,23.5532,23.5592,62967.952814664,0
+IUSV.US,D,20120301,000000,23.6566,23.7549,23.5896,23.7046,50304.836068925,0
+IUSV.US,D,20120302,000000,23.6693,23.7214,23.5423,23.5925,22611.256382162,0
+IUSV.US,D,20120305,000000,23.564,23.564,23.4382,23.5365,23002.595276617,0
+IUSV.US,D,20120306,000000,23.2994,23.2994,23.0888,23.142,41368.078770117,0
+IUSV.US,D,20120307,000000,23.1922,23.3623,23.1902,23.322,36712.670623104,0
+IUSV.US,D,20120308,000000,23.4312,23.5925,23.4224,23.5473,17623.464291029,0
+IUSV.US,D,20120309,000000,23.6378,23.7589,23.6348,23.6604,21886.517078927,0
+IUSV.US,D,20120312,000000,23.6566,23.681,23.6024,23.6753,12912.150587664,0
+IUSV.US,D,20120313,000000,23.806,24.1307,23.7677,24.1307,707665.74632641,0
+IUSV.US,D,20120314,000000,24.1543,24.1848,24.0048,24.0569,36230.866373828,0
+IUSV.US,D,20120315,000000,24.0668,24.2261,24.0107,24.2261,58386.746587899,0
+IUSV.US,D,20120316,000000,24.2782,24.296,24.2241,24.2615,51536.79123796,0
+IUSV.US,D,20120319,000000,24.2547,24.4465,24.2281,24.3382,91534.675645158,0
+IUSV.US,D,20120320,000000,24.2183,24.3019,24.1956,24.2694,56857.983737876,0
+IUSV.US,D,20120321,000000,24.2989,24.3087,24.173,24.2104,21283.753535001,0
+IUSV.US,D,20120322,000000,24.0018,24.0481,23.9201,23.986,33340.040878172,0
+IUSV.US,D,20120323,000000,23.9644,24.1307,23.9124,24.113,35573.213738213,0
+IUSV.US,D,20120326,000000,24.3147,24.4161,24.3147,24.4161,93766.832040537,0
+IUSV.US,D,20120327,000000,24.4484,24.4672,24.3097,24.3295,49362.573328252,0
+IUSV.US,D,20120328,000000,24.3039,24.3117,24.0795,24.2084,56665.871916962,0
+IUSV.US,D,20120329,000000,24.0805,24.1818,23.9507,24.1798,123999.54045027,0
+IUSV.US,D,20120330,000000,24.2615,24.2901,24.1445,24.2331,90803.837553956,0
+IUSV.US,D,20120402,000000,24.2351,24.4574,24.1888,24.4091,65242.800725804,0
+IUSV.US,D,20120403,000000,24.3658,24.3894,24.1367,24.2782,99811.747379028,0
+IUSV.US,D,20120404,000000,24.0884,24.0991,23.9477,24.0333,33144.879663275,0
+IUSV.US,D,20120405,000000,23.9594,24.0481,23.8956,23.9427,34491.695338994,0
+IUSV.US,D,20120409,000000,23.626,23.7214,23.5817,23.6594,41083.468665059,0
+IUSV.US,D,20120410,000000,23.5847,23.626,23.2059,23.2394,221181.69375151,0
+IUSV.US,D,20120411,000000,23.4372,23.4981,23.4007,23.4224,52111.09377138,0
+IUSV.US,D,20120412,000000,23.4528,23.7794,23.4528,23.7607,50442.058798149,0
+IUSV.US,D,20120413,000000,23.685,23.685,23.443,23.443,28205.877875866,0
+IUSV.US,D,20120416,000000,23.5867,23.626,23.4155,23.5365,170093.16342901,0
+IUSV.US,D,20120417,000000,23.6919,23.8906,23.6506,23.8563,23239.431542611,0
+IUSV.US,D,20120418,000000,23.7244,23.7637,23.6723,23.6989,24305.702971917,0
+IUSV.US,D,20120419,000000,23.7116,23.815,23.5365,23.631,76311.08441856,0
+IUSV.US,D,20120420,000000,23.7214,23.7864,23.6693,23.6693,30741.957204861,0
+IUSV.US,D,20120423,000000,23.4155,23.4833,23.325,23.4775,98814.595546666,0
+IUSV.US,D,20120424,000000,23.5296,23.6663,23.5139,23.6397,63458.905245889,0
+IUSV.US,D,20120425,000000,23.8405,23.8906,23.747,23.8779,59974.464388255,0
+IUSV.US,D,20120426,000000,23.809,24.0854,23.809,24.0539,93976.223760687,0
+IUSV.US,D,20120427,000000,24.1071,24.1247,23.9703,24.0934,54935.849064076,0
+IUSV.US,D,20120430,000000,24.0727,24.0727,23.9182,23.988,140702.0877585,0
+IUSV.US,D,20120501,000000,24.0107,24.3343,23.99,24.176,37310.351843725,0
+IUSV.US,D,20120502,000000,24.0411,24.0973,23.933,24.0677,50724.635973884,0
+IUSV.US,D,20120503,000000,24.0608,24.0668,23.8197,23.8601,71445.268086737,0
+IUSV.US,D,20120504,000000,23.6969,23.6969,23.4893,23.5502,55711.411600357,0
+IUSV.US,D,20120507,000000,23.501,23.6122,23.4686,23.5473,24194.908323875,0
+IUSV.US,D,20120508,000000,23.3909,23.504,23.2748,23.504,23285.172452353,0
+IUSV.US,D,20120509,000000,23.1508,23.448,23.1361,23.3426,32536.017331384,0
+IUSV.US,D,20120510,000000,23.4833,23.5296,23.3859,23.4007,31897.677524327,0
+IUSV.US,D,20120511,000000,23.2846,23.4863,23.2679,23.3023,9497.8457916354,0
+IUSV.US,D,20120514,000000,23.0495,23.1813,23.0397,23.0436,31505.322165211,0
+IUSV.US,D,20120515,000000,23.0594,23.1085,22.8616,22.9118,33040.183803201,0
+IUSV.US,D,20120516,000000,22.9964,23.0978,22.8085,22.8184,21019.472723162,0
+IUSV.US,D,20120517,000000,22.8184,22.8184,22.4877,22.4877,24163.397919388,0
+IUSV.US,D,20120518,000000,22.537,22.5527,22.291,22.3205,68171.235413914,0
+IUSV.US,D,20120521,000000,22.3382,22.5861,22.2989,22.5763,43396.942233314,0
+IUSV.US,D,20120522,000000,22.5763,22.7948,22.5084,22.6235,58357.269112733,0
+IUSV.US,D,20120523,000000,22.4621,22.5034,22.2596,22.5034,14157.319797292,0
+IUSV.US,D,20120524,000000,22.6461,22.6904,22.5281,22.6904,17170.121052259,0
+IUSV.US,D,20120525,000000,22.7012,22.7505,22.6235,22.6668,32984.278246851,0
+IUSV.US,D,20120529,000000,22.9315,22.9402,22.7731,22.9147,24470.370246985,0
+IUSV.US,D,20120530,000000,22.7317,22.7317,22.5645,22.5645,11228.885109182,0
+IUSV.US,D,20120531,000000,22.5457,22.6265,22.3923,22.596,36171.911423495,0
+IUSV.US,D,20120601,000000,22.2536,22.2841,22.0205,22.042,22620.404564111,0
+IUSV.US,D,20120604,000000,22.0372,22.0953,21.8079,21.9486,53685.597531144,0
+IUSV.US,D,20120605,000000,21.8758,22.1602,21.8758,22.1405,18010.737326839,0
+IUSV.US,D,20120606,000000,22.4307,22.6668,22.4307,22.6471,12741.384524631,0
+IUSV.US,D,20120607,000000,22.9442,22.9571,22.6648,22.6825,34146.097354281,0
+IUSV.US,D,20120608,000000,22.6265,22.8704,22.5704,22.8517,28315.656059245,0
+IUSV.US,D,20120611,000000,23.0181,23.0809,22.6511,22.6511,54428.633198278,0
+IUSV.US,D,20120612,000000,22.5625,22.8241,22.5625,22.8241,6158.7593805135,0
+IUSV.US,D,20120613,000000,22.7475,22.8557,22.718,22.718,12298.205932469,0
+IUSV.US,D,20120614,000000,22.8409,22.9265,22.8409,22.8674,20834.476154875,0
+IUSV.US,D,20120615,000000,23.0732,23.1843,23.0318,23.1843,22168.077790002,0
+IUSV.US,D,20120618,000000,23.0849,23.2394,23.0702,23.1784,90236.650273163,0
+IUSV.US,D,20120619,000000,23.3762,23.4863,23.3762,23.4155,28887.925663343,0
+IUSV.US,D,20120620,000000,23.4125,23.4372,23.2708,23.3909,39421.548944455,0
+IUSV.US,D,20120621,000000,23.4282,23.4282,22.895,22.895,18279.083997321,0
+IUSV.US,D,20120622,000000,23.0485,23.1262,22.9718,23.1055,93976.223760687,0
+IUSV.US,D,20120625,000000,22.779,22.779,22.6412,22.712,58319.659920279,0
+IUSV.US,D,20120626,000000,22.7711,22.8882,22.6864,22.8341,61356.856327107,0
+IUSV.US,D,20120627,000000,23.0387,23.1232,22.9501,23.1026,23969.253169152,0
+IUSV.US,D,20120628,000000,22.9698,23.0642,22.837,23.0554,30776.517003332,0
+IUSV.US,D,20120629,000000,23.5226,23.6162,23.5226,23.6162,21388.449395077,0
+IUSV.US,D,20120702,000000,23.7569,23.7569,23.6191,23.7194,31170.90529177,0
+IUSV.US,D,20120703,000000,23.7697,23.9014,23.7697,23.8828,23690.74185206,0
+IUSV.US,D,20120705,000000,23.8306,23.8828,23.6919,23.7451,51330.448911792,0
+IUSV.US,D,20120706,000000,23.5099,23.5779,23.4578,23.5611,40834.434823134,0
+IUSV.US,D,20120709,000000,23.4362,23.4362,23.3839,23.4272,5285.6162367834,0
+IUSV.US,D,20120710,000000,23.5975,23.5975,23.2345,23.2738,21660.861924203,0
+IUSV.US,D,20120711,000000,23.3702,23.3919,23.2413,23.3466,41463.626448244,0
+IUSV.US,D,20120712,000000,23.1085,23.2945,23.1006,23.2394,31048.929532459,0
+IUSV.US,D,20120713,000000,23.3554,23.6378,23.3378,23.6378,63634.753632228,0
+IUSV.US,D,20120716,000000,23.5817,23.6191,23.5207,23.5532,27496.385542544,0
+IUSV.US,D,20120717,000000,23.6663,23.7697,23.5159,23.7597,49691.907878391,0
+IUSV.US,D,20120718,000000,23.7451,23.9014,23.7451,23.8621,33082.87531896,0
+IUSV.US,D,20120719,000000,23.8956,23.9231,23.7785,23.8356,83799.379575557,0
+IUSV.US,D,20120720,000000,23.689,23.7146,23.6348,23.6378,25702.32541602,0
+IUSV.US,D,20120723,000000,23.2315,23.4578,23.2315,23.4175,35151.380903932,0
+IUSV.US,D,20120724,000000,23.3526,23.3526,23.0308,23.1902,18331.94015969,0
+IUSV.US,D,20120725,000000,23.2925,23.2925,23.1232,23.2029,10842.628538033,0
+IUSV.US,D,20120726,000000,23.5423,23.6004,23.4558,23.6004,14090.233129672,0
+IUSV.US,D,20120727,000000,23.7254,24.0824,23.7254,24.0195,19483.594620512,0
+IUSV.US,D,20120730,000000,24.0264,24.1228,23.9733,23.9979,18064.609953869,0
+IUSV.US,D,20120731,000000,23.9822,24.0441,23.9142,23.9379,28236.371815694,0
+IUSV.US,D,20120801,000000,23.9644,24.0038,23.8159,23.8159,31185.135797022,0
+IUSV.US,D,20120802,000000,23.631,23.6939,23.4686,23.6122,36032.655764948,0
+IUSV.US,D,20120803,000000,24.0411,24.1307,24.0008,24.0824,14683.848491649,0
+IUSV.US,D,20120806,000000,24.176,24.2606,24.176,24.176,37743.365789278,0
+IUSV.US,D,20120807,000000,24.3501,24.4031,24.3333,24.3363,25438.044604181,0
+IUSV.US,D,20120808,000000,24.2989,24.3776,24.2989,24.358,14533.411721832,0
+IUSV.US,D,20120809,000000,24.3275,24.4474,24.3275,24.4161,23591.128315289,0
+IUSV.US,D,20120810,000000,24.3954,24.473,24.3087,24.4544,27445.562309498,0
+IUSV.US,D,20120813,000000,24.3501,24.3865,24.3333,24.3865,6266.504634571,0
+IUSV.US,D,20120814,000000,24.4789,24.4829,24.4031,24.4031,5018.2860309615,0
+IUSV.US,D,20120815,000000,24.3678,24.4406,24.3678,24.4258,46103.787625343,0
+IUSV.US,D,20120816,000000,24.4701,24.6226,24.4161,24.5911,9325.046799279,0
+IUSV.US,D,20120817,000000,24.6403,24.6403,24.5793,24.6256,30185.951035338,0
+IUSV.US,D,20120820,000000,24.5852,24.6206,24.5291,24.6206,37490.266088707,0
+IUSV.US,D,20120821,000000,24.78,24.8125,24.5685,24.5911,14498.851923361,0
+IUSV.US,D,20120822,000000,24.5321,24.5823,24.473,24.5596,7538.1019253818,0
+IUSV.US,D,20120823,000000,24.4436,24.4632,24.358,24.3835,19131.897847834,0
+IUSV.US,D,20120824,000000,24.294,24.5202,24.294,24.5202,8487.4799186811,0
+IUSV.US,D,20120827,000000,24.5202,24.5458,24.4514,24.4849,23846.26094518,0
+IUSV.US,D,20120828,000000,24.4238,24.5321,24.4238,24.4406,32971.064206259,0
+IUSV.US,D,20120829,000000,24.4809,24.5399,24.4809,24.5075,3996.739046737,0
+IUSV.US,D,20120830,000000,24.3748,24.3776,24.2881,24.3776,36558.167994645,0
+IUSV.US,D,20120831,000000,24.3471,24.5125,24.3471,24.4308,17112.182566586,0
+IUSV.US,D,20120904,000000,24.4081,24.4278,24.3019,24.4278,9654.381349417,0
+IUSV.US,D,20120905,000000,24.4514,24.5025,24.4248,24.4377,17068.474586167,0
+IUSV.US,D,20120906,000000,24.5803,24.962,24.5803,24.9562,62299.11906778,0
+IUSV.US,D,20120907,000000,25.0034,25.1204,25.0034,25.1204,4058.7433910531,0
+IUSV.US,D,20120910,000000,25.0977,25.1489,25.081,25.081,6048.9811971342,0
+IUSV.US,D,20120911,000000,25.0377,25.1559,25.0377,25.1194,41005.200886169,0
+IUSV.US,D,20120912,000000,25.2227,25.2374,25.1617,25.2,18657.208851184,0
+IUSV.US,D,20120913,000000,25.1559,25.6674,25.1559,25.5985,16318.323666407,0
+IUSV.US,D,20120914,000000,25.6704,25.8218,25.6704,25.7589,33838.108562023,0
+IUSV.US,D,20120917,000000,25.6989,25.6989,25.5366,25.5788,26363.027445618,0
+IUSV.US,D,20120918,000000,25.5178,25.5503,25.4568,25.5061,1153394.6483218,0
+IUSV.US,D,20120919,000000,25.5366,25.6231,25.4904,25.5337,1072484.0613125,0
+IUSV.US,D,20120920,000000,25.393,25.4952,25.3654,25.4952,26405.718961377,0
+IUSV.US,D,20120921,000000,25.6704,25.6704,25.512,25.5227,383028.27938647,0
+IUSV.US,D,20120924,000000,25.4067,25.5317,25.4067,25.4923,18199.799753771,0
+IUSV.US,D,20120925,000000,25.5612,25.6074,25.2187,25.2306,28597.216770319,0
+IUSV.US,D,20120926,000000,25.211,25.2168,25.0348,25.087,1007070.4945237,0
+IUSV.US,D,20120927,000000,25.1549,25.3221,25.1479,25.3014,18142.877732759,0
+IUSV.US,D,20120928,000000,25.1587,25.2769,25.1411,25.1942,35467.501413477,0
+IUSV.US,D,20121001,000000,25.326,25.4874,25.2404,25.2709,74973.416924789,0
+IUSV.US,D,20121002,000000,25.39,25.3959,25.2384,25.3339,51307.070224592,0
+IUSV.US,D,20121003,000000,25.3988,25.4598,25.2966,25.3733,27002.383717337,0
+IUSV.US,D,20121004,000000,25.4824,25.5965,25.4598,25.5798,27284.960893072,0
+IUSV.US,D,20121005,000000,25.7372,25.7678,25.564,25.6301,19602.52098584,0
+IUSV.US,D,20121008,000000,25.509,25.5907,25.509,25.5877,28430.516565929,0
+IUSV.US,D,20121009,000000,25.6368,25.6368,25.4027,25.4136,68658.121986495,0
+IUSV.US,D,20121010,000000,25.2473,25.2473,25.1696,25.207,28211.976663831,0
+IUSV.US,D,20121011,000000,25.3497,25.4087,25.3044,25.3044,378377.95356277,0
+IUSV.US,D,20121012,000000,25.2739,25.2896,25.0959,25.1312,51025.509513517,0
+IUSV.US,D,20121015,000000,25.1784,25.3191,25.1283,25.3191,25084.31490218,0
+IUSV.US,D,20121016,000000,25.4195,25.57,25.4195,25.5612,84415.357160074,0
+IUSV.US,D,20121017,000000,25.6281,25.8021,25.6045,25.7953,31107.884482792,0
+IUSV.US,D,20121018,000000,25.7678,25.8622,25.753,25.8484,21833.660916559,0
+IUSV.US,D,20121019,000000,25.6654,25.6801,25.3959,25.4363,24220.319940399,0
+IUSV.US,D,20121022,000000,25.4136,25.4136,25.2366,25.3555,839027.54031572,0
+IUSV.US,D,20121023,000000,25.1263,25.1283,24.9069,25.0525,33757.807853811,0
+IUSV.US,D,20121024,000000,25.1204,25.1529,24.9649,24.9876,31147.526604568,0
+IUSV.US,D,20121025,000000,25.1755,25.213,25.0122,25.1017,54668.518858253,0
+IUSV.US,D,20121026,000000,25.0377,25.0959,24.9216,25.0062,17858.267627702,0
+IUSV.US,D,20121031,000000,25.1017,25.1421,24.9473,25.0741,99980.48051274,0
+IUSV.US,D,20121101,000000,25.1233,25.3497,25.1146,25.3497,100687.93991674,0
+IUSV.US,D,20121102,000000,25.4549,25.4549,25.1076,25.1233,204112.20270068,0
+IUSV.US,D,20121105,000000,25.0761,25.1873,25.023,25.1371,29894.225677654,0
+IUSV.US,D,20121106,000000,25.1981,25.4421,25.1981,25.3624,26040.808148106,0
+IUSV.US,D,20121107,000000,25.022,25.0319,24.6374,24.7258,81632.276918476,0
+IUSV.US,D,20121108,000000,24.7643,24.8538,24.5301,24.5301,44319.892145429,0
+IUSV.US,D,20121109,000000,24.3718,24.6796,24.3718,24.4672,122929.20316233,0
+IUSV.US,D,20121112,000000,24.5125,24.5272,24.4121,24.4484,460998.23413166,0
+IUSV.US,D,20121113,000000,24.3107,24.5891,24.2851,24.3658,283212.4661488,0
+IUSV.US,D,20121114,000000,24.3865,24.3865,23.9477,24.0018,106909.72010623,0
+IUSV.US,D,20121115,000000,23.9792,24.0805,23.8473,23.9674,511542.95586056,0
+IUSV.US,D,20121116,000000,23.9822,24.1001,23.8601,24.0973,61462.568651843,0
+IUSV.US,D,20121119,000000,24.3748,24.5125,24.3382,24.5125,38469.121557174,0
+IUSV.US,D,20121120,000000,24.4308,24.5754,24.3865,24.5458,95767.234493228,0
+IUSV.US,D,20121121,000000,24.5518,24.5971,24.5438,24.5961,37310.351843725,0
+IUSV.US,D,20121123,000000,24.7102,24.9128,24.6885,24.9128,66422.916197132,0
+IUSV.US,D,20121126,000000,24.8016,24.8568,24.7062,24.8568,86431.006582679,0
+IUSV.US,D,20121127,000000,24.84,24.9128,24.7082,24.723,127915.9787888,0
+IUSV.US,D,20121128,000000,24.5891,24.9099,24.5025,24.8941,94331.986392008,0
+IUSV.US,D,20121129,000000,25.0152,25.0723,24.9256,25.0496,143724.03719543,0
+IUSV.US,D,20121130,000000,25.0733,25.0879,24.9905,25.0476,45343.472058975,0
+IUSV.US,D,20121203,000000,25.1421,25.1449,24.9256,24.9256,101542.78669657,0
+IUSV.US,D,20121204,000000,24.9443,25.0319,24.8725,24.9364,78185.445253296,0
+IUSV.US,D,20121205,000000,24.9777,25.1725,24.8813,25.0496,118235.1693582,0
+IUSV.US,D,20121206,000000,25.1017,25.1569,25.0466,25.1569,282282.40098407,0
+IUSV.US,D,20121207,000000,25.2247,25.2808,25.1449,25.2709,79949.011439992,0
+IUSV.US,D,20121210,000000,25.2591,25.3447,25.2384,25.3132,393556.82034428,0
+IUSV.US,D,20121211,000000,25.4087,25.514,25.3733,25.4421,377970.35123373,0
+IUSV.US,D,20121212,000000,25.5533,25.6704,25.4726,25.4904,1652636.3488558,0
+IUSV.US,D,20121213,000000,25.4952,25.5287,25.2896,25.3555,116718.60408411,0
+IUSV.US,D,20121214,000000,25.3162,25.3683,25.265,25.2936,1120088.1507774,0
+IUSV.US,D,20121217,000000,25.39,25.5995,25.39,25.5995,331135.72551719,0
+IUSV.US,D,20121218,000000,25.6468,25.9085,25.6458,25.8937,217844.6402697,0
+IUSV.US,D,20121219,000000,25.9418,25.9418,25.752,25.755,208842.8292326,0
+IUSV.US,D,20121220,000000,25.7795,25.9104,25.749,25.9104,163476.99495108,0
+IUSV.US,D,20121221,000000,25.5965,25.7175,25.5394,25.6537,203534.85077328,0
+IUSV.US,D,20121224,000000,25.6291,25.6291,25.5484,25.5965,90031.324411656,0
+IUSV.US,D,20121226,000000,25.6575,25.6575,25.4923,25.5257,54370.694712605,0
+IUSV.US,D,20121227,000000,25.5366,25.5394,25.1784,25.4657,87977.049331938,0
+IUSV.US,D,20121228,000000,25.2975,25.4243,25.1844,25.1873,148796.19585342,0
+IUSV.US,D,20121231,000000,25.1342,25.6349,25.1146,25.6349,259664.02934927,0
+IUSV.US,D,20130102,000000,26.1288,26.2538,26.0462,26.2538,78010.613331619,0
+IUSV.US,D,20130103,000000,26.2075,26.3373,26.1809,26.1966,199192.51374182,0
+IUSV.US,D,20130104,000000,26.2567,26.4475,26.2449,26.4279,97284.816231981,0
+IUSV.US,D,20130107,000000,26.3443,26.3443,26.2203,26.3068,118556.37219105,0
+IUSV.US,D,20130108,000000,26.2586,26.2586,26.1485,26.2282,18114.416722253,0
+IUSV.US,D,20130109,000000,26.2882,26.3856,26.2586,26.3148,25155.467428445,0
+IUSV.US,D,20130110,000000,26.4279,26.5361,26.3826,26.5361,63769.943432131,0
+IUSV.US,D,20130111,000000,26.478,26.5312,26.4397,26.5312,103976.20309482,0
+IUSV.US,D,20130114,000000,26.5223,26.539,26.4299,26.5046,43487.407588135,0
+IUSV.US,D,20130115,000000,26.4721,26.6187,26.4721,26.6187,110124.79782872,0
+IUSV.US,D,20130116,000000,26.5725,26.6157,26.5312,26.599,79358.445471997,0
+IUSV.US,D,20130117,000000,26.6846,26.84,26.665,26.792,109585.05509378,0
+IUSV.US,D,20130118,000000,26.786,26.8578,26.7093,26.8578,144897.03741413,0
+IUSV.US,D,20130122,000000,26.84,27.0358,26.8047,27.0319,175667.45562949,0
+IUSV.US,D,20130123,000000,26.9896,27.0358,26.9354,27.027,164529.03587514,0
+IUSV.US,D,20130124,000000,27.0664,27.1913,27.0664,27.144,60126.934087393,0
+IUSV.US,D,20130125,000000,27.2514,27.2857,27.1657,27.2681,36613.057086334,0
+IUSV.US,D,20130128,000000,27.3428,27.3428,27.1598,27.2681,177371.05040119,0
+IUSV.US,D,20130129,000000,27.2917,27.4353,27.2544,27.4353,44101.352243331,0
+IUSV.US,D,20130130,000000,27.3959,27.4402,27.272,27.272,27277.845640446,0
+IUSV.US,D,20130131,000000,27.3025,27.332,27.2385,27.2857,94376.710837089,0
+IUSV.US,D,20130201,000000,27.3782,27.5385,27.3782,27.5179,91465.556048215,0
+IUSV.US,D,20130204,000000,27.3379,27.3655,27.2139,27.2198,43194.66576579,0
+IUSV.US,D,20130205,000000,27.3841,27.5405,27.3555,27.4924,15418.752441493,0
+IUSV.US,D,20130206,000000,27.3782,27.5534,27.3782,27.5514,115825.13164717,0
+IUSV.US,D,20130207,000000,27.5288,27.5288,27.3182,27.4875,53609.362681576,0
+IUSV.US,D,20130208,000000,27.5111,27.5986,27.5111,27.5848,21205.485756111,0
+IUSV.US,D,20130211,000000,27.5691,27.6114,27.5651,27.6055,22093.875869755,0
+IUSV.US,D,20130212,000000,27.6882,27.7521,27.6242,27.7481,10933.093892855,0
+IUSV.US,D,20130213,000000,27.8239,27.8367,27.7137,27.7885,14381.958487355,0
+IUSV.US,D,20130214,000000,27.7708,27.8475,27.7708,27.8475,13812.73827724,0
+IUSV.US,D,20130215,000000,27.8672,27.8672,27.7166,27.758,27740.337061164,0
+IUSV.US,D,20130219,000000,27.7973,28.0275,27.7973,28.0255,24236.583374974,0
+IUSV.US,D,20130220,000000,28.0177,28.0177,27.6183,27.6183,122080.45517046,0
+IUSV.US,D,20130221,000000,27.5514,27.5514,27.3655,27.4274,63297.287364803,0
+IUSV.US,D,20130222,000000,27.5868,27.6852,27.5338,27.6852,104066.66844965,0
+IUSV.US,D,20130225,000000,27.8032,27.8279,27.1214,27.1214,82052.076823435,0
+IUSV.US,D,20130226,000000,27.2258,27.3113,27.0448,27.2956,36434.159306012,0
+IUSV.US,D,20130227,000000,27.2857,27.7118,27.2857,27.6852,40385.157443008,0
+IUSV.US,D,20130228,000000,27.6508,27.8082,27.5917,27.5917,65133.022542424,0
+IUSV.US,D,20130301,000000,27.3931,27.696,27.3931,27.6665,33016.805116,0
+IUSV.US,D,20130304,000000,27.633,27.8122,27.5956,27.8122,49020.024737522,0
+IUSV.US,D,20130305,000000,28.0255,28.1289,27.9566,28.0492,37436.393461679,0
+IUSV.US,D,20130306,000000,28.1947,28.2086,28.1289,28.1574,69993.756550943,0
+IUSV.US,D,20130307,000000,28.2056,28.2577,28.186,28.2577,57181.219500048,0
+IUSV.US,D,20130308,000000,28.2813,28.3876,28.239,28.3876,17053.227616254,0
+IUSV.US,D,20130311,000000,28.3483,28.4821,28.3434,28.4821,73224.081243346,0
+IUSV.US,D,20130312,000000,28.4821,28.5204,28.363,28.4368,66308.055690448,0
+IUSV.US,D,20130313,000000,28.4614,28.5117,28.3876,28.5027,40176.78218752,0
+IUSV.US,D,20130314,000000,28.5627,28.671,28.55,28.671,20461.433624317,0
+IUSV.US,D,20130315,000000,28.5991,28.6917,28.5627,28.6768,6601.9379726746,0
+IUSV.US,D,20130318,000000,28.3906,28.6041,28.3747,28.4801,47465.850270976,0
+IUSV.US,D,20130319,000000,28.5745,28.5745,28.245,28.4132,73854.289333116,0
+IUSV.US,D,20130320,000000,28.5657,28.6494,28.5587,28.6148,61669.92744267,0
+IUSV.US,D,20130321,000000,28.5244,28.5351,28.3571,28.3807,111818.22795382,0
+IUSV.US,D,20130322,000000,28.4712,28.5529,28.4338,28.5411,67641.657325575,0
+IUSV.US,D,20130325,000000,28.6611,28.671,28.372,28.4466,85321.027172953,0
+IUSV.US,D,20130326,000000,28.5745,28.6385,28.5244,28.6345,27731.188879216,0
+IUSV.US,D,20130327,000000,28.4731,28.6286,28.4731,28.6286,11278.691877567,0
+IUSV.US,D,20130328,000000,28.6464,28.7487,28.6228,28.6946,48488.413719861,0
+IUSV.US,D,20130401,000000,28.6917,28.7339,28.5381,28.6041,51052.954059363,0
+IUSV.US,D,20130402,000000,28.7014,28.7585,28.6041,28.668,75307.833798232,0
+IUSV.US,D,20130403,000000,28.668,28.668,28.2833,28.363,90940.043818519,0
+IUSV.US,D,20130404,000000,28.3522,28.5097,28.3453,28.5057,148668.12130615,0
+IUSV.US,D,20130405,000000,28.1053,28.4338,28.1053,28.4073,68256.618445431,0
+IUSV.US,D,20130408,000000,28.4033,28.6119,28.3286,28.6119,128215.83586377,0
+IUSV.US,D,20130409,000000,28.6434,28.8107,28.607,28.7162,187639.37640581,0
+IUSV.US,D,20130410,000000,28.7791,29.0497,28.7791,29.0379,53868.56117011,0
+IUSV.US,D,20130411,000000,29.0379,29.2199,29.0222,29.1422,47335.742794377,0
+IUSV.US,D,20130412,000000,29.0704,29.0723,28.9228,29.0379,59474.363775084,0
+IUSV.US,D,20130415,000000,28.8155,28.8205,28.3187,28.3187,87193.355078369,0
+IUSV.US,D,20130416,000000,28.4851,28.6827,28.4683,28.6827,43175.352937233,0
+IUSV.US,D,20130417,000000,28.4741,28.4741,28.0896,28.2666,51519.511338724,0
+IUSV.US,D,20130418,000000,28.2086,28.2273,28.0403,28.1082,55884.210592714,0
+IUSV.US,D,20130419,000000,28.1525,28.368,28.1525,28.368,33628.716841874,0
+IUSV.US,D,20130422,000000,28.3483,28.4928,28.1741,28.4663,45116.80043959,0
+IUSV.US,D,20130423,000000,28.5991,28.7791,28.5097,28.7791,23574.864880715,0
+IUSV.US,D,20130424,000000,28.792,28.9129,28.7487,28.8343,28674.468084549,0
+IUSV.US,D,20130425,000000,28.9375,29.0911,28.9258,28.9405,52209.690843488,0
+IUSV.US,D,20130426,000000,28.8834,28.8952,28.8155,28.8952,19252.857142483,0
+IUSV.US,D,20130429,000000,28.9858,29.0812,28.9504,29.0685,20602.722212184,0
+IUSV.US,D,20130430,000000,29.0605,29.1038,28.9671,29.1038,54722.391485283,0
+IUSV.US,D,20130501,000000,28.9768,28.9768,28.7693,28.7693,31113.983270758,0
+IUSV.US,D,20130502,000000,28.9149,29.0379,28.8992,29.0241,21419.959799565,0
+IUSV.US,D,20130503,000000,29.272,29.4285,29.2691,29.3153,15090.434356017,0
+IUSV.US,D,20130506,000000,29.394,29.4412,29.3616,29.4127,12078.64956571,0
+IUSV.US,D,20130507,000000,29.4767,29.6075,29.4442,29.6075,12164.032597228,0
+IUSV.US,D,20130508,000000,29.5672,29.7689,29.5672,29.7689,10245.963782073,0
+IUSV.US,D,20130509,000000,29.7424,29.758,29.5849,29.6243,16865.181653983,0
+IUSV.US,D,20130510,000000,29.6075,29.7196,29.6075,29.7138,9548.6690246814,0
+IUSV.US,D,20130513,000000,29.6882,29.7521,29.6075,29.7394,14292.509597195,0
+IUSV.US,D,20130514,000000,29.883,30.0708,29.883,30.0708,11904.834108694,0
+IUSV.US,D,20130515,000000,29.9971,30.2952,29.9971,30.2341,15627.127696982,0
+IUSV.US,D,20130516,000000,30.2677,30.2912,30.0934,30.0934,32157.892477523,0
+IUSV.US,D,20130517,000000,30.2028,30.4319,30.2028,30.4319,12692.594220907,0
+IUSV.US,D,20130520,000000,30.3709,30.5195,30.3709,30.4389,26887.523210653,0
+IUSV.US,D,20130521,000000,30.4949,30.5972,30.4437,30.5284,20315.062713145,0
+IUSV.US,D,20130522,000000,30.6061,30.8412,30.1339,30.2076,66031.577302678,0
+IUSV.US,D,20130523,000000,29.8801,30.2234,29.8436,30.1309,60433.906414992,0
+IUSV.US,D,20130524,000000,30.0178,30.128,29.9253,30.128,9221.3674038652,0
+IUSV.US,D,20130528,000000,30.4556,30.6031,30.2677,30.3159,29146.107687216,0
+IUSV.US,D,20130529,000000,30.2047,30.2411,29.9853,30.2204,39719.373090105,0
+IUSV.US,D,20130530,000000,30.19,30.4211,30.19,30.3218,41195.27977776,0
+IUSV.US,D,20130531,000000,30.2548,30.3277,29.8643,29.8643,18475.26167688,0
+IUSV.US,D,20130603,000000,29.9381,30.0394,29.7167,30.0394,20639.314939978,0
+IUSV.US,D,20130604,000000,30.122,30.122,29.7717,29.9144,12816.602909539,0
+IUSV.US,D,20130605,000000,29.821,29.821,29.4442,29.4678,22183.324759915,0
+IUSV.US,D,20130606,000000,29.454,29.7364,29.3478,29.7364,33982.446543874,0
+IUSV.US,D,20130607,000000,29.9547,30.1024,29.9017,30.1024,30470.561140395,0
+IUSV.US,D,20130610,000000,30.184,30.184,30.0748,30.1339,13753.783326907,0
+IUSV.US,D,20130611,000000,29.8525,30.0394,29.7689,29.7944,32908.043397281,0
+IUSV.US,D,20130612,000000,29.9804,29.9804,29.5879,29.5879,24084.113675835,0
+IUSV.US,D,20130613,000000,29.5672,30.0934,29.5672,30.0867,15104.66486127,0
+IUSV.US,D,20130614,000000,30.0148,30.1387,29.8387,29.8525,19843.423110478,0
+IUSV.US,D,20130617,000000,30.122,30.2047,29.9381,30.0728,100157.34536374,0
+IUSV.US,D,20130618,000000,30.0748,30.3425,30.0748,30.307,84615.600698275,0
+IUSV.US,D,20130619,000000,30.304,30.307,29.949,29.9597,27249.38462994,0
+IUSV.US,D,20130620,000000,29.6243,29.6243,29.1973,29.2032,50031.407075138,0
+IUSV.US,D,20130621,000000,29.3743,29.394,28.9631,29.272,66815.271556246,0
+IUSV.US,D,20130624,000000,28.9012,29.0685,28.6513,28.9375,55376.994726915,0
+IUSV.US,D,20130625,000000,29.0949,29.2249,28.9986,29.1973,70314.959383794,0
+IUSV.US,D,20130626,000000,29.4315,29.5072,29.3478,29.4717,49385.952015454,0
+IUSV.US,D,20130627,000000,29.6577,29.8003,29.6577,29.7099,22735.265070796,0
+IUSV.US,D,20130628,000000,29.7895,29.8859,29.6547,29.6853,43110.299198935,0
+IUSV.US,D,20130701,000000,29.7551,29.9627,29.7551,29.8859,28410.18727271,0
+IUSV.US,D,20130702,000000,29.818,29.9567,29.639,29.7521,22971.084872128,0
+IUSV.US,D,20130703,000000,29.6263,29.7914,29.5967,29.7295,21050.983127651,0
+IUSV.US,D,20130705,000000,29.9597,29.9942,29.76,29.9942,51494.099722202,0
+IUSV.US,D,20130708,000000,30.1988,30.2874,30.1614,30.2165,42975.109399031,0
+IUSV.US,D,20130709,000000,30.4064,30.5352,30.3345,30.5078,15371.995067091,0
+IUSV.US,D,20130710,000000,30.4988,30.5411,30.3808,30.429,21875.335967657,0
+IUSV.US,D,20130711,000000,30.8156,30.8628,30.6888,30.8609,53588.016923696,0
+IUSV.US,D,20130712,000000,30.8579,30.9297,30.8156,30.9179,34718.36695838,0
+IUSV.US,D,20130715,000000,30.9456,31.0636,30.9456,31.043,20322.17796577,0
+IUSV.US,D,20130716,000000,31.0636,31.0636,30.8156,30.8579,18347.187129604,0
+IUSV.US,D,20130717,000000,30.9406,31.0636,30.9406,31.0055,22218.901023047,0
+IUSV.US,D,20130718,000000,31.092,31.3262,31.092,31.2731,2177683.0377367,0
+IUSV.US,D,20130719,000000,31.2543,31.4098,31.215,31.406,70880.113735265,0
+IUSV.US,D,20130722,000000,31.4501,31.5024,31.3863,31.4748,1605739.7187949,0
+IUSV.US,D,20130723,000000,31.5544,31.5604,31.4433,31.4748,32382.531167586,0
+IUSV.US,D,20130724,000000,31.5742,31.584,31.221,31.2731,47994.411894654,0
+IUSV.US,D,20130725,000000,31.2062,31.3469,31.1373,31.3469,23658.21498291,0
+IUSV.US,D,20130726,000000,31.2406,31.2957,31.1186,31.2957,17549.262370782,0
+IUSV.US,D,20130729,000000,31.2928,31.2928,31.158,31.2111,103586.89712969,0
+IUSV.US,D,20130730,000000,31.3144,31.3321,31.1787,31.2259,123046.09659833,0
+IUSV.US,D,20130731,000000,31.276,31.4463,31.224,31.224,26131.273502928,0
+IUSV.US,D,20130801,000000,31.524,31.6165,31.5044,31.6135,12302.271791113,0
+IUSV.US,D,20130802,000000,31.5387,31.5673,31.4866,31.5673,877261.85853623,0
+IUSV.US,D,20130805,000000,31.5574,31.6036,31.4777,31.5505,45346.521452958,0
+IUSV.US,D,20130806,000000,31.4984,31.4984,31.2879,31.3371,26652.719873981,0
+IUSV.US,D,20130807,000000,31.2456,31.2456,31.1452,31.2082,14420.584144471,0
+IUSV.US,D,20130808,000000,31.3587,31.4157,31.1983,31.3371,37001.346586806,0
+IUSV.US,D,20130809,000000,31.34,31.4,31.1619,31.276,60478.630860072,0
+IUSV.US,D,20130812,000000,31.0813,31.2436,31.0813,31.224,49471.335046971,0
+IUSV.US,D,20130813,000000,31.2543,31.34,31.1216,31.278,23314.64992752,0
+IUSV.US,D,20130814,000000,31.3262,31.3262,31.1737,31.1737,13920.483531297,0
+IUSV.US,D,20130815,000000,30.914,30.914,30.6888,30.7221,16395.574980638,0
+IUSV.US,D,20130816,000000,30.6592,30.7516,30.5658,30.6119,21553.116670145,0
+IUSV.US,D,20130819,000000,30.6562,30.6562,30.3425,30.3425,12789.158363694,0
+IUSV.US,D,20130820,000000,30.4211,30.5992,30.4211,30.5786,9805.8345838941,0
+IUSV.US,D,20130821,000000,30.4241,30.5125,30.2844,30.5125,17202.647921408,0
+IUSV.US,D,20130822,000000,30.3425,30.6522,30.3306,30.6061,21968.850716461,0
+IUSV.US,D,20130823,000000,30.6592,30.6965,30.5106,30.6917,9110.5727558249,0
+IUSV.US,D,20130826,000000,30.6995,30.7546,30.5195,30.551,22644.799715973,0
+IUSV.US,D,20130827,000000,30.2952,30.2952,30.0266,30.0266,27879.59271971,0
+IUSV.US,D,20130828,000000,30.0325,30.2441,29.9971,30.128,40793.776236697,0
+IUSV.US,D,20130829,000000,30.0728,30.2874,30.0728,30.1545,38567.718629282,0
+IUSV.US,D,20130830,000000,30.2844,30.2912,30.0817,30.1447,8974.3664912617,0
+IUSV.US,D,20130903,000000,30.2341,30.3955,29.9971,30.1054,26468.739770354,0
+IUSV.US,D,20130904,000000,30.1201,30.3955,30.1201,30.3542,16711.695490184,0
+IUSV.US,D,20130905,000000,30.4152,30.4644,30.4133,30.4133,25365.875613256,0
+IUSV.US,D,20130906,000000,30.49,30.6031,30.2165,30.4181,63560.551711982,0
+IUSV.US,D,20130909,000000,30.5568,30.731,30.5568,30.7251,13908.285955366,0
+IUSV.US,D,20130910,000000,30.9543,30.9819,30.8747,30.9819,18148.976520724,0
+IUSV.US,D,20130911,000000,30.9692,31.0636,30.8933,31.0517,45610.802264797,0
+IUSV.US,D,20130912,000000,31.0488,31.0694,30.8835,30.912,32167.04065947,0
+IUSV.US,D,20130913,000000,30.9749,31.0134,30.9652,30.9652,7162.0100008415,0
+IUSV.US,D,20130916,000000,31.3627,31.3754,31.1787,31.1845,26000.149561669,0
+IUSV.US,D,20130917,000000,31.2289,31.3291,31.2289,31.3262,8986.5640671926,0
+IUSV.US,D,20130918,000000,31.2289,31.7611,31.218,31.6774,46087.524190769,0
+IUSV.US,D,20130919,000000,31.7267,31.7335,31.5447,31.5544,49783.389697874,0
+IUSV.US,D,20130920,000000,31.5387,31.5387,31.3371,31.3627,295179.30460181,0
+IUSV.US,D,20130923,000000,31.2367,31.2367,31.1422,31.2062,52604.079131926,0
+IUSV.US,D,20130924,000000,31.1354,31.3262,31.1146,31.1146,10592.578231446,0
+IUSV.US,D,20130925,000000,31.1294,31.2643,31.1294,31.1452,17516.735501632,0
+IUSV.US,D,20130926,000000,31.1521,31.276,31.0675,31.1294,15273.397994982,0
+IUSV.US,D,20130927,000000,31.0517,31.0636,30.9927,31.036,12248.399164085,0
+IUSV.US,D,20130930,000000,30.7989,30.9366,30.6995,30.8126,30369.931138964,0
+IUSV.US,D,20131001,000000,30.9749,31.1266,30.9297,31.0853,31188.185191005,0
+IUSV.US,D,20131002,000000,30.9426,31.092,30.8865,31.092,11506.379961613,0
+IUSV.US,D,20131003,000000,30.9622,30.9622,30.6937,30.8372,30966.595894924,0
+IUSV.US,D,20131004,000000,30.8156,31.0458,30.7842,31.0016,147891.5423052,0
+IUSV.US,D,20131007,000000,30.7576,31.0055,30.7546,30.7606,17661.073483483,0
+IUSV.US,D,20131008,000000,30.7743,30.7939,30.4842,30.4842,19605.570379822,0
+IUSV.US,D,20131009,000000,30.5048,30.6012,30.3887,30.5018,60469.482678124,0
+IUSV.US,D,20131010,000000,30.8088,31.1294,30.8088,31.1294,15817.206588574,0
+IUSV.US,D,20131011,000000,31.1019,31.4098,31.1019,31.3902,82692.449559815,0
+IUSV.US,D,20131014,000000,31.2013,31.4984,31.1914,31.4433,35919.828187586,0
+IUSV.US,D,20131015,000000,31.4403,31.4797,31.2406,31.3094,837160.29473361,0
+IUSV.US,D,20131016,000000,31.4601,31.706,31.4601,31.6991,47953.753308218,0
+IUSV.US,D,20131017,000000,31.6411,31.9765,31.6076,31.9618,60677.857933613,0
+IUSV.US,D,20131018,000000,32.0689,32.1428,31.9981,32.0955,35180.858379098,0
+IUSV.US,D,20131021,000000,32.1251,32.1516,32.0828,32.1349,18354.302382231,0
+IUSV.US,D,20131022,000000,32.309,32.3769,32.2402,32.2815,33197.735825643,0
+IUSV.US,D,20131023,000000,32.2402,32.2402,32.0689,32.1172,1581692.197847,0
+IUSV.US,D,20131024,000000,32.1349,32.2225,32.0749,32.1841,128863.32385278,0
+IUSV.US,D,20131025,000000,32.2313,32.2883,32.1871,32.2745,946089.73012109,0
+IUSV.US,D,20131028,000000,32.312,32.3642,32.2579,32.3316,51892.553869283,0
+IUSV.US,D,20131029,000000,32.436,32.4458,32.4025,32.4448,26675.08209652,0
+IUSV.US,D,20131030,000000,32.4823,32.4851,32.249,32.3071,44421.538611521,0
+IUSV.US,D,20131031,000000,32.2608,32.3916,32.2067,32.2067,34824.079283115,0
+IUSV.US,D,20131101,000000,32.1772,32.2943,32.0749,32.2943,40467.491080542,0
+IUSV.US,D,20131104,000000,32.3258,32.4272,32.2913,32.4272,56811.226363473,0
+IUSV.US,D,20131105,000000,32.3346,32.3672,32.3002,32.3002,8644.0154764627,0
+IUSV.US,D,20131106,000000,32.4694,32.4694,32.3483,32.4202,10208.354589618,0
+IUSV.US,D,20131107,000000,32.5136,32.5136,32.0198,32.0198,14893.240211799,0
+IUSV.US,D,20131108,000000,32.129,32.497,32.129,32.497,61453.420469893,0
+IUSV.US,D,20131111,000000,32.5422,32.5422,32.497,32.5393,9899.3493326987,0
+IUSV.US,D,20131112,000000,32.4487,32.4773,32.3672,32.4055,12277.876639251,0
+IUSV.US,D,20131113,000000,32.3513,32.6573,32.3464,32.6523,86592.624463765,0
+IUSV.US,D,20131114,000000,32.7074,32.8324,32.6248,32.8266,816155.05251571,0
+IUSV.US,D,20131115,000000,32.8353,32.9613,32.8167,32.9427,75204.154402818,0
+IUSV.US,D,20131118,000000,33.0587,33.0637,32.8167,32.8324,36535.805772104,0
+IUSV.US,D,20131119,000000,32.8836,32.9308,32.7635,32.7783,3078501.4647898,0
+IUSV.US,D,20131120,000000,32.8353,32.8875,32.621,32.6543,31478.894084027,0
+IUSV.US,D,20131121,000000,32.8708,33.0371,32.8708,32.9947,39664.483998416,0
+IUSV.US,D,20131122,000000,32.983,33.1551,32.983,33.1551,25346.562784698,0
+IUSV.US,D,20131125,000000,33.2131,33.2131,33.0637,33.0804,33165.208956494,0
+IUSV.US,D,20131126,000000,33.1207,33.1748,33.099,33.1177,23669.396094181,0
+IUSV.US,D,20131127,000000,33.1443,33.1778,33.0666,33.1669,65765.263561516,0
+IUSV.US,D,20131129,000000,33.2221,33.2594,33.1079,33.1079,9781.439432032,0
+IUSV.US,D,20131202,000000,33.0804,33.2053,32.973,32.973,24520.17701537,0
+IUSV.US,D,20131203,000000,32.9397,32.9672,32.7587,32.8836,49846.41050685,0
+IUSV.US,D,20131204,000000,32.7704,32.9928,32.6307,32.8531,74430.624795858,0
+IUSV.US,D,20131205,000000,32.7704,32.8107,32.6603,32.7281,1085284.4007874,0
+IUSV.US,D,20131206,000000,32.983,33.0863,32.983,33.0863,32925.323296517,0
+IUSV.US,D,20131209,000000,33.1295,33.2053,33.1207,33.1502,106720.6576793,0
+IUSV.US,D,20131210,000000,33.1079,33.1798,33.0587,33.0587,35432.941615006,0
+IUSV.US,D,20131211,000000,33.0666,33.0666,32.5865,32.615,73217.982455381,0
+IUSV.US,D,20131212,000000,32.613,32.672,32.5196,32.5559,55808.992207806,0
+IUSV.US,D,20131213,000000,32.6277,32.6277,32.5097,32.5806,41893.590999813,0
+IUSV.US,D,20131216,000000,32.7252,32.8393,32.7252,32.7734,70927.887574328,0
+IUSV.US,D,20131217,000000,32.7016,32.7734,32.6436,32.7074,49824.048284311,0
+IUSV.US,D,20131218,000000,32.794,33.2288,32.6072,33.2024,84459.065140494,0
+IUSV.US,D,20131219,000000,33.1798,33.225,33.099,33.2053,62075.496842377,0
+IUSV.US,D,20131220,000000,33.2131,33.4286,33.2131,33.3628,63882.771009492,0
+IUSV.US,D,20131223,000000,33.5289,33.5506,33.4925,33.5289,66286.709932568,0
+IUSV.US,D,20131224,000000,33.5761,33.6598,33.5742,33.6569,25811.087134738,0
+IUSV.US,D,20131226,000000,33.7444,33.7995,33.7238,33.7876,38591.097316484,0
+IUSV.US,D,20131227,000000,33.6086,33.8252,33.6086,33.8172,58386.746587899,0
+IUSV.US,D,20131230,000000,33.8074,33.8172,33.7699,33.7926,45652.477315894,0
+IUSV.US,D,20131231,000000,33.8477,33.9166,33.829,33.8743,60972.632685279,0
+IUSV.US,D,20140102,000000,33.7168,33.7444,33.5261,33.6086,60989.912584516,0
+IUSV.US,D,20140103,000000,33.6863,33.6863,33.5998,33.6598,14726.540007407,0
+IUSV.US,D,20140106,000000,33.7051,33.7543,33.5761,33.588,66584.534078218,0
+IUSV.US,D,20140107,000000,33.6982,33.8438,33.6982,33.7876,47918.177045086,0
+IUSV.US,D,20140108,000000,33.7444,33.7966,33.6863,33.766,42901.923943446,0
+IUSV.US,D,20140109,000000,33.8683,33.8683,33.6499,33.7789,62673.178062998,0
+IUSV.US,D,20140110,000000,33.8093,33.8527,33.7267,33.8527,24970.470860158,0
+IUSV.US,D,20140113,000000,33.7749,33.8595,33.4061,33.463,97256.355221476,0
+IUSV.US,D,20140114,000000,33.5044,33.8015,33.5044,33.7847,59730.512869635,0
+IUSV.US,D,20140115,000000,33.9096,34.0248,33.9096,33.9657,32077.591769309,0
+IUSV.US,D,20140116,000000,33.8438,33.8812,33.8152,33.8812,54484.538754628,0
+IUSV.US,D,20140117,000000,33.7995,33.8625,33.7366,33.7444,29374.812235924,0
+IUSV.US,D,20140121,000000,33.9432,33.9432,33.6342,33.8074,76773.575839278,0
+IUSV.US,D,20140122,000000,33.8545,33.9028,33.7995,33.8743,145301.59034917,0
+IUSV.US,D,20140123,000000,33.7238,33.7238,33.4089,33.5261,64139.936568706,0
+IUSV.US,D,20140124,000000,33.3322,33.3322,32.8137,32.8137,63882.771009492,0
+IUSV.US,D,20140127,000000,32.861,32.9337,32.5865,32.6691,67634.542072948,0
+IUSV.US,D,20140128,000000,32.7232,32.9249,32.7232,32.9249,33043.233197183,0
+IUSV.US,D,20140129,000000,32.7734,32.7911,32.5747,32.6436,12956.875032746,0
+IUSV.US,D,20140130,000000,32.8167,32.9967,32.7684,32.9269,30588.471041061,0
+IUSV.US,D,20140131,000000,32.5501,32.8531,32.5501,32.6633,69061.658456879,0
+IUSV.US,D,20140203,000000,32.6523,32.6523,31.9125,31.9225,33180.455926407,0
+IUSV.US,D,20140204,000000,32.0415,32.1939,31.9667,32.132,35755.160912518,0
+IUSV.US,D,20140205,000000,31.9558,32.1576,31.949,32.1349,42313.390904772,0
+IUSV.US,D,20140206,000000,32.2608,32.488,32.2608,32.488,30758.220639436,0
+IUSV.US,D,20140207,000000,32.6809,32.8531,32.5422,32.8491,18173.371672587,0
+IUSV.US,D,20140210,000000,32.7783,32.8786,32.7783,32.8531,9042.4696235432,0
+IUSV.US,D,20140211,000000,32.9633,33.3352,32.9633,33.2457,19348.40482061,0
+IUSV.US,D,20140212,000000,33.3961,33.3991,33.2221,33.2544,16082.503865075,0
+IUSV.US,D,20140213,000000,33.2732,33.4542,33.2712,33.4394,25305.904198262,0
+IUSV.US,D,20140214,000000,33.4089,33.7267,33.4089,33.6765,13657.219184119,0
+IUSV.US,D,20140218,000000,33.7366,33.7926,33.6598,33.7473,73621.518925766,0
+IUSV.US,D,20140219,000000,33.7896,33.8812,33.4995,33.5025,19971.497657753,0
+IUSV.US,D,20140220,000000,33.5102,33.7699,33.4955,33.7699,47459.751483011,0
+IUSV.US,D,20140221,000000,33.7926,33.8192,33.6942,33.7011,30972.69468289,0
+IUSV.US,D,20140224,000000,33.7267,34.1113,33.7267,34.0071,23681.593670111,0
+IUSV.US,D,20140225,000000,33.8319,33.9657,33.7966,33.7966,46888.498343573,0
+IUSV.US,D,20140226,000000,33.892,33.9126,33.7543,33.8379,52553.25589888,0
+IUSV.US,D,20140227,000000,33.8379,33.9697,33.7729,33.9697,23070.698408899,0
+IUSV.US,D,20140228,000000,34.077,34.2393,33.9196,34.077,29665.521128946,0
+IUSV.US,D,20140303,000000,33.8015,33.894,33.7267,33.7926,22046.102030691,0
+IUSV.US,D,20140304,000000,34.1113,34.3593,34.1113,34.315,21328.477980082,0
+IUSV.US,D,20140305,000000,34.3947,34.438,34.3278,34.376,18339.055412317,0
+IUSV.US,D,20140306,000000,34.5147,34.5247,34.4439,34.4764,27113.178365377,0
+IUSV.US,D,20140307,000000,34.6427,34.6427,34.4596,34.5058,47151.762690751,0
+IUSV.US,D,20140310,000000,34.4804,34.5117,34.383,34.5117,59577.026705837,0
+IUSV.US,D,20140311,000000,34.555,34.555,34.2658,34.2884,9588.3111464572,0
+IUSV.US,D,20140312,000000,34.1153,34.3189,34.0996,34.2629,32028.801465585,0
+IUSV.US,D,20140313,000000,34.2216,34.2216,33.9529,34.0052,24530.341661979,0
+IUSV.US,D,20140314,000000,34.0593,34.0593,33.9599,33.9726,7183.3557587208,0
+IUSV.US,D,20140317,000000,34.2599,34.2826,34.197,34.2186,15983.906792965,0
+IUSV.US,D,20140318,000000,34.3061,34.498,34.3061,34.498,19520.187348306,0
+IUSV.US,D,20140319,000000,34.4724,34.5247,34.1654,34.3219,176736.77645279,0
+IUSV.US,D,20140320,000000,34.2944,34.5964,34.2944,34.5452,49953.139296247,0
+IUSV.US,D,20140321,000000,34.741,34.8364,34.557,34.5698,28282.112725435,0
+IUSV.US,D,20140324,000000,34.6899,34.6899,34.3337,34.435,60614.837124635,0
+IUSV.US,D,20140325,000000,34.6397,34.6652,34.503,34.5993,77748.3654491,0
+IUSV.US,D,20140326,000000,34.6869,34.7675,34.3858,34.3858,21752.343743686,0
+IUSV.US,D,20140327,000000,34.3484,34.4567,34.2481,34.3387,103103.05995108,0
+IUSV.US,D,20140328,000000,34.4665,34.6564,34.4665,34.5187,20322.17796577,0
+IUSV.US,D,20140331,000000,34.7578,34.9042,34.738,34.8453,76976.868771463,0
+IUSV.US,D,20140401,000000,34.9751,35.0578,34.8679,35.043,185521.06405245,0
+IUSV.US,D,20140402,000000,35.0676,35.1975,35.0066,35.1729,115890.18538546,0
+IUSV.US,D,20140403,000000,35.1375,35.2182,35.0922,35.1846,34129.833919707,0
+IUSV.US,D,20140404,000000,35.284,35.3883,34.8453,34.8453,50442.058798149,0
+IUSV.US,D,20140407,000000,34.7991,34.7991,34.3887,34.4163,62095.826135596,0
+IUSV.US,D,20140408,000000,34.438,34.564,34.4075,34.564,19246.758354518,0
+IUSV.US,D,20140409,000000,34.5816,34.8227,34.5816,34.7735,36490.064862363,0
+IUSV.US,D,20140410,000000,34.7862,34.8679,34.1654,34.258,51247.098809598,0
+IUSV.US,D,20140411,000000,33.9657,34.198,33.892,33.892,28177.41686536,0
+IUSV.US,D,20140414,000000,34.0563,34.191,33.9226,34.01,20501.075746093,0
+IUSV.US,D,20140415,000000,34.1557,34.3643,34.012,34.3643,58046.230926491,0
+IUSV.US,D,20140416,000000,34.557,34.6652,34.4694,34.6652,42880.578185566,0
+IUSV.US,D,20140417,000000,34.6977,34.861,34.681,34.8148,37146.701033317,0
+IUSV.US,D,20140421,000000,34.8246,34.8837,34.7735,34.8787,29161.35465713,0
+IUSV.US,D,20140422,000000,34.8709,35.0892,34.8679,35.0145,31933.253787459,0
+IUSV.US,D,20140423,000000,34.9771,35.0489,34.9683,35.0174,40448.178251985,0
+IUSV.US,D,20140424,000000,35.166,35.166,34.9751,35.0066,33321.744514276,0
+IUSV.US,D,20140425,000000,34.9191,34.9191,34.7233,34.8098,46717.732280539,0
+IUSV.US,D,20140428,000000,34.8787,34.9072,34.5217,34.861,41102.781493618,0
+IUSV.US,D,20140429,000000,35.0253,35.0253,34.9299,34.9811,23697.857104686,0
+IUSV.US,D,20140430,000000,34.8945,35.0922,34.8915,35.0922,34317.879881977,0
+IUSV.US,D,20140501,000000,35.0145,35.1178,34.9485,35.0489,64626.823141286,0
+IUSV.US,D,20140502,000000,35.1247,35.2486,35.0066,35.0066,13610.461809717,0
+IUSV.US,D,20140505,000000,34.8807,35.0194,34.8807,35.0086,23217.069320071,0
+IUSV.US,D,20140506,000000,34.9142,34.9142,34.7312,34.7715,11434.210970688,0
+IUSV.US,D,20140507,000000,34.9112,34.9909,34.7645,34.9909,47251.376227522,0
+IUSV.US,D,20140508,000000,35.0066,35.1551,34.8679,34.9428,22735.265070796,0
+IUSV.US,D,20140509,000000,34.9042,34.9643,34.8315,34.9211,15452.295775305,0
+IUSV.US,D,20140512,000000,35.1463,35.29,35.1463,35.2693,23248.57972456,0
+IUSV.US,D,20140513,000000,35.3146,35.346,35.2654,35.2654,106277.47908715,0
+IUSV.US,D,20140514,000000,35.2093,35.2457,35.0362,35.0362,359397.50894941,0
+IUSV.US,D,20140515,000000,34.9142,34.9771,34.6524,34.7833,23795.437712135,0
+IUSV.US,D,20140516,000000,34.7046,34.8178,34.6446,34.8178,41306.074425802,0
+IUSV.US,D,20140519,000000,34.8178,34.9831,34.8148,34.9811,46392.463589044,0
+IUSV.US,D,20140520,000000,34.8945,34.9191,34.6751,34.7578,50576.232133391,0
+IUSV.US,D,20140521,000000,34.8492,35.0066,34.8492,34.9751,22579.745977674,0
+IUSV.US,D,20140522,000000,35.0027,35.1404,34.9575,35.0962,38116.408319835,0
+IUSV.US,D,20140523,000000,35.1119,35.2152,35.1119,35.2152,18976.378754713,0
+IUSV.US,D,20140527,000000,35.3313,35.4218,35.2712,35.3952,36293.887182806,0
+IUSV.US,D,20140528,000000,35.3854,35.467,35.3421,35.4012,27780.995647602,0
+IUSV.US,D,20140529,000000,35.3982,35.5123,35.3982,35.5123,16742.189430012,0
+IUSV.US,D,20140530,000000,35.4798,35.5752,35.4798,35.5576,48076.745532188,0
+IUSV.US,D,20140602,000000,35.596,35.6363,35.4837,35.6037,97507.421992722,0
+IUSV.US,D,20140603,000000,35.5123,35.6648,35.5123,35.6303,40945.229471175,0
+IUSV.US,D,20140604,000000,35.5654,35.7356,35.5654,35.7071,648046.02810481,0
+IUSV.US,D,20140605,000000,35.6806,36.015,35.6806,35.9973,147428.03441981,0
+IUSV.US,D,20140606,000000,36.1174,36.2058,36.1144,36.1449,19473.429973902,0
+IUSV.US,D,20140609,000000,36.1803,36.3142,36.1773,36.2639,97840.822401505,0
+IUSV.US,D,20140610,000000,36.2826,36.2826,36.1597,36.2531,25556.970969508,0
+IUSV.US,D,20140611,000000,36.1311,36.1449,36.0524,36.1449,31091.621048217,0
+IUSV.US,D,20140612,000000,36.0641,36.5178,35.896,35.9137,17549.262370782,0
+IUSV.US,D,20140613,000000,35.962,36.0524,35.9137,35.9914,19098.354514023,0
+IUSV.US,D,20140616,000000,36.018,36.1084,35.9777,36.0661,21177.024745605,0
+IUSV.US,D,20140617,000000,35.9943,36.2314,35.9845,36.2088,41547.9930151,0
+IUSV.US,D,20140618,000000,36.2462,36.3918,36.2462,36.3918,15627.127696982,0
+IUSV.US,D,20140619,000000,36.4469,36.5237,36.4469,36.5059,73199.686091484,0
+IUSV.US,D,20140620,000000,36.6692,36.6899,36.6211,36.6772,263146.43727758,0
+IUSV.US,D,20140623,000000,36.6565,36.6998,36.6102,36.6565,90881.088868186,0
+IUSV.US,D,20140624,000000,36.6446,36.7371,36.4223,36.4223,31048.929532459,0
+IUSV.US,D,20140625,000000,36.321,36.5335,36.321,36.5128,36076.363745369,0
+IUSV.US,D,20140626,000000,36.5305,36.5305,36.2639,36.4814,28110.33019774,0
+IUSV.US,D,20140627,000000,36.4429,36.5001,36.4312,36.5001,18744.624812024,0
+IUSV.US,D,20140630,000000,36.5128,36.5994,36.5128,36.5591,105017.0629076,0
+IUSV.US,D,20140701,000000,36.7056,36.9998,36.6791,36.7823,2265056.30706,0
+IUSV.US,D,20140702,000000,36.8218,36.8218,36.6968,36.7185,43309.526272474,0
+IUSV.US,D,20140703,000000,36.926,36.9456,36.8552,36.9379,59194.83599333,0
+IUSV.US,D,20140707,000000,36.9192,36.9192,36.7027,36.746,83172.220879769,0
+IUSV.US,D,20140708,000000,36.7519,36.7519,36.4676,36.5265,91308.004025772,0
+IUSV.US,D,20140709,000000,36.7027,36.7027,36.5365,36.6466,70339.354535656,0
+IUSV.US,D,20140710,000000,36.3239,36.5728,36.2984,36.4842,31428.070850981,0
+IUSV.US,D,20140711,000000,36.4223,36.4912,36.3801,36.4617,22424.226884554,0
+IUSV.US,D,20140714,000000,36.6899,36.7086,36.6211,36.6229,44768.153060894,0
+IUSV.US,D,20140715,000000,36.7283,36.7598,36.6142,36.6446,19155.276535035,0
+IUSV.US,D,20140716,000000,36.8276,36.87,36.7341,36.8188,19795.649271415,0
+IUSV.US,D,20140717,000000,36.7253,36.7676,36.4429,36.4656,31595.787520033,0
+IUSV.US,D,20140718,000000,36.5059,36.7391,36.5059,36.7253,15471.608603862,0
+IUSV.US,D,20140721,000000,36.6998,36.6998,36.5265,36.685,24979.619042106,0
+IUSV.US,D,20140722,000000,36.8405,36.9093,36.8306,36.8306,39518.113087243,0
+IUSV.US,D,20140723,000000,36.8306,36.926,36.8306,36.8966,31985.093485166,0
+IUSV.US,D,20140724,000000,36.9005,36.9496,36.8424,36.8867,52114.143165362,0
+IUSV.US,D,20140725,000000,36.7519,36.7617,36.6634,36.7056,18374.631675449,0
+IUSV.US,D,20140728,000000,36.6899,36.7617,36.5365,36.7283,56474.776560709,0
+IUSV.US,D,20140729,000000,36.7578,36.8002,36.5856,36.5856,25884.272590325,0
+IUSV.US,D,20140730,000000,36.6319,36.6319,36.3948,36.5059,40834.434823134,0
+IUSV.US,D,20140731,000000,36.2826,36.2826,35.8399,35.8527,66311.105084431,0
+IUSV.US,D,20140801,000000,35.6983,35.8744,35.5251,35.6716,38444.726405312,0
+IUSV.US,D,20140804,000000,35.7229,35.8989,35.6423,35.8989,36765.526785472,0
+IUSV.US,D,20140805,000000,35.7967,35.8635,35.5053,35.593,41811.257362278,0
+IUSV.US,D,20140806,000000,35.4267,35.7277,35.4267,35.5832,52371.308724575,0
+IUSV.US,D,20140807,000000,35.7396,35.7396,35.3646,35.3982,22752.544970031,0
+IUSV.US,D,20140808,000000,35.4966,35.835,35.4149,35.835,26672.032702538,0
+IUSV.US,D,20140811,000000,36.0071,36.015,35.9177,35.9177,10464.50368417,0
+IUSV.US,D,20140812,000000,35.8744,35.957,35.7819,35.835,27151.804022492,0
+IUSV.US,D,20140813,000000,35.9943,36.081,35.9943,36.0661,21388.449395077,0
+IUSV.US,D,20140814,000000,36.1449,36.2226,36.1449,36.2197,20814.146861657,0
+IUSV.US,D,20140815,000000,36.3062,36.3878,36.0298,36.1232,40769.381084836,0
+IUSV.US,D,20140818,000000,36.3918,36.4912,36.3604,36.4617,31452.466002844,0
+IUSV.US,D,20140819,000000,36.5916,36.6565,36.5365,36.6446,39821.019556198,0
+IUSV.US,D,20140820,000000,36.5994,36.7549,36.5994,36.7549,50037.505863103,0
+IUSV.US,D,20140821,000000,36.8089,36.929,36.7765,36.923,19312.828557478,0
+IUSV.US,D,20140822,000000,36.8119,36.867,36.7823,36.7823,32220.913286499,0
+IUSV.US,D,20140825,000000,36.929,37.0117,36.929,36.9428,32964.965418293,0
+IUSV.US,D,20140826,000000,37.0382,37.0825,36.9496,37.0145,15326.25415735,0
+IUSV.US,D,20140827,000000,37.0853,37.0853,36.9998,37.0353,60365.80328271,0
+IUSV.US,D,20140828,000000,36.9113,37.0037,36.9113,36.9732,27038.97644513,0
+IUSV.US,D,20140829,000000,37.0254,37.1149,37.0254,37.1149,27750.501707774,0
+IUSV.US,D,20140902,000000,37.175,37.175,36.9673,37.0756,70364.766152178,0
+IUSV.US,D,20140903,000000,37.3186,37.3186,37.11,37.1179,45865.934894687,0
+IUSV.US,D,20140904,000000,37.3028,37.3028,36.9634,37.0647,113250.42666104,0
+IUSV.US,D,20140905,000000,37.0412,37.229,36.9673,37.2163,53316.620859231,0
+IUSV.US,D,20140908,000000,37.2044,37.2409,37.0254,37.1346,77575.566456744,0
+IUSV.US,D,20140909,000000,37.107,37.107,36.8306,36.8611,45491.87589947,0
+IUSV.US,D,20140910,000000,36.9113,36.9792,36.7489,36.9585,63871.589898223,0
+IUSV.US,D,20140911,000000,36.8936,37.0569,36.8089,37.054,33409.160475114,0
+IUSV.US,D,20140912,000000,36.9703,36.9703,36.7253,36.8218,39700.060261548,0
+IUSV.US,D,20140915,000000,36.8002,36.8611,36.7155,36.8089,39536.40945114,0
+IUSV.US,D,20140916,000000,36.7785,37.1316,36.7785,37.051,88131.551960397,0
+IUSV.US,D,20140917,000000,37.17,37.2635,36.986,37.0756,65736.802551011,0
+IUSV.US,D,20140918,000000,37.1612,37.2723,37.1179,37.2409,48625.636449084,0
+IUSV.US,D,20140919,000000,37.413,37.4376,37.1572,37.1986,28177.41686536,0
+IUSV.US,D,20140922,000000,37.1572,37.1572,36.8454,36.87,38991.584392887,0
+IUSV.US,D,20140923,000000,36.8119,36.9005,36.6289,36.6319,99951.003037574,0
+IUSV.US,D,20140924,000000,36.685,36.8405,36.5335,36.8237,41314.206143089,0
+IUSV.US,D,20140925,000000,36.7519,36.7972,36.2639,36.3003,49967.369801499,0
+IUSV.US,D,20140926,000000,36.3604,36.565,36.3062,36.5001,66305.006296465,0
+IUSV.US,D,20140929,000000,36.3092,36.4381,36.1911,36.384,34182.690082075,0
+IUSV.US,D,20140930,000000,36.3868,36.4587,36.2433,36.3003,88571.681158576,0
+IUSV.US,D,20141001,000000,36.2058,36.2058,35.7248,35.7996,90626.972702955,0
+IUSV.US,D,20141002,000000,35.8399,35.9234,35.4798,35.829,72845.956389484,0
+IUSV.US,D,20141003,000000,36.0426,36.2344,35.9403,36.1705,133199.56209627,0
+IUSV.US,D,20141006,000000,36.3652,36.3652,36.0238,36.1911,59897.213074026,0
+IUSV.US,D,20141007,000000,36.0101,36.0101,35.5989,35.5989,54784.395829599,0
+IUSV.US,D,20141008,000000,35.6274,36.1232,35.4012,36.1084,72776.836792541,0
+IUSV.US,D,20141009,000000,35.8803,35.9717,35.3579,35.3825,137849.88791997,0
+IUSV.US,D,20141010,000000,35.3421,35.4572,35.1581,35.1759,52747.400649115,0
+IUSV.US,D,20141013,000000,35.0489,35.1463,34.6121,34.6121,40535.594212824,0
+IUSV.US,D,20141014,000000,34.7351,35.0302,34.6358,34.681,81964.660862597,0
+IUSV.US,D,20141015,000000,34.3573,34.4804,33.6244,34.383,272772.35761649,0
+IUSV.US,D,20141016,000000,34.0347,34.6397,33.9373,34.4026,95377.928528095,0
+IUSV.US,D,20141017,000000,34.7578,35.0302,34.6681,34.8512,115441.92446999,0
+IUSV.US,D,20141020,000000,34.8512,35.1375,34.7862,35.1375,46821.411675952,0
+IUSV.US,D,20141021,000000,35.3766,35.7967,35.3676,35.7622,48808.60008805,0
+IUSV.US,D,20141022,000000,35.8576,36.0121,35.5546,35.593,61236.913497118,0
+IUSV.US,D,20141023,000000,35.9117,36.1144,35.8193,35.9117,65635.156084919,0
+IUSV.US,D,20141024,000000,36.0209,36.1872,35.8576,36.1832,66406.652762557,0
+IUSV.US,D,20141027,000000,36.0868,36.1203,35.9234,36.0967,89266.942986645,0
+IUSV.US,D,20141028,000000,36.2491,36.5265,36.2197,36.4745,69207.012903391,0
+IUSV.US,D,20141029,000000,36.5335,36.6968,36.3328,36.5148,75069.981067577,0
+IUSV.US,D,20141030,000000,36.4341,36.8188,36.3918,36.682,68533.096833201,0
+IUSV.US,D,20141031,000000,37.1346,37.167,36.9585,37.167,263365.99364435,0
+IUSV.US,D,20141103,000000,37.2753,37.292,37.0412,37.111,72527.802950616,0
+IUSV.US,D,20141104,000000,37.1179,37.1179,36.8808,37.0569,127467.71787333,0
+IUSV.US,D,20141105,000000,37.2526,37.3117,37.2014,37.3117,57497.340009595,0
+IUSV.US,D,20141106,000000,37.3186,37.4671,37.2615,37.4671,43181.451725198,0
+IUSV.US,D,20141107,000000,37.4435,37.5477,37.3687,37.4701,309281.73530741,0
+IUSV.US,D,20141110,000000,37.5891,37.6138,37.4838,37.5891,183927.24746413,0
+IUSV.US,D,20141111,000000,37.6403,37.7082,37.5665,37.6471,67647.75611354,0
+IUSV.US,D,20141112,000000,37.4671,37.6225,37.4671,37.5891,52782.976912247,0
+IUSV.US,D,20141113,000000,37.6403,37.6874,37.4042,37.4987,92400.703536261,0
+IUSV.US,D,20141114,000000,37.5724,37.6018,37.4799,37.5124,209816.60237776,0
+IUSV.US,D,20141117,000000,37.5124,37.6451,37.4573,37.6048,119508.79957833,0
+IUSV.US,D,20141118,000000,37.7554,37.8705,37.6777,37.7938,159185.48115268,0
+IUSV.US,D,20141119,000000,37.5891,37.7918,37.5448,37.6874,85387.097375913,0
+IUSV.US,D,20141120,000000,37.6098,37.8321,37.5921,37.7977,274671.11360309,0
+IUSV.US,D,20141121,000000,38.1616,38.201,37.9235,37.9816,171887.22355554,0
+IUSV.US,D,20141124,000000,38.1351,38.1528,38.0023,38.0829,106270.36383451,0
+IUSV.US,D,20141125,000000,38.0406,38.1203,37.9472,38.0426,179438.53952151,0
+IUSV.US,D,20141126,000000,38.0023,38.1155,38.0023,38.1155,65183.845775469,0
+IUSV.US,D,20141128,000000,38.0791,38.0791,37.8587,37.8587,129247.5474946,0
+IUSV.US,D,20141201,000000,37.7052,37.7525,37.5615,37.6688,174187.48308319,0
+IUSV.US,D,20141202,000000,37.7367,38.0023,37.6934,37.9472,120821.05545558,0
+IUSV.US,D,20141203,000000,37.9472,38.2079,37.9472,38.1646,251782.3623685,0
+IUSV.US,D,20141204,000000,38.1253,38.1833,37.896,38.0702,372236.47408148,0
+IUSV.US,D,20141205,000000,38.1646,38.2807,38.1007,38.1203,200515.95073034,0
+IUSV.US,D,20141208,000000,38.0918,38.2216,37.8675,37.9678,261197.8745226,0
+IUSV.US,D,20141209,000000,37.6167,37.9934,37.5183,37.9748,225348.18239662,0
+IUSV.US,D,20141210,000000,37.9394,37.9394,37.3009,37.3254,244596.97368045,0
+IUSV.US,D,20141211,000000,37.5665,37.8518,37.4376,37.4435,417913.34654924,0
+IUSV.US,D,20141212,000000,37.2409,37.349,36.8758,36.8758,243988.11134857,0
+IUSV.US,D,20141215,000000,37.111,37.111,36.4725,36.5758,365160.86357683,0
+IUSV.US,D,20141216,000000,36.5059,37.1002,36.4046,36.4076,350542.06882347,0
+IUSV.US,D,20141217,000000,36.5237,37.225,36.5208,37.1612,298191.08939212,0
+IUSV.US,D,20141218,000000,37.7347,38.0259,37.4957,38.0191,330862.29652341,0
+IUSV.US,D,20141219,000000,38.1095,38.3329,37.9934,38.2395,292106.53193186,0
+IUSV.US,D,20141222,000000,38.2325,38.3722,38.1922,38.3603,264529.8456811,0
+IUSV.US,D,20141223,000000,38.5336,38.6054,38.4736,38.5463,664737.39430177,0
+IUSV.US,D,20141224,000000,38.5493,38.6536,38.4903,38.5631,154490.4308839,0
+IUSV.US,D,20141226,000000,38.6841,38.7186,38.5463,38.6143,198939.41404126,0
+IUSV.US,D,20141229,000000,38.63,38.7747,38.566,38.6841,187320.20650228,0
+IUSV.US,D,20141230,000000,38.627,38.6841,38.5522,38.5729,163141.56161298,0
+IUSV.US,D,20141231,000000,38.5985,38.7186,38.2039,38.2039,225332.9354267,0
+IUSV.US,D,20150102,000000,38.2856,38.3643,37.9335,38.0692,117565.31914666,0
+IUSV.US,D,20150105,000000,37.9335,37.9452,37.356,37.4474,299691.39123164,0
+IUSV.US,D,20150106,000000,37.4641,37.5783,36.9409,37.0608,134573.82231782,0
+IUSV.US,D,20150107,000000,37.3186,37.5429,37.2566,37.4573,64326.966066314,0
+IUSV.US,D,20150108,000000,37.8922,38.1676,37.8675,38.0918,236671.59871927,0
+IUSV.US,D,20150109,000000,38.0535,38.1351,37.7003,37.7918,131434.97944491,0
+IUSV.US,D,20150112,000000,37.896,37.896,37.3825,37.533,1361497.4912813,0
+IUSV.US,D,20150113,000000,37.8429,37.9787,37.1248,37.4238,261790.47341992,0
+IUSV.US,D,20150114,000000,37.0037,37.175,36.6899,37.1474,159555.47428925,0
+IUSV.US,D,20150115,000000,37.3392,37.3392,36.7736,36.8089,189497.47380597,0
+IUSV.US,D,20150116,000000,36.9349,37.3009,36.7519,37.2723,511449.44111175,0
+IUSV.US,D,20150120,000000,37.3894,37.4701,36.9732,37.232,591536.69174563,0
+IUSV.US,D,20150121,000000,37.1572,37.4957,37.11,37.4376,236403.25204878,0
+IUSV.US,D,20150122,000000,37.7485,38.0791,37.3983,37.9905,215480.3434684,0
+IUSV.US,D,20150123,000000,37.9748,38.0791,37.7397,37.7397,824248.14414595,0
+IUSV.US,D,20150126,000000,37.5212,37.8922,37.5212,37.8882,279096.80073673,0
+IUSV.US,D,20150127,000000,37.536,37.7229,37.3314,37.5212,121312.0078868,0
+IUSV.US,D,20150128,000000,37.533,37.533,36.8031,36.8031,155313.76725923,0
+IUSV.US,D,20150129,000000,36.7185,37.1837,36.6142,37.1316,96762.353396268,0
+IUSV.US,D,20150130,000000,36.8237,37.0598,36.6229,36.6772,180244.59599762,0
+IUSV.US,D,20150202,000000,36.6772,37.0608,36.3878,37.0598,167383.268643,0
+IUSV.US,D,20150203,000000,37.4376,37.718,37.356,37.7111,76361.907651606,0
+IUSV.US,D,20150204,000000,37.7003,37.7987,37.5271,37.5635,153327.5953118,0
+IUSV.US,D,20150205,000000,37.8744,38.0141,37.6138,38.0141,31624.24853054,0
+IUSV.US,D,20150206,000000,38.0259,38.201,37.7819,37.8291,99554.581819816,0
+IUSV.US,D,20150209,000000,37.7111,37.8675,37.6334,37.72,229217.86336074,0
+IUSV.US,D,20150210,000000,37.8351,38.0426,37.7455,38.0377,22695.622949019,0
+IUSV.US,D,20150211,000000,37.9138,38.0426,37.7622,37.9206,49950.089902264,0
+IUSV.US,D,20150212,000000,38.144,38.3811,38.0968,38.3811,109015.83488366,0
+IUSV.US,D,20150213,000000,38.4302,38.4785,38.2748,38.4785,101759.29366935,0
+IUSV.US,D,20150217,000000,38.4185,38.5631,38.4086,38.5631,33539.267951712,0
+IUSV.US,D,20150218,000000,38.4873,38.508,38.4115,38.4903,31833.640250688,0
+IUSV.US,D,20150219,000000,38.2718,38.4706,38.2718,38.3859,52111.09377138,0
+IUSV.US,D,20150220,000000,38.2079,38.566,38.1558,38.5395,71879.298496949,0
+IUSV.US,D,20150223,000000,38.5493,38.5493,38.3909,38.4843,40863.912298302,0
+IUSV.US,D,20150224,000000,38.5139,38.7086,38.5139,38.6407,71518.453542323,0
+IUSV.US,D,20150225,000000,38.63,38.6841,38.5227,38.633,46588.641268602,0
+IUSV.US,D,20150226,000000,38.5572,38.6536,38.3416,38.4992,41226.790182249,0
+IUSV.US,D,20150227,000000,38.4362,38.4933,38.3673,38.4224,45554.896708447,0
+IUSV.US,D,20150302,000000,38.4086,38.5493,38.3575,38.5493,133626.47725385,0
+IUSV.US,D,20150303,000000,38.3673,38.5424,38.2198,38.3839,37159.915073909,0
+IUSV.US,D,20150304,000000,38.0889,38.2404,38.0348,38.1744,40376.00926106,0
+IUSV.US,D,20150305,000000,38.2335,38.3181,38.1863,38.3023,35727.716366673,0
+IUSV.US,D,20150306,000000,38.144,38.144,37.66,37.6777,58596.138308049,0
+IUSV.US,D,20150309,000000,37.8223,37.9452,37.8055,37.84,76093.560981124,0
+IUSV.US,D,20150310,000000,37.5007,37.5891,37.356,37.3796,27514.68190644,0
+IUSV.US,D,20150311,000000,37.3963,37.4189,37.2379,37.36,22863.33961807,0
+IUSV.US,D,20150312,000000,37.714,37.8223,37.6816,37.8223,22863.33961807,0
+IUSV.US,D,20150313,000000,37.6964,37.6964,37.3009,37.66,57873.431934135,0
+IUSV.US,D,20150316,000000,37.9059,38.0289,37.7554,38.0053,82530.831678728,0
+IUSV.US,D,20150317,000000,37.8144,38.0023,37.7525,38.0023,250810.62215265,0
+IUSV.US,D,20150318,000000,37.8085,38.4332,37.8085,38.3486,36444.323952621,0
+IUSV.US,D,20150319,000000,38.2099,38.3053,38.0622,38.1184,31084.505795592,0
+IUSV.US,D,20150320,000000,38.3889,38.6113,38.3859,38.6113,23220.118714054,0
+IUSV.US,D,20150323,000000,38.5955,38.6713,38.5336,38.5935,86462.516987168,0
+IUSV.US,D,20150324,000000,38.4578,38.4578,38.2039,38.2039,29298.577386354,0
+IUSV.US,D,20150325,000000,38.2718,38.2718,37.7622,37.7987,54728.490273248,0
+IUSV.US,D,20150326,000000,37.6431,37.7868,37.4671,37.6245,119052.40694558,0
+IUSV.US,D,20150327,000000,37.6334,37.7367,37.5783,37.6874,121894.44213751,0
+IUSV.US,D,20150330,000000,37.9422,38.2778,37.9422,38.1981,48328.828768097,0
+IUSV.US,D,20150331,000000,37.9964,38.0938,37.9394,37.9708,65998.033968866,0
+IUSV.US,D,20150401,000000,37.6638,37.9088,37.6638,37.8616,185500.73475924,0
+IUSV.US,D,20150402,000000,37.7888,38.0535,37.7622,37.9964,66809.172768282,0
+IUSV.US,D,20150406,000000,37.8252,38.324,37.8252,38.201,75694.090369381,0
+IUSV.US,D,20150407,000000,38.2591,38.2985,38.0791,38.0791,40312.988452082,0
+IUSV.US,D,20150408,000000,38.2216,38.2216,38.0289,38.1155,25944.244005319,0
+IUSV.US,D,20150409,000000,38.1813,38.2856,37.9364,38.2856,28312.606665262,0
+IUSV.US,D,20150410,000000,38.3772,38.4992,38.3643,38.4992,38735.435298335,0
+IUSV.US,D,20150413,000000,38.5336,38.569,38.3398,38.4115,85640.197076483,0
+IUSV.US,D,20150414,000000,38.2718,38.4873,38.2718,38.4538,57924.255167181,0
+IUSV.US,D,20150415,000000,38.6753,38.811,38.6713,38.747,52963.907621892,0
+IUSV.US,D,20150416,000000,38.6615,38.7776,38.5729,38.624,42351.000097227,0
+IUSV.US,D,20150417,000000,38.2985,38.5463,38.0622,38.2129,297446.02079567,0
+IUSV.US,D,20150420,000000,38.3546,38.5907,38.3546,38.5109,20203.251600444,0
+IUSV.US,D,20150421,000000,38.5935,38.6713,38.3486,38.3839,33485.395324683,0
+IUSV.US,D,20150422,000000,38.3083,38.566,38.2462,38.5139,40667.734618743,0
+IUSV.US,D,20150423,000000,38.445,38.7204,38.4244,38.6172,41939.331909554,0
+IUSV.US,D,20150424,000000,38.6172,38.6782,38.5631,38.5935,293907.707311,0
+IUSV.US,D,20150427,000000,38.6407,38.7264,38.3859,38.3889,41578.486954928,0
+IUSV.US,D,20150428,000000,38.3603,38.6753,38.3083,38.6447,65153.351835642,0
+IUSV.US,D,20150429,000000,38.4873,38.6683,38.4224,38.5907,84228.327662465,0
+IUSV.US,D,20150430,000000,38.4302,38.4813,38.1125,38.1813,101631.21912208,0
+IUSV.US,D,20150501,000000,38.4244,38.5395,38.3083,38.5256,41220.691394283,0
+IUSV.US,D,20150504,000000,38.6615,38.7687,38.5198,38.689,58280.017798503,0
+IUSV.US,D,20150505,000000,38.6929,38.7352,38.2365,38.2718,90623.923308973,0
+IUSV.US,D,20150506,000000,38.4392,38.4392,37.9,38.1489,48304.433616235,0
+IUSV.US,D,20150507,000000,38.0023,38.3603,38.0023,38.3023,51994.200335374,0
+IUSV.US,D,20150508,000000,38.6487,38.7747,38.508,38.7028,40158.485823622,0
+IUSV.US,D,20150511,000000,38.633,38.7156,38.5336,38.5336,57573.574859163,0
+IUSV.US,D,20150512,000000,38.4302,38.5227,38.2807,38.4756,51624.207198799,0
+IUSV.US,D,20150513,000000,38.6349,38.6349,38.3839,38.4843,23383.769524462,0
+IUSV.US,D,20150514,000000,38.5807,38.811,38.5807,38.811,43351.201323572,0
+IUSV.US,D,20150515,000000,38.7794,38.8316,38.7411,38.8238,21416.910405582,0
+IUSV.US,D,20150518,000000,38.8287,39.0255,38.7844,38.9605,54367.645318622,0
+IUSV.US,D,20150519,000000,38.9251,39.0088,38.9251,39.0018,14406.353639217,0
+IUSV.US,D,20150520,000000,38.997,39.0747,38.9044,39.0402,29230.474254074,0
+IUSV.US,D,20150521,000000,38.9447,39.1071,38.8946,38.9251,51171.880424689,0
+IUSV.US,D,20150522,000000,38.9684,39.0628,38.8681,38.9221,31630.347318504,0
+IUSV.US,D,20150526,000000,38.75,38.75,38.4392,38.5572,27649.871706343,0
+IUSV.US,D,20150527,000000,38.7126,38.8818,38.6379,38.8611,33046.282591166,0
+IUSV.US,D,20150528,000000,38.7186,38.8483,38.6753,38.8483,31206.481554901,0
+IUSV.US,D,20150529,000000,38.7559,38.8415,38.5867,38.7294,38378.656202352,0
+IUSV.US,D,20150601,000000,38.7983,38.8611,38.6113,38.6959,45186.936501193,0
+IUSV.US,D,20150602,000000,38.6447,38.7617,38.5955,38.6447,48289.186646321,0
+IUSV.US,D,20150603,000000,38.7323,38.8336,38.6929,38.8198,38024.926500352,0
+IUSV.US,D,20150604,000000,38.6349,38.6349,38.4027,38.448,30209.329722539,0
+IUSV.US,D,20150605,000000,38.5198,38.5729,38.3546,38.4362,22742.380323421,0
+IUSV.US,D,20150608,000000,38.4115,38.4676,38.2689,38.324,28786.279197251,0
+IUSV.US,D,20150609,000000,38.2925,38.3811,38.2216,38.3053,80263.099020216,0
+IUSV.US,D,20150610,000000,38.5631,38.805,38.4302,38.7431,43596.169306854,0
+IUSV.US,D,20150611,000000,38.8739,38.8848,38.7933,38.8818,23867.60670306,0
+IUSV.US,D,20150612,000000,38.6683,38.7204,38.5159,38.5807,86356.804662431,0
+IUSV.US,D,20150615,000000,38.327,38.4903,38.2395,38.4086,798880.23560337,0
+IUSV.US,D,20150616,000000,38.4362,38.6989,38.4302,38.6615,83867.482707838,0
+IUSV.US,D,20150617,000000,38.7392,38.753,38.5198,38.6595,55436.96614191,0
+IUSV.US,D,20150618,000000,38.7747,39.0717,38.7747,38.988,33046.282591166,0
+IUSV.US,D,20150619,000000,39.0274,39.0274,38.8012,38.8711,31985.093485166,0
+IUSV.US,D,20150622,000000,38.9664,39.1248,38.9664,39.0373,28079.836257912,0
+IUSV.US,D,20150623,000000,39.0944,39.1209,38.9576,39.0717,39597.397330796,0
+IUSV.US,D,20150624,000000,38.9684,39.0215,38.7204,38.7657,86709.517899771,0
+IUSV.US,D,20150625,000000,38.8769,38.8769,38.633,38.6959,22390.683550742,0
+IUSV.US,D,20150626,000000,38.6536,38.7234,38.5522,38.6782,107682.23324853,0
+IUSV.US,D,20150629,000000,38.3369,38.4843,37.8518,37.8518,83163.072697821,0
+IUSV.US,D,20150630,000000,38.2286,38.2286,37.8204,37.9335,35799.885357598,0
+IUSV.US,D,20150701,000000,38.2522,38.2718,37.9816,38.1744,97372.23219282,0
+IUSV.US,D,20150702,000000,38.2404,38.2492,38.0426,38.1282,91732.886254037,0
+IUSV.US,D,20150706,000000,37.8223,38.0771,37.7347,37.9452,659056.3733119,0
+IUSV.US,D,20150707,000000,37.7032,38.1558,37.4474,38.1558,51867.142252759,0
+IUSV.US,D,20150708,000000,37.9206,37.9206,37.5064,37.599,68447.713801683,0
+IUSV.US,D,20150709,000000,37.9029,38.0859,37.6364,37.7367,90317.967446036,0
+IUSV.US,D,20150710,000000,38.0072,38.0692,37.9394,37.9846,136187.96819937,0
+IUSV.US,D,20150713,000000,38.2827,38.3603,38.2395,38.3603,44104.401637314,0
+IUSV.US,D,20150714,000000,38.3369,38.5779,38.3369,38.5779,89985.583501915,0
+IUSV.US,D,20150715,000000,38.5779,38.5779,38.3752,38.445,49871.822123372,0
+IUSV.US,D,20150716,000000,38.633,38.686,38.5729,38.6713,640005.79263694,0
+IUSV.US,D,20150717,000000,38.508,38.6083,38.4244,38.4785,53625.62611615,0
+IUSV.US,D,20150720,000000,38.4785,38.503,38.324,38.3516,37393.70194592,0
+IUSV.US,D,20150721,000000,38.3369,38.3369,38.144,38.1833,22583.811836318,0
+IUSV.US,D,20150722,000000,38.2365,38.2492,38.1312,38.1528,38453.87458726,0
+IUSV.US,D,20150723,000000,38.1588,38.2689,37.9394,37.9394,34574.028976528,0
+IUSV.US,D,20150724,000000,37.9088,37.9876,37.5301,37.5724,43044.228995975,0
+IUSV.US,D,20150727,000000,37.3923,37.4671,37.2979,37.3087,39164.383385243,0
+IUSV.US,D,20150728,000000,37.5615,37.8518,37.4406,37.7987,29987.740426459,0
+IUSV.US,D,20150729,000000,37.6816,38.1716,37.6816,38.1676,55391.225232168,0
+IUSV.US,D,20150730,000000,38.0918,38.1833,38.0171,38.1558,38453.87458726,0
+IUSV.US,D,20150731,000000,38.2256,38.2335,38.0023,38.0023,65977.704675648,0
+IUSV.US,D,20150803,000000,37.9994,37.9994,37.6551,37.7525,58775.03608837,0
+IUSV.US,D,20150804,000000,37.8862,37.8862,37.6964,37.7229,32105.036315155,0
+IUSV.US,D,20150805,000000,38.0791,38.1007,37.7977,37.8371,53272.912878811,0
+IUSV.US,D,20150806,000000,37.7082,37.8085,37.5921,37.7583,53322.719647196,0
+IUSV.US,D,20150807,000000,37.5547,37.5891,37.477,37.539,52216.806096116,0
+IUSV.US,D,20150810,000000,37.8085,38.1469,37.8085,38.1469,49041.370495402,0
+IUSV.US,D,20150811,000000,37.8204,37.8371,37.6265,37.8085,92591.798892514,0
+IUSV.US,D,20150812,000000,37.5704,37.8371,37.2221,37.8204,47280.853702688,0
+IUSV.US,D,20150813,000000,37.7888,37.9088,37.6874,37.7977,70917.722927719,0
+IUSV.US,D,20150814,000000,37.7229,37.9591,37.7229,37.9138,62449.555837595,0
+IUSV.US,D,20150817,000000,37.8114,38.1095,37.7308,38.1095,34574.028976528,0
+IUSV.US,D,20150818,000000,37.9748,38.0259,37.9275,37.9335,45865.934894687,0
+IUSV.US,D,20150819,000000,37.8371,37.8489,37.4238,37.6364,30344.519522441,0
+IUSV.US,D,20150820,000000,37.3009,37.3009,36.8306,36.8306,87844.908926018,0
+IUSV.US,D,20150821,000000,36.5059,36.6742,35.8714,35.8989,88904.065102697,0
+IUSV.US,D,20150824,000000,33.0391,35.4119,23.81,34.3484,476612.14778805,0
+IUSV.US,D,20150825,000000,34.6899,35.5153,33.7543,33.7543,177109.81898334,0
+IUSV.US,D,20150826,000000,34.0936,34.9545,34.012,34.9299,140069.84673942,0
+IUSV.US,D,20150827,000000,35.3795,35.9216,35.2831,35.8704,136541.69790136,0
+IUSV.US,D,20150828,000000,35.7553,36.0238,35.7229,35.9234,245560.58217901,0
+IUSV.US,D,20150831,000000,35.7622,35.9677,35.5349,35.8193,71624.165867058,0
+IUSV.US,D,20150901,000000,35.1611,35.1611,34.503,34.6869,193344.79254756,0
+IUSV.US,D,20150902,000000,35.0302,35.2034,34.8394,35.2034,126305.89876591,0
+IUSV.US,D,20150903,000000,35.3057,35.6874,35.2152,35.3116,135833.2220327,0
+IUSV.US,D,20150904,000000,34.9643,34.9643,34.5728,34.7617,88555.417724001,0
+IUSV.US,D,20150908,000000,35.2654,35.59,35.2063,35.5576,146416.65208221,0
+IUSV.US,D,20150909,000000,35.8704,35.9334,35.0608,35.0608,674227.10837612,0
+IUSV.US,D,20150910,000000,35.1424,35.4435,34.9909,35.1975,159876.6771221,0
+IUSV.US,D,20150911,000000,35.0805,35.2329,34.9328,35.2329,145360.54529951,0
+IUSV.US,D,20150914,000000,35.1404,35.2005,35.0862,35.1611,108665.15457563,0
+IUSV.US,D,20150915,000000,35.2712,35.6687,35.2555,35.6244,1447598.146849,0
+IUSV.US,D,20150916,000000,35.7356,36.0367,35.6619,35.9943,106550.90808093,0
+IUSV.US,D,20150917,000000,35.9264,36.3535,35.7651,35.8468,103218.93692243,0
+IUSV.US,D,20150918,000000,35.348,35.4966,35.1296,35.1551,59273.10377222,0
+IUSV.US,D,20150921,000000,35.3609,35.5684,35.2525,35.3795,119959.09342311,0
+IUSV.US,D,20150922,000000,34.9456,35.0007,34.7174,34.923,137597.80468406,0
+IUSV.US,D,20150923,000000,34.9879,35.0086,34.7469,34.8227,214769.83467042,0
+IUSV.US,D,20150924,000000,34.5797,34.7892,34.3947,34.7578,91771.511911151,0
+IUSV.US,D,20150925,000000,35.0539,35.1178,34.6495,34.8078,6211109.3434803,0
+IUSV.US,D,20150928,000000,34.7075,34.7075,33.9343,33.9845,232585.41078236,0
+IUSV.US,D,20150929,000000,34.0976,34.2,33.9196,34.0867,178580.64334769,0
+IUSV.US,D,20150930,000000,34.4252,34.7154,34.3131,34.6614,257876.06801071,0
+IUSV.US,D,20151001,000000,34.7862,34.8453,34.3701,34.7046,104553.55502222,0
+IUSV.US,D,20151002,000000,34.2756,35.2122,34.1783,35.2122,280679.43621379,0
+IUSV.US,D,20151005,000000,35.4769,36.0042,35.4769,35.962,196925.79754797,0
+IUSV.US,D,20151006,000000,35.9648,36.1114,35.8831,35.9943,152270.47206444,0
+IUSV.US,D,20151007,000000,36.2226,36.4282,36.0661,36.3485,204533.0190703,0
+IUSV.US,D,20151008,000000,36.2885,36.7972,36.2581,36.7666,124555.54661981,0
+IUSV.US,D,20151009,000000,36.8119,36.8808,36.5551,36.6722,174367.39732818,0
+IUSV.US,D,20151012,000000,36.6446,36.6446,36.5089,36.6181,352869.77289698,0
+IUSV.US,D,20151013,000000,36.4745,36.6998,36.3298,36.3535,383832.30293326,0
+IUSV.US,D,20151014,000000,36.3328,36.4223,36.1587,36.2226,356815.68871068,0
+IUSV.US,D,20151015,000000,36.2885,36.7666,36.2491,36.7666,131918.8166235,0
+IUSV.US,D,20151016,000000,36.7765,36.8966,36.6349,36.867,1671450.0932648,0
+IUSV.US,D,20151019,000000,36.7185,36.8188,36.6535,36.7666,118487.25259411,0
+IUSV.US,D,20151020,000000,36.7214,36.9673,36.7214,36.8483,172268.39780338,0
+IUSV.US,D,20151021,000000,36.9113,36.9349,36.6349,36.6349,123502.48923109,0
+IUSV.US,D,20151022,000000,36.6791,37.172,36.6791,37.107,71216.56353803,0
+IUSV.US,D,20151023,000000,37.3284,37.4406,37.1877,37.3894,189107.15137617,0
+IUSV.US,D,20151026,000000,37.3284,37.349,37.1031,37.1514,193672.09416837,0
+IUSV.US,D,20151027,000000,37.0293,37.0323,36.8424,36.9496,254718.9287739,0
+IUSV.US,D,20151028,000000,37.0293,37.539,37.0175,37.536,106660.6862643,0
+IUSV.US,D,20151029,000000,37.4189,37.533,37.3363,37.413,447686.61293225,0
+IUSV.US,D,20151030,000000,37.4838,37.4957,37.2615,37.2615,49471.335046971,0
+IUSV.US,D,20151102,000000,37.3431,37.8204,37.3431,37.7781,279116.1135653,0
+IUSV.US,D,20151103,000000,37.7268,38.0742,37.7082,37.9452,231279.25369308,0
+IUSV.US,D,20151104,000000,38.0023,38.0289,37.718,37.7938,263153.55253021,0
+IUSV.US,D,20151105,000000,37.7938,37.8557,37.6018,37.7622,174723.1599595,0
+IUSV.US,D,20151106,000000,37.7308,37.7485,37.4799,37.72,144553.47235873,0
+IUSV.US,D,20151109,000000,37.6777,37.6777,37.2507,37.3923,353071.03289984,0
+IUSV.US,D,20151110,000000,37.3156,37.5271,37.2654,37.5094,265592.05125175,0
+IUSV.US,D,20151111,000000,37.5921,37.5921,37.3214,37.3392,232264.20794952,0
+IUSV.US,D,20151112,000000,37.11,37.1414,36.7371,36.7371,375056.14705088,0
+IUSV.US,D,20151113,000000,36.6466,36.7341,36.3978,36.4557,365582.69641111,0
+IUSV.US,D,20151116,000000,36.3978,37.0175,36.3978,37.0175,310504.5422945,0
+IUSV.US,D,20151117,000000,37.0756,37.225,36.8424,36.9063,226299.59331924,0
+IUSV.US,D,20151118,000000,36.988,37.477,36.988,37.4701,444177.77692275,0
+IUSV.US,D,20151119,000000,37.3983,37.4641,37.2979,37.3963,377863.62244434,0
+IUSV.US,D,20151120,000000,37.536,37.6167,37.3894,37.4268,217180.88884612,0
+IUSV.US,D,20151123,000000,37.4218,37.5547,37.3392,37.3963,386284.01569541,0
+IUSV.US,D,20151124,000000,37.2379,37.6334,37.1572,37.5577,259978.11692949,0
+IUSV.US,D,20151125,000000,37.5517,37.6098,37.4534,37.5241,391903.03234097,0
+IUSV.US,D,20151127,000000,37.5183,37.6018,37.4504,37.536,197882.2907939,0
+IUSV.US,D,20151130,000000,37.6167,37.6451,37.4701,37.4957,470847.77669597,0
+IUSV.US,D,20151201,000000,37.6265,37.8705,37.5921,37.8518,451427.20288443,0
+IUSV.US,D,20151202,000000,37.8489,37.8675,37.3214,37.3776,2149388.7274353,0
+IUSV.US,D,20151203,000000,37.4799,37.4799,36.7214,36.8237,509619.8047221,0
+IUSV.US,D,20151204,000000,36.9949,37.4838,36.8424,37.4326,488381.79209684,0
+IUSV.US,D,20151207,000000,37.2654,37.2654,36.8906,37.0647,588377.51957949,0
+IUSV.US,D,20151208,000000,36.7027,36.9349,36.5591,36.6879,477675.36982337,0
+IUSV.US,D,20151209,000000,36.5974,37.0972,36.3445,36.5059,589077.86373087,0
+IUSV.US,D,20151210,000000,36.5089,36.8375,36.4617,36.5591,454002.9243352,0
+IUSV.US,D,20151211,000000,36.2226,36.2531,35.8223,35.8744,675390.96041287,0
+IUSV.US,D,20151214,000000,35.8989,36.0209,35.528,35.9216,804556.17426996,0
+IUSV.US,D,20151215,000000,36.2314,36.6319,36.2167,36.4882,1212891.3743193,0
+IUSV.US,D,20151216,000000,36.6662,37.0353,36.5148,36.9093,499261.01336267,0
+IUSV.US,D,20151217,000000,37.0117,37.0254,36.3878,36.3878,603111.17483953,0
+IUSV.US,D,20151218,000000,36.3003,36.3417,35.778,35.778,378571.08184834,0
+IUSV.US,D,20151221,000000,36.0071,36.1017,35.7681,36.0524,758889.4664488,0
+IUSV.US,D,20151222,000000,36.201,36.4842,36.0268,36.3918,550000.89630646,0
+IUSV.US,D,20151223,000000,36.6229,37.0057,36.6142,37.0057,884843.66844203,0
+IUSV.US,D,20151224,000000,36.9792,37.0756,36.8424,36.9496,300722.08639781,0
+IUSV.US,D,20151228,000000,36.7736,36.7823,36.5365,36.7823,1016952.5639571,0
+IUSV.US,D,20151229,000000,37.0175,37.167,36.9792,37.1257,424200.18047703,0
+IUSV.US,D,20151230,000000,37.0608,37.0756,36.8149,36.8611,394913.80066661,0
+IUSV.US,D,20151231,000000,36.7283,36.8867,36.5453,36.5453,354104.77746,0
+IUSV.US,D,20160104,000000,36.0338,36.0721,35.655,36.0641,1322060.6953669,0
+IUSV.US,D,20160105,000000,36.1518,36.2167,35.8931,36.1429,263424.94859467,0
+IUSV.US,D,20160106,000000,35.6903,35.8193,35.4375,35.6186,96598.70258586,0
+IUSV.US,D,20160107,000000,35.0519,35.3402,34.6849,34.7735,361199.70079322,0
+IUSV.US,D,20160108,000000,35.0401,35.0835,34.2786,34.3484,365227.95024444,0
+IUSV.US,D,20160111,000000,34.5403,34.5403,33.9845,34.3367,1076659.6981396,0
+IUSV.US,D,20160112,000000,34.6318,34.6564,34.0464,34.4842,178031.75243079,0
+IUSV.US,D,20160113,000000,34.6711,34.6849,33.6469,33.7366,205174.40827133,0
+IUSV.US,D,20160114,000000,33.8743,34.4804,33.6126,34.2393,397336.03595358,0
+IUSV.US,D,20160115,000000,33.3755,33.6027,33.102,33.5102,1147740.0554131,0
+IUSV.US,D,20160119,000000,33.8625,33.8625,33.1335,33.4178,944565.03312972,0
+IUSV.US,D,20160120,000000,32.8924,33.2024,32.1045,32.9091,592979.05509948,0
+IUSV.US,D,20160121,000000,32.9633,33.4178,32.7734,33.0587,714486.22420119,0
+IUSV.US,D,20160122,000000,33.6312,33.7444,33.4119,33.7021,390092.70877987,0
+IUSV.US,D,20160125,000000,33.5683,33.5683,33.0331,33.0714,641491.8639712,0
+IUSV.US,D,20160126,000000,33.2574,33.7513,33.2574,33.7139,173646.72388359,0
+IUSV.US,D,20160127,000000,33.6312,34.1084,33.3814,33.5811,155597.36089964,0
+IUSV.US,D,20160128,000000,33.8743,33.8743,33.5082,33.6638,336856.38862885,0
+IUSV.US,D,20160129,000000,33.8625,34.5836,33.8625,34.5836,245201.7701537,0
+IUSV.US,D,20160201,000000,34.3573,34.6278,34.2481,34.4724,368844.531508,0
+IUSV.US,D,20160202,000000,34.0907,34.0907,33.6569,33.7847,268911.82483433,0
+IUSV.US,D,20160203,000000,34.0071,34.1113,33.3185,34.0996,183184.211797,0
+IUSV.US,D,20160204,000000,34.0347,34.4784,34.0347,34.2353,65635.156084919,0
+IUSV.US,D,20160205,000000,34.1625,34.1625,33.6845,33.7611,162426.98695635,0
+IUSV.US,D,20160208,000000,33.3755,33.4473,32.9337,33.3411,132445.34531786,0
+IUSV.US,D,20160209,000000,32.9494,33.4178,32.9494,33.2161,93806.474162314,0
+IUSV.US,D,20160210,000000,33.3665,33.6569,33.1275,33.1443,57501.405868238,0
+IUSV.US,D,20160211,000000,32.6494,32.8107,32.2815,32.6012,159840.08439431,0
+IUSV.US,D,20160212,000000,32.9613,33.3548,32.8491,33.3528,259118.18782636,0
+IUSV.US,D,20160216,000000,33.7366,33.89,33.5241,33.8812,186154.3215362,0
+IUSV.US,D,20160217,000000,34.1468,34.4951,34.1409,34.3858,114879.8195125,0
+IUSV.US,D,20160218,000000,34.3927,34.4478,34.2629,34.2944,77383.454635831,0
+IUSV.US,D,20160219,000000,34.1527,34.2855,34.0199,34.2433,92231.970402548,0
+IUSV.US,D,20160222,000000,34.6358,34.8344,34.6358,34.7951,131154.43519849,0
+IUSV.US,D,20160223,000000,34.6781,34.6781,34.3032,34.3544,107246.169909,0
+IUSV.US,D,20160224,000000,34.015,34.5284,33.8192,34.4596,59996.826610796,0
+IUSV.US,D,20160225,000000,34.564,34.8709,34.4567,34.8709,149134.6785855,0
+IUSV.US,D,20160226,000000,35.1119,35.1375,34.8364,34.9142,77643.669589026,0
+IUSV.US,D,20160229,000000,34.9072,35.0539,34.6062,34.6062,115661.48083675,0
+IUSV.US,D,20160301,000000,34.8758,35.4041,34.7862,35.4041,345443.4820843,0
+IUSV.US,D,20160302,000000,35.3372,35.7484,35.3185,35.7415,108182.3338617,0
+IUSV.US,D,20160303,000000,35.7189,35.9943,35.6205,35.9914,113060.34776945,0
+IUSV.US,D,20160304,000000,36.0338,36.3092,35.9147,36.1626,104456.99087943,0
+IUSV.US,D,20160307,000000,35.9777,36.384,35.9777,36.3632,80931.932767102,0
+IUSV.US,D,20160308,000000,36.1626,36.1626,35.7877,35.8123,105981.68787081,0
+IUSV.US,D,20160309,000000,35.9845,36.1144,35.8635,35.962,81418.819339682,0
+IUSV.US,D,20160310,000000,36.0967,36.1911,35.6343,36.0042,78993.534658728,0
+IUSV.US,D,20160311,000000,36.3092,36.6496,36.3092,36.6496,43228.209099601,0
+IUSV.US,D,20160314,000000,36.5001,36.6102,36.4381,36.5689,60193.004290353,0
+IUSV.US,D,20160315,000000,36.2826,36.4046,36.201,36.4017,37722.020031398,0
+IUSV.US,D,20160316,000000,36.321,36.6772,36.3032,36.5886,220021.9075734,0
+IUSV.US,D,20160317,000000,36.6033,37.0825,36.5059,37.0195,277500.95121909,0
+IUSV.US,D,20160318,000000,37.1956,37.2811,37.051,37.1641,173431.23337547,0
+IUSV.US,D,20160321,000000,37.107,37.2113,37.0224,37.1641,82993.323099447,0
+IUSV.US,D,20160322,000000,36.9762,37.2438,36.9409,37.1002,48943.789887953,0
+IUSV.US,D,20160323,000000,37.0382,37.0382,36.743,36.7676,33431.522697655,0
+IUSV.US,D,20160324,000000,36.4882,36.7283,36.4253,36.7253,61441.222893963,0
+IUSV.US,D,20160328,000000,36.8089,36.8552,36.6319,36.7883,48404.047153005,0
+IUSV.US,D,20160329,000000,36.6791,37.0943,36.5886,37.0637,51491.050328218,0
+IUSV.US,D,20160330,000000,37.2811,37.3707,37.172,37.2143,69419.454017524,0
+IUSV.US,D,20160331,000000,37.2831,37.292,37.1376,37.1779,68084.835917736,0
+IUSV.US,D,20160401,000000,36.9732,37.354,36.9732,37.3156,40884.24159152,0
+IUSV.US,D,20160404,000000,37.3028,37.3028,37.0323,37.0943,107384.40910289,0
+IUSV.US,D,20160405,000000,36.8218,36.8867,36.6742,36.6791,164506.6736526,0
+IUSV.US,D,20160406,000000,36.7056,37.0323,36.6408,37.0323,104114.4422887,0
+IUSV.US,D,20160407,000000,36.8237,36.8375,36.4519,36.6102,55762.234833403,0
+IUSV.US,D,20160408,000000,36.929,37.0293,36.7736,36.8149,42134.493124451,0
+IUSV.US,D,20160411,000000,36.9428,37.051,36.7696,36.7696,56402.607569783,0
+IUSV.US,D,20160412,000000,36.8119,37.234,36.8119,37.1809,58531.084569749,0
+IUSV.US,D,20160413,000000,37.351,37.6403,37.351,37.6196,134598.21746969,0
+IUSV.US,D,20160414,000000,37.6364,37.7229,37.539,37.6431,67057.190145546,0
+IUSV.US,D,20160415,000000,37.6638,37.6638,37.5448,37.5862,51087.513857834,0
+IUSV.US,D,20160418,000000,37.4406,37.8922,37.4406,37.8489,175829.07351058,0
+IUSV.US,D,20160419,000000,37.9905,38.2079,37.9905,38.1716,87186.239825742,0
+IUSV.US,D,20160420,000000,38.1952,38.3839,38.1528,38.2424,40638.257143577,0
+IUSV.US,D,20160421,000000,38.266,38.3151,37.9305,37.9846,118932.46411559,0
+IUSV.US,D,20160422,000000,37.9876,38.2404,37.9876,38.2168,39415.450156491,0
+IUSV.US,D,20160425,000000,38.0859,38.0859,37.9029,38.0594,56145.442010571,0
+IUSV.US,D,20160426,000000,38.1253,38.2886,38.1223,38.2886,36812.284159875,0
+IUSV.US,D,20160427,000000,38.262,38.5837,38.262,38.4903,38706.974287829,0
+IUSV.US,D,20160428,000000,38.327,38.506,38.0565,38.1155,93979.27315467,0
+IUSV.US,D,20160429,000000,38.0191,38.0191,37.657,37.9364,34430.707459338,0
+IUSV.US,D,20160502,000000,38.0456,38.2462,37.963,38.1646,43323.756777728,0
+IUSV.US,D,20160503,000000,37.8675,37.8675,37.596,37.7455,64633.938393913,0
+IUSV.US,D,20160504,000000,37.5271,37.6777,37.4268,37.4897,54829.120274679,0
+IUSV.US,D,20160505,000000,37.6265,37.6668,37.3983,37.4671,138458.75025186,0
+IUSV.US,D,20160506,000000,37.2901,37.6364,37.2683,37.5832,174222.04288166,0
+IUSV.US,D,20160509,000000,37.4987,37.6451,37.416,37.536,90493.815832375,0
+IUSV.US,D,20160510,000000,37.718,37.9964,37.6668,37.9964,140865.73856893,0
+IUSV.US,D,20160511,000000,38.0023,38.0229,37.7721,37.7721,72818.511843639,0
+IUSV.US,D,20160512,000000,37.963,37.963,37.5921,37.7681,52983.220450449,0
+IUSV.US,D,20160513,000000,37.7751,37.7868,37.3392,37.4504,105374.85846824,0
+IUSV.US,D,20160516,000000,37.4897,37.8646,37.4868,37.7525,62284.888562527,0
+IUSV.US,D,20160517,000000,37.7367,37.7938,37.3963,37.477,87624.336094598,0
+IUSV.US,D,20160518,000000,37.4504,37.7781,37.3068,37.4957,42377.428178411,0
+IUSV.US,D,20160519,000000,37.3156,37.4356,37.1376,37.3963,48770.990895597,0
+IUSV.US,D,20160520,000000,37.6018,37.7229,37.5615,37.6688,20223.580893662,0
+IUSV.US,D,20160523,000000,37.6511,37.7288,37.5783,37.599,45199.134077125,0
+IUSV.US,D,20160524,000000,37.7308,38.1312,37.7308,38.0829,86435.072441322,0
+IUSV.US,D,20160525,000000,38.2827,38.4962,38.2827,38.4273,51087.513857834,0
+IUSV.US,D,20160526,000000,38.4933,38.4933,38.3486,38.3643,60076.110854348,0
+IUSV.US,D,20160527,000000,38.4244,38.5572,38.4224,38.5493,46462.599650648,0
+IUSV.US,D,20160531,000000,38.6576,38.6576,38.3575,38.5227,104388.88774715,0
+IUSV.US,D,20160601,000000,38.3722,38.6201,38.2856,38.5955,43696.799308284,0
+IUSV.US,D,20160602,000000,38.4302,38.6959,38.4302,38.6959,47548.183908509,0
+IUSV.US,D,20160603,000000,38.6034,38.627,38.3369,38.5592,118960.9251261,0
+IUSV.US,D,20160606,000000,38.6841,38.9182,38.6841,38.8366,44863.700739022,0
+IUSV.US,D,20160607,000000,38.931,39.1002,38.931,38.9664,32943.619660413,0
+IUSV.US,D,20160608,000000,38.9822,39.1277,38.9822,39.1002,39069.852171777,0
+IUSV.US,D,20160609,000000,38.9487,39.0501,38.8287,38.991,40391.256230974,0
+IUSV.US,D,20160610,000000,38.7431,38.7776,38.4813,38.5837,66633.324381942,0
+IUSV.US,D,20160613,000000,38.4185,38.624,38.321,38.321,34928.775143189,0
+IUSV.US,D,20160614,000000,38.2365,38.2492,37.9728,38.1922,78783.126473917,0
+IUSV.US,D,20160615,000000,38.2522,38.4538,38.1489,38.1833,696218.32131512,0
+IUSV.US,D,20160616,000000,37.9816,38.2748,37.7032,38.2216,202527.5342943,0
+IUSV.US,D,20160617,000000,38.3023,38.3299,38.1282,38.2807,31857.01893789,0
+IUSV.US,D,20160620,000000,38.689,38.8336,38.5109,38.5326,82805.277137177,0
+IUSV.US,D,20160621,000000,38.627,38.753,38.4578,38.6536,50721.586579902,0
+IUSV.US,D,20160622,000000,38.6379,38.8513,38.5631,38.5807,249574.60112498,0
+IUSV.US,D,20160623,000000,38.9044,39.1395,38.8907,39.1395,78329.783235147,0
+IUSV.US,D,20160624,000000,37.7308,38.3643,37.6511,37.6845,138269.68782493,0
+IUSV.US,D,20160627,000000,37.4799,37.4799,36.7253,36.8808,168350.9430002,0
+IUSV.US,D,20160628,000000,37.3314,37.5429,37.1316,37.5429,127129.23514126,0
+IUSV.US,D,20160629,000000,37.8705,38.2718,37.8459,38.2462,124567.74419573,0
+IUSV.US,D,20160630,000000,38.262,38.7983,38.2325,38.7983,153564.4315778,0
+IUSV.US,D,20160701,000000,38.9251,39.0018,38.7983,38.9447,103427.31217793,0
+IUSV.US,D,20160705,000000,38.7028,38.7352,38.3486,38.4676,93646.889210549,0
+IUSV.US,D,20160706,000000,38.3416,38.7294,38.1981,38.6989,150619.73345511,0
+IUSV.US,D,20160707,000000,38.7431,38.8591,38.4617,38.5907,56511.369288502,0
+IUSV.US,D,20160708,000000,38.8976,39.2734,38.8976,39.2261,49492.68080485,0
+IUSV.US,D,20160711,000000,39.3275,39.5085,39.3275,39.3855,100655.41304759,0
+IUSV.US,D,20160712,000000,39.6375,39.8696,39.6345,39.7919,74568.863989744,0
+IUSV.US,D,20160713,000000,39.8647,39.8647,39.6442,39.8036,50040.555257085,0
+IUSV.US,D,20160714,000000,40.0643,40.1421,39.9611,40.0181,57870.382540151,0
+IUSV.US,D,20160715,000000,40.148,40.148,39.8696,40.0122,64106.393234894,0
+IUSV.US,D,20160718,000000,40.02,40.1008,39.9512,40.0939,343019.21386801,0
+IUSV.US,D,20160719,000000,40.0132,40.032,39.9159,39.9679,37640.702858525,0
+IUSV.US,D,20160720,000000,40.0526,40.1362,39.899,40.084,42676.268788721,0
+IUSV.US,D,20160721,000000,40.023,40.1627,39.8686,39.9679,90962.406041059,0
+IUSV.US,D,20160722,000000,39.9679,40.1303,39.9512,40.1156,34651.280290758,0
+IUSV.US,D,20160725,000000,40.1362,40.1362,39.8735,39.9611,55920.803320507,0
+IUSV.US,D,20160726,000000,40.0132,40.1036,39.9207,40.1008,59296.482459423,0
+IUSV.US,D,20160727,000000,40.1627,40.1627,39.8224,39.9433,56693.316462806,0
+IUSV.US,D,20160728,000000,39.8803,40.0053,39.7318,39.9433,47443.488048436,0
+IUSV.US,D,20160729,000000,39.9256,40.1166,39.7692,40.079,173830.70398721,0
+IUSV.US,D,20160801,000000,40.082,40.082,39.7318,39.8135,95594.435500872,0
+IUSV.US,D,20160802,000000,39.8587,39.8587,39.3767,39.4986,75768.292289629,0
+IUSV.US,D,20160803,000000,39.5843,39.7416,39.4111,39.7003,46816.329352647,0
+IUSV.US,D,20160804,000000,39.8036,39.8312,39.6915,39.7593,150808.79588204,0
+IUSV.US,D,20160805,000000,39.9965,40.203,39.9896,40.203,94400.089524291,0
+IUSV.US,D,20160808,000000,40.2916,40.3624,40.1873,40.2207,54506.900977167,0
+IUSV.US,D,20160809,000000,40.2483,40.3359,40.146,40.2207,76084.412799176,0
+IUSV.US,D,20160810,000000,40.3014,40.3014,40.0024,40.0743,30618.964980889,0
+IUSV.US,D,20160811,000000,40.2207,40.328,40.1627,40.2828,29457.145873459,0
+IUSV.US,D,20160812,000000,40.2385,40.3359,40.1774,40.265,52311.337309581,0
+IUSV.US,D,20160815,000000,40.3693,40.5021,40.3447,40.396,201081.10508182,0
+IUSV.US,D,20160816,000000,40.4658,40.4658,40.212,40.2572,36614.073550995,0
+IUSV.US,D,20160817,000000,40.2729,40.3447,40.0643,40.328,63653.049996125,0
+IUSV.US,D,20160818,000000,40.3792,40.5021,40.3181,40.5021,67605.064597781,0
+IUSV.US,D,20160819,000000,40.3359,40.4481,40.2621,40.4481,50941.142946661,0
+IUSV.US,D,20160822,000000,40.2729,40.4313,40.2385,40.3537,68378.594204741,0
+IUSV.US,D,20160823,000000,40.5257,40.6311,40.4658,40.511,61237.929961779,0
+IUSV.US,D,20160824,000000,40.4844,40.4924,40.2572,40.2729,77747.34898444,0
+IUSV.US,D,20160825,000000,40.2916,40.4047,40.1962,40.3181,63653.049996125,0
+IUSV.US,D,20160826,000000,40.4481,40.6221,40.0653,40.2483,60865.903895882,0
+IUSV.US,D,20160829,000000,40.2916,40.5808,40.2916,40.5257,47162.943802021,0
+IUSV.US,D,20160830,000000,40.5347,40.6133,40.3693,40.5347,129266.86032316,0
+IUSV.US,D,20160831,000000,40.5189,40.5189,40.1864,40.4225,49164.362719372,0
+IUSV.US,D,20160901,000000,40.5347,40.5347,40.0988,40.387,100324.04556813,0
+IUSV.US,D,20160902,000000,40.5808,40.693,40.4569,40.5917,47178.190771935,0
+IUSV.US,D,20160906,000000,40.7087,40.7087,40.4746,40.693,94257.784471762,0
+IUSV.US,D,20160907,000000,40.6841,40.7589,40.6301,40.7167,38391.870242944,0
+IUSV.US,D,20160908,000000,40.6586,40.8386,40.6586,40.7825,46393.480053705,0
+IUSV.US,D,20160909,000000,40.5523,40.5523,39.7593,39.7593,126691.13887239,0
+IUSV.US,D,20160912,000000,39.6659,40.328,39.5616,40.2946,87586.726902144,0
+IUSV.US,D,20160913,000000,40.0132,40.0132,39.4583,39.6196,88473.084086466,0
+IUSV.US,D,20160914,000000,39.6748,39.7082,39.3855,39.4367,32281.901166154,0
+IUSV.US,D,20160915,000000,39.5351,39.9346,39.4199,39.8587,848238.74307298,0
+IUSV.US,D,20160916,000000,39.7318,39.7318,39.5045,39.6109,74166.343984019,0
+IUSV.US,D,20160919,000000,39.841,40.0387,39.6659,39.7593,144139.77124174,0
+IUSV.US,D,20160920,000000,39.9965,39.9965,39.6659,39.7692,59942.953983767,0
+IUSV.US,D,20160921,000000,39.9159,40.1784,39.723,40.145,73701.819633978,0
+IUSV.US,D,20160922,000000,40.4225,40.5179,40.3594,40.4481,133792.16099358,0
+IUSV.US,D,20160923,000000,40.3693,40.4136,40.2207,40.2572,59494.693068302,0
+IUSV.US,D,20160926,000000,40.085,40.0949,39.8242,39.8913,94896.124278819,0
+IUSV.US,D,20160927,000000,39.8666,40.0584,39.7869,39.9729,38021.87710637,0
+IUSV.US,D,20160928,000000,40.1303,40.4353,39.8784,40.392,38796.42317799,0
+IUSV.US,D,20160929,000000,40.3753,40.4707,39.8765,40.023,77432.244939554,0
+IUSV.US,D,20160930,000000,40.1991,40.5071,40.1903,40.392,64344.24596555,0
+IUSV.US,D,20161003,000000,40.3664,40.3664,40.0949,40.2257,70303.778272523,0
+IUSV.US,D,20161004,000000,40.2611,40.269,39.8666,39.9994,76394.434520756,0
+IUSV.US,D,20161005,000000,40.2611,40.3664,40.1637,40.2966,59540.433978043,0
+IUSV.US,D,20161006,000000,40.1578,40.3221,40.0417,40.2778,48053.366844988,0
+IUSV.US,D,20161007,000000,40.3664,40.3664,39.9817,40.1804,56374.146559278,0
+IUSV.US,D,20161010,000000,40.332,40.5218,40.2966,40.3753,47913.094721781,0
+IUSV.US,D,20161011,000000,40.3407,40.3407,39.6758,39.8913,80665.61902594,0
+IUSV.US,D,20161012,000000,39.9187,39.9906,39.7702,39.8913,51851.895282845,0
+IUSV.US,D,20161013,000000,39.725,39.8666,39.3777,39.7712,102976.00186847,0
+IUSV.US,D,20161014,000000,39.9994,40.0683,39.72,39.7712,62612.190183343,0
+IUSV.US,D,20161017,000000,39.7968,39.7968,39.5528,39.6029,1344595.7168994,0
+IUSV.US,D,20161018,000000,39.9817,39.9817,39.7338,39.8056,76221.6355284,0
+IUSV.US,D,20161019,000000,39.9365,40.0772,39.8242,40.0024,59974.464388255,0
+IUSV.US,D,20161020,000000,39.9365,40.031,39.7526,39.9286,157915.91679119,0
+IUSV.US,D,20161021,000000,39.6758,39.8332,39.6305,39.7968,173956.74560517,0
+IUSV.US,D,20161024,000000,39.9639,40.0417,39.7968,39.8833,151173.70669531,0
+IUSV.US,D,20161025,000000,39.9089,39.9669,39.7712,39.8155,74488.563281531,0
+IUSV.US,D,20161026,000000,39.7712,39.8913,39.6216,39.8056,85280.368586517,0
+IUSV.US,D,20161027,000000,39.9639,39.9639,39.6983,39.7023,74446.888230433,0
+IUSV.US,D,20161028,000000,39.7436,39.907,39.4799,39.6206,134249.57009099,0
+IUSV.US,D,20161031,000000,39.8332,39.8332,39.6196,39.6758,106660.6862643,0
+IUSV.US,D,20161101,000000,39.8155,39.8155,39.1475,39.4199,81179.950144366,0
+IUSV.US,D,20161102,000000,39.2882,39.3511,39.0166,39.1377,87681.25811561,0
+IUSV.US,D,20161103,000000,39.2458,39.2724,38.998,39.0608,355665.05071451,0
+IUSV.US,D,20161104,000000,39.1818,39.2626,38.9802,38.9802,107129.27647298,0
+IUSV.US,D,20161107,000000,39.7968,39.8332,39.5203,39.7968,154276.9733051,0
+IUSV.US,D,20161108,000000,39.7968,40.1036,39.6768,39.9187,181844.51137391,0
+IUSV.US,D,20161109,000000,39.8242,40.8219,39.7092,40.6104,175428.58643418,0
+IUSV.US,D,20161110,000000,40.8652,41.2145,40.7019,41.0314,237249.96711132,0
+IUSV.US,D,20161111,000000,40.8937,41.0569,40.7452,41.0314,342200.95981597,0
+IUSV.US,D,20161114,000000,41.2145,41.425,41.1702,41.3639,227551.87778148,0
+IUSV.US,D,20161115,000000,41.4102,41.6817,41.2892,41.6533,292199.03021599,0
+IUSV.US,D,20161116,000000,41.5932,41.5932,41.357,41.4703,280792.26379115,0
+IUSV.US,D,20161117,000000,41.609,41.6533,41.4703,41.5932,168319.4325957,0
+IUSV.US,D,20161118,000000,41.6443,41.6443,41.4958,41.5686,258664.84458758,0
+IUSV.US,D,20161121,000000,41.785,41.8736,41.7093,41.8568,379383.23711241,0
+IUSV.US,D,20161122,000000,42.0585,42.0684,41.7654,41.969,392478.35133904,0
+IUSV.US,D,20161123,000000,41.9404,42.1264,41.8353,42.1175,269550.16464139,0
+IUSV.US,D,20161125,000000,42.2081,42.2494,42.1175,42.2337,165284.2691182,0
+IUSV.US,D,20161128,000000,42.2415,42.2415,41.9444,41.9946,534332.09355839,0
+IUSV.US,D,20161129,000000,42.0044,42.1077,41.8638,41.969,250312.55446881,0
+IUSV.US,D,20161130,000000,42.3389,42.3488,42.1904,42.1992,377342.17607328,0
+IUSV.US,D,20161201,000000,42.3094,42.4363,42.153,42.2494,446718.93857505,0
+IUSV.US,D,20161202,000000,42.3488,42.3831,42.1333,42.1992,311431.55806525,0
+IUSV.US,D,20161205,000000,42.4353,42.5917,42.3969,42.515,611788.7336498,0
+IUSV.US,D,20161206,000000,42.5829,42.7776,42.4353,42.7679,538689.67755975,0
+IUSV.US,D,20161207,000000,42.8022,43.3541,42.7236,43.2834,455256.22526212,0
+IUSV.US,D,20161208,000000,43.3287,43.6965,43.2873,43.5303,505459.41486495,0
+IUSV.US,D,20161209,000000,43.5962,43.7398,43.5204,43.6965,721117.63964901,0
+IUSV.US,D,20161212,000000,43.8274,43.9425,43.6061,43.6965,424610.83220004,0
+IUSV.US,D,20161213,000000,43.8687,43.9563,43.6238,43.8687,819507.35296742,0
+IUSV.US,D,20161214,000000,43.7841,43.9061,43.2745,43.373,471380.40417829,0
+IUSV.US,D,20161215,000000,43.4674,43.8176,43.3601,43.5962,1422527.0459875,0
+IUSV.US,D,20161216,000000,43.7054,43.7575,43.4801,43.5303,522242.2628814,0
+IUSV.US,D,20161219,000000,43.6434,43.6601,43.4506,43.6335,619076.78526859,0
+IUSV.US,D,20161220,000000,43.7664,43.8785,43.7222,43.8372,439815.11059808,0
+IUSV.US,D,20161221,000000,43.9052,43.9052,43.7132,43.7132,389605.82220729,0
+IUSV.US,D,20161222,000000,43.7074,43.7074,43.5588,43.6533,507155.89438402,0
+IUSV.US,D,20161223,000000,43.6985,43.7074,43.6258,43.7074,431502.46260108,0
+IUSV.US,D,20161227,000000,43.8028,43.8392,43.7585,43.7821,386262.66993752,0
+IUSV.US,D,20161228,000000,43.8914,43.8914,43.3817,43.4063,395898.75492304,0
+IUSV.US,D,20161229,000000,43.4408,43.5117,43.2726,43.363,339368.07280599,0
+IUSV.US,D,20161230,000000,43.4684,43.4684,43.187,43.2971,321507.77224896,0
+IUSV.US,D,20170103,000000,43.6897,43.7585,43.3444,43.6071,998627.73905007,0
+IUSV.US,D,20170104,000000,43.7772,43.9612,43.7152,43.9268,233938.32524605,0
+IUSV.US,D,20170105,000000,43.9081,43.9081,43.5588,43.7329,360605.06896659,0
+IUSV.US,D,20170106,000000,43.7939,43.8914,43.6158,43.793,721690.92571778,0
+IUSV.US,D,20170109,000000,43.7241,43.7241,43.4408,43.4604,679901.01411339,0
+IUSV.US,D,20170110,000000,43.4948,43.7241,43.4221,43.5313,250372.5258838,0
+IUSV.US,D,20170111,000000,43.5214,43.6985,43.4555,43.6985,398294.56212883,0
+IUSV.US,D,20170112,000000,43.6621,43.6621,43.2116,43.5117,285160.01243912,0
+IUSV.US,D,20170113,000000,43.5835,43.7418,43.5214,43.5903,348617.90122035,0
+IUSV.US,D,20170117,000000,43.5313,43.5323,43.248,43.3541,1363643.2481803,0
+IUSV.US,D,20170118,000000,43.4506,43.4506,43.248,43.4408,187373.06266465,0
+IUSV.US,D,20170119,000000,43.5037,43.5745,43.1506,43.2656,367749.79906818,0
+IUSV.US,D,20170120,000000,43.4781,43.5745,43.3444,43.4684,281384.86268848,0
+IUSV.US,D,20170123,000000,43.4063,43.4309,43.1239,43.239,761288.32304857,0
+IUSV.US,D,20170124,000000,43.3975,43.7241,43.2922,43.6258,419359.77576174,0
+IUSV.US,D,20170125,000000,43.9002,44.0586,43.8304,44.0124,650417.44015874,0
+IUSV.US,D,20170126,000000,44.0124,44.0862,43.9169,43.9897,301382.7884274,0
+IUSV.US,D,20170127,000000,43.9986,43.9986,43.7517,43.8107,341021.8608093,0
+IUSV.US,D,20170130,000000,43.6533,43.6533,43.3021,43.5411,520762.29033511,0
+IUSV.US,D,20170131,000000,43.4604,43.5972,43.3207,43.5903,244798.23368331,0
+IUSV.US,D,20170201,000000,43.7329,43.7861,43.3817,43.5037,320426.25384974,0
+IUSV.US,D,20170202,000000,43.487,43.5677,43.3444,43.5165,224501.46733407,0
+IUSV.US,D,20170203,000000,43.8471,43.9701,43.6985,43.9081,388205.13390454,0
+IUSV.US,D,20170206,000000,43.8815,43.9365,43.7349,43.8205,183616.20927789,0
+IUSV.US,D,20170207,000000,43.9365,43.9365,43.6533,43.7241,255901.07717455,0
+IUSV.US,D,20170208,000000,43.6985,43.7684,43.5549,43.7684,296802.5986653,0
+IUSV.US,D,20170209,000000,43.8717,44.1215,43.8205,44.0586,546954.55171769,0
+IUSV.US,D,20170210,000000,44.1904,44.3085,44.1215,44.2632,249586.79870091,0
+IUSV.US,D,20170213,000000,44.4019,44.5879,44.3409,44.463,225390.87391237,0
+IUSV.US,D,20170214,000000,44.4993,44.7364,44.4108,44.7364,219822.68049985,0
+IUSV.US,D,20170215,000000,44.7138,44.9853,44.6676,44.9273,301177.46256591,0
+IUSV.US,D,20170216,000000,44.9657,44.9932,44.7138,44.8909,288539.75743668,0
+IUSV.US,D,20170217,000000,44.7364,44.946,44.6764,44.946,194542.18791811,0
+IUSV.US,D,20170221,000000,45.0964,45.2932,45.0031,45.2549,179354.17295466,0
+IUSV.US,D,20170222,000000,45.1535,45.2549,45.0964,45.2057,186279.34668949,0
+IUSV.US,D,20170223,000000,45.3445,45.3445,45.1162,45.2204,412532.18263433,0
+IUSV.US,D,20170224,000000,44.9853,45.2371,44.9853,45.2284,216092.25519428,0
+IUSV.US,D,20170227,000000,45.2451,45.3562,45.1801,45.2834,645506.89938183,0
+IUSV.US,D,20170228,000000,45.2135,45.2371,45.069,45.1958,245466.05096554,0
+IUSV.US,D,20170301,000000,45.6199,45.9879,45.6199,45.8826,209994.48369342,0
+IUSV.US,D,20170302,000000,45.8638,45.8638,45.5382,45.5746,306800.54507011,0
+IUSV.US,D,20170303,000000,45.5746,45.6022,45.4516,45.5559,232100.5571391,0
+IUSV.US,D,20170306,000000,45.3798,45.3966,45.2204,45.3032,206931.87567007,0
+IUSV.US,D,20170307,000000,45.2932,45.2932,45.0964,45.1162,172877.26013528,0
+IUSV.US,D,20170308,000000,45.2135,45.2746,44.9558,44.9932,197092.49775237,0
+IUSV.US,D,20170309,000000,45.0306,45.1014,44.8171,45.0306,4429950.1864331,0
+IUSV.US,D,20170310,000000,45.2647,45.2647,44.9361,45.1535,325478.08321452,0
+IUSV.US,D,20170313,000000,45.1712,45.1791,45.0484,45.1615,377850.40840374,0
+IUSV.US,D,20170314,000000,45.0306,45.0306,44.7896,44.9853,232206.26946385,0
+IUSV.US,D,20170315,000000,45.125,45.4329,45.0551,45.3542,1292556.7921189,0
+IUSV.US,D,20170316,000000,45.4064,45.4319,45.2057,45.2932,431863.30755571,0
+IUSV.US,D,20170317,000000,45.3631,45.3631,45.1349,45.1437,249915.11678639,0
+IUSV.US,D,20170320,000000,45.1162,45.1162,44.9115,44.9853,265831.93691173,0
+IUSV.US,D,20170321,000000,45.1162,45.1663,44.275,44.332,314363.04214735,0
+IUSV.US,D,20170322,000000,44.2986,44.3941,44.1343,44.332,602879.42089684,0
+IUSV.US,D,20170323,000000,44.3133,44.637,44.2711,44.3576,316672.44985696,0
+IUSV.US,D,20170324,000000,44.4305,44.5299,44.1058,44.3163,316423.41601503,0
+IUSV.US,D,20170327,000000,43.9002,44.2652,43.8107,44.2179,371841.06932839,0
+IUSV.US,D,20170328,000000,44.1579,44.6706,44.1491,44.5987,367662.38310735,0
+IUSV.US,D,20170329,000000,44.582,44.6803,44.4492,44.6164,308806.0298461,0
+IUSV.US,D,20170330,000000,44.6253,44.8761,44.582,44.8398,299706.63820155,0
+IUSV.US,D,20170331,000000,44.765,44.8318,44.6774,44.6803,219421.17695879,0
+IUSV.US,D,20170403,000000,44.7237,44.7237,44.2553,44.5554,352498.76329575,0
+IUSV.US,D,20170404,000000,44.5121,44.5741,44.3872,44.5554,316574.86924952,0
+IUSV.US,D,20170405,000000,44.7404,44.9706,44.3519,44.397,242962.4985057,0
+IUSV.US,D,20170406,000000,44.4393,44.6971,44.3085,44.5554,2807790.4975056,0
+IUSV.US,D,20170407,000000,44.5209,44.6803,44.3872,44.5121,714010.51873987,0
+IUSV.US,D,20170410,000000,44.5023,44.7237,44.4235,44.5426,252730.72389714,0
+IUSV.US,D,20170411,000000,44.4856,44.5121,44.1826,44.5023,242302.81294076,0
+IUSV.US,D,20170412,000000,44.5023,44.5023,44.2652,44.3429,202451.29944474,0
+IUSV.US,D,20170413,000000,44.2553,44.3519,43.9081,43.9081,401538.10086183,0
+IUSV.US,D,20170417,000000,44.0054,44.3153,43.9445,44.3153,1734239.1482992,0
+IUSV.US,D,20170418,000000,44.1639,44.2179,43.9897,44.1491,249108.04384562,0
+IUSV.US,D,20170419,000000,44.2908,44.3449,43.9631,44.0291,354629.27322504,0
+IUSV.US,D,20170420,000000,44.1923,44.4757,44.0695,44.3872,244587.82549851,0
+IUSV.US,D,20170421,000000,44.3519,44.3586,44.1058,44.1726,233026.55644521,0
+IUSV.US,D,20170424,000000,44.7079,44.7404,44.5632,44.6883,212649.48938774,0
+IUSV.US,D,20170425,000000,44.8486,45.0109,44.8486,44.941,254199.51533217,0
+IUSV.US,D,20170426,000000,44.9244,45.1851,44.9154,44.9244,414967.6319619,0
+IUSV.US,D,20170427,000000,44.9804,44.9804,44.7079,44.8673,230484.37832825,0
+IUSV.US,D,20170428,000000,44.8761,44.8761,44.5987,44.643,207662.71376127,0
+IUSV.US,D,20170501,000000,44.6981,44.765,44.5642,44.6253,265023.8475063,0
+IUSV.US,D,20170502,000000,44.6528,44.6626,44.4943,44.5987,213255.30232565,0
+IUSV.US,D,20170503,000000,44.5554,44.6557,44.462,44.6253,252494.9040958,0
+IUSV.US,D,20170504,000000,44.7404,44.7404,44.457,44.6164,287289.50590375,0
+IUSV.US,D,20170505,000000,44.7177,44.822,44.6253,44.822,244784.00317806,0
+IUSV.US,D,20170508,000000,44.8486,44.8486,44.7079,44.7737,242047.68031088,0
+IUSV.US,D,20170509,000000,44.8398,44.8398,44.5554,44.634,201674.72044379,0
+IUSV.US,D,20170510,000000,44.582,44.7482,44.582,44.7177,197562.1044257,0
+IUSV.US,D,20170511,000000,44.6803,44.6803,44.3872,44.6253,233831.59645665,0
+IUSV.US,D,20170512,000000,44.5377,44.5377,44.3695,44.4492,234895.83495664,0
+IUSV.US,D,20170515,000000,44.5987,44.765,44.5927,44.7079,279678.21852278,0
+IUSV.US,D,20170516,000000,44.7837,44.7837,44.5318,44.582,332569.95715375,0
+IUSV.US,D,20170517,000000,44.2366,44.281,43.8205,43.8392,211431.76472396,0
+IUSV.US,D,20170518,000000,43.7762,44.0595,43.6798,43.8638,213484.00687435,0
+IUSV.US,D,20170519,000000,43.9455,44.3695,43.9455,44.1923,239253.418958,0
+IUSV.US,D,20170522,000000,44.281,44.4305,44.2455,44.3519,147029.58027273,0
+IUSV.US,D,20170523,000000,44.4127,44.583,44.3882,44.5121,210762.93097708,0
+IUSV.US,D,20170524,000000,44.582,44.5967,44.4492,44.5642,222136.15406811,0
+IUSV.US,D,20170525,000000,44.6803,44.7404,44.5721,44.6253,280626.58005143,0
+IUSV.US,D,20170526,000000,44.6076,44.6528,44.5672,44.6164,196317.95168074,0
+IUSV.US,D,20170530,000000,44.5299,44.582,44.4295,44.5121,168928.2949276,0
+IUSV.US,D,20170531,000000,44.5721,44.5721,44.281,44.457,206009.94222261,0
+IUSV.US,D,20170601,000000,44.5721,44.9322,44.4856,44.9322,244973.065605,0
+IUSV.US,D,20170602,000000,44.8997,44.951,44.769,44.886,278179.94961259,0
+IUSV.US,D,20170605,000000,44.886,44.9154,44.8043,44.8398,436045.04317073,0
+IUSV.US,D,20170606,000000,44.7177,44.8033,44.6164,44.7079,195606.42641811,0
+IUSV.US,D,20170607,000000,44.7177,44.8063,44.6193,44.7482,500976.80571029,0
+IUSV.US,D,20170608,000000,44.7324,45.009,44.7324,44.8761,231638.06571839,0
+IUSV.US,D,20170609,000000,44.9706,45.3278,44.9706,45.2903,186739.80518089,0
+IUSV.US,D,20170612,000000,45.309,45.5274,45.2903,45.4221,182768.47775068,0
+IUSV.US,D,20170613,000000,45.4852,45.5826,45.4221,45.5826,232905.59715055,0
+IUSV.US,D,20170614,000000,45.6012,45.6012,45.3188,45.5185,321941.80265918,0
+IUSV.US,D,20170615,000000,45.309,45.4221,45.2716,45.3768,1197520.3957169,0
+IUSV.US,D,20170616,000000,45.3601,45.3858,45.1801,45.3601,285242.34607666,0
+IUSV.US,D,20170619,000000,45.4772,45.6524,45.4595,45.6366,213706.6126351,0
+IUSV.US,D,20170620,000000,45.5826,45.5826,45.309,45.3278,266120.61287544,0
+IUSV.US,D,20170621,000000,45.3946,45.3946,45.009,45.1024,171210.25809135,0
+IUSV.US,D,20170622,000000,45.1122,45.2028,45.0315,45.0521,210086.98197756,0
+IUSV.US,D,20170623,000000,45.0926,45.1673,44.9706,45.0521,292792.64557798,0
+IUSV.US,D,20170626,000000,45.2028,45.3365,45.1309,45.2175,326322.76534773,0
+IUSV.US,D,20170627,000000,45.2509,45.3504,45.0424,45.0494,229694.58528671,0
+IUSV.US,D,20170628,000000,45.2992,45.5008,45.2894,45.4034,200431.58416349,0
+IUSV.US,D,20170629,000000,45.6376,45.6376,45.0631,45.2254,193408.82982119,0
+IUSV.US,D,20170630,000000,45.4929,45.5008,45.2608,45.3178,458797.58814076,0
+IUSV.US,D,20170703,000000,45.5373,45.8314,45.3758,45.6799,247156.43169666,0
+IUSV.US,D,20170705,000000,45.7143,45.7143,45.4221,45.5628,212496.00322395,0
+IUSV.US,D,20170706,000000,45.4309,45.4929,45.1103,45.1575,205509.84160945,0
+IUSV.US,D,20170707,000000,45.2254,45.3504,45.1004,45.3415,183107.97694743,0
+IUSV.US,D,20170710,000000,45.2894,45.3681,45.2244,45.2707,346866.53260959,0
+IUSV.US,D,20170711,000000,45.2608,45.2992,45.006,45.2008,219790.1536307,0
+IUSV.US,D,20170712,000000,45.4221,45.5373,45.4034,45.4221,575314.93222201,0
+IUSV.US,D,20170713,000000,45.4852,45.5373,45.3504,45.5274,242395.3112249,0
+IUSV.US,D,20170714,000000,45.5274,45.733,45.3739,45.6465,221356.52567318,0
+IUSV.US,D,20170717,000000,45.6199,45.7143,45.5589,45.6298,1873126.8466379,0
+IUSV.US,D,20170718,000000,45.5451,45.5451,45.4005,45.5185,194645.86731353,0
+IUSV.US,D,20170719,000000,45.6022,45.7802,45.5826,45.7606,689462.89717865,0
+IUSV.US,D,20170720,000000,45.8225,45.858,45.6966,45.7949,187324.27236093,0
+IUSV.US,D,20170721,000000,45.7241,45.7812,45.5726,45.7241,162350.75210679,0
+IUSV.US,D,20170724,000000,45.7143,45.7143,45.6149,45.6465,179176.291639,0
+IUSV.US,D,20170725,000000,45.9652,46.0547,45.8688,45.9563,533703.91839794,0
+IUSV.US,D,20170726,000000,46.0449,46.0449,45.7703,45.8402,579665.40097074,0
+IUSV.US,D,20170727,000000,45.8846,45.8923,45.6878,45.8923,302277.27732902,0
+IUSV.US,D,20170728,000000,45.8147,45.9189,45.7193,45.8049,182628.20562748,0
+IUSV.US,D,20170731,000000,45.9023,45.9997,45.854,45.9308,262795.75696957,0
+IUSV.US,D,20170801,000000,46.0724,46.0773,45.8923,45.9997,283529.603123,0
+IUSV.US,D,20170802,000000,46.0636,46.0636,45.8225,45.9907,204222.99734871,0
+IUSV.US,D,20170803,000000,46.1256,46.1256,45.8491,45.9023,264530.86214576,0
+IUSV.US,D,20170804,000000,45.9829,46.0085,45.9622,45.976,136598.61992238,0
+IUSV.US,D,20170807,000000,45.9731,46.0085,45.9023,45.9731,269185.25382811,0
+IUSV.US,D,20170808,000000,45.9907,46.218,45.8225,45.9023,210555.57218625,0
+IUSV.US,D,20170809,000000,45.6533,45.8225,45.6298,45.8225,219775.92312545,0
+IUSV.US,D,20170810,000000,45.6799,45.6799,45.3758,45.4221,126252.02613887,0
+IUSV.US,D,20170811,000000,45.5008,45.5008,45.1192,45.1831,212071.12099568,0
+IUSV.US,D,20170814,000000,45.554,45.6139,45.5225,45.5628,284449.50364115,0
+IUSV.US,D,20170815,000000,45.7419,45.7419,45.4772,45.5373,222696.22609628,0
+IUSV.US,D,20170816,000000,45.6701,45.7143,45.5008,45.5726,279794.09549412,0
+IUSV.US,D,20170817,000000,45.5826,45.5826,45.0945,45.1477,138846.02328767,0
+IUSV.US,D,20170818,000000,44.948,45.0247,44.6931,44.7797,211220.34007449,0
+IUSV.US,D,20170821,000000,44.8643,44.8643,44.6793,44.7512,180179.54225932,0
+IUSV.US,D,20170822,000000,44.9214,45.2254,44.9214,45.1477,256221.26354274,0
+IUSV.US,D,20170823,000000,45.0916,45.2165,44.9381,45.1201,180838.2113596,0
+IUSV.US,D,20170824,000000,45.2608,45.2608,44.9577,44.9961,200460.045174,0
+IUSV.US,D,20170825,000000,45.1654,45.2795,45.1162,45.1575,166014.09074474,0
+IUSV.US,D,20170828,000000,45.2707,45.2707,44.9381,45.066,218379.30068135,0
+IUSV.US,D,20170829,000000,44.7444,45.0817,44.7444,44.9961,189387.6956226,0
+IUSV.US,D,20170830,000000,45.066,45.2165,44.9677,45.1477,274600.97754149,0
+IUSV.US,D,20170831,000000,45.1477,45.4133,45.1477,45.3178,251936.86499696,0
+IUSV.US,D,20170901,000000,45.4309,45.6101,45.4309,45.5274,189649.94350511,0
+IUSV.US,D,20170905,000000,45.3355,45.4133,44.9293,45.0571,228158.70718407,0
+IUSV.US,D,20170906,000000,45.1918,45.309,45.1575,45.2509,353208.25562906,0
+IUSV.US,D,20170907,000000,45.2992,45.2992,44.949,45.0178,199409.0207146,0
+IUSV.US,D,20170908,000000,45.0494,45.1831,44.9577,45.129,3179306.2981425,0
+IUSV.US,D,20170911,000000,45.3848,45.6976,45.3848,45.6622,212650.50585241,0
+IUSV.US,D,20170912,000000,45.7703,45.9563,45.7606,45.9563,214000.37092211,0
+IUSV.US,D,20170913,000000,45.9308,46.0173,45.855,46.0173,310508.60815314,0
+IUSV.US,D,20170914,000000,46.035,46.035,45.9731,46.035,257492.86083355,0
+IUSV.US,D,20170915,000000,45.9829,46.1256,45.9711,46.1069,168228.96724089,0
+IUSV.US,D,20170918,000000,46.2387,46.3204,46.1876,46.3204,506283.76770495,0
+IUSV.US,D,20170919,000000,46.3902,46.4089,46.3124,46.3744,211080.06795128,0
+IUSV.US,D,20170920,000000,46.4463,46.4797,46.3124,46.4797,181677.81116952,0
+IUSV.US,D,20170921,000000,46.5083,46.5083,46.3567,46.3902,273529.62378889,0
+IUSV.US,D,20170922,000000,46.4089,46.4581,46.3282,46.4561,186225.47406248,0
+IUSV.US,D,20170925,000000,46.4738,46.6194,46.4089,46.5958,215033.0990176,0
+IUSV.US,D,20170926,000000,46.6932,46.6932,46.5329,46.5417,346367.44846108,0
+IUSV.US,D,20170927,000000,46.7581,46.8113,46.4797,46.6764,214186.38395505,0
+IUSV.US,D,20170928,000000,46.6499,46.7896,46.6115,46.7768,223998.31732692,0
+IUSV.US,D,20170929,000000,46.8191,46.8742,46.7208,46.8546,316621.62662392,0
+IUSV.US,D,20171002,000000,46.9481,47.1596,46.8398,47.1596,231666.5267289,0
+IUSV.US,D,20171003,000000,47.2422,47.2599,47.1211,47.2599,246026.1229937,0
+IUSV.US,D,20171004,000000,47.2599,47.3947,47.2146,47.3023,252708.3616746,0
+IUSV.US,D,20171005,000000,47.3849,47.5816,47.311,47.5275,620474.42417736,0
+IUSV.US,D,20171006,000000,47.4733,47.4733,47.3023,47.3947,293235.82417014,0
+IUSV.US,D,20171009,000000,47.4823,47.4999,47.1683,47.2146,258486.96327192,0
+IUSV.US,D,20171010,000000,47.3376,47.4655,47.3297,47.4114,150462.18143266,0
+IUSV.US,D,20171011,000000,47.4557,47.4557,47.3475,47.429,241997.87354249,0
+IUSV.US,D,20171012,000000,47.3759,47.4468,47.2284,47.2766,1962158.9862878,0
+IUSV.US,D,20171013,000000,47.2687,47.3662,47.2009,47.2599,218401.66290389,0
+IUSV.US,D,20171016,000000,47.3563,47.4035,47.2805,47.3475,212333.3688782,0
+IUSV.US,D,20171017,000000,47.3475,47.3475,47.2146,47.2953,957556.46796094,0
+IUSV.US,D,20171018,000000,47.4045,47.4084,47.311,47.3759,208218.71993079,0
+IUSV.US,D,20171019,000000,47.2668,47.4557,47.1683,47.4557,493787.35116361,0
+IUSV.US,D,20171020,000000,47.6898,47.7694,47.5914,47.7694,253932.18512634,0
+IUSV.US,D,20171023,000000,47.8581,47.8581,47.6327,47.6505,213925.1525372,0
+IUSV.US,D,20171024,000000,47.7793,47.8403,47.7232,47.7597,248361.9587845,0
+IUSV.US,D,20171025,000000,47.7517,47.7694,47.2855,47.5363,262916.71626422,0
+IUSV.US,D,20171026,000000,47.6701,47.7597,47.6003,47.6249,281470.24571998,0
+IUSV.US,D,20171027,000000,47.5275,47.6081,47.3209,47.5914,229966.99781584,0
+IUSV.US,D,20171030,000000,47.49,47.5088,47.312,47.3297,224994.45269461,0
+IUSV.US,D,20171031,000000,47.4468,47.49,47.3662,47.4114,332551.66078985,0
+IUSV.US,D,20171101,000000,47.5914,47.7232,47.4557,47.5452,222093.46255235,0
+IUSV.US,D,20171102,000000,47.5363,47.5629,47.2943,47.5363,323430.92338742,0
+IUSV.US,D,20171103,000000,47.5275,47.5619,47.438,47.5088,205618.60332817,0
+IUSV.US,D,20171106,000000,47.5088,47.5717,47.438,47.5452,286236.44851504,0
+IUSV.US,D,20171107,000000,47.5049,47.5442,47.3436,47.4045,428701.08599559,0
+IUSV.US,D,20171108,000000,47.3759,47.4428,47.2471,47.4192,283620.06847783,0
+IUSV.US,D,20171109,000000,47.252,47.3878,47.0522,47.3376,386774.96812663,0
+IUSV.US,D,20171110,000000,47.3297,47.3297,47.2029,47.2766,343897.43933504,0
+IUSV.US,D,20171113,000000,47.2146,47.3759,47.1231,47.3376,245451.82046029,0
+IUSV.US,D,20171114,000000,47.2324,47.2324,46.9982,47.2235,272101.49094029,0
+IUSV.US,D,20171115,000000,47.0522,47.1496,46.828,47.0336,298089.44292602,0
+IUSV.US,D,20171116,000000,47.2235,47.4999,47.1418,47.4114,356612.39577848,0
+IUSV.US,D,20171117,000000,47.3947,47.4468,47.2766,47.3849,474287.49310852,0
+IUSV.US,D,20171120,000000,47.3475,47.5088,47.3023,47.429,313385.20314356,0
+IUSV.US,D,20171121,000000,47.555,47.6986,47.555,47.6505,334099.73646844,0
+IUSV.US,D,20171122,000000,47.6701,47.7242,47.5993,47.6081,292497.8708263,0
+IUSV.US,D,20171124,000000,47.743,47.743,47.6367,47.6367,182986.00118811,0
+IUSV.US,D,20171127,000000,47.68,47.7076,47.555,47.5816,376982.34758332,0
+IUSV.US,D,20171128,000000,47.7331,48.2869,47.6259,48.2624,402642.99794825,0
+IUSV.US,D,20171129,000000,48.3686,48.7612,48.3195,48.6825,393767.22852909,0
+IUSV.US,D,20171130,000000,48.8783,49.3081,48.7896,49.0623,411696.64868306,0
+IUSV.US,D,20171201,000000,49.0484,49.1379,48.2427,48.9855,600044.50095753,0
+IUSV.US,D,20171204,000000,49.3878,49.6221,49.2649,49.2984,457068.58175254,0
+IUSV.US,D,20171205,000000,49.3623,49.3977,48.9245,48.9944,288500.11531491,0
+IUSV.US,D,20171206,000000,48.9944,48.9944,48.7986,48.8507,442530.0877074,0
+IUSV.US,D,20171207,000000,48.8252,49.017,48.7809,48.9245,461188.31302324,0
+IUSV.US,D,20171208,000000,49.1458,49.2275,48.9579,49.2275,617575.46696442,0
+IUSV.US,D,20171211,000000,49.2826,49.3437,49.2087,49.3437,583252.50475913,0
+IUSV.US,D,20171212,000000,49.4173,49.5865,49.3437,49.4695,395301.07370242,0
+IUSV.US,D,20171213,000000,49.561,49.6033,49.3653,49.3701,533007.64010521,0
+IUSV.US,D,20171214,000000,49.4351,49.4439,49.0671,49.0671,461406.85292534,0
+IUSV.US,D,20171215,000000,49.3278,49.6171,49.2649,49.4351,1336399.9623384,0
+IUSV.US,D,20171218,000000,49.7637,49.9162,49.6938,49.7489,619412.2186067,0
+IUSV.US,D,20171219,000000,49.9614,49.9614,49.6121,49.6121,495534.65391573,0
+IUSV.US,D,20171220,000000,49.8178,49.9005,49.6062,49.6653,684604.19609945,0
+IUSV.US,D,20171221,000000,49.7892,50.0086,49.6938,49.8935,626077.17738835,0
+IUSV.US,D,20171222,000000,49.9515,49.9614,49.8001,49.8935,488837.16826493,0
+IUSV.US,D,20171226,000000,49.9171,50.0539,49.8758,49.925,452407.07481756,0
+IUSV.US,D,20171227,000000,49.9614,49.9614,49.8374,49.9171,438289.39714204,0
+IUSV.US,D,20171228,000000,50.0086,50.0539,49.8739,50.0086,484012.01051954,0
+IUSV.US,D,20171229,000000,50.1424,50.1523,49.7991,49.8276,418193.89079566,0
+IUSV.US,D,20180102,000000,50.0273,50.1238,49.8758,50.0972,639845.19122051,0
+IUSV.US,D,20180103,000000,50.1621,50.3509,50.1326,50.3038,274594.87875353,0
+IUSV.US,D,20180104,000000,50.4573,50.6658,50.3225,50.5832,782341.33910554,0
+IUSV.US,D,20180105,000000,50.7444,50.7444,50.5064,50.7278,478958.14822545,0
+IUSV.US,D,20180108,000000,50.717,50.835,50.593,50.8163,690535.26739592,0
+IUSV.US,D,20180109,000000,50.8901,51.0435,50.8331,50.8331,672326.3194602,0
+IUSV.US,D,20180110,000000,50.7347,50.96,50.6736,50.8448,301940.82752625,0
+IUSV.US,D,20180111,000000,50.8901,51.2925,50.8803,51.2729,503106.29917492,0
+IUSV.US,D,20180112,000000,51.3771,51.6349,51.3771,51.5906,576377.13779266,0
+IUSV.US,D,20180116,000000,51.8434,51.871,51.2492,51.3771,1822105.402983,0
+IUSV.US,D,20180117,000000,51.5709,51.8355,51.3398,51.7008,356726.23982051,0
+IUSV.US,D,20180118,000000,51.7146,51.7795,51.5021,51.5611,697145.33708588,0
+IUSV.US,D,20180119,000000,51.5709,51.808,51.5611,51.808,511758.44636867,0
+IUSV.US,D,20180122,000000,51.7619,52.2094,51.7619,52.2094,691137.01447519,0
+IUSV.US,D,20180123,000000,52.2094,52.3107,52.0657,52.2664,359580.47258838,0
+IUSV.US,D,20180124,000000,52.3187,52.5449,52.1337,52.3373,647038.71162584,0
+IUSV.US,D,20180125,000000,52.5183,52.5183,52.1837,52.3284,268739.02584197,0
+IUSV.US,D,20180126,000000,52.4544,52.7348,52.3815,52.7348,408279.29449304,0
+IUSV.US,D,20180129,000000,52.6797,52.7425,52.4003,52.4366,1133419.0848053,0
+IUSV.US,D,20180130,000000,52.1129,52.2389,51.808,51.8355,518659.22495165,0
+IUSV.US,D,20180131,000000,51.9516,52.0067,51.5296,51.7519,313535.63991337,0
+IUSV.US,D,20180201,000000,51.6349,51.9605,51.5808,51.8257,350577.64508661,0
+IUSV.US,D,20180202,000000,51.4096,51.5198,50.6019,50.6294,401007.50630882,0
+IUSV.US,D,20180205,000000,50.1238,50.5281,48.3873,48.4975,596540.74727134,0
+IUSV.US,D,20180206,000000,47.8403,49.2964,47.3917,49.197,1025718.5551929,0
+IUSV.US,D,20180207,000000,49.0543,49.7401,49.018,49.0917,457329.81317039,0
+IUSV.US,D,20180208,000000,49.1183,49.1183,47.4015,47.4713,432299.37089525,0
+IUSV.US,D,20180209,000000,47.8118,48.282,46.5358,47.9751,485150.45093977,0
+IUSV.US,D,20180212,000000,48.2181,48.8084,48.0115,48.4876,349648.59638653,0
+IUSV.US,D,20180213,000000,48.2978,48.7406,48.2092,48.6312,321772.0530608,0
+IUSV.US,D,20180214,000000,48.3873,49.2964,48.3628,49.254,322184.73771313,0
+IUSV.US,D,20180215,000000,49.6211,49.6653,49.0633,49.6653,320381.52940467,0
+IUSV.US,D,20180216,000000,49.6456,50.1148,49.5728,49.7735,357347.29972834,0
+IUSV.US,D,20180220,000000,49.5698,49.6397,49.1409,49.2964,251074.90296449,0
+IUSV.US,D,20180221,000000,49.3417,49.7528,48.9491,48.9639,286063.64952268,0
+IUSV.US,D,20180222,000000,49.1006,49.5227,48.888,48.9815,272988.86458928,0
+IUSV.US,D,20180223,000000,49.2718,49.7312,49.1714,49.7027,222952.37519083,0
+IUSV.US,D,20180226,000000,49.8659,50.29,49.7794,50.2408,298250.04434244,0
+IUSV.US,D,20180227,000000,50.3323,50.4769,49.5855,49.5955,1464858.7332561,0
+IUSV.US,D,20180228,000000,49.8572,49.8572,48.9106,48.9303,279629.42821906,0
+IUSV.US,D,20180301,000000,48.9815,49.2884,48.1365,48.3873,429947.27166987,0
+IUSV.US,D,20180302,000000,48.0381,48.712,47.9485,48.6312,321692.76881724,0
+IUSV.US,D,20180305,000000,48.4679,49.3327,48.3971,49.2058,306021.93313984,0
+IUSV.US,D,20180306,000000,49.2964,49.377,49.018,49.3327,282672.72341385,0
+IUSV.US,D,20180307,000000,48.8477,49.2343,48.7906,49.1803,411987.35757608,0
+IUSV.US,D,20180308,000000,49.2343,49.3327,48.9914,49.316,277809.95647602,0
+IUSV.US,D,20180309,000000,49.56,50.1238,49.5127,50.1168,301570.83438967,0
+IUSV.US,D,20180312,000000,50.2408,50.3038,49.9515,50.0352,345197.49763636,0
+IUSV.US,D,20180313,000000,50.1424,50.3038,49.6456,49.7794,240968.19484097,0
+IUSV.US,D,20180314,000000,49.8837,49.925,49.2865,49.3327,267928.90350721,0
+IUSV.US,D,20180315,000000,49.503,49.5855,49.201,49.2796,726850.50033661,0
+IUSV.US,D,20180316,000000,49.2796,49.6889,49.2796,49.4587,294704.61560517,0
+IUSV.US,D,20180319,000000,49.3957,49.4419,48.5969,48.9009,259956.77117162,0
+IUSV.US,D,20180320,000000,48.9491,49.1104,48.7739,48.8389,246165.37865226,0
+IUSV.US,D,20180321,000000,48.9009,49.3603,48.8389,48.9392,265451.77912856,0
+IUSV.US,D,20180322,000000,48.6215,48.6913,47.7114,47.7714,289688.36250353,0
+IUSV.US,D,20180323,000000,47.8521,48.0243,46.7945,46.8605,394047.7727755,0
+IUSV.US,D,20180326,000000,47.5541,47.9427,47.0935,47.924,808272.36907027,0
+IUSV.US,D,20180327,000000,48.0686,48.2654,47.1733,47.4015,376049.2330246,0
+IUSV.US,D,20180328,000000,47.6081,47.797,47.308,47.4547,821448.80046978,0
+IUSV.US,D,20180329,000000,47.7341,48.2269,47.6249,48.0508,406040.02284505,0
+IUSV.US,D,20180402,000000,47.8708,47.9702,46.5073,46.9923,395123.19238676,0
+IUSV.US,D,20180403,000000,47.2471,47.7084,46.9933,47.6514,360679.27088682,0
+IUSV.US,D,20180404,000000,46.9736,48.2054,46.9668,48.1148,386536.09893131,0
+IUSV.US,D,20180405,000000,48.2869,48.6569,48.2407,48.532,265275.93074221,0
+IUSV.US,D,20180406,000000,48.2054,48.3854,47.1634,47.5442,464958.3804506,0
+IUSV.US,D,20180409,000000,47.861,48.3215,47.616,47.6514,350811.43195862,0
+IUSV.US,D,20180410,000000,48.3215,48.5575,48.0863,48.3854,317212.19259191,0
+IUSV.US,D,20180411,000000,48.1492,48.4139,48.1492,48.1492,372898.19257574,0
+IUSV.US,D,20180412,000000,48.3312,48.7011,48.3312,48.4848,269407.85958885,0
+IUSV.US,D,20180413,000000,48.828,48.828,48.2054,48.3942,276544.45797316,0
+IUSV.US,D,20180416,000000,48.6215,48.9677,48.5418,48.7926,804270.54770023,0
+IUSV.US,D,20180417,000000,49.136,49.136,48.9206,49.0287,261050.48714676,0
+IUSV.US,D,20180418,000000,49.2077,49.2806,49.0366,49.0455,263123.05859038,0
+IUSV.US,D,20180419,000000,49.019,49.0455,48.6903,48.9106,278699.36305432,0
+IUSV.US,D,20180420,000000,48.9639,49.019,48.4492,48.6382,268690.23553824,0
+IUSV.US,D,20180423,000000,48.7661,48.7916,48.4915,48.7208,291093.11666492,0
+IUSV.US,D,20180424,000000,48.9639,49.0357,48.0597,48.3854,375447.48594533,0
+IUSV.US,D,20180425,000000,48.2604,48.5811,48.0066,48.4945,265764.85024411,0
+IUSV.US,D,20180426,000000,48.4749,48.8418,48.3785,48.6923,371130.5605304,0
+IUSV.US,D,20180427,000000,48.5486,48.8418,48.5486,48.7572,415163.80964146,0
+IUSV.US,D,20180430,000000,48.9206,48.9491,48.2782,48.2869,294205.53145665,0
+IUSV.US,D,20180501,000000,48.2054,48.2054,47.7134,48.1679,598095.93820254,0
+IUSV.US,D,20180502,000000,47.979,48.1768,47.6898,47.7242,603756.62989921,0
+IUSV.US,D,20180503,000000,47.6613,47.6613,46.9736,47.5176,394916.8500606,0
+IUSV.US,D,20180504,000000,47.3729,48.2054,47.2372,48.0508,270385.69859266,0
+IUSV.US,D,20180507,000000,48.2131,48.3401,48.0272,48.1148,224694.59561964,0
+IUSV.US,D,20180508,000000,48.1325,48.1778,47.8147,48.1148,269863.23575694,0
+IUSV.US,D,20180509,000000,48.3125,48.6362,48.2407,48.5575,293821.30781482,0
+IUSV.US,D,20180510,000000,48.7473,49.0643,48.6255,48.9914,272803.86802099,0
+IUSV.US,D,20180511,000000,49.1016,49.2461,48.9914,49.1271,218966.81725536,0
+IUSV.US,D,20180514,000000,49.3081,49.3544,49.0966,49.1537,201141.07649681,0
+IUSV.US,D,20180515,000000,49.0455,49.074,48.8379,49.01,320900.94284639,0
+IUSV.US,D,20180516,000000,48.9639,49.3357,48.9639,49.2265,221692.97547595,0
+IUSV.US,D,20180517,000000,49.2639,49.4468,49.1271,49.2984,260291.18804506,0
+IUSV.US,D,20180518,000000,49.2265,49.2433,49.0455,49.074,186739.80518089,0
+IUSV.US,D,20180521,000000,49.3544,49.4971,49.3081,49.4183,291875.79445381,0
+IUSV.US,D,20180522,000000,49.5974,49.6702,49.3042,49.3357,298316.11454542,0
+IUSV.US,D,20180523,000000,49.0553,49.2728,48.9639,49.2728,504555.77778139,0
+IUSV.US,D,20180524,000000,49.1271,49.198,48.8025,49.1193,260325.74784354,0
+IUSV.US,D,20180525,000000,49.0002,49.0002,48.7473,48.9106,291995.7372838,0
+IUSV.US,D,20180529,000000,48.4945,48.6382,47.9702,48.2054,462981.35668511,0
+IUSV.US,D,20180530,000000,48.532,49.074,48.5045,48.9815,303751.15108736,0
+IUSV.US,D,20180531,000000,48.8645,48.8645,48.4227,48.532,309740.16086949,0
+IUSV.US,D,20180601,000000,48.8831,48.9815,48.8202,48.8831,480142.32955542,0
+IUSV.US,D,20180604,000000,49.0926,49.1823,48.9206,48.9815,308496.00812453,0
+IUSV.US,D,20180605,000000,49.0002,49.0002,48.7926,48.9392,217358.77016179,0
+IUSV.US,D,20180606,000000,48.9639,49.3987,48.9639,49.3987,261669.51412527,0
+IUSV.US,D,20180607,000000,49.5443,49.7027,49.4617,49.6062,260024.8743039,0
+IUSV.US,D,20180608,000000,49.5256,49.7735,49.4971,49.7735,215845.25428167,0
+IUSV.US,D,20180611,000000,49.7685,49.9821,49.7685,49.862,1993517.9375419,0
+IUSV.US,D,20180612,000000,50.0155,50.0155,49.6938,49.8089,226800.71039708,0
+IUSV.US,D,20180613,000000,49.7844,49.8719,49.5718,49.5718,350325.56185069,0
+IUSV.US,D,20180614,000000,49.8138,49.8138,49.4794,49.5443,301546.43923781,0
+IUSV.US,D,20180615,000000,49.38,49.5541,49.136,49.5069,323321.14520404,0
+IUSV.US,D,20180618,000000,49.1901,49.4272,49.1724,49.3711,893643.20301161,0
+IUSV.US,D,20180619,000000,48.8831,49.2984,48.8831,49.2461,288041.68975283,0
+IUSV.US,D,20180620,000000,49.3711,49.38,49.1783,49.2639,291243.55343473,0
+IUSV.US,D,20180621,000000,49.2984,49.2984,48.9077,48.9815,209171.14731807,0
+IUSV.US,D,20180622,000000,49.2461,49.4704,49.2461,49.2461,282172.62280068,0
+IUSV.US,D,20180625,000000,49.1439,49.1439,48.5221,48.8202,756347.28833184,0
+IUSV.US,D,20180626,000000,48.8467,48.9914,48.6648,48.8546,215293.3139708,0
+IUSV.US,D,20180627,000000,48.8467,49.2757,48.6205,48.6205,316676.5157156,0
+IUSV.US,D,20180628,000000,48.5831,48.9402,48.4464,48.8202,393107.54296416,0
+IUSV.US,D,20180629,000000,49.0661,49.3111,48.828,48.8546,577236.05043114,0
+IUSV.US,D,20180702,000000,48.5919,48.8202,48.4632,48.8124,420432.145979,0
+IUSV.US,D,20180703,000000,49.0376,49.1458,48.7296,48.8124,248016.36079979,0
+IUSV.US,D,20180705,000000,49.0946,49.1212,48.7896,49.1036,304819.45544597,0
+IUSV.US,D,20180706,000000,49.1291,49.5127,49.0012,49.4301,330506.53389209,0
+IUSV.US,D,20180709,000000,49.5295,49.9201,49.5295,49.8788,296263.87239501,0
+IUSV.US,D,20180710,000000,49.9112,50.0922,49.9112,50.0845,296667.4088654,0
+IUSV.US,D,20180711,000000,49.8404,49.8788,49.5492,49.5846,376687.57283165,0
+IUSV.US,D,20180712,000000,49.9456,49.9456,49.6466,49.8207,372743.68994728,0
+IUSV.US,D,20180713,000000,49.7745,49.9378,49.6849,49.7814,324417.91057318,0
+IUSV.US,D,20180716,000000,49.7588,49.8689,49.6564,49.8689,507720.03227084,0
+IUSV.US,D,20180717,000000,49.7223,49.9939,49.7223,49.8866,263176.93121741,0
+IUSV.US,D,20180718,000000,49.8689,50.1208,49.8689,50.0845,262352.57837741,0
+IUSV.US,D,20180719,000000,49.9378,50.0952,49.8306,49.9751,1102776.7411373,0
+IUSV.US,D,20180720,000000,49.9378,49.9378,49.7961,49.8306,283660.72706426,0
+IUSV.US,D,20180723,000000,49.8689,49.9939,49.7489,49.9279,489037.41180312,0
+IUSV.US,D,20180724,000000,50.0499,50.2379,49.9841,50.0932,321547.41437073,0
+IUSV.US,D,20180725,000000,50.1021,50.3952,49.9751,50.3313,330496.36924547,0
+IUSV.US,D,20180726,000000,50.3854,50.7111,50.3854,50.6037,262800.83929286,0
+IUSV.US,D,20180727,000000,50.5399,50.651,50.3402,50.4583,359559.1268305,0
+IUSV.US,D,20180730,000000,50.5487,50.7268,50.4218,50.5753,293235.82417014,0
+IUSV.US,D,20180731,000000,50.777,50.8409,50.6176,50.7297,281220.1954134,0
+IUSV.US,D,20180801,000000,50.7387,50.7387,50.3746,50.4484,356984.42184439,0
+IUSV.US,D,20180802,000000,50.2673,50.5399,50.107,50.5202,270617.45253535,0
+IUSV.US,D,20180803,000000,50.5851,50.8409,50.5281,50.8409,264869.34487784,0
+IUSV.US,D,20180806,000000,50.8951,51.0771,50.7947,50.9658,282238.69300364,0
+IUSV.US,D,20180807,000000,51.0141,51.2295,51.0141,51.1036,578884.75611116,0
+IUSV.US,D,20180808,000000,51.0771,51.1184,50.9658,51.0584,379736.96681442,0
+IUSV.US,D,20180809,000000,51.0967,51.1036,50.8861,50.9127,225800.50917072,0
+IUSV.US,D,20180810,000000,50.5301,50.7229,50.468,50.5664,212062.9892784,0
+IUSV.US,D,20180813,000000,50.5399,50.6363,50.2162,50.286,283720.69847926,0
+IUSV.US,D,20180814,000000,50.35,50.6943,50.35,50.6323,196356.57733785,0
+IUSV.US,D,20180815,000000,50.4032,50.4032,50.0292,50.294,269513.57191358,0
+IUSV.US,D,20180816,000000,50.4779,50.9501,50.4779,50.8321,263399.53697815,0
+IUSV.US,D,20180817,000000,50.7484,51.1971,50.7484,51.0869,258575.39569743,0
+IUSV.US,D,20180820,000000,51.2068,51.3604,51.1548,51.3239,710183.5292915,0
+IUSV.US,D,20180821,000000,51.3418,51.6398,51.3418,51.4401,388535.48491934,0
+IUSV.US,D,20180822,000000,51.4046,51.4686,51.3318,51.3505,308237.82610066,0
+IUSV.US,D,20180823,000000,51.3418,51.3418,51.139,51.1498,249239.16778688,0
+IUSV.US,D,20180824,000000,51.2414,51.4489,51.2414,51.4135,320062.35950113,0
+IUSV.US,D,20180827,000000,51.6152,51.7873,51.5965,51.7057,265242.3874084,0
+IUSV.US,D,20180828,000000,51.7223,51.8424,51.6398,51.6978,288537.72450736,0
+IUSV.US,D,20180829,000000,51.6329,51.8759,51.5768,51.7972,1393716.3716383,0
+IUSV.US,D,20180830,000000,51.7499,51.7499,51.4233,51.4962,245315.61419573,0
+IUSV.US,D,20180831,000000,51.4135,51.505,51.2414,51.4401,240325.78917527,0
+IUSV.US,D,20180904,000000,51.4233,51.4588,51.2168,51.3791,862557.68075136,0
+IUSV.US,D,20180905,000000,51.2168,51.6063,51.2168,51.5571,265198.67942798,0
+IUSV.US,D,20180906,000000,51.6329,51.6693,51.3239,51.4785,392938.80983044,0
+IUSV.US,D,20180907,000000,51.2649,51.4312,51.1784,51.3042,3974591.2982402,0
+IUSV.US,D,20180910,000000,51.5237,51.688,51.4096,51.4489,306842.2201212,0
+IUSV.US,D,20180911,000000,51.3692,51.5866,51.2324,51.4489,323231.69631388,0
+IUSV.US,D,20180912,000000,51.5424,51.6978,51.4862,51.5493,329908.85267146,0
+IUSV.US,D,20180913,000000,51.6152,51.7411,51.5325,51.6496,233999.31312571,0
+IUSV.US,D,20180914,000000,51.6152,51.7972,51.5768,51.7126,951898.82565824,0
+IUSV.US,D,20180917,000000,51.7972,51.8592,51.6693,51.7323,313875.13911011,0
+IUSV.US,D,20180918,000000,51.7499,52.0137,51.688,51.8857,315364.25983836,0
+IUSV.US,D,20180919,000000,51.9605,52.2133,51.9605,52.1061,249650.83597455,0
+IUSV.US,D,20180920,000000,52.2044,52.4977,52.2044,52.4514,298538.72030615,0
+IUSV.US,D,20180921,000000,52.6423,52.6423,52.4514,52.4977,272364.75528746,0
+IUSV.US,D,20180924,000000,52.3875,52.5429,52.0343,52.1149,340011.49493634,0
+IUSV.US,D,20180925,000000,52.1612,52.2526,51.9043,51.9516,394664.76682468,0
+IUSV.US,D,20180926,000000,52.0323,52.0883,51.6033,51.6388,380142.53621412,0
+IUSV.US,D,20180927,000000,51.6229,51.928,51.5749,51.6132,363892.31567999,0
+IUSV.US,D,20180928,000000,51.4558,51.7579,51.4381,51.6033,284714.80091764,0
+IUSV.US,D,20181001,000000,51.805,51.9851,51.6575,51.7863,282193.96855855,0
+IUSV.US,D,20181002,000000,51.6772,51.9516,51.6476,51.8857,266688.81662089,0
+IUSV.US,D,20181003,000000,52.0973,52.1444,51.8552,51.8956,239123.3114814,0
+IUSV.US,D,20181004,000000,51.8857,51.9989,51.565,51.8493,381267.76259377,0
+IUSV.US,D,20181005,000000,51.9143,52.0077,51.5021,51.6575,444716.50319305,0
+IUSV.US,D,20181008,000000,51.6388,52.0077,51.6033,51.9143,281969.3298685,0
+IUSV.US,D,20181009,000000,51.8415,51.9989,51.6575,51.7962,340639.67009679,0
+IUSV.US,D,20181010,000000,51.7962,51.7962,50.5044,50.5133,477429.38537543,0
+IUSV.US,D,20181011,000000,50.3216,50.4484,49.0396,49.204,810806.41546994,0
+IUSV.US,D,20181012,000000,49.8178,49.8374,48.6559,49.4607,628427.24368439,0
+IUSV.US,D,20181015,000000,49.4607,49.8079,49.4065,49.4065,1804033.6777765,0
+IUSV.US,D,20181016,000000,49.5984,50.2015,49.4971,50.1759,791047.35892633,0
+IUSV.US,D,20181017,000000,50.1582,50.3667,49.7095,50.1759,456714.85205054,0
+IUSV.US,D,20181018,000000,50.1385,50.3216,49.5256,49.7469,395621.26007061,0
+IUSV.US,D,20181019,000000,49.7882,50.1582,49.6909,49.7981,314084.53083026,0
+IUSV.US,D,20181022,000000,49.8276,49.8975,49.2786,49.3327,491517.58557578,0
+IUSV.US,D,20181023,000000,48.6382,49.2521,48.3263,49.012,720963.13702056,0
+IUSV.US,D,20181024,000000,48.9934,48.9934,47.7056,47.803,1813787.6726627,0
+IUSV.US,D,20181025,000000,48.0971,48.6009,47.8698,48.2811,487826.80239197,0
+IUSV.US,D,20181026,000000,47.7783,48.1257,47.2471,47.621,825763.69295538,0
+IUSV.US,D,20181029,000000,48.1522,48.5546,47.2471,47.7684,507482.17954017,0
+IUSV.US,D,20181030,000000,47.9327,48.6283,47.8216,48.6009,680139.88330869,0
+IUSV.US,D,20181031,000000,48.9412,49.204,48.7366,48.7396,667521.49100804,0
+IUSV.US,D,20181101,000000,48.8477,49.2393,48.8477,49.204,686779.43047382,0
+IUSV.US,D,20181102,000000,49.4881,49.564,48.6835,49.0878,618243.28424664,0
+IUSV.US,D,20181105,000000,49.2323,49.7755,49.2323,49.6909,1078856.2782718,0
+IUSV.US,D,20181106,000000,49.5807,49.9919,49.5807,49.9358,1128826.6974673,0
+IUSV.US,D,20181107,000000,50.35,50.7041,50.0382,50.7041,545988.91028981,0
+IUSV.US,D,20181108,000000,50.5871,50.7848,50.3952,50.5674,627997.27913282,0
+IUSV.US,D,20181109,000000,50.4032,50.469,50.0244,50.2575,369199.27767466,0
+IUSV.US,D,20181112,000000,50.3028,50.3028,49.5069,49.5718,460721.75574389,0
+IUSV.US,D,20181113,000000,49.7095,49.9969,49.378,49.5069,903433.79062559,0
+IUSV.US,D,20181114,000000,49.7548,49.9092,48.8556,49.2137,466535.93360435,0
+IUSV.US,D,20181115,000000,48.9569,49.6161,48.6559,49.5718,788168.7310066,0
+IUSV.US,D,20181116,000000,49.5167,49.9358,49.4439,49.7784,399836.53901944,0
+IUSV.US,D,20181119,000000,49.6909,49.864,49.3151,49.5167,545028.35118524,0
+IUSV.US,D,20181120,000000,49.0878,49.1321,48.3893,48.5191,697872.10931844,0
+IUSV.US,D,20181121,000000,48.6009,49.0287,48.6009,48.6835,689619.43273643,0
+IUSV.US,D,20181123,000000,48.3263,48.5733,48.2151,48.3638,402042.26733363,0
+IUSV.US,D,20181126,000000,48.71,48.9934,48.6913,48.9126,790223.00608632,0
+IUSV.US,D,20181127,000000,48.7396,49.078,48.71,49.078,722603.71098328,0
+IUSV.US,D,20181128,000000,49.1056,49.8276,48.9126,49.7981,713159.73781867,0
+IUSV.US,D,20181129,000000,49.7184,50.0136,49.5167,49.7282,568603.21606595,0
+IUSV.US,D,20181130,000000,49.6909,50.1011,49.6721,50.0292,617428.07958859,0
+IUSV.US,D,20181203,000000,50.653,50.653,50.0795,50.4493,1419434.9604889,0
+IUSV.US,D,20181204,000000,50.4032,50.413,48.9106,48.9569,852068.78191533,0
+IUSV.US,D,20181206,000000,48.4089,48.71,47.5126,48.71,1951248.2546176,0
+IUSV.US,D,20181207,000000,48.7296,49.012,47.675,47.8128,1844015.2987491,0
+IUSV.US,D,20181210,000000,47.8698,47.8698,46.7287,47.6052,1469252.9099853,0
+IUSV.US,D,20181211,000000,48.1808,48.2722,47.2737,47.4833,5451416.8699493,0
+IUSV.US,D,20181212,000000,48.0695,48.1955,47.6377,47.6573,906247.36480702,0
+IUSV.US,D,20181213,000000,47.795,47.8866,47.3749,47.5757,1193219.7337366,0
+IUSV.US,D,20181214,000000,47.2009,47.429,46.7425,46.8802,1222913.7158759,0
+IUSV.US,D,20181217,000000,46.7415,46.9175,45.7271,45.9859,1997632.5864893,0
+IUSV.US,D,20181218,000000,46.2898,46.4384,45.4881,45.7556,3395708.5750583,0
+IUSV.US,D,20181219,000000,45.8383,46.5112,44.8987,45.1487,1781691.7845296,0
+IUSV.US,D,20181220,000000,45.0011,45.2529,44.1068,44.5209,3672043.6413114,0
+IUSV.US,D,20181221,000000,44.6783,45.2677,43.7094,43.8392,3912597.1185706,0
+IUSV.US,D,20181224,000000,43.7015,43.7015,41.5429,42.7236,1950431.0170302,0
+IUSV.US,D,20181226,000000,42.936,44.5947,42.3931,44.5761,3094830.9695674,0
+IUSV.US,D,20181227,000000,44.0311,44.9254,43.37,44.9254,3479504.9052399,0
+IUSV.US,D,20181228,000000,45.2028,45.5155,44.7414,44.8731,3816110.2270975,0
+IUSV.US,D,20181231,000000,45.1841,45.3149,44.768,45.2381,2483886.9180508,0
+IUSV.US,D,20190102,000000,44.6499,45.6002,44.5328,45.4526,1521412.7940604,0
+IUSV.US,D,20190103,000000,45.0728,45.0827,44.3183,44.4285,991678.17016335,0
+IUSV.US,D,20190104,000000,45.0198,45.913,44.9823,45.8127,789666.99991679,0
+IUSV.US,D,20190107,000000,45.8127,46.4483,45.6298,46.1442,1136741.9077819,0
+IUSV.US,D,20190108,000000,46.5771,46.6086,46.1059,46.5299,657562.17026034,0
+IUSV.US,D,20190109,000000,46.7237,46.9372,46.4581,46.7512,735389.81995299,0
+IUSV.US,D,20190110,000000,46.5014,47.0081,46.3833,47.0081,861803.46397296,0
+IUSV.US,D,20190111,000000,46.7975,47.0642,46.6421,47.0179,2632235.8694534,0
+IUSV.US,D,20190114,000000,46.6952,46.9992,46.5771,46.8241,1547298.0831153,0
+IUSV.US,D,20190115,000000,46.8712,47.2215,46.8123,47.1506,718521.58890502,0
+IUSV.US,D,20190116,000000,47.2668,47.6317,47.2668,47.4527,1108509.6018248,0
+IUSV.US,D,20190117,000000,47.2304,47.981,47.2304,47.8285,3925033.5636971,0
+IUSV.US,D,20190118,000000,48.2073,48.5939,48.0401,48.5035,1293978.8261795,0
+IUSV.US,D,20190122,000000,48.2437,48.2535,47.5807,47.8758,4749465.6879466,0
+IUSV.US,D,20190123,000000,48.0411,48.2161,47.4694,47.9121,893617.79139508,0
+IUSV.US,D,20190124,000000,47.9308,48.1325,47.7754,48.0597,893550.70472747,0
+IUSV.US,D,20190125,000000,48.4001,48.6667,48.3854,48.5035,814706.59037389,0
+IUSV.US,D,20190128,000000,48.1325,48.3185,47.9121,48.2988,2387191.6513222,0
+IUSV.US,D,20190129,000000,48.3185,48.5398,48.2437,48.3648,628832.8130841,0
+IUSV.US,D,20190130,000000,48.714,49.1597,48.3814,48.9629,700337.03612117,0
+IUSV.US,D,20190131,000000,48.8979,49.2934,48.7602,49.2305,1364572.2968805,0
+IUSV.US,D,20190201,000000,49.2855,49.4784,49.1291,49.2855,821693.76845307,0
+IUSV.US,D,20190204,000000,49.259,49.6072,49.1114,49.6072,484677.79487245,0
+IUSV.US,D,20190205,000000,49.7007,49.8001,49.5167,49.7637,546986.06212217,0
+IUSV.US,D,20190206,000000,49.7007,49.8001,49.6161,49.7194,668582.68011403,0
+IUSV.US,D,20190207,000000,49.5069,49.5443,48.9539,49.2934,640286.33688334,0
+IUSV.US,D,20190208,000000,49.1026,49.2107,48.7336,49.2107,454272.28747035,0
+IUSV.US,D,20190211,000000,49.323,49.323,49.1291,49.2501,478746.72357598,0
+IUSV.US,D,20190212,000000,49.5718,49.9466,49.5069,49.8778,1193472.8334372,0
+IUSV.US,D,20190213,000000,49.9949,50.225,49.9565,50.0873,591698.30962672,0
+IUSV.US,D,20190214,000000,49.8394,50.1138,49.6161,49.8856,750492.45188494,0
+IUSV.US,D,20190215,000000,50.2428,50.5103,50.2063,50.5026,516641.54259973,0
+IUSV.US,D,20190219,000000,50.3639,50.7839,50.3639,50.6688,1266716.227509,0
+IUSV.US,D,20190220,000000,50.6423,50.9264,50.6037,50.8528,497764.77738179,0
+IUSV.US,D,20190221,000000,50.77,50.77,50.409,50.5654,558055.36227959,0
+IUSV.US,D,20190222,000000,50.6864,50.7977,50.5753,50.7603,536384.33570878,0
+IUSV.US,D,20190225,000000,51.0642,51.1901,50.834,50.8438,826054.40184841,0
+IUSV.US,D,20190226,000000,50.7887,50.9364,50.7032,50.7032,458773.1929889,0
+IUSV.US,D,20190227,000000,50.6323,50.7278,50.4277,50.6226,470010.20981537,0
+IUSV.US,D,20190228,000000,50.595,50.595,50.3549,50.3726,481234.01260125,0
+IUSV.US,D,20190301,000000,50.7307,50.8616,50.4189,50.6776,542459.74498709,0
+IUSV.US,D,20190304,000000,50.8794,50.9117,50.0244,50.4563,1407924.5146687,0
+IUSV.US,D,20190305,000000,50.4848,50.5044,50.1975,50.3726,629186.54278611,0
+IUSV.US,D,20190306,000000,50.3186,50.3186,49.9112,49.9388,1358504.0028548,0
+IUSV.US,D,20190307,000000,49.8679,49.8895,49.4055,49.5895,920642.53733496,0
+IUSV.US,D,20190308,000000,49.1833,49.5443,49.1645,49.5256,532957.83333681,0
+IUSV.US,D,20190311,000000,49.6919,50.29,49.6919,50.2526,1396597.0324874,0
+IUSV.US,D,20190312,000000,50.3372,50.5281,50.3243,50.3825,800607.20906228,0
+IUSV.US,D,20190313,000000,50.5467,50.8891,50.5379,50.7219,680846.32624803,0
+IUSV.US,D,20190314,000000,50.7307,50.8616,50.6599,50.7504,553937.66393821,0
+IUSV.US,D,20190315,000000,50.8438,51.1085,50.7603,50.9452,1032619.3337759,0
+IUSV.US,D,20190318,000000,50.9806,51.3102,50.9806,51.2935,407242.5005389,0
+IUSV.US,D,20190319,000000,51.4598,51.5985,50.9905,51.1842,657422.9146018,0
+IUSV.US,D,20190320,000000,51.0917,51.1568,50.6294,50.7002,645852.49736654,0
+IUSV.US,D,20190321,000000,50.591,51.3801,50.591,51.2404,608373.41238911,0
+IUSV.US,D,20190322,000000,51.082,51.1007,50.1749,50.228,1061441.1892363,0
+IUSV.US,D,20190325,000000,50.1463,50.3412,49.8217,50.0725,763627.20823335,0
+IUSV.US,D,20190326,000000,50.3864,50.6658,50.1749,50.4425,610421.58868086,0
+IUSV.US,D,20190327,000000,50.4425,50.591,49.9978,50.286,741011.88599255,0
+IUSV.US,D,20190328,000000,50.3509,50.5527,50.1405,50.4622,451066.35792981,0
+IUSV.US,D,20190329,000000,50.7671,50.8419,50.5714,50.8123,569923.6036605,0
+IUSV.US,D,20190401,000000,51.1469,51.5208,51.1085,51.4805,1341982.3862561,0
+IUSV.US,D,20190402,000000,51.4519,51.5178,51.2846,51.442,600929.84167719,0
+IUSV.US,D,20190403,000000,51.6299,51.7676,51.4154,51.5365,1001006.2663566,0
+IUSV.US,D,20190404,000000,51.5621,51.8503,51.5621,51.8277,502352.08239652,0
+IUSV.US,D,20190405,000000,51.926,52.1494,51.8769,52.1494,401604.17106478,0
+IUSV.US,D,20190408,000000,52.0726,52.2409,51.9634,52.2213,438775.26724996,0
+IUSV.US,D,20190409,000000,52.053,52.053,51.7303,51.806,422258.73297467,0
+IUSV.US,D,20190410,000000,51.8867,52.044,51.7834,52.044,420710.65729609,0
+IUSV.US,D,20190411,000000,52.0726,52.2213,51.926,52.0343,560785.58635883,0
+IUSV.US,D,20190412,000000,52.417,52.5832,52.1937,52.3885,809736.078182,0
+IUSV.US,D,20190415,000000,52.417,52.5094,52.2213,52.352,860032.78253364,0
+IUSV.US,D,20190416,000000,52.537,52.5567,52.3422,52.4907,584555.61245443,0
+IUSV.US,D,20190417,000000,52.6285,52.658,52.3697,52.5007,425482.95887911,0
+IUSV.US,D,20190418,000000,52.5832,52.6108,52.3697,52.5193,1062476.9667258,0
+IUSV.US,D,20190422,000000,52.4445,52.5007,52.3697,52.4544,359004.13712564,0
+IUSV.US,D,20190423,000000,52.5282,52.9168,52.4711,52.8616,573081.75936197,0
+IUSV.US,D,20190424,000000,52.8341,52.8804,52.6698,52.7338,423784.44643072,0
+IUSV.US,D,20190425,000000,52.5744,52.6148,52.2025,52.4445,384695.28143038,0
+IUSV.US,D,20190426,000000,52.3697,52.7239,52.3619,52.6855,456937.45781128,0
+IUSV.US,D,20190429,000000,52.7604,52.9816,52.7338,52.8429,369920.96758391,0
+IUSV.US,D,20190430,000000,52.8519,52.964,52.5094,52.9255,1180801.5849741,0
+IUSV.US,D,20190501,000000,53.1765,53.2305,52.6669,52.6669,758413.76098749,0
+IUSV.US,D,20190502,000000,52.6108,52.8381,52.2596,52.5193,679935.57391185,0
+IUSV.US,D,20190503,000000,52.7505,53.0289,52.7288,52.9916,568123.444746,0
+IUSV.US,D,20190506,000000,52.1494,52.8243,52.1021,52.7682,903326.04537153,0
+IUSV.US,D,20190507,000000,52.3137,52.3334,51.4942,51.8503,503710.0791835,0
+IUSV.US,D,20190508,000000,51.7391,52.1021,51.6496,51.748,591278.50972175,0
+IUSV.US,D,20190509,000000,51.3505,51.7106,50.9797,51.6212,536859.02470543,0
+IUSV.US,D,20190510,000000,51.4342,51.9447,50.7867,51.8237,631379.05705971,0
+IUSV.US,D,20190513,000000,50.7867,50.896,50.2467,50.5064,627736.04771497,0
+IUSV.US,D,20190514,000000,50.648,51.2217,50.5153,50.9344,619825.91972369,0
+IUSV.US,D,20190515,000000,50.6097,51.1665,50.472,51.0455,617833.64898828,0
+IUSV.US,D,20190516,000000,51.1007,51.6378,51.1007,51.3142,412211.99626614,0
+IUSV.US,D,20190517,000000,50.9245,51.4805,50.9147,51.0633,516242.07198799,0
+IUSV.US,D,20190520,000000,50.7278,50.9895,50.591,50.7671,453194.83492977,0
+IUSV.US,D,20190521,000000,51.0455,51.3318,50.9797,51.2846,358277.36489307,0
+IUSV.US,D,20190522,000000,51.0721,51.1568,50.8448,50.9324,693303.1006676,0
+IUSV.US,D,20190523,000000,50.4996,50.5812,49.9723,50.3038,527295.10871083,0
+IUSV.US,D,20190524,000000,50.5429,50.6196,50.228,50.4041,390334.62736916,0
+IUSV.US,D,20190528,000000,50.4327,50.5241,49.7745,49.7921,380136.43742615,0
+IUSV.US,D,20190529,000000,49.4597,49.6447,49.1724,49.4971,658574.56906262,0
+IUSV.US,D,20190530,000000,49.5895,49.8099,49.2846,49.4971,427785.2513361,0
+IUSV.US,D,20190531,000000,48.9599,49.1183,48.8035,48.8212,734469.91943486,0
+IUSV.US,D,20190603,000000,48.8477,49.3534,48.8477,49.1439,1335245.2584836,0
+IUSV.US,D,20190604,000000,49.6171,50.3509,49.6171,50.3509,493848.33904327,0
+IUSV.US,D,20190605,000000,50.5625,50.6393,50.1699,50.591,425559.19372868,0
+IUSV.US,D,20190606,000000,50.6196,51.0308,50.5202,50.9245,339504.27907054,0
+IUSV.US,D,20190607,000000,51.082,51.4519,51.0091,51.2521,262935.01262811,0
+IUSV.US,D,20190610,000000,51.5916,51.8237,51.4892,51.5365,376443.62131304,0
+IUSV.US,D,20190611,000000,51.806,51.9359,51.4892,51.6112,306787.33102952,0
+IUSV.US,D,20190612,000000,51.5089,51.5916,51.3505,51.4342,359922.00471445,0
+IUSV.US,D,20190613,000000,51.6212,51.7972,51.5532,51.7391,285119.35385268,0
+IUSV.US,D,20190614,000000,51.6762,51.7676,51.4342,51.6299,1413405.2921204,0
+IUSV.US,D,20190617,000000,51.6948,51.7489,51.5227,51.5817,251732.55560011,0
+IUSV.US,D,20190618,000000,51.8247,52.3825,51.7883,52.1337,483741.63091974,0
+IUSV.US,D,20190619,000000,52.179,52.3284,52.0854,52.2054,417475.25028039,0
+IUSV.US,D,20190620,000000,52.7012,52.7574,52.2635,52.6826,772917.69523415,0
+IUSV.US,D,20190621,000000,52.6727,52.8597,52.5547,52.6157,293092.50265295,0
+IUSV.US,D,20190624,000000,52.6255,52.6649,52.3993,52.4396,365713.82035236,0
+IUSV.US,D,20190625,000000,52.4868,52.4868,52.0756,52.1337,549608.54094735,0
+IUSV.US,D,20190626,000000,52.2812,52.3737,52.1218,52.1424,356540.22678756,0
+IUSV.US,D,20190627,000000,52.2054,52.4651,52.2054,52.4022,445194.24158367,0
+IUSV.US,D,20190628,000000,52.6255,52.8509,52.5615,52.8223,509974.55088876,0
+IUSV.US,D,20190701,000000,53.3889,53.5189,52.9433,53.1676,790554.37356578,0
+IUSV.US,D,20190702,000000,53.1765,53.2217,52.9433,53.1942,587567.39724474,0
+IUSV.US,D,20190703,000000,53.3614,53.6054,53.3083,53.6054,175968.32916913,0
+IUSV.US,D,20190705,000000,53.4579,53.5956,53.1843,53.5484,288236.85096773,0
+IUSV.US,D,20190708,000000,53.326,53.4283,53.1499,53.261,198290.90958759,0
+IUSV.US,D,20190709,000000,53.0466,53.2896,53.0181,53.271,456825.64669858,0
+IUSV.US,D,20190710,000000,53.4579,53.6153,53.2473,53.3349,318412.63735646,0
+IUSV.US,D,20190711,000000,53.4863,53.5956,53.3436,53.5484,298640.36677224,0
+IUSV.US,D,20190712,000000,53.6054,53.931,53.6054,53.931,345036.89621993,0
+IUSV.US,D,20190715,000000,53.9507,53.9763,53.7647,53.8376,1086300.8654484,0
+IUSV.US,D,20190716,000000,53.7933,53.9094,53.6881,53.755,405233.96636894,0
+IUSV.US,D,20190717,000000,53.7647,53.7834,53.3083,53.3182,426569.55960164,0
+IUSV.US,D,20190718,000000,53.2315,53.624,53.2129,53.5395,331073.72117287,0
+IUSV.US,D,20190719,000000,53.6881,53.7264,53.2896,53.3182,426734.2268767,0
+IUSV.US,D,20190722,000000,53.3889,53.4382,53.2217,53.3889,474238.7028048,0
+IUSV.US,D,20190723,000000,53.5395,53.875,53.4863,53.875,326702.92313092,0
+IUSV.US,D,20190724,000000,53.7647,54.2124,53.7647,54.2025,267387.12784294,0
+IUSV.US,D,20190725,000000,54.1731,54.1731,53.816,53.9605,319933.26848919,0
+IUSV.US,D,20190726,000000,53.9704,54.2636,53.9134,54.2203,292801.79375992,0
+IUSV.US,D,20190729,000000,54.1928,54.294,54.1445,54.1828,289667.01674564,0
+IUSV.US,D,20190730,000000,53.9222,54.1809,53.8376,54.1632,1045205.1992073,0
+IUSV.US,D,20190731,000000,54.2774,54.3364,53.3436,53.6792,494060.7801574,0
+IUSV.US,D,20190801,000000,53.6881,54.1553,52.7839,52.963,704374.43375435,0
+IUSV.US,D,20190802,000000,52.8026,52.8026,52.2054,52.5793,539623.80858313,0
+IUSV.US,D,20190805,000000,51.7589,51.8513,50.6226,50.9658,911404.90649652,0
+IUSV.US,D,20190806,000000,51.3908,51.6212,50.8911,51.6212,673952.66291768,0
+IUSV.US,D,20190807,000000,51.0219,51.6948,50.5458,51.6112,723743.16786818,0
+IUSV.US,D,20190808,000000,51.87,52.4868,51.7401,52.4671,611081.2742458,0
+IUSV.US,D,20190809,000000,52.2536,52.4121,51.7883,52.1238,553707.94292484,0
+IUSV.US,D,20190812,000000,51.8159,51.8602,51.2639,51.4705,357664.43670254,0
+IUSV.US,D,20190813,000000,51.3682,52.5842,51.3298,52.1976,549952.10600273,0
+IUSV.US,D,20190814,000000,51.3485,51.4332,50.6127,50.6274,683859.127503,0
+IUSV.US,D,20190815,000000,50.8203,50.8911,50.2673,50.652,985080.29804932,0
+IUSV.US,D,20190816,000000,50.957,51.6229,50.957,51.5453,483817.86576931,0
+IUSV.US,D,20190819,000000,52.1337,52.3097,52.0657,52.17,320068.4582891,0
+IUSV.US,D,20190820,000000,52.0756,52.0953,51.6948,51.6948,322458.16670692,0
+IUSV.US,D,20190821,000000,52.1514,52.179,51.9989,52.0854,369528.61222479,0
+IUSV.US,D,20190822,000000,52.2251,52.3943,51.873,52.1424,359717.69531759,0
+IUSV.US,D,20190823,000000,51.8345,52.0854,50.5093,50.7229,516279.68118044,0
+IUSV.US,D,20190826,000000,51.2276,51.2827,50.9098,51.2187,507715.9664122,0
+IUSV.US,D,20190827,000000,51.5453,51.5532,50.8114,50.9197,416466.91733675,0
+IUSV.US,D,20190828,000000,50.8271,51.4106,50.7416,51.3485,295975.19643131,0
+IUSV.US,D,20190829,000000,51.8602,52.1612,51.7214,52.046,430996.26319994,0
+IUSV.US,D,20190830,000000,52.3187,52.4494,52.0373,52.173,396914.2031193,0
+IUSV.US,D,20190903,000000,51.7785,51.87,51.441,51.8513,359710.58006497,0
+IUSV.US,D,20190904,000000,52.2901,52.4967,52.1976,52.4967,339692.32503281,0
+IUSV.US,D,20190905,000000,52.9728,53.4579,52.9728,53.2129,346526.01694819,0
+IUSV.US,D,20190906,000000,53.271,53.3988,53.1499,53.261,350066.36336216,0
+IUSV.US,D,20190909,000000,53.4863,53.812,53.4863,53.7647,539492.68464187,0
+IUSV.US,D,20190910,000000,53.6881,54.119,53.6625,54.119,791563.72297407,0
+IUSV.US,D,20190911,000000,54.1928,54.6502,54.0058,54.6502,570096.40265285,0
+IUSV.US,D,20190912,000000,54.6669,54.8696,54.4082,54.6414,787660.49867615,0
+IUSV.US,D,20190913,000000,54.8007,54.902,54.6414,54.6866,1145705.0931618,0
+IUSV.US,D,20190916,000000,54.5184,54.6502,54.4269,54.5666,643307.2698556,0
+IUSV.US,D,20190917,000000,54.5184,54.6139,54.3472,54.6139,430377.23622145,0
+IUSV.US,D,20190918,000000,54.4545,54.6502,54.2124,54.6139,393425.69640302,0
+IUSV.US,D,20190919,000000,54.7053,54.8224,54.4347,54.5085,625221.31414385,0
+IUSV.US,D,20190920,000000,54.6669,54.725,54.2301,54.2872,492979.26175817,0
+IUSV.US,D,20190923,000000,54.0816,54.4632,54.0541,54.3511,537477.03521927,0
+IUSV.US,D,20190924,000000,54.4918,54.5479,53.7324,53.9193,597647.67728708,0
+IUSV.US,D,20190925,000000,53.9477,54.3412,53.7697,54.2291,329745.20186106,0
+IUSV.US,D,20190926,000000,54.2774,54.2774,53.8445,54.0324,706275.22267027,0
+IUSV.US,D,20190927,000000,54.2291,54.2872,53.6673,53.9104,758654.66311213,0
+IUSV.US,D,20190930,000000,54.0796,54.3235,54.0521,54.2291,386559.47761851,0
+IUSV.US,D,20191001,000000,54.3698,54.5381,53.4125,53.4224,430771.62450987,0
+IUSV.US,D,20191002,000000,53.1135,53.1135,52.294,52.4947,502248.40300111,0
+IUSV.US,D,20191003,000000,52.4465,52.8223,51.8454,52.8223,427864.53557965,0
+IUSV.US,D,20191004,000000,52.9816,53.5532,52.9443,53.5247,410323.40492616,0
+IUSV.US,D,20191007,000000,53.3929,53.7186,53.2542,53.321,635928.75288199,0
+IUSV.US,D,20191008,000000,52.964,53.0102,52.48,52.5045,482717.03454153,0
+IUSV.US,D,20191009,000000,52.8784,53.0938,52.7003,52.8872,562890.68467158,0
+IUSV.US,D,20191010,000000,52.8961,53.5356,52.8961,53.3379,414533.60155168,0
+IUSV.US,D,20191011,000000,53.9675,54.4839,53.9675,54.0894,497555.38566164,0
+IUSV.US,D,20191014,000000,53.9773,54.0894,53.8917,54.0038,391524.9074871,0
+IUSV.US,D,20191015,000000,54.2291,54.7023,54.1525,54.5282,281860.56814978,0
+IUSV.US,D,20191016,000000,54.4918,54.6216,54.3787,54.4357,384798.96082579,0
+IUSV.US,D,20191017,000000,54.659,54.7742,54.4742,54.6246,412593.170514,0
+IUSV.US,D,20191018,000000,54.5381,54.7653,54.4181,54.6512,504965.41303974,0
+IUSV.US,D,20191021,000000,54.8873,55.0929,54.7939,55.084,383107.56363003,0
+IUSV.US,D,20191022,000000,55.205,55.4953,55.0556,55.1854,406017.6606225,0
+IUSV.US,D,20191023,000000,55.1854,55.3556,55.0753,55.3084,507556.38146043,0
+IUSV.US,D,20191024,000000,55.5051,55.5435,55.0772,55.2513,358005.96882861,0
+IUSV.US,D,20191025,000000,55.2513,55.6379,55.2513,55.5701,586934.13976099,0
+IUSV.US,D,20191028,000000,55.7875,55.9823,55.7875,55.8061,436719.97570558,0
+IUSV.US,D,20191029,000000,55.7305,55.938,55.5898,55.7589,415480.94661566,0
+IUSV.US,D,20191030,000000,55.8151,55.8249,55.4854,55.7491,363031.37011219,0
+IUSV.US,D,20191031,000000,55.7589,55.7589,55.2591,55.5701,394726.771169,0
+IUSV.US,D,20191101,000000,55.8702,56.3482,55.8702,56.3403,541852.91558452,0
+IUSV.US,D,20191104,000000,56.6778,56.7988,56.6473,56.792,426878.56485856,0
+IUSV.US,D,20191105,000000,56.8471,57.0064,56.7614,56.8844,736725.45451744,0
+IUSV.US,D,20191106,000000,56.8471,56.9011,56.6503,56.8175,485046.77154435,0
+IUSV.US,D,20191107,000000,57.1944,57.3242,57.0153,57.1195,469966.50183495,0
+IUSV.US,D,20191108,000000,57.0724,57.2416,56.8273,57.2416,442652.06346671,0
+IUSV.US,D,20191111,000000,56.9975,57.1412,56.9327,57.1284,402314.67986277,0
+IUSV.US,D,20191112,000000,57.1855,57.3538,57.0153,57.1097,575464.35252717,0
+IUSV.US,D,20191113,000000,56.9227,57.2228,56.8381,57.1195,443648.19883441,0
+IUSV.US,D,20191114,000000,57.092,57.2131,56.9327,57.1569,325829.7799872,0
+IUSV.US,D,20191115,000000,57.4373,57.5613,57.274,57.5613,387658.27591696,0
+IUSV.US,D,20191118,000000,57.4659,57.6429,57.4147,57.6242,481643.6478596,0
+IUSV.US,D,20191119,000000,57.6725,57.6725,57.3212,57.4255,479699.15096326,0
+IUSV.US,D,20191120,000000,57.2228,57.3242,56.8372,57.1569,450900.67419008,0
+IUSV.US,D,20191121,000000,57.2131,57.2131,56.9513,57.1009,583758.70416027,0
+IUSV.US,D,20191122,000000,57.2789,57.3438,57.1009,57.2976,450649.60741883,0
+IUSV.US,D,20191125,000000,57.4196,57.7216,57.4196,57.702,466917.10785219,0
+IUSV.US,D,20191126,000000,57.7403,57.7403,57.5899,57.702,382077.88492851,0
+IUSV.US,D,20191127,000000,57.8603,57.9539,57.7403,57.9539,1709325.5994599,0
+IUSV.US,D,20191129,000000,57.8505,57.8603,57.6577,57.7118,204692.60402207,0
+IUSV.US,D,20191202,000000,57.7659,57.8357,57.2789,57.3438,2066762.3480784,0
+IUSV.US,D,20191203,000000,56.8008,56.8008,56.4073,56.7349,717551.88161851,0
+IUSV.US,D,20191204,000000,57.0153,57.3615,56.8943,57.1944,518957.0490973,0
+IUSV.US,D,20191205,000000,57.4019,57.4265,57.1127,57.3635,507049.16559463,0
+IUSV.US,D,20191206,000000,57.8407,58.0846,57.8151,57.9912,507303.28175986,0
+IUSV.US,D,20191209,000000,57.9263,58.0109,57.7944,57.8022,518024.95100325,0
+IUSV.US,D,20191210,000000,57.8122,57.9263,57.5701,57.7502,859966.71233067,0
+IUSV.US,D,20191211,000000,57.8308,57.9814,57.7895,57.9174,520258.12386329,0
+IUSV.US,D,20191212,000000,57.9174,58.6956,57.8663,58.5638,573032.96905825,0
+IUSV.US,D,20191213,000000,58.6011,58.8835,58.2834,58.489,622353.86733539,0
+IUSV.US,D,20191216,000000,58.8698,59.1206,58.8698,58.9455,722665.7153276,0
+IUSV.US,D,20191217,000000,59.0409,59.1226,58.9721,59.0262,532727.09585878,0
+IUSV.US,D,20191218,000000,59.1048,59.1118,58.9543,58.9623,465263.31984888,0
+IUSV.US,D,20191219,000000,59.0685,59.1796,59.0212,59.096,545460.34866613,0
+IUSV.US,D,20191220,000000,59.3715,59.5534,59.3123,59.4167,500507.19903695,0
+IUSV.US,D,20191223,000000,59.521,59.521,59.3804,59.455,577458.65619188,0
+IUSV.US,D,20191224,000000,59.5013,59.5013,59.3616,59.3715,309370.16773291,0
+IUSV.US,D,20191226,000000,59.5013,59.5682,59.3922,59.5309,480337.49077032,0
+IUSV.US,D,20191227,000000,59.6725,59.6725,59.4453,59.5397,323346.55682056,0
+IUSV.US,D,20191230,000000,59.587,59.6154,59.2199,59.3026,661323.08950575,0
+IUSV.US,D,20191231,000000,59.2199,59.5112,59.1147,59.4826,358244.83802393,0
+IUSV.US,D,20200102,000000,59.6991,59.7089,59.3519,59.6676,908199.99342065,0
+IUSV.US,D,20200103,000000,59.1521,59.4118,59.1324,59.2573,706054.64983884,0
+IUSV.US,D,20200106,000000,58.9081,59.3519,58.8795,59.3419,752952.29636437,0
+IUSV.US,D,20200107,000000,59.2199,59.2199,59.0124,59.1324,482434.4573658,0
+IUSV.US,D,20200108,000000,59.1521,59.5357,59.096,59.3123,415697.45358844,0
+IUSV.US,D,20200109,000000,59.521,59.5584,59.3519,59.5013,511465.70454633,0
+IUSV.US,D,20200110,000000,59.644,59.644,59.2475,59.2937,551545.92259105,0
+IUSV.US,D,20200113,000000,59.4069,59.5584,59.2573,59.5584,751942.94695608,0
+IUSV.US,D,20200114,000000,59.5013,59.762,59.3804,59.6351,433659.40061156,0
+IUSV.US,D,20200115,000000,59.578,59.8841,59.5496,59.6991,3434546.6732875,0
+IUSV.US,D,20200116,000000,59.9647,60.1635,59.9264,60.1535,695698.90787339,0
+IUSV.US,D,20200117,000000,60.2942,60.2942,60.1535,60.2481,477494.43911373,0
+IUSV.US,D,20200121,000000,60.068,60.1585,59.9164,59.9745,431886.68624291,0
+IUSV.US,D,20200122,000000,60.0877,60.1938,59.949,60.0218,431959.8716985,0
+IUSV.US,D,20200123,000000,59.824,60.0404,59.5309,60.0404,488058.55633466,0
+IUSV.US,D,20200124,000000,60.0965,60.0965,59.1353,59.3882,685013.8313578,0
+IUSV.US,D,20200127,000000,58.6051,58.852,58.5214,58.5678,622406.72349777,0
+IUSV.US,D,20200128,000000,58.794,59.1649,58.7281,58.9917,459751.03199271,0
+IUSV.US,D,20200129,000000,59.1048,59.1806,58.6809,58.6809,654288.13758752,0
+IUSV.US,D,20200130,000000,58.3327,58.9455,58.1329,58.9081,590327.09879914,0
+IUSV.US,D,20200131,000000,58.6051,58.6336,57.6409,57.8112,510581.38029133,0
+IUSV.US,D,20200203,000000,58.125,58.5214,58.0118,58.0306,608857.24956771,0
+IUSV.US,D,20200204,000000,58.7202,59.0016,58.7202,58.7369,383786.56202352,0
+IUSV.US,D,20200205,000000,59.1905,59.8418,59.1905,59.7945,801316.70139559,0
+IUSV.US,D,20200206,000000,59.9922,60.0404,59.7374,59.7767,391359.22374738,0
+IUSV.US,D,20200207,000000,59.6626,59.6814,59.3616,59.4738,618160.9506091,0
+IUSV.US,D,20200210,000000,59.2937,59.6351,59.2937,59.6351,367420.46451804,0
+IUSV.US,D,20200211,000000,59.9067,60.0778,59.8142,59.8978,305063.4069646,0
+IUSV.US,D,20200212,000000,60.1821,60.3425,60.0591,60.2097,508290.26894562,0
+IUSV.US,D,20200213,000000,59.9745,60.2382,59.8516,60.1438,359103.7506624,0
+IUSV.US,D,20200214,000000,60.1821,60.1821,59.8418,60.0877,431619.35603708,0
+IUSV.US,D,20200218,000000,59.9745,60.0118,59.5584,59.8043,333237.77443597,0
+IUSV.US,D,20200219,000000,59.9745,60.1152,59.9067,60.0021,507298.19943655,0
+IUSV.US,D,20200220,000000,59.9067,60.1112,59.5023,59.9549,453008.82189683,0
+IUSV.US,D,20200221,000000,59.7767,59.7847,59.465,59.6538,494145.14672424,0
+IUSV.US,D,20200224,000000,58.1604,58.4063,57.7098,57.8889,640844.37598219,0
+IUSV.US,D,20200225,000000,58.0109,58.0955,55.8209,56.0472,841542.27388684,0
+IUSV.US,D,20200226,000000,56.2755,56.6926,55.4343,55.4343,1055986.8398657,0
+IUSV.US,D,20200227,000000,54.5361,55.2267,53.0928,53.0928,1026499.2000524,0
+IUSV.US,D,20200228,000000,51.4519,52.3943,50.8566,52.3943,2077491.1325745,0
+IUSV.US,D,20200302,000000,52.5705,54.5656,51.991,54.5656,1382143.9214738,0
+IUSV.US,D,20200303,000000,54.359,55.387,52.6404,53.141,838877.1035459,0
+IUSV.US,D,20200304,000000,54.2251,55.3585,53.7058,55.3487,922134.7074572,0
+IUSV.US,D,20200305,000000,53.9714,54.3384,52.962,53.4913,742470.51278096,0
+IUSV.US,D,20200306,000000,51.7343,52.7348,51.385,52.4897,1495609.8386429,0
+IUSV.US,D,20200309,000000,49.5905,49.7882,46.7601,48.2131,1859169.7703788,0
+IUSV.US,D,20200310,000000,50.0066,50.3657,47.7764,50.2713,1996677.1097081,0
+IUSV.US,D,20200311,000000,48.9491,49.1577,47.1654,47.6663,1894105.6607746,0
+IUSV.US,D,20200312,000000,44.6547,45.7713,41.6916,42.8515,2306199.7471402,0
+IUSV.US,D,20200313,000000,45.2116,46.8161,43.1447,46.703,1971851.9932944,0
+IUSV.US,D,20200316,000000,40.5888,44.274,39.8528,41.5686,2370108.9462308,0
+IUSV.US,D,20200317,000000,42.1825,44.1363,41.1819,43.6837,1411286.979767,0
+IUSV.US,D,20200318,000000,41.304,42.3202,39.0973,41.1141,1464158.3891048,0
+IUSV.US,D,20200319,000000,40.7944,41.8431,39.5193,41.0108,4529069.7213779,0
+IUSV.US,D,20200320,000000,41.5489,41.7211,39.1061,39.3315,1654901.0321203,0
+IUSV.US,D,20200323,000000,39.1317,39.1317,37.0087,37.6324,1993982.4618919,0
+IUSV.US,D,20200324,000000,39.7663,41.304,39.5105,41.2655,1789406.7513059,0
+IUSV.US,D,20200325,000000,41.6286,43.8195,40.6251,42.2474,1779871.2963218,0
+IUSV.US,D,20200326,000000,42.7048,45.0768,42.5869,44.8968,1579264.8802366,0
+IUSV.US,D,20200327,000000,43.5539,44.8299,42.9715,43.6965,1375279.7356186,0
+IUSV.US,D,20200330,000000,43.9809,44.9912,43.4004,44.8584,1858542.6116831,0
+IUSV.US,D,20200331,000000,44.6577,44.9587,43.7723,43.9907,1561747.1282704,0
+IUSV.US,D,20200401,000000,42.5613,42.7905,41.5804,41.9513,1225152.987524,0
+IUSV.US,D,20200402,000000,41.9227,43.305,41.7801,43.0197,1126506.1086464,0
+IUSV.US,D,20200403,000000,42.7905,43.2755,41.8086,42.2386,1182279.524591,0
+IUSV.US,D,20200406,000000,43.8756,45.3178,43.7998,45.0394,1508897.0646905,0
+IUSV.US,D,20200407,000000,46.6764,46.886,45.2195,45.2284,1223990.151952,0
+IUSV.US,D,20200408,000000,45.7626,47.315,45.3522,47.0769,1249505.4478704,0
+IUSV.US,D,20200409,000000,47.8295,48.8477,47.5914,48.106,988709.0768888,0
+IUSV.US,D,20200413,000000,48.1532,48.1532,46.6962,47.2668,1539123.6743123,0
+IUSV.US,D,20200414,000000,48.2014,48.4769,47.6386,48.2014,830748.43565254,0
+IUSV.US,D,20200415,000000,47.0868,47.1251,46.3912,46.7818,830966.97555463,0
+IUSV.US,D,20200416,000000,46.9638,46.9638,46.1924,46.7435,1422386.7738643,0
+IUSV.US,D,20200417,000000,47.8581,48.5733,47.6287,48.4011,1087177.0579861,0
+IUSV.US,D,20200420,000000,47.5256,48.2958,47.3819,47.4586,1001428.0991909,0
+IUSV.US,D,20200421,000000,46.4492,46.8674,46.0488,46.2377,780845.10312467,0
+IUSV.US,D,20200422,000000,47.0868,47.1438,46.6401,46.8014,850923.22624246,0
+IUSV.US,D,20200423,000000,47.1438,47.6976,46.8712,46.9254,951714.84555462,0
+IUSV.US,D,20200424,000000,47.1723,47.6976,46.7916,47.5531,869671.91691314,0
+IUSV.US,D,20200427,000000,47.7921,48.8015,47.7921,48.6382,987572.66939789,0
+IUSV.US,D,20200428,000000,49.3071,49.5728,48.6873,48.896,604091.04677266,0
+IUSV.US,D,20200429,000000,49.7628,50.2487,49.4824,49.8011,887023.9851397,0
+IUSV.US,D,20200430,000000,49.3347,49.3347,48.6293,48.83,1378475.5005125,0
+IUSV.US,D,20200501,000000,47.9918,48.0558,47.2156,47.4675,2232392.2151814,0
+IUSV.US,D,20200504,000000,47.0572,47.4104,46.6764,47.3336,711626.90911001,0
+IUSV.US,D,20200505,000000,47.8393,48.2191,47.5816,47.5816,420055.0375898,0
+IUSV.US,D,20200506,000000,47.8678,47.98,46.8477,46.8477,611068.06020521,0
+IUSV.US,D,20200507,000000,47.3729,47.9151,47.2865,47.3051,642097.67690911,0
+IUSV.US,D,20200508,000000,47.9732,48.5162,47.8954,48.4483,646787.64485459,0
+IUSV.US,D,20200511,000000,47.983,48.4011,47.7194,48.0774,1077591.7962337,0
+IUSV.US,D,20200512,000000,48.2958,48.3568,47.0199,47.0199,540501.0175855,0
+IUSV.US,D,20200513,000000,46.8959,46.8959,45.6012,45.9622,965557.06130703,0
+IUSV.US,D,20200514,000000,45.4104,46.5722,44.9184,46.5525,857339.15118221,0
+IUSV.US,D,20200515,000000,46.3637,46.7345,46.0203,46.6677,672864.02926583,0
+IUSV.US,D,20200518,000000,47.8678,48.886,47.8393,48.5546,626099.53961089,0
+IUSV.US,D,20200519,000000,48.4769,48.5358,47.8295,47.8393,628962.9205607,0
+IUSV.US,D,20200520,000000,48.4669,48.7916,48.3441,48.5162,321253.65608373,0
+IUSV.US,D,20200521,000000,48.4109,48.6775,48.1148,48.2496,849686.18875013,0
+IUSV.US,D,20200522,000000,48.3057,48.3342,47.8954,48.3244,382721.30705887,0
+IUSV.US,D,20200526,000000,49.5069,49.9338,49.4784,49.5826,982879.65205843,0
+IUSV.US,D,20200527,000000,50.4493,50.773,49.7725,50.7337,939556.91174537,0
+IUSV.US,D,20200528,000000,51.1252,51.3062,50.3639,50.4789,626239.8117341,0
+IUSV.US,D,20200529,000000,50.1729,50.5339,49.6258,50.4877,554553.64152273,0
+IUSV.US,D,20200601,000000,50.2683,50.8075,50.2202,50.6216,542583.75367573,0
+IUSV.US,D,20200602,000000,50.954,51.1252,50.7534,51.1154,1438344.252576,0
+IUSV.US,D,20200603,000000,51.7636,52.3638,51.7519,52.2103,536971.85228279,0
+IUSV.US,D,20200604,000000,52.0107,52.479,51.868,52.4209,442382.70033157,0
+IUSV.US,D,20200605,000000,54.0511,54.6139,53.8484,54.0884,792887.15996258,0
+IUSV.US,D,20200608,000000,54.4799,55.1372,54.4121,55.1372,609895.0599865,0
+IUSV.US,D,20200609,000000,54.2695,54.3354,53.8405,54.0118,524363.62462874,0
+IUSV.US,D,20200610,000000,53.9645,53.9645,52.8971,52.8971,452321.69178605,0
+IUSV.US,D,20200611,000000,51.0308,51.3988,49.2461,49.3347,650447.93409856,0
+IUSV.US,D,20200612,000000,50.8684,51.0671,49.2097,50.1729,724223.95565279,0
+IUSV.US,D,20200615,000000,48.9146,50.8557,48.714,50.6609,774553.18687357,0
+IUSV.US,D,20200616,000000,52.2694,52.2694,50.7641,51.4636,423601.48279175,0
+IUSV.US,D,20200617,000000,51.6359,51.6752,50.8881,51.0229,492816.62741244,0
+IUSV.US,D,20200618,000000,50.5724,51.1478,50.5054,50.9649,403154.27967269,0
+IUSV.US,D,20200619,000000,51.7126,51.7126,50.3432,50.5822,485448.27508542,0
+IUSV.US,D,20200622,000000,50.3805,50.6413,50.0657,50.5329,460603.84584322,0
+IUSV.US,D,20200623,000000,51.0042,51.0997,50.5724,50.6117,454986.86212697,0
+IUSV.US,D,20200624,000000,50.0657,50.286,48.7906,49.1744,710503.7156597,0
+IUSV.US,D,20200625,000000,48.9924,49.7292,48.714,49.6524,500429.94772273,0
+IUSV.US,D,20200626,000000,49.4026,49.4125,48.3696,48.6273,479362.70116049,0
+IUSV.US,D,20200629,000000,48.9529,49.4419,48.7041,49.4095,564062.66842563,0
+IUSV.US,D,20200630,000000,49.3091,50.2762,49.3091,50.0459,503895.07575179,0
+IUSV.US,D,20200701,000000,50.1513,50.4867,49.8354,49.9486,527072.50295009,0
+IUSV.US,D,20200702,000000,50.715,50.9472,50.0942,50.2083,415405.72823076,0
+IUSV.US,D,20200706,000000,50.8223,51.0328,50.4779,50.651,581114.87957722,0
+IUSV.US,D,20200707,000000,50.2762,50.3756,49.9112,49.9585,577336.68043258,0
+IUSV.US,D,20200708,000000,50.0942,50.2664,49.6919,50.0845,408579.15156801,0
+IUSV.US,D,20200709,000000,50.0459,50.0657,48.8763,49.3091,654697.77284587,0
+IUSV.US,D,20200710,000000,49.26,50.2083,49.26,50.2083,397144.94059733,0
+IUSV.US,D,20200713,000000,50.5724,51.0229,50.1513,50.227,540517.28102007,0
+IUSV.US,D,20200714,000000,50.0362,51.0701,49.9299,51.0328,562925.24447005,0
+IUSV.US,D,20200715,000000,51.6653,51.9143,51.4263,51.7421,400396.61104762,0
+IUSV.US,D,20200716,000000,51.5689,52.0008,51.3102,51.7509,747821.18275604,0
+IUSV.US,D,20200717,000000,51.8946,52.0766,51.7421,51.8552,414243.90912333,0
+IUSV.US,D,20200720,000000,51.7903,51.8552,51.4066,51.4922,376441.58838371,0
+IUSV.US,D,20200721,000000,51.7805,52.4121,51.7805,52.1061,434979.78820609,0
+IUSV.US,D,20200722,000000,52.0176,52.4504,51.9732,52.4318,472268.79429193,0
+IUSV.US,D,20200723,000000,52.4603,52.7652,52.1827,52.4022,589650.13333496,0
+IUSV.US,D,20200724,000000,52.2881,52.4504,51.8552,52.0087,414701.31822075,0
+IUSV.US,D,20200727,000000,51.9634,52.0667,51.6683,52.0569,747914.69750484,0
+IUSV.US,D,20200728,000000,51.9241,52.2773,51.8749,51.9732,528810.65752027,0
+IUSV.US,D,20200729,000000,52.1061,52.7003,52.0274,52.5753,411530.96494333,0
+IUSV.US,D,20200730,000000,52.0569,52.1317,51.5021,52.0176,508314.66409748,0
+IUSV.US,D,20200731,000000,51.8749,51.8847,51.1774,51.8847,375938.43837656,0
+IUSV.US,D,20200803,000000,51.9339,52.1582,51.7323,52.047,424230.67441686,0
+IUSV.US,D,20200804,000000,51.8857,52.3264,51.8857,52.2881,396475.09038579,0
+IUSV.US,D,20200805,000000,52.5931,52.7387,52.537,52.6619,346999.68948017,0
+IUSV.US,D,20200806,000000,52.5567,52.7298,52.4121,52.6324,405560.25152508,0
+IUSV.US,D,20200807,000000,52.4504,53.2758,52.4504,53.2562,599448.85266623,0
+IUSV.US,D,20200810,000000,53.4283,53.8268,53.4057,53.7727,567702.62837638,0
+IUSV.US,D,20200811,000000,54.2812,54.5981,53.5404,53.6487,456694.52275732,0
+IUSV.US,D,20200812,000000,54.1268,54.2232,53.8641,54.0521,403281.3377553,0
+IUSV.US,D,20200813,000000,53.7727,53.8208,53.4883,53.6586,1362403.1612941,0
+IUSV.US,D,20200814,000000,53.4579,53.9074,53.4087,53.7353,290826.80292375,0
+IUSV.US,D,20200817,000000,53.7441,53.7923,53.569,53.629,528600.24933546,0
+IUSV.US,D,20200818,000000,53.6487,53.6673,53.3339,53.3889,641128.98608725,0
+IUSV.US,D,20200819,000000,53.4766,53.634,53.0732,53.1873,680007.74290277,0
+IUSV.US,D,20200820,000000,52.9089,53.0446,52.72,52.9108,708859.07583833,0
+IUSV.US,D,20200821,000000,52.7958,52.9108,52.6461,52.8341,725312.58930464,0
+IUSV.US,D,20200824,000000,53.1686,53.5817,52.9551,53.5817,419042.63878752,0
+IUSV.US,D,20200825,000000,53.7637,53.935,53.324,53.5522,304677.15039344,0
+IUSV.US,D,20200826,000000,53.4766,53.4953,53.1606,53.3792,352355.44177855,0
+IUSV.US,D,20200827,000000,53.4863,53.9645,53.4863,53.754,316304.48964972,0
+IUSV.US,D,20200828,000000,53.9261,54.1848,53.6673,54.1751,343510.16629923,0
+IUSV.US,D,20200831,000000,54.0156,54.1091,53.6673,53.6673,1026126.157522,0
+IUSV.US,D,20200901,000000,53.5139,53.7353,53.4037,53.7254,2041903.688331,0
+IUSV.US,D,20200902,000000,53.812,54.8017,53.7441,54.6925,594021.94784158,0
+IUSV.US,D,20200903,000000,54.7702,55.1146,53.2562,53.6586,776607.4619533,0
+IUSV.US,D,20200904,000000,54.0421,54.1622,52.9394,53.5522,483780.25657684,0
+IUSV.US,D,20200908,000000,53.2463,53.2463,52.4828,52.5655,496075.41311534,0
+IUSV.US,D,20200909,000000,52.9472,53.6064,52.9472,53.1686,516152.62309783,0
+IUSV.US,D,20200910,000000,53.324,53.4559,52.3167,52.4022,428975.53145404,0
+IUSV.US,D,20200911,000000,52.6521,52.8912,52.2783,52.6807,475186.04786878,0
+IUSV.US,D,20200914,000000,52.9876,53.6004,52.9876,53.4185,273880.30409689,0
+IUSV.US,D,20200915,000000,53.5621,53.7441,53.2168,53.2463,1017607.1671988,0
+IUSV.US,D,20200916,000000,53.4863,54.1948,53.4579,53.634,375819.51201123,0
+IUSV.US,D,20200917,000000,53.0545,53.5817,52.9492,53.3889,355281.84353735,0
+IUSV.US,D,20200918,000000,53.4087,53.4953,52.72,52.9208,498802.58780058,0
+IUSV.US,D,20200921,000000,52.1258,52.1258,51.1578,51.7223,553801.45767364,0
+IUSV.US,D,20200922,000000,51.7421,52.1258,51.4825,51.7805,397179.5003958,0
+IUSV.US,D,20200923,000000,51.5689,51.7509,50.41,50.468,422004.61680944,0
+IUSV.US,D,20200924,000000,50.2949,50.9895,49.9034,50.468,695393.96847511,0
+IUSV.US,D,20200925,000000,50.2565,51.1961,50.1699,51.0328,520269.30497456,0
+IUSV.US,D,20200928,000000,51.5985,52.1534,51.5985,51.9143,725257.70021295,0
+IUSV.US,D,20200929,000000,51.9241,51.9241,51.2945,51.4636,329670.99994081,0
+IUSV.US,D,20200930,000000,51.6269,52.4318,51.6269,52.0176,677448.28488658,0
+IUSV.US,D,20201001,000000,52.1641,52.3451,51.6938,52.0569,604891.0044608,0
+IUSV.US,D,20201002,000000,51.2344,52.4603,51.2344,52.2016,577730.05225635,0
+IUSV.US,D,20201005,000000,52.5468,53.0732,52.5468,53.0348,332843.38614755,0
+IUSV.US,D,20201006,000000,53.1509,53.6428,52.479,52.5852,321245.52436645,0
+IUSV.US,D,20201007,000000,53.0162,53.5522,53.0162,53.3595,483918.49577073,0
+IUSV.US,D,20201008,000000,53.6586,54.0697,53.6202,54.0697,301666.3820678,0
+IUSV.US,D,20201009,000000,54.3856,54.4337,53.9645,54.1091,352914.49734206,0
+IUSV.US,D,20201012,000000,54.3384,54.66,54.1809,54.5489,366013.67742734,0
+IUSV.US,D,20201013,000000,54.3384,54.4259,53.8307,53.935,246774.24098415,0
+IUSV.US,D,20201014,000000,53.9547,54.2094,53.6418,53.6487,332273.14947276,0
+IUSV.US,D,20201015,000000,53.1606,53.9114,53.141,53.8504,499460.2404362,0
+IUSV.US,D,20201016,000000,53.993,54.2714,53.8681,53.9645,1116540.6891107,0
+IUSV.US,D,20201019,000000,54.0796,54.2331,53.1775,53.2463,610703.14939193,0
+IUSV.US,D,20201020,000000,53.4863,54.0028,53.3792,53.5817,360862.23452579,0
+IUSV.US,D,20201021,000000,53.4677,53.7254,53.3319,53.3426,397761.9346465,0
+IUSV.US,D,20201022,000000,53.4382,54.118,53.3506,54.0521,539920.61626411,0
+IUSV.US,D,20201023,000000,54.2616,54.3678,53.8307,54.1465,381679.43078143,0
+IUSV.US,D,20201026,000000,53.6103,53.6103,52.6225,53.1027,506239.04325988,0
+IUSV.US,D,20201027,000000,53.1027,53.1027,52.4121,52.4121,762704.25832124,0
+IUSV.US,D,20201028,000000,51.6555,51.8749,50.8784,50.9472,934673.81551431,0
+IUSV.US,D,20201029,000000,50.7544,51.6269,50.4061,51.1478,899607.81764189,0
+IUSV.US,D,20201030,000000,50.9374,51.2344,50.4631,51.1862,514118.67731132,0
+IUSV.US,D,20201102,000000,51.8099,52.2399,51.3928,52.174,598082.72416196,0
+IUSV.US,D,20201103,000000,52.7672,53.4087,52.7672,53.083,396743.43705627,0
+IUSV.US,D,20201104,000000,53.2168,54.1249,52.8046,53.141,498391.93607757,0
+IUSV.US,D,20201105,000000,53.8504,54.3954,53.7894,54.0521,3098183.2700192,0
+IUSV.US,D,20201106,000000,54.1563,54.2311,53.6831,53.7825,329457.54236202,0
+IUSV.US,D,20201109,000000,56.7054,57.3851,56.0147,56.0147,960233.83587779,0
+IUSV.US,D,20201110,000000,56.2076,56.9553,56.1023,56.8961,541163.75254442,0
+IUSV.US,D,20201111,000000,57.1845,57.1845,56.3994,56.6571,751384.90785723,0
+IUSV.US,D,20201112,000000,56.3206,56.3739,55.5267,55.9576,449934.01629754,0
+IUSV.US,D,20201113,000000,56.245,57.1559,56.245,57.0301,527564.47184598,0
+IUSV.US,D,20201116,000000,58.124,58.124,57.4383,58.0177,1661122.8123098,0
+IUSV.US,D,20201117,000000,57.5298,57.9784,57.2031,57.7512,479408.44207023,0
+IUSV.US,D,20201118,000000,57.9607,58.0846,57.0487,57.0487,639559.56465079,0
+IUSV.US,D,20201119,000000,56.9355,57.1934,56.5952,57.1845,4025392.1690636,0
+IUSV.US,D,20201120,000000,57.1275,57.2317,56.7723,56.8864,501593.79975947,0
+IUSV.US,D,20201123,000000,57.1934,57.7689,57.1934,57.6823,984750.96349918,0
+IUSV.US,D,20201124,000000,58.4005,59.0339,58.243,58.8805,422267.88115663,0
+IUSV.US,D,20201125,000000,58.7555,58.7555,58.2951,58.5342,374844.7224014,0
+IUSV.US,D,20201127,000000,58.6887,58.6936,58.3523,58.5638,238986.08875218,0
+IUSV.US,D,20201130,000000,58.3808,58.3808,57.7472,57.8683,656119.8069065,0
+IUSV.US,D,20201201,000000,58.6021,58.9485,58.3434,58.4103,1090033.3236833,0
+IUSV.US,D,20201202,000000,58.3158,58.8028,58.1516,58.7359,524773.25988709,0
+IUSV.US,D,20201203,000000,58.8028,59.1373,58.6887,58.9002,563590.0123583,0
+IUSV.US,D,20201204,000000,59.0832,59.6096,59.0832,59.58,425945.45029983,0
+IUSV.US,D,20201207,000000,59.4364,59.5997,59.0734,59.2918,1222017.1940451,0
+IUSV.US,D,20201208,000000,58.9849,59.6184,58.9278,59.5023,438284.31481874,0
+IUSV.US,D,20201209,000000,59.8761,59.8761,59.1865,59.5219,786350.27572822,0
+IUSV.US,D,20201210,000000,59.283,59.455,59.1088,59.34,448082.01768535,0
+IUSV.US,D,20201211,000000,59.0852,59.2544,58.7555,59.1669,711500.86749205,0
+IUSV.US,D,20201214,000000,59.7069,59.7463,58.5224,58.5402,811454.91992362,0
+IUSV.US,D,20201215,000000,58.9455,59.4383,58.6867,59.4089,686494.82036877,0
+IUSV.US,D,20201216,000000,59.457,59.457,59.0832,59.1963,582451.53060633,0
+IUSV.US,D,20201217,000000,59.5043,59.588,59.2937,59.5338,501336.63420025,0
+IUSV.US,D,20201218,000000,59.6125,59.6125,58.9248,59.2652,497191.49131303,0
+IUSV.US,D,20201221,000000,58.6268,59.1098,58.1073,58.9543,491478.95991866,0
+IUSV.US,D,20201222,000000,58.8982,58.8982,58.5127,58.5224,425036.73089297,0
+IUSV.US,D,20201223,000000,58.8107,59.2357,58.8107,58.974,411072.53938125,0
+IUSV.US,D,20201224,000000,59.0725,59.1766,58.8206,59.1766,221095.29425533,0
+IUSV.US,D,20201228,000000,59.4187,59.766,59.3282,59.399,501240.07005747,0
+IUSV.US,D,20201229,000000,59.6499,59.6971,59.101,59.2652,1993620.6004727,0
+IUSV.US,D,20201230,000000,59.3509,59.6971,59.3509,59.4856,320984.29294858,0
+IUSV.US,D,20201231,000000,59.4285,60.0454,59.3115,59.9775,1029119.6459484,0
+IUSV.US,D,20210104,000000,60.1801,60.1801,58.6759,59.1038,783969.71549234,0
+IUSV.US,D,20210105,000000,59.101,59.8811,59.0419,59.5731,487198.62723153,0
+IUSV.US,D,20210106,000000,59.7945,61.4531,59.7945,61.0183,560331.22665539,0
+IUSV.US,D,20210107,000000,61.4531,61.7621,61.2938,61.4827,684765.81398054,0
+IUSV.US,D,20210108,000000,61.5398,61.6755,60.9239,61.525,591330.34941947,0
+IUSV.US,D,20210111,000000,60.9997,61.6264,60.9337,61.5112,884808.0921789,0
+IUSV.US,D,20210112,000000,61.6361,61.9264,61.4355,61.8487,542201.56296322,0
+IUSV.US,D,20210113,000000,61.8093,61.9913,61.5978,61.7522,2859595.635414,0
+IUSV.US,D,20210114,000000,61.8782,62.3691,61.8782,62.0042,598429.33861133,0
+IUSV.US,D,20210115,000000,61.4631,61.6755,61.0233,61.4247,527365.24477243,0
+IUSV.US,D,20210119,000000,61.829,61.8881,61.5398,61.6755,653157.82888458,0
+IUSV.US,D,20210120,000000,61.8389,62.0268,61.6096,61.9648,457999.66338195,0
+IUSV.US,D,20210121,000000,61.9746,61.9746,61.5014,61.5595,640662.42880789,0
+IUSV.US,D,20210122,000000,61.1541,61.3567,60.8846,61.1837,538861.46008744,0
+IUSV.US,D,20210125,000000,60.98,61.1541,60.5176,61.1256,546474.78039773,0
+IUSV.US,D,20210126,000000,61.3567,61.4218,60.8767,60.9337,680117.52108615,0
+IUSV.US,D,20210127,000000,60.1901,60.2097,59.2849,59.5534,608372.39592444,0
+IUSV.US,D,20210128,000000,59.7168,60.7291,59.7168,60.2667,663324.50842309,0
+IUSV.US,D,20210129,000000,60.0739,60.1704,58.9101,59.1373,1903213.1841364,0
+IUSV.US,D,20210201,000000,59.5731,59.9007,59.2112,59.6499,692176.8578233,0
+IUSV.US,D,20210202,000000,60.2716,60.8452,60.1615,60.5471,523643.9676488,0
+IUSV.US,D,20210203,000000,60.5176,60.855,60.3553,60.7399,549606.50801802,0
+IUSV.US,D,20210204,000000,60.855,61.6067,60.8354,61.5978,642018.39266555,0
+IUSV.US,D,20210205,000000,61.9834,62.1183,61.7641,61.8969,371771.94973145,0
+IUSV.US,D,20210208,000000,62.1379,62.5147,62.0219,62.5147,640490.64628019,0
+IUSV.US,D,20210209,000000,62.4469,62.6298,62.2156,62.5246,658830.71815718,0
+IUSV.US,D,20210210,000000,62.7744,62.8276,62.2894,62.5914,421507.56559026,0
+IUSV.US,D,20210211,000000,62.7647,62.8511,62.1675,62.5817,437419.3033923,0
+IUSV.US,D,20210212,000000,62.5049,62.9377,62.431,62.92,294665.98994805,0
+IUSV.US,D,20210216,000000,63.1502,63.1935,62.8758,63.0548,473471.2719858,0
+IUSV.US,D,20210217,000000,62.8414,63.2476,62.6308,63.2279,701386.02765125,0
+IUSV.US,D,20210218,000000,62.9102,63.045,62.6298,62.8905,286466.1695284,0
+IUSV.US,D,20210219,000000,63.0735,63.3431,63.0735,63.1601,429058.88155624,0
+IUSV.US,D,20210222,000000,62.8216,63.8163,62.8216,63.5929,405245.14748021,0
+IUSV.US,D,20210223,000000,63.652,64.0485,63.2279,63.8743,634743.55508735,0
+IUSV.US,D,20210224,000000,63.8064,64.9438,63.8064,64.8394,845849.03465515,0
+IUSV.US,D,20210225,000000,64.9241,64.9241,63.3431,63.5566,579979.48855097,0
+IUSV.US,D,20210226,000000,63.6029,63.6029,62.562,62.7843,391630.61981183,0
+IUSV.US,D,20210301,000000,63.6913,64.5197,63.652,64.1724,517625.4803915,0
+IUSV.US,D,20210302,000000,64.1468,64.3564,63.8477,63.9697,510477.70089592,0
+IUSV.US,D,20210303,000000,63.9894,64.6072,63.9314,63.9697,629693.7586519,0
+IUSV.US,D,20210304,000000,63.9599,64.318,62.4557,63.2378,610020.0851398,0
+IUSV.US,D,20210305,000000,63.9491,64.8572,63.0254,64.6742,1027129.4081422,0
+IUSV.US,D,20210308,000000,65.0027,66.1588,64.864,65.4543,606244.93538914,0
+IUSV.US,D,20210309,000000,65.7445,65.9768,65.234,65.291,655290.37174318,0
+IUSV.US,D,20210310,000000,65.5714,66.3535,65.5714,66.1017,837109.47150057,0
+IUSV.US,D,20210311,000000,66.3338,66.691,66.0288,66.1981,427872.66729694,0
+IUSV.US,D,20210312,000000,66.6516,66.8837,66.4686,66.8247,354200.32513812,0
+IUSV.US,D,20210315,000000,67.0274,67.2016,66.4962,67.1238,468404.19565112,0
+IUSV.US,D,20210316,000000,67.057,67.0756,66.5286,66.6418,654593.07698579,0
+IUSV.US,D,20210317,000000,66.7756,67.0087,66.3751,66.9595,406186.39375621,0
+IUSV.US,D,20210318,000000,67.0087,67.4869,66.4686,66.5562,486015.46236622,0
+IUSV.US,D,20210319,000000,66.564,66.6231,65.8036,66.2945,381180.34663293,0
+IUSV.US,D,20210322,000000,66.2748,66.3722,65.9088,66.1608,543934.6352101,0
+IUSV.US,D,20210323,000000,66.0919,66.0919,65.0883,65.291,689180.32000292,0
+IUSV.US,D,20210324,000000,65.658,66.1608,65.3303,65.3501,607636.47550994,0
+IUSV.US,D,20210325,000000,65.1847,66.2995,64.7971,66.1645,485131.13811121,0
+IUSV.US,D,20210326,000000,66.6388,67.3177,66.3958,67.2498,616786.69038755,0
+IUSV.US,D,20210329,000000,66.9202,67.3373,66.6289,67.0746,521752.32691483,0
+IUSV.US,D,20210330,000000,67.056,67.2596,66.8916,67.0845,600836.32692839,0
+IUSV.US,D,20210331,000000,67.114,67.2113,66.7932,66.7932,793577.33946735,0
+IUSV.US,D,20210401,000000,67.0166,67.298,66.7176,67.2881,1130320.9005188,0
+IUSV.US,D,20210405,000000,67.7435,68.0211,67.6669,67.8805,624381.71433393,0
+IUSV.US,D,20210406,000000,67.8312,68.088,67.7249,67.8509,478743.674182,0
+IUSV.US,D,20210407,000000,68.089,68.089,67.5695,67.7435,706167.47741621,0
+IUSV.US,D,20210408,000000,67.783,67.7928,67.4338,67.7731,600713.33470441,0
+IUSV.US,D,20210409,000000,67.9276,68.1608,67.7239,68.083,463728.45821088,0
+IUSV.US,D,20210412,000000,68.1805,68.2582,67.9807,68.1706,462828.88698597,0
+IUSV.US,D,20210413,000000,68.0063,68.0437,67.5685,67.9178,930305.05040166,0
+IUSV.US,D,20210414,000000,67.8765,68.5002,67.8765,68.1509,853578.23193679,0
+IUSV.US,D,20210415,000000,68.3408,68.5582,68.1313,68.5199,501664.95228574,0
+IUSV.US,D,20210416,000000,69.0531,69.0531,68.7224,68.936,606570.20408063,0
+IUSV.US,D,20210419,000000,68.9064,68.9064,68.5326,68.694,559509.92320936,0
+IUSV.US,D,20210420,000000,68.452,68.452,67.8352,68.0928,477362.2987078,0
+IUSV.US,D,20210421,000000,67.9669,68.9064,67.9571,68.877,499422.63124375,0
+IUSV.US,D,20210422,000000,68.936,68.9802,68.2002,68.3063,376786.16990376,0
+IUSV.US,D,20210423,000000,68.393,69.1682,68.2287,68.9557,593268.74752785,0
+IUSV.US,D,20210426,000000,69.1495,69.2822,68.8405,68.936,374004.10612682,0
+IUSV.US,D,20210427,000000,68.8967,69.1298,68.7628,69.1012,373406.42490621,0
+IUSV.US,D,20210428,000000,69.1888,69.3049,69.0531,69.1062,385722.92720257,0
+IUSV.US,D,20210429,000000,69.4988,69.8194,69.2656,69.8097,336331.89286381,0
+IUSV.US,D,20210430,000000,69.3728,69.5666,69.1594,69.3245,302821.0859226,0
+IUSV.US,D,20210503,000000,69.7997,70.1224,69.663,69.8766,438951.1156363,0
+IUSV.US,D,20210504,000000,69.6926,69.9542,69.2882,69.9542,552884.60654949,0
+IUSV.US,D,20210505,000000,70.0605,70.3281,69.8097,70.1588,440974.89677619,0
+IUSV.US,D,20210506,000000,70.215,70.7786,69.8962,70.7392,327494.74910178,0
+IUSV.US,D,20210507,000000,70.6035,71.3877,70.5071,71.3414,517212.79573917,0
+IUSV.US,D,20210510,000000,71.6415,72.0862,71.2823,71.3119,414781.61892896,0
+IUSV.US,D,20210511,000000,70.8171,70.9243,69.9444,70.3527,382550.54099583,0
+IUSV.US,D,20210512,000000,70.333,70.3812,69.0048,69.1012,655968.35367202,0
+IUSV.US,D,20210513,000000,69.1112,70.3812,69.1112,70.0703,495043.7014845,0
+IUSV.US,D,20210514,000000,70.4579,71.063,70.3812,70.9145,449845.58387205,0
+IUSV.US,D,20210517,000000,70.7973,71.0295,70.5848,70.8652,440969.81445289,0
+IUSV.US,D,20210518,000000,70.9145,71.0009,70.2248,70.2641,433666.51586418,0
+IUSV.US,D,20210519,000000,69.3639,69.8097,68.8868,69.7604,474328.15169496,0
+IUSV.US,D,20210520,000000,69.8676,70.4098,69.665,70.0998,289396.63714584,0
+IUSV.US,D,20210521,000000,70.4579,70.8456,70.2838,70.4294,256560.76273948,0
+IUSV.US,D,20210524,000000,70.7786,70.9586,70.5307,70.7885,699967.04298459,0
+IUSV.US,D,20210525,000000,70.9243,70.9813,70.2543,70.3713,427414.24173485,0
+IUSV.US,D,20210526,000000,70.4777,70.577,70.215,70.5268,551591.6635008,0
+IUSV.US,D,20210527,000000,70.8652,71.059,70.7196,70.9243,611514.28819135,0
+IUSV.US,D,20210528,000000,71.1279,71.1279,70.7885,70.9912,4622449.2803828,0
+IUSV.US,D,20210601,000000,71.5244,71.5727,71.0394,71.243,437274.96541045,0
+IUSV.US,D,20210602,000000,71.4083,71.4377,71.062,71.3316,815730.17028744,0
+IUSV.US,D,20210603,000000,70.9636,71.4575,70.8465,71.3414,582030.71423671,0
+IUSV.US,D,20210604,000000,71.5824,71.6611,71.3216,71.612,611232.72748027,0
+IUSV.US,D,20210607,000000,71.6897,71.7388,71.297,71.3984,356798.40881144,0
+IUSV.US,D,20210608,000000,71.3216,71.428,70.9813,71.3787,421835.88367574,0
+IUSV.US,D,20210609,000000,71.3512,71.3887,71.0295,71.0983,443676.65984491,0
+IUSV.US,D,20210610,000000,71.4191,71.546,70.9626,71.0787,572293.99924976,0
+IUSV.US,D,20210611,000000,71.1859,71.2607,70.9331,71.1859,342391.03870757,0
+IUSV.US,D,20210614,000000,71.2224,71.2342,70.4668,70.7776,318180.88341377,0
+IUSV.US,D,20210615,000000,70.9135,71.0394,70.6015,70.9331,829982.0212982,0
+IUSV.US,D,20210616,000000,70.9233,70.9233,70.0969,70.4264,386426.32074794,0
+IUSV.US,D,20210617,000000,70.4854,70.5071,69.1032,69.4535,522888.73440574,0
+IUSV.US,D,20210618,000000,68.6173,68.8268,68.1696,68.1795,427556.54678739,0
+IUSV.US,D,20210621,000000,68.6468,69.5125,68.5976,69.5125,320200.59869501,0
+IUSV.US,D,20210622,000000,69.4928,69.7456,69.1525,69.5803,672863.01280116,0
+IUSV.US,D,20210623,000000,69.5223,69.6778,69.3856,69.4348,468073.84463632,0
+IUSV.US,D,20210624,000000,69.6975,69.9601,69.5548,69.843,360978.11149714,0
+IUSV.US,D,20210625,000000,70.0467,70.4854,69.9927,70.4364,257873.01861673,0
+IUSV.US,D,20210628,000000,70.3202,70.4068,69.6778,69.9503,559821.97786026,0
+IUSV.US,D,20210629,000000,70.1254,70.3005,69.6482,69.7456,362415.39252768,0
+IUSV.US,D,20210630,000000,69.6778,70.1008,69.6778,70.0191,387036.19954448,0
+IUSV.US,D,20210701,000000,70.2611,70.5731,70.155,70.456,363823.19608305,0
+IUSV.US,D,20210702,000000,70.5435,70.6902,70.3832,70.6507,253328.40511776,0
+IUSV.US,D,20210706,000000,70.4954,70.4954,69.4348,69.9208,539068.81887827,0
+IUSV.US,D,20210707,000000,69.6355,70.0663,69.5321,69.9897,547825.66193209,0
+IUSV.US,D,20210708,000000,69.1328,69.6029,68.8611,69.3079,1625032.2180592,0
+IUSV.US,D,20210709,000000,69.8244,70.5052,69.8244,70.4757,395839.79997271,0
+IUSV.US,D,20210712,000000,70.0763,70.7776,70.0763,70.758,784708.68530082,0
+IUSV.US,D,20210713,000000,70.6213,70.6409,70.1747,70.2415,534591.29204692,0
+IUSV.US,D,20210714,000000,70.3595,70.6802,69.8923,70.1451,308799.93105813,0
+IUSV.US,D,20210715,000000,69.8145,70.2711,69.7555,70.0959,543387.77722252,0
+IUSV.US,D,20210716,000000,70.3104,70.3104,69.3758,69.4928,441906.99487026,0
+IUSV.US,D,20210719,000000,68.5582,68.5661,67.5941,68.0437,550894.36874341,0
+IUSV.US,D,20210720,000000,68.2178,69.544,68.1401,69.2784,559210.0661344,0
+IUSV.US,D,20210721,000000,69.5606,70.1254,69.5606,70.0566,311785.28776726,0
+IUSV.US,D,20210722,000000,69.9404,69.9404,69.4338,69.6778,195636.92035793,0
+IUSV.US,D,20210723,000000,69.9109,70.1352,69.726,70.0959,278718.67588288,0
+IUSV.US,D,20210726,000000,70.0566,70.3881,70.0447,70.3497,338840.52764697,0
+IUSV.US,D,20210727,000000,70.0959,70.4441,69.8716,70.4364,260837.02956796,0
+IUSV.US,D,20210728,000000,70.4854,70.6015,70.0093,70.3399,343012.09861538,0
+IUSV.US,D,20210729,000000,70.8357,71.059,70.6311,70.7776,266003.71943944,0
+IUSV.US,D,20210730,000000,70.6507,70.9803,70.4038,70.4854,4083144.6417031,0
+IUSV.US,D,20210802,000000,70.6989,71.301,70.2611,70.2808,544660.390978,0
+IUSV.US,D,20210803,000000,70.4954,70.9233,69.9011,70.8938,527501.451037,0
+IUSV.US,D,20210804,000000,70.4156,70.7148,70.1747,70.1844,354433.09554548,0
+IUSV.US,D,20210805,000000,70.3979,70.6802,70.3979,70.6802,289624.32522988,0
+IUSV.US,D,20210806,000000,70.9813,71.2538,70.9017,71.1859,343590.46700744,0
+IUSV.US,D,20210809,000000,71.0885,71.1752,70.7875,71.0787,277376.94253047,0
+IUSV.US,D,20210810,000000,71.1476,71.604,71.0256,71.5844,249231.03606959,0
+IUSV.US,D,20210811,000000,71.6631,72.0035,71.5234,72.0035,226493.73806948,0
+IUSV.US,D,20210812,000000,71.9642,72.0035,71.6385,71.9642,569197.8478926,0
+IUSV.US,D,20210813,000000,72.0418,72.1107,71.8382,71.9936,1046554.0478124,0
+IUSV.US,D,20210816,000000,71.7407,71.9936,71.3129,71.9445,366138.70258063,0
+IUSV.US,D,20210817,000000,71.6237,71.8185,71.0394,71.5746,321347.17083253,0
+IUSV.US,D,20210818,000000,71.3326,71.6828,70.7678,70.8456,443858.60701922,0
+IUSV.US,D,20210819,000000,70.2415,70.7875,70.0772,70.4854,340411.98201274,0
+IUSV.US,D,20210820,000000,70.4068,71.0009,70.335,70.8357,466343.82178344,0
+IUSV.US,D,20210823,000000,71.2342,71.546,71.2342,71.3896,399625.11436998,0
+IUSV.US,D,20210824,000000,71.5174,71.7114,71.4683,71.5559,442113.33719643,0
+IUSV.US,D,20210825,000000,71.546,72.094,71.4191,71.9257,707278.47329059,0
+IUSV.US,D,20210826,000000,71.8568,71.8568,71.3326,71.3896,308839.57317991,0
+IUSV.US,D,20210827,000000,71.604,72.1215,71.5746,72.0714,347875.88201788,0
+IUSV.US,D,20210830,000000,72.0714,72.1589,71.7595,71.7988,260466.01996674,0
+IUSV.US,D,20210831,000000,71.789,71.9543,71.6267,71.7595,731606.53848506,0
+IUSV.US,D,20210901,000000,71.8667,71.8766,71.4437,71.6916,479327.12489736,0
+IUSV.US,D,20210902,000000,71.8962,72.1305,71.8284,72.1305,311225.2157391,0
+IUSV.US,D,20210903,000000,71.9474,72.0341,71.7014,71.8481,335588.85719668,0
+IUSV.US,D,20210907,000000,71.6533,71.6729,71.2145,71.2932,362817.9125334,0
+IUSV.US,D,20210908,000000,71.0787,71.3896,70.9528,71.2538,283041.70008576,0
+IUSV.US,D,20210909,000000,71.1377,71.5746,71.0009,71.0492,269435.3041347,0
+IUSV.US,D,20210910,000000,71.4093,71.4093,70.4658,70.5337,876813.59762076,0
+IUSV.US,D,20210913,000000,70.9813,71.1526,70.5928,70.9912,860582.68991519,0
+IUSV.US,D,20210914,000000,71.1859,71.1859,70.1254,70.3005,2299306.0838097,0
+IUSV.US,D,20210915,000000,70.4954,71.059,70.2513,70.9724,762493.85013642,0
+IUSV.US,D,20210916,000000,70.9912,71.1279,70.3497,70.7285,475525.54706552,0
+IUSV.US,D,20210917,000000,70.5731,70.7678,70.151,70.213,468426.55787366,0
+IUSV.US,D,20210920,000000,69.1229,69.4191,68.3742,69.1328,478913.42378037,0
+IUSV.US,D,20210921,000000,69.5606,69.727,68.9281,68.9281,361560.54574784,0
+IUSV.US,D,20210922,000000,69.3856,70.1057,69.3856,69.7162,321644.99497818,0
+IUSV.US,D,20210923,000000,70.0566,71.059,70.0064,70.7481,243721.7976074,0
+IUSV.US,D,20210924,000000,70.5425,71.057,70.5425,70.8554,216629.96499991,0
+IUSV.US,D,20210927,000000,70.9932,71.5717,70.9932,71.1791,341099.11212353,0
+IUSV.US,D,20210928,000000,71.1299,71.2086,70.2484,70.3861,1151675.8065801,0
+IUSV.US,D,20210929,000000,70.4354,70.8751,70.3074,70.5622,291105.31424085,0
+IUSV.US,D,20210930,000000,70.8072,70.8072,69.3581,69.3778,490958.53001227,0
+IUSV.US,D,20211001,000000,69.7299,70.7285,69.2606,70.3566,609954.01493684,0
+IUSV.US,D,20211004,000000,70.2582,70.8652,69.7889,70.0487,412749.70607177,0
+IUSV.US,D,20211005,000000,70.2977,70.9439,70.1314,70.4835,293469.61104214,0
+IUSV.US,D,20211006,000000,70.0044,70.6311,69.5459,70.5327,397793.44505099,0
+IUSV.US,D,20211007,000000,71.0413,71.6483,71.0216,71.1496,272004.9267975,0
+IUSV.US,D,20211008,000000,71.2863,71.43,71.1003,71.1791,275778.04361883,0
+IUSV.US,D,20211011,000000,71.2765,71.5607,70.6213,70.6213,264059.22254309,0
+IUSV.US,D,20211012,000000,70.6231,70.8652,70.3419,70.5032,209310.40297663,0
+IUSV.US,D,20211013,000000,70.5425,70.5622,69.7919,70.5032,346569.7249286,0
+IUSV.US,D,20211014,000000,71.0315,71.609,70.9606,71.5707,532815.52828429,0
+IUSV.US,D,20211015,000000,72.0202,72.3458,72.0005,72.0596,318149.37300928,0
+IUSV.US,D,20211018,000000,71.6975,72.1255,71.4919,71.8146,677721.71388036,0
+IUSV.US,D,20211019,000000,72.1678,72.3538,71.9572,72.3538,325906.01483676,0
+IUSV.US,D,20211020,000000,72.3242,73.0385,72.3242,72.9893,315870.45923949,0
+IUSV.US,D,20211021,000000,72.9597,72.9597,72.5976,72.8623,323493.94419639,0
+IUSV.US,D,20211022,000000,72.9411,73.2047,72.7639,73.0876,285191.52284361,0
+IUSV.US,D,20211025,000000,73.1241,73.3808,73.0385,73.1752,292991.87265151,0
+IUSV.US,D,20211026,000000,73.3513,73.5028,73.1752,73.2342,354015.32856984,0
+IUSV.US,D,20211027,000000,73.0876,73.0876,72.1382,72.1382,376894.93162248,0
+IUSV.US,D,20211028,000000,72.4708,72.7453,72.3045,72.6764,359198.28187586,0
+IUSV.US,D,20211029,000000,72.52,72.8328,72.3724,72.5101,332386.99351478,0
+IUSV.US,D,20211101,000000,72.8033,73.0336,72.696,73.0187,357094.20002777,0
+IUSV.US,D,20211102,000000,73.0778,73.3317,72.9214,73.1948,643994.39996638,0
+IUSV.US,D,20211103,000000,72.9696,73.7045,72.9696,73.6454,324896.66542847,0
+IUSV.US,D,20211104,000000,73.6652,73.6652,72.9696,73.2736,300373.43901911,0
+IUSV.US,D,20211105,000000,73.8805,74.223,73.6878,73.9386,390087.62645656,0
+IUSV.US,D,20211108,000000,74.3106,74.3106,73.8668,73.9779,319560.22595864,0
+IUSV.US,D,20211109,000000,74.0272,74.0272,73.5765,73.8708,1269169.9732005,0
+IUSV.US,D,20211110,000000,73.8512,74.1324,73.5765,73.6946,528994.63762389,0
+IUSV.US,D,20211111,000000,73.7428,73.7428,73.5569,73.6356,315429.31357667,0
+IUSV.US,D,20211112,000000,73.7724,73.8992,73.5274,73.7821,248099.71090199,0
+IUSV.US,D,20211115,000000,74.0469,74.0469,73.7821,73.8805,311578.94544109,0
+IUSV.US,D,20211116,000000,73.9091,74.1098,73.7528,73.7821,304758.46756632,0
+IUSV.US,D,20211117,000000,73.6356,73.6356,73.2441,73.4103,346321.70755133,0
+IUSV.US,D,20211118,000000,73.3906,73.4301,72.8132,73.1457,945678.06193342,0
+IUSV.US,D,20211119,000000,72.7945,72.9687,72.4512,72.5101,2286806.6178744,0
+IUSV.US,D,20211122,000000,72.7581,73.5087,72.7216,72.9597,479029.30075171,0
+IUSV.US,D,20211123,000000,73.0463,73.5727,73.0187,73.489,372914.45601032,0
+IUSV.US,D,20211124,000000,73.2933,73.5569,73.1958,73.4792,338559.98340054,0
+IUSV.US,D,20211126,000000,71.9425,71.972,71.2567,71.609,581763.38403089,0
+IUSV.US,D,20211129,000000,72.4807,72.4807,71.5607,71.9327,440190.18605797,0
+IUSV.US,D,20211130,000000,71.3945,71.4132,70.1657,70.2484,582659.90586181,0
+IUSV.US,D,20211201,000000,71.1987,71.7664,69.6227,69.6227,645165.36725576,0
+IUSV.US,D,20211202,000000,69.8766,71.5018,69.8578,71.1692,763082.38317509,0
+IUSV.US,D,20211203,000000,71.5312,71.606,70.4354,71.0129,641459.33710204,0
+IUSV.US,D,20211206,000000,71.5707,72.5496,71.5707,72.0989,485337.48043738,0
+IUSV.US,D,20211207,000000,72.7453,73.312,72.642,72.9794,578122.40761546,0
+IUSV.US,D,20211208,000000,73.1457,73.2352,72.7453,72.9893,446051.12129283,0
+IUSV.US,D,20211209,000000,72.6863,73.0581,72.578,72.7542,777295.60852874,0
+IUSV.US,D,20211210,000000,73.1752,73.3031,72.7502,73.2342,503183.55048915,0
+IUSV.US,D,20211213,000000,73.0965,73.2145,72.5996,72.7915,468307.63150833,0
+IUSV.US,D,20211214,000000,72.5849,73.1554,72.5653,72.6931,1278627.1604056,0
+IUSV.US,D,20211215,000000,72.8506,73.4114,72.3685,73.3523,1002671.2354712,0
+IUSV.US,D,20211216,000000,73.6671,74.3162,73.5588,73.7556,580123.82653283,0
+IUSV.US,D,20211217,000000,73.4801,73.4801,72.6669,72.7915,859622.13081062,0
+IUSV.US,D,20211220,000000,71.9159,72.0634,71.3542,72.0045,925550.02871789,0
+IUSV.US,D,20211221,000000,72.5178,73.2244,72.4865,73.126,818944.23154527,0
+IUSV.US,D,20211222,000000,73.1064,73.6278,72.9515,73.5884,438094.23592714,0
+IUSV.US,D,20211223,000000,73.8934,74.2525,73.8245,74.0212,347981.59434262,0
+IUSV.US,D,20211227,000000,74.1786,74.7975,74.0212,74.7886,440834.62465299,0
+IUSV.US,D,20211228,000000,74.71,75.2116,74.71,75.0148,714543.14622218,0
+IUSV.US,D,20211229,000000,75.0641,75.3691,74.9755,75.2116,437612.43167787,0
+IUSV.US,D,20211230,000000,75.3789,75.6052,75.0789,75.1132,470615.00628862,0
+IUSV.US,D,20211231,000000,75.0936,75.4084,75.0149,75.1035,325081.66199675,0
+IUSV.US,D,20220103,000000,75.1132,75.495,74.9165,75.4478,989890.2088248,0
+IUSV.US,D,20220104,000000,75.7822,76.4439,75.7822,76.2348,504091.25343136,0
+IUSV.US,D,20220105,000000,76.4021,76.9136,75.6445,75.6445,650089.12207327,0
+IUSV.US,D,20220106,000000,75.7724,76.1414,75.5265,75.7724,586013.2227782,0
+IUSV.US,D,20220107,000000,75.7626,76.1561,75.6397,75.9299,632315.22101241,0
+IUSV.US,D,20220110,000000,76.0873,76.0873,74.8771,75.6544,1678397.6292221,0
+IUSV.US,D,20220111,000000,75.7626,76.2151,75.1682,76.2151,553105.17938091,0
+IUSV.US,D,20220112,000000,76.225,76.4807,75.9299,76.225,521303.04953471,0
+IUSV.US,D,20220113,000000,76.3922,76.7661,75.9299,76.1267,1051679.0626327,0
+IUSV.US,D,20220114,000000,75.674,76.0676,75.2842,76.0184,673345.8335151,0
+IUSV.US,D,20220118,000000,75.6544,75.6544,74.7886,75.0641,1019945.0359188,0
+IUSV.US,D,20220119,000000,75.2905,75.3395,74.3459,74.3951,825172.11052273,0
+IUSV.US,D,20220120,000000,74.4935,75.3052,73.5912,73.6474,872649.14190497,0
+IUSV.US,D,20220121,000000,73.5785,73.9278,72.5653,72.703,1373245.7898321,0
+IUSV.US,D,20220124,000000,71.9325,72.9706,70.4697,72.8309,1304959.6939115,0
+IUSV.US,D,20220125,000000,72.0438,73.1358,70.9518,72.5357,789446.42708538,0
+IUSV.US,D,20220126,000000,73.126,73.5785,71.4714,72.0832,941013.50560446,0
+IUSV.US,D,20220127,000000,72.6242,73.372,71.552,71.9257,616809.05261008,0
+IUSV.US,D,20220128,000000,71.8667,72.9981,71.1781,72.9883,792881.06117463,0
+IUSV.US,D,20220131,000000,72.6636,73.7851,72.5054,73.6966,744394.68038408,0
+IUSV.US,D,20220201,000000,73.8539,74.405,73.5294,74.2967,616864.95816643,0
+IUSV.US,D,20220202,000000,74.2377,74.8771,74.0115,74.6804,731345.3070672,0
+IUSV.US,D,20220203,000000,74.3951,74.6411,73.9219,73.9721,1350961.8350708,0
+IUSV.US,D,20220204,000000,73.7556,74.3527,73.1752,73.8146,574381.81766329,0
+IUSV.US,D,20220207,000000,73.9328,74.3705,73.6769,73.9131,410953.61301593,0
+IUSV.US,D,20220208,000000,74.0409,74.6017,73.8146,74.4738,2209441.4596025,0
+IUSV.US,D,20220209,000000,75.0542,75.3986,75.0148,75.2116,503521.01675658,0
+IUSV.US,D,20220210,000000,74.6706,75.5413,73.9917,74.3066,405932.27759098,0
+IUSV.US,D,20220211,000000,74.3951,74.828,73.3031,73.5294,410937.34958135,0
+IUSV.US,D,20220214,000000,73.5698,73.5698,72.5653,73.0177,525360.7764611,0
+IUSV.US,D,20220215,000000,73.5884,74.0115,73.5587,73.9131,391532.02273973,0
+IUSV.US,D,20220216,000000,73.7261,74.2869,73.5365,74.0901,350646.76468355,0
+IUSV.US,D,20220217,000000,73.6179,73.6867,72.8948,72.9883,391590.97769005,0
+IUSV.US,D,20220218,000000,72.9096,73.3694,72.4472,72.7129,400119.11619518,0
+IUSV.US,D,20220222,000000,72.5119,72.8983,71.6798,72.1718,658651.82037685,0
+IUSV.US,D,20220223,000000,72.5456,72.5799,71.1442,71.1879,409089.4168278,0
+IUSV.US,D,20220224,000000,69.6827,71.365,69.5203,71.2174,914006.03956382,0
+IUSV.US,D,20220225,000000,71.6503,73.3424,71.601,73.2047,698560.25589389,0
+IUSV.US,D,20220228,000000,72.2111,73.0375,71.9651,72.8112,779450.51360989,0
+IUSV.US,D,20220301,000000,72.6439,72.88,71.2709,71.7094,1663274.667997,0
+IUSV.US,D,20220302,000000,72.1422,73.4311,72.093,73.0571,1511425.0123022,0
+IUSV.US,D,20220303,000000,73.4311,73.6671,72.6735,73.0965,434941.16254897,0
+IUSV.US,D,20220304,000000,72.4963,72.8997,72.0634,72.88,378584.29588894,0
+IUSV.US,D,20220307,000000,72.6242,72.6833,71.1879,71.2371,595923.75322216,0
+IUSV.US,D,20220308,000000,71.4733,72.2448,70.6468,70.6468,578136.63812072,0
+IUSV.US,D,20220309,000000,71.7388,72.2307,71.6053,71.7782,451915.10592168,0
+IUSV.US,D,20220310,000000,71.1486,71.8273,71.0109,71.729,523827.94775244,0
+IUSV.US,D,20220311,000000,72.1029,72.3192,71.1387,71.1977,442285.11972412,0
+IUSV.US,D,20220314,000000,71.483,72.0045,70.8386,71.1289,459902.48522719,0
+IUSV.US,D,20220315,000000,71.424,72.1983,71.2488,72.0832,733786.85518272,0
+IUSV.US,D,20220316,000000,72.6342,73.1554,71.8028,73.1554,536710.62086494,0
+IUSV.US,D,20220317,000000,72.9883,73.9328,72.88,73.8835,358274.31549909,0
+IUSV.US,D,20220318,000000,73.7458,74.2438,73.4211,74.218,648081.60436795,0
+IUSV.US,D,20220321,000000,74.2967,74.6804,73.8914,74.2967,507415.09287257,0
+IUSV.US,D,20220322,000000,74.8083,74.9067,74.524,74.71,589603.37596056,0
+IUSV.US,D,20220323,000000,74.592,74.592,73.9032,73.9032,355449.56020639,0
+IUSV.US,D,20220324,000000,74.1602,74.7041,74.012,74.7041,387992.2975344,0
+IUSV.US,D,20220325,000000,74.8722,75.4208,74.8128,75.3961,681763.22606821,0
+IUSV.US,D,20220328,000000,75.3664,75.4159,74.7535,75.4159,545937.55053112,0
+IUSV.US,D,20220329,000000,75.9102,76.2266,75.5642,76.187,587370.92064663,0
+IUSV.US,D,20220330,000000,76.2266,76.3353,75.6532,75.9794,531262.3047786,0
+IUSV.US,D,20220331,000000,75.9003,76.0783,74.9215,75.0106,571238.16375418,0
+IUSV.US,D,20220401,000000,75.317,75.3467,74.6941,75.3368,673100.08733568,0
+IUSV.US,D,20220404,000000,75.2379,75.2582,74.7041,75.2379,825447.93113849,0
+IUSV.US,D,20220405,000000,75.0798,75.6532,74.536,74.7041,588722.22868477,0
+IUSV.US,D,20220406,000000,74.3778,74.882,74.18,74.7633,1288486.374779,0
+IUSV.US,D,20220407,000000,74.7041,75.2478,74.1863,74.9907,550118.91836769,0
+IUSV.US,D,20220408,000000,75.139,75.6829,74.9017,75.3862,600540.1052698,0
+IUSV.US,D,20220411,000000,75.149,75.4356,74.6348,74.7436,552124.63980455,0
+IUSV.US,D,20220412,000000,75.0401,75.4107,74.3286,74.5557,472107.1770761,0
+IUSV.US,D,20220413,000000,74.4767,75.223,74.4767,75.139,433964.08020015,0
+IUSV.US,D,20220414,000000,75.1588,75.5395,74.8436,74.8919,427637.40970722,0
+IUSV.US,D,20220418,000000,74.8029,75.2092,74.4668,74.7436,476731.5635659,0
+IUSV.US,D,20220419,000000,74.8227,75.8905,74.8227,75.8015,628490.7387473,0
+IUSV.US,D,20220420,000000,76.0289,76.622,76.0289,76.3057,427913.5377719,0
+IUSV.US,D,20220421,000000,76.6715,76.9088,75.3368,75.4455,395488.21360524,0
+IUSV.US,D,20220422,000000,75.1885,75.1885,73.4287,73.5176,402789.92971852,0
+IUSV.US,D,20220425,000000,73.0628,73.7153,71.9852,73.5967,637772.8898446,0
+IUSV.US,D,20220426,000000,73.132,73.4781,72.0939,72.1236,479677.94104725,0
+IUSV.US,D,20220427,000000,72.1533,72.9838,71.8566,72.2126,619347.15741139,0
+IUSV.US,D,20220428,000000,72.786,73.6264,72.0198,73.3693,472677.63945147,0
+IUSV.US,D,20220429,000000,73.0727,73.132,71.0855,71.214,419219.04383789,0
+IUSV.US,D,20220502,000000,71.3426,71.7281,69.8892,71.1745,819391.31996157,0
+IUSV.US,D,20220503,000000,71.3624,72.1434,71.1448,71.6194,1015817.4968438,0
+IUSV.US,D,20220504,000000,71.6985,73.6461,71.56,73.5572,559594.25796446,0
+IUSV.US,D,20220505,000000,73.043,73.2012,71.1843,71.7973,559619.54441727,0
+IUSV.US,D,20220506,000000,71.56,71.8171,70.7184,71.5996,748376.84589141,0
+IUSV.US,D,20220509,000000,70.6307,70.8769,69.5234,69.8101,837521.70662597,0
+IUSV.US,D,20220510,000000,70.512,70.7296,68.8115,69.474,1004510.4066055,0
+IUSV.US,D,20220511,000000,69.5432,70.6999,69.029,69.0884,739634.81342611,0
+IUSV.US,D,20220512,000000,68.7522,69.4048,68.1195,69.207,875262.24317318,0
+IUSV.US,D,20220513,000000,69.8299,70.512,69.6766,70.344,2605838.7526272,0
+IUSV.US,D,20220516,000000,70.1166,70.9273,69.9189,70.4528,534706.31965126,0
+IUSV.US,D,20220517,000000,71.3129,71.6194,70.9075,71.5897,455985.54622289,0
+IUSV.US,D,20220518,000000,71.1448,71.1448,69.0093,69.2367,634309.65726782,0
+IUSV.US,D,20220519,000000,68.6138,69.4592,68.2678,68.8017,809809.77726299,0
+IUSV.US,D,20220520,000000,69.2169,69.2861,67.4966,68.8609,1047869.5929669,0
+IUSV.US,D,20220523,000000,69.5926,70.2838,69.2268,70.077,523786.61787001,0
+IUSV.US,D,20220524,000000,69.7508,70.3044,68.9302,70.1463,579510.87965533,0
+IUSV.US,D,20220525,000000,70.0671,70.9273,69.9683,70.7049,502807.96516114,0
+IUSV.US,D,20220526,000000,71.1843,72.0544,71.1843,71.7776,507414.14540492,0
+IUSV.US,D,20220527,000000,71.9061,72.9838,71.9061,72.9343,401883.66324982,0
+IUSV.US,D,20220531,000000,72.5784,72.9541,72.0544,72.4696,483171.51736741,0
+IUSV.US,D,20220601,000000,72.8354,72.8354,71.2635,71.7776,393774.80356287,0
+IUSV.US,D,20220602,000000,71.9852,72.7069,71.2535,72.6673,471659.10113231,0
+IUSV.US,D,20220603,000000,72.2323,72.4667,71.9258,72.0149,465390.08375178,0
+IUSV.US,D,20220606,000000,72.6476,72.7795,72.0445,72.1533,526866.5078222,0
+IUSV.US,D,20220607,000000,71.7776,72.964,71.7677,72.9343,425678.21534355,0
+IUSV.US,D,20220608,000000,72.5784,72.7235,71.8738,72.005,355263.53593403,0
+IUSV.US,D,20220609,000000,71.7071,71.9739,70.4461,70.4461,446899.90702777,0
+IUSV.US,D,20220610,000000,69.5724,69.5873,68.8634,68.9568,684507.4082019,0
+IUSV.US,D,20220613,000000,67.5568,67.66,66.1866,66.5738,1492208.7462788,0
+IUSV.US,D,20220614,000000,66.8022,66.971,65.5015,66.0873,1106056.2707567,0
+IUSV.US,D,20220615,000000,66.6135,67.2464,65.5015,66.4547,956190.91901796,0
+IUSV.US,D,20220616,000000,65.1043,65.1838,64.1723,64.6277,913136.14168796,0
+IUSV.US,D,20220617,000000,64.7072,65.0866,63.893,64.4192,788109.19361974,0
+IUSV.US,D,20220621,000000,65.283,66.0674,65.2086,65.8788,880584.96146608,0
+IUSV.US,D,20220622,000000,65.1043,66.2859,64.9211,65.6603,775990.12333478,0
+IUSV.US,D,20220623,000000,65.9582,66.1631,65.154,65.8986,1264935.6405334,0
+IUSV.US,D,20220624,000000,66.4547,67.7256,66.3613,67.7256,675802.58608996,0
+IUSV.US,D,20220627,000000,67.9937,68.1502,67.585,67.7752,991275.08866615,0
+IUSV.US,D,20220628,000000,68.1327,68.7382,66.9635,67.0305,635058.21740566,0
+IUSV.US,D,20220629,000000,67.1795,67.1795,66.4745,66.7525,657021.19967976,0
+IUSV.US,D,20220630,000000,66.0873,66.8419,65.7249,66.405,4413035.6148257,0
+IUSV.US,D,20220701,000000,66.3752,67.3483,65.8987,67.1795,615739.01137174,0
+IUSV.US,D,20220705,000000,66.3653,66.6135,65.3327,66.6135,697973.04185185,0
+IUSV.US,D,20220706,000000,66.683,67.0148,66.0883,66.6532,526079.24290352,0
+IUSV.US,D,20220707,000000,67.0008,67.4873,66.9861,67.3483,608898.42919145,0
+IUSV.US,D,20220708,000000,67.3582,67.5568,66.9213,67.1894,623399.4159747,0
+IUSV.US,D,20220711,000000,66.8816,67.0901,66.6416,66.8121,567140.86473663,0
+IUSV.US,D,20220712,000000,66.5539,67.1695,66.2561,66.4844,919614.14884103,0
+IUSV.US,D,20220713,000000,65.8887,66.5314,65.5412,66.1171,565368.27571465,0
+IUSV.US,D,20220714,000000,65.1838,65.7001,64.7463,65.6107,2359061.1785888,0
+IUSV.US,D,20220715,000000,66.3554,66.8717,66.0972,66.8419,870518.46869634,0
+IUSV.US,D,20220718,000000,67.3284,67.4661,66.2462,66.405,1011502.7465738,0
+IUSV.US,D,20220719,000000,67.0107,68.1227,67.0107,68.0036,528148.94201725,0
+IUSV.US,D,20220720,000000,67.9639,68.2518,67.6263,68.0433,591567.34289014,0
+IUSV.US,D,20220721,000000,67.7653,68.3213,67.3582,68.3213,438673.4825212,0
+IUSV.US,D,20220722,000000,68.4802,68.6684,67.7057,68.0731,602225.03438482,0
+IUSV.US,D,20220725,000000,68.3511,68.639,67.9962,68.5199,698773.72837031,0
+IUSV.US,D,20220726,000000,68.3312,68.4962,68.0585,68.1724,446699.48360994,0
+IUSV.US,D,20220727,000000,68.4603,69.3639,68.2287,69.1256,417481.97933281,0
+IUSV.US,D,20220728,000000,69.344,69.9497,68.7582,69.9099,670336.76755456,0
+IUSV.US,D,20220729,000000,69.8305,70.5851,69.7759,70.466,420003.89007772,0
+IUSV.US,D,20220801,000000,70.0986,70.455,69.8504,70.2475,619887.4739749,0
+IUSV.US,D,20220802,000000,70.2376,70.5255,69.7213,69.7809,451551.94605762,0
+IUSV.US,D,20220803,000000,70.0688,70.5255,69.8133,70.2773,488539.63459874,0
+IUSV.US,D,20220804,000000,70.2177,70.317,69.9098,69.9497,454788.93532845,0
+IUSV.US,D,20220805,000000,69.5724,70.1135,69.3936,70.1085,629291.26016709,0
+IUSV.US,D,20220808,000000,70.466,70.7241,70.0986,70.2475,580592.39824664,0
+IUSV.US,D,20220809,000000,70.317,70.4366,69.9894,70.1681,653500.19330427,0
+IUSV.US,D,20220810,000000,71.1411,71.3099,70.9426,71.2504,381494.39357512,0
+IUSV.US,D,20220811,000000,71.7567,72.1733,71.4589,71.6177,1162376.2583189,0
+IUSV.US,D,20220812,000000,71.856,72.5808,71.7071,72.5213,467010.73520446,0
+IUSV.US,D,20220815,000000,72.144,72.8291,72.027,72.7695,715552.89490795,0
+IUSV.US,D,20220816,000000,72.6901,73.3752,72.6305,73.117,565057.06548295,0
+IUSV.US,D,20220817,000000,72.6007,72.9879,72.2945,72.561,473005.3089879,0
+IUSV.US,D,20220818,000000,72.7596,72.9532,72.5247,72.8688,443487.67316045,0
+IUSV.US,D,20220819,000000,72.6106,72.6106,72.0943,72.2631,432392.87732739,0
+IUSV.US,D,20220822,000000,71.5482,71.717,70.8383,71.0121,475763.90065336,0
+IUSV.US,D,20220823,000000,71.022,71.2847,70.7539,70.8234,416660.14260443,0
+IUSV.US,D,20220824,000000,70.8631,71.2305,70.7142,71.0716,774921.53415732,0
+IUSV.US,D,20220825,000000,71.3099,71.9454,71.1114,71.9355,346118.14959944,0
+IUSV.US,D,20220826,000000,72.0546,72.0546,69.9596,69.9894,428313.90827112,0
+IUSV.US,D,20220829,000000,69.6518,70.2475,69.4085,69.7312,608465.35346449,0
+IUSV.US,D,20220830,000000,69.8901,69.8901,68.7185,68.927,447830.51626431,0
+IUSV.US,D,20220831,000000,69.0958,69.2844,68.4504,68.4603,556854.81264486,0
+IUSV.US,D,20220901,000000,68.0433,68.6788,67.7057,68.639,689909.77610753,0
+IUSV.US,D,20220902,000000,69.3043,69.5396,67.7951,68.1227,484880.64828234,0
+IUSV.US,D,20220906,000000,68.2816,68.3908,67.5866,67.7851,609151.22455766,0
+IUSV.US,D,20220907,000000,67.7057,69.0759,67.6759,68.9667,534371.13234556,0
+IUSV.US,D,20220908,000000,68.7185,69.4929,68.4007,69.4929,428738.92677526,0
+IUSV.US,D,20220909,000000,69.8702,70.466,69.7464,70.2972,556337.13607821,0
+IUSV.US,D,20220912,000000,70.7539,71.161,70.6355,70.883,426154.57255344,0
+IUSV.US,D,20220913,000000,69.7114,69.9116,68.2319,68.4603,481501.65045918,0
+IUSV.US,D,20220914,000000,68.6589,68.8178,68.0665,68.5894,337165.56788557,0
+IUSV.US,D,20220915,000000,68.4107,68.8773,67.9639,68.1029,1176095.6944879,0
+IUSV.US,D,20220916,000000,67.527,67.7156,67.1,67.6064,502052.60443281,0
+IUSV.US,D,20220919,000000,67.0107,68.0731,66.9711,68.0731,459859.94994532,0
+IUSV.US,D,20220920,000000,67.5071,67.5071,66.7328,67.2192,502220.79895932,0
+IUSV.US,D,20220921,000000,67.6064,67.8348,66.0674,66.1171,382151.05723554,0
+IUSV.US,D,20220922,000000,66.1766,66.1766,65.5213,65.5611,902090.69634473,0
+IUSV.US,D,20220923,000000,64.9752,64.9752,63.5456,64.31,959590.05989819,0
+IUSV.US,D,20220926,000000,64.01,64.4,63.1601,63.48,1101011,0
+IUSV.US,D,20220927,000000,64.05,64.33,62.791,63.19,1961729,0
+IUSV.US,D,20220928,000000,63.57,64.7468,63.2643,64.46,1100291,0
+IUSV.US,D,20220929,000000,64.01,64.06,63.002,63.44,798984,0
+IUSV.US,D,20220930,000000,63.41,63.835,62.55,62.61,840957,0
+IUSV.US,D,20221003,000000,63.37,64.64,63.105,64.37,1112831,0
+IUSV.US,D,20221004,000000,65.22,66.27,65.16,66.2,900823,0
+IUSV.US,D,20221005,000000,65.67,66.45,65.23,66.1,864136,0
+IUSV.US,D,20221006,000000,65.89,66.1717,65.1406,65.22,619488,0
+IUSV.US,D,20221007,000000,64.7,64.82,63.59,63.96,1386269,0
+IUSV.US,D,20221010,000000,64.1,64.31,63.3042,63.59,783949,0
+IUSV.US,D,20221011,000000,63.41,64.2531,63.1,63.53,907242,0
+IUSV.US,D,20221012,000000,63.53,63.82,63.19,63.23,1824407,0
+IUSV.US,D,20221013,000000,62.36,65.17,62.05,64.87,897932,0
+IUSV.US,D,20221014,000000,65.35,65.71,63.73,63.85,1037857,0
+IUSV.US,D,20221017,000000,64.75,65.34,64.75,65.08,1782593,0
+IUSV.US,D,20221018,000000,66.15,66.38,65.29,65.95,667739,0
+IUSV.US,D,20221019,000000,65.66,66,65,65.45,639947,0
+IUSV.US,D,20221020,000000,65.55,66.0271,64.73,64.84,756251,0
+IUSV.US,D,20221021,000000,64.93,66.45,64.67,66.34,776559,0
+IUSV.US,D,20221024,000000,66.75,67.3099,66.47,67.14,1172335,0
+IUSV.US,D,20221025,000000,67.14,68.05,67.02,68,907117,0
+IUSV.US,D,20221026,000000,68.15,68.98,68.12,68.34,511630,0
+IUSV.US,D,20221027,000000,68.8,69.31,68.49,68.61,816491,0
+IUSV.US,D,20221028,000000,68.83,70.11,68.7798,70.08,925362,0
+IUSV.US,D,20221031,000000,69.75,70.17,69.59,69.77,1111117,0
+IUSV.US,D,20221101,000000,70.38,70.38,69.55,69.9,589387,0
+IUSV.US,D,20221102,000000,69.81,70.65,68.61,68.63,579461,0
+IUSV.US,D,20221103,000000,68.05,68.77,67.71,68.42,1103797,0
+IUSV.US,D,20221104,000000,69.27,69.7496,68.35,69.3,604401,0
+IUSV.US,D,20221107,000000,69.64,69.9995,69.25,69.91,1079761,0
+IUSV.US,D,20221108,000000,69.96,70.7121,69.6072,70.3,569782,0
+IUSV.US,D,20221109,000000,69.79,70.14,68.92,68.99,496547,0
+IUSV.US,D,20221110,000000,70.79,71.8,70.55,71.71,788784,0
+IUSV.US,D,20221111,000000,71.93,72.15,71.44,71.97,646165,0
+IUSV.US,D,20221114,000000,71.78,72.455,71.5,71.54,1352353,0
+IUSV.US,D,20221115,000000,72.29,72.5375,71.37,71.95,868161,0
+IUSV.US,D,20221116,000000,71.82,71.97,71.425,71.58,648382,0
+IUSV.US,D,20221117,000000,70.78,71.39,70.635,71.36,641602,0
+IUSV.US,D,20221118,000000,71.89,72.08,71.48,71.95,486274,0
+IUSV.US,D,20221121,000000,71.79,72.15,71.61,72.07,715560,0
+IUSV.US,D,20221122,000000,72.39,73,72.39,72.97,605148,0
+IUSV.US,D,20221123,000000,72.86,73.24,72.69,73.15,565522,0
+IUSV.US,D,20221125,000000,73.17,73.4793,73.17,73.36,308717,0
+IUSV.US,D,20221128,000000,72.8,73.09,72.2,72.37,662558,0
+IUSV.US,D,20221129,000000,72.41,72.6514,72.15,72.56,746150,0
+IUSV.US,D,20221130,000000,72.55,73.97,71.9826,73.93,563986,0
+IUSV.US,D,20221201,000000,74.14,74.39,73.55,73.86,2598843,0
+IUSV.US,D,20221202,000000,73.17,74.0067,73.1,73.91,714623,0
+IUSV.US,D,20221205,000000,73.53,73.53,72.3799,72.63,1045236,0
+IUSV.US,D,20221206,000000,72.71,72.7699,71.46,71.9,654559,0
+IUSV.US,D,20221207,000000,71.76,72.24,71.68,71.86,918213,0
+IUSV.US,D,20221208,000000,72.26,72.45,71.965,72.16,691712,0
+IUSV.US,D,20221209,000000,72.04,72.3001,71.63,71.69,879374,0
+IUSV.US,D,20221212,000000,71.75,72.74,71.67,72.74,1424603,0
+IUSV.US,D,20221213,000000,73.89,73.89,72.13,72.56,773430,0
+IUSV.US,D,20221214,000000,72.56,73.08,71.73,72.2,1065015,0
+IUSV.US,D,20221215,000000,71.56,71.56,70.46,70.77,1060948,0
+IUSV.US,D,20221216,000000,70.09,70.301,69.565,70.13,1039954,0
+IUSV.US,D,20221219,000000,70.1,70.19,69.13,69.51,1564865,0
+IUSV.US,D,20221220,000000,69.38,69.94,69.21,69.68,1207113,0
+IUSV.US,D,20221221,000000,70.24,70.93,70.22,70.72,1133328,0
+IUSV.US,D,20221222,000000,70.12,70.18,68.82,69.98,1119097,0
+IUSV.US,D,20221223,000000,69.77,70.46,69.585,70.46,665322,0
+IUSV.US,D,20221227,000000,70.4,70.71,70.0143,70.39,1082186,0
+IUSV.US,D,20221228,000000,70.47,70.74,69.59,69.62,937895,0
+IUSV.US,D,20221229,000000,70.16,70.97,70.03,70.87,828696,0
+IUSV.US,D,20221230,000000,70.27,70.63,69.94,70.63,758834,0
+IUSV.US,D,20230103,000000,71.21,71.61,70.31,70.9,1678496,0
+IUSV.US,D,20230104,000000,71.41,72.19,71.16,71.8,847774,0
+IUSV.US,D,20230105,000000,71.41,71.45,70.87,71.14,634646,0
+IUSV.US,D,20230106,000000,71.73,72.95,71.25,72.68,580914,0
+IUSV.US,D,20230109,000000,73.1,73.63,72.67,72.67,1177716,0
+IUSV.US,D,20230110,000000,72.63,73.28,72.49,73.27,506251,0
+IUSV.US,D,20230111,000000,73.58,74.145,73.4466,74.11,450275,0
+IUSV.US,D,20230112,000000,74.38,74.75,73.75,74.52,668945,0
+IUSV.US,D,20230113,000000,73.96,74.855,73.72,74.7,657368,0
+IUSV.US,D,20230117,000000,74.69,74.84,74.3,74.36,1573694,0
+IUSV.US,D,20230118,000000,74.46,74.67,73.08,73.12,853224,0
+IUSV.US,D,20230119,000000,72.54,72.81,72.13,72.39,1306853,0
+IUSV.US,D,20230120,000000,72.61,73.67,72.2821,73.63,3046435,0
+IUSV.US,D,20230123,000000,73.65,74.87,73.6183,74.5,1640597,0
+IUSV.US,D,20230124,000000,74.24,74.6404,73.99,74.42,396126,0
+IUSV.US,D,20230125,000000,73.71,74.6,73.36,74.56,429098,0
+IUSV.US,D,20230126,000000,74.83,75.21,74.38,75.19,607020,0
+IUSV.US,D,20230127,000000,74.93,75.76,74.93,75.34,718434,0
+IUSV.US,D,20230130,000000,74.78,75.335,74.565,74.61,1298436,0
+IUSV.US,D,20230131,000000,74.81,75.77,74.64,75.77,463505,0
+IUSV.US,D,20230201,000000,75.45,77.04,75.04,76.52,1769931,0
+IUSV.US,D,20230202,000000,77.35,78.2485,77.1,77.86,1208438,0
+IUSV.US,D,20230203,000000,76.9,77.51,76.56,76.79,506006,0
+IUSV.US,D,20230206,000000,76.28,76.42,75.91,76.26,469006,0
+IUSV.US,D,20230207,000000,76.01,77.19,75.708,76.98,528273,0
+IUSV.US,D,20230208,000000,76.63,76.87,76.1,76.22,474285,0
+IUSV.US,D,20230209,000000,76.8,76.9073,75.17,75.38,349352,0
+IUSV.US,D,20230210,000000,75.15,75.5869,74.95,75.5,507150,0
+IUSV.US,D,20230213,000000,75.69,76.49,75.6,76.49,621654,0
+IUSV.US,D,20230214,000000,76.4,76.87,75.6723,76.33,603720,0
+IUSV.US,D,20230215,000000,75.82,76.63,75.82,76.63,362093,0
+IUSV.US,D,20230216,000000,75.76,76.46,75.55,75.76,342119,0
+IUSV.US,D,20230217,000000,75.32,75.73,75.02,75.68,439383,0
+IUSV.US,D,20230221,000000,74.97,75.02,73.913,74.07,495024,0
+IUSV.US,D,20230222,000000,74.07,74.362,73.6288,73.89,344940,0
+IUSV.US,D,20230223,000000,74.22,74.42,73.29,74.1,377919,0
+IUSV.US,D,20230224,000000,73.19,73.62,72.91,73.46,304222,0
+IUSV.US,D,20230227,000000,74.17,74.3425,73.4248,73.62,424714,0
+IUSV.US,D,20230228,000000,73.7,73.96,73.43,73.44,567559,0
+IUSV.US,D,20230301,000000,73.17,73.5,72.927,73.18,436514,0
+IUSV.US,D,20230302,000000,72.87,73.84,72.79,73.73,296489,0
+IUSV.US,D,20230303,000000,74.16,74.93,73.951,74.87,403797,0
+IUSV.US,D,20230306,000000,75,75.33,74.5854,74.67,442535,0
+IUSV.US,D,20230307,000000,74.58,74.71,73.3,73.41,416060,0
+IUSV.US,D,20230308,000000,73.31,73.64,73.0838,73.49,768156,0
+IUSV.US,D,20230309,000000,73.62,73.81,71.79,71.94,373899,0
+IUSV.US,D,20230310,000000,71.72,72.14,70.37,70.75,395644,0
+IUSV.US,D,20230313,000000,69.84,71.13,69.38,70.21,615112,0
+IUSV.US,D,20230314,000000,71.35,71.7845,70.56,71.35,527749,0
+IUSV.US,D,20230315,000000,70.28,70.68,69.64,70.66,538524,0
+IUSV.US,D,20230316,000000,70.2,71.94,70.08,71.81,1616378,0
+IUSV.US,D,20230317,000000,71.48,71.48,70.3611,70.62,424671,0
+IUSV.US,D,20230320,000000,70.81,71.51,70.81,71.31,595838,0
+IUSV.US,D,20230321,000000,71.97,72.295,71.74,72.16,712302,0
+IUSV.US,D,20230322,000000,72.13,72.58,70.7,70.71,534813,0
+IUSV.US,D,20230323,000000,70.82,71.5176,69.85,70.29,521810,0
+IUSV.US,D,20230324,000000,69.96,70.8904,69.6101,70.88,521800,0
+IUSV.US,D,20230327,000000,71.55,71.6,71.02,71.24,667806,0
+IUSV.US,D,20230328,000000,71.06,71.46,70.92,71.27,545980,0
+IUSV.US,D,20230329,000000,71.99,72.41,71.8599,72.33,1551946,0
+IUSV.US,D,20230330,000000,72.96,73,72.41,72.77,770649,0
+IUSV.US,D,20230331,000000,73.03,73.8,73.02,73.78,350488,0
+IUSV.US,D,20230403,000000,73.6,74.04,73.44,73.79,1526256,0
+IUSV.US,D,20230404,000000,73.94,73.94,72.9577,73.29,995034,0
+IUSV.US,D,20230405,000000,73.04,73.31,72.815,73.08,631593,0
+IUSV.US,D,20230406,000000,72.89,73.33,72.79,73.31,486636,0
+IUSV.US,D,20230410,000000,72.98,73.62,72.8645,73.62,445902,0
+IUSV.US,D,20230411,000000,73.63,73.99,73.58,73.75,546460,0
+IUSV.US,D,20230412,000000,74.06,74.2183,73.3,73.45,562718,0
+IUSV.US,D,20230413,000000,73.6,74.2112,73.34,74.18,407058,0
+IUSV.US,D,20230414,000000,74.23,74.5779,73.6372,74.03,364161,0
+IUSV.US,D,20230417,000000,74.1,74.56,74,74.55,1482050,0
+IUSV.US,D,20230418,000000,74.79,74.83,74.295,74.61,358541,0
+IUSV.US,D,20230419,000000,74.19,74.7741,74.19,74.65,358651,0
+IUSV.US,D,20230420,000000,74.11,74.5077,73.94,74.18,346167,0
+IUSV.US,D,20230421,000000,74.24,74.37,73.9,74.3,488837,0
+IUSV.US,D,20230424,000000,74.25,74.44,74,74.3,390078,0
+IUSV.US,D,20230425,000000,73.83,73.92,73.05,73.07,477043,0
+IUSV.US,D,20230426,000000,73.24,73.32,72.5426,72.66,560710,0
+IUSV.US,D,20230427,000000,73.25,74.32,73.25,74.27,327984,0
+IUSV.US,D,20230428,000000,74.18,74.92,74.18,74.91,468783,0
+IUSV.US,D,20230501,000000,74.97,75.24,74.74,74.77,755972,0
+IUSV.US,D,20230502,000000,74.64,74.64,73.2458,73.86,373829,0
+IUSV.US,D,20230503,000000,73.9,74.3188,73.26,73.31,455580,0
+IUSV.US,D,20230504,000000,73.14,73.1699,72.375,72.65,364661,0
+IUSV.US,D,20230505,000000,73.3,74.01,73.25,73.82,287102,0
+IUSV.US,D,20230508,000000,73.88,74.02,73.59,73.81,442029,0
+IUSV.US,D,20230509,000000,73.41,73.7285,73.3023,73.5,341018,0
+IUSV.US,D,20230510,000000,74.01,74.1561,72.97,73.65,324060,0
+IUSV.US,D,20230511,000000,73.3,73.39,73,73.37,1858083,0
+IUSV.US,D,20230512,000000,73.49,73.55,72.72,73.2,339361,0
+IUSV.US,D,20230515,000000,73.3,73.7174,73.0501,73.6,409999,0
+IUSV.US,D,20230516,000000,73.36,73.47,72.85,72.87,383906,0
+IUSV.US,D,20230517,000000,73.31,74.03,73.0601,73.94,800556,0
+IUSV.US,D,20230518,000000,73.79,74.64,73.75,74.58,466955,0
+IUSV.US,D,20230519,000000,74.66,74.7399,74.04,74.29,421357,0
+IUSV.US,D,20230522,000000,74.33,74.63,74.045,74.34,466980,0
+IUSV.US,D,20230523,000000,74.04,74.41,73.53,73.53,382503,0
+IUSV.US,D,20230524,000000,73.2,73.23,72.73,72.91,416480,0
+IUSV.US,D,20230525,000000,73.05,73.1457,72.48,72.94,368985,0
+IUSV.US,D,20230526,000000,73.02,73.9913,73.02,73.9,422346,0
+IUSV.US,D,20230530,000000,74.13,74.3,73.62,73.84,488327,0
+IUSV.US,D,20230531,000000,73.62,73.62,73.05,73.38,428180,0
+IUSV.US,D,20230601,000000,73.52,74.24,73.2352,74.04,983918,0
+IUSV.US,D,20230602,000000,74.59,75.58,74.41,75.42,508824,0
+IUSV.US,D,20230605,000000,75.47,75.47,75.02,75.12,562836,0
+IUSV.US,D,20230606,000000,75.02,75.71,75.02,75.63,355891,0
+IUSV.US,D,20230607,000000,75.54,75.65,75.3314,75.6,378560,0
+IUSV.US,D,20230608,000000,75.47,75.83,75.255,75.77,540386,0
+IUSV.US,D,20230609,000000,75.82,76.05,75.5601,75.77,346259,0
+IUSV.US,D,20230612,000000,75.97,76.3587,75.8,76.29,416866,0
+IUSV.US,D,20230613,000000,76.67,77.009,76.5356,76.91,630895,0
+IUSV.US,D,20230614,000000,77.04,77.5,76.471,76.98,334322,0
+IUSV.US,D,20230615,000000,76.8,78.1512,76.78,78,464060,0
+IUSV.US,D,20230616,000000,78.27,78.3617,77.7001,77.76,442727,0
+IUSV.US,D,20230620,000000,77.43,77.43,76.83,77.16,416518,0
+IUSV.US,D,20230621,000000,77.03,77.13,76.71,76.82,393381,0
+IUSV.US,D,20230622,000000,76.63,76.78,76.43,76.68,394911,0
+IUSV.US,D,20230623,000000,76.08,76.4159,75.99,76.16,305474,0
+IUSV.US,D,20230626,000000,76.3943,76.51,76.08,76.25,435949,0
+IUSV.US,D,20230627,000000,76.45,77.2598,76.39,77.15,392244,0
+IUSV.US,D,20230628,000000,77.01,77.2161,76.78,77.1,480140,0
+IUSV.US,D,20230629,000000,77,77.55,76.97,77.54,391927,0
+IUSV.US,D,20230630,000000,77.95,78.43,77.95,78.26,563479,0
+IUSV.US,D,20230703,000000,78.22,78.53,78.1195,78.5,899918,0
+IUSV.US,D,20230705,000000,78.19,78.49,78.065,78.29,721162,0
+IUSV.US,D,20230706,000000,77.6,77.6799,77.135,77.63,462849,0
+IUSV.US,D,20230707,000000,77.55,78.3229,77.5072,77.64,392520,0
+IUSV.US,D,20230710,000000,77.69,78.13,77.54,78.12,364020,0
+IUSV.US,D,20230711,000000,78.21,78.97,78.21,78.91,291800,0
+IUSV.US,D,20230712,000000,79.49,79.7066,79.352,79.46,449828,0
+IUSV.US,D,20230713,000000,79.73,80.1,79.69,79.98,360059,0
+IUSV.US,D,20230714,000000,80.11,80.18,79.4676,79.6,1051018,0
+IUSV.US,D,20230717,000000,79.47,79.8599,79.31,79.66,332083,0
+IUSV.US,D,20230718,000000,79.69,80.38,79.56,80.3,716740,0
+IUSV.US,D,20230719,000000,80.41,80.82,80.41,80.7,462418,0
+IUSV.US,D,20230720,000000,80.61,80.665,80.335,80.45,387136,0
+IUSV.US,D,20230721,000000,80.76,80.76,80.36,80.4,1303482,0
+IUSV.US,D,20230724,000000,80.55,80.81,80.45,80.64,327484,0
+IUSV.US,D,20230725,000000,80.53,80.93,80.5,80.73,484905,0
+IUSV.US,D,20230726,000000,80.59,80.96,80.43,80.77,358202,0
+IUSV.US,D,20230727,000000,81.27,81.44,80.08,80.23,390859,0
+IUSV.US,D,20230728,000000,80.79,81.03,80.56,80.86,472227,0
+IUSV.US,D,20230731,000000,81.05,81.149,80.7201,81.04,491518,0
+IUSV.US,D,20230801,000000,80.72,80.9199,80.63,80.81,398038,0
+IUSV.US,D,20230802,000000,80.31,80.35,79.75,79.88,451003,0
+IUSV.US,D,20230803,000000,79.51,79.8257,79.25,79.52,305637,0
+IUSV.US,D,20230804,000000,80,80.48,79.4001,79.51,409543,0
+IUSV.US,D,20230807,000000,79.81,80.3796,79.81,80.34,311442,0
+IUSV.US,D,20230808,000000,79.62,79.91,79.1202,79.84,333943,0
+IUSV.US,D,20230809,000000,79.9,79.9,79.19,79.3,308890,0
+IUSV.US,D,20230810,000000,79.73,80.2732,79.1489,79.33,302715,0
+IUSV.US,D,20230811,000000,78.98,79.48,78.9,79.31,319390,0
+IUSV.US,D,20230814,000000,79.19,79.43,78.96,79.43,338438,0
+IUSV.US,D,20230815,000000,79.02,79.045,78.3013,78.41,398555,0
+IUSV.US,D,20230816,000000,78.24,78.59,77.78,77.79,331356,0
+IUSV.US,D,20230817,000000,77.94,78.06,77.03,77.08,345067,0
+IUSV.US,D,20230818,000000,76.56,77.31,76.42,77.11,417942,0
+IUSV.US,D,20230821,000000,77.17,77.38,76.61,77.23,523414,0
+IUSV.US,D,20230822,000000,77.4,77.51,76.84,76.94,312008,0
+IUSV.US,D,20230823,000000,77.07,77.77,77.03,77.66,370627,0
+IUSV.US,D,20230824,000000,77.72,78.14,76.8,76.8,317324,0
+IUSV.US,D,20230825,000000,77.13,77.505,76.4373,77.23,311885,0
+IUSV.US,D,20230828,000000,77.55,77.95,77.5,77.76,587126,0
+IUSV.US,D,20230829,000000,77.7,78.7381,77.7,78.7,546617,0
+IUSV.US,D,20230830,000000,78.78,79.04,78.5609,78.85,970170,0
+IUSV.US,D,20230831,000000,79.07,79.1846,78.72,78.72,326466,0
+IUSV.US,D,20230901,000000,79.15,79.33,78.7503,78.97,286089,0
+IUSV.US,D,20230905,000000,78.93,78.9538,78.25,78.26,294530,0
+IUSV.US,D,20230906,000000,78.16,78.2747,77.64,78.08,315754,0
+IUSV.US,D,20230907,000000,77.79,78.0979,77.7657,77.93,275179,0
+IUSV.US,D,20230908,000000,77.99,78.23,77.89,78.05,740487,0
+IUSV.US,D,20230911,000000,78.39,78.59,78.26,78.51,316955,0
+IUSV.US,D,20230912,000000,78.26,78.69,78.1888,78.26,327607,0
+IUSV.US,D,20230913,000000,78.36,78.47,77.9799,78.2,309161,0
+IUSV.US,D,20230914,000000,78.72,79.13,78.59,79.02,456281,0
+IUSV.US,D,20230915,000000,78.78,78.78,78.115,78.19,889225,0
+IUSV.US,D,20230918,000000,78.16,78.34,77.94,78.1,415067,0
+IUSV.US,D,20230919,000000,78.07,78.09,77.47,77.89,1346288,0
+IUSV.US,D,20230920,000000,78.14,78.35,77.36,77.38,579174,0
+IUSV.US,D,20230921,000000,76.96,76.96,76.1,76.13,1198258,0
+IUSV.US,D,20230922,000000,76.21,76.39,75.77,75.81,871567,0
+IUSV.US,D,20230925,000000,75.6,76.08,75.52,76.08,460101,0
+IUSV.US,D,20230926,000000,75.15,75.225,74.333,74.45,586779,0
+IUSV.US,D,20230927,000000,74.59,74.7188,73.77,74.38,763422,0
+IUSV.US,D,20230928,000000,74.21,75.09,74.21,74.81,586071,0
+IUSV.US,D,20230929,000000,75.4,75.43,74.38,74.62,541767,0
+IUSV.US,D,20231002,000000,74.49,74.56,73.72,74.13,822018,0
+IUSV.US,D,20231003,000000,73.79,74.01,72.8794,73.13,1100263,0
+IUSV.US,D,20231004,000000,73.3,73.67,72.81,73.55,563838,0
+IUSV.US,D,20231005,000000,73.47,73.56,72.89,73.4,576335,0
+IUSV.US,D,20231006,000000,73.06,74.54,72.63,74.22,522303,0
+IUSV.US,D,20231009,000000,73.87,74.72,73.7495,74.62,441781,0
+IUSV.US,D,20231010,000000,74.91,75.62,74.74,75.19,461879,0
+IUSV.US,D,20231011,000000,75.47,75.58,74.91,75.46,436377,0
+IUSV.US,D,20231012,000000,75.56,75.56,74.28,74.71,397330,0
+IUSV.US,D,20231013,000000,74.87,75.1433,74.0223,74.3,359191,0
+IUSV.US,D,20231016,000000,74.92,75.41,74.7035,75.18,960704,0
+IUSV.US,D,20231017,000000,74.79,75.8339,74.79,75.45,452429,0
+IUSV.US,D,20231018,000000,75.16,75.21,74.14,74.26,369142,0
+IUSV.US,D,20231019,000000,74.61,74.94,73.62,73.7,1439829,0
+IUSV.US,D,20231020,000000,73.57,73.75,72.86,72.87,718231,0
+IUSV.US,D,20231023,000000,72.73,73.42,72.39,72.64,998350,0
+IUSV.US,D,20231024,000000,73.24,73.47,72.85,73.23,686188,0
+IUSV.US,D,20231025,000000,73.16,73.21,72.3381,72.41,594727,0
+IUSV.US,D,20231026,000000,72.34,72.56,71.79,71.94,880827,0
+IUSV.US,D,20231027,000000,72.24,72.27,71.27,71.48,738713,0
+IUSV.US,D,20231030,000000,72.01,72.6572,71.8,72.46,956687,0
+IUSV.US,D,20231031,000000,72.57,73.15,72.4017,73.09,776609,0
+IUSV.US,D,20231101,000000,73.16,73.84,73.03,73.72,934108,0
+IUSV.US,D,20231102,000000,74.29,75.16,74.29,75.14,757003,0
+IUSV.US,D,20231103,000000,75.8,76.4891,75.8,76.11,620293,0
+IUSV.US,D,20231106,000000,76.29,76.29,75.7109,75.97,733403,0
+IUSV.US,D,20231107,000000,76.02,76.24,75.7301,76.03,559918,0
+IUSV.US,D,20231108,000000,76.13,76.19,75.6301,75.96,479000,0
+IUSV.US,D,20231109,000000,76.23,76.23,75.34,75.39,952593,0
+IUSV.US,D,20231110,000000,75.65,76.5,75.46,76.45,959794,0
+IUSV.US,D,20231113,000000,76.13,76.53,76.07,76.28,779787,0
+IUSV.US,D,20231114,000000,77.33,78.38,77.33,78.16,632704,0
+IUSV.US,D,20231115,000000,78.44,78.81,78.3799,78.52,453634,0
+IUSV.US,D,20231116,000000,78.25,78.52,78.15,78.48,641517,0
+IUSV.US,D,20231117,000000,78.72,78.8,78.51,78.74,590222,0
+IUSV.US,D,20231120,000000,78.64,79.387,78.64,79.21,759655,0
+IUSV.US,D,20231121,000000,78.95,79.08,78.8,78.97,1731490,0
+IUSV.US,D,20231122,000000,79.27,79.61,79.21,79.41,590909,0
+IUSV.US,D,20231124,000000,79.45,79.58,79.3301,79.54,394559,0
+IUSV.US,D,20231127,000000,79.47,79.6,79.33,79.44,864137,0
+IUSV.US,D,20231128,000000,79.37,79.745,79.2301,79.48,740885,0
+IUSV.US,D,20231129,000000,79.84,80.1699,79.53,79.59,528316,0
+IUSV.US,D,20231130,000000,79.84,80.15,79.5578,80.13,608471,0
+IUSV.US,D,20231201,000000,80.02,80.92,79.985,80.89,630585,0
+IUSV.US,D,20231204,000000,80.26,80.7672,80.26,80.71,1268659,0
+IUSV.US,D,20231205,000000,80.35,80.46,80.09,80.28,548968,0
+IUSV.US,D,20231206,000000,80.61,80.86,80.05,80.14,604109,0
+IUSV.US,D,20231207,000000,80.28,80.75,80.26,80.62,691658,0
+IUSV.US,D,20231208,000000,80.58,81.125,80.49,81.01,517397,0
+IUSV.US,D,20231211,000000,81.07,81.58,81.0327,81.52,1368787,0
+IUSV.US,D,20231212,000000,81.49,81.93,81.3001,81.87,592784,0
+IUSV.US,D,20231213,000000,81.98,83.26,81.8038,83.22,697509,0
+IUSV.US,D,20231214,000000,83.68,84.28,83.59,83.97,858306,0
+IUSV.US,D,20231215,000000,83.77,84.01,83.48,83.69,807873,0
+IUSV.US,D,20231218,000000,83.95,84.1,83.84,83.86,868490,0
+IUSV.US,D,20231219,000000,84.05,84.52,83.99,84.48,572627,0
+IUSV.US,D,20231220,000000,83.89,84.1,82.7,82.72,576580,0
+IUSV.US,D,20231221,000000,83.2,83.56,82.8608,83.51,561137,0
+IUSV.US,D,20231222,000000,83.67,84.18,83.5495,83.83,791859,0
+IUSV.US,D,20231226,000000,83.86,84.5001,83.86,84.32,468374,0
+IUSV.US,D,20231227,000000,84.33,84.5,84.1144,84.48,520465,0
+IUSV.US,D,20231228,000000,84.32,84.68,84.32,84.61,480835,0
+IUSV.US,D,20231229,000000,84.52,84.6,84.1,84.33,430589,0
+IUSV.US,D,20240102,000000,84.1,85.03,83.9926,84.85,1519382,0
+IUSV.US,D,20240103,000000,84.5,84.64,83.9802,84.05,548843,0
+IUSV.US,D,20240104,000000,84.18,84.5327,83.9802,84,507908,0
+IUSV.US,D,20240105,000000,83.92,84.6,83.8739,84.19,729636,0
+IUSV.US,D,20240108,000000,84,84.8,83.86,84.77,833407,0
+IUSV.US,D,20240109,000000,84.3,84.47,84.14,84.32,431041,0
+IUSV.US,D,20240110,000000,84.28,84.475,84.011,84.33,402529,0
+IUSV.US,D,20240111,000000,84.37,84.37,83.5226,83.98,1022293,0
+IUSV.US,D,20240112,000000,84.28,84.53,83.7701,84.01,498028,0
+IUSV.US,D,20240116,000000,83.67,83.67,83.16,83.38,815486,0
+IUSV.US,D,20240117,000000,82.9,83.349,82.55,82.87,422655,0
+IUSV.US,D,20240118,000000,82.88,83.1601,82.41,83.08,1060853,0
+IUSV.US,D,20240119,000000,83.31,83.93,82.86,83.78,471415,0
+IUSV.US,D,20240122,000000,83.97,84.2801,83.85,84.02,704400,0
+IUSV.US,D,20240123,000000,84.23,84.3441,83.955,84.21,495825,0
+IUSV.US,D,20240124,000000,84.46,84.5703,83.77,83.78,436274,0
+IUSV.US,D,20240125,000000,84.28,84.56,83.93,84.56,533075,0
+IUSV.US,D,20240126,000000,84.5,84.76,84.4523,84.64,558138,0
+IUSV.US,D,20240129,000000,84.51,85.005,84.41,85,786182,0
+IUSV.US,D,20240130,000000,84.91,85.38,84.74,85.27,522064,0
+IUSV.US,D,20240131,000000,85.26,85.3656,84.37,84.42,1692272,0
+IUSV.US,D,20240201,000000,84.55,85.19,84.05,85.18,783417,0
+IUSV.US,D,20240202,000000,84.86,85.395,84.43,84.99,561981,0
+IUSV.US,D,20240205,000000,84.7,84.7,84.03,84.2,499227,0
+IUSV.US,D,20240206,000000,84.41,84.87,84.2258,84.78,520682,0
+IUSV.US,D,20240207,000000,85.08,85.1387,84.7094,84.95,495426,0
+IUSV.US,D,20240208,000000,84.85,85.045,84.6,85.02,546010,0
+IUSV.US,D,20240209,000000,85.05,85.05,84.624,85.04,588937,0
+IUSV.US,D,20240212,000000,85.08,85.78,85.0401,85.6,440493,0
+IUSV.US,D,20240213,000000,84.77,85.02,83.74,84.35,455542,0
+IUSV.US,D,20240214,000000,84.72,84.91,84.34,84.85,394629,0
+IUSV.US,D,20240215,000000,85.15,86.1,85.14,85.97,2202172,0
+IUSV.US,D,20240216,000000,85.88,86.1926,85.53,85.77,529416,0
+IUSV.US,D,20240220,000000,85.69,86.0101,85.515,85.7,464598,0
+IUSV.US,D,20240221,000000,85.75,86.11,85.56,86.07,513284,0
+IUSV.US,D,20240222,000000,86.31,86.84,86.0729,86.67,500452,0
+IUSV.US,D,20240223,000000,86.83,87.15,86.6979,86.96,447096,0
+IUSV.US,D,20240226,000000,87.02,87.14,86.44,86.5,597415,0
+IUSV.US,D,20240227,000000,86.68,86.79,86.465,86.72,581576,0
+IUSV.US,D,20240228,000000,86.55,86.975,86.5,86.76,567929,0
+IUSV.US,D,20240229,000000,87.03,87.22,86.65,86.81,662858,0
+IUSV.US,D,20240301,000000,87,87.235,86.5801,87.19,567363,0
+IUSV.US,D,20240304,000000,87.14,87.59,87.115,87.4,1742360,0
+IUSV.US,D,20240305,000000,87.31,87.77,86.95,87.23,497675,0
+IUSV.US,D,20240306,000000,87.6,88.05,87.46,87.71,645627,0
+IUSV.US,D,20240307,000000,88.15,88.35,87.99,88.08,587849,0
+IUSV.US,D,20240308,000000,88.27,88.53,88.055,88.09,493750,0
+IUSV.US,D,20240311,000000,88.03,88.48,87.8001,88.46,748314,0
+IUSV.US,D,20240312,000000,88.57,88.8,88.19,88.59,439509,0
+IUSV.US,D,20240313,000000,88.66,89.0383,88.47,88.72,379006,0
+IUSV.US,D,20240314,000000,88.8,88.8,87.6004,88.13,675248,0
+IUSV.US,D,20240315,000000,87.68,88.24,87.68,88.01,403814,0
+IUSV.US,D,20240318,000000,88.15,88.4676,87.91,88.18,462425,0
+IUSV.US,D,20240319,000000,88.19,88.69,88.155,88.64,442619,0
+IUSV.US,D,20240320,000000,88.61,89.35,88.42,89.26,561734,0
+IUSV.US,D,20240321,000000,89.1,89.63,89.04,89.36,400248,0
+IUSV.US,D,20240322,000000,89.36,89.58,88.82,88.82,433346,0
+IUSV.US,D,20240325,000000,88.94,89.09,88.6799,88.7,451712,0
+IUSV.US,D,20240326,000000,88.78,88.95,88.66,88.69,441447,0
+IUSV.US,D,20240327,000000,89.19,90.11,89.19,90.11,444398,0
+IUSV.US,D,20240328,000000,90.23,90.64,90.15,90.44,564655,0
+IUSV.US,D,20240401,000000,90.54,90.54,89.8297,89.92,824626,0
+IUSV.US,D,20240402,000000,89.53,89.53,89.04,89.3,547819,0
+IUSV.US,D,20240403,000000,89.26,89.44,88.93,89.14,441733,0
+IUSV.US,D,20240404,000000,89.69,89.83,88.16,88.31,625436,0
+IUSV.US,D,20240405,000000,88.41,89.04,88.21,88.83,702334,0
+IUSV.US,D,20240408,000000,88.83,89.155,88.82,88.94,445910,0
+IUSV.US,D,20240409,000000,89.04,89.29,88.5054,89.2,413968,0
+IUSV.US,D,20240410,000000,88.18,88.39,87.5283,87.92,2487642,0
+IUSV.US,D,20240411,000000,88.2,88.2,87.24,87.71,728200,0
+IUSV.US,D,20240412,000000,87.26,87.395,86.1742,86.42,504241,0
+IUSV.US,D,20240415,000000,87.17,87.42,85.6838,85.9,937418,0
+IUSV.US,D,20240416,000000,86.15,86.15,85.3398,85.5,588790,0
+IUSV.US,D,20240417,000000,85.85,85.96,85.165,85.39,501414,0
+IUSV.US,D,20240418,000000,85.75,86.0701,85.34,85.58,407675,0
+IUSV.US,D,20240419,000000,85.73,86.36,85.73,86.25,761694,0
+IUSV.US,D,20240422,000000,86.53,87.375,86.19,86.92,414863,0
+IUSV.US,D,20240423,000000,87.14,87.7149,87.07,87.52,363447,0
+IUSV.US,D,20240424,000000,87.4,87.66,87.09,87.56,463021,0
+IUSV.US,D,20240425,000000,87.14,87.44,86.58,87.29,432245,0
+IUSV.US,D,20240426,000000,87.05,87.41,86.85,87.12,403145,0
+IUSV.US,D,20240429,000000,87.33,87.64,87.1801,87.53,602346,0
+IUSV.US,D,20240430,000000,87.28,87.33,86.475,86.51,590060,0
+IUSV.US,D,20240501,000000,86.35,87.2892,86.15,86.26,668583,0
+IUSV.US,D,20240502,000000,86.81,86.97,86.16,86.83,417296,0
+IUSV.US,D,20240503,000000,87.42,87.5,86.8509,87.28,342518,0
+IUSV.US,D,20240506,000000,87.8,87.88,87.5143,87.84,470346,0
+IUSV.US,D,20240507,000000,87.93,88.2697,87.93,88.11,425668,0
+IUSV.US,D,20240508,000000,87.89,88.3,87.87,88.2,416333,0
+IUSV.US,D,20240509,000000,88.27,89,88.175,89,384458,0
+IUSV.US,D,20240510,000000,89.21,89.31,89.06,89.21,337478,0
+IUSV.US,D,20240513,000000,89.53,89.77,89.13,89.2,376505,0
+IUSV.US,D,20240514,000000,89.41,89.64,89.0805,89.44,342927,0
+IUSV.US,D,20240515,000000,89.94,90.17,89.755,90.09,480869,0
+IUSV.US,D,20240516,000000,90.19,90.4199,90.07,90.15,396254,0
+IUSV.US,D,20240517,000000,90.21,90.42,90.03,90.42,406027,0
+IUSV.US,D,20240520,000000,90.4,90.4392,89.87,89.92,354579,0
+IUSV.US,D,20240521,000000,89.92,90.05,89.75,89.99,373299,0
+IUSV.US,D,20240522,000000,89.88,90.09,89.52,89.71,359380,0
+IUSV.US,D,20240523,000000,89.81,89.81,88.39,88.43,366595,0
+IUSV.US,D,20240524,000000,88.68,88.9996,88.65,88.79,437160,0
+IUSV.US,D,20240528,000000,88.73,88.7372,87.8704,88.14,402847,0
+IUSV.US,D,20240529,000000,87.5,87.5,87.14,87.22,300986,0
+IUSV.US,D,20240530,000000,87.23,87.7919,87.2,87.7,327472,0
+IUSV.US,D,20240531,000000,87.8,89.22,87.775,89.21,445619,0
+IUSV.US,D,20240603,000000,89.31,89.31,88.15,88.77,592719,0
+IUSV.US,D,20240604,000000,88.52,88.8,88.19,88.6,356535,0
+IUSV.US,D,20240605,000000,88.88,88.9,88.26,88.9,401668,0
+IUSV.US,D,20240606,000000,88.86,89.09,88.5824,88.84,364348,0
+IUSV.US,D,20240607,000000,88.63,89.24,88.42,88.66,404237,0
+IUSV.US,D,20240610,000000,88.54,88.84,88.2077,88.82,342989,0
+IUSV.US,D,20240611,000000,88.05,88.05,87.42,87.82,286194,0
+IUSV.US,D,20240612,000000,88.74,88.74,87.64,87.8,356172,0
+IUSV.US,D,20240613,000000,87.79,87.79,87.06,87.61,513912,0
+IUSV.US,D,20240614,000000,87.21,87.315,86.68,87.24,617574,0
+IUSV.US,D,20240617,000000,87.09,87.7912,86.865,87.72,536874,0
+IUSV.US,D,20240618,000000,87.79,88.22,87.7156,88.02,970797,0
+IUSV.US,D,20240620,000000,87.93,88.495,87.8002,88.34,552198,0
+IUSV.US,D,20240621,000000,88.38,88.46,88.0401,88.29,468998,0
+IUSV.US,D,20240624,000000,88.57,89.425,88.485,89.04,397819,0
+IUSV.US,D,20240625,000000,89.01,89.01,88.06,88.29,647682,0
+IUSV.US,D,20240626,000000,88.05,88.1,87.7101,87.98,500080,0
+IUSV.US,D,20240627,000000,87.92,88,87.56,87.94,598579,0
+IUSV.US,D,20240628,000000,88.09,88.5,87.68,88.13,422209,0
+IUSV.US,D,20240701,000000,88.2,88.6,87.44,87.56,883860,0
+IUSV.US,D,20240702,000000,87.55,87.93,87.46,87.93,567748,0
+IUSV.US,D,20240703,000000,88.02,88.16,87.73,87.81,300874,0
+IUSV.US,D,20240705,000000,87.81,87.87,87.3225,87.81,381817,0
+IUSV.US,D,20240708,000000,88,88.2851,87.66,87.86,426510,0
+IUSV.US,D,20240709,000000,87.82,88.309,87.575,87.86,390957,0
+IUSV.US,D,20240710,000000,88.01,88.65,87.88,88.58,339336,0
+IUSV.US,D,20240711,000000,88.82,89.6057,88.82,89.51,498874,0
+IUSV.US,D,20240712,000000,89.83,90.5011,89.7,90.06,368721,0
+IUSV.US,D,20240715,000000,90.41,90.7217,90.12,90.34,493745,0
+IUSV.US,D,20240716,000000,90.6,91.76,90.47,91.75,484338,0
+IUSV.US,D,20240717,000000,91.39,92.43,91.39,92.16,459371,0
+IUSV.US,D,20240718,000000,91.92,92.71,91.1645,91.24,416060,0
+IUSV.US,D,20240719,000000,91.3,91.3,90.5619,90.69,767863,0
+IUSV.US,D,20240722,000000,90.92,91.1,90.335,91.1,492224,0
+IUSV.US,D,20240723,000000,90.98,91.1099,90.67,90.76,359885,0
+IUSV.US,D,20240724,000000,90.59,90.93,90.27,90.35,356402,0
+IUSV.US,D,20240725,000000,90.37,91.631,90.35,90.59,375635,0
+IUSV.US,D,20240726,000000,91.03,92.0713,91.03,91.82,337497,0
+IUSV.US,D,20240729,000000,91.97,91.97,91.304,91.77,503683,0
+IUSV.US,D,20240730,000000,91.93,92.4472,91.8536,92.22,399529,0
+IUSV.US,D,20240731,000000,92.66,93.08,92.2006,92.41,354906,0
+IUSV.US,D,20240801,000000,92.46,92.82,91.26,91.7,835662,0
+IUSV.US,D,20240802,000000,90.97,91.34,89.49,90.38,476380,0
+IUSV.US,D,20240805,000000,88.51,88.915,87.912,88.19,1130783,0
+IUSV.US,D,20240806,000000,88.38,89.8799,88.125,88.86,675616,0
+IUSV.US,D,20240807,000000,89.54,90.1037,88.415,88.46,444241,0
+IUSV.US,D,20240808,000000,88.82,89.88,88.7102,89.85,418008,0
+IUSV.US,D,20240809,000000,89.75,90.13,89.25,89.89,369325,0
+IUSV.US,D,20240812,000000,90.1,90.1,89.35,89.54,468475,0
+IUSV.US,D,20240813,000000,89.91,90.4083,89.51,90.335,428770,0
+IUSV.US,D,20240814,000000,90.34,90.96,90.34,90.73,374574,0
+IUSV.US,D,20240815,000000,91.49,91.86,91.3,91.76,689878,0
+IUSV.US,D,20240816,000000,91.74,92.12,91.625,92.07,313215,0
+IUSV.US,D,20240819,000000,92.18,92.69,92.164,92.66,368406,0
+IUSV.US,D,20240820,000000,92.63,92.63,92.22,92.37,386875,0
+IUSV.US,D,20240821,000000,92.72,92.81,92.36,92.76,361028,0
+IUSV.US,D,20240822,000000,92.92,93.08,92.395,92.66,338221,0
+IUSV.US,D,20240823,000000,93.08,93.75,92.9,93.68,370385,0
+IUSV.US,D,20240826,000000,94.02,94.37,93.7701,93.89,451946,0
+IUSV.US,D,20240827,000000,93.75,93.9634,93.66,93.89,282014,0
+IUSV.US,D,20240828,000000,93.76,94.2774,93.405,93.79,372710,0
+IUSV.US,D,20240829,000000,94.1,94.6099,93.53,94.23,420674,0
+IUSV.US,D,20240830,000000,94.47,95.04,93.99,94.93,355893,0
+IUSV.US,D,20240903,000000,94.5,94.85,93.78,94.07,501688,0
+IUSV.US,D,20240904,000000,94.13,94.6,93.73,94.02,522087,0
+IUSV.US,D,20240905,000000,94.24,94.27,92.96,93.34,1037387,0
+IUSV.US,D,20240906,000000,93.24,93.74,92.26,92.41,472894,0
+IUSV.US,D,20240909,000000,92.8,93.75,92.75,93.3,418824,0
+IUSV.US,D,20240910,000000,93.46,93.7,92.54,93.2,385032,0
+IUSV.US,D,20240911,000000,92.8,93.04,91.28,92.89,422092,0
+IUSV.US,D,20240912,000000,93.05,93.34,92.44,93.31,619313,0
+IUSV.US,D,20240913,000000,93.59,94.16,93.5,93.98,315344,0
+IUSV.US,D,20240916,000000,94.36,94.84098,94.27,94.75,877590,0
+IUSV.US,D,20240917,000000,94.91,95.28,94.47,94.78,383726,0
+IUSV.US,D,20240918,000000,94.66,95.62,94.41,94.49,476355,0
+IUSV.US,D,20240919,000000,95.43,95.5524,94.8944,95.23,422447,0
+IUSV.US,D,20240920,000000,95.03,95.09,94.595,94.97,427745,0
+IUSV.US,D,20240923,000000,95.2,95.5,95.15,95.49,759627,0
+IUSV.US,D,20240924,000000,95.44,95.66,95.24,95.41,499656,0
+IUSV.US,D,20240925,000000,94.85,95.0499,94.1,94.18,423707,0
+IUSV.US,D,20240926,000000,94.54,94.87,94.54,94.82,461918,0
+IUSV.US,D,20240927,000000,95.01,95.6601,95.01,95.13,397344,0
+IUSV.US,D,20240930,000000,95.1,95.53,94.62,95.45,584141,0
+IUSV.US,D,20241001,000000,95.41,95.41,94.74,95.15,666168,0
+IUSV.US,D,20241002,000000,95.05,95.2207,94.68,94.98,530995,0
+IUSV.US,D,20241003,000000,94.71,94.79,94.21,94.56,415646,0
+IUSV.US,D,20241004,000000,95.08,95.23,94.5121,95.13,353569,0
+IUSV.US,D,20241007,000000,95.04,95.04,94.16,94.53,536086,0
+IUSV.US,D,20241008,000000,94.67,94.74,94.3,94.65,478794,0
+IUSV.US,D,20241009,000000,94.55,95.42,94.43,95.31,566223,0
+IUSV.US,D,20241010,000000,95.31,95.31,94.78,94.94,992549,0
+IUSV.US,D,20241011,000000,95.17,96.1393,95.17,96.11,1330620,0
+IUSV.US,D,20241014,000000,96.16,96.7656,95.9198,96.68,352228,0
+IUSV.US,D,20241015,000000,96.61,97.26,96.36,96.43,270174,0
+IUSV.US,D,20241016,000000,96.66,97.32,96.56,97.25,364084,0
+IUSV.US,D,20241017,000000,97.3,97.32,96.94,97.12,773753,0
+IUSV.US,D,20241018,000000,97.06,97.33,96.7501,97.25,299021,0
+IUSV.US,D,20241021,000000,97.18,97.21,96.22,96.4,378655,0
+IUSV.US,D,20241022,000000,95.92,96.27,95.63,96.14,353904,0
+IUSV.US,D,20241023,000000,95.94,96.23,95.55,96.02,389550,0
+IUSV.US,D,20241024,000000,95.96,96.13,95.47,95.75,361418,0
+IUSV.US,D,20241025,000000,96.03,96.08,94.99,95.08,310388,0
+IUSV.US,D,20241028,000000,95.23,95.71,95.23,95.57,733349,0
+IUSV.US,D,20241029,000000,95.21,95.51,94.94,95.08,367257,0
+IUSV.US,D,20241030,000000,94.86,95.45,94.78,94.97,401334,0
+IUSV.US,D,20241031,000000,94.75,95.08,94.28,94.3,492085,0
+IUSV.US,D,20241101,000000,94.78,95.13,94.31,94.36,873491,0
+IUSV.US,D,20241104,000000,94.49,94.64,93.91,94.22,527223,0
+IUSV.US,D,20241105,000000,94.29,95.18,94.1099,95.16,589939,0
+IUSV.US,D,20241106,000000,97.82,97.8699,96.8,97.61,598623,0
+IUSV.US,D,20241107,000000,97.67,97.82,97.16,97.33,529276,0
+IUSV.US,D,20241108,000000,97.57,98.21,97.4013,97.99,476610,0
+IUSV.US,D,20241111,000000,98.3,98.84,98.25,98.32,463389,0
+IUSV.US,D,20241112,000000,98.31,98.31,97.41,97.55,362980,0
+IUSV.US,D,20241113,000000,97.78,98.01,97.47,97.74,389551,0
+IUSV.US,D,20241114,000000,97.93,97.94,97.03,97.08,549606,0
+IUSV.US,D,20241115,000000,96.93,97.195,96.57,96.76,808400,0
+IUSV.US,D,20241118,000000,96.77,97.36,96.7334,97.16,525930,0
+IUSV.US,D,20241119,000000,96.66,97.02,96.19,96.81,456083,0
+IUSV.US,D,20241120,000000,96.88,97.06,96.375,97.03,514992,0
+IUSV.US,D,20241121,000000,97.3,98.34,97,98.15,407150,0
+IUSV.US,D,20241122,000000,98.31,99.03,98.29,98.97,490375,0
+IUSV.US,D,20241125,000000,99.57,100.02,99.39,99.68,537814,0
+IUSV.US,D,20241126,000000,99.6,99.77,99.09,99.69,380155,0
+IUSV.US,D,20241127,000000,99.92,100.28,99.71,99.76,449194,0
+IUSV.US,D,20241129,000000,99.99,100.285,99.86,100.02,287447,0
+IUSV.US,D,20241202,000000,100,100.0242,99.12,99.43,626720,0
+IUSV.US,D,20241203,000000,99.48,99.72,98.84,98.84,395508,0
+IUSV.US,D,20241204,000000,98.8,98.8,98.23,98.58,471828,0
+IUSV.US,D,20241205,000000,98.58,98.7784,98.28,98.29,589832,0
+IUSV.US,D,20241206,000000,98.39,98.62,97.931,98.04,457640,0
+IUSV.US,D,20241209,000000,98.16,98.27,97.47,97.49,534536,0
+IUSV.US,D,20241210,000000,97.56,97.56,96.78,97.11,516625,0
+IUSV.US,D,20241211,000000,97.31,97.31,96.795,96.84,569970,0
+IUSV.US,D,20241212,000000,96.78,96.94,96.4641,96.49,723320,0
+IUSV.US,D,20241213,000000,96.41,96.499,95.99,96.18,739196,0
+IUSV.US,D,20241216,000000,96.16,96.41,95.5884,95.69,1779747,0
+IUSV.US,D,20241217,000000,94.64,94.96,94.3601,94.57,1003723,0
+IUSV.US,D,20241218,000000,94.57,94.84,92.16,92.26,1047459,0
+IUSV.US,D,20241219,000000,92.71,93.09,91.89,91.94,2090210,0
+IUSV.US,D,20241220,000000,91.78,93.57,91.68,93.02,1715902,0
+IUSV.US,D,20241223,000000,92.78,93.285,92.46,93.23,1605283,0
+IUSV.US,D,20241224,000000,93.31,93.99,93.18,93.99,731005,0
+IUSV.US,D,20241226,000000,93.77,94.2158,93.61,94.13,848044,0
+IUSV.US,D,20241227,000000,93.7,94.0678,93.02,93.51,1607997,0
+IUSV.US,D,20241230,000000,92.84,92.86,91.95,92.51,1209181,0
+IUSV.US,D,20241231,000000,92.83,93.025,92.273,92.63,1445631,0
+IUSV.US,D,20250102,000000,93.26,93.26,91.78,92.19,1205366,0
+IUSV.US,D,20250103,000000,92.49,93.02,92.2,92.85,733116,0
+IUSV.US,D,20250106,000000,93.32,93.87,92.8,92.93,1214320,0
+IUSV.US,D,20250107,000000,93.3,93.61,92.43,92.68,784544,0
+IUSV.US,D,20250108,000000,92.48,92.81,92.05,92.81,613627,0
+IUSV.US,D,20250110,000000,92.28,92.28,91.16,91.26,1103757,0
+IUSV.US,D,20250113,000000,91.02,92,91.02,91.96,1284105,0
+IUSV.US,D,20250114,000000,92.31,92.5087,91.7468,92.43,549163,0
+IUSV.US,D,20250115,000000,93.67,93.8599,93.28,93.56,464487,0
+IUSV.US,D,20250116,000000,93.58,93.81,93.24,93.63,1679204,0
+IUSV.US,D,20250117,000000,94.42,94.529,94.15,94.3,877076,0
+IUSV.US,D,20250121,000000,94.64,95.03,94.43,95.01,2018293,0
+IUSV.US,D,20250122,000000,95.11,95.12,94.8,94.83,591061,0
+IUSV.US,D,20250123,000000,94.87,95.435,94.83,95.41,847600,0
+IUSV.US,D,20250124,000000,95.26,95.5209,95.1499,95.25,644624,0
+IUSV.US,D,20250127,000000,94.75,96.15,94.75,96.12,2004351,0
+IUSV.US,D,20250128,000000,96.1,96.3899,95.8004,95.9,620537,0
+IUSV.US,D,20250129,000000,95.78,96.2,95.485,95.61,757508,0
+IUSV.US,D,20250130,000000,95.72,96.1875,95.41,95.87,979209,0
+IUSV.US,D,20250131,000000,96.21,96.26,95.17,95.35,1046401,0
+IUSV.US,D,20250203,000000,94.21,95.11,93.72,94.8,822660,0
+IUSV.US,D,20250204,000000,94.55,95.14,94.32,94.95,555175,0
+IUSV.US,D,20250205,000000,94.91,95.41,94.56,95.35,701183,0
+IUSV.US,D,20250206,000000,95.69,95.69,94.86,95.27,1094517,0
+IUSV.US,D,20250207,000000,95.34,95.36395,94.34,94.35,638880,0
+IUSV.US,D,20250210,000000,94.92,94.92,94.4251,94.79,598226,0
+IUSV.US,D,20250211,000000,94.58,95.24,94.58,95.19,657926,0
+IUSV.US,D,20250212,000000,94.46,95.009,94.335,94.89,672947,0
+IUSV.US,D,20250213,000000,94.95,95.6465,94.86,95.58,513148,0
+IUSV.US,D,20250214,000000,95.63,96.01,95.385,95.39,416829,0
+IUSV.US,D,20250218,000000,95.45,95.94,95.28,95.89,615809,0
+IUSV.US,D,20250219,000000,95.79,96.38,95.6107,96.32,643894,0
+IUSV.US,D,20250220,000000,96.07,96.29,95.8,96.25,466337,0
+IUSV.US,D,20250221,000000,96.06,96.1472,95.1575,95.27,490426,0
+IUSV.US,D,20250224,000000,95.35,95.74,95.17,95.33,557995,0
+IUSV.US,D,20250225,000000,95.46,95.75,94.9602,95.43,836253,0
+IUSV.US,D,20250226,000000,95.48,95.57,94.6001,94.81,523075,0
+IUSV.US,D,20250227,000000,95,95.46,94.3,94.38,603839,0
+IUSV.US,D,20250228,000000,94.51,95.59,94.04,95.49,581726,0
+IUSV.US,D,20250303,000000,95.69,96.1,94.1,94.64,4188304,0
+IUSV.US,D,20250304,000000,94.18,94.34,92.92,93.13,863955,0
+IUSV.US,D,20250305,000000,93.14,94.1799,92.5701,93.85,843856,0
+IUSV.US,D,20250306,000000,93.08,93.8,92.71,93.29,734578,0
+IUSV.US,D,20250307,000000,93,94.255,92.95,94.05,495791,0
+IUSV.US,D,20250310,000000,93.22,93.6145,91.85,92.63,707609,0
+IUSV.US,D,20250311,000000,92.27,92.4845,90.7945,91.28,778726,0
+IUSV.US,D,20250312,000000,91.67,91.67,90.25,90.79,898746,0
+IUSV.US,D,20250313,000000,90.72,91.13,89.75,90,1321896,0
+IUSV.US,D,20250314,000000,90.43,91.64,90.365,91.49,1682122,0
+IUSV.US,D,20250317,000000,91.37,92.8499,91.37,92.54,577329,0
+IUSV.US,D,20250318,000000,92.11,92.11,91.4697,91.84,526806,0
+IUSV.US,D,20250319,000000,91.99,92.77,91.6734,92.31,1726871,0
+IUSV.US,D,20250320,000000,91.97,92.702,91.7797,92.2,571332,0
+IUSV.US,D,20250321,000000,91.51,91.99,91.13,91.97,764596,0
+IUSV.US,D,20250324,000000,92.62,93.12,92.53,93,576340,0
+IUSV.US,D,20250325,000000,93.16,93.219,92.6,92.86,406025,0
+IUSV.US,D,20250326,000000,93.01,93.46,92.63,92.9,586014,0
+IUSV.US,D,20250327,000000,92.83,93.24,92.41,92.81,640240,0
+IUSV.US,D,20250328,000000,92.58,92.7942,91.3811,91.42,421895,0
+IUSV.US,D,20250331,000000,90.88,92.6101,90.87,92.29,974390,0
+IUSV.US,D,20250401,000000,92.13,92.5489,91.39,92.18,915303,0
+IUSV.US,D,20250402,000000,91.5,92.92,91.5,92.7,926833,0
+IUSV.US,D,20250403,000000,90.42,90.52,88.655,88.77,1251971,0
+IUSV.US,D,20250404,000000,86.55,87,83.57,83.69,1998627,0
+IUSV.US,D,20250407,000000,81.31,85.7081,80.14,82.75,3578660,0
+IUSV.US,D,20250408,000000,85.31,85.48,80.29,81.46,3264519,0
+IUSV.US,D,20250409,000000,80.53,87.938,80.46,87.59,3954093,0
+IUSV.US,D,20250410,000000,86.19,86.19,82.6601,85.02,1208470,0
+IUSV.US,D,20250411,000000,84.82,86.66,84.135,86.27,1586873,0
+IUSV.US,D,20250414,000000,87.45,87.81,86.55,87.28,963762,0
+IUSV.US,D,20250415,000000,87.45,87.85,86.87,86.95,962491,0
+IUSV.US,D,20250416,000000,86.52,87.05,85.0245,85.55,1329876,0
+IUSV.US,D,20250417,000000,85.47,86.55,85.47,85.78,1064256,0
+IUSV.US,D,20250421,000000,85.29,85.29,83.3924,84.16,2123893,0
+IUSV.US,D,20250422,000000,84.99,86.4,84.99,86.19,797165,0
+IUSV.US,D,20250423,000000,87.57,88.49,86.67,86.83,818323,0
+IUSV.US,D,20250424,000000,87.08,88.3,86.7188,88.19,891714,0
+IUSV.US,D,20250425,000000,88.01,88.2092,87.3,88.15,588411,0
+IUSV.US,D,20250428,000000,88.36,88.68,87.61,88.32,701858,0
+IUSV.US,D,20250429,000000,87.95,89.0253,87.95,88.75,557950,0
+IUSV.US,D,20250430,000000,88.14,89.13,87.141,88.8,1253099,0
+IUSV.US,D,20250501,000000,89.28,89.77,88.87,89.03,1106602,0
+IUSV.US,D,20250502,000000,89.93,90.24,89.493,90.04,810733,0
+IUSV.US,D,20250505,000000,89.63,89.96,89.2365,89.54,1027474,0
+IUSV.US,D,20250506,000000,89.07,89.5405,88.6721,88.85,567836,0
+IUSV.US,D,20250507,000000,89.1,89.678,88.8,89.34,519060,0
+IUSV.US,D,20250508,000000,89.88,90.7697,89.54,89.93,606178,0
+IUSV.US,D,20250509,000000,90.21,90.26,89.68,89.86,1344920,0
+IUSV.US,D,20250512,000000,92.17,92.29,91.6574,92.28,1273485,0
+IUSV.US,D,20250513,000000,92.05,92.3299,91.89,91.92,761267,0
+IUSV.US,D,20250514,000000,91.8,91.89,91.26,91.42,472895,0
+IUSV.US,D,20250515,000000,91.16,92.255,91.16,92.25,679541,0
+IUSV.US,D,20250516,000000,92.31,92.965,92.03,92.89,502972,0
+IUSV.US,D,20250519,000000,92.34,93.1589,92.23,93.05,719178,0
+IUSV.US,D,20250520,000000,92.81,93.1075,92.51,92.85,443954,0
+IUSV.US,D,20250521,000000,92.31,92.38,91.0497,91.07,561695,0
+IUSV.US,D,20250522,000000,90.98,91.355,90.52,90.84,654829,0
+IUSV.US,D,20250523,000000,89.91,90.65,89.9,90.36,724176,0
+IUSV.US,D,20250527,000000,91.23,91.9899,91.06,91.93,788559,0
+IUSV.US,D,20250528,000000,91.95,92.0799,91.1491,91.21,539966,0
+IUSV.US,D,20250529,000000,91.74,91.74,90.86,91.62,715976,0
+IUSV.US,D,20250530,000000,91.36,91.865,90.88,91.64,674770,0
+IUSV.US,D,20250602,000000,91.47,91.84,90.86,91.84,768053,0
+IUSV.US,D,20250603,000000,91.63,92.42,91.51,92.38,466642,0
+IUSV.US,D,20250604,000000,92.44,92.61,92.09,92.09,403839,0
+IUSV.US,D,20250605,000000,92.4,92.45,91.74,91.93,454914,0
+IUSV.US,D,20250606,000000,92.58,93.0389,92.5013,92.83,506936,0
+IUSV.US,D,20250609,000000,92.94,93.3414,92.75,92.98,439477,0
+IUSV.US,D,20250610,000000,93.12,93.6554,93.0571,93.55,422071,0
+IUSV.US,D,20250611,000000,93.72,93.72,92.91,93.14,369688,0
+IUSV.US,D,20250612,000000,92.97,93.52,92.78,93.52,354783,0
+IUSV.US,D,20250613,000000,92.94,93.32,92.36,92.53,579154,0
+IUSV.US,D,20250616,000000,92.62,93.13,92.52,92.79,1442271,0
+IUSV.US,D,20250617,000000,92.4,92.6356,91.88,91.96,446864,0
+IUSV.US,D,20250618,000000,92.13,92.58,91.91,92.05,820345,0
+IUSV.US,D,20250620,000000,92.52,92.72,92.03,92.25,509244,0
+IUSV.US,D,20250623,000000,92.44,92.95,91.89,92.89,576476,0
+IUSV.US,D,20250624,000000,93.2,93.78,93.1537,93.59,446895,0
+IUSV.US,D,20250625,000000,93.521,93.521,93.07,93.26,494471,0
+IUSV.US,D,20250626,000000,93.57,93.95,93.4632,93.88,428891,0
+IUSV.US,D,20250627,000000,94,94.559,93.77,94.21,452701,0
+IUSV.US,D,20250630,000000,94.38,94.76,94.05,94.63,792500,0
+IUSV.US,D,20250701,000000,94.58,95.9,94.58,95.63,774804,0
+IUSV.US,D,20250702,000000,95.54,95.87,95.35,95.84,480847,0
+IUSV.US,D,20250703,000000,95.96,96.49,95.96,96.34,297460,0
+IUSV.US,D,20250707,000000,96.06,96.225,95.11,95.57,625221,0
+IUSV.US,D,20250708,000000,95.53,95.96,95.41,95.68,513235,0
+IUSV.US,D,20250709,000000,95.89,96.03,95.347,95.92,432555,0
+IUSV.US,D,20250710,000000,95.92,96.66,95.74,96.45,358070,0
+IUSV.US,D,20250711,000000,96.01,96.2,95.6807,96.02,380926,0
+IUSV.US,D,20250714,000000,95.73,95.985,95.57,95.9,554777,0
+IUSV.US,D,20250715,000000,96.01,96.06,94.93,94.97,573681,0
+IUSV.US,D,20250716,000000,95.25,95.38,94.3906,95.29,520058,0
+IUSV.US,D,20250717,000000,95.18,95.8515,95.18,95.7924,1301716,0
+IUSV.US,D,20250718,000000,96.07,96.07,95.435,95.64,479054,0
+IUSV.US,D,20250721,000000,95.76,96.199,95.61,95.64,425568,0
+IUSV.US,D,20250722,000000,95.74,96.5199,95.74,96.45,343697,0
+IUSV.US,D,20250723,000000,96.83,97.07,96.5117,97.07,459424,0
+IUSV.US,D,20250724,000000,97.02,97.319,96.875,96.9,499778,0
+IUSV.US,D,20250725,000000,97.07,97.28,96.69,97.2,356203,0
+IUSV.US,D,20250728,000000,97.25,97.25,96.68,96.81,560757,0
+IUSV.US,D,20250729,000000,96.99,96.99,96.56,96.6962,607173,0
+IUSV.US,D,20250730,000000,96.73,96.81,95.72,96.14,409352,0
+IUSV.US,D,20250731,000000,96.17,96.47,95.28,95.4,1425930,0
+IUSV.US,D,20250801,000000,94.9,94.94,93.91,94.17,992764,0
+IUSV.US,D,20250804,000000,94.68,95.1707,94.65,95.11,604262,0
+IUSV.US,D,20250805,000000,95.33,95.4,94.81,94.99,430847,0
+IUSV.US,D,20250806,000000,95.26,95.52,94.94,95.21,401683,0
+IUSV.US,D,20250807,000000,95.92,96.025,95.1903,95.49,463364,0
+IUSV.US,D,20250808,000000,95.73,96.35,95.71,96.26,367069,0
+IUSV.US,D,20250811,000000,96.39,96.54,95.865,95.99,477990,0
+IUSV.US,D,20250812,000000,96.38,97.09,96.29,97.06,458693,0
+IUSV.US,D,20250813,000000,97.36,98.045,97.28,98.02,1590980,0
+IUSV.US,D,20250814,000000,97.74,97.955,97.43,97.89,399037,0
+IUSV.US,D,20250815,000000,98.13,98.13,97.62,97.67,608766,0
+IUSV.US,D,20250818,000000,97.68,97.83,97.4972,97.55,438312,0
+IUSV.US,D,20250819,000000,97.53,98.16,97.48,97.77,448647,0
+IUSV.US,D,20250820,000000,97.95,98.04,97.49,97.7,452670,0
+IUSV.US,D,20250821,000000,97.37,97.69,97.14,97.3672,354973,0
+IUSV.US,D,20250822,000000,97.89,99.06,97.74,98.8336,424220,0
+IUSV.US,D,20250825,000000,98.71,98.75,98.17,98.2275,458537,0
+IUSV.US,D,20250826,000000,98.06,98.43,98.01,98.38,392584,0
+IUSV.US,D,20250827,000000,98.33,98.86,98.33,98.8085,510289,0
+IUSV.US,D,20250828,000000,98.97,98.97,98.4314,98.83,414184,0
+IUSV.US,D,20250829,000000,98.73,99.03,98.61,98.86,405846,0
+IUSV.US,D,20250902,000000,98.09,98.3088,97.7162,98.29,581048,0
+IUSV.US,D,20250903,000000,98.33,98.45,97.74,98.22,563889,0
+IUSV.US,D,20250904,000000,98.28,99,98.18,98.97,413425,0
+IUSV.US,D,20250905,000000,99.13,99.27,98.1774,98.55,568140,0
+IUSV.US,D,20250908,000000,98.52,98.52,97.96,98.48,494047,0
+IUSV.US,D,20250909,000000,98.45,98.6,98.29,98.4505,481667,0
+IUSV.US,D,20250910,000000,98.29,98.3191,97.6397,97.94,501257,0
+IUSV.US,D,20250911,000000,98.18,99.26,97.9701,99.227,481109,0
+IUSV.US,D,20250912,000000,99.05,99.26,98.87,98.91,548435,0
+IUSV.US,D,20250915,000000,99.07,99.23,98.74,98.86,1097072,0
+IUSV.US,D,20250916,000000,98.57,98.7097,98.2301,98.36,794935,0
+IUSV.US,D,20250917,000000,98.5,99.33,98.12,98.7,896988,0
+IUSV.US,D,20250918,000000,98.86,99.225,98.645,98.96,529988,0
+IUSV.US,D,20250919,000000,99.27,99.295,98.73,99.14,519161,0
+IUSV.US,D,20250922,000000,98.91,99.41,98.87,99.28,495302,0
+IUSV.US,D,20250923,000000,99.28,99.87,99.2,99.287,439741,0
+IUSV.US,D,20250924,000000,99.49,99.54,99.02,99.13,631022,0
+IUSV.US,D,20250925,000000,98.95,99,98.3671,98.73,415986,0
+IUSV.US,D,20250926,000000,99.04,99.57,98.9479,99.48,620844,0
+IUSV.US,D,20250929,000000,99.73,99.73,99.32,99.66,1349323,0
+IUSV.US,D,20250930,000000,99.51,100.03,99.29,99.95,2215844,0
+IUSV.US,D,20251001,000000,99.75,100.33,99.75,100.23,1348747,0
+IUSV.US,D,20251002,000000,100.26,100.4,99.8998,100.23,627889,0
+IUSV.US,D,20251003,000000,100.28,101.135,100.28,100.6178,479404,0
+IUSV.US,D,20251006,000000,101.21,101.225,100.73,100.86,512092,0
+IUSV.US,D,20251007,000000,101.02,101.16,100.38,100.5865,475865,0
+IUSV.US,D,20251008,000000,100.83,101.08,100.4345,100.92,1394194,0
+IUSV.US,D,20251009,000000,100.94,101.03763,100.02,100.23,1551325,0
+IUSV.US,D,20251010,000000,100.41,100.56,97.945,98,1940362,0
+IUSV.US,D,20251013,000000,98.77,99.18,98.48,98.9,2226750,0
+IUSV.US,D,20251014,000000,98.2,99.97,98.17,99.5684,814384,0
+IUSV.US,D,20251015,000000,100.03,100.53,99.11,99.93,822023,0
+IUSV.US,D,20251016,000000,100.12,100.15,98.68,99.07,1293127,0
+IUSV.US,D,20251017,000000,99.02,99.875,99,99.66,1207344,0
+IUSV.US,D,20251020,000000,100.16,101.01,100.16,100.9,634730,0
+IUSV.US,D,20251021,000000,100.9,101.4111,100.9,101.14,490723,0
+IUSV.US,D,20251022,000000,101.04,101.08,100.2235,100.64,677554,0
+IUSV.US,D,20251023,000000,100.8,101.17,100.6,101.0328,546880,0
+IUSV.US,D,20251024,000000,101.73,101.82,101.525,101.5746,494612,0
+IUSV.US,D,20251027,000000,102.03,102.35,101.93,102.3,540568,0
+IUSV.US,D,20251028,000000,102.46,102.46,101.86,101.88,564406,0
+IUSV.US,D,20251029,000000,101.82,101.84,100.82,101.17,1150425,0
+IUSV.US,D,20251030,000000,100.86,101.49,100.68,100.71,760349,0
+IUSV.US,D,20251031,000000,101,101.31,100.56,101.0269,633198,0
+IUSV.US,D,20251103,000000,101.1,101.225,100.0938,100.82,811922,0
+IUSV.US,D,20251104,000000,100.08,100.68,100.02,100.37,920330,0
+IUSV.US,D,20251105,000000,100.26,101.0399,100.26,100.73,712927,0
+IUSV.US,D,20251106,000000,100.57,100.81,99.9846,100.05,767405,0
+IUSV.US,D,20251107,000000,100.03,100.61,99.63,100.5666,1130354,0
+IUSV.US,D,20251110,000000,101.07,101.39,100.52,101.26,609094,0
+IUSV.US,D,20251111,000000,101.37,102.22,101.32,102.1,700419,0
+IUSV.US,D,20251112,000000,102.25,102.75,102.25,102.56,713102,0
+IUSV.US,D,20251113,000000,102.3,102.67,101.42,101.55,1092779,0
+IUSV.US,D,20251114,000000,100.94,101.85,100.74,101.32,991744,0
+IUSV.US,D,20251117,000000,101.16,101.32,99.84,100.19,979531,0
+IUSV.US,D,20251118,000000,99.82,100.36,99.28,99.87,1468149,0
+IUSV.US,D,20251119,000000,99.7,100.075,99.1045,99.5,671603,0
+IUSV.US,D,20251120,000000,100.31,100.67,98.22,98.29,795211,0
+IUSV.US,D,20251121,000000,98.5,100.255,98.5,99.74,1954539,0
+IUSV.US,D,20251124,000000,99.98,100.46,99.57,100.22,641273,0
+IUSV.US,D,20251125,000000,100.25,101.475,100.23,101.31,834364,0
+IUSV.US,D,20251126,000000,101.46,102.385,101.46,102.03,554627,0
+IUSV.US,D,20251128,000000,102.27,102.8,102.16,102.75,402781,0
+IUSV.US,D,20251201,000000,102.42,102.795,102.21,102.29,2444205,0
+IUSV.US,D,20251202,000000,102.38,102.549,102.04,102.32,608651,0
+IUSV.US,D,20251203,000000,102.27,102.96,102.27,102.85,562494,0
+IUSV.US,D,20251204,000000,102.88,102.98,102.26,102.61,821010,0
+IUSV.US,D,20251205,000000,102.61,103.105,102.56,102.6219,1528937,0
+IUSV.US,D,20251208,000000,102.67,102.715,102.13,102.29,840015,0
+IUSV.US,D,20251209,000000,102.37,102.755,102.12,102.17,655681,0
+IUSV.US,D,20251210,000000,102.12,103.4263,102.03,103.21,1040238,0
+IUSV.US,D,20251211,000000,103.15,103.9443,103.15,103.8506,1095464,0
+IUSV.US,D,20251212,000000,103.91,104.115,103.19,103.43,1086316,0
+IUSV.US,D,20251215,000000,103.83,103.93,103.15,103.46,1016452,0
+IUSV.US,D,20251216,000000,102.7,102.91,101.8,102.14,903636,0
+IUSV.US,D,20251217,000000,102.26,102.74,101.89,101.97,975631,0
+IUSV.US,D,20251218,000000,102.49,102.93,101.99,102.23,1311406,0
+IUSV.US,D,20251219,000000,102.37,102.94,102.3205,102.6,1056498,0
+IUSV.US,D,20251222,000000,102.79,103.3344,102.65,103.2,787795,0
+IUSV.US,D,20251223,000000,103.03,103.255,103.02,103.18,651352,0
+IUSV.US,D,20251224,000000,103.18,103.8299,103.18,103.66,355575,0
+IUSV.US,D,20251226,000000,103.6,103.75,103.37,103.65,553053,0
+IUSV.US,D,20251229,000000,103.47,103.72254,103.29,103.43,946994,0
+IUSV.US,D,20251230,000000,103.42,103.5,103.24,103.3202,501503,0
+IUSV.US,D,20251231,000000,103.19,103.2975,102.54,102.54,4035893,0
+IUSV.US,D,20260102,000000,102.73,103.12,102.31,102.95,2038195,0
+IUSV.US,D,20260105,000000,103.08,104.235,103.06,103.95,1525578,0
+IUSV.US,D,20260106,000000,103.77,104.865,103.77,104.73,1081986,0
+IUSV.US,D,20260107,000000,104.73,104.88,103.675,103.69,619032,0
+IUSV.US,D,20260108,000000,103.4,104.88,103.4,104.69,680047,0
+IUSV.US,D,20260109,000000,104.9,105.4265,104.66,105.24,647880,0
+IUSV.US,D,20260112,000000,104.89,105.27,104.61,105.18,769476,0
+IUSV.US,D,20260113,000000,105.16,105.38,104.655,104.95,770654,0
+IUSV.US,D,20260114,000000,104.66,105.3,104.66,105.27,3748463,0
+IUSV.US,D,20260115,000000,105.43,105.83,105.23,105.49,1500514,0
+IUSV.US,D,20260116,000000,105.49,105.585,105.12,105.25,646491,0
+IUSV.US,D,20260120,000000,104.15,104.535,103.3857,103.57,1185274,0
+IUSV.US,D,20260121,000000,103.94,105.36,103.94,105.01,1273973,0
+IUSV.US,D,20260122,000000,105.24,105.68,105.13,105.2537,652666,0
+IUSV.US,D,20260123,000000,105,105.03,104.4755,104.83,579482,0
+IUSV.US,D,20260126,000000,105.09,105.33,105.01,105.16,720316,0
+IUSV.US,D,20260127,000000,105.07,105.1,104.775,104.95,495630,0
+IUSV.US,D,20260128,000000,104.92,105.2989,104.53,104.76,854412,0
+IUSV.US,D,20260129,000000,105.09,105.52,104.39,105,1374967,0
+IUSV.US,D,20260130,000000,104.7,105.34,104.16,105.22,891860,0
+IUSV.US,D,20260202,000000,104.89,106.12,104.88,106.04,776723,0
+IUSV.US,D,20260203,000000,105.68,106.57,105.36,106.0676,1433638,0
+IUSV.US,D,20260204,000000,106.25,107.41,106.25,107.09,1767288,0
+IUSV.US,D,20260205,000000,106.87,106.98,106.005,106.15,1192373,0
+IUSV.US,D,20260206,000000,106.38,107.8,106.38,107.64,744525,0
+IUSV.US,D,20260209,000000,107.44,107.5958,106.83,107.41,809631,0
+IUSV.US,D,20260210,000000,107.37,107.85,107.37,107.4,815926,0
+IUSV.US,D,20260211,000000,107.71,107.92,107.35,107.59,904768,0
+IUSV.US,D,20260212,000000,107.77,108.2,106.02,106.1941,1204463,0
+IUSV.US,D,20260213,000000,106.25,107.315,105.955,106.7737,1309300,0
+IUSV.US,D,20260217,000000,106.78,107.285,106.07,106.77,1309498,0
+IUSV.US,D,20260218,000000,106.97,107.44,106.795,107.15,525210,0
diff --git a/daily/us/nasdaq etfs/ixus.us.txt b/daily/us/nasdaq etfs/ixus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30e08174603c3728cb1c84cc9dc6961680d45df5
--- /dev/null
+++ b/daily/us/nasdaq etfs/ixus.us.txt	
@@ -0,0 +1,3344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IXUS.US,D,20121025,000000,38.4492,38.4955,38.329,38.4955,612.2814322599,0
+IXUS.US,D,20121026,000000,38.2759,38.2759,38.2759,38.2759,233.540181459,0
+IXUS.US,D,20121031,000000,38.3379,38.4393,38.2128,38.2906,3670.6424172795,0
+IXUS.US,D,20121101,000000,38.59,38.6688,38.5043,38.6619,2400.3869085612,0
+IXUS.US,D,20121102,000000,38.6619,38.6619,38.4068,38.4068,3791.4740763822,0
+IXUS.US,D,20121105,000000,38.3458,38.3704,38.3379,38.3704,936.1915100226,0
+IXUS.US,D,20121107,000000,38.3379,38.3379,37.9361,38.1399,8721.2026893537,0
+IXUS.US,D,20121108,000000,37.9361,37.9361,37.7598,37.7598,3789.4432921956,0
+IXUS.US,D,20121109,000000,37.7056,37.8622,37.6524,37.8169,6883.3430004807,0
+IXUS.US,D,20121112,000000,37.9558,37.9558,37.6653,37.6653,2283.6168178317,0
+IXUS.US,D,20121113,000000,37.6653,37.6653,37.6653,37.6653,759.5132857884,0
+IXUS.US,D,20121114,000000,37.4525,37.4525,37.16,37.16,4420.0017821349,0
+IXUS.US,D,20121115,000000,37.1453,37.1453,37.1453,37.1453,380.7720349875,0
+IXUS.US,D,20121116,000000,37.16,37.224,36.7178,37.1206,2405.4638690277,0
+IXUS.US,D,20121119,000000,37.6436,37.8868,37.6436,37.879,3943.7828903772,0
+IXUS.US,D,20121120,000000,37.8169,37.8484,37.68,37.8484,1786.0746921147,0
+IXUS.US,D,20121126,000000,38.3379,38.5191,38.3379,38.5191,1391.087167821,0
+IXUS.US,D,20121127,000000,38.5674,38.5674,38.4393,38.5674,5350.1009395977,0
+IXUS.US,D,20121128,000000,38.1646,38.5674,38.1567,38.5674,1130.1313998429,0
+IXUS.US,D,20121129,000000,38.9761,39.0194,38.8993,38.8993,3469.5947828061,0
+IXUS.US,D,20121130,000000,39.0893,39.0893,39.0096,39.0194,2087.6461438248,0
+IXUS.US,D,20121203,000000,39.176,39.2528,39.1671,39.1671,677.2665262311,0
+IXUS.US,D,20121204,000000,39.2065,39.2065,38.9761,39.1356,9244.1296174032,0
+IXUS.US,D,20121205,000000,39.2696,39.3966,39.1445,39.3966,8403.3849641508,0
+IXUS.US,D,20121206,000000,39.3572,39.4045,39.1987,39.2065,4911.4515552921,0
+IXUS.US,D,20121207,000000,39.4518,39.4774,39.239,39.435,25693.481528863,0
+IXUS.US,D,20121210,000000,39.4695,39.498,39.3415,39.4695,4891.1437134261,0
+IXUS.US,D,20121211,000000,39.7295,39.7531,39.634,39.634,1603.3041153207,0
+IXUS.US,D,20121212,000000,39.8378,40.0604,39.8319,39.8319,2087.6461438248,0
+IXUS.US,D,20121213,000000,39.759,39.8319,39.6024,39.6645,2884.7289370653,0
+IXUS.US,D,20121214,000000,39.8083,40.0121,39.7295,39.8378,13445.822099479,0
+IXUS.US,D,20121217,000000,39.7039,40.019,39.634,39.957,16880.893551113,0
+IXUS.US,D,20121218,000000,40.0368,40.2731,40.0368,40.2731,4578.4029486897,0
+IXUS.US,D,20121219,000000,40.5577,40.5577,40.345,40.345,53210.607257293,0
+IXUS.US,D,20121220,000000,40.5036,40.5902,40.4238,40.5036,5745.0884638914,0
+IXUS.US,D,20121221,000000,40.1057,40.2662,40.0289,40.2268,11069.804601157,0
+IXUS.US,D,20121224,000000,40.2268,40.3834,40.1786,40.2967,10168.136422306,0
+IXUS.US,D,20121226,000000,40.3036,40.5745,40.2662,40.4238,6324.8773491657,0
+IXUS.US,D,20121227,000000,40.5272,40.5272,40.1943,40.4474,9550.7780295798,0
+IXUS.US,D,20121228,000000,40.2731,40.4238,40.1146,40.1146,28493.932922185,0
+IXUS.US,D,20121231,000000,40.2889,41.0245,40.2889,41.0245,28302.023816551,0
+IXUS.US,D,20130102,000000,41.5317,41.5317,41.1841,41.3564,23235.217270984,0
+IXUS.US,D,20130103,000000,41.1998,41.7523,40.9861,41.0787,26197.11600714,0
+IXUS.US,D,20130104,000000,41.0157,41.2708,40.8985,41.2294,29386.462572195,0
+IXUS.US,D,20130107,000000,41.0157,41.0876,40.8601,41.0334,82418.360821068,0
+IXUS.US,D,20130108,000000,40.8266,40.9783,40.6533,40.7931,32283.37621438,0
+IXUS.US,D,20130109,000000,40.992,41.061,40.865,41.0068,27329.27819117,0
+IXUS.US,D,20130110,000000,41.3968,41.4845,41.2767,41.4677,15984.302332729,0
+IXUS.US,D,20130111,000000,41.4677,41.4756,41.2767,41.4598,38458.990925831,0
+IXUS.US,D,20130114,000000,41.388,41.4756,41.3427,41.4756,16831.139338541,0
+IXUS.US,D,20130115,000000,41.2993,41.453,41.2708,41.4136,13714.901004203,0
+IXUS.US,D,20130116,000000,41.1673,41.2993,41.1673,41.255,13302.651814323,0
+IXUS.US,D,20130117,000000,41.5229,41.6017,41.4273,41.5938,37066.888365917,0
+IXUS.US,D,20130118,000000,41.6017,41.6017,41.4057,41.4205,22325.425955387,0
+IXUS.US,D,20130122,000000,41.5229,41.6017,41.2993,41.5061,17887.147115573,0
+IXUS.US,D,20130123,000000,41.4598,41.5613,41.2924,41.4273,12780.740278367,0
+IXUS.US,D,20130124,000000,41.5317,41.711,41.2067,41.4963,58317.014094499,0
+IXUS.US,D,20130125,000000,41.6982,41.8459,41.5534,41.7612,124294.14614085,0
+IXUS.US,D,20130128,000000,41.6805,41.6805,41.3161,41.3427,257179.52478312,0
+IXUS.US,D,20130129,000000,41.6805,41.8459,41.6017,41.7986,67858.653595239,0
+IXUS.US,D,20130130,000000,41.8311,41.8961,41.7051,41.7267,78468.485578131,0
+IXUS.US,D,20130131,000000,41.7051,41.8154,41.646,41.6805,15257.281593926,0
+IXUS.US,D,20130201,000000,41.8873,42.1,41.8311,42.0202,32309.776408806,0
+IXUS.US,D,20130204,000000,41.7908,41.7908,41.2629,41.3801,29166.122487949,0
+IXUS.US,D,20130205,000000,41.6391,41.6558,41.4598,41.5534,19844.823071455,0
+IXUS.US,D,20130206,000000,41.3712,41.5061,41.3495,41.453,35292.998378921,0
+IXUS.US,D,20130207,000000,41.453,41.514,41.0787,41.2294,24947.168340288,0
+IXUS.US,D,20130208,000000,41.3161,41.5317,41.3161,41.4894,9643.1787100701,0
+IXUS.US,D,20130211,000000,41.5849,41.5849,41.3712,41.4205,8810.5571935641,0
+IXUS.US,D,20130212,000000,41.5061,41.6805,41.4894,41.6105,23174.293745386,0
+IXUS.US,D,20130213,000000,42.4545,42.4545,41.646,41.646,8326.21516506,0
+IXUS.US,D,20130214,000000,41.4352,41.5534,41.4273,41.5534,13346.313674335,0
+IXUS.US,D,20130215,000000,41.6558,41.6558,41.3643,41.4677,21730.406188713,0
+IXUS.US,D,20130219,000000,41.6805,41.9582,41.6558,41.7701,24779.628644893,0
+IXUS.US,D,20130220,000000,41.8873,41.8873,41.4352,41.4352,21269.418178355,0
+IXUS.US,D,20130221,000000,41.1673,41.1673,40.7015,40.8985,165304.81739715,0
+IXUS.US,D,20130222,000000,41.0502,41.2127,41.0068,41.1427,13593.053953007,0
+IXUS.US,D,20130225,000000,41.6105,41.6263,40.5745,40.5745,5481.0865196334,0
+IXUS.US,D,20130226,000000,40.7793,40.8601,40.6385,40.8601,31715.772034226,0
+IXUS.US,D,20130227,000000,40.8985,41.3092,40.8985,41.2767,6708.6955604331,0
+IXUS.US,D,20130228,000000,41.2944,41.45,41.1506,41.1506,71326.217593858,0
+IXUS.US,D,20130301,000000,41.1339,41.1506,40.7872,41.1132,38631.607581692,0
+IXUS.US,D,20130304,000000,41.0698,41.1506,40.7931,41.0955,50457.879292357,0
+IXUS.US,D,20130305,000000,41.6903,41.6903,41.5229,41.5849,13012.249675639,0
+IXUS.US,D,20130306,000000,41.6716,41.7809,41.5229,41.646,6364.4776408044,0
+IXUS.US,D,20130307,000000,41.8233,41.8233,41.7267,41.8154,8108.9212570938,0
+IXUS.US,D,20130308,000000,41.7986,41.9178,41.6805,41.8607,69204.048118862,0
+IXUS.US,D,20130311,000000,41.7701,41.9247,41.7346,41.9247,8035.8130263762,0
+IXUS.US,D,20130312,000000,41.902,41.9395,41.5751,41.7346,37469.999026957,0
+IXUS.US,D,20130313,000000,41.4451,41.5938,41.4352,41.5662,6453.8321450148,0
+IXUS.US,D,20130314,000000,41.7425,41.9099,41.6903,41.8961,13171.666234288,0
+IXUS.US,D,20130315,000000,41.7986,41.9966,41.7986,41.902,22724.475048054,0
+IXUS.US,D,20130318,000000,41.4598,41.7051,41.4451,41.4894,40350.666395649,0
+IXUS.US,D,20130319,000000,41.5613,41.5938,41.0787,41.2471,26455.025598838,0
+IXUS.US,D,20130320,000000,41.6332,41.6647,41.5534,41.5751,13972.810595901,0
+IXUS.US,D,20130321,000000,41.3427,41.4756,41.2708,41.2845,21709.082954754,0
+IXUS.US,D,20130322,000000,41.4057,41.5613,41.4057,41.5613,15451.221483746,0
+IXUS.US,D,20130325,000000,41.6391,41.7267,40.9694,41.0787,138193.84850604,0
+IXUS.US,D,20130326,000000,41.3427,41.4677,41.2993,41.4451,19412.266039709,0
+IXUS.US,D,20130327,000000,41.0955,41.3348,41.0157,41.3092,22882.876214609,0
+IXUS.US,D,20130328,000000,41.514,41.514,41.2993,41.4136,48840.35968773,0
+IXUS.US,D,20130401,000000,41.191,41.2215,40.9694,41.0245,20614.490278177,0
+IXUS.US,D,20130402,000000,41.2629,41.3643,41.1506,41.2845,22479.765553569,0
+IXUS.US,D,20130403,000000,41.388,41.4451,40.9202,41.0068,7731.1953983862,0
+IXUS.US,D,20130404,000000,40.8886,41.2294,40.8187,41.2067,19786.945722137,0
+IXUS.US,D,20130405,000000,40.5902,40.9694,40.5351,40.9694,6852.8812376817,0
+IXUS.US,D,20130408,000000,40.8433,41.0955,40.8433,41.0157,13751.455119562,0
+IXUS.US,D,20130409,000000,41.1506,41.4845,41.057,41.3495,22807.737199705,0
+IXUS.US,D,20130410,000000,41.8459,41.8873,41.7051,41.8154,24890.306383063,0
+IXUS.US,D,20130411,000000,42.164,42.6998,41.9887,42.0823,30467.85515156,0
+IXUS.US,D,20130412,000000,41.9099,41.9336,41.6184,41.8538,17005.786778588,0
+IXUS.US,D,20130415,000000,41.4963,41.4963,40.9369,40.9369,18798.969215356,0
+IXUS.US,D,20130416,000000,41.1998,41.5534,41.1998,41.4963,39213.427251153,0
+IXUS.US,D,20130417,000000,41.0334,41.1585,40.5902,40.8433,28219.777056994,0
+IXUS.US,D,20130418,000000,40.9152,40.9152,40.4652,40.6306,10726.602073621,0
+IXUS.US,D,20130419,000000,40.9369,41.061,40.8512,40.9999,35767.186486493,0
+IXUS.US,D,20130422,000000,41.0876,41.255,40.8886,41.2373,7790.0881397976,0
+IXUS.US,D,20130423,000000,41.3712,41.6805,41.3643,41.5938,60505.18405556,0
+IXUS.US,D,20130424,000000,41.8233,42.0596,41.8075,42.0596,24432.364548985,0
+IXUS.US,D,20130425,000000,42.2802,42.4289,42.1384,42.1945,15075.526409225,0
+IXUS.US,D,20130426,000000,42.228,42.228,42.0448,42.2014,17088.033538146,0
+IXUS.US,D,20130429,000000,42.5254,42.748,42.3659,42.6357,664021.75176609,0
+IXUS.US,D,20130430,000000,42.7293,42.9292,42.5589,42.8731,87230.303951216,0
+IXUS.US,D,20130501,000000,42.8741,42.8741,42.4801,42.5323,15128.326798077,0
+IXUS.US,D,20130502,000000,42.5964,42.8179,42.5964,42.7707,38012.218404779,0
+IXUS.US,D,20130503,000000,42.881,43.2926,42.881,43.1833,64937.370542815,0
+IXUS.US,D,20130506,000000,43.1577,43.1902,42.9923,43.1735,27316.078093957,0
+IXUS.US,D,20130507,000000,43.3399,43.3557,43.1016,43.3005,26584.995786781,0
+IXUS.US,D,20130508,000000,43.6019,43.7526,43.5457,43.727,53893.966136084,0
+IXUS.US,D,20130509,000000,43.5782,43.6816,43.1183,43.3635,32341.253563698,0
+IXUS.US,D,20130510,000000,43.2759,43.3557,43.0789,43.3557,30100.283213785,0
+IXUS.US,D,20130513,000000,43.4029,43.4029,43.1183,43.2542,40728.392254356,0
+IXUS.US,D,20130514,000000,43.2355,43.5388,43.2355,43.5388,33139.351749032,0
+IXUS.US,D,20130515,000000,43.3872,43.4345,43.269,43.4029,29120.429843751,0
+IXUS.US,D,20130516,000000,43.3163,43.4906,43.1833,43.1833,355679.66557787,0
+IXUS.US,D,20130517,000000,43.2542,43.4207,43.2542,43.4207,24751.197666281,0
+IXUS.US,D,20130520,000000,43.5063,43.6738,43.396,43.6245,27208.446532067,0
+IXUS.US,D,20130521,000000,43.6098,43.8146,43.4108,43.727,33711.01749756,0
+IXUS.US,D,20130522,000000,43.7604,44.1002,43.1498,43.2286,43588.751781182,0
+IXUS.US,D,20130523,000000,42.5186,42.8022,42.0823,42.8022,23868.821937203,0
+IXUS.US,D,20130524,000000,42.3137,42.4378,42.0202,42.3511,21206.46386857,0
+IXUS.US,D,20130528,000000,42.9223,42.9292,42.5186,42.6279,14998.356610134,0
+IXUS.US,D,20130529,000000,42.2152,42.2763,42.0458,42.2448,35504.199934328,0
+IXUS.US,D,20130530,000000,42.4161,42.4161,42.0685,42.0685,111827.16201932,0
+IXUS.US,D,20130531,000000,41.9375,41.9375,41.5455,41.5603,33659.232500802,0
+IXUS.US,D,20130603,000000,41.453,41.7612,41.3092,41.7612,29209.784347961,0
+IXUS.US,D,20130604,000000,41.8754,41.9956,41.5662,41.6401,10887.034024363,0
+IXUS.US,D,20130605,000000,41.4244,41.4244,40.9251,40.9251,333682.21126862,0
+IXUS.US,D,20130606,000000,40.7586,41.0689,40.7015,41.061,55375.423200209,0
+IXUS.US,D,20130607,000000,40.992,41.453,40.9202,41.3643,148216.783859,0
+IXUS.US,D,20130610,000000,41.4677,41.4677,41.2708,41.3564,27727.311891743,0
+IXUS.US,D,20130611,000000,40.7311,40.9743,40.6385,40.8295,35615.893064591,0
+IXUS.US,D,20130612,000000,41.1053,41.2993,40.6946,40.7468,65939.562538902,0
+IXUS.US,D,20130613,000000,40.668,41.4057,40.668,41.4057,13112.773492876,0
+IXUS.US,D,20130614,000000,41.2314,41.3033,40.8295,40.9418,84036.895817788,0
+IXUS.US,D,20130617,000000,41.5396,41.6184,41.2294,41.2924,111752.02300441,0
+IXUS.US,D,20130618,000000,41.5298,41.6824,41.3466,41.6342,69066.970186266,0
+IXUS.US,D,20130619,000000,41.5938,41.646,40.8886,40.8886,5581.6103368701,0
+IXUS.US,D,20130620,000000,39.9471,39.9471,39.0391,39.1189,90766.91461218,0
+IXUS.US,D,20130621,000000,39.567,39.567,39.0933,39.4143,27044.968405045,0
+IXUS.US,D,20130624,000000,38.6737,39.0214,38.329,38.8185,42421.050873887,0
+IXUS.US,D,20130625,000000,39.0283,39.3582,38.9229,39.3237,86403.77478727,0
+IXUS.US,D,20130626,000000,39.6221,39.6221,39.4212,39.5493,16159.965164869,0
+IXUS.US,D,20130627,000000,40.0653,40.1539,39.9855,40.0496,30310.469377098,0
+IXUS.US,D,20130628,000000,39.9274,40.1776,39.7669,40.0978,301721.72973991,0
+IXUS.US,D,20130701,000000,40.3785,40.5499,40.283,40.283,10954.04990252,0
+IXUS.US,D,20130702,000000,40.3145,40.5242,40.0013,40.1776,403442.69425461,0
+IXUS.US,D,20130703,000000,39.9048,40.1539,39.8004,40.0742,16808.800712488,0
+IXUS.US,D,20130705,000000,40.2967,40.3391,39.826,40.0899,11470.88447801,0
+IXUS.US,D,20130708,000000,40.411,40.4267,40.2603,40.3874,19292.4497727,0
+IXUS.US,D,20130709,000000,40.6296,40.6296,40.4691,40.6296,21301.910725341,0
+IXUS.US,D,20130710,000000,40.6296,40.7586,40.5331,40.6611,151274.12945193,0
+IXUS.US,D,20130711,000000,41.6026,41.8843,41.4017,41.8843,25251.785968278,0
+IXUS.US,D,20130712,000000,41.5051,41.7001,41.4736,41.6401,11624.208684098,0
+IXUS.US,D,20130715,000000,41.7563,41.9375,41.7139,41.9158,24623.258262525,0
+IXUS.US,D,20130716,000000,41.9227,41.9227,41.6824,41.8843,86607.868598024,0
+IXUS.US,D,20130717,000000,42.2369,42.2369,41.9562,42.0931,22303.087329334,0
+IXUS.US,D,20130718,000000,42.1404,42.2536,42.0547,42.2054,27185.092513921,0
+IXUS.US,D,20130719,000000,42.1089,42.2369,41.9956,42.1985,20446.950582782,0
+IXUS.US,D,20130722,000000,42.3561,42.4368,42.2054,42.4368,24291.225048016,0
+IXUS.US,D,20130723,000000,42.6968,42.6968,42.487,42.6092,40234.911697013,0
+IXUS.US,D,20130724,000000,42.8327,42.8327,42.2763,42.3492,17215.972941902,0
+IXUS.US,D,20130725,000000,42.2369,42.5767,42.167,42.5678,26766.750971481,0
+IXUS.US,D,20130726,000000,42.2536,42.3492,42.0833,42.3492,17244.403920514,0
+IXUS.US,D,20130729,000000,42.1404,42.1404,41.9011,41.9956,38197.019765759,0
+IXUS.US,D,20130730,000000,42.0202,42.0695,41.7711,41.9011,23294.110012395,0
+IXUS.US,D,20130731,000000,41.8567,42.1315,41.7297,42.0754,28677.718891072,0
+IXUS.US,D,20130801,000000,42.2231,42.487,42.1896,42.3728,57334.114548185,0
+IXUS.US,D,20130802,000000,42.4279,42.6633,42.4151,42.6387,62656.799901263,0
+IXUS.US,D,20130805,000000,42.5589,42.5904,42.4723,42.5333,23402.756966378,0
+IXUS.US,D,20130806,000000,42.6801,42.6801,42.3265,42.4368,54523.50923393,0
+IXUS.US,D,20130807,000000,42.2448,42.2861,42.1167,42.1896,23025.031107671,0
+IXUS.US,D,20130808,000000,42.487,42.8485,42.3423,42.7677,21716.190699407,0
+IXUS.US,D,20130809,000000,42.7362,42.9361,42.6387,42.7677,21130.309461573,0
+IXUS.US,D,20130812,000000,42.6387,42.7943,42.6298,42.7529,27497.833278657,0
+IXUS.US,D,20130813,000000,42.7293,42.9932,42.6298,42.9804,90684.667852623,0
+IXUS.US,D,20130814,000000,43.0573,43.1213,42.9529,43.0346,19955.500809625,0
+IXUS.US,D,20130815,000000,42.4723,42.7204,42.2704,42.6968,18320.719539412,0
+IXUS.US,D,20130816,000000,42.8091,42.8662,42.6554,42.7293,15686.792449392,0
+IXUS.US,D,20130819,000000,42.7027,42.7027,42.2615,42.2615,14405.367627647,0
+IXUS.US,D,20130820,000000,42.2704,42.4279,42.0754,42.3265,109830.90116389,0
+IXUS.US,D,20130821,000000,42.0202,42.0291,41.6923,41.8361,33080.459007621,0
+IXUS.US,D,20130822,000000,42.0931,42.3817,42.0606,42.1896,48140.754535446,0
+IXUS.US,D,20130823,000000,42.3817,42.4801,42.2369,42.4723,8607.4787749041,0
+IXUS.US,D,20130826,000000,42.487,42.487,42.2231,42.2231,27604.449448454,0
+IXUS.US,D,20130827,000000,41.8026,41.8026,41.4116,41.4825,64398.197341273,0
+IXUS.US,D,20130828,000000,41.3466,41.648,41.2648,41.4323,25438.618113445,0
+IXUS.US,D,20130829,000000,41.2737,41.7061,41.2737,41.4963,33792.248865024,0
+IXUS.US,D,20130830,000000,41.3131,41.383,41.193,41.193,50012.122163398,0
+IXUS.US,D,20130903,000000,41.8754,42.0754,41.6824,41.7947,76634.687457631,0
+IXUS.US,D,20130904,000000,41.9011,42.7116,41.6923,42.1985,60939.771871493,0
+IXUS.US,D,20130905,000000,42.1404,42.3817,42.1404,42.3817,24730.889824415,0
+IXUS.US,D,20130906,000000,42.6239,42.7756,42.3265,42.5432,30497.301522266,0
+IXUS.US,D,20130909,000000,42.9076,43.2985,42.8898,43.2592,48476.849318329,0
+IXUS.US,D,20130910,000000,43.7407,43.7407,43.5408,43.7082,70708.859201132,0
+IXUS.US,D,20130911,000000,43.6285,43.8461,43.4985,43.8461,41454.397601066,0
+IXUS.US,D,20130912,000000,43.7407,43.7585,43.4906,43.4906,10164.074853933,0
+IXUS.US,D,20130913,000000,43.6117,43.7585,43.4985,43.6541,24387.687296879,0
+IXUS.US,D,20130916,000000,44.4981,44.5217,44.0244,44.0697,63507.698475449,0
+IXUS.US,D,20130917,000000,43.9013,44.1169,43.9013,44.1061,66895.046498697,0
+IXUS.US,D,20130918,000000,44.2469,45.4061,43.9899,45.3736,26752.535482175,0
+IXUS.US,D,20130919,000000,45.5588,45.5588,45.0132,45.1343,41639.198962046,0
+IXUS.US,D,20130920,000000,45.1264,45.1264,44.6172,44.6675,48142.785319633,0
+IXUS.US,D,20130923,000000,44.6675,44.6891,44.4508,44.6891,12649.754698331,0
+IXUS.US,D,20130924,000000,44.6497,44.7699,44.5473,44.5473,43540.012960704,0
+IXUS.US,D,20130925,000000,44.6586,44.6822,44.4173,44.5552,25767.605151674,0
+IXUS.US,D,20130926,000000,44.8103,44.8103,44.6094,44.6497,11332.791153321,0
+IXUS.US,D,20130927,000000,44.5552,44.6261,44.4508,44.6005,25237.570478972,0
+IXUS.US,D,20130930,000000,44.2726,44.3612,43.8717,44.3208,26898.75194361,0
+IXUS.US,D,20131001,000000,44.4577,44.6172,44.3779,44.5385,35173.182111912,0
+IXUS.US,D,20131002,000000,44.3986,44.57,44.2332,44.5552,80022.03548088,0
+IXUS.US,D,20131003,000000,44.6675,44.7394,44.2263,44.3533,19311.742222473,0
+IXUS.US,D,20131004,000000,44.4902,45.15,44.2962,45.15,46962.899707218,0
+IXUS.US,D,20131007,000000,44.1435,44.3277,44.0411,44.1268,45189.009720223,0
+IXUS.US,D,20131008,000000,44.2883,44.2883,43.7673,43.8373,32277.28386182,0
+IXUS.US,D,20131009,000000,44.0323,44.0884,43.7831,43.9751,38272.158780664,0
+IXUS.US,D,20131010,000000,44.4577,44.8191,44.3937,44.7876,17844.500647654,0
+IXUS.US,D,20131011,000000,44.9068,45.0033,44.761,44.9639,38247.789370424,0
+IXUS.US,D,20131014,000000,44.9245,45.2062,44.7394,45.0841,44171.586842737,0
+IXUS.US,D,20131015,000000,45.0378,45.15,44.7394,44.956,35186.382209125,0
+IXUS.US,D,20131016,000000,45.0457,45.2692,45.021,45.2535,52928.328255356,0
+IXUS.US,D,20131017,000000,45.2456,45.7616,45.2456,45.7528,72101.97715314,0
+IXUS.US,D,20131018,000000,45.9537,46.0344,45.8089,45.9941,49090.146142682,0
+IXUS.US,D,20131021,000000,45.9694,46.0659,45.866,45.9941,47818.87524187,0
+IXUS.US,D,20131022,000000,46.0659,46.6135,46.0659,46.4766,86506.329388693,0
+IXUS.US,D,20131023,000000,46.2511,46.2511,45.7853,45.9616,37513.660886969,0
+IXUS.US,D,20131024,000000,46.1959,46.1959,45.9379,46.1782,26801.274302653,0
+IXUS.US,D,20131025,000000,46.2511,46.2511,45.8975,46.0571,89889.615843569,0
+IXUS.US,D,20131028,000000,46.1881,46.1881,45.9143,45.9941,2418789.8748602,0
+IXUS.US,D,20131029,000000,45.93,46.4116,45.93,46.3712,49699.381398662,0
+IXUS.US,D,20131030,000000,46.3397,46.4195,45.7675,46.0423,63017.264094385,0
+IXUS.US,D,20131031,000000,46.0738,46.0738,45.7616,45.7616,64399.212733366,0
+IXUS.US,D,20131101,000000,45.6474,45.8414,45.3519,45.543,33421.63075097,0
+IXUS.US,D,20131104,000000,45.7616,45.7616,45.5666,45.7124,37080.088463129,0
+IXUS.US,D,20131105,000000,45.4947,45.5105,45.1569,45.3923,240999.25177638,0
+IXUS.US,D,20131106,000000,45.7675,45.8237,45.5913,45.608,25304.586357129,0
+IXUS.US,D,20131107,000000,45.6149,45.6149,44.9413,45.0457,77265.24594757,0
+IXUS.US,D,20131108,000000,44.8034,45.1422,44.7138,45.0457,61400.759881851,0
+IXUS.US,D,20131111,000000,45.0516,45.2692,45.0516,45.1569,797253.37911217,0
+IXUS.US,D,20131112,000000,45.1264,45.1727,44.8585,45.0516,52160.691832821,0
+IXUS.US,D,20131113,000000,44.6419,45.1264,44.6094,45.1166,94173.555085202,0
+IXUS.US,D,20131114,000000,45.2692,45.5913,45.0457,45.5913,58800.34073091,0
+IXUS.US,D,20131115,000000,45.608,45.93,45.608,45.8237,52327.216136122,0
+IXUS.US,D,20131118,000000,46.2166,46.2836,45.8503,45.8503,60287.890147594,0
+IXUS.US,D,20131119,000000,45.9231,46.1703,45.6878,45.737,86778.454469698,0
+IXUS.US,D,20131120,000000,45.8503,45.9616,45.3263,45.48,431553.82435762,0
+IXUS.US,D,20131121,000000,45.5666,45.6789,45.3923,45.5588,54848.434703786,0
+IXUS.US,D,20131122,000000,45.7124,45.8887,45.543,45.7675,34555.823719186,0
+IXUS.US,D,20131125,000000,45.803,45.8503,45.4544,45.5509,89018.409427518,0
+IXUS.US,D,20131126,000000,45.6563,45.8325,45.3519,45.6149,61330.697827413,0
+IXUS.US,D,20131127,000000,45.5282,45.7675,45.5282,45.7449,62039.441508537,0
+IXUS.US,D,20131129,000000,46.0029,46.0925,45.8887,46.0827,261713.2504797,0
+IXUS.US,D,20131202,000000,45.8168,45.8168,45.4455,45.5105,57757.533051091,0
+IXUS.US,D,20131203,000000,45.4002,45.4366,45.0457,45.1097,332933.86729586,0
+IXUS.US,D,20131204,000000,44.8832,45.0516,44.7138,45.0378,56693.402137312,0
+IXUS.US,D,20131205,000000,44.6005,44.9964,44.6005,44.7876,53216.699609853,0
+IXUS.US,D,20131206,000000,44.9964,45.3657,44.9964,45.3027,203947.59429186,0
+IXUS.US,D,20131209,000000,45.3027,45.4219,45.2535,45.3923,65731.407159775,0
+IXUS.US,D,20131210,000000,45.3588,45.3588,45.1343,45.2869,68999.954308108,0
+IXUS.US,D,20131211,000000,45.3027,45.3027,44.7788,44.7788,137124.64063179,0
+IXUS.US,D,20131212,000000,44.6675,44.7138,44.3779,44.5069,124941.96629638,0
+IXUS.US,D,20131213,000000,44.5473,44.5552,44.241,44.4577,139918.99967255,0
+IXUS.US,D,20131216,000000,44.6822,44.9314,44.6822,44.8034,123153.86082008,0
+IXUS.US,D,20131217,000000,44.8191,44.8191,44.5217,44.5769,162642.45932851,0
+IXUS.US,D,20131218,000000,44.7404,45.5164,44.7079,45.2495,90116.048280375,0
+IXUS.US,D,20131219,000000,44.9846,45.1461,44.7817,45.1461,65493.805409943,0
+IXUS.US,D,20131220,000000,45.2032,45.3894,45.155,45.285,57070.112603927,0
+IXUS.US,D,20131223,000000,45.542,45.737,45.4534,45.6878,139305.7028482,0
+IXUS.US,D,20131224,000000,45.6395,45.803,45.5834,45.7616,122765.98104044,0
+IXUS.US,D,20131226,000000,45.737,45.996,45.737,45.9448,84162.804437357,0
+IXUS.US,D,20131227,000000,46.1241,46.3417,46.1162,46.1812,148136.56788363,0
+IXUS.US,D,20131230,000000,46.4323,46.4402,46.2866,46.4323,92555.020088482,0
+IXUS.US,D,20131231,000000,46.5623,46.6746,46.4717,46.6431,109610.56107964,0
+IXUS.US,D,20140102,000000,46.1566,46.19,45.6228,45.7528,108742.40083987,0
+IXUS.US,D,20140103,000000,45.9448,45.9448,45.6464,45.7616,247806.44036987,0
+IXUS.US,D,20140106,000000,45.8887,45.8887,45.6316,45.6789,357270.78498807,0
+IXUS.US,D,20140107,000000,45.9084,45.9084,45.737,45.8247,287035.09850242,0
+IXUS.US,D,20140108,000000,45.8424,45.9448,45.7203,45.8503,317376.02964231,0
+IXUS.US,D,20140109,000000,45.8591,45.8591,45.5085,45.737,151239.60612076,0
+IXUS.US,D,20140110,000000,45.9872,46.2639,45.866,46.2186,210787.27543233,0
+IXUS.US,D,20140113,000000,46.1812,46.19,45.7449,45.8818,462455.25193302,0
+IXUS.US,D,20140114,000000,46.0443,46.2275,45.8424,46.1979,67277.849317871,0
+IXUS.US,D,20140115,000000,46.1566,46.3614,46.0679,46.3269,88479.236225975,0
+IXUS.US,D,20140116,000000,46.255,46.2698,46.0758,46.2698,75652.80330341,0
+IXUS.US,D,20140117,000000,46.3752,46.3752,46.0847,46.1566,75997.021223039,0
+IXUS.US,D,20140121,000000,46.4491,46.4491,46.0679,46.2866,201171.51230878,0
+IXUS.US,D,20140122,000000,46.3752,46.3841,46.2127,46.3663,109766.93146201,0
+IXUS.US,D,20140123,000000,46.1812,46.1812,45.7272,45.866,122481.67125431,0
+IXUS.US,D,20140124,000000,45.3234,45.4199,44.7404,44.7817,110367.02818915,0
+IXUS.US,D,20140127,000000,44.8054,44.8132,44.2716,44.3691,80771.394845735,0
+IXUS.US,D,20140128,000000,44.699,44.9107,44.6832,44.8625,123697.09558999,0
+IXUS.US,D,20140129,000000,44.5483,44.6438,44.2548,44.4085,71841.021385162,0
+IXUS.US,D,20140130,000000,44.7404,44.7404,44.4587,44.6606,55998.873945495,0
+IXUS.US,D,20140131,000000,43.9062,44.3444,43.7132,44.3129,198408.63042291,0
+IXUS.US,D,20140203,000000,44.2253,44.2253,43.2109,43.334,271420.39889165,0
+IXUS.US,D,20140204,000000,43.4551,43.7723,43.4551,43.7466,108387.01360722,0
+IXUS.US,D,20140205,000000,43.7053,43.8185,43.464,43.7378,108922.12524038,0
+IXUS.US,D,20140206,000000,44.112,44.5641,44.112,44.4912,174759.13317786,0
+IXUS.US,D,20140207,000000,44.8871,45.0476,44.6754,44.8379,138127.84801997,0
+IXUS.US,D,20140210,000000,44.8871,44.8871,44.7266,44.8477,210977.15375378,0
+IXUS.US,D,20140211,000000,45.0653,45.5903,45.025,45.542,118938.96824079,0
+IXUS.US,D,20140212,000000,45.5981,45.7203,45.542,45.673,69546.235254304,0
+IXUS.US,D,20140213,000000,45.2121,45.7754,44.96,45.7449,71255.140147328,0
+IXUS.US,D,20140214,000000,45.803,46.0364,45.6553,46.0118,136178.29520084,0
+IXUS.US,D,20140218,000000,46.1566,46.2866,46.0591,46.19,78346.638526935,0
+IXUS.US,D,20140219,000000,46.0945,46.2934,45.8729,45.931,110530.50631617,0
+IXUS.US,D,20140220,000000,45.8335,46.1241,45.7941,46.1103,41406.674172681,0
+IXUS.US,D,20140221,000000,46.3181,46.3663,46.1566,46.1979,40551.714030122,0
+IXUS.US,D,20140224,000000,46.3516,46.7415,46.3516,46.5367,37197.873945952,0
+IXUS.US,D,20140225,000000,46.6431,46.6431,46.2787,46.3102,57324.976019345,0
+IXUS.US,D,20140226,000000,46.4559,46.4559,46.0679,46.2186,57882.426278566,0
+IXUS.US,D,20140227,000000,46.2186,46.4717,46.1654,46.4067,20908.953985234,0
+IXUS.US,D,20140228,000000,46.6096,46.7652,46.4491,46.5761,34688.840083408,0
+IXUS.US,D,20140303,000000,45.9241,45.996,45.5499,45.6789,84518.191670012,0
+IXUS.US,D,20140304,000000,46.5544,46.5623,46.4323,46.5367,129382.27592038,0
+IXUS.US,D,20140305,000000,46.4717,46.5456,46.4244,46.4717,177745.40132426,0
+IXUS.US,D,20140306,000000,46.9494,47.1375,46.9316,46.9907,88522.898085987,0
+IXUS.US,D,20140307,000000,46.9021,46.9021,46.4559,46.6834,55614.040342134,0
+IXUS.US,D,20140310,000000,46.5278,46.5278,46.1654,46.3663,52020.567723946,0
+IXUS.US,D,20140311,000000,46.4894,46.4894,46.0591,46.0945,105533.76182504,0
+IXUS.US,D,20140312,000000,45.7045,45.931,45.6316,45.9241,54427.046985067,0
+IXUS.US,D,20140313,000000,46.1566,46.1566,45.1047,45.1944,70838.829389074,0
+IXUS.US,D,20140314,000000,45.0476,45.3234,45.0082,45.089,35687.985903215,0
+IXUS.US,D,20140317,000000,45.2663,45.7675,45.2663,45.6631,51458.040504257,0
+IXUS.US,D,20140318,000000,45.737,46.0443,45.7045,45.9803,173052.25906903,0
+IXUS.US,D,20140319,000000,45.9379,45.9379,45.1855,45.3982,67933.792610143,0
+IXUS.US,D,20140320,000000,45.0555,45.3795,44.9186,45.3076,94553.311728096,0
+IXUS.US,D,20140321,000000,45.5834,45.6631,45.1944,45.2663,32085.374756187,0
+IXUS.US,D,20140324,000000,45.3076,45.5164,45.1313,45.413,46320.156512159,0
+IXUS.US,D,20140325,000000,45.7449,45.9379,45.5903,45.8424,24178.51652566,0
+IXUS.US,D,20140326,000000,46.2452,46.2452,45.866,45.8818,73296.078254861,0
+IXUS.US,D,20140327,000000,46.0443,46.1733,45.9153,46.1733,187236.27122033,0
+IXUS.US,D,20140328,000000,46.4816,46.6253,46.4244,46.4717,64862.231527911,0
+IXUS.US,D,20140331,000000,46.9119,46.9405,46.7081,46.7652,178486.63755237,0
+IXUS.US,D,20140401,000000,47.1119,47.1119,46.9494,47.0951,42690.129778612,0
+IXUS.US,D,20140402,000000,47.1601,47.2172,46.9671,47.2172,128053.12767025,0
+IXUS.US,D,20140403,000000,47.0469,47.0469,46.8844,47.038,54576.309622782,0
+IXUS.US,D,20140404,000000,47.2015,47.3945,46.8844,46.9247,66212.703012,0
+IXUS.US,D,20140407,000000,47.0144,47.0144,46.6332,46.7652,92962.192317895,0
+IXUS.US,D,20140408,000000,46.8381,46.974,46.6992,46.8617,46845.114224396,0
+IXUS.US,D,20140409,000000,47.1187,47.4428,47.0055,47.3787,55980.596887816,0
+IXUS.US,D,20140410,000000,47.2015,47.297,46.6598,46.6598,302716.81399134,0
+IXUS.US,D,20140411,000000,46.5042,46.6332,46.3338,46.4402,54300.122973404,0
+IXUS.US,D,20140414,000000,46.7081,46.7081,46.2866,46.5456,36213.959007545,0
+IXUS.US,D,20140415,000000,46.4402,46.5209,45.9084,46.2639,90406.450419059,0
+IXUS.US,D,20140416,000000,46.7553,46.8775,46.5544,46.8775,34380.160887045,0
+IXUS.US,D,20140417,000000,46.9671,47.1837,46.8686,47.1375,29786.527056955,0
+IXUS.US,D,20140421,000000,47.1601,47.1601,46.9819,47.1187,38510.775922589,0
+IXUS.US,D,20140422,000000,47.2015,47.297,47.2015,47.2487,105694.19377578,0
+IXUS.US,D,20140423,000000,47.2665,47.2753,47.0055,47.0715,190103.73849181,0
+IXUS.US,D,20140424,000000,47.2251,47.2251,46.8686,47.1434,185421.76554961,0
+IXUS.US,D,20140425,000000,46.8617,47.0636,46.6677,46.8617,66881.846401484,0
+IXUS.US,D,20140428,000000,46.9671,47.0715,46.6332,47.0055,30215.022520328,0
+IXUS.US,D,20140429,000000,47.2665,47.3945,47.2084,47.2901,47771.151813485,0
+IXUS.US,D,20140430,000000,47.2399,47.4024,47.1434,47.3945,45771.844781777,0
+IXUS.US,D,20140501,000000,47.5511,47.5777,47.3472,47.4999,108500.73752166,0
+IXUS.US,D,20140502,000000,47.4122,47.6387,47.3059,47.5511,35825.063835811,0
+IXUS.US,D,20140505,000000,47.3709,47.4999,47.1375,47.4516,101958.56626453,0
+IXUS.US,D,20140506,000000,47.4841,47.5875,47.4024,47.4428,118957.24529847,0
+IXUS.US,D,20140507,000000,47.4024,47.56,47.2399,47.56,26380.901976027,0
+IXUS.US,D,20140508,000000,47.5964,47.7362,47.4516,47.5235,60814.878644017,0
+IXUS.US,D,20140509,000000,47.3472,47.4999,47.3305,47.3551,25310.678709689,0
+IXUS.US,D,20140512,000000,47.6151,47.8249,47.6053,47.7825,38726.039046369,0
+IXUS.US,D,20140513,000000,47.8879,47.9056,47.7589,47.8062,100289.26166315,0
+IXUS.US,D,20140514,000000,47.9854,47.9854,47.8249,47.8564,169034.35255584,0
+IXUS.US,D,20140515,000000,47.8249,47.8249,47.3709,47.5875,142372.18696997,0
+IXUS.US,D,20140516,000000,47.5235,47.7362,47.4999,47.7274,39049.949124131,0
+IXUS.US,D,20140519,000000,47.5718,47.7116,47.5147,47.7018,65549.651975075,0
+IXUS.US,D,20140520,000000,47.5875,47.5875,47.2487,47.3856,164264.04050151,0
+IXUS.US,D,20140521,000000,47.6151,47.7589,47.5668,47.7362,46259.232986561,0
+IXUS.US,D,20140522,000000,47.8712,47.9194,47.7362,47.8968,33825.756804103,0
+IXUS.US,D,20140523,000000,47.9194,48.0346,47.8308,48.0179,73525.556867946,0
+IXUS.US,D,20140527,000000,48.2454,48.2454,48.0346,48.1548,61223.066265523,0
+IXUS.US,D,20140528,000000,48.0583,48.1715,47.9943,48.0977,72369.025273678,0
+IXUS.US,D,20140529,000000,48.2848,48.3419,48.1489,48.336,33929.326797619,0
+IXUS.US,D,20140530,000000,48.3173,48.3173,48.1715,48.2848,69159.370866756,0
+IXUS.US,D,20140602,000000,48.4404,48.4404,48.269,48.3675,47869.644846535,0
+IXUS.US,D,20140603,000000,48.2779,48.3577,48.204,48.3271,401479.94133826,0
+IXUS.US,D,20140604,000000,48.1715,48.336,48.076,48.3074,74095.191832288,0
+IXUS.US,D,20140605,000000,48.3577,48.6324,48.3173,48.5911,35235.121029603,0
+IXUS.US,D,20140606,000000,48.7378,48.9249,48.6965,48.9249,45609.382046849,0
+IXUS.US,D,20140609,000000,48.8186,48.9555,48.7378,48.9161,60084.811728934,0
+IXUS.US,D,20140610,000000,48.8442,48.8915,48.7299,48.8826,130891.14857102,0
+IXUS.US,D,20140611,000000,48.7792,48.7969,48.6177,48.6236,38959.579227828,0
+IXUS.US,D,20140612,000000,48.853,48.8678,48.5665,48.6236,41448.305248506,0
+IXUS.US,D,20140613,000000,48.7378,48.9456,48.5665,48.7299,34768.040666685,0
+IXUS.US,D,20140616,000000,48.7043,48.7526,48.5497,48.6482,53864.519765378,0
+IXUS.US,D,20140617,000000,48.6965,48.9161,48.4621,48.6649,66972.216297788,0
+IXUS.US,D,20140618,000000,48.7043,49.2243,48.6088,49.1268,102156.56772273,0
+IXUS.US,D,20140619,000000,49.2795,49.3356,49.118,49.2322,33527.231528673,0
+IXUS.US,D,20140620,000000,49.1436,49.184,49.0224,49.1662,57641.778352454,0
+IXUS.US,D,20140623,000000,49.184,49.184,48.8442,49.0707,89386.996757386,0
+IXUS.US,D,20140624,000000,49.0362,49.2243,48.724,48.7605,68685.182759185,0
+IXUS.US,D,20140625,000000,48.6413,48.8225,48.5842,48.8146,64072.256479323,0
+IXUS.US,D,20140626,000000,48.8984,48.9141,48.5596,48.8984,53578.179195068,0
+IXUS.US,D,20140627,000000,48.8501,48.9446,48.7083,48.9328,154655.38512262,0
+IXUS.US,D,20140630,000000,49.0146,49.0815,48.9072,49.0362,128482.63852572,0
+IXUS.US,D,20140701,000000,49.2194,49.4814,49.2194,49.4075,79404.677088153,0
+IXUS.US,D,20140702,000000,49.4991,49.5375,49.4341,49.5375,83310.890471078,0
+IXUS.US,D,20140703,000000,49.6045,49.7355,49.4902,49.7187,67272.772357405,0
+IXUS.US,D,20140707,000000,49.4725,49.4725,49.2588,49.3681,66102.02527383,0
+IXUS.US,D,20140708,000000,49.2352,49.2352,48.8402,49.0146,65772.022843507,0
+IXUS.US,D,20140709,000000,49.0057,49.178,48.8984,49.178,51832.720186685,0
+IXUS.US,D,20140710,000000,48.4699,48.7339,48.3232,48.6906,78420.762149746,0
+IXUS.US,D,20140711,000000,48.6581,48.728,48.5182,48.7181,35320.413965441,0
+IXUS.US,D,20140714,000000,49.0815,49.0884,48.9397,49.0057,55318.561242984,0
+IXUS.US,D,20140715,000000,49.0057,49.0293,48.7083,48.8885,85760.016200118,0
+IXUS.US,D,20140716,000000,49.1367,49.244,49.0441,49.1948,123989.52851286,0
+IXUS.US,D,20140717,000000,49.0362,49.0441,48.4946,48.5773,85062.441832021,0
+IXUS.US,D,20140718,000000,48.7841,49.054,48.6994,48.9978,30110.437134718,0
+IXUS.US,D,20140721,000000,48.7339,48.924,48.6679,48.924,50681.265552883,0
+IXUS.US,D,20140722,000000,49.178,49.2352,49.1278,49.1948,84785.23979055,0
+IXUS.US,D,20140723,000000,49.3799,49.3799,49.1948,49.2933,21358.772682566,0
+IXUS.US,D,20140724,000000,49.3888,50.1048,49.2933,49.3977,53878.735254685,0
+IXUS.US,D,20140725,000000,49.3593,49.3593,49.0362,49.1859,33348.522520252,0
+IXUS.US,D,20140728,000000,49.2352,49.309,48.9446,49.2657,78623.840568406,0
+IXUS.US,D,20140729,000000,49.4252,49.4252,49.0717,49.1032,45183.932759757,0
+IXUS.US,D,20140730,000000,49.1367,49.2352,48.858,49.0293,48980.483796605,0
+IXUS.US,D,20140731,000000,48.6187,48.6187,48.1824,48.1824,122506.04066455,0
+IXUS.US,D,20140801,000000,48.1568,48.2651,47.8367,48.0346,91814.799252466,0
+IXUS.US,D,20140804,000000,48.1509,48.3705,47.9775,48.273,107530.02268047,0
+IXUS.US,D,20140805,000000,48.0839,48.0839,47.5235,47.5796,67797.730069641,0
+IXUS.US,D,20140806,000000,47.426,47.689,47.362,47.5718,76345.30071104,0
+IXUS.US,D,20140807,000000,47.6318,47.6318,47.0557,47.2044,57427.530620768,0
+IXUS.US,D,20140808,000000,47.1788,47.4684,47.0813,47.4684,142802.71321753,0
+IXUS.US,D,20140811,000000,47.7382,47.8534,47.5796,47.754,52015.490763479,0
+IXUS.US,D,20140812,000000,47.7313,47.7875,47.6417,47.7796,69195.924982115,0
+IXUS.US,D,20140813,000000,47.9775,48.1174,47.9184,47.9775,31090.290504753,0
+IXUS.US,D,20140814,000000,48.0346,48.1903,48.0346,48.1735,107155.34299804,0
+IXUS.US,D,20140815,000000,48.4542,48.4621,47.8042,48.1568,63322.897114468,0
+IXUS.US,D,20140818,000000,48.2976,48.4946,48.273,48.4453,42579.452040442,0
+IXUS.US,D,20140819,000000,48.5369,48.6344,48.5034,48.6246,91755.906511055,0
+IXUS.US,D,20140820,000000,48.4394,48.5438,48.3478,48.4768,52267.308002618,0
+IXUS.US,D,20140821,000000,48.5842,48.6512,48.5113,48.6108,40151.649545362,0
+IXUS.US,D,20140822,000000,48.6344,48.6344,48.2897,48.4138,77094.660075896,0
+IXUS.US,D,20140825,000000,48.6512,48.7999,48.6108,48.7083,55789.703174275,0
+IXUS.US,D,20140826,000000,48.8225,48.8984,48.7841,48.8068,97845.212894575,0
+IXUS.US,D,20140827,000000,48.9634,49.0362,48.8314,48.9545,53396.424010367,0
+IXUS.US,D,20140828,000000,48.6837,48.728,48.5596,48.6906,51258.008261877,0
+IXUS.US,D,20140829,000000,48.7083,48.7841,48.5281,48.7841,214075.11503044,0
+IXUS.US,D,20140902,000000,48.7083,48.7999,48.5596,48.6906,61370.298119052,0
+IXUS.US,D,20140903,000000,49.1859,49.1948,49.0057,49.1121,199600.70074045,0
+IXUS.US,D,20140904,000000,49.1367,49.1692,48.7398,48.8146,55111.421255951,0
+IXUS.US,D,20140905,000000,48.7398,48.9634,48.6413,48.9634,131994.87977644,0
+IXUS.US,D,20140908,000000,48.6512,48.6994,48.3478,48.4699,204979.23265866,0
+IXUS.US,D,20140909,000000,48.1981,48.3134,48.0248,48.208,62413.105798871,0
+IXUS.US,D,20140910,000000,48.1903,48.3557,48.0435,48.3557,73442.294716296,0
+IXUS.US,D,20140911,000000,48.076,48.0839,47.9431,48.0534,43635.459817474,0
+IXUS.US,D,20140912,000000,47.9125,48.01,47.7875,47.8948,157629.46856389,0
+IXUS.US,D,20140915,000000,47.9125,47.9125,47.689,47.8042,96404.371514182,0
+IXUS.US,D,20140916,000000,47.5235,48.1568,47.5235,47.9943,55843.51895522,0
+IXUS.US,D,20140917,000000,47.9854,48.0583,47.6417,47.6722,136262.57274458,0
+IXUS.US,D,20140918,000000,47.9273,48.0346,47.8534,47.9608,86658.638202688,0
+IXUS.US,D,20140919,000000,48.0996,48.0996,47.6968,47.7382,58198.213219583,0
+IXUS.US,D,20140922,000000,47.6072,47.6811,47.2793,47.4004,328767.71353705,0
+IXUS.US,D,20140923,000000,47.1207,47.2714,46.974,47.0301,391392.02089132,0
+IXUS.US,D,20140924,000000,47.0813,47.4004,46.9562,47.3354,80746.010043403,0
+IXUS.US,D,20140925,000000,47.0055,47.0055,46.5219,46.6204,70964.738008644,0
+IXUS.US,D,20140926,000000,46.6204,46.8912,46.5781,46.7514,206574.41363723,0
+IXUS.US,D,20140929,000000,46.2501,46.3909,46.0443,46.2994,85935.679032259,0
+IXUS.US,D,20140930,000000,46.125,46.3663,46.0522,46.2669,213093.23087622,0
+IXUS.US,D,20141001,000000,46.0443,46.0955,45.5755,45.6572,131519.67627678,0
+IXUS.US,D,20141002,000000,45.543,45.5755,44.8605,45.3135,155186.43518741,0
+IXUS.US,D,20141003,000000,45.2623,45.4337,45.1569,45.4268,71267.324852447,0
+IXUS.US,D,20141006,000000,45.7646,45.7725,45.5095,45.7321,40939.593809763,0
+IXUS.US,D,20141007,000000,45.4849,45.5272,45.0762,45.0762,103059.25129367,0
+IXUS.US,D,20141008,000000,45.0762,45.7153,44.8684,45.7153,29499.171094552,0
+IXUS.US,D,20141009,000000,45.2978,45.4435,44.5493,44.6379,132271.06642582,0
+IXUS.US,D,20141010,000000,44.3986,44.4331,43.8402,43.8973,114749.46046383,0
+IXUS.US,D,20141013,000000,44.2371,44.3592,43.7841,43.8077,300824.12312943,0
+IXUS.US,D,20141014,000000,44.0608,44.2204,43.8313,43.9407,168732.78110413,0
+IXUS.US,D,20141015,000000,43.6777,43.6777,42.812,43.6176,211272.63285293,0
+IXUS.US,D,20141016,000000,42.6988,43.661,42.4043,43.3054,156000.77964624,0
+IXUS.US,D,20141017,000000,43.7526,44.1544,43.7526,43.9564,68683.151974999,0
+IXUS.US,D,20141020,000000,43.9485,44.3346,43.9485,44.3179,41028.948313973,0
+IXUS.US,D,20141021,000000,44.4912,44.827,44.4587,44.7778,51697.673038276,0
+IXUS.US,D,20141022,000000,44.7532,44.8191,44.4252,44.4252,79688.986874277,0
+IXUS.US,D,20141023,000000,44.8034,44.9846,44.6862,44.7689,64889.64711443,0
+IXUS.US,D,20141024,000000,44.8684,45.026,44.7866,44.9994,80747.025435496,0
+IXUS.US,D,20141027,000000,44.5582,44.8103,44.4587,44.7689,89346.381073654,0
+IXUS.US,D,20141028,000000,45.0762,45.4435,45.0762,45.412,95642.827444207,0
+IXUS.US,D,20141029,000000,45.5922,45.676,45.0486,45.1628,54129.53710173,0
+IXUS.US,D,20141030,000000,45.091,45.5922,45.0762,45.4524,52849.127672078,0
+IXUS.US,D,20141031,000000,45.996,46.1122,45.7725,45.9872,126179.72925811,0
+IXUS.US,D,20141103,000000,45.8394,45.8394,45.6257,45.6819,117937.7916368,0
+IXUS.US,D,20141104,000000,45.4701,45.5272,45.1894,45.4524,98117.337975579,0
+IXUS.US,D,20141105,000000,45.4613,45.5351,45.2623,45.4701,84087.665422453,0
+IXUS.US,D,20141106,000000,45.3549,45.4435,45.1146,45.1894,163297.38722869,0
+IXUS.US,D,20141107,000000,45.1491,45.2889,45.0338,45.281,89317.950095041,0
+IXUS.US,D,20141110,000000,45.4849,45.5351,45.4032,45.4337,44158.386745524,0
+IXUS.US,D,20141111,000000,45.4938,45.6986,45.4337,45.6819,57457.992383567,0
+IXUS.US,D,20141112,000000,45.4032,45.5174,45.3135,45.412,74582.580037072,0
+IXUS.US,D,20141113,000000,45.5174,45.6257,45.3293,45.4524,81007.981203474,0
+IXUS.US,D,20141114,000000,45.3214,45.6257,45.2978,45.6169,67527.635772823,0
+IXUS.US,D,20141117,000000,45.3874,45.478,45.3047,45.3963,51302.685513982,0
+IXUS.US,D,20141118,000000,45.6336,45.8798,45.6336,45.8306,132323.86681467,0
+IXUS.US,D,20141119,000000,45.676,45.8562,45.5006,45.6001,85354.874754891,0
+IXUS.US,D,20141120,000000,45.3549,45.6415,45.3549,45.5853,79799.664612447,0
+IXUS.US,D,20141121,000000,46.0955,46.2757,45.9537,46.1191,79602.678546347,0
+IXUS.US,D,20141124,000000,46.2088,46.2501,46.0866,46.1763,99257.623296355,0
+IXUS.US,D,20141125,000000,46.3151,46.3151,46.1428,46.194,181983.64792169,0
+IXUS.US,D,20141126,000000,46.3584,46.455,46.3072,46.455,58378.95301219,0
+IXUS.US,D,20141128,000000,46.1428,46.1428,45.865,45.8966,19358.450258765,0
+IXUS.US,D,20141201,000000,45.7646,45.8227,45.5853,45.7075,84800.47067195,0
+IXUS.US,D,20141202,000000,45.7991,45.8227,45.7242,45.7813,73065.584249681,0
+IXUS.US,D,20141203,000000,45.7567,45.8877,45.6986,45.8306,171243.84575086,0
+IXUS.US,D,20141204,000000,45.7646,45.8562,45.6001,45.6819,175194.73638589,0
+IXUS.US,D,20141205,000000,45.7075,45.8227,45.5676,45.6986,321858.98573423,0
+IXUS.US,D,20141208,000000,45.4938,45.4938,45.0988,45.2318,86672.853691995,0
+IXUS.US,D,20141209,000000,44.7384,45.0092,44.6941,45.0092,91670.613575217,0
+IXUS.US,D,20141210,000000,44.8684,44.8684,44.3415,44.3858,165905.92951638,0
+IXUS.US,D,20141211,000000,44.4252,44.6301,44.1928,44.244,89819.553789131,0
+IXUS.US,D,20141212,000000,44.113,44.177,43.4551,43.5211,140749.59040487,0
+IXUS.US,D,20141215,000000,43.6856,43.6856,42.7234,42.8298,387722.39386614,0
+IXUS.US,D,20141216,000000,42.9361,43.661,42.7135,43.0602,188138.95479128,0
+IXUS.US,D,20141217,000000,43.2897,43.9397,43.2582,43.7486,536602.22876206,0
+IXUS.US,D,20141218,000000,44.2814,45.021,44.0313,44.4705,120269.13188301,0
+IXUS.US,D,20141219,000000,44.3208,44.6547,44.3208,44.5562,206814.04617125,0
+IXUS.US,D,20141222,000000,44.829,44.829,44.6369,44.6941,290784.94150297,0
+IXUS.US,D,20141223,000000,44.7029,44.7029,44.506,44.6123,207873.10012456,0
+IXUS.US,D,20141224,000000,44.7315,44.829,44.5966,44.7876,117517.41931017,0
+IXUS.US,D,20141226,000000,45.0713,45.0713,44.9127,44.9373,203082.48022837,0
+IXUS.US,D,20141229,000000,44.6783,44.8694,44.6369,44.6547,240817.49659168,0
+IXUS.US,D,20141230,000000,44.4134,44.5473,44.4134,44.4479,197088.62070162,0
+IXUS.US,D,20141231,000000,44.4567,44.6369,44.2381,44.3139,265184.87604669,0
+IXUS.US,D,20150102,000000,44.3888,44.439,43.9554,44.0894,103756.82566177,0
+IXUS.US,D,20150105,000000,43.5556,43.6383,43.073,43.206,8671780.5099965,0
+IXUS.US,D,20150106,000000,43.206,43.2729,42.5668,42.6919,106977.64938171,0
+IXUS.US,D,20150107,000000,42.9903,43.2897,42.8672,43.2138,92348.895493542,0
+IXUS.US,D,20150108,000000,43.5556,43.9397,43.4473,43.8225,214188.83894489,0
+IXUS.US,D,20150109,000000,43.7063,43.8146,43.4473,43.5989,130156.00469547,0
+IXUS.US,D,20150112,000000,43.531,43.6639,43.2582,43.3645,404414.4244879,0
+IXUS.US,D,20150113,000000,43.8146,44.0135,43.2976,43.6482,124724.67238841,0
+IXUS.US,D,20150114,000000,43.465,43.5822,43.1823,43.5408,118015.97682798,0
+IXUS.US,D,20150115,000000,43.7742,44.0135,43.6383,43.7063,285314.00890427,0
+IXUS.US,D,20150116,000000,43.6994,44.179,43.6826,44.1662,323271.39613601,0
+IXUS.US,D,20150120,000000,44.4301,44.4301,44.0313,44.2381,759492.97794653,0
+IXUS.US,D,20150121,000000,44.3464,44.5966,44.3297,44.5966,88779.792285592,0
+IXUS.US,D,20150122,000000,44.6025,45.0033,44.4616,44.896,121787.1430625,0
+IXUS.US,D,20150123,000000,44.829,44.9127,44.6458,44.6547,179259.35093537,0
+IXUS.US,D,20150126,000000,44.9206,45.1776,44.8044,45.0939,188307.50987876,0
+IXUS.US,D,20150127,000000,44.9206,45.2141,44.7384,45.0782,190199.18534858,0
+IXUS.US,D,20150128,000000,45.0939,45.1303,44.4301,44.4705,272433.76020076,0
+IXUS.US,D,20150129,000000,44.7118,44.9462,44.5207,44.9127,462586.23751305,0
+IXUS.US,D,20150130,000000,44.3966,44.6212,44.1298,44.1298,176766.56334632,0
+IXUS.US,D,20150202,000000,44.4616,44.9206,44.3966,44.8625,240196.07663058,0
+IXUS.US,D,20150203,000000,45.1116,45.5853,45.086,45.5519,176200.98995035,0
+IXUS.US,D,20150204,000000,45.2879,45.5184,45.1205,45.1688,117790.55978327,0
+IXUS.US,D,20150205,000000,45.4337,45.7272,45.3608,45.7272,108227.59704857,0
+IXUS.US,D,20150206,000000,45.2958,45.412,45.0033,45.0713,180237.17352122,0
+IXUS.US,D,20150209,000000,44.896,45.086,44.8871,45.0132,253357.58894394,0
+IXUS.US,D,20150210,000000,45.2377,45.28,44.9875,45.2219,108198.15067786,0
+IXUS.US,D,20150211,000000,44.9373,45.0378,44.7876,44.9787,458002.7576039,0
+IXUS.US,D,20150212,000000,45.4268,45.736,45.3539,45.736,108133.16558389,0
+IXUS.US,D,20150213,000000,45.9202,46.0689,45.8759,46.0098,137358.18081325,0
+IXUS.US,D,20150217,000000,46.0098,46.2245,45.8266,46.1339,221247.84477751,0
+IXUS.US,D,20150218,000000,46.2019,46.4431,46.0591,46.3269,682676.5353042,0
+IXUS.US,D,20150219,000000,46.2767,46.4589,46.1772,46.2846,69131.955280237,0
+IXUS.US,D,20150220,000000,46.194,46.7997,46.1034,46.6766,112180.51846778,0
+IXUS.US,D,20150223,000000,46.4343,46.5091,46.2846,46.4589,291124.08246214,0
+IXUS.US,D,20150224,000000,46.4589,46.8351,46.3417,46.776,120665.1347994,0
+IXUS.US,D,20150225,000000,46.7425,46.8834,46.6766,46.8262,230377.23508837,0
+IXUS.US,D,20150226,000000,46.7593,46.8164,46.6431,46.7504,241259.19215227,0
+IXUS.US,D,20150227,000000,46.7691,46.9316,46.6677,46.6677,262520.48719388,0
+IXUS.US,D,20150302,000000,46.6677,46.7928,46.5928,46.7928,126822.47245317,0
+IXUS.US,D,20150303,000000,46.5515,46.6677,46.385,46.517,104705.20187691,0
+IXUS.US,D,20150304,000000,46.2156,46.3181,45.9694,46.2915,188251.66331363,0
+IXUS.US,D,20150305,000000,46.3663,46.4855,46.2156,46.3516,94847.775435153,0
+IXUS.US,D,20150306,000000,45.9507,46.0187,45.6119,45.6523,111316.41979639,0
+IXUS.US,D,20150309,000000,45.6779,45.736,45.5775,45.6937,70444.857256874,0
+IXUS.US,D,20150310,000000,45.0457,45.1382,44.6941,44.7384,146057.04487655,0
+IXUS.US,D,20150311,000000,44.8113,44.896,44.6783,44.8113,262543.84121202,0
+IXUS.US,D,20150312,000000,45.2219,45.3864,45.1776,45.2958,95930.183406611,0
+IXUS.US,D,20150313,000000,45.0033,45.0033,44.7453,44.9688,71045.969376108,0
+IXUS.US,D,20150316,000000,45.3539,45.5184,45.2702,45.4859,64071.24108723,0
+IXUS.US,D,20150317,000000,45.2446,45.5184,45.1688,45.4947,112640.49108605,0
+IXUS.US,D,20150318,000000,45.4435,46.5515,45.3766,46.4175,111437.25145549,0
+IXUS.US,D,20150319,000000,46.0098,46.0275,45.7528,45.8355,107229.46662085,0
+IXUS.US,D,20150320,000000,46.5751,46.9109,46.3998,46.7593,82468.115033639,0
+IXUS.US,D,20150323,000000,46.9759,47.099,46.7593,47.0075,283820.36713503,0
+IXUS.US,D,20150324,000000,47.0075,47.167,46.9494,46.9917,213019.10725341,0
+IXUS.US,D,20150325,000000,47.0754,47.1404,46.6431,46.6431,123577.27932298,0
+IXUS.US,D,20150326,000000,46.4175,46.4343,46.0689,46.3181,174546.91623036,0
+IXUS.US,D,20150327,000000,46.3417,46.385,46.1861,46.3417,73210.785319023,0
+IXUS.US,D,20150330,000000,46.4175,46.6509,46.4087,46.5751,93164.255344462,0
+IXUS.US,D,20150331,000000,45.9359,46.2097,45.9123,46.0856,83307.844294799,0
+IXUS.US,D,20150401,000000,46.3663,46.4175,46.1191,46.3762,191858.33602904,0
+IXUS.US,D,20150402,000000,46.7169,46.8922,46.6332,46.8666,88596.006316705,0
+IXUS.US,D,20150406,000000,47.167,47.5796,47.1158,47.3906,142209.72423504,0
+IXUS.US,D,20150407,000000,47.4172,47.6181,47.2763,47.3147,93169.332304928,0
+IXUS.US,D,20150408,000000,47.816,47.9312,47.492,47.6555,110236.04260911,0
+IXUS.US,D,20150409,000000,47.8249,47.8308,47.6259,47.8308,139180.80962072,0
+IXUS.US,D,20150410,000000,47.7727,47.9224,47.6909,47.9224,86315.435675153,0
+IXUS.US,D,20150413,000000,47.8249,47.8909,47.5796,47.6506,317359.78336882,0
+IXUS.US,D,20150414,000000,47.9224,47.9824,47.8308,47.9647,126343.20738513,0
+IXUS.US,D,20150415,000000,48.0061,48.2976,47.9155,48.2651,204783.26198465,0
+IXUS.US,D,20150416,000000,48.3715,48.5714,48.1321,48.4719,150751.20252388,0
+IXUS.US,D,20150417,000000,47.9903,47.9903,47.5984,47.7471,164930.13771472,0
+IXUS.US,D,20150420,000000,47.9312,47.9824,47.7815,47.8721,1715815.6516109,0
+IXUS.US,D,20150421,000000,48.3478,48.3478,48.0819,48.2159,264557.36373304,0
+IXUS.US,D,20150422,000000,48.2651,48.4069,48.0819,48.3567,136214.8493162,0
+IXUS.US,D,20150423,000000,48.1154,48.6807,48.0819,48.6068,149543.90132494,0
+IXUS.US,D,20150424,000000,48.7979,48.8875,48.6068,48.8383,178156.63512204,0
+IXUS.US,D,20150427,000000,49.0638,49.2785,48.9978,49.0451,126224.40651022,0
+IXUS.US,D,20150428,000000,48.9978,49.1879,48.8649,49.1879,154591.41542074,0
+IXUS.US,D,20150429,000000,48.7536,48.9712,48.6384,48.7378,136800.73055403,0
+IXUS.US,D,20150430,000000,48.3567,48.4473,48.1243,48.1321,370733.86875314,0
+IXUS.US,D,20150501,000000,48.4325,48.6068,48.2306,48.6068,72969.122000818,0
+IXUS.US,D,20150504,000000,48.6068,48.6965,48.5409,48.664,191259.25469399,0
+IXUS.US,D,20150505,000000,48.3715,48.5812,47.9568,48.0406,537830.85319496,0
+IXUS.US,D,20150506,000000,48.207,48.2897,47.7815,47.9155,457634.17027403,0
+IXUS.US,D,20150507,000000,47.8062,47.8909,47.5984,47.8721,357585.55653699,0
+IXUS.US,D,20150508,000000,48.6728,48.8875,48.3055,48.8048,184403.32728003,0
+IXUS.US,D,20150511,000000,48.6147,48.6728,48.3242,48.4069,355349.66314755,0
+IXUS.US,D,20150512,000000,48.3715,48.464,48.1824,48.3803,119325.83262834,0
+IXUS.US,D,20150513,000000,48.9062,48.9634,48.6147,48.6551,129468.58424831,0
+IXUS.US,D,20150514,000000,48.8974,49.181,48.8974,49.1721,118891.2448124,0
+IXUS.US,D,20150515,000000,49.113,49.3553,48.9446,49.3465,195178.66817413,0
+IXUS.US,D,20150518,000000,48.9545,49.1387,48.9545,49.0372,236985.40683157,0
+IXUS.US,D,20150519,000000,48.8875,49.0057,48.8698,48.8875,187891.19912051,0
+IXUS.US,D,20150520,000000,48.9545,49.1554,48.8383,48.989,189696.5662624,0
+IXUS.US,D,20150521,000000,49.0057,49.181,48.923,49.1721,112397.81237575,0
+IXUS.US,D,20150522,000000,48.9141,49.0303,48.8698,48.8698,58904.92611652,0
+IXUS.US,D,20150526,000000,48.5221,48.5221,47.9982,48.14,175976.58829773,0
+IXUS.US,D,20150527,000000,48.1243,48.4788,48.0573,48.4148,116845.2297444,0
+IXUS.US,D,20150528,000000,48.1243,48.2818,47.9224,48.2228,118255.609362,0
+IXUS.US,D,20150529,000000,48.0642,48.0977,47.6653,47.8721,581706.96093854,0
+IXUS.US,D,20150601,000000,47.9224,47.9224,47.5137,47.5895,143939.95236202,0
+IXUS.US,D,20150602,000000,47.8406,48.1558,47.7146,47.9381,184301.7880707,0
+IXUS.US,D,20150603,000000,47.9903,48.2818,47.9746,48.0642,91240.087327658,0
+IXUS.US,D,20150604,000000,47.7904,48.0061,47.359,47.492,118528.7498351,0
+IXUS.US,D,20150605,000000,46.8755,47.2497,46.7593,47.1089,121294.67789724,0
+IXUS.US,D,20150608,000000,47.0508,47.0833,46.8351,47.0075,485778.80831612,0
+IXUS.US,D,20150609,000000,46.8262,46.8834,46.5692,46.7859,118334.80994528,0
+IXUS.US,D,20150610,000000,47.4575,47.7412,47.2497,47.6427,155901.2712211,0
+IXUS.US,D,20150611,000000,47.6988,47.7727,47.4329,47.5895,116217.71743074,0
+IXUS.US,D,20150612,000000,47.2921,47.4831,47.1404,47.3906,127423.5845724,0
+IXUS.US,D,20150615,000000,46.7928,47.0656,46.7504,47.0577,192461.47893246,0
+IXUS.US,D,20150616,000000,46.7248,47.0912,46.7248,47.0331,135839.15424167,0
+IXUS.US,D,20150617,000000,46.9671,47.1916,46.6086,47.0754,239581.76441414,0
+IXUS.US,D,20150618,000000,47.2497,47.6259,47.2409,47.4398,164211.24011266,0
+IXUS.US,D,20150619,000000,47.3984,47.4329,47.2675,47.299,143174.34672367,0
+IXUS.US,D,20150622,000000,47.7658,48.2484,47.7658,48.0061,184045.90926318,0
+IXUS.US,D,20150623,000000,48.207,48.2484,47.9903,48.207,66549.813186975,0
+IXUS.US,D,20150624,000000,48.0977,48.1065,47.7983,47.7983,112758.27656887,0
+IXUS.US,D,20150625,000000,48.0573,48.0573,47.7687,47.7687,89248.903432697,0
+IXUS.US,D,20150626,000000,47.7609,47.8968,47.5915,47.7362,256686.04422577,0
+IXUS.US,D,20150629,000000,47.1867,47.1867,46.3082,46.4195,287969.25922825,0
+IXUS.US,D,20150630,000000,46.9681,46.9858,46.3082,46.5022,380557.78725581,0
+IXUS.US,D,20150701,000000,46.9681,47.0183,46.5022,46.7071,291760.73330464,0
+IXUS.US,D,20150702,000000,46.7573,46.8578,46.6293,46.7839,479830.64143357,0
+IXUS.US,D,20150706,000000,45.87,46.1999,45.5755,45.7774,619315.05329019,0
+IXUS.US,D,20150707,000000,45.3057,45.6592,44.7827,45.6267,733315.15438917,0
+IXUS.US,D,20150708,000000,45.1697,45.1697,44.3878,44.4607,350422.98071086,0
+IXUS.US,D,20150709,000000,44.9166,45.6001,44.9166,45.1619,151332.00680125,0
+IXUS.US,D,20150710,000000,46.3772,46.4451,46.0738,46.4106,217099.96807638,0
+IXUS.US,D,20150713,000000,46.5791,46.7071,46.5022,46.6815,150385.66137029,0
+IXUS.US,D,20150714,000000,46.7484,46.9011,46.6391,46.8755,253549.49804957,0
+IXUS.US,D,20150715,000000,46.7573,46.7977,46.4796,46.6391,233421.38058408,0
+IXUS.US,D,20150716,000000,47.0094,47.103,46.9415,47.0183,95872.306057293,0
+IXUS.US,D,20150717,000000,47.0006,47.0183,46.8253,46.9494,139600.16655526,0
+IXUS.US,D,20150720,000000,46.9592,47.0094,46.8253,46.9109,76200.099641698,0
+IXUS.US,D,20150721,000000,46.8341,46.9494,46.7484,46.8578,186883.93016396,0
+IXUS.US,D,20150722,000000,46.4106,46.5111,46.3624,46.4796,185816.7530739,0
+IXUS.US,D,20150723,000000,46.4697,46.5544,46.1999,46.2767,150385.66137029,0
+IXUS.US,D,20150724,000000,46.0492,46.1841,45.6691,45.7626,162949.10774069,0
+IXUS.US,D,20150727,000000,45.4829,45.5066,45.1697,45.282,100135.93745706,0
+IXUS.US,D,20150728,000000,45.5922,45.8631,45.4297,45.8119,65768.976667228,0
+IXUS.US,D,20150729,000000,45.7272,46.2678,45.6779,46.1093,36143.896953107,0
+IXUS.US,D,20150730,000000,45.8463,45.9635,45.6001,45.9448,118269.8248513,0
+IXUS.US,D,20150731,000000,46.386,46.3939,46.1162,46.2324,641592.75581719,0
+IXUS.US,D,20150803,000000,46.0916,46.193,45.7961,45.8867,597678.06317406,0
+IXUS.US,D,20150804,000000,46.1319,46.1841,45.9064,45.999,133200.15019119,0
+IXUS.US,D,20150805,000000,46.3348,46.4451,46.1319,46.2078,82835.686971414,0
+IXUS.US,D,20150806,000000,45.999,46.0738,45.8375,45.9635,91539.627995182,0
+IXUS.US,D,20150807,000000,45.803,45.9547,45.7193,45.9231,136280.84980226,0
+IXUS.US,D,20150810,000000,46.0817,46.5466,46.0403,46.5377,89591.090568139,0
+IXUS.US,D,20150811,000000,46.0738,46.0738,45.5666,45.7872,188497.38820021,0
+IXUS.US,D,20150812,000000,45.2229,45.475,44.96,45.475,236537.61891842,0
+IXUS.US,D,20150813,000000,45.3224,45.5253,45.2722,45.3805,75013.106284631,0
+IXUS.US,D,20150814,000000,45.3805,45.542,45.2988,45.4573,87694.338137855,0
+IXUS.US,D,20150817,000000,45.1028,45.3313,44.9935,45.3313,360970.87377606,0
+IXUS.US,D,20150818,000000,44.9265,45.1116,44.8832,44.9757,95041.715324973,0
+IXUS.US,D,20150819,000000,44.5798,44.7394,44.2588,44.5966,105350.99124825,0
+IXUS.US,D,20150820,000000,44.1593,44.1593,43.5585,43.5585,258345.19490623,0
+IXUS.US,D,20150821,000000,43.2887,43.4482,42.3954,42.4132,595613.77104838,0
+IXUS.US,D,20150824,000000,41.9897,41.9897,39.6615,40.9684,570886.94279234,0
+IXUS.US,D,20150825,000000,41.7858,43.0179,41.256,41.4323,275407.84364204,0
+IXUS.US,D,20150826,000000,42.2595,42.426,41.4569,42.4191,219946.1121139,0
+IXUS.US,D,20150827,000000,42.7323,43.2887,42.6151,43.204,153584.14646418,0
+IXUS.US,D,20150828,000000,42.9184,43.1705,42.8751,43.1016,287731.65747842,0
+IXUS.US,D,20150831,000000,42.7569,42.9854,42.5964,42.8839,1288399.5500335,0
+IXUS.US,D,20150901,000000,41.8036,41.8981,41.2885,41.3417,237011.80702599,0
+IXUS.US,D,20150902,000000,42.1256,42.1256,41.5505,41.9464,479596.08586002,0
+IXUS.US,D,20150903,000000,42.1158,42.4526,42.0153,42.1079,194112.50647616,0
+IXUS.US,D,20150904,000000,41.2737,41.3899,40.933,41.1437,273631.92287086,0
+IXUS.US,D,20150908,000000,42.2182,42.3009,41.9976,42.3009,207741.09915243,0
+IXUS.US,D,20150909,000000,42.8928,42.9095,42.032,42.0655,262608.82630599,0
+IXUS.US,D,20150910,000000,42.1158,42.5875,42.0586,42.3856,230588.43664378,0
+IXUS.US,D,20150911,000000,42.0655,42.4043,42.0586,42.4043,281571.27364837,0
+IXUS.US,D,20150914,000000,42.1158,42.1502,41.9651,42.1256,123602.66412532,0
+IXUS.US,D,20150915,000000,42.1256,42.4801,42.0655,42.4526,163538.0351548,0
+IXUS.US,D,20150916,000000,42.7933,43.1607,42.7933,43.1439,199918.51846565,0
+IXUS.US,D,20150917,000000,42.9342,43.727,42.8593,43.1882,165049.95398173,0
+IXUS.US,D,20150918,000000,42.554,42.7145,42.2093,42.2674,190320.01700769,0
+IXUS.US,D,20150921,000000,42.3954,42.4437,42.0911,42.2093,1207579.4163673,0
+IXUS.US,D,20150922,000000,41.2806,41.4421,41.0285,41.3151,968431.22437697,0
+IXUS.US,D,20150923,000000,41.3417,41.3417,40.8916,41.0452,867583.49706251,0
+IXUS.US,D,20150924,000000,40.7163,41.0186,40.4366,40.8916,706076.2460943,0
+IXUS.US,D,20150925,000000,41.4323,41.5081,40.993,41.1802,708194.35400092,0
+IXUS.US,D,20150928,000000,40.8335,40.9113,40.2761,40.3519,593772.86518323,0
+IXUS.US,D,20150929,000000,40.2918,40.4711,40.1057,40.3371,503771.5562094,0
+IXUS.US,D,20150930,000000,40.9684,41.2117,40.7577,41.2117,1376687.8925459,0
+IXUS.US,D,20151001,000000,41.45,41.5347,40.9605,41.3052,345088.11065266,0
+IXUS.US,D,20151002,000000,40.993,41.9651,40.993,41.9562,289273.02267605,0
+IXUS.US,D,20151005,000000,42.4959,42.8239,42.4959,42.8081,4776649.1163777,0
+IXUS.US,D,20151006,000000,42.8081,42.9854,42.7746,42.9184,244716.60222995,0
+IXUS.US,D,20151007,000000,43.4167,43.6265,43.2119,43.5083,103693.87135198,0
+IXUS.US,D,20151008,000000,43.3222,43.8944,43.2641,43.8786,161524.51263379,0
+IXUS.US,D,20151009,000000,44.0047,44.1229,43.855,43.9879,159983.14743616,0
+IXUS.US,D,20151012,000000,43.9397,43.9397,43.7939,43.8363,144529.89516823,0
+IXUS.US,D,20151013,000000,43.272,43.6856,43.272,43.331,162354.08797402,0
+IXUS.US,D,20151014,000000,43.3813,43.6265,43.3488,43.4482,827766.92690793,0
+IXUS.US,D,20151015,000000,43.8116,44.2932,43.788,44.243,1733034.6707291,0
+IXUS.US,D,20151016,000000,44.1494,44.2351,44.0047,44.1997,104047.22780045,0
+IXUS.US,D,20151019,000000,44.0047,44.0726,43.8116,43.9131,187001.71564678,0
+IXUS.US,D,20151020,000000,43.8284,44.0145,43.788,43.8629,188322.74076016,0
+IXUS.US,D,20151021,000000,43.9298,44.0815,43.6166,43.6265,241160.69911922,0
+IXUS.US,D,20151022,000000,43.8028,44.3533,43.8028,44.2351,270433.43777696,0
+IXUS.US,D,20151023,000000,44.5375,44.6468,44.4016,44.5375,328380.8491495,0
+IXUS.US,D,20151026,000000,44.4971,44.4971,44.2844,44.3267,132489.37572588,0
+IXUS.US,D,20151027,000000,44.0145,44.0913,43.855,43.9131,70866.244975594,0
+IXUS.US,D,20151028,000000,44.0726,44.4114,43.8461,44.1317,75488.309784295,0
+IXUS.US,D,20151029,000000,43.6531,43.8629,43.6432,43.788,175864.89516747,0
+IXUS.US,D,20151030,000000,43.8461,43.9879,43.727,43.7723,167449.3254982,0
+IXUS.US,D,20151102,000000,43.855,44.1997,43.855,44.181,77749.587976074,0
+IXUS.US,D,20151103,000000,43.9298,44.4114,43.9298,44.2932,165791.19020984,0
+IXUS.US,D,20151104,000000,44.31,44.4016,43.8786,44.0047,224602.70025377,0
+IXUS.US,D,20151105,000000,44.0913,44.1593,43.8461,43.9643,95872.306057293,0
+IXUS.US,D,20151106,000000,43.661,43.7023,43.3901,43.6432,254906.06188622,0
+IXUS.US,D,20151109,000000,43.2641,43.4167,42.9706,43.1528,125810.12653615,0
+IXUS.US,D,20151110,000000,42.942,43.1292,42.8682,43.0622,585182.64807391,0
+IXUS.US,D,20151111,000000,43.3734,43.5083,43.1794,43.2375,77859.250322151,0
+IXUS.US,D,20151112,000000,42.8504,43.1016,42.6988,42.7569,134742.53078091,0
+IXUS.US,D,20151113,000000,42.4959,42.5717,42.228,42.358,247206.34364272,0
+IXUS.US,D,20151116,000000,42.3669,42.9026,42.3669,42.8682,168395.67092915,0
+IXUS.US,D,20151117,000000,43.0947,43.1971,42.8504,42.9932,256921.61519142,0
+IXUS.US,D,20151118,000000,43.01,43.3399,42.9932,43.3399,131306.44393718,0
+IXUS.US,D,20151119,000000,43.4906,43.727,43.4906,43.6344,177639.80054656,0
+IXUS.US,D,20151120,000000,43.8363,43.8717,43.5763,43.594,74658.734444069,0
+IXUS.US,D,20151123,000000,43.4482,43.5487,43.204,43.331,322456.03628509,0
+IXUS.US,D,20151124,000000,43.0366,43.4482,42.9509,43.3813,167093.93826554,0
+IXUS.US,D,20151125,000000,43.398,43.4847,43.1705,43.331,172307.97666464,0
+IXUS.US,D,20151127,000000,43.3399,43.398,43.1794,43.2562,402327.79373617,0
+IXUS.US,D,20151130,000000,43.2562,43.2887,43.1193,43.2641,200039.35012475,0
+IXUS.US,D,20151201,000000,43.4404,43.6265,43.4404,43.6265,419629.0596139,0
+IXUS.US,D,20151202,000000,43.467,43.5487,43.1104,43.2119,661194.90017835,0
+IXUS.US,D,20151203,000000,43.3222,43.3901,42.8002,42.942,208214.27186791,0
+IXUS.US,D,20151204,000000,42.7933,43.3734,42.7933,43.2798,178352.60579605,0
+IXUS.US,D,20151207,000000,43.1016,43.1016,42.7569,42.9095,390834.5706321,0
+IXUS.US,D,20151208,000000,42.1916,42.358,42.032,42.2753,234812.4677519,0
+IXUS.US,D,20151209,000000,42.228,42.6298,41.8804,42.1256,353861.09833877,0
+IXUS.US,D,20151210,000000,42.1827,42.3186,41.9976,42.0399,261305.0628582,0
+IXUS.US,D,20151211,000000,41.4756,41.5573,41.0945,41.2205,371398.95057425,0
+IXUS.US,D,20151214,000000,41.3899,41.3899,40.9172,41.3564,651498.92107943,0
+IXUS.US,D,20151215,000000,41.6194,41.8538,41.5928,41.6588,326128.70948656,0
+IXUS.US,D,20151216,000000,42.0586,42.5126,41.8705,42.3954,328263.06366668,0
+IXUS.US,D,20151217,000000,42.4348,42.4526,41.8705,41.9208,176455.85336577,0
+IXUS.US,D,20151218,000000,41.7031,41.8705,41.4845,41.5258,796243.06397934,0
+IXUS.US,D,20151221,000000,41.9296,42.1335,41.5692,41.8016,420476.91201181,0
+IXUS.US,D,20151222,000000,41.9296,42.1768,41.7602,42.1177,827129.26067334,0
+IXUS.US,D,20151223,000000,42.4683,42.7569,42.4407,42.7244,3646189.7448886,0
+IXUS.US,D,20151224,000000,42.5707,42.7648,42.5707,42.6722,392132.24172734,0
+IXUS.US,D,20151228,000000,42.553,42.6722,42.3826,42.5186,282243.46321413,0
+IXUS.US,D,20151229,000000,42.8435,42.9814,42.6899,42.9046,807020.43565763,0
+IXUS.US,D,20151230,000000,42.6564,42.7332,42.5609,42.5954,516731.00549618,0
+IXUS.US,D,20151231,000000,42.3728,42.4309,42.1768,42.2457,2201110.1178985,0
+IXUS.US,D,20160104,000000,41.3663,41.5199,40.9645,41.4451,638211.5001465,0
+IXUS.US,D,20160105,000000,41.3574,41.453,41.1526,41.4008,432768.23330121,0
+IXUS.US,D,20160106,000000,40.5213,40.801,40.4858,40.6838,583145.77153475,0
+IXUS.US,D,20160107,000000,39.8221,40.2662,39.7777,39.8368,560409.11178158,0
+IXUS.US,D,20160108,000000,39.9235,40.087,39.309,39.3424,906951.26391184,0
+IXUS.US,D,20160111,000000,39.7186,39.762,39.1041,39.4183,1391395.8470174,0
+IXUS.US,D,20160112,000000,39.6852,39.7777,39.1977,39.5739,7580119.2703925,0
+IXUS.US,D,20160113,000000,39.7876,39.8752,38.8737,38.9229,388184.39726859,0
+IXUS.US,D,20160114,000000,39.043,39.5739,38.7801,39.4183,442662.21385832,0
+IXUS.US,D,20160115,000000,38.1823,38.3615,37.7854,38.0109,528978.66492557,0
+IXUS.US,D,20160119,000000,38.6599,38.6599,38.0789,38.3517,550013.52753037,0
+IXUS.US,D,20160120,000000,37.6022,37.6849,36.7306,37.4811,866927.55377023,0
+IXUS.US,D,20160121,000000,37.3284,37.9587,37.0891,37.747,178513.03774679,0
+IXUS.US,D,20160122,000000,38.6855,38.9593,38.5831,38.8904,195939.19685201,0
+IXUS.US,D,20160125,000000,38.6176,38.8037,38.3015,38.3271,356737.70413909,0
+IXUS.US,D,20160126,000000,38.5812,39.0696,38.4886,39.0352,272030.64953972,0
+IXUS.US,D,20160127,000000,38.8549,39.3562,38.5812,38.7456,347098.58699739,0
+IXUS.US,D,20160128,000000,39.2312,39.3424,38.719,39.0352,155438.25242655,0
+IXUS.US,D,20160129,000000,39.2922,39.8821,39.2922,39.8733,753030.00727268,0
+IXUS.US,D,20160201,000000,39.5217,39.8979,39.4045,39.7876,388658.58537616,0
+IXUS.US,D,20160202,000000,38.9889,39.0204,38.8136,38.9396,543343.41686948,0
+IXUS.US,D,20160203,000000,38.9416,39.3336,38.4787,39.2922,248019.67270946,0
+IXUS.US,D,20160204,000000,39.3336,39.6517,39.2312,39.436,293257.42125016,0
+IXUS.US,D,20160205,000000,39.3769,39.4183,38.7614,38.8737,184015.44750039,0
+IXUS.US,D,20160208,000000,38.2571,38.3015,37.8573,38.2571,290818.44944205,0
+IXUS.US,D,20160209,000000,37.5412,37.9075,37.4811,37.7204,268158.95948797,0
+IXUS.US,D,20160210,000000,38.069,38.2069,37.6544,37.7559,157759.43875183,0
+IXUS.US,D,20160211,000000,37.3215,37.4121,36.9296,37.2664,432541.8008644,0
+IXUS.US,D,20160212,000000,37.4732,37.8061,37.2437,37.7125,298291.73524874,0
+IXUS.US,D,20160216,000000,38.6009,38.6009,38.2177,38.5664,217907.20479055,0
+IXUS.US,D,20160217,000000,38.9928,39.3424,38.9002,39.3001,456966.04227664,0
+IXUS.US,D,20160218,000000,39.3424,39.3858,39.2568,39.2568,224583.407804,0
+IXUS.US,D,20160219,000000,38.9229,38.9229,38.7663,38.7919,13890.563836344,0
+IXUS.US,D,20160222,000000,39.436,39.5581,39.436,39.5473,17006.802170682,0
+IXUS.US,D,20160223,000000,39.3296,39.3602,39.1041,39.1041,106888.2948775,0
+IXUS.US,D,20160224,000000,38.4108,38.523,38.1626,38.523,61037.24951245,0
+IXUS.US,D,20160225,000000,38.8737,39.3158,38.8638,39.3158,176557.3925751,0
+IXUS.US,D,20160226,000000,39.5049,39.565,39.0696,39.1199,173638.14030686,0
+IXUS.US,D,20160229,000000,39.1977,39.3769,39.0421,39.0696,668396.06090403,0
+IXUS.US,D,20160301,000000,39.6605,40.1077,39.5404,40.1018,192956.99027399,0
+IXUS.US,D,20160302,000000,40.1018,40.4277,40.0013,40.4277,120295.53207744,0
+IXUS.US,D,20160303,000000,40.5046,40.801,40.4701,40.801,81570.508423162,0
+IXUS.US,D,20160304,000000,41.0511,41.4185,40.9743,41.2481,177273.24400087,0
+IXUS.US,D,20160307,000000,40.8689,41.3742,40.7931,41.2205,215701.77316391,0
+IXUS.US,D,20160308,000000,40.9566,40.9655,40.6739,40.733,433130.72827851,0
+IXUS.US,D,20160309,000000,40.9389,41.0245,40.7774,40.9389,176384.77591924,0
+IXUS.US,D,20160310,000000,41.1112,41.3663,40.539,40.8561,128618.70106622,0
+IXUS.US,D,20160311,000000,41.4933,41.9129,41.4933,41.9129,239988.93664355,0
+IXUS.US,D,20160314,000000,41.8439,41.8518,41.6558,41.7839,292679.66314907,0
+IXUS.US,D,20160315,000000,41.187,41.3062,41.127,41.3062,208022.36276228,0
+IXUS.US,D,20160316,000000,41.0846,41.8597,41.058,41.8597,441806.23832367,0
+IXUS.US,D,20160317,000000,41.9198,42.4014,41.8646,42.3236,446704.48978175,0
+IXUS.US,D,20160318,000000,42.3629,42.4161,42.23,42.296,159786.16137006,0
+IXUS.US,D,20160321,000000,42.2714,42.3629,42.098,42.2881,133174.76538885,0
+IXUS.US,D,20160322,000000,41.8597,42.296,41.8597,42.2123,206932.84704617,0
+IXUS.US,D,20160323,000000,42.0064,42.0754,41.6312,41.6923,273246.0738754,0
+IXUS.US,D,20160324,000000,41.2816,41.4786,41.1112,41.4786,226077.04957324,0
+IXUS.US,D,20160328,000000,41.7248,41.8282,41.4933,41.6736,633583.34298524,0
+IXUS.US,D,20160329,000000,41.5199,42.1768,41.387,42.1768,139520.96597198,0
+IXUS.US,D,20160330,000000,42.5008,42.7746,42.4506,42.553,298708.04600699,0
+IXUS.US,D,20160331,000000,42.4772,42.5186,42.1709,42.2123,201064.89613899,0
+IXUS.US,D,20160401,000000,41.4352,41.8951,41.3663,41.8695,228197.18826406,0
+IXUS.US,D,20160404,000000,41.9897,41.9897,41.6558,41.7159,313253.53774352,0
+IXUS.US,D,20160405,000000,41.0669,41.0669,40.862,40.8788,267481.69296174,0
+IXUS.US,D,20160406,000000,41.0511,41.5298,40.9792,41.5298,225814.06302108,0
+IXUS.US,D,20160407,000000,41.2205,41.255,40.7902,40.9389,308179.6234533,0
+IXUS.US,D,20160408,000000,41.6243,41.8036,41.5977,41.646,190221.52397464,0
+IXUS.US,D,20160411,000000,42.0409,42.1857,41.8292,41.8292,477274.89953473,0
+IXUS.US,D,20160412,000000,42.1335,42.5451,41.9247,42.5274,90570.943938173,0
+IXUS.US,D,20160413,000000,43.0228,43.1341,42.9046,43.0996,273339.48994799,0
+IXUS.US,D,20160414,000000,43.1075,43.1902,43.0405,43.0907,130979.48768314,0
+IXUS.US,D,20160415,000000,43.073,43.1075,42.9548,43.006,182785.8076754,0
+IXUS.US,D,20160418,000000,42.8957,43.3557,42.8957,43.3045,181193.67287311,0
+IXUS.US,D,20160419,000000,43.9269,44.0716,43.7979,44.0027,382990.66671136,0
+IXUS.US,D,20160420,000000,43.9446,44.1839,43.8254,44.0027,95315.871190164,0
+IXUS.US,D,20160421,000000,43.919,43.919,43.596,43.6816,173942.75793485,0
+IXUS.US,D,20160422,000000,43.6728,43.8166,43.4768,43.6629,170459.96305483,0
+IXUS.US,D,20160425,000000,43.3813,43.528,43.3242,43.4591,114580.90537635,0
+IXUS.US,D,20160426,000000,43.656,43.6994,43.5191,43.6462,112207.9340543,0
+IXUS.US,D,20160427,000000,43.5507,43.8333,43.467,43.7398,206346.96580833,0
+IXUS.US,D,20160428,000000,43.398,43.6895,43.202,43.2779,163616.22034599,0
+IXUS.US,D,20160429,000000,43.3222,43.3901,42.9735,43.2454,176298.46759131,0
+IXUS.US,D,20160502,000000,43.398,43.4758,43.2267,43.4167,251196.83456939,0
+IXUS.US,D,20160503,000000,42.9548,42.9548,42.553,42.6141,806806.18792594,0
+IXUS.US,D,20160504,000000,42.3314,42.3561,42.0261,42.0931,140722.17481835,0
+IXUS.US,D,20160505,000000,42.2379,42.2379,41.9651,42.0665,108317.96694487,0
+IXUS.US,D,20160506,000000,41.8794,42.1857,41.8361,42.1433,198434.01522525,0
+IXUS.US,D,20160509,000000,42.1945,42.23,41.8804,41.9503,552625.11599434,0
+IXUS.US,D,20160510,000000,42.296,42.5707,42.162,42.5707,149237.25291277,0
+IXUS.US,D,20160511,000000,42.422,42.5599,42.3048,42.3236,219810.0495734,0
+IXUS.US,D,20160512,000000,42.6564,42.6742,42.1089,42.2546,141279.62507758,0
+IXUS.US,D,20160513,000000,41.9828,42.1177,41.6647,41.7504,228647.00696139,0
+IXUS.US,D,20160516,000000,41.8794,42.3137,41.8794,42.2546,186055.37021583,0
+IXUS.US,D,20160517,000000,42.2546,42.3629,41.9729,42.0586,232823.31464113,0
+IXUS.US,D,20160518,000000,41.9375,42.3236,41.7937,41.8971,147533.42498021,0
+IXUS.US,D,20160519,000000,41.5455,41.708,41.4362,41.6558,175392.73784408,0
+IXUS.US,D,20160520,000000,41.9562,42.0409,41.8361,41.9651,78827.934379159,0
+IXUS.US,D,20160523,000000,41.8518,41.9729,41.7937,41.8794,84263.328254594,0
+IXUS.US,D,20160524,000000,42.0163,42.4407,42.0163,42.3915,103547.65489055,0
+IXUS.US,D,20160525,000000,42.5796,42.8957,42.5796,42.8357,123054.35239493,0
+IXUS.US,D,20160526,000000,43.0139,43.0405,42.8357,42.945,92834.252914139,0
+IXUS.US,D,20160527,000000,42.9125,42.9972,42.8258,42.8435,369516.41363327,0
+IXUS.US,D,20160531,000000,43.073,43.1163,42.6722,42.7943,672805.90876523,0
+IXUS.US,D,20160601,000000,42.6052,42.7845,42.4772,42.7569,802992.37522351,0
+IXUS.US,D,20160602,000000,42.5954,42.817,42.5107,42.817,264686.31852888,0
+IXUS.US,D,20160603,000000,43.0573,43.2355,42.8692,43.2178,181737.92303511,0
+IXUS.US,D,20160606,000000,43.3045,43.5773,43.3045,43.528,153672.4855763,0
+IXUS.US,D,20160607,000000,43.8077,43.9219,43.789,43.8077,137288.11875881,0
+IXUS.US,D,20160608,000000,44.0027,44.1406,43.9269,44.0126,132137.0346695,0
+IXUS.US,D,20160609,000000,43.5093,43.5782,43.3468,43.4995,168663.73444178,0
+IXUS.US,D,20160610,000000,42.7332,42.7746,42.23,42.3629,152982.01895286,0
+IXUS.US,D,20160613,000000,41.8439,42.1532,41.6923,41.7691,161433.12734539,0
+IXUS.US,D,20160614,000000,41.4185,41.5455,41.0433,41.2205,259908.89872991,0
+IXUS.US,D,20160615,000000,41.5455,41.7041,41.453,41.5386,358475.04001073,0
+IXUS.US,D,20160616,000000,40.9477,41.5199,40.6582,41.5199,76763.64225348,0
+IXUS.US,D,20160617,000000,41.6243,41.8794,41.5101,41.8361,92844.406835072,0
+IXUS.US,D,20160620,000000,42.8692,43.0474,42.7145,42.7569,70838.829389074,0
+IXUS.US,D,20160621,000000,43.0317,43.2542,42.8692,43.0651,162228.17935445,0
+IXUS.US,D,20160622,000000,43.2848,43.3901,43.0257,43.0257,280144.64775728,0
+IXUS.US,D,20160623,000000,43.7545,44.1701,43.6235,44.1524,255551.85125756,0
+IXUS.US,D,20160624,000000,41.0738,41.777,40.7902,40.7902,811398.80636394,0
+IXUS.US,D,20160627,000000,40.348,40.348,39.6103,40.0712,464807.91541319,0
+IXUS.US,D,20160628,000000,40.9359,41.1023,40.6946,41.1023,185519.24319056,0
+IXUS.US,D,20160629,000000,41.7169,41.9336,41.6056,41.838,818223.25662301,0
+IXUS.US,D,20160630,000000,42.0025,42.4348,41.838,42.4348,967412.78610739,0
+IXUS.US,D,20160701,000000,42.4033,42.6525,42.4033,42.5757,407459.5853757,0
+IXUS.US,D,20160705,000000,41.8823,42.0557,41.6233,41.7169,1028255.0803379,0
+IXUS.US,D,20160706,000000,41.2914,41.7169,41.0245,41.7169,385078.31285519,0
+IXUS.US,D,20160707,000000,41.7514,41.907,41.4057,41.5761,810401.69132832,0
+IXUS.US,D,20160708,000000,41.8823,42.2211,41.8823,42.2211,306213.82436067,0
+IXUS.US,D,20160711,000000,42.5402,42.8524,42.5402,42.7313,238836.46661765,0
+IXUS.US,D,20160712,000000,43.1902,43.4236,43.1823,43.269,395510.45122175,0
+IXUS.US,D,20160713,000000,43.3379,43.398,43.1134,43.2946,164800.16752678,0
+IXUS.US,D,20160714,000000,43.6403,43.7112,43.5113,43.6501,129545.7540474,0
+IXUS.US,D,20160715,000000,43.5113,43.5536,43.3301,43.4866,147484.68615973,0
+IXUS.US,D,20160718,000000,43.4236,43.6314,43.3547,43.5989,770142.41022106,0
+IXUS.US,D,20160719,000000,43.3113,43.3212,43.1548,43.3025,207089.21742853,0
+IXUS.US,D,20160720,000000,43.4768,43.6314,43.3685,43.6147,106361.30638108,0
+IXUS.US,D,20160721,000000,43.3379,43.6078,43.3123,43.4325,1136985.2964727,0
+IXUS.US,D,20160722,000000,43.529,43.66,43.3724,43.66,145070.08376186,0
+IXUS.US,D,20160725,000000,43.4916,43.5625,43.2848,43.4236,432370.19960063,0
+IXUS.US,D,20160726,000000,43.5379,43.6994,43.4069,43.6501,320265.83553985,0
+IXUS.US,D,20160727,000000,43.7368,43.8668,43.4866,43.7023,452585.64078614,0
+IXUS.US,D,20160728,000000,43.789,43.8225,43.5901,43.7545,72573.119084431,0
+IXUS.US,D,20160729,000000,43.9535,44.2657,43.919,44.1948,211971.22261312,0
+IXUS.US,D,20160801,000000,44.1948,44.1948,43.9052,43.9535,231917.58489391,0
+IXUS.US,D,20160802,000000,43.9357,43.9466,43.6147,43.789,262148.85368773,0
+IXUS.US,D,20160803,000000,43.398,43.7092,43.398,43.7092,328900.72990127,0
+IXUS.US,D,20160804,000000,43.7368,43.9544,43.7368,43.9357,168682.01149946,0
+IXUS.US,D,20160805,000000,43.9535,44.1859,43.9446,44.1701,103908.11908367,0
+IXUS.US,D,20160808,000000,44.2391,44.3523,44.2391,44.2913,288785.63447127,0
+IXUS.US,D,20160809,000000,44.4636,44.8014,44.4636,44.6724,172369.91558233,0
+IXUS.US,D,20160810,000000,44.9501,44.958,44.7344,44.829,275121.50307173,0
+IXUS.US,D,20160811,000000,44.9935,45.221,44.9501,45.1244,157573.62199876,0
+IXUS.US,D,20160812,000000,45.1648,45.2022,44.9757,45.0368,3386566.171337,0
+IXUS.US,D,20160815,000000,45.2278,45.3825,45.1648,45.3145,180299.11243891,0
+IXUS.US,D,20160816,000000,45.2278,45.2712,45.1146,45.2121,185741.614059,0
+IXUS.US,D,20160817,000000,45.0013,45.1835,44.7669,45.1422,211584.35822557,0
+IXUS.US,D,20160818,000000,45.2022,45.3825,45.1422,45.3825,217984.37458964,0
+IXUS.US,D,20160819,000000,44.9324,45.0841,44.7925,45.0457,69237.55605794,0
+IXUS.US,D,20160822,000000,44.9157,45.02,44.8024,44.9501,177135.15067619,0
+IXUS.US,D,20160823,000000,45.2712,45.3578,45.0722,45.0722,204152.70349471,0
+IXUS.US,D,20160824,000000,45.1244,45.1579,44.9324,45.0112,168583.51846641,0
+IXUS.US,D,20160825,000000,44.8713,44.9649,44.8103,44.8546,133884.52446207,0
+IXUS.US,D,20160826,000000,44.9422,45.3578,44.4016,44.5257,144730.9428027,0
+IXUS.US,D,20160829,000000,44.5158,44.7935,44.4636,44.7669,198312.16817405,0
+IXUS.US,D,20160830,000000,44.7768,44.8546,44.5867,44.6645,189616.35028703,0
+IXUS.US,D,20160831,000000,44.5769,44.6291,44.3257,44.4567,390612.19976367,0
+IXUS.US,D,20160901,000000,44.6379,44.8103,44.5257,44.8103,126890.50372342,0
+IXUS.US,D,20160902,000000,45.221,45.3588,45.1146,45.3322,986384.37197861,0
+IXUS.US,D,20160906,000000,45.5125,45.8601,45.5125,45.8247,206895.27753871,0
+IXUS.US,D,20160907,000000,45.8946,45.9862,45.7291,45.9143,215267.18534797,0
+IXUS.US,D,20160908,000000,45.8247,45.9379,45.6858,45.739,293383.32986973,0
+IXUS.US,D,20160909,000000,45.2515,45.2515,44.6882,44.7069,187358.11827153,0
+IXUS.US,D,20160912,000000,44.3346,45.0722,44.2391,45.0457,172601.4249796,0
+IXUS.US,D,20160913,000000,44.439,44.5257,43.9259,44.0726,538253.25630577,0
+IXUS.US,D,20160914,000000,44.0923,44.3011,44.0135,44.111,367440.95219456,0
+IXUS.US,D,20160915,000000,44.116,44.6291,44.0894,44.5769,130293.08262807,0
+IXUS.US,D,20160916,000000,44.111,44.1524,43.9623,44.0648,176667.05492117,0
+IXUS.US,D,20160919,000000,44.4912,44.568,44.2391,44.3257,194019.09040358,0
+IXUS.US,D,20160920,000000,44.6557,44.7157,44.4577,44.4912,331687.98119738,0
+IXUS.US,D,20160921,000000,44.8802,45.4327,44.8132,45.3736,121368.80152006,0
+IXUS.US,D,20160922,000000,45.9379,46.0689,45.6956,45.7222,256889.12264443,0
+IXUS.US,D,20160923,000000,45.5391,45.5391,45.3047,45.3047,230907.26976107,0
+IXUS.US,D,20160926,000000,44.9757,45.0525,44.8546,44.8713,276637.48346703,0
+IXUS.US,D,20160927,000000,44.8467,45.1835,44.7541,45.15,499416.53952123,0
+IXUS.US,D,20160928,000000,45.3145,45.5656,45.1018,45.5125,379509.90261553,0
+IXUS.US,D,20160929,000000,45.4179,45.4711,44.8103,45.0013,142775.29763101,0
+IXUS.US,D,20160930,000000,45.1422,45.41,45.0112,45.2613,553969.49512587,0
+IXUS.US,D,20161003,000000,45.2121,45.2978,45.1343,45.2889,181745.03077977,0
+IXUS.US,D,20161004,000000,45.3825,45.4878,44.9324,45.0722,442035.71693676,0
+IXUS.US,D,20161005,000000,45.2978,45.4425,45.2121,45.4012,230788.46888616,0
+IXUS.US,D,20161006,000000,45.1057,45.2229,45.0457,45.1835,178784.1474357,0
+IXUS.US,D,20161007,000000,44.9935,45.0772,44.6015,44.9245,256490.07355177,0
+IXUS.US,D,20161010,000000,45.0634,45.281,45.0013,45.15,204953.84785633,0
+IXUS.US,D,20161011,000000,44.7502,44.9058,44.3051,44.4479,308842.67449022,0
+IXUS.US,D,20161012,000000,44.2735,44.4636,44.2469,44.3779,133816.49319182,0
+IXUS.US,D,20161013,000000,43.9702,44.31,43.7644,44.178,323598.35239006,0
+IXUS.US,D,20161014,000000,44.4912,44.5769,44.2391,44.2913,233208.14824449,0
+IXUS.US,D,20161017,000000,44.178,44.2913,44.1347,44.1701,1836090.8758465,0
+IXUS.US,D,20161018,000000,44.7256,44.8024,44.5818,44.6724,352164.37815087,0
+IXUS.US,D,20161019,000000,44.8191,44.9619,44.7581,44.8546,464513.45170614,0
+IXUS.US,D,20161020,000000,44.7344,44.9501,44.695,44.8546,221854.03385721,0
+IXUS.US,D,20161021,000000,44.5434,44.8191,44.4912,44.8103,713018.48183619,0
+IXUS.US,D,20161024,000000,44.9324,44.9757,44.635,44.7669,4135324.4240731,0
+IXUS.US,D,20161025,000000,44.698,44.8191,44.6113,44.7581,194950.20495313,0
+IXUS.US,D,20161026,000000,44.5257,44.6793,44.3947,44.4479,303726.11373208,0
+IXUS.US,D,20161027,000000,44.5946,44.6015,44.3543,44.3878,123128.47601774,0
+IXUS.US,D,20161028,000000,44.3346,44.4823,44.2046,44.3129,370547.03660797,0
+IXUS.US,D,20161031,000000,44.3533,44.4479,44.2263,44.4479,428673.15698893,0
+IXUS.US,D,20161101,000000,44.5079,44.5079,43.9948,44.2135,292213.59817825,0
+IXUS.US,D,20161102,000000,44.1623,44.1701,43.7959,43.8313,211302.07922364,0
+IXUS.US,D,20161103,000000,43.9357,44.0323,43.7151,43.8048,180695.11535529,0
+IXUS.US,D,20161104,000000,43.4866,43.6403,43.3626,43.4069,125598.92498074,0
+IXUS.US,D,20161107,000000,43.9623,44.1701,43.9357,44.1623,239631.51862671,0
+IXUS.US,D,20161108,000000,44.0234,44.439,43.9535,44.3011,200691.23184865,0
+IXUS.US,D,20161109,000000,43.6767,44.2558,43.6403,44.0569,461969.89451242,0
+IXUS.US,D,20161110,000000,43.9259,44.0224,43.4069,43.6501,591431.37101608,0
+IXUS.US,D,20161111,000000,43.2759,43.3025,42.9204,43.2237,194586.69458373,0
+IXUS.US,D,20161114,000000,42.947,42.9834,42.748,42.9667,198359.89160243,0
+IXUS.US,D,20161115,000000,43.0612,43.3064,42.9568,43.3025,450424.8864116,0
+IXUS.US,D,20161116,000000,42.9135,43.0691,42.8879,42.9381,415952.32484407,0
+IXUS.US,D,20161117,000000,43.076,43.2946,43.0642,43.1203,475173.0379016,0
+IXUS.US,D,20161118,000000,42.9568,42.9765,42.7835,42.8357,295517.68404985,0
+IXUS.US,D,20161121,000000,43.0612,43.207,43.0159,43.1823,341975.93388669,0
+IXUS.US,D,20161122,000000,43.3379,43.4325,43.207,43.4325,301244.49545606,0
+IXUS.US,D,20161123,000000,43.0159,43.2148,42.9223,43.1902,424238.93971749,0
+IXUS.US,D,20161125,000000,43.3468,43.3468,43.2424,43.3379,166736.5202487,0
+IXUS.US,D,20161128,000000,43.2848,43.3724,43.2306,43.3025,229052.14840661,0
+IXUS.US,D,20161129,000000,43.2601,43.5201,43.1636,43.4601,468069.35481687,0
+IXUS.US,D,20161130,000000,43.5467,43.5812,43.3724,43.4325,1768429.2083173,0
+IXUS.US,D,20161201,000000,43.4236,43.4236,43.1636,43.2148,174432.17692382,0
+IXUS.US,D,20161202,000000,43.1991,43.3901,43.1498,43.2848,823397.69473046,0
+IXUS.US,D,20161205,000000,43.5536,43.727,43.4896,43.6679,421307.50274413,0
+IXUS.US,D,20161206,000000,43.7181,43.9535,43.6679,43.9091,255624.95948827,0
+IXUS.US,D,20161207,000000,44.0726,44.5946,43.9781,44.5335,330206.52413325,0
+IXUS.US,D,20161208,000000,44.439,44.6074,44.3779,44.5867,345455.68259043,0
+IXUS.US,D,20161209,000000,44.5158,44.6527,44.4735,44.6379,265086.38301364,0
+IXUS.US,D,20161212,000000,44.5335,44.6202,44.4134,44.4823,378410.23297848,0
+IXUS.US,D,20161213,000000,44.7847,45.0013,44.7847,44.9157,381796.56560964,0
+IXUS.US,D,20161214,000000,44.7581,44.8369,44.0411,44.0648,430264.27639913,0
+IXUS.US,D,20161215,000000,44.0037,44.0923,43.9259,44.0569,284221.44701188,0
+IXUS.US,D,20161216,000000,44.0135,44.1347,43.8914,44.0037,516794.97519806,0
+IXUS.US,D,20161219,000000,44.0234,44.0913,43.9091,43.919,440794.90779874,0
+IXUS.US,D,20161220,000000,43.9535,44.0648,43.919,44.0411,961279.81786386,0
+IXUS.US,D,20161221,000000,44.0618,44.0894,43.984,43.984,476730.64937272,0
+IXUS.US,D,20161222,000000,43.9141,43.9594,43.8087,43.8619,2350299.6473829,0
+IXUS.US,D,20161223,000000,43.7988,43.9308,43.7988,43.9308,510218.28060976,0
+IXUS.US,D,20161227,000000,43.8441,44.0096,43.8441,43.9219,500527.3784713,0
+IXUS.US,D,20161228,000000,43.984,44.0106,43.8441,43.9141,733736.54210789,0
+IXUS.US,D,20161229,000000,44.0795,44.2085,44.0677,44.1701,1129896.8442693,0
+IXUS.US,D,20161230,000000,44.3789,44.3789,44.115,44.2381,480642.95510821,0
+IXUS.US,D,20170103,000000,44.4498,44.5099,44.3789,44.502,640266.65374334,0
+IXUS.US,D,20170104,000000,44.764,44.9836,44.6842,44.9836,1238490.9978636,0
+IXUS.US,D,20170105,000000,45.1934,45.4829,45.1855,45.3667,1851371.5114585,0
+IXUS.US,D,20170106,000000,45.283,45.2899,45.1343,45.2377,529497.53028524,0
+IXUS.US,D,20170109,000000,45.1422,45.2288,45.0457,45.1422,234373.8183676,0
+IXUS.US,D,20170110,000000,45.1934,45.4051,45.1934,45.2288,307731.83554015,0
+IXUS.US,D,20170111,000000,45.2288,45.5794,45.1491,45.5706,265346.32338953,0
+IXUS.US,D,20170112,000000,45.6828,45.6828,45.4741,45.6228,245851.81059026,0
+IXUS.US,D,20170113,000000,45.6484,45.7892,45.5913,45.7892,668452.92286126,0
+IXUS.US,D,20170117,000000,45.7193,45.7705,45.6316,45.7016,399659.34331497,0
+IXUS.US,D,20170118,000000,45.605,45.6828,45.3963,45.4741,471905.50614536,0
+IXUS.US,D,20170119,000000,45.4455,45.5164,45.2535,45.3854,263186.58440708,0
+IXUS.US,D,20170120,000000,45.5075,45.6228,45.4741,45.6228,487004.38657273,0
+IXUS.US,D,20170123,000000,45.6484,45.8513,45.5794,45.8148,924445.45428731,0
+IXUS.US,D,20170124,000000,45.868,46.0965,45.8148,46.061,437697.96191418,0
+IXUS.US,D,20170125,000000,46.2797,46.516,46.2442,46.4825,416399.09736512,0
+IXUS.US,D,20170126,000000,46.455,46.455,46.2541,46.323,273795.40099788,0
+IXUS.US,D,20170127,000000,46.323,46.323,46.1654,46.2097,344782.47763257,0
+IXUS.US,D,20170130,000000,46.0177,46.0177,45.7557,45.9645,607052.16297941,0
+IXUS.US,D,20170131,000000,45.9547,46.1063,45.868,46.0522,440999.0016095,0
+IXUS.US,D,20170201,000000,46.3141,46.3407,46.0965,46.2541,2492374.3244695,0
+IXUS.US,D,20170202,000000,46.3053,46.3348,46.1654,46.3053,1781944.0770792,0
+IXUS.US,D,20170203,000000,46.4018,46.5515,46.323,46.4904,671917.4406836,0
+IXUS.US,D,20170206,000000,46.1841,46.2255,46.0797,46.2255,608417.86534489,0
+IXUS.US,D,20170207,000000,46.1556,46.1753,46.0876,46.1556,714179.07499883,0
+IXUS.US,D,20170208,000000,46.1841,46.3299,46.0975,46.3141,862055.70250658,0
+IXUS.US,D,20170209,000000,46.4294,46.5091,46.3309,46.5062,464391.60465494,0
+IXUS.US,D,20170210,000000,46.5062,46.6992,46.4727,46.6736,695920.29437711,0
+IXUS.US,D,20170213,000000,46.8676,46.9159,46.7721,46.842,603534.84476821,0
+IXUS.US,D,20170214,000000,46.8134,46.842,46.5603,46.8233,277763.55329849,0
+IXUS.US,D,20170215,000000,46.7258,47.0675,46.6825,47.0675,383683.16411899,0
+IXUS.US,D,20170216,000000,47.0153,47.1197,46.9976,47.1197,430339.41541403,0
+IXUS.US,D,20170217,000000,46.8233,46.972,46.7957,46.972,1599410.0866429,0
+IXUS.US,D,20170221,000000,47.0055,47.2005,47.0055,47.1906,354394.17918775,0
+IXUS.US,D,20170222,000000,47.0331,47.2261,46.9976,47.2261,842863.77655112,0
+IXUS.US,D,20170223,000000,47.4103,47.4191,47.1887,47.2803,383768.45705483,0
+IXUS.US,D,20170224,000000,46.8134,46.9109,46.7534,46.8134,380979.17497453,0
+IXUS.US,D,20170227,000000,46.7888,46.8765,46.71,46.8134,648381.66735299,0
+IXUS.US,D,20170228,000000,46.7809,46.8322,46.6037,46.6647,622464.79956361,0
+IXUS.US,D,20170301,000000,46.9444,47.2468,46.9444,47.1473,341134.17384135,0
+IXUS.US,D,20170302,000000,46.9287,46.9336,46.7179,46.7622,864469.28951235,0
+IXUS.US,D,20170303,000000,46.8587,47.0518,46.7563,47.0518,724665.02914634,0
+IXUS.US,D,20170306,000000,46.9287,46.9287,46.7869,46.9021,394645.33715826,0
+IXUS.US,D,20170307,000000,46.842,46.8922,46.7258,46.8134,373828.78385351,0
+IXUS.US,D,20170308,000000,46.7622,46.7809,46.5249,46.5249,268318.37604662,0
+IXUS.US,D,20170309,000000,46.5869,46.6401,46.4362,46.5869,307771.43583179,0
+IXUS.US,D,20170310,000000,46.9287,47.0055,46.7957,46.9809,456257.29859552,0
+IXUS.US,D,20170313,000000,47.2005,47.296,47.1739,47.296,251937.05540541,0
+IXUS.US,D,20170314,000000,47.0055,47.0331,46.8853,46.9444,484193.78125848,0
+IXUS.US,D,20170315,000000,47.0774,47.7421,47.0518,47.7421,324215.71078278,0
+IXUS.US,D,20170316,000000,48.0061,48.0583,47.9017,47.9608,841622.9674131,0
+IXUS.US,D,20170317,000000,48.0849,48.139,47.9539,48.0671,286124.29179473,0
+IXUS.US,D,20170320,000000,48.1371,48.2257,48.0317,48.1282,601303.01294714,0
+IXUS.US,D,20170321,000000,48.4355,48.4532,47.751,47.751,707222.62376764,0
+IXUS.US,D,20170322,000000,47.6732,47.9017,47.6121,47.8396,283645.71969498,0
+IXUS.US,D,20170323,000000,47.8298,48.0839,47.7865,47.9805,496435.3483353,0
+IXUS.US,D,20170324,000000,48.0415,48.1637,48.014,48.0928,372464.09688012,0
+IXUS.US,D,20170327,000000,47.9539,48.2168,47.8918,48.1371,1008897.6454713,0
+IXUS.US,D,20170328,000000,48.207,48.402,48.1893,48.3656,501659.54065533,0
+IXUS.US,D,20170329,000000,48.1824,48.3872,48.1371,48.3656,457669.7089973,0
+IXUS.US,D,20170330,000000,48.2444,48.3567,48.1725,48.2523,297153.48071215,0
+IXUS.US,D,20170331,000000,47.9972,48.1725,47.944,47.9706,654580.63608259,0
+IXUS.US,D,20170403,000000,48.0671,48.1203,47.751,48.1115,468042.95462245,0
+IXUS.US,D,20170404,000000,47.9184,48.1282,47.8613,48.1282,1762199.7778249,0
+IXUS.US,D,20170405,000000,48.1371,48.2602,47.8485,47.8485,875040.5365957,0
+IXUS.US,D,20170406,000000,47.9184,47.9805,47.8298,47.9017,643492.55442376,0
+IXUS.US,D,20170407,000000,47.8298,47.9706,47.8131,47.8653,605835.72325163,0
+IXUS.US,D,20170410,000000,47.8131,47.8653,47.7254,47.7776,462934.51700106,0
+IXUS.US,D,20170411,000000,47.9805,47.9884,47.6309,47.9884,351142.89370501,0
+IXUS.US,D,20170412,000000,47.9805,48.0218,47.7924,48.0218,515197.7634353,0
+IXUS.US,D,20170413,000000,47.883,47.944,47.7077,47.7353,506772.0398451,0
+IXUS.US,D,20170417,000000,47.9263,48.1371,47.9263,48.1371,638731.38089827,0
+IXUS.US,D,20170418,000000,47.7254,47.7943,47.5787,47.7776,530202.21239799,0
+IXUS.US,D,20170419,000000,47.8485,47.8564,47.5058,47.5836,1345543.7862602,0
+IXUS.US,D,20170420,000000,47.9539,48.0514,47.9106,47.9884,1319692.9189569,0
+IXUS.US,D,20170421,000000,47.9539,47.9884,47.8918,47.9539,1045139.0200653,0
+IXUS.US,D,20170424,000000,48.8816,48.9702,48.8196,48.9702,1099602.6211657,0
+IXUS.US,D,20170425,000000,49.2066,49.3208,49.1268,49.2588,1519610.4220304,0
+IXUS.US,D,20170426,000000,49.1633,49.2854,49.1012,49.119,3501675.0806018,0
+IXUS.US,D,20170427,000000,49.1977,49.1977,49.0047,49.1455,2581839.5064181,0
+IXUS.US,D,20170428,000000,49.1544,49.1721,49.0934,49.1012,2394262.0634544,0
+IXUS.US,D,20170501,000000,49.3208,49.3918,49.2066,49.311,369894.13949198,0
+IXUS.US,D,20170502,000000,49.4873,49.6527,49.443,49.6527,1292670.2891779,0
+IXUS.US,D,20170503,000000,49.4075,49.4774,49.2874,49.3799,489386.49642361,0
+IXUS.US,D,20170504,000000,49.4597,49.5651,49.3602,49.5562,417832.83100086,0
+IXUS.US,D,20170505,000000,49.5749,50.0477,49.5562,50.0388,396484.21223922,0
+IXUS.US,D,20170508,000000,49.8645,49.8645,49.7305,49.7946,374334.44911598,0
+IXUS.US,D,20170509,000000,49.8458,49.9029,49.7374,49.8182,583668.6984628,0
+IXUS.US,D,20170510,000000,49.9157,50.0122,49.8182,50.0122,320186.63495657,0
+IXUS.US,D,20170511,000000,49.828,49.898,49.6793,49.8901,1636310.4507055,0
+IXUS.US,D,20170512,000000,49.9433,50.0821,49.9305,50.0634,1408221.9093954,0
+IXUS.US,D,20170515,000000,50.2752,50.3973,50.2663,50.3638,2052370.4071115,0
+IXUS.US,D,20170516,000000,50.6248,50.6533,50.5588,50.6533,1456583.0040151,0
+IXUS.US,D,20170517,000000,50.3805,50.3894,49.9777,50.0122,397066.03190869,0
+IXUS.US,D,20170518,000000,49.7217,49.96,49.5749,49.8182,569794.38089995,0
+IXUS.US,D,20170519,000000,50.3018,50.5913,50.2988,50.5824,678006.74706712,0
+IXUS.US,D,20170522,000000,50.6632,50.7233,50.5824,50.6701,297444.89824293,0
+IXUS.US,D,20170523,000000,50.7567,50.7567,50.5736,50.6179,379133.19214891,0
+IXUS.US,D,20170524,000000,50.5736,50.7233,50.5273,50.7046,754512.4797289,0
+IXUS.US,D,20170525,000000,50.8089,50.868,50.6937,50.7656,476754.00339087,0
+IXUS.US,D,20170526,000000,50.6248,50.7134,50.5647,50.7134,298984.23265637,0
+IXUS.US,D,20170530,000000,50.5647,50.6336,50.5283,50.6179,193393.6088741,0
+IXUS.US,D,20170531,000000,50.7843,50.7922,50.4869,50.4869,565941.98329797,0
+IXUS.US,D,20170601,000000,50.7932,50.9586,50.7134,50.9586,345182.54211734,0
+IXUS.US,D,20170602,000000,51.2314,51.4067,51.1605,51.4067,1281230.8818548,0
+IXUS.US,D,20170605,000000,51.2127,51.2442,51.1339,51.2314,399461.34185678,0
+IXUS.US,D,20170606,000000,51.0463,51.1438,51.0187,51.1438,380508.03304324,0
+IXUS.US,D,20170607,000000,51.1773,51.2472,50.9045,51.0975,347173.7260123,0
+IXUS.US,D,20170608,000000,51.0561,51.1064,50.9498,51.0817,226507.5758208,0
+IXUS.US,D,20170609,000000,50.9744,51.0975,50.7046,50.8867,474971.99026713,0
+IXUS.US,D,20170612,000000,50.7331,50.7656,50.5381,50.7134,348464.28936288,0
+IXUS.US,D,20170613,000000,51.0364,51.1162,50.934,51.1162,654788.79146172,0
+IXUS.US,D,20170614,000000,51.4067,51.4067,50.8877,51.1162,443978.16201124,0
+IXUS.US,D,20170615,000000,50.3096,50.5736,50.2387,50.5736,529685.3778225,0
+IXUS.US,D,20170616,000000,50.6868,50.8789,50.5992,50.8789,344216.90423661,0
+IXUS.US,D,20170619,000000,51.0729,51.1861,51.064,51.1261,419210.71807146,0
+IXUS.US,D,20170620,000000,50.9636,51.0246,50.61,50.6267,1140142.1504907,0
+IXUS.US,D,20170621,000000,50.5746,50.7262,50.5283,50.6721,437575.09947089,0
+IXUS.US,D,20170622,000000,50.6977,50.8099,50.6189,50.6455,732801.36598996,0
+IXUS.US,D,20170623,000000,50.7597,50.938,50.6888,50.9104,321960.52494356,0
+IXUS.US,D,20170626,000000,51.2482,51.2689,51.0197,51.064,539167.10918974,0
+IXUS.US,D,20170627,000000,51.0345,51.1152,50.8838,50.9468,520105.15342222,0
+IXUS.US,D,20170628,000000,51.0877,51.3851,51.0463,51.3289,253502.79001328,0
+IXUS.US,D,20170629,000000,51.2314,51.2314,50.6189,50.8582,769166.6184194,0
+IXUS.US,D,20170630,000000,50.9813,51.0453,50.743,50.9015,513294.91865246,0
+IXUS.US,D,20170703,000000,50.9911,51.0689,50.938,50.9468,226214.12750584,0
+IXUS.US,D,20170705,000000,50.7961,50.938,50.6356,50.9202,875685.31057495,0
+IXUS.US,D,20170706,000000,50.6632,50.7696,50.5283,50.6002,544328.34719998,0
+IXUS.US,D,20170707,000000,50.5657,50.7262,50.4574,50.6977,356617.88787208,0
+IXUS.US,D,20170710,000000,50.7065,50.8759,50.6632,50.868,1293434.8794242,0
+IXUS.US,D,20170711,000000,50.8395,51.0443,50.7262,51.0246,293032.00420545,0
+IXUS.US,D,20170712,000000,51.4087,51.648,51.3998,51.5683,282218.0784118,0
+IXUS.US,D,20170713,000000,51.6106,51.7711,51.5761,51.7367,217198.46110943,0
+IXUS.US,D,20170714,000000,51.9405,52.1936,51.9248,52.171,272469.29892403,0
+IXUS.US,D,20170717,000000,52.1099,52.1365,51.9848,52.1001,324607.6521308,0
+IXUS.US,D,20170718,000000,52.0823,52.1808,52.0026,52.1808,432722.54065701,0
+IXUS.US,D,20170719,000000,52.367,52.4546,52.3394,52.4458,226070.95722069,0
+IXUS.US,D,20170720,000000,52.5886,52.6407,52.4733,52.5886,233408.18048687,0
+IXUS.US,D,20170721,000000,52.4635,52.4635,52.2419,52.429,731696.61939245,0
+IXUS.US,D,20170724,000000,52.367,52.429,52.234,52.4201,290655.98670713,0
+IXUS.US,D,20170725,000000,52.6151,52.6407,52.4438,52.4635,945812.35010662,0
+IXUS.US,D,20170726,000000,52.5797,52.8456,52.4911,52.7294,413140.70413772,0
+IXUS.US,D,20170727,000000,52.8456,52.8988,52.4113,52.6053,775511.80361043,0
+IXUS.US,D,20170728,000000,52.4999,52.6772,52.429,52.6585,186812.85271743,0
+IXUS.US,D,20170731,000000,52.757,52.8121,52.5974,52.7126,203281.49707866,0
+IXUS.US,D,20170801,000000,53.1214,53.147,52.9795,53.015,655810.27590758,0
+IXUS.US,D,20170802,000000,53.0406,53.081,52.8899,53.076,1910098.7439587,0
+IXUS.US,D,20170803,000000,52.9795,53.0406,52.882,52.952,462671.53044889,0
+IXUS.US,D,20170804,000000,53.0239,53.1036,52.8633,53.076,433479.00776652,0
+IXUS.US,D,20170807,000000,53.0239,53.1824,52.9884,53.1824,329249.00938927,0
+IXUS.US,D,20170808,000000,53.147,53.1765,52.9254,52.9973,421137.93226455,0
+IXUS.US,D,20170809,000000,52.6053,52.8023,52.5442,52.8023,324700.05281129,0
+IXUS.US,D,20170810,000000,52.4113,52.4674,51.9248,51.9573,382597.70997125,0
+IXUS.US,D,20170811,000000,51.9248,52.0636,51.7898,51.9248,732993.27509559,0
+IXUS.US,D,20170814,000000,52.3217,52.4546,52.2685,52.3571,288202.79940971,0
+IXUS.US,D,20170815,000000,52.2419,52.297,52.0823,52.2517,289839.61146411,0
+IXUS.US,D,20170816,000000,52.4911,52.6683,52.4635,52.6496,309087.38398471,0
+IXUS.US,D,20170817,000000,52.4911,52.5442,52.0558,52.0636,416594.05264703,0
+IXUS.US,D,20170818,000000,52.2074,52.3867,52.0725,52.2074,514896.19198359,0
+IXUS.US,D,20170821,000000,52.297,52.367,52.171,52.3148,524352.53854849,0
+IXUS.US,D,20170822,000000,52.4723,52.6417,52.4458,52.6329,261889.92870394,0
+IXUS.US,D,20170823,000000,52.4822,52.7048,52.4458,52.6585,257899.43777727,0
+IXUS.US,D,20170824,000000,52.7826,52.8023,52.6329,52.6585,327121.76295381,0
+IXUS.US,D,20170825,000000,52.9076,53.0652,52.8367,52.9707,397496.55815624,0
+IXUS.US,D,20170828,000000,53.0504,53.0504,52.882,52.9254,233499.56577527,0
+IXUS.US,D,20170829,000000,52.6053,52.8279,52.5708,52.7747,321459.93664157,0
+IXUS.US,D,20170830,000000,52.6861,52.7826,52.6407,52.7294,291446.97714781,0
+IXUS.US,D,20170831,000000,52.9254,53.147,52.9017,53.076,244383.55362335,0
+IXUS.US,D,20170901,000000,53.3882,53.3882,53.1972,53.2809,981216.02622371,0
+IXUS.US,D,20170905,000000,53.0406,53.147,52.6772,52.8545,615369.23961563,0
+IXUS.US,D,20170906,000000,53.0957,53.272,53.0495,53.209,428463.98621771,0
+IXUS.US,D,20170907,000000,53.5379,53.6187,53.4936,53.6187,545681.86486035,0
+IXUS.US,D,20170908,000000,53.6798,53.6955,53.5192,53.5379,287116.32986988,0
+IXUS.US,D,20170911,000000,53.8925,54.052,53.857,53.9811,628906.4470035,0
+IXUS.US,D,20170912,000000,54.0707,54.1387,54.0235,54.1052,627494.03660172,0
+IXUS.US,D,20170913,000000,53.99,53.9979,53.7851,53.8216,312495.03984982,0
+IXUS.US,D,20170914,000000,53.7585,53.9624,53.73,53.9457,325018.88592858,0
+IXUS.US,D,20170915,000000,54.0254,54.0707,53.9457,54.0707,352107.51619364,0
+IXUS.US,D,20170918,000000,54.2303,54.3022,54.052,54.1692,451614.92594495,0
+IXUS.US,D,20170919,000000,54.3189,54.3632,54.2303,54.3366,405218.61502579,0
+IXUS.US,D,20170920,000000,54.4066,54.4706,53.9595,54.2303,402361.30167524,0
+IXUS.US,D,20170921,000000,54.1791,54.2391,54.0619,54.1308,264356.31609856,0
+IXUS.US,D,20170922,000000,54.1929,54.2657,54.1308,54.1594,266546.51684381,0
+IXUS.US,D,20170925,000000,53.9545,54.0087,53.6571,53.7674,326258.6796745,0
+IXUS.US,D,20170926,000000,53.7349,53.7674,53.5094,53.6542,311547.67902677,0
+IXUS.US,D,20170927,000000,53.5478,53.7054,53.5192,53.6256,223259.33651434,0
+IXUS.US,D,20170928,000000,53.6088,53.8216,53.6088,53.7438,203986.17919141,0
+IXUS.US,D,20170929,000000,53.9378,54.185,53.8669,54.1151,544992.413629,0
+IXUS.US,D,20171002,000000,54.0254,54.1594,53.99,54.1151,287004.63673962,0
+IXUS.US,D,20171003,000000,54.2303,54.445,54.1692,54.445,502656.65569095,0
+IXUS.US,D,20171004,000000,54.381,54.4351,54.3189,54.3898,319816.01684251,0
+IXUS.US,D,20171005,000000,54.3455,54.4686,54.311,54.3898,321888.43210494,0
+IXUS.US,D,20171006,000000,54.1692,54.3189,54.0875,54.3002,479820.48751264,0
+IXUS.US,D,20171009,000000,54.3554,54.3554,54.249,54.2736,166969.04503807,0
+IXUS.US,D,20171010,000000,54.6577,54.833,54.6035,54.833,191537.47212755,0
+IXUS.US,D,20171011,000000,54.8232,54.9925,54.8163,54.9581,467114.88624917,0
+IXUS.US,D,20171012,000000,54.9581,55.0497,54.8951,54.965,256294.10287776,0
+IXUS.US,D,20171013,000000,55.3047,55.3294,55.2338,55.2959,271750.40132197,0
+IXUS.US,D,20171016,000000,55.3392,55.3392,55.224,55.2673,268590.50112762,0
+IXUS.US,D,20171017,000000,55.1176,55.1176,54.9581,55.0723,397212.24837012,0
+IXUS.US,D,20171018,000000,55.1807,55.2506,55.0635,55.2151,223354.78337111,0
+IXUS.US,D,20171019,000000,54.8685,55.0024,54.8232,54.9925,520063.52234639,0
+IXUS.US,D,20171020,000000,55.0369,55.0369,54.9049,54.9581,265666.17189892,0
+IXUS.US,D,20171023,000000,54.9748,54.9748,54.7532,54.7887,230286.86519207,0
+IXUS.US,D,20171024,000000,54.8862,54.9925,54.8291,54.8941,211167.03207523,0
+IXUS.US,D,20171025,000000,54.9404,54.9581,54.4489,54.6912,253033.67886617,0
+IXUS.US,D,20171026,000000,54.77,54.8163,54.576,54.5947,236968.14516598,0
+IXUS.US,D,20171027,000000,54.639,54.8754,54.4962,54.8517,376756.1592585,0
+IXUS.US,D,20171030,000000,54.8517,54.9236,54.8212,54.9236,537157.6482371,0
+IXUS.US,D,20171031,000000,55.092,55.2151,55.0103,55.1885,296556.43016129,0
+IXUS.US,D,20171101,000000,55.48,55.5618,55.2998,55.3294,399560.85028192,0
+IXUS.US,D,20171102,000000,55.3205,55.4456,55.2506,55.42,256844.44539233,0
+IXUS.US,D,20171103,000000,55.3914,55.3914,55.1373,55.3678,362006.57371122,0
+IXUS.US,D,20171106,000000,55.2959,55.5608,55.2959,55.5431,417887.66217389,0
+IXUS.US,D,20171107,000000,55.4633,55.4889,55.2663,55.3481,526289.90666251,0
+IXUS.US,D,20171108,000000,55.4712,55.5775,55.3766,55.5431,285675.48848949,0
+IXUS.US,D,20171109,000000,55.1009,55.224,54.8606,55.224,381133.51457271,0
+IXUS.US,D,20171110,000000,55.1009,55.1088,54.9551,55.0546,214223.36227606,0
+IXUS.US,D,20171113,000000,54.6035,54.8626,54.5681,54.8232,287730.64208633,0
+IXUS.US,D,20171114,000000,54.7611,54.7611,54.576,54.6912,426872.86680751,0
+IXUS.US,D,20171115,000000,54.2569,54.4962,54.1938,54.4351,312324.45397815,0
+IXUS.US,D,20171116,000000,54.8941,55.1176,54.833,55.0546,1472146.9340212,0
+IXUS.US,D,20171117,000000,54.9236,55.0723,54.8419,54.9925,339735.97892887,0
+IXUS.US,D,20171120,000000,55.092,55.2063,55.0723,55.1176,338146.89030286,0
+IXUS.US,D,20171121,000000,55.5352,55.6672,55.5352,55.6051,334496.55572745,0
+IXUS.US,D,20171122,000000,55.7922,55.8435,55.6238,55.7725,409849.81836333,0
+IXUS.US,D,20171124,000000,56.0581,56.1025,56.005,56.0493,290693.55621458,0
+IXUS.US,D,20171127,000000,55.9153,55.9153,55.6238,55.6238,302671.12134714,0
+IXUS.US,D,20171128,000000,55.8346,55.9577,55.7036,55.8986,390372.56722965,0
+IXUS.US,D,20171129,000000,55.8986,55.8986,55.4633,55.5519,344425.05961573,0
+IXUS.US,D,20171130,000000,55.6849,55.7312,55.4544,55.5086,570078.69068607,0
+IXUS.US,D,20171201,000000,55.3579,55.48,55.0723,55.3678,797023.90049909,0
+IXUS.US,D,20171204,000000,55.5352,55.5441,55.1521,55.1521,446402.91833004,0
+IXUS.US,D,20171205,000000,55.1885,55.3195,55.0211,55.0635,517313.84055774,0
+IXUS.US,D,20171206,000000,54.7365,54.8369,54.6735,54.7365,373217.51781335,0
+IXUS.US,D,20171207,000000,54.7276,55.0201,54.6735,54.8862,402423.24059294,0
+IXUS.US,D,20171208,000000,55.2437,55.2663,55.0674,55.2506,464535.79033219,0
+IXUS.US,D,20171211,000000,55.3392,55.4456,55.3294,55.4101,239772.65812768,0
+IXUS.US,D,20171212,000000,55.2772,55.3835,55.2151,55.2959,981509.47453867,0
+IXUS.US,D,20171213,000000,55.4712,55.7174,55.4387,55.6051,890067.32418445,0
+IXUS.US,D,20171214,000000,55.5519,55.5874,55.3294,55.3392,338386.52283688,0
+IXUS.US,D,20171215,000000,55.3678,55.42,55.2437,55.3294,541757.37441975,0
+IXUS.US,D,20171218,000000,55.873,56.0847,55.873,55.9341,635762.37441746,0
+IXUS.US,D,20171219,000000,55.9981,55.9981,55.7184,55.8001,1151076.9079435,0
+IXUS.US,D,20171220,000000,55.9508,55.9892,55.7627,55.7804,613673.53481981,0
+IXUS.US,D,20171221,000000,55.9341,56.1655,55.8996,56.0414,412483.74545335,0
+IXUS.US,D,20171222,000000,56.0877,56.2384,56.0513,56.2384,381893.0278585,0
+IXUS.US,D,20171226,000000,56.2138,56.2659,56.1497,56.2138,438547.84509627,0
+IXUS.US,D,20171227,000000,56.3467,56.4531,56.3201,56.4009,608288.91054904,0
+IXUS.US,D,20171228,000000,56.6717,56.6717,56.5447,56.5988,247470.34558698,0
+IXUS.US,D,20171229,000000,56.8687,56.9031,56.6431,56.6796,463298.02737046,0
+IXUS.US,D,20180102,000000,57.0194,57.3178,56.9228,57.3178,1446503.2067049,0
+IXUS.US,D,20180103,000000,57.3709,57.7048,57.3709,57.6969,3619857.5817331,0
+IXUS.US,D,20180104,000000,58.0465,58.1992,58.0091,58.1529,725375.80361165,0
+IXUS.US,D,20180105,000000,58.3509,58.5498,58.2445,58.5212,1214036.2946886,0
+IXUS.US,D,20180108,000000,58.4405,58.5134,58.3774,58.5134,651190.24188306,0
+IXUS.US,D,20180109,000000,58.4779,58.5498,58.2878,58.5311,977751.50840137,0
+IXUS.US,D,20180110,000000,58.4149,58.4267,58.2346,58.342,506872.56366233,0
+IXUS.US,D,20180111,000000,58.4326,58.7093,58.405,58.7093,647138.8274308,0
+IXUS.US,D,20180112,000000,58.863,59.2589,58.8098,59.2589,580038.67172925,0
+IXUS.US,D,20180116,000000,59.4746,59.5159,59.1062,59.187,2173517.8531552,0
+IXUS.US,D,20180117,000000,59.4115,59.7887,59.2589,59.573,567453.90212489,0
+IXUS.US,D,20180118,000000,59.4371,59.5918,59.3652,59.5366,1063828.3269346,0
+IXUS.US,D,20180119,000000,59.8074,59.8596,59.6637,59.833,529245.71304611,0
+IXUS.US,D,20180122,000000,59.8971,60.1758,59.833,60.1758,699253.82661942,0
+IXUS.US,D,20180123,000000,60.2024,60.3993,60.1423,60.3737,2798977.0440019,0
+IXUS.US,D,20180124,000000,60.7322,60.8267,60.3924,60.6603,805098.29842501,0
+IXUS.US,D,20180125,000000,60.8218,60.8583,60.3353,60.4358,792075.89482844,0
+IXUS.US,D,20180126,000000,60.7421,61.0365,60.7155,61.0198,817923.71595548,0
+IXUS.US,D,20180129,000000,60.5077,60.552,60.3186,60.3924,490342.9957755,0
+IXUS.US,D,20180130,000000,60.0586,60.0773,59.7346,59.8252,1488066.25126,0
+IXUS.US,D,20180131,000000,60.1659,60.1846,59.707,59.8429,578151.05782781,0
+IXUS.US,D,20180201,000000,59.7168,60.0221,59.6637,59.8695,647130.70429405,0
+IXUS.US,D,20180202,000000,59.25,59.2589,58.4681,58.4946,743843.75500459,0
+IXUS.US,D,20180205,000000,57.9008,58.2159,56.2039,56.2482,1767168.0913375,0
+IXUS.US,D,20180206,000000,55.9794,57.628,55.873,57.5157,909322.2044497,0
+IXUS.US,D,20180207,000000,56.8421,57.2813,56.5013,56.5092,782317.97681182,0
+IXUS.US,D,20180208,000000,56.6717,56.6717,54.9719,54.9807,630154.36388617,0
+IXUS.US,D,20180209,000000,55.4751,55.6721,54.0185,55.3599,869677.23555889,0
+IXUS.US,D,20180212,000000,55.872,56.4009,55.6455,56.2482,685953.20558928,0
+IXUS.US,D,20180213,000000,55.9606,56.2925,55.8336,56.2295,631484.52752839,0
+IXUS.US,D,20180214,000000,55.8888,57.3542,55.8888,57.299,850424.38607783,0
+IXUS.US,D,20180215,000000,57.7678,57.8831,57.2902,57.82,621976.39596673,0
+IXUS.US,D,20180216,000000,57.7678,58.2681,57.7678,57.9658,691979.55766302,0
+IXUS.US,D,20180220,000000,57.4162,57.7127,57.2203,57.3621,580027.50241623,0
+IXUS.US,D,20180221,000000,57.6497,58.0544,57.1927,57.1927,796463.40406359,0
+IXUS.US,D,20180222,000000,57.4162,57.7215,57.2774,57.3975,335281.45381557,0
+IXUS.US,D,20180223,000000,57.7215,58.0544,57.6329,58.0465,956751.16912774,0
+IXUS.US,D,20180226,000000,58.2159,58.5045,58.0091,58.5045,438447.32127903,0
+IXUS.US,D,20180227,000000,58.0712,58.144,57.435,57.4527,421268.91784458,0
+IXUS.US,D,20180228,000000,57.5256,57.5787,56.8135,56.8322,539193.50938417,0
+IXUS.US,D,20180301,000000,56.6884,56.8854,55.8198,56.2138,1093723.5009455,0
+IXUS.US,D,20180302,000000,55.8986,56.4373,55.6632,56.4196,665571.24010047,0
+IXUS.US,D,20180305,000000,55.9429,56.6796,55.9429,56.6431,436453.09120779,0
+IXUS.US,D,20180306,000000,57.1927,57.2272,56.8962,57.0922,537836.94554752,0
+IXUS.US,D,20180307,000000,56.7692,57.0676,56.5722,57.0105,493651.14321547,0
+IXUS.US,D,20180308,000000,57.1927,57.2557,56.9228,57.1651,323267.33456764,0
+IXUS.US,D,20180309,000000,57.3542,57.6733,57.2557,57.6684,426785.54308748,0
+IXUS.US,D,20180312,000000,57.6782,57.8831,57.5955,57.7767,809496.97697319,0
+IXUS.US,D,20180313,000000,57.9904,58.0219,57.2725,57.3887,700688.57564725,0
+IXUS.US,D,20180314,000000,57.82,57.8486,57.3178,57.5256,387764.02494196,0
+IXUS.US,D,20180315,000000,57.561,57.7127,57.299,57.4162,417533.29033333,0
+IXUS.US,D,20180316,000000,57.2183,57.5059,57.2183,57.3453,388828.15585574,0
+IXUS.US,D,20180319,000000,57.1375,57.174,56.59,56.8421,852567.87878679,0
+IXUS.US,D,20180320,000000,56.9327,57.1011,56.8421,57.0036,599719.00128159,0
+IXUS.US,D,20180321,000000,56.977,57.3808,56.9159,57.2183,487789.28466085,0
+IXUS.US,D,20180322,000000,56.5092,56.6166,55.9695,55.9892,444036.03936056,0
+IXUS.US,D,20180323,000000,56.0877,56.2039,55.2919,55.3057,617604.11761298,0
+IXUS.US,D,20180326,000000,56.195,56.4531,55.6819,56.4373,497249.69279413,0
+IXUS.US,D,20180327,000000,56.6343,56.7072,55.7095,55.8425,644107.8820323,0
+IXUS.US,D,20180328,000000,56.0148,56.3369,55.7834,55.9252,500146.60643631,0
+IXUS.US,D,20180329,000000,56.2837,56.8322,56.2571,56.6431,556632.86858659,0
+IXUS.US,D,20180402,000000,56.4531,56.5013,55.4338,55.7538,749703.58277503,0
+IXUS.US,D,20180403,000000,56.1852,56.3024,55.8819,56.2384,455370.86129806,0
+IXUS.US,D,20180404,000000,55.3934,56.4107,55.3372,56.3733,1071241.7046078,0
+IXUS.US,D,20180405,000000,56.6087,56.8559,56.5762,56.7072,751795.29048723,0
+IXUS.US,D,20180406,000000,56.5722,56.7564,55.9508,56.1231,566979.71401732,0
+IXUS.US,D,20180409,000000,56.6431,56.9228,56.4629,56.4826,297877.45527467,0
+IXUS.US,D,20180410,000000,57.11,57.3286,57.0036,57.2084,466195.95640474,0
+IXUS.US,D,20180411,000000,57.0676,57.3542,57.0676,57.0676,230622.95997495,0
+IXUS.US,D,20180412,000000,57.1198,57.3128,57.0676,57.2557,256812.96823744,0
+IXUS.US,D,20180413,000000,57.3808,57.4074,56.9957,57.1553,228558.66784927,0
+IXUS.US,D,20180416,000000,57.2902,57.3178,57.1178,57.2636,632842.10675713,0
+IXUS.US,D,20180417,000000,57.2813,57.5787,57.2557,57.5068,478931.0040389,0
+IXUS.US,D,20180418,000000,57.6969,57.8909,57.6684,57.8387,628195.67253819,0
+IXUS.US,D,20180419,000000,57.8013,57.8486,57.4399,57.5866,283995.01457508,0
+IXUS.US,D,20180420,000000,57.3453,57.3798,57.1011,57.2183,301449.6046589,0
+IXUS.US,D,20180423,000000,57.1553,57.2222,56.9228,57.0479,355179.07727587,0
+IXUS.US,D,20180424,000000,57.237,57.2557,56.6254,56.7791,449263.27785686,0
+IXUS.US,D,20180425,000000,56.5535,56.716,56.3566,56.6343,1315925.8142907,0
+IXUS.US,D,20180426,000000,56.9031,57.0824,56.8106,57.0282,258405.10303973,0
+IXUS.US,D,20180427,000000,57.11,57.1996,56.9327,57.1553,202130.04244486,0
+IXUS.US,D,20180430,000000,57.1553,57.2862,56.8962,56.8962,307824.23622064,0
+IXUS.US,D,20180501,000000,56.8322,56.8322,56.3733,56.7791,1082381.5712634,0
+IXUS.US,D,20180502,000000,56.9957,57.0745,56.6087,56.6717,449163.76943172,0
+IXUS.US,D,20180503,000000,56.7072,56.8037,56.195,56.7515,317423.7530707,0
+IXUS.US,D,20180504,000000,56.2925,57.0282,56.2837,56.9228,367421.65974479,0
+IXUS.US,D,20180507,000000,56.8598,57.0381,56.7791,56.9031,280357.88009688,0
+IXUS.US,D,20180508,000000,56.7515,56.9484,56.6008,56.9484,336604.50971314,0
+IXUS.US,D,20180509,000000,56.9484,57.1297,56.8864,57.0824,202511.82987194,0
+IXUS.US,D,20180510,000000,57.3355,57.6595,57.3266,57.624,347965.73184507,0
+IXUS.US,D,20180511,000000,57.82,57.8663,57.6368,57.6969,391360.54373643,0
+IXUS.US,D,20180514,000000,57.9274,58.018,57.7678,57.82,377176.53158512,0
+IXUS.US,D,20180515,000000,57.2272,57.3808,57.0036,57.2557,275644.42999978,0
+IXUS.US,D,20180516,000000,57.3709,57.5709,57.3128,57.5413,405254.15374906,0
+IXUS.US,D,20180517,000000,57.3975,57.5256,57.2459,57.4074,345221.12701688,0
+IXUS.US,D,20180518,000000,57.1297,57.2065,57.0213,57.1297,169781.68113651,0
+IXUS.US,D,20180521,000000,57.4881,57.5256,57.3453,57.4615,302271.05686238,0
+IXUS.US,D,20180522,000000,57.6497,57.6959,57.4162,57.4793,520529.58731722,0
+IXUS.US,D,20180523,000000,56.8224,57.0479,56.6973,57.0381,301716.65277944,0
+IXUS.US,D,20180524,000000,56.9406,56.9406,56.4521,56.8224,336680.66412013,0
+IXUS.US,D,20180525,000000,56.5988,56.6796,56.4531,56.6166,208683.38301502,0
+IXUS.US,D,20180529,000000,55.8001,55.9065,55.2594,55.4751,2345717.1828658,0
+IXUS.US,D,20180530,000000,55.7903,56.2039,55.679,56.2039,483388.57532849,0
+IXUS.US,D,20180531,000000,56.1231,56.1231,55.7351,56.006,774170.47065519,0
+IXUS.US,D,20180601,000000,56.3113,56.4905,56.2226,56.4728,449550.63381927,0
+IXUS.US,D,20180604,000000,56.7791,56.913,56.6884,56.7426,431582.25533623,0
+IXUS.US,D,20180605,000000,56.6983,56.7515,56.5092,56.6431,959882.63834348,0
+IXUS.US,D,20180606,000000,56.9031,57.1464,56.6431,57.1464,909302.91199992,0
+IXUS.US,D,20180607,000000,57.1464,57.1464,56.5722,56.7249,474494.75598328,0
+IXUS.US,D,20180608,000000,56.6796,56.8519,56.4915,56.8224,291941.47309724,0
+IXUS.US,D,20180611,000000,56.9406,57.17,56.913,57.0578,1098079.5330258,0
+IXUS.US,D,20180612,000000,57.0194,57.0194,56.6884,56.8056,370917.65472202,0
+IXUS.US,D,20180613,000000,56.9406,56.9672,56.4925,56.7515,420586.57435789,0
+IXUS.US,D,20180614,000000,56.7426,56.8322,56.5092,56.5535,306969.27607808,0
+IXUS.US,D,20180615,000000,56.1409,56.2226,55.9429,56.2039,449997.40634032,0
+IXUS.US,D,20180618,000000,55.5825,55.7282,55.4416,55.7282,472496.46434366,0
+IXUS.US,D,20180619,000000,54.9069,55.1895,54.7601,55.1718,2184327.7173805,0
+IXUS.US,D,20180620,000000,55.3983,55.4367,55.2072,55.2998,779669.8342325,0
+IXUS.US,D,20180621,000000,55.0989,55.1058,54.7788,54.8241,1345956.0354501,0
+IXUS.US,D,20180622,000000,55.5273,55.5903,55.2525,55.3894,575932.42610395,0
+IXUS.US,D,20180625,000000,54.9699,55.0349,54.4135,54.6429,589459.47957089,0
+IXUS.US,D,20180626,000000,54.7788,54.7966,54.4775,54.6784,723187.63365059,0
+IXUS.US,D,20180627,000000,54.6065,54.7877,53.9762,54.0048,716560.16945762,0
+IXUS.US,D,20180628,000000,53.9949,54.2776,53.8679,54.2598,1498251.6493479,0
+IXUS.US,D,20180629,000000,54.7335,54.9532,54.701,54.8153,674683.36874574,0
+IXUS.US,D,20180702,000000,53.9486,54.2076,53.9033,54.1791,2055840.0018943,0
+IXUS.US,D,20180703,000000,54.5691,54.5878,54.2776,54.2864,1061030.9217176,0
+IXUS.US,D,20180705,000000,54.6961,54.6961,54.4233,54.6429,646217.86680217,0
+IXUS.US,D,20180706,000000,54.705,55.1255,54.6695,55.0526,502944.01165336,0
+IXUS.US,D,20180709,000000,55.4988,55.6278,55.3796,55.6179,523012.22098534,0
+IXUS.US,D,20180710,000000,55.4988,55.6622,55.4535,55.6455,603449.55183238,0
+IXUS.US,D,20180711,000000,54.9797,55.1166,54.5257,54.6695,578256.65860551,0
+IXUS.US,D,20180712,000000,55.0438,55.2171,54.9335,55.1807,331590.50355642,0
+IXUS.US,D,20180713,000000,55.1442,55.3254,55.0349,55.3254,271726.03191173,0
+IXUS.US,D,20180716,000000,55.2811,55.2998,55.1255,55.2525,412869.59444881,0
+IXUS.US,D,20180717,000000,55.0526,55.4288,55.026,55.3353,917194.53934905,0
+IXUS.US,D,20180718,000000,55.2624,55.4229,55.1521,55.3451,473195.05410385,0
+IXUS.US,D,20180719,000000,54.9433,55.2072,54.834,55.0704,652462.52817597,0
+IXUS.US,D,20180720,000000,55.2072,55.5086,55.2004,55.4535,475894.98167994,0
+IXUS.US,D,20180723,000000,55.3894,55.3894,55.2496,55.3638,414847.57824655,0
+IXUS.US,D,20180724,000000,55.8543,56.0404,55.6711,55.7538,409098.42821429,0
+IXUS.US,D,20180725,000000,55.8543,56.393,55.7036,56.3103,551941.75711555,0
+IXUS.US,D,20180726,000000,56.0552,56.133,55.935,56.0099,370715.59169546,0
+IXUS.US,D,20180727,000000,56.2551,56.3566,55.9735,56.1005,365164.44312139,0
+IXUS.US,D,20180730,000000,56.2738,56.2916,56.0414,56.0838,323476.50533886,0
+IXUS.US,D,20180731,000000,56.1921,56.2916,56.065,56.1192,277368.5657742,0
+IXUS.US,D,20180801,000000,56.0099,56.0749,55.7814,55.9016,977634.73831064,0
+IXUS.US,D,20180802,000000,55.1619,55.4623,55.1344,55.4082,593591.10999853,0
+IXUS.US,D,20180803,000000,55.3353,55.5903,55.3175,55.5903,636652.87328329,0
+IXUS.US,D,20180806,000000,55.2358,55.4052,55.1344,55.29,462791.3467159,0
+IXUS.US,D,20180807,000000,55.7814,55.8543,55.614,55.6711,395888.17708046,0
+IXUS.US,D,20180808,000000,55.6081,55.7095,55.4633,55.6179,1924303.0639519,0
+IXUS.US,D,20180809,000000,55.6711,55.744,55.4535,55.4988,602884.9938285,0
+IXUS.US,D,20180810,000000,54.5789,54.5789,54.3258,54.4233,687299.615505,0
+IXUS.US,D,20180813,000000,54.2697,54.3386,53.9082,54.0304,408663.84039836,0
+IXUS.US,D,20180814,000000,54.1791,54.2224,54.0136,54.1495,425179.19279588,0
+IXUS.US,D,20180815,000000,53.2021,53.3203,52.8466,53.2464,905651.56203242,0
+IXUS.US,D,20180816,000000,53.5498,53.7861,53.4857,53.5665,604097.3719879,0
+IXUS.US,D,20180817,000000,53.4857,54.0402,53.4286,53.9398,564323.44830125,0
+IXUS.US,D,20180820,000000,54.0402,54.2224,54.0402,54.1791,402315.60903105,0
+IXUS.US,D,20180821,000000,54.5612,54.7522,54.4775,54.5878,615801.79664737,0
+IXUS.US,D,20180822,000000,54.7601,54.9138,54.705,54.8527,424369.92529752,0
+IXUS.US,D,20180823,000000,54.6154,54.6971,54.3209,54.3691,381179.20721691,0
+IXUS.US,D,20180824,000000,54.7247,54.9019,54.6528,54.8527,284056.95349277,0
+IXUS.US,D,20180827,000000,55.29,55.6376,55.2171,55.5903,406611.7329778,0
+IXUS.US,D,20180828,000000,55.7282,55.7351,55.4318,55.4889,371352.24253796,0
+IXUS.US,D,20180829,000000,55.4535,55.7716,55.3757,55.7716,474892.78968385,0
+IXUS.US,D,20180830,000000,55.29,55.29,54.9335,55.026,847277.68598069,0
+IXUS.US,D,20180831,000000,54.8606,55.0704,54.5976,54.8606,2174155.5193898,0
+IXUS.US,D,20180904,000000,54.1141,54.1948,53.9762,54.1594,596722.57921426,0
+IXUS.US,D,20180905,000000,53.8413,53.8679,53.5153,53.7024,868886.24511821,0
+IXUS.US,D,20180906,000000,53.6217,53.7664,53.3292,53.5852,2708227.3910553,0
+IXUS.US,D,20180907,000000,53.1558,53.4119,53.0475,53.2563,1625682.3416649,0
+IXUS.US,D,20180910,000000,53.5202,53.5202,53.271,53.3026,982681.23701434,0
+IXUS.US,D,20180911,000000,53.0199,53.3754,52.9106,53.3754,508797.74707123,0
+IXUS.US,D,20180912,000000,53.3567,53.7221,53.3065,53.5941,689292.83018415,0
+IXUS.US,D,20180913,000000,54.0954,54.2185,53.8866,54.0589,659967.29113755,0
+IXUS.US,D,20180914,000000,54.1594,54.251,53.9309,54.0688,474749.61939869,0
+IXUS.US,D,20180917,000000,54.1495,54.2963,54.0057,54.0589,554295.43598782,0
+IXUS.US,D,20180918,000000,54.3416,54.6459,54.3416,54.5789,357011.86000428,0
+IXUS.US,D,20180919,000000,54.6961,54.9315,54.6941,54.897,395098.20203187,0
+IXUS.US,D,20180920,000000,55.3254,55.5076,55.2072,55.4278,340645.77024447,0
+IXUS.US,D,20180921,000000,55.4712,55.5805,55.4082,55.4889,509724.80005241,0
+IXUS.US,D,20180924,000000,55.3638,55.3806,55.1442,55.1442,616090.16800187,0
+IXUS.US,D,20180925,000000,55.4535,55.5362,55.3806,55.4367,751102.7930796,0
+IXUS.US,D,20180926,000000,55.4278,55.8198,55.418,55.4623,398856.16816917,0
+IXUS.US,D,20180927,000000,55.3638,55.6002,55.3353,55.354,288733.84947451,0
+IXUS.US,D,20180928,000000,54.9532,55.2299,54.8882,54.9797,831183.72130189,0
+IXUS.US,D,20181001,000000,55.2624,55.2969,55.0546,55.1068,579150.20364761,0
+IXUS.US,D,20181002,000000,54.6429,54.8153,54.5513,54.6872,743387.8439547,0
+IXUS.US,D,20181003,000000,54.8783,54.8783,54.506,54.5976,1040560.6171166,0
+IXUS.US,D,20181004,000000,54.1791,54.1791,53.5301,53.7507,648135.94246642,0
+IXUS.US,D,20181005,000000,53.6945,53.6945,53.1834,53.4936,727312.15633358,0
+IXUS.US,D,20181008,000000,52.9746,53.2789,52.7914,53.2563,837078.07240349,0
+IXUS.US,D,20181009,000000,52.7816,53.1834,52.6545,53.1125,8381658.6195305,0
+IXUS.US,D,20181010,000000,52.8466,52.8466,51.7524,51.8066,902431.75370456,0
+IXUS.US,D,20181011,000000,51.6431,51.8883,50.8493,51.1517,1546192.3716409,0
+IXUS.US,D,20181012,000000,51.7889,51.8253,51.0945,51.6057,1019785.6948877,0
+IXUS.US,D,20181015,000000,51.4786,51.7061,51.325,51.4708,593430.67804779,0
+IXUS.US,D,20181016,000000,52.0902,52.5039,52.04,52.4349,10788009.941248,0
+IXUS.US,D,20181017,000000,52.1907,52.2527,51.8539,52.037,1186058.1809498,0
+IXUS.US,D,20181018,000000,51.7436,51.8017,50.9764,51.196,768565.50630017,0
+IXUS.US,D,20181019,000000,51.5082,51.7613,51.3644,51.4245,838355.43565687,0
+IXUS.US,D,20181022,000000,51.6057,51.6589,51.198,51.325,1006487.1046418,0
+IXUS.US,D,20181023,000000,50.4121,51.0315,50.0939,50.7686,885156.88802125,0
+IXUS.US,D,20181024,000000,50.5401,50.5942,49.3455,49.4183,1078410.3727865,0
+IXUS.US,D,20181025,000000,49.766,50.2564,49.5917,49.9098,888608.20574638,0
+IXUS.US,D,20181026,000000,49.2549,49.9019,48.9338,49.6193,2974021.502358,0
+IXUS.US,D,20181029,000000,50.1018,50.1314,48.8176,49.246,865156.70995952,0
+IXUS.US,D,20181030,000000,49.3996,49.9246,49.3307,49.9098,1028662.2525673,0
+IXUS.US,D,20181031,000000,50.3116,50.5677,50.2761,50.3943,5738943.3109427,0
+IXUS.US,D,20181101,000000,50.8946,51.2974,50.6819,51.261,613015.56074336,0
+IXUS.US,D,20181102,000000,51.8155,51.909,51.1044,51.4156,755328.85497191,0
+IXUS.US,D,20181105,000000,51.4156,51.5712,51.2777,51.452,1075750.045502,0
+IXUS.US,D,20181106,000000,51.4156,51.6342,51.3605,51.6057,666806.97227802,0
+IXUS.US,D,20181107,000000,52.0439,52.3542,51.9179,52.3354,1150851.4908988,0
+IXUS.US,D,20181108,000000,52.0173,52.1365,51.5161,51.6795,667089.25127995,0
+IXUS.US,D,20181109,000000,51.2433,51.2433,50.8769,51.1783,1497902.3544678,0
+IXUS.US,D,20181112,000000,50.8592,50.8592,50.2476,50.3205,1013697.4038963,0
+IXUS.US,D,20181113,000000,50.5214,50.9636,50.3668,50.5942,838931.16297377,0
+IXUS.US,D,20181114,000000,50.9508,51.0217,50.3717,50.6681,830849.65730319,0
+IXUS.US,D,20181115,000000,50.4948,51.1792,50.3116,51.0778,1826671.0833969,0
+IXUS.US,D,20181116,000000,50.7233,51.1783,50.6405,51.0945,1516549.0148691,0
+IXUS.US,D,20181119,000000,50.9961,51.0148,50.4869,50.6504,1310315.7729753,0
+IXUS.US,D,20181120,000000,49.9482,50.0841,49.5227,49.7118,1376599.5534338,0
+IXUS.US,D,20181121,000000,50.285,50.6139,50.2476,50.4396,915820.71384682,0
+IXUS.US,D,20181123,000000,50.0112,50.1934,50.0014,50.0565,288038.3058906,0
+IXUS.US,D,20181126,000000,50.6504,50.806,50.5499,50.7331,983057.94748095,0
+IXUS.US,D,20181127,000000,50.4771,50.6602,50.3283,50.6602,956675.01472074,0
+IXUS.US,D,20181128,000000,50.7784,51.4983,50.5214,51.4422,2131390.2505963,0
+IXUS.US,D,20181129,000000,51.1684,51.4077,51.0217,51.196,769930.19327356,0
+IXUS.US,D,20181130,000000,50.9419,51.0699,50.8217,50.9961,867351.98766523,0
+IXUS.US,D,20181203,000000,51.9523,51.9622,51.5948,51.8155,1711112.3554347,0
+IXUS.US,D,20181204,000000,51.5978,51.6342,50.4771,50.5401,1658331.2590329,0
+IXUS.US,D,20181206,000000,49.5838,50.0752,49.0825,50.0752,3306303.48793,0
+IXUS.US,D,20181207,000000,50.0654,50.3027,49.3268,49.4725,2579647.2748887,0
+IXUS.US,D,20181210,000000,49.1643,49.2371,48.4788,48.9988,2169407.5459615,0
+IXUS.US,D,20181211,000000,49.4824,49.5365,48.8442,49.1002,2551659.0072289,0
+IXUS.US,D,20181212,000000,49.893,50.1934,49.8034,49.8034,2440862.4681843,0
+IXUS.US,D,20181213,000000,49.9196,50.0477,49.7177,49.7749,2836790.2455564,0
+IXUS.US,D,20181214,000000,49.2371,49.4371,49.1002,49.1002,1633624.7386187,0
+IXUS.US,D,20181217,000000,49.0638,49.181,48.4719,48.6521,2552037.7484797,0
+IXUS.US,D,20181218,000000,48.9033,49.0884,48.6452,48.8018,1793393.6383232,0
+IXUS.US,D,20181219,000000,49.0234,49.3455,48.0435,48.2927,3722920.8945951,0
+IXUS.US,D,20181220,000000,48.4315,48.5793,47.9519,48.2188,3871635.2205799,0
+IXUS.US,D,20181221,000000,47.9687,48.2001,47.3275,47.4437,5801134.0458732,0
+IXUS.US,D,20181224,000000,47.3512,47.5905,46.9169,46.9631,1677365.7992139,0
+IXUS.US,D,20181226,000000,47.1936,48.0534,46.8056,48.0534,4832399.2192603,0
+IXUS.US,D,20181227,000000,47.4437,48.1075,47.1837,47.9884,4916612.7933023,0
+IXUS.US,D,20181228,000000,48.5054,48.6256,48.2287,48.4138,4125215.1803922,0
+IXUS.US,D,20181231,000000,48.7181,48.7319,48.2878,48.5143,3742259.037012,0
+IXUS.US,D,20190102,000000,47.8298,48.4414,47.8131,48.3754,3767154.4203556,0
+IXUS.US,D,20190103,000000,48.2001,48.2099,47.7658,47.9687,1524009.1005786,0
+IXUS.US,D,20190104,000000,48.6807,49.5257,48.6068,49.4292,1156170.1146835,0
+IXUS.US,D,20190107,000000,49.4646,49.8261,49.3258,49.6321,1091999.3651711,0
+IXUS.US,D,20190108,000000,49.9561,50.0289,49.7158,49.9462,1072796.2699026,0
+IXUS.US,D,20190109,000000,50.4071,50.7321,50.3155,50.6208,1350047.050194,0
+IXUS.US,D,20190110,000000,50.4071,50.8326,50.3648,50.7873,1194031.0396664,0
+IXUS.US,D,20190111,000000,50.4357,50.6267,50.3343,50.5568,733866.51229583,0
+IXUS.US,D,20190114,000000,50.1117,50.417,50.0861,50.288,753096.00775874,0
+IXUS.US,D,20190115,000000,50.4268,50.6632,50.3618,50.5834,790175.08082978,0
+IXUS.US,D,20190116,000000,50.6484,50.8867,50.6484,50.8227,1884498.6785025,0
+IXUS.US,D,20190117,000000,50.5086,51.129,50.4849,51.0079,895705.79647854,0
+IXUS.US,D,20190118,000000,51.4146,51.5348,51.2787,51.4786,704689.22049485,0
+IXUS.US,D,20190122,000000,50.9527,50.9744,50.5421,50.677,1240930.9850638,0
+IXUS.US,D,20190123,000000,51.0453,51.1113,50.6849,50.8966,1942910.1240616,0
+IXUS.US,D,20190124,000000,51.0079,51.2019,50.9252,51.1379,753879.89045477,0
+IXUS.US,D,20190125,000000,51.6165,51.8046,51.5811,51.6992,620660.44781381,0
+IXUS.US,D,20190128,000000,51.2758,51.452,51.1832,51.452,1595603.3816851,0
+IXUS.US,D,20190129,000000,51.7091,51.7751,51.5436,51.5811,735055.53643708,0
+IXUS.US,D,20190130,000000,51.8017,52.366,51.6214,52.1907,902903.91102795,0
+IXUS.US,D,20190131,000000,52.1907,52.4211,52.0981,52.2931,1229082.3747271,0
+IXUS.US,D,20190201,000000,52.2547,52.3374,52.1079,52.1818,1077452.8580425,0
+IXUS.US,D,20190204,000000,52.1079,52.4024,52.0252,52.4024,3376919.9464506,0
+IXUS.US,D,20190205,000000,52.625,52.8742,52.5964,52.8742,1448173.5266984,0
+IXUS.US,D,20190206,000000,52.6989,52.7126,52.3926,52.4389,653082.93274497,0
+IXUS.US,D,20190207,000000,52.0695,52.1523,51.6431,51.8204,596259.56041972,0
+IXUS.US,D,20190208,000000,51.517,51.6362,51.2659,51.6362,650313.95850654,0
+IXUS.US,D,20190211,000000,51.6264,51.6451,51.4018,51.4708,961631.14352814,0
+IXUS.US,D,20190212,000000,51.978,52.1227,51.909,52.0351,646849.44068421,0
+IXUS.US,D,20190213,000000,52.1907,52.2793,51.9504,51.9592,1409797.7979242,0
+IXUS.US,D,20190214,000000,51.8942,52.2054,51.8017,51.9957,571791.65714747,0
+IXUS.US,D,20190215,000000,52.3463,52.5501,52.2734,52.5226,718235.56641157,0
+IXUS.US,D,20190219,000000,52.431,52.9155,52.4113,52.7904,644503.88494868,0
+IXUS.US,D,20190220,000000,52.9569,53.2543,52.9293,53.0317,728931.70672239,0
+IXUS.US,D,20190221,000000,53.013,53.0317,52.7806,52.9195,672177.38105948,0
+IXUS.US,D,20190222,000000,53.1135,53.3262,53.1135,53.1873,399902.02202527,0
+IXUS.US,D,20190225,000000,53.6029,53.6404,53.4227,53.4651,631259.11048368,0
+IXUS.US,D,20190226,000000,53.4848,53.7379,53.4178,53.6404,518874.49820514,0
+IXUS.US,D,20190227,000000,53.4848,53.5665,53.2671,53.3626,640462.62441735,0
+IXUS.US,D,20190228,000000,53.271,53.2848,53.0918,53.1056,917307.24787141,0
+IXUS.US,D,20190301,000000,53.4178,53.5094,53.1972,53.3626,727018.70801861,0
+IXUS.US,D,20190304,000000,53.4749,53.4749,52.9569,53.2415,1232099.1046363,0
+IXUS.US,D,20190305,000000,53.2898,53.4897,53.207,53.4178,755269.9622305,0
+IXUS.US,D,20190306,000000,53.4651,53.4651,53.1676,53.207,507358.93647502,0
+IXUS.US,D,20190307,000000,52.9845,52.9845,52.4162,52.431,825322.87813936,0
+IXUS.US,D,20190308,000000,52.1257,52.3837,52.043,52.3837,542463.07192459,0
+IXUS.US,D,20190311,000000,52.495,52.9943,52.495,52.9943,607927.43096383,0
+IXUS.US,D,20190312,000000,53.013,53.1056,52.9756,53.0682,762746.29421347,0
+IXUS.US,D,20190313,000000,53.1972,53.401,53.1598,53.3823,537054.07824358,0
+IXUS.US,D,20190314,000000,53.2514,53.3301,53.1775,53.2514,440501.45948378,0
+IXUS.US,D,20190315,000000,53.6029,53.8718,53.5852,53.8718,3596475.1326086,0
+IXUS.US,D,20190318,000000,54.0107,54.1653,53.9447,54.1574,1355897.7394356,0
+IXUS.US,D,20190319,000000,54.4154,54.442,54.12,54.25,891085.76245403,0
+IXUS.US,D,20190320,000000,54.0658,54.5454,53.8354,54.2776,851875.38137915,0
+IXUS.US,D,20190321,000000,53.9624,54.2864,53.9358,54.2864,929566.07661382,0
+IXUS.US,D,20190322,000000,53.6551,53.7024,53.0967,53.1223,901608.2707169,0
+IXUS.US,D,20190325,000000,53.0583,53.2326,52.9293,53.141,1014703.6574607,0
+IXUS.US,D,20190326,000000,53.5094,53.6128,53.3075,53.4749,574326.07581235,0
+IXUS.US,D,20190327,000000,53.4365,53.5242,53.0012,53.2612,703540.81203733,0
+IXUS.US,D,20190328,000000,53.2514,53.3538,53.0967,53.3262,1098755.7841599,0
+IXUS.US,D,20190329,000000,53.6305,53.6699,53.4001,53.6305,2966634.5248793,0
+IXUS.US,D,20190401,000000,54.186,54.3524,54.056,54.3426,801039.77622809,0
+IXUS.US,D,20190402,000000,54.2864,54.3426,54.1013,54.3041,648243.57402831,0
+IXUS.US,D,20190403,000000,54.702,54.9059,54.6085,54.7207,815300.95817849,0
+IXUS.US,D,20190404,000000,54.5829,54.7158,54.5454,54.6735,866503.11987523,0
+IXUS.US,D,20190405,000000,54.6833,54.8862,54.6656,54.8862,505759.69392808,0
+IXUS.US,D,20190408,000000,54.8409,54.9059,54.7207,54.896,640820.04243419,0
+IXUS.US,D,20190409,000000,54.7936,54.7936,54.6193,54.6833,680262.94829843,0
+IXUS.US,D,20190410,000000,54.7936,54.9157,54.702,54.9157,697979.50954233,0
+IXUS.US,D,20190411,000000,54.766,54.7808,54.5651,54.6479,761018.09687067,0
+IXUS.US,D,20190412,000000,55.0359,55.0999,54.96,55.0447,562470.35773098,0
+IXUS.US,D,20190415,000000,55.0999,55.0999,54.9059,55.0073,363258.55216226,0
+IXUS.US,D,20190416,000000,55.2388,55.2703,55.1501,55.2102,1323604.2093003,0
+IXUS.US,D,20190417,000000,55.4239,55.4682,55.1925,55.3402,1336589.0433894,0
+IXUS.US,D,20190418,000000,55.1925,55.2939,55.0782,55.2102,443721.26781163,0
+IXUS.US,D,20190422,000000,54.9246,55.1639,54.9246,55.0999,738086.48183558,0
+IXUS.US,D,20190423,000000,55.0162,55.2368,54.9797,55.2289,837944.20185908,0
+IXUS.US,D,20190424,000000,54.9325,54.9325,54.6557,54.766,639704.12652365,0
+IXUS.US,D,20190425,000000,54.573,54.6971,54.4755,54.6577,812698.50824336,0
+IXUS.US,D,20190426,000000,54.7759,54.901,54.6735,54.8675,754499.27963168,0
+IXUS.US,D,20190429,000000,54.9522,55.0713,54.8832,55.0615,1237889.8857444,0
+IXUS.US,D,20190430,000000,55.026,55.1462,54.832,55.0812,2702974.7677567,0
+IXUS.US,D,20190501,000000,55.1738,55.3038,54.6735,54.7394,1119233.1965055,0
+IXUS.US,D,20190502,000000,54.7936,54.832,54.509,54.6291,624033.58034775,0
+IXUS.US,D,20190503,000000,54.9246,55.2565,54.9246,55.2486,857606.25435374,0
+IXUS.US,D,20190506,000000,53.991,54.6006,53.9171,54.5917,683852.35934824,0
+IXUS.US,D,20190507,000000,54.056,54.0658,53.4178,53.6502,1060036.8528582,0
+IXUS.US,D,20190508,000000,53.6404,53.8984,53.5576,53.6502,700228.60302899,0
+IXUS.US,D,20190509,000000,52.9569,53.3626,52.7166,53.2809,879974.32677705,0
+IXUS.US,D,20190510,000000,53.2986,53.6867,52.9017,53.5941,1011548.8342269,0
+IXUS.US,D,20190513,000000,52.4674,52.5787,52.1355,52.2281,1102524.9196103,0
+IXUS.US,D,20190514,000000,52.689,52.9667,52.6201,52.8279,1135931.3194798,0
+IXUS.US,D,20190515,000000,52.4763,53.077,52.4576,52.9943,1095802.0085605,0
+IXUS.US,D,20190516,000000,53.1223,53.4651,53.1056,53.2612,535404.06609197,0
+IXUS.US,D,20190517,000000,52.8101,53.0495,52.7166,52.7806,1129493.7336083,0
+IXUS.US,D,20190520,000000,52.5314,52.7166,52.3758,52.495,1436411.2246896,0
+IXUS.US,D,20190521,000000,52.8367,52.9667,52.7087,52.9195,739298.85999498,0
+IXUS.US,D,20190522,000000,52.7343,52.8742,52.7038,52.7254,602057.44927246,0
+IXUS.US,D,20190523,000000,52.1621,52.2636,51.9592,52.1178,884914.20931095,0
+IXUS.US,D,20190524,000000,52.6427,52.6801,52.4526,52.6053,609740.92124246,0
+IXUS.US,D,20190528,000000,52.7166,52.819,52.3118,52.3286,731916.95947669,0
+IXUS.US,D,20190529,000000,52.0252,52.1434,51.8401,52.1355,712652.94068261,0
+IXUS.US,D,20190530,000000,52.2183,52.3758,52.172,52.3561,525522.27023997,0
+IXUS.US,D,20190531,000000,51.783,52.1079,51.7288,52.0892,2081274.5584393,0
+IXUS.US,D,20190603,000000,52.2636,52.4674,52.1434,52.3374,968418.02427976,0
+IXUS.US,D,20190604,000000,52.6053,52.9106,52.4861,52.9106,815295.88121802,0
+IXUS.US,D,20190605,000000,53.0317,53.0682,52.6801,52.7639,1070404.0061308,0
+IXUS.US,D,20190606,000000,52.9017,53.0406,52.7727,52.9943,573760.50241638,0
+IXUS.US,D,20190607,000000,53.3439,53.7142,53.3439,53.5192,369608.81431376,0
+IXUS.US,D,20190610,000000,53.7428,53.9122,53.6817,53.7595,738983.07305397,0
+IXUS.US,D,20190611,000000,54.2214,54.2598,53.9723,54.0274,1325508.0694752,0
+IXUS.US,D,20190612,000000,53.797,53.8521,53.5665,53.5665,541730.97422532,0
+IXUS.US,D,20190613,000000,53.7142,53.7595,53.5192,53.6404,539684.95915732,0
+IXUS.US,D,20190614,000000,53.3538,53.3538,53.1726,53.1972,656280.40244678,0
+IXUS.US,D,20190617,000000,53.2425,53.3754,53.1145,53.272,640997.73605052,0
+IXUS.US,D,20190618,000000,53.7132,54.1495,53.7034,54.117,3662214.6629051,0
+IXUS.US,D,20190619,000000,54.2194,54.5966,54.1741,54.446,1039298.4847447,0
+IXUS.US,D,20190620,000000,55.225,55.2624,54.8763,55.1038,808565.86242363,0
+IXUS.US,D,20190621,000000,54.8212,54.9581,54.7739,54.8399,3191298.1486586,0
+IXUS.US,D,20190624,000000,54.9335,54.9807,54.8399,54.9246,767540.97567803,0
+IXUS.US,D,20190625,000000,54.9157,54.9157,54.5119,54.5307,1338643.1815941,0
+IXUS.US,D,20190626,000000,54.7552,54.8478,54.6626,54.6626,1067673.6167919,0
+IXUS.US,D,20190627,000000,54.8399,54.9246,54.7838,54.8862,920454.96336064,0
+IXUS.US,D,20190628,000000,55.0743,55.1216,54.9857,55.0546,1369491.8087807,0
+IXUS.US,D,20190701,000000,55.7233,55.74,55.3097,55.4495,1335636.6056059,0
+IXUS.US,D,20190702,000000,55.5352,55.5775,55.4416,55.5716,1028216.4954384,0
+IXUS.US,D,20190703,000000,55.675,55.8257,55.6553,55.8257,645422.81479312,0
+IXUS.US,D,20190705,000000,55.4032,55.4594,55.1038,55.4495,732912.04372813,0
+IXUS.US,D,20190708,000000,55.1314,55.1787,55.0595,55.1038,816775.30749796,0
+IXUS.US,D,20190709,000000,54.6794,54.896,54.6705,54.8862,715349.82208241,0
+IXUS.US,D,20190710,000000,55.2348,55.3471,55.0713,55.1403,961181.32483081,0
+IXUS.US,D,20190711,000000,55.2821,55.3146,55.0162,55.1314,513711.22941071,0
+IXUS.US,D,20190712,000000,55.159,55.2063,55.0379,55.2063,729130.72357268,0
+IXUS.US,D,20190715,000000,55.3185,55.3471,55.2338,55.291,760719.57159524,0
+IXUS.US,D,20190716,000000,55.2348,55.3097,55.0694,55.1216,1890303.6750999,0
+IXUS.US,D,20190717,000000,55.2063,55.2063,54.9945,55.028,699496.50532972,0
+IXUS.US,D,20190718,000000,54.8675,55.2161,54.7838,55.2161,947276.54550516,0
+IXUS.US,D,20190719,000000,55.2348,55.2525,55.0182,55.0644,664810.71142259,0
+IXUS.US,D,20190722,000000,55.1501,55.1511,55.0231,55.1216,470614.94279478,0
+IXUS.US,D,20190723,000000,55.3569,55.3619,55.1925,55.3382,561464.10416651,0
+IXUS.US,D,20190724,000000,55.225,55.3845,55.225,55.3569,626992.43290763,0
+IXUS.US,D,20190725,000000,55.2722,55.2722,54.8084,54.896,850127.89158659,0
+IXUS.US,D,20190726,000000,55.0379,55.0546,54.9335,54.9994,605592.02914924,0
+IXUS.US,D,20190729,000000,55.028,55.0467,54.901,55.0093,366631.6846962,0
+IXUS.US,D,20190730,000000,54.5021,54.5119,54.3337,54.4273,925476.07726201,0
+IXUS.US,D,20190731,000000,54.5021,54.5769,53.6197,54.0796,1489024.7813961,0
+IXUS.US,D,20190801,000000,54.0796,54.4972,53.4798,53.6482,1676448.9001537,0
+IXUS.US,D,20190802,000000,53.4601,53.47,53.0002,53.1972,956097.25661965,0
+IXUS.US,D,20190805,000000,52.297,52.3059,51.4885,51.7603,1601700.8112054,0
+IXUS.US,D,20190806,000000,52.2114,52.3374,51.8302,52.2025,1054847.1838694,0
+IXUS.US,D,20190807,000000,51.8637,52.4733,51.7327,52.3985,1274120.0910254,0
+IXUS.US,D,20190808,000000,52.6614,53.0564,52.5866,53.0376,1348754.4560592,0
+IXUS.US,D,20190809,000000,52.7934,52.8407,52.4458,52.6427,1055707.2209724,0
+IXUS.US,D,20190812,000000,52.2872,52.3936,51.9947,52.0341,874401.85496902,0
+IXUS.US,D,20190813,000000,51.9208,52.756,51.8548,52.5866,1208508.5001326,0
+IXUS.US,D,20190814,000000,51.6382,51.7032,51.1871,51.2255,1200788.4740473,0
+IXUS.US,D,20190815,000000,51.3654,51.4885,51.1261,51.3388,1182107.2903147,0
+IXUS.US,D,20190816,000000,51.6855,52.043,51.6855,52.0341,839641.93743908,0
+IXUS.US,D,20190819,000000,52.4733,52.4979,52.2773,52.3236,595240.10675805,0
+IXUS.US,D,20190820,000000,52.3236,52.3512,52.1089,52.2311,635203.90876615,0
+IXUS.US,D,20190821,000000,52.6998,52.7363,52.5679,52.5954,592131.99156045,0
+IXUS.US,D,20190822,000000,52.558,52.5679,52.1838,52.3335,679950.20753369,0
+IXUS.US,D,20190823,000000,52.2389,52.5954,51.6569,51.713,1490857.5641245,0
+IXUS.US,D,20190826,000000,52.1641,52.1739,51.9011,52.0597,1194386.426899,0
+IXUS.US,D,20190827,000000,52.3059,52.3985,52.0242,52.0242,945088.37554409,0
+IXUS.US,D,20190828,000000,51.9297,52.1976,51.7928,52.1188,1109949.4665965,0
+IXUS.US,D,20190829,000000,52.5295,52.625,52.3512,52.5492,695261.30490856,0
+IXUS.US,D,20190830,000000,52.9155,52.9244,52.5777,52.8407,3718397.3228195,0
+IXUS.US,D,20190903,000000,52.4645,52.6339,52.3886,52.6053,728406.74901015,0
+IXUS.US,D,20190904,000000,53.1775,53.3853,53.1401,53.3853,1835550.6872528,0
+IXUS.US,D,20190905,000000,53.7792,53.9289,53.7526,53.7595,1022082.5118028,0
+IXUS.US,D,20190906,000000,53.9663,54.0412,53.8826,53.9201,1155479.64806,0
+IXUS.US,D,20190909,000000,54.0796,54.1259,53.9565,54.0707,1537345.260332,0
+IXUS.US,D,20190910,000000,53.9762,54.183,53.8541,54.1072,1836455.401608,0
+IXUS.US,D,20190911,000000,54.3238,54.4558,54.249,54.446,652032.00192841,0
+IXUS.US,D,20190912,000000,54.5769,54.8596,54.4735,54.7739,1403901.4160384,0
+IXUS.US,D,20190913,000000,55.0093,55.1787,54.9748,55.0093,863145.21822269,0
+IXUS.US,D,20190916,000000,54.7365,54.7838,54.6154,54.6538,611660.0122988,0
+IXUS.US,D,20190917,000000,54.4657,54.8212,54.4076,54.8212,714280.61420816,0
+IXUS.US,D,20190918,000000,54.6892,54.7641,54.3337,54.6892,832144.28222215,0
+IXUS.US,D,20190919,000000,54.8862,54.9896,54.7463,54.7641,373963.83100192,0
+IXUS.US,D,20190920,000000,54.896,54.9709,54.6104,54.6705,1135812.5186049,0
+IXUS.US,D,20190923,000000,54.4558,54.6666,54.4174,54.6055,559379.50419897,0
+IXUS.US,D,20190924,000000,54.7178,54.7178,54.3041,54.38,1759500.8656409,0
+IXUS.US,D,20190925,000000,54.0609,54.3091,53.8738,54.2588,884001.37181907,0
+IXUS.US,D,20190926,000000,54.4371,54.4657,54.2588,54.3711,1027074.1793334,0
+IXUS.US,D,20190927,000000,54.3337,54.4273,53.9102,54.0412,1585988.6339537,0
+IXUS.US,D,20190930,000000,54.1643,54.2992,54.0983,54.2293,1366005.9677244,0
+IXUS.US,D,20191001,000000,54.1446,54.1544,53.6758,53.7694,1373539.1616646,0
+IXUS.US,D,20191002,000000,53.207,53.207,52.7205,52.9057,2438440.7580418,0
+IXUS.US,D,20191003,000000,52.8879,53.272,52.7205,53.2622,1124389.3575553,0
+IXUS.US,D,20191004,000000,53.272,53.6945,53.2622,53.6945,946861.250139,0
+IXUS.US,D,20191007,000000,53.5635,53.7566,53.4897,53.5251,744328.0970331,0
+IXUS.US,D,20191008,000000,53.2622,53.3183,53.0101,53.0101,1328516.6762477,0
+IXUS.US,D,20191009,000000,53.3853,53.5251,53.3006,53.4503,499612.51019524,0
+IXUS.US,D,20191010,000000,53.4306,53.8738,53.4129,53.8176,969686.24900429,0
+IXUS.US,D,20191011,000000,54.5769,54.9246,54.5395,54.6626,2132980.3546144,0
+IXUS.US,D,20191014,000000,54.4273,54.5513,54.38,54.4558,367517.10660156,0
+IXUS.US,D,20191015,000000,54.6055,55.1373,54.5966,54.9709,470128.56998209,0
+IXUS.US,D,20191016,000000,54.9157,55.1501,54.8862,55.0841,656537.29664638,0
+IXUS.US,D,20191017,000000,55.3766,55.3894,55.1166,55.2348,632239.9792458,0
+IXUS.US,D,20191018,000000,55.1688,55.2348,54.9532,55.1688,964798.15146714,0
+IXUS.US,D,20191021,000000,55.4682,55.5352,55.3934,55.5352,1682136.1112682,0
+IXUS.US,D,20191022,000000,55.5618,55.6997,55.3845,55.4328,666390.66151976,0
+IXUS.US,D,20191023,000000,55.3845,55.61,55.3845,55.5805,631500.77380188,0
+IXUS.US,D,20191024,000000,55.7785,55.808,55.5903,55.6652,709905.28967814,0
+IXUS.US,D,20191025,000000,55.5618,55.8257,55.5539,55.8178,538181.16346715,0
+IXUS.US,D,20191028,000000,55.8631,56.0975,55.8631,56.0316,920966.72097566,0
+IXUS.US,D,20191029,000000,55.8346,55.9951,55.8178,55.9577,491143.12474502,0
+IXUS.US,D,20191030,000000,55.9104,56.1734,55.6553,56.1261,587038.78482046,0
+IXUS.US,D,20191031,000000,56.004,56.004,55.7282,55.938,1690719.2206329,0
+IXUS.US,D,20191101,000000,56.3516,56.587,56.3516,56.52,589529.54162533,0
+IXUS.US,D,20191104,000000,56.9347,57.0174,56.8125,56.8687,629433.43549992,0
+IXUS.US,D,20191105,000000,56.9248,56.9721,56.7692,56.8972,1332962.0628321,0
+IXUS.US,D,20191106,000000,56.9248,56.9819,56.7367,56.85,1801687.3609413,0
+IXUS.US,D,20191107,000000,57.1956,57.234,57.0558,57.1208,1021903.8027943,0
+IXUS.US,D,20191108,000000,56.8401,56.9524,56.6894,56.9524,530664.21580045,0
+IXUS.US,D,20191111,000000,56.5959,56.8125,56.5476,56.7741,378254.87798821,0
+IXUS.US,D,20191112,000000,56.7653,56.8401,56.6234,56.7269,380099.84542174,0
+IXUS.US,D,20191113,000000,56.3142,56.5397,56.2758,56.5112,1249335.38542,0
+IXUS.US,D,20191114,000000,56.3044,56.4255,56.2118,56.3989,943733.84249163,0
+IXUS.US,D,20191115,000000,56.6333,56.8204,56.6097,56.8204,555275.28935785,0
+IXUS.US,D,20191118,000000,56.7554,56.8874,56.6471,56.85,392402.33602416,0
+IXUS.US,D,20191119,000000,57.0174,57.0361,56.718,56.784,465360.28871195,0
+IXUS.US,D,20191120,000000,56.5575,56.6619,56.3014,56.52,720635.95332013,0
+IXUS.US,D,20191121,000000,56.4452,56.4639,56.2384,56.4176,422212.21709926,0
+IXUS.US,D,20191122,000000,56.587,56.6234,56.394,56.5299,328974.85352408,0
+IXUS.US,D,20191125,000000,56.784,56.9622,56.7594,56.9622,672288.05879765,0
+IXUS.US,D,20191126,000000,56.8401,56.9622,56.7653,56.8972,575611.56220246,0
+IXUS.US,D,20191127,000000,56.9819,57.0834,56.9248,57.0745,403862.05118914,0
+IXUS.US,D,20191129,000000,56.6619,56.7081,56.5772,56.5959,611646.81220159,0
+IXUS.US,D,20191202,000000,56.5575,56.5772,56.1734,56.3231,1184195.9518507,0
+IXUS.US,D,20191203,000000,55.8927,56.1734,55.7233,56.1734,1076738.0220088,0
+IXUS.US,D,20191204,000000,56.5397,56.652,56.4738,56.6057,978755.73118164,0
+IXUS.US,D,20191205,000000,56.6894,56.7121,56.524,56.6333,620868.60319294,0
+IXUS.US,D,20191206,000000,57.0558,57.1208,56.9918,57.1208,546420.05491218,0
+IXUS.US,D,20191209,000000,57.0174,57.1109,56.8401,56.8687,835155.93517088,0
+IXUS.US,D,20191210,000000,56.8588,56.9997,56.7367,56.915,708735.55798665,0
+IXUS.US,D,20191211,000000,56.9721,57.3473,56.9721,57.2715,703345.85675542,0
+IXUS.US,D,20191212,000000,57.299,57.8446,57.2803,57.8151,1286581.9981865,0
+IXUS.US,D,20191213,000000,58.0515,58.3893,57.8949,58.0879,1276424.0156851,0
+IXUS.US,D,20191216,000000,58.5567,58.6434,58.5104,58.5665,714273.50646351,0
+IXUS.US,D,20191217,000000,58.4818,58.5902,58.4099,58.4818,4745360.8244147,0
+IXUS.US,D,20191218,000000,58.5006,58.539,58.4099,58.539,745070.3486533,0
+IXUS.US,D,20191219,000000,58.405,58.5488,58.3617,58.5006,1465523.5313966,0
+IXUS.US,D,20191220,000000,58.7389,58.7389,58.6049,58.6434,3767609.3160134,0
+IXUS.US,D,20191223,000000,58.6434,58.7192,58.6237,58.7192,1519075.3103973,0
+IXUS.US,D,20191224,000000,58.729,58.729,58.6079,58.6995,507290.90520477,0
+IXUS.US,D,20191226,000000,58.8246,58.9959,58.7763,58.9575,502790.68744727,0
+IXUS.US,D,20191227,000000,59.2254,59.2579,59.0816,59.1574,855674.97859228,0
+IXUS.US,D,20191230,000000,59.2352,59.2352,58.729,58.8049,1078444.8961177,0
+IXUS.US,D,20191231,000000,58.795,59.0245,58.6956,58.9674,1242232.7177274,0
+IXUS.US,D,20200102,000000,59.4322,59.6824,59.4194,59.6331,972071.40503145,0
+IXUS.US,D,20200103,000000,58.9191,59.253,58.9171,58.9191,2121321.6225991,0
+IXUS.US,D,20200106,000000,58.7192,59.0432,58.7192,59.0343,960854.36857676,0
+IXUS.US,D,20200107,000000,59.0245,59.058,58.8768,58.9191,1021077.2736304,0
+IXUS.US,D,20200108,000000,58.8521,59.25,58.8521,59.0718,1115403.1375296,0
+IXUS.US,D,20200109,000000,59.2815,59.2914,59.1387,59.2815,710212.95348241,0
+IXUS.US,D,20200110,000000,59.3377,59.4421,59.1299,59.186,2101624.0313812,0
+IXUS.US,D,20200113,000000,59.3662,59.6902,59.248,59.6902,772264.57969606,0
+IXUS.US,D,20200114,000000,59.51,59.6952,59.4519,59.6824,703192.53254933,0
+IXUS.US,D,20200115,000000,59.5573,59.6331,59.4667,59.51,842095.12473649,0
+IXUS.US,D,20200116,000000,59.7198,59.834,59.6627,59.7956,3384686.6805723,0
+IXUS.US,D,20200117,000000,59.9571,60.0438,59.8537,60.0438,820213.42512587,0
+IXUS.US,D,20200121,000000,59.5573,59.6528,59.3288,59.3288,1321700.3491253,0
+IXUS.US,D,20200122,000000,59.7001,59.7001,59.4716,59.5474,1066521.146766,0
+IXUS.US,D,20200123,000000,59.1762,59.381,58.8955,59.3564,1309848.6926123,0
+IXUS.US,D,20200124,000000,59.5189,59.5189,58.8718,59.0048,2142861.1350743,0
+IXUS.US,D,20200127,000000,57.624,57.9087,57.4812,57.691,1739637.7655118,0
+IXUS.US,D,20200128,000000,57.8811,58.2012,57.7629,58.1953,714666.46320362,0
+IXUS.US,D,20200129,000000,58.3292,58.3765,58.1096,58.148,569957.85902697,0
+IXUS.US,D,20200130,000000,57.5669,57.9481,57.3572,57.9382,838333.09703081,0
+IXUS.US,D,20200131,000000,57.3384,57.4044,56.781,57.0903,3726632.1526962,0
+IXUS.US,D,20200203,000000,57.1277,57.429,57.1277,57.1572,1222439.6796527,0
+IXUS.US,D,20200204,000000,58.1657,58.3105,58.1096,58.2337,3440710.9393201,0
+IXUS.US,D,20200205,000000,58.8049,58.8344,58.472,58.6906,1488660.2556346,0
+IXUS.US,D,20200206,000000,58.8807,58.8807,58.6946,58.729,830040.38980483,0
+IXUS.US,D,20200207,000000,58.3479,58.3538,58.0968,58.1756,983228.53335263,0
+IXUS.US,D,20200210,000000,58.1096,58.3479,58.0899,58.3105,978345.51277595,0
+IXUS.US,D,20200211,000000,58.7665,58.9624,58.6995,58.8433,965787.14336602,0
+IXUS.US,D,20200212,000000,59.0816,59.2155,59.0146,59.1673,2584418.6023351,0
+IXUS.US,D,20200213,000000,58.6906,58.9191,58.6,58.7566,867427.12668014,0
+IXUS.US,D,20200214,000000,58.8433,58.8433,58.5567,58.7093,764861.35594381,0
+IXUS.US,D,20200218,000000,58.3105,58.4336,58.2248,58.3666,644651.11680221,0
+IXUS.US,D,20200219,000000,58.6138,58.6857,58.5567,58.6138,1054338.4724306,0
+IXUS.US,D,20200220,000000,58.339,58.4336,57.8624,58.1657,1004802.569159,0
+IXUS.US,D,20200221,000000,57.9845,58.0495,57.7678,57.9087,887283.11906462,0
+IXUS.US,D,20200224,000000,55.6504,56.0385,55.5382,55.7095,2442747.0359095,0
+IXUS.US,D,20200225,000000,56.0906,56.0995,54.8202,54.8704,2656743.9657487,0
+IXUS.US,D,20200226,000000,55.3185,55.6898,54.9276,55.0329,1453852.6146762,0
+IXUS.US,D,20200227,000000,54.0904,54.6331,53.4414,53.4513,1851309.5725409,0
+IXUS.US,D,20200228,000000,52.0892,53.1361,51.717,53.0997,5326927.6612444,0
+IXUS.US,D,20200302,000000,53.1361,53.9851,52.7186,53.9851,2771246.6859339,0
+IXUS.US,D,20200303,000000,54.2519,54.9088,53.1273,53.4611,2861203.3176556,0
+IXUS.US,D,20200304,000000,54.3081,54.8517,53.9851,54.7936,755639.56495246,0
+IXUS.US,D,20200305,000000,53.7851,54.118,53.2504,53.471,1538346.436936,0
+IXUS.US,D,20200306,000000,52.4891,52.8899,52.1276,52.7087,920962.65940729,0
+IXUS.US,D,20200309,000000,49.1357,49.898,48.4414,48.5832,2096243.4686788,0
+IXUS.US,D,20200310,000000,50.4505,50.5076,48.9171,50.4317,3247865.6421764,0
+IXUS.US,D,20200311,000000,49.117,49.1938,47.5728,47.8121,3366443.1308319,0
+IXUS.US,D,20200312,000000,44.0303,44.2775,42.0311,42.6485,3782718.3503617,0
+IXUS.US,D,20200313,000000,45.611,45.6208,42.7342,44.83,9404018.3333747,0
+IXUS.US,D,20200316,000000,40.0003,41.8991,39.2765,40.1234,3388802.0647264,0
+IXUS.US,D,20200317,000000,41.0196,42.3432,40.3145,41.4401,7258651.2106142,0
+IXUS.US,D,20200318,000000,39.4183,40.6011,38.4374,39.5808,7104426.3517391,0
+IXUS.US,D,20200319,000000,39.1622,40.6582,38.7909,39.9718,3709597.934939,0
+IXUS.US,D,20200320,000000,41.124,41.5928,39.6665,39.8378,4001323.1295203,0
+IXUS.US,D,20200323,000000,39.8575,39.9058,38.724,38.8668,6701992.9572252,0
+IXUS.US,D,20200324,000000,41.7622,42.4289,41.4106,42.4112,6175950.8062335,0
+IXUS.US,D,20200325,000000,42.878,44.4498,42.2861,43.8195,9995946.2311244,0
+IXUS.US,D,20200326,000000,44.1445,45.6691,44.0401,45.478,2832936.8325623,0
+IXUS.US,D,20200327,000000,43.7742,44.7256,43.4482,43.8855,5134654.0298492,0
+IXUS.US,D,20200330,000000,44.1445,44.8014,43.8008,44.8014,5484282.9739431,0
+IXUS.US,D,20200331,000000,44.4203,45.1441,44.244,44.7817,2813265.6415388,0
+IXUS.US,D,20200401,000000,43.3537,43.6876,42.6771,42.6771,1932453.6162848,0
+IXUS.US,D,20200402,000000,42.9923,43.9348,40.3046,43.6974,2666855.2402138,0
+IXUS.US,D,20200403,000000,43.3054,43.4108,42.5629,42.7145,2110903.6997218,0
+IXUS.US,D,20200406,000000,44.2588,45.2022,44.2391,44.9541,1539312.0748167,0
+IXUS.US,D,20200407,000000,46.5928,46.6785,45.2879,45.2879,5543626.5494439,0
+IXUS.US,D,20200408,000000,45.6297,46.0216,45.2219,45.8975,1509339.7310067,0
+IXUS.US,D,20200409,000000,46.6687,47.0015,46.3062,46.6785,3942671.036035,0
+IXUS.US,D,20200413,000000,46.6687,46.6785,45.934,46.4205,1640216.6640884,0
+IXUS.US,D,20200414,000000,47.164,47.5728,47.0872,47.2596,1840769.8026124,0
+IXUS.US,D,20200415,000000,45.9261,46.1438,45.6868,45.8119,1494624.6687906,0
+IXUS.US,D,20200416,000000,46.1438,46.1733,45.5834,45.9635,2027146.0367297,0
+IXUS.US,D,20200417,000000,46.9828,47.1542,46.6214,47.1542,1344679.6875888,0
+IXUS.US,D,20200420,000000,46.5259,47.1355,46.4589,46.5928,1785127.3312917,0
+IXUS.US,D,20200421,000000,45.7252,46.0305,45.3214,45.5341,1766024.7598404,0
+IXUS.US,D,20200422,000000,46.4106,46.4589,46.1634,46.3447,1785674.6276299,0
+IXUS.US,D,20200423,000000,46.5643,47.1256,46.2019,46.3151,2306364.6468979,0
+IXUS.US,D,20200424,000000,46.5544,46.6884,46.1536,46.6401,1321549.0557034,0
+IXUS.US,D,20200427,000000,47.0784,47.4506,46.9641,47.3748,1622685.9195976,0
+IXUS.US,D,20200428,000000,48.1922,48.2513,47.6693,47.6968,3439349.298523,0
+IXUS.US,D,20200429,000000,48.7171,49.117,48.5635,48.984,1432159.777995,0
+IXUS.US,D,20200430,000000,48.4975,48.531,47.754,47.9637,2812135.510139,0
+IXUS.US,D,20200501,000000,47.1443,47.2015,46.6017,46.8213,2360588.6154643,0
+IXUS.US,D,20200504,000000,46.5928,46.9346,46.4018,46.8883,2247180.4879557,0
+IXUS.US,D,20200505,000000,47.3068,47.5068,47.0015,47.1256,1496832.1312014,0
+IXUS.US,D,20200506,000000,47.4871,47.5166,46.7937,46.7937,1263448.3201248,0
+IXUS.US,D,20200507,000000,47.4309,47.6594,47.2399,47.4782,1368326.1386576,0
+IXUS.US,D,20200508,000000,48.0307,48.3074,47.9549,48.2415,1142266.3507499,0
+IXUS.US,D,20200511,000000,47.9834,48.3498,47.9184,48.1834,1014666.0879533,0
+IXUS.US,D,20200512,000000,48.3833,48.4975,47.6693,47.688,1308363.1739798,0
+IXUS.US,D,20200513,000000,47.9637,48.0209,47.0498,47.297,1010582.180954,0
+IXUS.US,D,20200514,000000,46.3545,47.1158,46.0216,47.0784,1689853.0911773,0
+IXUS.US,D,20200515,000000,46.8016,47.1355,46.6687,46.9828,1090221.4136157,0
+IXUS.US,D,20200518,000000,48.0977,48.8885,48.0878,48.7447,3463962.4028646,0
+IXUS.US,D,20200519,000000,48.4975,48.725,48.1922,48.2119,1643032.3463632,0
+IXUS.US,D,20200520,000000,49.0402,49.3504,48.9082,49.0697,1507930.3667812,0
+IXUS.US,D,20200521,000000,48.8984,49.0599,48.403,48.6118,1522196.6256921,0
+IXUS.US,D,20200522,000000,48.2415,48.2592,47.9677,48.2218,1293161.7389511,0
+IXUS.US,D,20200526,000000,49.7089,49.8704,49.5168,49.5365,1501835.9834372,0
+IXUS.US,D,20200527,000000,50.0309,50.0506,49.441,50.0506,2100883.8105452,0
+IXUS.US,D,20200528,000000,50.5076,50.7843,50.2121,50.2594,1588933.2710242,0
+IXUS.US,D,20200529,000000,50.2505,50.4121,49.7177,50.2978,2166646.6948598,0
+IXUS.US,D,20200601,000000,50.7469,51.4373,50.7174,51.4038,2501801.2246637,0
+IXUS.US,D,20200602,000000,51.8322,52.2045,51.7652,52.1375,3157946.5799621,0
+IXUS.US,D,20200603,000000,52.7845,53.403,52.7461,53.3085,1729276.7045918,0
+IXUS.US,D,20200604,000000,52.8988,53.2602,52.756,52.8899,1234588.846049,0
+IXUS.US,D,20200605,000000,54.0136,54.3416,53.8708,54.0038,1148560.7663363,0
+IXUS.US,D,20200608,000000,54.2126,54.5947,53.861,54.5671,1144706.3379501,0
+IXUS.US,D,20200609,000000,53.6985,54.118,53.5665,53.9851,1037869.8280694,0
+IXUS.US,D,20200610,000000,54.118,54.3179,53.6709,53.9654,1314028.0464684,0
+IXUS.US,D,20200611,000000,52.4605,52.6132,50.9931,51.0886,3198558.2021257,0
+IXUS.US,D,20200612,000000,52.4408,52.5462,51.3181,51.9937,1375495.8222284,0
+IXUS.US,D,20200615,000000,51.0266,52.2389,50.7873,52.1148,2376523.1635845,0
+IXUS.US,D,20200616,000000,53.211,53.2297,52.1336,52.6811,2362642.7536691,0
+IXUS.US,D,20200617,000000,53.1243,53.1716,52.7688,52.9126,1293137.3695408,0
+IXUS.US,D,20200618,000000,52.6339,52.9224,52.5373,52.691,877227.69116467,0
+IXUS.US,D,20200619,000000,53.3942,53.3942,52.4792,52.5373,1372694.355443,0
+IXUS.US,D,20200622,000000,52.9126,53.2582,52.7294,53.2297,2390924.4696437,0
+IXUS.US,D,20200623,000000,53.7979,53.8846,53.471,53.5379,1279902.7489967,0
+IXUS.US,D,20200624,000000,53.0189,53.1154,52.1336,52.364,1753868.4856994,0
+IXUS.US,D,20200625,000000,52.3453,52.9323,52.0951,52.884,1690953.7762064,0
+IXUS.US,D,20200626,000000,52.7973,52.7973,52.0754,52.2104,1628188.3293512,0
+IXUS.US,D,20200629,000000,52.3739,52.624,52.0853,52.624,1193457.3431336,0
+IXUS.US,D,20200630,000000,52.297,52.6339,52.172,52.4507,3221291.8157026,0
+IXUS.US,D,20200701,000000,52.4989,52.9175,52.4989,52.8072,3062743.4172943,0
+IXUS.US,D,20200702,000000,53.5675,53.8846,53.3843,53.4513,1791688.7949986,0
+IXUS.US,D,20200706,000000,54.5868,54.769,54.4135,54.7109,1511348.1765673,0
+IXUS.US,D,20200707,000000,54.2204,54.4568,53.923,53.923,989991.04469401,0
+IXUS.US,D,20200708,000000,54.1633,54.6351,54.057,54.6163,1384150.0090396,0
+IXUS.US,D,20200709,000000,54.7306,54.7404,53.7979,54.1633,966468.47146062,0
+IXUS.US,D,20200710,000000,54.2697,54.4903,54.0185,54.443,1839338.0997608,0
+IXUS.US,D,20200713,000000,54.7877,55.0871,54.0766,54.1338,1772918.2567618,0
+IXUS.US,D,20200714,000000,54.0097,54.8074,53.9703,54.702,1359899.3996753,0
+IXUS.US,D,20200715,000000,55.4141,55.5391,55.0477,55.2506,1294654.3653282,0
+IXUS.US,D,20200716,000000,54.6922,54.9423,54.6735,54.7877,988674.081149,0
+IXUS.US,D,20200717,000000,54.9906,55.1019,54.7798,55.0969,598348.22195564,0
+IXUS.US,D,20200720,000000,55.2309,55.5293,55.0772,55.48,726666.36696224,0
+IXUS.US,D,20200721,000000,56.0099,56.0966,55.7499,55.809,1024130.5576549,0
+IXUS.US,D,20200722,000000,55.7794,55.9055,55.612,55.7991,1379792.9615672,0
+IXUS.US,D,20200723,000000,55.7322,55.9528,55.2309,55.3668,1011426.9871757,0
+IXUS.US,D,20200724,000000,55.0191,55.2703,54.899,55.1639,1114948.2418718,0
+IXUS.US,D,20200727,000000,55.6534,55.9725,55.5963,55.9232,1210601.2232369,0
+IXUS.US,D,20200728,000000,55.74,55.8563,55.5391,55.616,695951.77153201,0
+IXUS.US,D,20200729,000000,55.9429,56.3181,55.8366,56.2029,826244.85416008,0
+IXUS.US,D,20200730,000000,55.1639,55.5963,54.6922,55.5667,1525780.9597814,0
+IXUS.US,D,20200731,000000,55.3855,55.3855,54.3169,54.6636,9662321.8972051,0
+IXUS.US,D,20200803,000000,55.1255,55.4997,55.0004,55.4997,2802098.3592967,0
+IXUS.US,D,20200804,000000,55.4141,55.9429,55.3668,55.9429,1981582.3473271,0
+IXUS.US,D,20200805,000000,56.328,56.6018,56.2128,56.3083,1637681.2300315,0
+IXUS.US,D,20200806,000000,56.1458,56.4334,55.9626,56.4334,969138.952666,0
+IXUS.US,D,20200807,000000,55.7893,55.9232,55.6061,55.9232,642662.97908353,0
+IXUS.US,D,20200810,000000,56.0099,56.1163,55.7597,56.0877,977212.33519983,0
+IXUS.US,D,20200811,000000,56.7613,56.8283,56.1064,56.1458,1078936.3458908,0
+IXUS.US,D,20200812,000000,57.0972,57.3187,56.9534,57.1159,932479.2365295,0
+IXUS.US,D,20200813,000000,57.0686,57.1868,56.7416,56.8962,865850.22275924,0
+IXUS.US,D,20200814,000000,56.6353,56.7702,56.5299,56.7131,1226998.7901516,0
+IXUS.US,D,20200817,000000,57.0006,57.1553,56.978,57.1454,1956766.1645668,0
+IXUS.US,D,20200818,000000,57.3384,57.4054,56.9199,57.1454,916297.94813067,0
+IXUS.US,D,20200819,000000,57.2616,57.2892,56.7416,56.7702,1219844.3374622,0
+IXUS.US,D,20200820,000000,56.1556,56.6835,56.0729,56.655,796116.13996768,0
+IXUS.US,D,20200821,000000,56.1645,56.52,56.0778,56.5013,2581922.7685697,0
+IXUS.US,D,20200824,000000,57.3572,57.3572,56.9997,57.1838,872522.36420432,0
+IXUS.US,D,20200825,000000,57.5019,57.5019,57.0784,57.4251,680060.88527186,0
+IXUS.US,D,20200826,000000,57.4527,57.7619,57.3572,57.7422,1207702.2788106,0
+IXUS.US,D,20200827,000000,57.8082,57.8082,57.0006,57.2616,1337692.7745948,0
+IXUS.US,D,20200828,000000,57.5984,57.7619,57.3956,57.7324,5760775.2563408,0
+IXUS.US,D,20200831,000000,57.367,57.4054,57.0105,57.1159,1648818.0505108,0
+IXUS.US,D,20200901,000000,57.2705,57.4921,57.1454,57.4921,2163603.5647562,0
+IXUS.US,D,20200902,000000,57.7718,57.9638,57.4251,57.9343,1136578.1242433,0
+IXUS.US,D,20200903,000000,57.7127,57.7225,56.4718,56.6934,1893504.1909779,0
+IXUS.US,D,20200904,000000,56.8667,57.0203,55.74,56.7229,1427422.9738797,0
+IXUS.US,D,20200908,000000,55.8523,56.4048,55.7125,55.9626,2655000.5375245,0
+IXUS.US,D,20200909,000000,56.7229,57.0587,56.5929,56.8766,1429145.07887,0
+IXUS.US,D,20200910,000000,57.0784,57.1838,56.1645,56.2226,1901854.7755532,0
+IXUS.US,D,20200911,000000,56.8381,56.9731,56.4334,56.7032,1359958.2924167,0
+IXUS.US,D,20200914,000000,57.2892,57.3572,57.1257,57.2124,958634.72146081,0
+IXUS.US,D,20200915,000000,57.7718,57.8082,57.5019,57.6359,1022944.57969,0
+IXUS.US,D,20200916,000000,57.8476,58.0012,57.5315,57.5984,1089554.3010104,0
+IXUS.US,D,20200917,000000,57.1838,57.6181,57.0873,57.6083,1922689.6059157,0
+IXUS.US,D,20200918,000000,57.5492,57.5492,57.0016,57.1454,972767.96400745,0
+IXUS.US,D,20200921,000000,55.9144,56.0197,55.2988,55.9922,1248455.0404751,0
+IXUS.US,D,20200922,000000,55.9922,55.9922,55.421,55.876,827217.59978546,0
+IXUS.US,D,20200923,000000,56.0197,56.0966,55.2063,55.2703,1562978.8337274,0
+IXUS.US,D,20200924,000000,54.8744,55.5096,54.702,55.1738,2087241.0023796,0
+IXUS.US,D,20200925,000000,54.7168,55.3372,54.51,55.3077,1919480.9669008,0
+IXUS.US,D,20200928,000000,56.0493,56.1645,55.9232,56.1261,1286146.3949784,0
+IXUS.US,D,20200929,000000,56.0493,56.2315,55.8563,56.0394,1105437.0641338,0
+IXUS.US,D,20200930,000000,56.0778,56.4334,55.9626,56.1261,2047666.0955432,0
+IXUS.US,D,20201001,000000,56.4619,56.52,56.1842,56.52,1759172.8939948,0
+IXUS.US,D,20201002,000000,55.7794,56.4334,55.74,56.2699,1269262.4552511,0
+IXUS.US,D,20201005,000000,56.6934,57.107,56.6747,57.0873,1012673.8886662,0
+IXUS.US,D,20201006,000000,57.1838,57.3237,56.5486,56.655,1287599.421064,0
+IXUS.US,D,20201007,000000,57.1257,57.2892,57.0203,57.1651,1552104.9998002,0
+IXUS.US,D,20201008,000000,57.4921,57.6457,57.4054,57.6181,518803.42075861,0
+IXUS.US,D,20201009,000000,57.8082,58.0978,57.7905,58.0505,796460.35788731,0
+IXUS.US,D,20201012,000000,58.2425,58.4838,58.1647,58.4159,586135.08585743,0
+IXUS.US,D,20201013,000000,57.9727,57.9914,57.7521,57.9047,2401099.7138107,0
+IXUS.US,D,20201014,000000,58.0308,58.1273,57.7048,57.7521,1234319.7671443,0
+IXUS.US,D,20201015,000000,56.7131,57.2025,56.655,57.1838,961517.41961369,0
+IXUS.US,D,20201016,000000,57.3572,57.5492,57.2222,57.3572,767393.7438245,0
+IXUS.US,D,20201019,000000,57.6359,57.7048,57.0587,57.1356,1181888.9810147,0
+IXUS.US,D,20201020,000000,57.4724,57.8082,57.4438,57.5393,786252.62117336,0
+IXUS.US,D,20201021,000000,57.5118,57.7905,57.3572,57.3572,1171302.5030499,0
+IXUS.US,D,20201022,000000,57.4054,57.5118,57.0686,57.4251,1091987.180466,0
+IXUS.US,D,20201023,000000,57.6851,57.7619,57.4054,57.7619,2539561.6258294,0
+IXUS.US,D,20201026,000000,57.0203,57.1306,56.4048,56.7997,2029865.2567556,0
+IXUS.US,D,20201027,000000,56.7613,56.78,56.4915,56.5584,961661.60529094,0
+IXUS.US,D,20201028,000000,55.4141,55.5096,54.9138,54.961,2009654.8925305,0
+IXUS.US,D,20201029,000000,55.0477,55.4436,54.7591,55.2801,1248233.6849988,0
+IXUS.US,D,20201030,000000,54.9709,55.0674,54.5385,54.9325,1773889.9869951,0
+IXUS.US,D,20201102,000000,55.5194,55.5864,55.2023,55.5578,2462983.800329,0
+IXUS.US,D,20201103,000000,56.3467,56.8096,56.2788,56.6648,1252273.9301381,0
+IXUS.US,D,20201104,000000,57.0489,57.9244,56.8569,57.559,1689842.9372564,0
+IXUS.US,D,20201105,000000,58.7034,58.9152,58.4592,58.7999,1377722.577089,0
+IXUS.US,D,20201106,000000,58.993,59.1949,58.7714,59.0314,1126005.8617678,0
+IXUS.US,D,20201109,000000,61.4167,61.4265,60.2043,60.2329,2188768.0270045,0
+IXUS.US,D,20201110,000000,60.3875,60.6455,60.1364,60.3589,2314445.1371764,0
+IXUS.US,D,20201111,000000,60.6091,60.8071,60.484,60.7342,1159201.060082,0
+IXUS.US,D,20201112,000000,60.5027,60.6189,59.8724,60.0418,1249631.8799113,0
+IXUS.US,D,20201113,000000,60.484,60.8967,60.4466,60.8504,705349.2253555,0
+IXUS.US,D,20201116,000000,61.5329,61.6284,61.3113,61.59,1453172.3019737,0
+IXUS.US,D,20201117,000000,61.33,61.6954,61.2148,61.5723,1019874.0339998,0
+IXUS.US,D,20201118,000000,61.6954,61.8313,61.2729,61.2729,1263452.3816932,0
+IXUS.US,D,20201119,000000,61.1665,61.6195,61.0513,61.5998,1471945.8863868,0
+IXUS.US,D,20201120,000000,61.7151,61.9445,61.6195,61.8687,1067356.8144588,0
+IXUS.US,D,20201123,000000,62.2351,62.2577,61.7249,61.9081,1041433.8543169,0
+IXUS.US,D,20201124,000000,62.437,62.8555,62.307,62.8506,1502633.0662305,0
+IXUS.US,D,20201125,000000,62.3414,62.7354,62.2449,62.6487,1376968.1407637,0
+IXUS.US,D,20201127,000000,62.8989,63.1687,62.8861,63.1007,603758.23102874,0
+IXUS.US,D,20201130,000000,62.7442,62.7738,61.7151,61.7722,2188748.7345547,0
+IXUS.US,D,20201201,000000,62.8023,63.1884,62.7157,63.1007,4520117.4117501,0
+IXUS.US,D,20201202,000000,62.8693,63.2248,62.7639,63.1589,1534463.5775712,0
+IXUS.US,D,20201203,000000,63.4947,63.7645,63.3696,63.5242,1355316.9351582,0
+IXUS.US,D,20201204,000000,63.8906,64.0718,63.8906,64.0718,1096861.0625138,0
+IXUS.US,D,20201207,000000,63.7547,63.928,63.5813,63.7448,1768200.7450963,0
+IXUS.US,D,20201208,000000,63.6306,63.8906,63.601,63.8807,781783.88057075,0
+IXUS.US,D,20201209,000000,64.2363,64.2363,63.3883,63.6976,1520038.9174938,0
+IXUS.US,D,20201210,000000,63.5341,64.1398,63.4898,64.0816,1558560.8627294,0
+IXUS.US,D,20201211,000000,63.6483,63.861,63.4661,63.7744,3354591.4743189,0
+IXUS.US,D,20201214,000000,64.192,64.192,63.6966,63.6966,3305483.0511186,0
+IXUS.US,D,20201215,000000,64.0363,64.4549,63.9201,64.4549,1168393.4047026,0
+IXUS.US,D,20201216,000000,64.5032,64.7385,64.3377,64.6785,1788970.5903648,0
+IXUS.US,D,20201217,000000,65.1847,65.2379,65.0576,65.097,1353931.940343,0
+IXUS.US,D,20201218,000000,65.0675,65.0675,64.7179,64.8626,1404611.1751117,0
+IXUS.US,D,20201221,000000,63.3755,64.192,63.2485,64.0265,1410416.1717091,0
+IXUS.US,D,20201222,000000,63.8719,63.9103,63.6276,63.7842,1064026.3283928,0
+IXUS.US,D,20201223,000000,64.3377,64.5623,64.319,64.513,1063198.7838368,0
+IXUS.US,D,20201224,000000,64.4648,64.5426,64.3279,64.5032,689561.90908887,0
+IXUS.US,D,20201228,000000,64.9995,65.0576,64.7651,64.8528,1284169.4265728,0
+IXUS.US,D,20201229,000000,65.5333,65.6022,65.2625,65.36,1262930.4701572,0
+IXUS.US,D,20201230,000000,65.8357,66.0307,65.6899,65.7283,922867.53497432,0
+IXUS.US,D,20201231,000000,65.7677,65.7677,65.2329,65.3403,4229879.7665854,0
+IXUS.US,D,20210104,000000,66.5644,66.6235,65.4279,65.7185,3838402.4527582,0
+IXUS.US,D,20210105,000000,66.0307,66.7673,66.0307,66.6235,1579333.7541742,0
+IXUS.US,D,20210106,000000,66.594,67.4597,66.5162,67.0322,3075652.0969764,0
+IXUS.US,D,20210107,000000,67.0894,67.3139,66.9544,67.2844,1329265.0202204,0
+IXUS.US,D,20210108,000000,67.955,68.15,67.435,68.15,2404619.0628061,0
+IXUS.US,D,20210111,000000,67.0322,67.4794,67.0224,67.2262,1366032.3679188,0
+IXUS.US,D,20210112,000000,67.3523,67.7128,67.1672,67.6153,1296987.7363586,0
+IXUS.US,D,20210113,000000,67.6202,67.8201,67.4764,67.635,1059681.4656256,0
+IXUS.US,D,20210114,000000,68.023,68.4228,67.9954,68.1796,1228548.278486,0
+IXUS.US,D,20210115,000000,67.4212,67.5178,66.8619,67.1967,2404359.1224302,0
+IXUS.US,D,20210119,000000,67.9944,67.9944,67.635,67.8674,1729510.2447732,0
+IXUS.US,D,20210120,000000,68.3736,68.6178,68.1697,68.5981,1082276.9858778,0
+IXUS.US,D,20210121,000000,68.7429,68.7429,68.2958,68.6749,1238989.5553814,0
+IXUS.US,D,20210122,000000,67.9452,68.3056,67.9363,68.218,1642890.1914701,0
+IXUS.US,D,20210125,000000,68.1018,68.2909,67.5178,68.218,1077618.3669537,0
+IXUS.US,D,20210126,000000,68.2771,68.3253,67.9452,68.218,936968.28497397,0
+IXUS.US,D,20210127,000000,66.9741,67.2144,66.3901,66.6038,1506133.1227761,0
+IXUS.US,D,20210128,000000,66.6816,67.3523,66.594,67.0618,1634996.5333368,0
+IXUS.US,D,20210129,000000,66.1863,66.3035,65.2428,65.4565,3087848.9868011,0
+IXUS.US,D,20210201,000000,66.6137,66.7693,66.2542,66.6334,1532982.1205071,0
+IXUS.US,D,20210202,000000,67.2844,67.567,67.0805,67.44,1388873.6130576,0
+IXUS.US,D,20210203,000000,67.6832,67.8103,67.4449,67.7226,1037642.3802405,0
+IXUS.US,D,20210204,000000,67.5769,67.7955,67.4212,67.7709,915514.06543464,0
+IXUS.US,D,20210205,000000,68.15,68.3352,67.9068,68.2377,824440.50241028,0
+IXUS.US,D,20210208,000000,68.6454,68.8355,68.5302,68.7232,2023255.0542282,0
+IXUS.US,D,20210209,000000,68.7921,69.2639,68.7724,69.2206,913053.77039257,0
+IXUS.US,D,20210210,000000,69.5505,69.6184,68.8109,69.191,1233998.9032428,0
+IXUS.US,D,20210211,000000,69.6381,69.7405,69.3466,69.6962,1070604.0383732,0
+IXUS.US,D,20210212,000000,69.4727,69.9789,69.4047,69.9789,1199146.5850324,0
+IXUS.US,D,20210216,000000,70.5136,70.6496,70.1965,70.3866,1726736.1935743,0
+IXUS.US,D,20210217,000000,69.9986,70.1325,69.6529,70.1148,1082792.8050612,0
+IXUS.US,D,20210218,000000,69.3959,69.5406,68.9477,69.4825,1005492.0203903,0
+IXUS.US,D,20210219,000000,69.842,70.1148,69.6962,69.8036,975224.19748115,0
+IXUS.US,D,20210222,000000,69.191,69.6086,69.0935,69.1034,979866.57013171,0
+IXUS.US,D,20210223,000000,68.8503,69.4727,68.4563,69.2491,1216994.1318563,0
+IXUS.US,D,20210224,000000,68.7232,69.4087,68.4711,69.3762,1171004.9931666,0
+IXUS.US,D,20210225,000000,69.4431,69.6184,67.9452,68.0722,1936283.6752608,0
+IXUS.US,D,20210226,000000,67.8221,67.8221,66.9544,67.0224,4521034.3108103,0
+IXUS.US,D,20210301,000000,68.15,68.6553,68.0722,68.5883,2625107.3942978,0
+IXUS.US,D,20210302,000000,68.3933,68.608,68.1254,68.3736,1834796.2509275,0
+IXUS.US,D,20210303,000000,68.413,68.5302,67.9944,68.0141,2077652.6548425,0
+IXUS.US,D,20210304,000000,68.0043,68.2475,66.6994,67.1386,2838538.7507411,0
+IXUS.US,D,20210305,000000,67.6645,67.7078,66.5063,67.635,2562906.5054464,0
+IXUS.US,D,20210308,000000,67.0992,67.4498,66.8471,66.9062,2335553.1080119,0
+IXUS.US,D,20210309,000000,67.7423,68.1697,67.6251,67.9649,2426538.3319241,0
+IXUS.US,D,20210310,000000,68.3056,68.3056,67.825,68.1205,1542773.5464628,0
+IXUS.US,D,20210311,000000,68.7921,69.1664,68.5883,69.0551,1403646.552623,0
+IXUS.US,D,20210312,000000,68.4711,68.8985,68.2958,68.8985,1235194.0197367,0
+IXUS.US,D,20210315,000000,68.7823,69.0256,68.415,69.0256,1255199.2747588,0
+IXUS.US,D,20210316,000000,69.2688,69.3368,69.0452,69.2009,1158134.898384,0
+IXUS.US,D,20210317,000000,68.7724,69.6283,68.6651,69.5111,1697030.8978848,0
+IXUS.US,D,20210318,000000,69.1034,69.4234,68.6316,68.7134,1383248.3408607,0
+IXUS.US,D,20210319,000000,68.6454,69.0935,68.3647,69.0059,1622112.2230649,0
+IXUS.US,D,20210322,000000,68.9379,69.1713,68.7626,68.996,1432924.3682412,0
+IXUS.US,D,20210323,000000,68.413,68.5203,67.8575,67.955,1708447.9665819,0
+IXUS.US,D,20210324,000000,67.7226,67.825,67.2361,67.2361,2420868.3824752,0
+IXUS.US,D,20210325,000000,67.177,67.6744,66.9741,67.5956,2497667.5634519,0
+IXUS.US,D,20210326,000000,68.0043,68.7429,67.8674,68.7429,2016221.4331979,0
+IXUS.US,D,20210329,000000,68.2859,68.5154,68.0328,68.345,2119851.334848,0
+IXUS.US,D,20210330,000000,68.1402,68.4327,68.0043,68.3549,1362213.4782559,0
+IXUS.US,D,20210331,000000,68.2377,68.5784,68.1983,68.345,3010162.3531348,0
+IXUS.US,D,20210401,000000,68.9281,69.2885,68.8306,69.2393,1797203.3894573,0
+IXUS.US,D,20210405,000000,69.7839,70.0222,69.5603,69.9986,2500442.6300429,0
+IXUS.US,D,20210406,000000,69.453,69.7691,69.4234,69.648,1784628.7737738,0
+IXUS.US,D,20210407,000000,69.4047,69.5455,69.2442,69.4333,1327546.9767986,0
+IXUS.US,D,20210408,000000,69.8715,70.0271,69.71,69.9296,862797.95412678,0
+IXUS.US,D,20210409,000000,69.7061,69.8912,69.6283,69.8814,920668.19570023,0
+IXUS.US,D,20210412,000000,69.5702,69.5702,69.3417,69.5012,1209905.679653,0
+IXUS.US,D,20210413,000000,69.5987,69.9109,69.5111,69.8814,1480803.1516166,0
+IXUS.US,D,20210414,000000,70.0862,70.2832,69.9395,70.0173,1116520.0688322,0
+IXUS.US,D,20210415,000000,70.494,70.5865,70.3817,70.5816,1641244.2408869,0
+IXUS.US,D,20210416,000000,70.815,71.0041,70.6496,70.9992,1617162.1866101,0
+IXUS.US,D,20210419,000000,70.9992,71.0366,70.6052,70.7756,1520928.4009676,0
+IXUS.US,D,20210420,000000,70.2507,70.3236,69.6184,69.8036,1350251.1440048,0
+IXUS.US,D,20210421,000000,69.5987,70.4161,69.5111,70.4063,2026409.8774621,0
+IXUS.US,D,20210422,000000,70.5324,70.5619,69.9887,70.1729,1519824.6697621,0
+IXUS.US,D,20210423,000000,70.5225,71.0524,70.4989,70.9509,1165534.0605679,0
+IXUS.US,D,20210426,000000,70.9992,71.1449,70.9125,71.1065,1380953.5547299,0
+IXUS.US,D,20210427,000000,70.8928,71.0071,70.7855,70.9421,1095170.4346785,0
+IXUS.US,D,20210428,000000,70.9893,71.4492,70.9421,71.2907,1116576.9307894,0
+IXUS.US,D,20210429,000000,71.4857,71.5251,70.7668,71.2621,934411.52768305,0
+IXUS.US,D,20210430,000000,70.6978,70.7855,70.0616,70.2793,1656093.3348593,0
+IXUS.US,D,20210503,000000,70.6299,70.8633,70.4841,70.7569,2030874.5564963,0
+IXUS.US,D,20210504,000000,70.1049,70.2389,69.4431,69.9592,2690013.2876857,0
+IXUS.US,D,20210505,000000,70.4644,70.7077,70.2596,70.5422,1514476.5996067,0
+IXUS.US,D,20210506,000000,70.7077,71.1449,70.4743,71.1065,1088041.3667914,0
+IXUS.US,D,20210507,000000,71.4177,72.0402,71.3301,71.9811,1916173.8348529,0
+IXUS.US,D,20210510,000000,72.118,72.118,71.3104,71.3498,1796383.968038,0
+IXUS.US,D,20210511,000000,70.0271,70.7746,70.0271,70.688,1545272.4264044,0
+IXUS.US,D,20210512,000000,69.9592,70.2408,69.1231,69.259,2051582.4628471,0
+IXUS.US,D,20210513,000000,69.2787,69.714,69.1132,69.5603,1738368.5253952,0
+IXUS.US,D,20210514,000000,70.1827,70.7756,70.1827,70.7175,1480109.6388169,0
+IXUS.US,D,20210517,000000,70.3088,70.6496,70.2211,70.6496,2103170.4735393,0
+IXUS.US,D,20210518,000000,71.272,71.3547,71.0376,71.0573,1386867.1982812,0
+IXUS.US,D,20210519,000000,70.1916,70.7855,69.9247,70.5619,2857710.3688547,0
+IXUS.US,D,20210520,000000,70.8544,71.4128,70.8544,71.3498,1302156.0821135,0
+IXUS.US,D,20210521,000000,71.4857,71.4857,70.9224,71.1164,1143435.0670493,0
+IXUS.US,D,20210524,000000,71.4177,71.7339,71.3104,71.593,819553.42026523,0
+IXUS.US,D,20210525,000000,72.0402,72.0786,71.7004,71.8058,1180311.0617017,0
+IXUS.US,D,20210526,000000,71.8747,72.0155,71.7772,71.9811,780603.99495833,0
+IXUS.US,D,20210527,000000,72.1101,72.2332,71.9623,72.1564,1450331.2348967,0
+IXUS.US,D,20210528,000000,72.2637,72.5552,72.2637,72.3612,849595.8261297,0
+IXUS.US,D,20210601,000000,73.2751,73.2751,72.9639,73.0516,1418659.1247225,0
+IXUS.US,D,20210602,000000,73.0614,73.2909,72.9738,73.2072,1623702.327083,0
+IXUS.US,D,20210603,000000,72.7502,72.8467,72.5158,72.7207,1483040.0603982,0
+IXUS.US,D,20210604,000000,73.2269,73.4012,73.1392,73.4012,1443367.6759208,0
+IXUS.US,D,20210607,000000,73.4012,73.4495,73.2269,73.4495,1060380.0553857,0
+IXUS.US,D,20210608,000000,73.3618,73.4396,73.1511,73.2939,1237759.9155564,0
+IXUS.US,D,20210609,000000,73.3136,73.3234,73.0368,73.0516,1017558.9400271,0
+IXUS.US,D,20210610,000000,73.2682,73.4839,73.1619,73.4445,3530756.925546,0
+IXUS.US,D,20210611,000000,73.4642,73.4642,73.1993,73.4642,896463.27898014,0
+IXUS.US,D,20210614,000000,73.4445,73.5972,73.3657,73.5726,1114091.250945,0
+IXUS.US,D,20210615,000000,73.4839,73.5529,73.287,73.4544,830707.50241013,0
+IXUS.US,D,20210616,000000,73.4101,73.543,72.569,72.8546,1255250.0443635,0
+IXUS.US,D,20210617,000000,72.5887,72.7463,72.2253,72.5296,1902128.9314184,0
+IXUS.US,D,20210618,000000,71.5083,71.6846,71.2808,71.3695,1625301.56963,0
+IXUS.US,D,20210621,000000,71.6255,72.1761,71.4483,72.1071,1458521.3875212,0
+IXUS.US,D,20210622,000000,71.8412,72.245,71.6649,72.1465,997144.48199131,0
+IXUS.US,D,20210623,000000,72.2351,72.3799,71.8727,71.92,927487.56899883,0
+IXUS.US,D,20210624,000000,72.4223,72.5887,72.3927,72.5493,853063.39012832,0
+IXUS.US,D,20210625,000000,72.8842,72.894,72.6823,72.894,833031.73491169,0
+IXUS.US,D,20210628,000000,72.7266,72.7414,72.4508,72.5493,1092438.0145554,0
+IXUS.US,D,20210629,000000,72.5395,72.569,72.3632,72.5592,2767911.1229074,0
+IXUS.US,D,20210630,000000,72.0382,72.2351,71.8609,72.0973,2369182.894142,0
+IXUS.US,D,20210701,000000,72.1564,72.1564,71.8067,72.1564,2285088.1209749,0
+IXUS.US,D,20210702,000000,72.1564,72.3238,71.9003,72.3238,1558984.2812323,0
+IXUS.US,D,20210706,000000,72.1564,72.1564,71.3892,71.6748,1706877.1550136,0
+IXUS.US,D,20210707,000000,71.9692,72.0579,71.527,71.9102,1188016.8722977,0
+IXUS.US,D,20210708,000000,70.6417,70.9174,70.3955,70.7894,1403077.9330508,0
+IXUS.US,D,20210709,000000,71.5074,71.9988,71.399,71.9988,1391407.0163304,0
+IXUS.US,D,20210712,000000,71.9102,72.181,71.8215,72.1564,1392418.3468553,0
+IXUS.US,D,20210713,000000,71.9889,72.1613,71.8412,71.9298,1713198.9861865,0
+IXUS.US,D,20210714,000000,72.3031,72.3336,71.9939,72.1268,1514421.7684337,0
+IXUS.US,D,20210715,000000,71.7142,71.8905,71.4089,71.6846,2008095.2502752,0
+IXUS.US,D,20210716,000000,71.6748,71.6945,70.9854,71.0642,1540565.0686599,0
+IXUS.US,D,20210719,000000,69.973,70.0124,69.452,69.8154,1962788.4550722,0
+IXUS.US,D,20210720,000000,69.648,70.4004,69.4805,70.2871,1775993.8794124,0
+IXUS.US,D,20210721,000000,70.5235,71.2021,70.4841,71.1627,1410865.9904064,0
+IXUS.US,D,20210722,000000,71.4384,71.4581,71.0563,71.3005,858846.04809966,0
+IXUS.US,D,20210723,000000,71.4286,71.4286,71.143,71.3892,1581971.7428326,0
+IXUS.US,D,20210726,000000,70.9076,71.143,70.8485,71.0839,2057724.5696194,0
+IXUS.US,D,20210727,000000,70.4743,70.5333,70.0163,70.5333,2384622.9463127,0
+IXUS.US,D,20210728,000000,70.7303,71.3399,70.6318,71.2021,2199567.7373088,0
+IXUS.US,D,20210729,000000,71.8018,71.8599,71.6551,71.6649,1058574.6882439,0
+IXUS.US,D,20210730,000000,71.2513,71.527,71.0543,71.2513,5907815.2007637,0
+IXUS.US,D,20210802,000000,71.8117,71.92,71.4877,71.596,1438445.0550525,0
+IXUS.US,D,20210803,000000,71.792,72.0382,71.4729,72.0382,2082078.7489772,0
+IXUS.US,D,20210804,000000,72.1662,72.3238,71.8964,71.9692,1842743.7248418,0
+IXUS.US,D,20210805,000000,72.1268,72.2844,72.0874,72.2056,1256477.6534043,0
+IXUS.US,D,20210806,000000,71.9791,71.9988,71.6994,71.8018,960227.8716552,0
+IXUS.US,D,20210809,000000,71.8412,71.92,71.7142,71.8215,1230798.3873648,0
+IXUS.US,D,20210810,000000,71.8708,71.9988,71.8215,71.9988,1642882.0683333,0
+IXUS.US,D,20210811,000000,72.3829,72.3829,72.1111,72.3533,811412.00646115,0
+IXUS.US,D,20210812,000000,72.1662,72.1662,71.8954,72.1268,633938.7302179,0
+IXUS.US,D,20210813,000000,72.2056,72.3632,72.0677,72.3632,1072979.0404794,0
+IXUS.US,D,20210816,000000,71.8018,71.9298,71.5467,71.9298,2045133.7076625,0
+IXUS.US,D,20210817,000000,71.0356,71.2267,70.6958,71.0543,1467178.6205087,0
+IXUS.US,D,20210818,000000,71.1824,71.4581,70.8928,70.9076,1830838.2525478,0
+IXUS.US,D,20210819,000000,69.8942,70.2083,69.776,70.0912,1980928.434819,0
+IXUS.US,D,20210820,000000,69.6874,70.228,69.6381,70.2182,1202772.5501976,0
+IXUS.US,D,20210823,000000,70.6712,71.0937,70.6614,71.0051,980742.85350823,0
+IXUS.US,D,20210824,000000,71.3399,71.7339,71.3025,71.6748,1085837.965949,0
+IXUS.US,D,20210825,000000,71.6452,71.7674,71.468,71.7043,867201.70963542,0
+IXUS.US,D,20210826,000000,71.4286,71.5172,71.1627,71.2021,1544798.2382968,0
+IXUS.US,D,20210827,000000,71.399,72.0333,71.3301,72.0185,906105.44229812,0
+IXUS.US,D,20210830,000000,72.0776,72.1662,71.9003,72.0776,1198688.6431983,0
+IXUS.US,D,20210831,000000,72.4124,72.4912,72.245,72.3435,2463153.3708085,0
+IXUS.US,D,20210901,000000,72.8152,73.2092,72.7857,72.9629,1432709.1051175,0
+IXUS.US,D,20210902,000000,73.2092,73.3559,73.091,73.2387,2596406.3213886,0
+IXUS.US,D,20210903,000000,73.3047,73.607,73.2289,73.5627,1241968.7157831,0
+IXUS.US,D,20210907,000000,73.5824,73.74,73.5332,73.5332,1794940.0804813,0
+IXUS.US,D,20210908,000000,73.2289,73.2289,72.697,72.8251,1732277.1882275,0
+IXUS.US,D,20210909,000000,72.7463,73.0122,72.6183,72.7955,1323165.559916,0
+IXUS.US,D,20210910,000000,73.2781,73.3067,72.6084,72.6576,1686035.2169065,0
+IXUS.US,D,20210913,000000,73.1698,73.1796,72.8556,73.1107,1716796.520373,0
+IXUS.US,D,20210914,000000,73.2092,73.219,72.6084,72.7364,1549026.3309733,0
+IXUS.US,D,20210915,000000,72.5887,72.8792,72.442,72.8349,1510455.6469173,0
+IXUS.US,D,20210916,000000,72.4026,72.5936,72.1761,72.5395,1870025.2796046,0
+IXUS.US,D,20210917,000000,72.2548,72.3632,71.596,71.7624,1778966.9474616,0
+IXUS.US,D,20210920,000000,70.2379,70.5038,69.6775,70.2773,6637385.5891127,0
+IXUS.US,D,20210921,000000,71.0445,71.1617,70.7106,70.8879,2107918.4469675,0
+IXUS.US,D,20210922,000000,71.3202,71.9486,71.3005,71.4089,2222802.9545798,0
+IXUS.US,D,20210923,000000,71.9594,72.2893,71.8905,72.1268,991308.00823902,0
+IXUS.US,D,20210924,000000,71.4483,71.6157,71.399,71.4581,1081045.3152686,0
+IXUS.US,D,20210927,000000,71.3596,71.6649,71.2217,71.5369,1758663.167164,0
+IXUS.US,D,20210928,000000,70.6909,70.7008,69.9592,70.1404,1612404.0592609,0
+IXUS.US,D,20210929,000000,70.228,70.3265,69.8055,69.8449,1714121.9775993,0
+IXUS.US,D,20210930,000000,70.1305,70.3068,69.6874,69.8351,1745770.7337553,0
+IXUS.US,D,20211001,000000,69.8843,70.1502,69.3929,69.973,2065749.2133328,0
+IXUS.US,D,20211004,000000,69.7662,69.7662,68.93,69.2846,2386167.3576866,0
+IXUS.US,D,20211005,000000,69.3929,69.905,69.3141,69.6972,1690370.9411449,0
+IXUS.US,D,20211006,000000,68.6346,69.3043,68.4238,69.2747,2685243.9910235,0
+IXUS.US,D,20211007,000000,69.8095,70.2871,69.776,70.0813,1746229.6909815,0
+IXUS.US,D,20211008,000000,70.228,70.2773,70.0084,70.1305,1746251.0142155,0
+IXUS.US,D,20211011,000000,70.3068,70.4989,69.8843,69.8843,2213626.8562326,0
+IXUS.US,D,20211012,000000,70.0124,70.1404,69.8154,69.8449,1407348.6721952,0
+IXUS.US,D,20211013,000000,70.3462,70.75,70.1601,70.6811,1312363.8188275,0
+IXUS.US,D,20211014,000000,71.2513,71.3744,71.1036,71.3005,1773570.1384857,0
+IXUS.US,D,20211015,000000,71.6846,71.9643,71.6354,71.9397,1295230.0926451,0
+IXUS.US,D,20211018,000000,71.468,71.787,71.3892,71.724,1342126.9918663,0
+IXUS.US,D,20211019,000000,72.0973,72.3435,72.0283,72.2548,1501145.5168138,0
+IXUS.US,D,20211020,000000,72.3533,72.5296,72.2253,72.4715,1225196.469186,0
+IXUS.US,D,20211021,000000,72.0086,72.2056,71.9397,72.0579,2372745.9049974,0
+IXUS.US,D,20211022,000000,72.3238,72.5739,72.0086,72.2942,1904269.3779511,0
+IXUS.US,D,20211025,000000,72.2844,72.4567,72.048,72.3533,2193770.8638481,0
+IXUS.US,D,20211026,000000,72.697,72.7069,72.2155,72.2942,2441855.5216516,0
+IXUS.US,D,20211027,000000,72.1859,72.3583,71.8954,71.92,1810036.9301245,0
+IXUS.US,D,20211028,000000,72.048,72.4715,71.9988,72.442,1635013.7950024,0
+IXUS.US,D,20211029,000000,71.8117,71.8905,71.6255,71.8708,3119060.108965,0
+IXUS.US,D,20211101,000000,72.1662,72.5345,72.0727,72.5198,2438999.2236931,0
+IXUS.US,D,20211102,000000,72.2056,72.3041,72.1268,72.1662,1138454.5688317,0
+IXUS.US,D,20211103,000000,72.1367,72.7512,71.9791,72.7069,1320483.9093976,0
+IXUS.US,D,20211104,000000,72.6281,72.6626,72.3533,72.6183,2001927.7587005,0
+IXUS.US,D,20211105,000000,72.7463,72.7463,72.4518,72.7463,1551876.5365792,0
+IXUS.US,D,20211108,000000,72.896,73.0319,72.8842,72.9334,1177617.2264782,0
+IXUS.US,D,20211109,000000,73.0023,73.0467,72.5592,72.7561,1851350.1882246,0
+IXUS.US,D,20211110,000000,72.5986,72.7561,71.9102,71.9988,1657570.730355,0
+IXUS.US,D,20211111,000000,72.5296,72.6773,72.4124,72.5395,1029295.8572336,0
+IXUS.US,D,20211112,000000,72.697,72.8881,72.5936,72.8842,1825151.0414333,0
+IXUS.US,D,20211115,000000,73.0614,73.0614,72.6773,72.7364,1039035.4981925,0
+IXUS.US,D,20211116,000000,72.7167,72.7808,72.5887,72.5887,1950696.1506331,0
+IXUS.US,D,20211117,000000,72.5395,72.5395,72.2795,72.4026,1679816.9557271,0
+IXUS.US,D,20211118,000000,72.2253,72.2942,71.8708,72.245,1986212.5352725,0
+IXUS.US,D,20211119,000000,71.9692,72.053,71.724,71.7427,1254856.0722313,0
+IXUS.US,D,20211122,000000,71.6551,71.8117,71.2316,71.2316,2421085.6763831,0
+IXUS.US,D,20211123,000000,71.1528,71.399,70.8337,71.1331,2805710.1089726,0
+IXUS.US,D,20211124,000000,70.3856,70.8574,70.2389,70.8485,1186596.3387592,0
+IXUS.US,D,20211126,000000,69.3535,69.4116,68.6149,68.9596,1558157.7520684,0
+IXUS.US,D,20211129,000000,69.4904,69.4904,68.8956,69.1959,2326239.9317322,0
+IXUS.US,D,20211130,000000,69.1171,69.3437,68.1431,68.7035,3667984.1207792,0
+IXUS.US,D,20211201,000000,69.6578,70.0025,68.3795,68.3893,4399512.1850842,0
+IXUS.US,D,20211202,000000,68.8512,69.4362,68.8217,69.255,6877964.4685625,0
+IXUS.US,D,20211203,000000,69.383,69.451,68.3696,68.7331,3319338.0762317,0
+IXUS.US,D,20211206,000000,68.9694,69.4116,68.7528,69.3437,9871498.7607774,0
+IXUS.US,D,20211207,000000,70.2379,70.7402,70.2379,70.7402,2002921.8275598,0
+IXUS.US,D,20211208,000000,70.7894,70.9322,70.5924,70.8682,2593137.7742402,0
+IXUS.US,D,20211209,000000,70.5432,70.5974,70.2773,70.3265,2345922.2920687,0
+IXUS.US,D,20211210,000000,70.3462,70.5235,70.1886,70.4447,2009035.5033536,0
+IXUS.US,D,20211213,000000,68.8118,68.8414,68.3106,68.35,5759303.9531976,0
+IXUS.US,D,20211214,000000,68.0447,68.3155,67.7453,68.025,3185043.3333639,0
+IXUS.US,D,20211215,000000,68.0939,68.6444,67.5729,68.6444,4434268.0410458,0
+IXUS.US,D,20211216,000000,69.0285,69.1418,68.478,68.6346,3532166.2897715,0
+IXUS.US,D,20211217,000000,68.0742,68.3992,67.8969,67.956,2788866.7849289,0
+IXUS.US,D,20211220,000000,67.3858,67.5138,67.0953,67.5138,5788691.4311619,0
+IXUS.US,D,20211221,000000,67.9068,68.4386,67.8969,68.4189,2572226.7894708,0
+IXUS.US,D,20211222,000000,68.35,69.0482,68.3007,69.0482,2327577.203119,0
+IXUS.US,D,20211223,000000,69.0876,69.5692,69.0679,69.4116,1219218.8559328,0
+IXUS.US,D,20211227,000000,69.451,69.9533,69.451,69.9533,1799872.8552706,0
+IXUS.US,D,20211228,000000,70.0124,70.0912,69.8528,69.9237,2230431.5953767,0
+IXUS.US,D,20211229,000000,69.8449,69.8745,69.6184,69.7957,2231226.6473858,0
+IXUS.US,D,20211230,000000,69.8745,70.101,69.8745,69.8942,2016858.0840404,0
+IXUS.US,D,20211231,000000,69.9237,70.1749,69.8055,69.8646,3075467.2956154,0
+IXUS.US,D,20220103,000000,70.3078,70.3078,69.8449,70.229,4237829.2712839,0
+IXUS.US,D,20220104,000000,70.554,70.6279,70.2093,70.3472,3565720.9368867,0
+IXUS.US,D,20220105,000000,70.4851,70.6427,69.5889,69.6086,2998385.8356367,0
+IXUS.US,D,20220106,000000,69.4707,69.7465,69.1654,69.4707,4512058.2447056,0
+IXUS.US,D,20220107,000000,69.5199,69.8237,69.2343,69.7563,4370767.450315,0
+IXUS.US,D,20220110,000000,69.1949,69.323,68.7025,69.2737,5188399.7487397,0
+IXUS.US,D,20220111,000000,69.5101,70.293,69.3722,70.2684,2904975.8554057,0
+IXUS.US,D,20220112,000000,70.8593,71.1548,70.7608,71.1055,3211527.8053334,0
+IXUS.US,D,20220113,000000,71.1843,71.2434,70.391,70.5048,2721827.552753,0
+IXUS.US,D,20220114,000000,70.229,70.5048,69.9582,70.3669,3983399.4282894,0
+IXUS.US,D,20220118,000000,69.5495,69.7268,69.2048,69.3722,3663897.1676037,0
+IXUS.US,D,20220119,000000,69.7858,69.8745,69.3525,69.4018,4396022.2824595,0
+IXUS.US,D,20220120,000000,69.8843,70.2445,69.1211,69.126,7678516.8565858,0
+IXUS.US,D,20220121,000000,68.9881,69.0275,68.1313,68.151,5845213.2320354,0
+IXUS.US,D,20220124,000000,66.9298,67.3828,65.6101,67.3533,6406017.3313413,0
+IXUS.US,D,20220125,000000,66.7328,67.5503,66.2109,67.1071,5309908.6743686,0
+IXUS.US,D,20220126,000000,67.8063,67.9069,66.4128,66.6836,4020942.5355471,0
+IXUS.US,D,20220127,000000,66.7525,67.0232,66.0533,66.1518,4521969.4869283,0
+IXUS.US,D,20220128,000000,65.9844,66.5162,65.5215,66.5162,4300947.0591955,0
+IXUS.US,D,20220131,000000,66.7919,67.9147,66.723,67.8556,5104683.7168234,0
+IXUS.US,D,20220201,000000,68.2003,68.4169,67.7274,68.4169,4950817.2913572,0
+IXUS.US,D,20220202,000000,68.9486,68.9486,68.4169,68.8109,3438420.2147576,0
+IXUS.US,D,20220203,000000,68.1116,68.3184,67.7768,67.8359,4194726.8923154,0
+IXUS.US,D,20220204,000000,67.6389,68.2544,67.4813,67.954,3561259.3040288,0
+IXUS.US,D,20220207,000000,67.9147,68.3559,67.8753,68.0525,2683526.9629937,0
+IXUS.US,D,20220208,000000,67.954,68.476,67.8753,68.4169,4428899.6630485,0
+IXUS.US,D,20220209,000000,69.2836,69.5593,69.1851,69.5495,2923112.7889762,0
+IXUS.US,D,20220210,000000,68.6582,69.7169,68.6434,68.7715,5129391.2526296,0
+IXUS.US,D,20220211,000000,68.7715,69.0364,67.6438,67.826,4358118.7110087,0
+IXUS.US,D,20220214,000000,67.5601,67.6143,66.9397,67.3533,4807217.4953465,0
+IXUS.US,D,20220215,000000,68.2101,68.6828,68.1215,68.6533,3090351.9283111,0
+IXUS.US,D,20220216,000000,68.4366,69.1014,68.3972,68.8995,3085021.1198213,0
+IXUS.US,D,20220217,000000,68.4957,68.5351,67.8654,67.9048,3169478.3879657,0
+IXUS.US,D,20220218,000000,67.8654,67.9934,67.3533,67.4912,3906871.3570016,0
+IXUS.US,D,20220222,000000,66.8116,67.2056,66.2306,66.7033,3998809.0186973,0
+IXUS.US,D,20220223,000000,67.2647,67.304,65.9745,66.0631,3594000.6220772,0
+IXUS.US,D,20220224,000000,63.5223,65.1768,63.3351,65.1177,7058541.798435,0
+IXUS.US,D,20220225,000000,65.6988,66.7033,65.5313,66.7033,3940477.7891135,0
+IXUS.US,D,20220228,000000,65.3442,66.2306,65.2753,65.7382,3818567.7836077,0
+IXUS.US,D,20220301,000000,65.4427,65.6791,64.1624,64.5465,4701907.119782,0
+IXUS.US,D,20220302,000000,64.8124,65.3245,64.581,65.2063,4685098.3190695,0
+IXUS.US,D,20220303,000000,64.97,64.9995,63.9359,64.1033,5830574.3242263,0
+IXUS.US,D,20220304,000000,62.4192,62.7196,62.0844,62.5768,6075503.1434038,0
+IXUS.US,D,20220307,000000,62.045,62.1041,60.4003,60.6071,5667082.9971078,0
+IXUS.US,D,20220308,000000,61.07,61.9662,60.3412,60.9912,6244218.6628423,0
+IXUS.US,D,20220309,000000,62.5867,63.4139,62.2518,63.2367,4540913.657213,0
+IXUS.US,D,20220310,000000,62.3109,62.7098,62.0253,62.3897,3793269.2896032,0
+IXUS.US,D,20220311,000000,62.9018,62.9511,61.5821,61.6018,3299587.6846249,0
+IXUS.US,D,20220314,000000,62.0647,62.3503,61.3655,61.523,3967478.0802664,0
+IXUS.US,D,20220315,000000,61.4738,61.9958,61.198,61.9367,4820437.9004012,0
+IXUS.US,D,20220316,000000,63.4927,64.7139,63.0988,64.7139,4390609.2272101,0
+IXUS.US,D,20220317,000000,64.3791,65.1417,64.2707,65.0882,2964983.4973355,0
+IXUS.US,D,20220318,000000,64.4382,65.8366,64.4086,65.7185,2372001.622593,0
+IXUS.US,D,20220321,000000,65.3541,65.5166,64.9109,65.2851,2868790.3273768,0
+IXUS.US,D,20220322,000000,65.6889,66.0935,65.6889,65.9844,1761405.741208,0
+IXUS.US,D,20220323,000000,65.3541,65.7825,65.2457,65.3147,1864295.4220221,0
+IXUS.US,D,20220324,000000,65.5215,65.7578,65.2836,65.7578,2047362.4933073,0
+IXUS.US,D,20220325,000000,65.6003,65.7382,65.2507,65.7283,1532354.6081935,0
+IXUS.US,D,20220328,000000,65.3935,65.6003,65.0783,65.5609,2213832.9808276,0
+IXUS.US,D,20220329,000000,66.8313,66.9643,66.3389,66.8313,3520584.7275553,0
+IXUS.US,D,20220330,000000,66.6836,66.9298,66.3658,66.6245,2283619.864008,0
+IXUS.US,D,20220331,000000,66.1912,66.3488,65.5215,65.5707,1923035.8546195,0
+IXUS.US,D,20220401,000000,66.1912,66.2946,65.7972,66.2404,2523117.3508784,0
+IXUS.US,D,20220404,000000,66.4078,66.8215,66.3488,66.7821,2495227.5762517,0
+IXUS.US,D,20220405,000000,66.5457,66.6442,65.7185,65.9154,2838299.1182071,0
+IXUS.US,D,20220406,000000,65.2063,65.4132,64.7333,65.0586,3850645.0352272,0
+IXUS.US,D,20220407,000000,64.9503,65.2064,64.489,64.9995,4839944.5979056,0
+IXUS.US,D,20220408,000000,64.8715,65.2753,64.7533,65.0389,2168404.3385733,0
+IXUS.US,D,20220411,000000,64.6745,64.8124,64.2613,64.3397,2332904.9654326,0
+IXUS.US,D,20220412,000000,64.5859,64.6744,63.8374,63.9162,3004603.081424,0
+IXUS.US,D,20220413,000000,64.0639,64.7434,64.0442,64.7041,2082336.6585689,0
+IXUS.US,D,20220414,000000,64.7041,64.7829,64.2548,64.3003,2447107.1295581,0
+IXUS.US,D,20220418,000000,63.9359,64.3944,63.8768,64.0147,2571205.305025,0
+IXUS.US,D,20220419,000000,63.5912,64.1723,63.537,64.1723,3987806.2299743,0
+IXUS.US,D,20220420,000000,64.6056,64.6056,64.2067,64.3889,2488483.341968,0
+IXUS.US,D,20220421,000000,64.8026,64.9207,63.4139,63.5223,3966686.0744337,0
+IXUS.US,D,20220422,000000,63.3942,63.542,62.4586,62.5079,3694792.5028265,0
+IXUS.US,D,20220425,000000,61.7692,62.2026,61.3211,62.1336,3601633.3244426,0
+IXUS.US,D,20220426,000000,61.6609,61.7003,60.5283,60.5283,3942978.6998393,0
+IXUS.US,D,20220427,000000,60.7942,61.2571,60.5382,60.9321,3458223.4067532,0
+IXUS.US,D,20220428,000000,61.3064,61.9071,60.7746,61.8086,2959774.5358969,0
+IXUS.US,D,20220429,000000,62.2912,62.5571,61.2177,61.267,3818015.410309,0
+IXUS.US,D,20220502,000000,61.07,61.331,60.3658,61.07,4327342.1766608,0
+IXUS.US,D,20220503,000000,61.4639,61.7298,61.3064,61.6018,5368116.026117,0
+IXUS.US,D,20220504,000000,61.4049,62.6408,60.7942,62.5768,5266807.3107922,0
+IXUS.US,D,20220505,000000,61.5427,61.592,59.9571,60.4496,4754496.3070782,0
+IXUS.US,D,20220506,000000,60.0162,60.164,59.4056,59.77,4029701.3077439,0
+IXUS.US,D,20220509,000000,58.7064,58.7753,57.7806,57.9579,3510212.4973223,0
+IXUS.US,D,20220510,000000,58.8443,58.864,57.7412,58.1746,4053267.5428373,0
+IXUS.US,D,20220511,000000,58.3715,59.0708,57.7659,57.8397,4853454.389707,0
+IXUS.US,D,20220512,000000,57.3769,58.0958,57.0715,57.5738,3562664.6066859,0
+IXUS.US,D,20220513,000000,58.3617,59.1791,58.3617,59.12,5143366.0940097,0
+IXUS.US,D,20220516,000000,58.8837,59.4548,58.722,59.1791,2354577.494272,0
+IXUS.US,D,20220517,000000,60.2526,60.3954,59.9079,60.3905,2285544.0320248,0
+IXUS.US,D,20220518,000000,59.9473,60.0064,58.8541,58.9723,2306088.4602485,0
+IXUS.US,D,20220519,000000,58.992,59.9719,58.9526,59.6617,3407914.7900986,0
+IXUS.US,D,20220520,000000,60.3117,60.3609,59.1988,59.9965,2375746.3886331,0
+IXUS.US,D,20220523,000000,60.5283,60.942,60.3412,60.8336,2126648.3695205,0
+IXUS.US,D,20220524,000000,60.4003,60.5382,59.9177,60.3609,2424828.411639,0
+IXUS.US,D,20220525,000000,59.9867,60.7143,59.9079,60.4889,2957470.6112372,0
+IXUS.US,D,20220526,000000,60.5086,61.3852,60.5086,61.2473,3662928.4835467,0
+IXUS.US,D,20220527,000000,61.6609,61.9849,61.6117,61.9662,2915103.3761443,0
+IXUS.US,D,20220531,000000,62.2715,62.4783,61.9761,62.0745,6339621.8577525,0
+IXUS.US,D,20220601,000000,62.3798,62.4685,61.2867,61.5329,6367689.3259955,0
+IXUS.US,D,20220602,000000,62.045,62.7738,61.7397,62.7639,2793291.8636715,0
+IXUS.US,D,20220603,000000,62.0351,62.1632,61.6806,61.7889,2088036.0543886,0
+IXUS.US,D,20220606,000000,62.5768,62.6753,61.9347,62.0548,2218742.4015987,0
+IXUS.US,D,20220607,000000,61.4836,62.2912,61.4836,62.2912,2915145.0072201,0
+IXUS.US,D,20220608,000000,61.8874,62.1336,61.6412,61.72,2883642.4675255,0
+IXUS.US,D,20220609,000000,61.47,61.47,60.4,60.4,1529149,0
+IXUS.US,D,20220610,000000,59.54,59.65,59.03,59.22,6735593,0
+IXUS.US,D,20220613,000000,57.76,57.94,57.025,57.17,9223227,0
+IXUS.US,D,20220614,000000,57.31,57.51,56.52,56.95,5408654,0
+IXUS.US,D,20220615,000000,57.47,58.255,56.82,57.92,3351543,0
+IXUS.US,D,20220616,000000,56.55,56.7821,56.1,56.38,9545535,0
+IXUS.US,D,20220617,000000,56.495,56.745,55.915,56.25,4606705,0
+IXUS.US,D,20220621,000000,57.18,57.43,57.095,57.15,4098454,0
+IXUS.US,D,20220622,000000,56.32,56.98,56.23,56.5,4741272,0
+IXUS.US,D,20220623,000000,56.51,56.62,55.915,56.41,3827947,0
+IXUS.US,D,20220624,000000,56.99,58,56.97,58,2481767,0
+IXUS.US,D,20220627,000000,58.05,58.25,57.82,57.94,2558111,0
+IXUS.US,D,20220628,000000,58.33,58.58,57.54,57.58,2581647,0
+IXUS.US,D,20220629,000000,57.51,57.63,57.23,57.29,1891054,0
+IXUS.US,D,20220630,000000,56.43,57.06,56.09,57.03,2687811,0
+IXUS.US,D,20220701,000000,56.31,56.99,56.045,56.99,3819384,0
+IXUS.US,D,20220705,000000,55.45,56.02,55.18,56.01,5295445,0
+IXUS.US,D,20220706,000000,55.86,56.065,55.4775,55.93,2662268,0
+IXUS.US,D,20220707,000000,56.47,56.9096,56.47,56.88,3822597,0
+IXUS.US,D,20220708,000000,56.75,57.15,56.5,56.94,3869783,0
+IXUS.US,D,20220711,000000,56.07,56.1856,55.79,55.87,2494179,0
+IXUS.US,D,20220712,000000,55.7,56.12,55.59,55.72,2991028,0
+IXUS.US,D,20220713,000000,55.08,55.89,55.0016,55.7,2115212,0
+IXUS.US,D,20220714,000000,54.72,55.035,54.24,54.98,2170536,0
+IXUS.US,D,20220715,000000,55.35,55.67,54.95,55.67,2235926,0
+IXUS.US,D,20220718,000000,56.43,56.655,55.91,56,2747835,0
+IXUS.US,D,20220719,000000,56.9,57.35,56.84,57.31,2288157,0
+IXUS.US,D,20220720,000000,57.22,57.3699,56.81,57.1,7726667,0
+IXUS.US,D,20220721,000000,57.09,57.755,57.01,57.72,1792198,0
+IXUS.US,D,20220722,000000,57.84,58.09,57.2,57.42,1708473,0
+IXUS.US,D,20220725,000000,57.79,57.855,57.52,57.82,1850007,0
+IXUS.US,D,20220726,000000,57.58,57.6,57.09,57.09,1976524,0
+IXUS.US,D,20220727,000000,57.64,58.45,57.48,58.35,1968494,0
+IXUS.US,D,20220728,000000,58.33,58.78,57.94,58.71,3315850,0
+IXUS.US,D,20220729,000000,58.63,59.23,58.43,59.23,2349401,0
+IXUS.US,D,20220801,000000,59.02,59.4,58.81,59.1,3113064,0
+IXUS.US,D,20220802,000000,58.64,58.98,58.3525,58.37,2157536,0
+IXUS.US,D,20220803,000000,58.61,58.85,58.26,58.75,2623103,0
+IXUS.US,D,20220804,000000,58.92,59.15,58.81,59.03,3563030,0
+IXUS.US,D,20220805,000000,58.39,58.79,58.28,58.71,2918695,0
+IXUS.US,D,20220808,000000,59.11,59.36,58.79,58.87,2668178,0
+IXUS.US,D,20220809,000000,58.92,58.97,58.49,58.6,989073,0
+IXUS.US,D,20220810,000000,59.63,59.94,59.41,59.83,1514277,0
+IXUS.US,D,20220811,000000,60.13,60.46,59.82,59.91,2109665,0
+IXUS.US,D,20220812,000000,59.84,60.43,59.84,60.43,1251826,0
+IXUS.US,D,20220815,000000,59.94,60.1367,59.8,60.09,2274370,0
+IXUS.US,D,20220816,000000,59.76,60.195,59.76,60.1,2753275,0
+IXUS.US,D,20220817,000000,59.6,59.95,59.36,59.65,1793250,0
+IXUS.US,D,20220818,000000,59.56,59.58,59.2301,59.43,1100183,0
+IXUS.US,D,20220819,000000,58.89,58.93,58.4821,58.62,1380908,0
+IXUS.US,D,20220822,000000,58.02,58.04,57.6445,57.77,1449219,0
+IXUS.US,D,20220823,000000,57.7,58.3,57.68,57.93,1328471,0
+IXUS.US,D,20220824,000000,57.67,58.26,57.64,58.03,1442645,0
+IXUS.US,D,20220825,000000,58.28,58.82,58.21,58.82,1489386,0
+IXUS.US,D,20220826,000000,58.98,58.99,57.42,57.44,1603347,0
+IXUS.US,D,20220829,000000,57.24,57.57,57.17,57.3,2012973,0
+IXUS.US,D,20220830,000000,57.64,57.64,56.605,56.74,6282267,0
+IXUS.US,D,20220831,000000,56.88,57.08,56.5,56.5,1663372,0
+IXUS.US,D,20220901,000000,55.84,55.91,55.3,55.89,3423826,0
+IXUS.US,D,20220902,000000,56.17,56.545,55.37,55.53,2691929,0
+IXUS.US,D,20220906,000000,55.67,55.67,55.0538,55.17,2791065,0
+IXUS.US,D,20220907,000000,54.82,55.7,54.77,55.67,2848895,0
+IXUS.US,D,20220908,000000,55.15,55.73,55.02,55.72,3263071,0
+IXUS.US,D,20220909,000000,56.63,56.985,56.61,56.95,1595647,0
+IXUS.US,D,20220912,000000,57.62,57.9,57.52,57.74,2229504,0
+IXUS.US,D,20220913,000000,56.64,56.89,55.73,55.8,1866091,0
+IXUS.US,D,20220914,000000,55.99,56.25,55.75,56.07,2235180,0
+IXUS.US,D,20220915,000000,55.65,56.08,55.3921,55.52,1525069,0
+IXUS.US,D,20220916,000000,54.94,55.26,54.79,55.08,1972832,0
+IXUS.US,D,20220919,000000,54.5,55.33,54.42,55.3,1545667,0
+IXUS.US,D,20220920,000000,54.71,54.79,54.25,54.52,1742750,0
+IXUS.US,D,20220921,000000,54.47,54.8499,53.74,53.76,2582384,0
+IXUS.US,D,20220922,000000,53.88,54,53.355,53.55,2935879,0
+IXUS.US,D,20220923,000000,52.42,52.43,51.57,51.94,3320756,0
+IXUS.US,D,20220926,000000,51.43,51.83,50.91,51.13,3460973,0
+IXUS.US,D,20220927,000000,51.42,51.69,50.62,50.92,2936520,0
+IXUS.US,D,20220928,000000,50.74,52.03,50.63,51.98,6087948,0
+IXUS.US,D,20220929,000000,51.05,51.135,50.47,51.1,4297953,0
+IXUS.US,D,20220930,000000,50.94,51.55,50.86,50.92,8860521,0
+IXUS.US,D,20221003,000000,51.44,52.145,51.22,51.95,3854156,0
+IXUS.US,D,20221004,000000,53.18,53.96,53.16,53.92,3150568,0
+IXUS.US,D,20221005,000000,53.15,53.69,52.825,53.46,1978487,0
+IXUS.US,D,20221006,000000,52.97,53.23,52.63,52.69,2490732,0
+IXUS.US,D,20221007,000000,52.32,52.39,51.59,51.73,3665290,0
+IXUS.US,D,20221010,000000,51.66,51.66,51.07,51.32,3501535,0
+IXUS.US,D,20221011,000000,50.97,51.44,50.54,50.71,2965760,0
+IXUS.US,D,20221012,000000,50.56,50.82,50.42,50.56,2986980,0
+IXUS.US,D,20221013,000000,49.56,51.62,49.42,51.39,4356592,0
+IXUS.US,D,20221014,000000,51.71,51.78,50.5384,50.59,3415021,0
+IXUS.US,D,20221017,000000,51.67,52.095,51.67,51.89,2102688,0
+IXUS.US,D,20221018,000000,52.57,52.62,51.76,52.12,2894890,0
+IXUS.US,D,20221019,000000,51.52,51.79,51.125,51.4,3153987,0
+IXUS.US,D,20221020,000000,51.56,52.22,51.32,51.43,2473251,0
+IXUS.US,D,20221021,000000,51.05,52.355,50.95,52.34,2447476,0
+IXUS.US,D,20221024,000000,51.71,51.93,51.28,51.84,9820833,0
+IXUS.US,D,20221025,000000,52.05,52.79,52.05,52.74,3325076,0
+IXUS.US,D,20221026,000000,52.82,53.735,52.795,53.34,4941362,0
+IXUS.US,D,20221027,000000,53.19,53.6,52.91,52.95,3901337,0
+IXUS.US,D,20221028,000000,52.68,53.21,52.55,53.21,8729962,0
+IXUS.US,D,20221031,000000,52.63,52.94,52.61,52.85,3994383,0
+IXUS.US,D,20221101,000000,53.98,53.98,53.2,53.36,4097420,0
+IXUS.US,D,20221102,000000,53.49,54.14,52.66,52.68,3231861,0
+IXUS.US,D,20221103,000000,52.05,52.645,52.01,52.45,3153594,0
+IXUS.US,D,20221104,000000,54.05,54.51,53.69,54.45,5416603,0
+IXUS.US,D,20221107,000000,54.7,54.8,54.4238,54.62,2546594,0
+IXUS.US,D,20221108,000000,54.88,55.46,54.74,55.19,2955895,0
+IXUS.US,D,20221109,000000,54.81,55.12,54.31,54.32,1661467,0
+IXUS.US,D,20221110,000000,56.26,57.05,56.0335,57.03,3310789,0
+IXUS.US,D,20221111,000000,57.65,58.32,57.495,58.23,3233208,0
+IXUS.US,D,20221114,000000,57.81,58.0899,57.64,57.65,1978480,0
+IXUS.US,D,20221115,000000,58.76,58.84,57.78,58.23,2795192,0
+IXUS.US,D,20221116,000000,58.14,58.2,57.71,57.86,2705634,0
+IXUS.US,D,20221117,000000,57.01,57.855,57.01,57.84,1847215,0
+IXUS.US,D,20221118,000000,57.99,57.99,57.6,57.8,1978237,0
+IXUS.US,D,20221121,000000,57.31,57.41,57.05,57.34,2029689,0
+IXUS.US,D,20221122,000000,57.61,58,57.49,58,2581205,0
+IXUS.US,D,20221123,000000,58.09,58.63,58.075,58.55,1238417,0
+IXUS.US,D,20221125,000000,58.6,58.835,58.55,58.72,752565,0
+IXUS.US,D,20221128,000000,58.41,58.74,58.01,58.04,2090914,0
+IXUS.US,D,20221129,000000,58.42,58.74,58.31,58.44,2150827,0
+IXUS.US,D,20221130,000000,59.08,59.8425,58.5725,59.67,4011008,0
+IXUS.US,D,20221201,000000,60.15,60.32,59.73,60,2532043,0
+IXUS.US,D,20221202,000000,59.43,60.205,59.43,60.03,2501301,0
+IXUS.US,D,20221205,000000,59.85,59.97,59.04,59.19,2751073,0
+IXUS.US,D,20221206,000000,59.32,59.38,58.71,58.88,2767565,0
+IXUS.US,D,20221207,000000,58.82,59.01,58.59,58.81,2611560,0
+IXUS.US,D,20221208,000000,58.94,59.28,58.83,59.22,2131930,0
+IXUS.US,D,20221209,000000,59.28,59.62,59.11,59.11,1605385,0
+IXUS.US,D,20221212,000000,59.09,59.23,58.82,59.23,1470247,0
+IXUS.US,D,20221213,000000,60.19,60.3,59.25,59.4,4523592,0
+IXUS.US,D,20221214,000000,59.47,59.84,59.01,59.4,3388047,0
+IXUS.US,D,20221215,000000,58.71,58.83,57.79,57.97,2066501,0
+IXUS.US,D,20221216,000000,57.64,57.93,57.42,57.64,4830432,0
+IXUS.US,D,20221219,000000,57.93,57.96,57.4,57.53,2267072,0
+IXUS.US,D,20221220,000000,57.54,57.945,57.5,57.7,1903507,0
+IXUS.US,D,20221221,000000,57.95,58.395,57.88,58.31,1667825,0
+IXUS.US,D,20221222,000000,58.08,58.08,57.3,57.78,2202249,0
+IXUS.US,D,20221223,000000,57.75,58.05,57.58,57.98,1213036,0
+IXUS.US,D,20221227,000000,58.21,58.511,58.13,58.31,1536774,0
+IXUS.US,D,20221228,000000,58.34,58.47,57.54,57.54,2149199,0
+IXUS.US,D,20221229,000000,58.19,58.5979,58.1579,58.48,1814997,0
+IXUS.US,D,20221230,000000,58.14,58.377,57.8,57.88,2169991,0
+IXUS.US,D,20230103,000000,58.46,58.89,58.09,58.3,3525238,0
+IXUS.US,D,20230104,000000,59.09,59.44,58.77,59.34,2615044,0
+IXUS.US,D,20230105,000000,58.81,59.01,58.655,58.8,1881841,0
+IXUS.US,D,20230106,000000,59.18,60.27,58.87,60.23,1868011,0
+IXUS.US,D,20230109,000000,60.77,61.07,60.49,60.49,8514522,0
+IXUS.US,D,20230110,000000,60.56,60.77,60.313,60.74,1332301,0
+IXUS.US,D,20230111,000000,60.92,61.13,60.78,61.13,1734241,0
+IXUS.US,D,20230112,000000,61.54,61.96,60.93,61.86,1629192,0
+IXUS.US,D,20230113,000000,61.64,62.24,61.64,62.21,1214362,0
+IXUS.US,D,20230117,000000,62.3,62.4799,62.115,62.27,4537252,0
+IXUS.US,D,20230118,000000,62.95,62.99,61.93,61.96,2142077,0
+IXUS.US,D,20230119,000000,61.89,62.17,61.705,62.03,1170346,0
+IXUS.US,D,20230120,000000,62.1,62.7,61.955,62.69,1385888,0
+IXUS.US,D,20230123,000000,62.59,63.09,62.52,63.02,2424367,0
+IXUS.US,D,20230124,000000,62.71,63.07,62.555,63.01,1463552,0
+IXUS.US,D,20230125,000000,62.74,63.28,62.58,63.26,1475620,0
+IXUS.US,D,20230126,000000,63.46,63.56,63.03,63.53,1091482,0
+IXUS.US,D,20230127,000000,63.21,63.49,63.045,63.33,1267183,0
+IXUS.US,D,20230130,000000,62.92,63.14,62.67,62.69,1137635,0
+IXUS.US,D,20230131,000000,62.5,62.99,62.34,62.96,1062840,0
+IXUS.US,D,20230201,000000,63,63.81,62.55,63.56,1558975,0
+IXUS.US,D,20230202,000000,63.83,63.83,63.1365,63.48,1366061,0
+IXUS.US,D,20230203,000000,62.74,63.2397,62.564,62.67,1453050,0
+IXUS.US,D,20230206,000000,62,62.1073,61.66,62.03,1325566,0
+IXUS.US,D,20230207,000000,61.86,62.55,61.625,62.45,2192374,0
+IXUS.US,D,20230208,000000,62.47,62.51,62.03,62.18,981203,0
+IXUS.US,D,20230209,000000,63.04,63.07,62.14,62.26,883794,0
+IXUS.US,D,20230210,000000,62.06,62.07,61.7295,61.95,887841,0
+IXUS.US,D,20230213,000000,62.07,62.56,61.98,62.52,1135978,0
+IXUS.US,D,20230214,000000,62.18,62.84,62.01,62.54,942238,0
+IXUS.US,D,20230215,000000,61.74,62.23,61.69,62.23,848207,0
+IXUS.US,D,20230216,000000,61.75,62.34,61.67,61.96,3811839,0
+IXUS.US,D,20230217,000000,61.6,61.9399,61.43,61.88,1462197,0
+IXUS.US,D,20230221,000000,61.5,61.63,61.105,61.14,4019255,0
+IXUS.US,D,20230222,000000,61.02,61.13,60.675,60.8,926703,0
+IXUS.US,D,20230223,000000,61.25,61.31,60.64,61.14,1103858,0
+IXUS.US,D,20230224,000000,60.07,60.26,59.845,60.09,1278795,0
+IXUS.US,D,20230227,000000,60.64,60.845,60.535,60.7,1820359,0
+IXUS.US,D,20230228,000000,60.53,60.68,60.28,60.28,1060666,0
+IXUS.US,D,20230301,000000,61,61.1,60.68,60.91,1787832,0
+IXUS.US,D,20230302,000000,60.53,61.11,60.47,61.04,947410,0
+IXUS.US,D,20230303,000000,61.32,61.8647,61.18,61.81,1031576,0
+IXUS.US,D,20230306,000000,61.72,61.935,61.59,61.67,1777867,0
+IXUS.US,D,20230307,000000,61.54,61.54,60.535,60.63,2954562,0
+IXUS.US,D,20230308,000000,60.75,61.09,60.64,60.9,1192080,0
+IXUS.US,D,20230309,000000,60.87,61.01,60.1,60.18,977324,0
+IXUS.US,D,20230310,000000,60.2,60.37,59.56,59.62,1829460,0
+IXUS.US,D,20230313,000000,59.12,59.82,58.97,59.37,2754191,0
+IXUS.US,D,20230314,000000,59.73,59.95,59.48,59.89,1983494,0
+IXUS.US,D,20230315,000000,58,58.365,57.63,58.33,2498087,0
+IXUS.US,D,20230316,000000,58.06,59.18,58,59.18,2249206,0
+IXUS.US,D,20230317,000000,58.82,58.88,58.37,58.59,2092156,0
+IXUS.US,D,20230320,000000,59.01,59.39,58.86,59.29,1664905,0
+IXUS.US,D,20230321,000000,59.95,60.1,59.68,60.02,1329541,0
+IXUS.US,D,20230322,000000,60.16,60.88,59.8504,59.87,1254915,0
+IXUS.US,D,20230323,000000,60.56,60.91,59.815,60.08,1179508,0
+IXUS.US,D,20230324,000000,59.63,59.94,59.37,59.93,1596761,0
+IXUS.US,D,20230327,000000,60.1,60.3,59.92,60.26,1514388,0
+IXUS.US,D,20230328,000000,60.33,60.57,60.29,60.48,971285,0
+IXUS.US,D,20230329,000000,60.94,61.12,60.846,61.07,1087864,0
+IXUS.US,D,20230330,000000,61.71,61.81,61.6,61.77,1950231,0
+IXUS.US,D,20230331,000000,61.91,62.07,61.82,61.95,2091201,0
+IXUS.US,D,20230403,000000,62.1,62.42,62.015,62.42,1768269,0
+IXUS.US,D,20230404,000000,62.39,62.575,62.19,62.4,1828223,0
+IXUS.US,D,20230405,000000,62.1,62.2,61.71,61.9,1497150,0
+IXUS.US,D,20230406,000000,61.82,62.2894,61.75,62.15,879628,0
+IXUS.US,D,20230410,000000,61.78,62.17,61.72,62.17,1108365,0
+IXUS.US,D,20230411,000000,62.45,62.58,62.36,62.47,1564174,0
+IXUS.US,D,20230412,000000,62.97,62.99,62.5031,62.61,1307544,0
+IXUS.US,D,20230413,000000,63.18,63.57,63.17,63.52,6642658,0
+IXUS.US,D,20230414,000000,63.44,63.62,62.99,63.26,1139558,0
+IXUS.US,D,20230417,000000,63.22,63.29,62.96,63.29,1249860,0
+IXUS.US,D,20230418,000000,63.52,63.58,63.305,63.46,1370823,0
+IXUS.US,D,20230419,000000,63.03,63.18,62.98,63.09,1198371,0
+IXUS.US,D,20230420,000000,62.99,63.26,62.9,63.07,903159,0
+IXUS.US,D,20230421,000000,62.96,63.1165,62.65,63.09,822145,0
+IXUS.US,D,20230424,000000,63.06,63.19,62.99,63.19,1534033,0
+IXUS.US,D,20230425,000000,62.72,62.73,62.15,62.16,1632026,0
+IXUS.US,D,20230426,000000,62.6,62.63,62.15,62.21,2562557,0
+IXUS.US,D,20230427,000000,62.54,63.0354,62.45,63.02,702089,0
+IXUS.US,D,20230428,000000,62.72,63.165,62.69,63.14,1083383,0
+IXUS.US,D,20230501,000000,63.16,63.375,63,63.03,2232862,0
+IXUS.US,D,20230502,000000,62.54,62.5599,62.04,62.39,1793910,0
+IXUS.US,D,20230503,000000,62.54,62.93,62.445,62.45,1325103,0
+IXUS.US,D,20230504,000000,62.51,62.73,62.37,62.53,1323546,0
+IXUS.US,D,20230505,000000,62.83,63.56,62.82,63.48,771435,0
+IXUS.US,D,20230508,000000,63.63,63.67,63.39,63.5,787693,0
+IXUS.US,D,20230509,000000,62.98,63.28,62.9117,63.22,1197153,0
+IXUS.US,D,20230510,000000,63.32,63.32,62.74,63.15,1224882,0
+IXUS.US,D,20230511,000000,62.72,62.89,62.46,62.87,937590,0
+IXUS.US,D,20230512,000000,62.84,62.88,62.425,62.61,2796492,0
+IXUS.US,D,20230515,000000,62.96,63.3,62.85,63.26,1110373,0
+IXUS.US,D,20230516,000000,62.97,63.07,62.67,62.69,1099140,0
+IXUS.US,D,20230517,000000,62.76,63.01,62.5201,62.97,2015436,0
+IXUS.US,D,20230518,000000,62.76,62.8,62.455,62.79,954056,0
+IXUS.US,D,20230519,000000,63.03,63.18,62.885,63.01,1036989,0
+IXUS.US,D,20230522,000000,63.13,63.31,63.12,63.2,3424267,0
+IXUS.US,D,20230523,000000,62.71,62.8,62.29,62.31,932912,0
+IXUS.US,D,20230524,000000,61.87,61.88,61.475,61.52,1306994,0
+IXUS.US,D,20230525,000000,61.55,61.55,61.16,61.39,1491972,0
+IXUS.US,D,20230526,000000,61.67,62.12,61.67,62.04,1103727,0
+IXUS.US,D,20230530,000000,61.95,61.95,61.29,61.47,1435979,0
+IXUS.US,D,20230531,000000,60.92,60.9865,60.47,60.88,2084959,0
+IXUS.US,D,20230601,000000,61.17,61.89,61.14,61.83,1670396,0
+IXUS.US,D,20230602,000000,62.7,62.8,62.585,62.74,1834014,0
+IXUS.US,D,20230605,000000,62.64,62.68,62.4,62.44,3024203,0
+IXUS.US,D,20230606,000000,62.51,63.025,62.48,62.98,1145452,0
+IXUS.US,D,20230607,000000,61.89,62.11,61.5,61.55,1356693,0
+IXUS.US,D,20230608,000000,61.79,62.12,61.69,62.1,1141858,0
+IXUS.US,D,20230609,000000,62.18,62.32,62.0499,62.15,1308386,0
+IXUS.US,D,20230612,000000,62.31,62.3967,62.16,62.39,1024925,0
+IXUS.US,D,20230613,000000,62.98,63.1,62.845,62.98,1336837,0
+IXUS.US,D,20230614,000000,63.21,63.459,62.82,63.24,2100271,0
+IXUS.US,D,20230615,000000,63.28,63.87,63.22,63.83,1355319,0
+IXUS.US,D,20230616,000000,64.1,64.11,63.665,63.69,1352158,0
+IXUS.US,D,20230620,000000,62.96,63.02,62.605,62.74,1090127,0
+IXUS.US,D,20230621,000000,62.59,62.94,62.525,62.77,1407139,0
+IXUS.US,D,20230622,000000,62.33,62.475,62.255,62.41,794998,0
+IXUS.US,D,20230623,000000,61.44,61.57,61.35,61.47,1033821,0
+IXUS.US,D,20230626,000000,61.66,61.73,61.515,61.61,820065,0
+IXUS.US,D,20230627,000000,61.8,62.16,61.67,62.12,914669,0
+IXUS.US,D,20230628,000000,61.99,62.16,61.88,62.09,686326,0
+IXUS.US,D,20230629,000000,61.76,61.95,61.7174,61.95,816062,0
+IXUS.US,D,20230630,000000,62.47,62.71,62.41,62.62,1301245,0
+IXUS.US,D,20230703,000000,62.79,62.99,62.76,62.82,1273592,0
+IXUS.US,D,20230705,000000,62.44,62.5,62.18,62.26,1597060,0
+IXUS.US,D,20230706,000000,61.36,61.39,60.8365,61.13,1674716,0
+IXUS.US,D,20230707,000000,61.24,61.9962,61.24,61.71,1164552,0
+IXUS.US,D,20230710,000000,61.525,61.88,61.51,61.88,1014488,0
+IXUS.US,D,20230711,000000,62.17,62.46,62,62.46,819333,0
+IXUS.US,D,20230712,000000,63.27,63.7,63.23,63.64,1335997,0
+IXUS.US,D,20230713,000000,64.27,64.64,64.25,64.58,1077253,0
+IXUS.US,D,20230714,000000,64.5,64.51,64.15,64.18,839745,0
+IXUS.US,D,20230717,000000,63.93,64.24,63.79,64.18,1393759,0
+IXUS.US,D,20230718,000000,64.13,64.4894,64.065,64.42,897460,0
+IXUS.US,D,20230719,000000,64.48,64.6201,64.2658,64.38,848421,0
+IXUS.US,D,20230720,000000,64.23,64.37,63.95,64.02,6741091,0
+IXUS.US,D,20230721,000000,64.12,64.2,63.9652,64.09,985921,0
+IXUS.US,D,20230724,000000,64.02,64.3795,63.95,64.22,1182069,0
+IXUS.US,D,20230725,000000,64.36,64.5556,64.36,64.46,895265,0
+IXUS.US,D,20230726,000000,64.14,64.84,64.13,64.67,1570585,0
+IXUS.US,D,20230727,000000,65.03,65.03,64.21,64.29,863617,0
+IXUS.US,D,20230728,000000,64.98,65.18,64.825,65.05,526459,0
+IXUS.US,D,20230731,000000,65,65.25,65,65.1,965390,0
+IXUS.US,D,20230801,000000,64.52,64.625,64.173,64.25,4923483,0
+IXUS.US,D,20230802,000000,63.44,63.44,62.9,63.01,1922308,0
+IXUS.US,D,20230803,000000,62.66,63.11,62.65,62.92,1105399,0
+IXUS.US,D,20230804,000000,63.19,63.7099,63.0201,63.1,1644627,0
+IXUS.US,D,20230807,000000,63.41,63.44,63.07,63.44,1191625,0
+IXUS.US,D,20230808,000000,62.63,62.94,62.43,62.9,1509449,0
+IXUS.US,D,20230809,000000,63.08,63.185,62.815,62.99,808527,0
+IXUS.US,D,20230810,000000,63.53,63.9,63.07,63.13,741264,0
+IXUS.US,D,20230811,000000,62.68,62.86,62.5218,62.65,885405,0
+IXUS.US,D,20230814,000000,62.1,62.42,61.87,62.35,755060,0
+IXUS.US,D,20230815,000000,62.03,62.03,61.49,61.57,1528282,0
+IXUS.US,D,20230816,000000,61.32,61.59,61.1,61.11,2151253,0
+IXUS.US,D,20230817,000000,61.47,61.5155,60.78,60.86,1308723,0
+IXUS.US,D,20230818,000000,60.36,60.825,60.33,60.71,1232934,0
+IXUS.US,D,20230821,000000,60.84,60.97,60.575,60.91,1342169,0
+IXUS.US,D,20230822,000000,61.16,61.19,60.76,60.81,1342480,0
+IXUS.US,D,20230823,000000,61.06,61.63,61.06,61.55,795283,0
+IXUS.US,D,20230824,000000,61.41,61.54,60.865,60.89,1124880,0
+IXUS.US,D,20230825,000000,61.16,61.365,60.64,61.17,973550,0
+IXUS.US,D,20230828,000000,61.6,61.805,61.54,61.75,1553241,0
+IXUS.US,D,20230829,000000,61.7,62.61,61.655,62.6,1012616,0
+IXUS.US,D,20230830,000000,62.6,62.7695,62.43,62.53,1381144,0
+IXUS.US,D,20230831,000000,62.48,62.4927,62.05,62.18,2654483,0
+IXUS.US,D,20230901,000000,62.81,62.86,62.265,62.39,1519849,0
+IXUS.US,D,20230905,000000,62.25,62.25,61.9,61.9,1924174,0
+IXUS.US,D,20230906,000000,61.8,62.0196,61.495,61.68,1011819,0
+IXUS.US,D,20230907,000000,61.38,61.47,61.15,61.33,1449671,0
+IXUS.US,D,20230908,000000,61.33,61.49,61.23,61.29,1661695,0
+IXUS.US,D,20230911,000000,61.84,61.98,61.68,61.98,1791333,0
+IXUS.US,D,20230912,000000,61.56,61.9199,61.54,61.73,928590,0
+IXUS.US,D,20230913,000000,61.59,61.79,61.47,61.6,923745,0
+IXUS.US,D,20230914,000000,62.04,62.369,61.97,62.32,915187,0
+IXUS.US,D,20230915,000000,62.36,62.53,62.08,62.14,1450540,0
+IXUS.US,D,20230918,000000,61.93,61.995,61.705,61.95,1101854,0
+IXUS.US,D,20230919,000000,61.97,62.0452,61.68,61.82,2234017,0
+IXUS.US,D,20230920,000000,62.04,62.34,61.64,61.66,1302246,0
+IXUS.US,D,20230921,000000,61,61.1,60.61,60.63,1118276,0
+IXUS.US,D,20230922,000000,61.14,61.29,60.8,60.85,945960,0
+IXUS.US,D,20230925,000000,60.37,60.6659,60.32,60.64,1265473,0
+IXUS.US,D,20230926,000000,60.09,60.29,59.75,59.79,1574387,0
+IXUS.US,D,20230927,000000,60.07,60.09,59.38,59.72,1110527,0
+IXUS.US,D,20230928,000000,59.68,60.27,59.63,60.14,1655398,0
+IXUS.US,D,20230929,000000,60.69,60.7,59.88,59.99,1729146,0
+IXUS.US,D,20231002,000000,59.73,59.74,59.055,59.24,2409347,0
+IXUS.US,D,20231003,000000,58.67,58.85,58.285,58.46,2250895,0
+IXUS.US,D,20231004,000000,58.47,58.51,58.01,58.42,9427754,0
+IXUS.US,D,20231005,000000,58.68,58.92,58.48,58.88,2358736,0
+IXUS.US,D,20231006,000000,58.79,59.665,58.49,59.54,1651104,0
+IXUS.US,D,20231009,000000,58.95,59.48,58.9,59.4,1196753,0
+IXUS.US,D,20231010,000000,59.97,60.3808,59.93,60.23,1038082,0
+IXUS.US,D,20231011,000000,60.58,60.66,60.17,60.5,1024814,0
+IXUS.US,D,20231012,000000,60.55,60.58,59.675,59.88,1443379,0
+IXUS.US,D,20231013,000000,59.8,59.95,59.31,59.46,1484567,0
+IXUS.US,D,20231016,000000,59.51,59.939,59.45,59.9,1257041,0
+IXUS.US,D,20231017,000000,59.4,60.13,59.38,59.88,1079127,0
+IXUS.US,D,20231018,000000,59.37,59.4,58.7734,58.85,1198696,0
+IXUS.US,D,20231019,000000,58.71,58.99,58.34,58.44,2504607,0
+IXUS.US,D,20231020,000000,58.16,58.27,57.815,57.84,1972142,0
+IXUS.US,D,20231023,000000,57.56,58.1591,57.31,57.82,2359283,0
+IXUS.US,D,20231024,000000,58,58.31,57.94,58.21,1198002,0
+IXUS.US,D,20231025,000000,57.91,58.12,57.6253,57.68,1828449,0
+IXUS.US,D,20231026,000000,57.46,57.58,57.09,57.3,2111341,0
+IXUS.US,D,20231027,000000,57.71,57.77,57.04,57.18,2111656,0
+IXUS.US,D,20231030,000000,57.86,57.96,57.58,57.85,1967837,0
+IXUS.US,D,20231031,000000,57.78,57.94,57.565,57.89,1773723,0
+IXUS.US,D,20231101,000000,58,58.45,57.905,58.45,1746460,0
+IXUS.US,D,20231102,000000,59.42,59.69,59.28,59.67,1760346,0
+IXUS.US,D,20231103,000000,60.28,60.6599,60.26,60.52,1553225,0
+IXUS.US,D,20231106,000000,60.66,60.72,60.341,60.48,7176581,0
+IXUS.US,D,20231107,000000,60,60.22,59.85,60.13,2361146,0
+IXUS.US,D,20231108,000000,59.99,60.215,59.805,59.97,1754782,0
+IXUS.US,D,20231109,000000,60.31,60.505,59.785,59.84,1735333,0
+IXUS.US,D,20231110,000000,59.83,60.165,59.49,60.16,1168124,0
+IXUS.US,D,20231113,000000,59.88,60.36,59.82,60.23,1455448,0
+IXUS.US,D,20231114,000000,61.2,61.88,61.2,61.82,3055321,0
+IXUS.US,D,20231115,000000,61.95,62.19,61.825,61.91,2132063,0
+IXUS.US,D,20231116,000000,61.59,61.85,61.42,61.64,987106,0
+IXUS.US,D,20231117,000000,62.09,62.27,61.95,62.26,969097,0
+IXUS.US,D,20231120,000000,62.31,62.705,62.2641,62.64,1236358,0
+IXUS.US,D,20231121,000000,62.59,62.625,62.2623,62.34,856630,0
+IXUS.US,D,20231122,000000,62.38,62.45,62.1,62.38,1052357,0
+IXUS.US,D,20231124,000000,62.49,62.76,62.48,62.76,504060,0
+IXUS.US,D,20231127,000000,62.53,62.605,62.4,62.53,990779,0
+IXUS.US,D,20231128,000000,62.54,62.895,62.435,62.72,835013,0
+IXUS.US,D,20231129,000000,62.79,62.9488,62.6501,62.75,2013092,0
+IXUS.US,D,20231130,000000,62.72,62.835,62.45,62.75,1648723,0
+IXUS.US,D,20231201,000000,62.62,63.345,62.56,63.33,1613546,0
+IXUS.US,D,20231204,000000,62.75,62.99,62.5944,62.78,1393911,0
+IXUS.US,D,20231205,000000,62.46,62.685,62.355,62.5,2250775,0
+IXUS.US,D,20231206,000000,63.03,63.13,62.565,62.59,1880218,0
+IXUS.US,D,20231207,000000,62.76,62.99,62.515,62.88,1855415,0
+IXUS.US,D,20231208,000000,62.65,63.04,62.63,62.9,2008679,0
+IXUS.US,D,20231211,000000,62.78,63.115,62.77,63.07,1179763,0
+IXUS.US,D,20231212,000000,62.92,63.14,62.705,63.14,1476203,0
+IXUS.US,D,20231213,000000,63.08,64.06,62.782,64.06,1611560,0
+IXUS.US,D,20231214,000000,64.47,64.905,64.4665,64.75,1927251,0
+IXUS.US,D,20231215,000000,64.47,64.58,64.15,64.17,1411049,0
+IXUS.US,D,20231218,000000,64.35,64.39,64.09,64.26,1899259,0
+IXUS.US,D,20231219,000000,64.6,64.89,64.6,64.87,1220607,0
+IXUS.US,D,20231220,000000,63.72,63.855,62.91,63.01,1512070,0
+IXUS.US,D,20231221,000000,63.76,64.12,63.64,64.1,5671794,0
+IXUS.US,D,20231222,000000,64.12,64.295,63.96,64.16,1594557,0
+IXUS.US,D,20231226,000000,64.34,64.6,64.32,64.54,992883,0
+IXUS.US,D,20231227,000000,64.64,64.91,64.5814,64.86,1659947,0
+IXUS.US,D,20231228,000000,65,65.2,64.8601,64.9,1954743,0
+IXUS.US,D,20231229,000000,64.92,65.125,64.7599,64.93,2186787,0
+IXUS.US,D,20240102,000000,64.32,64.455,64.09,64.15,2275529,0
+IXUS.US,D,20240103,000000,63.57,63.91,63.445,63.75,1873138,0
+IXUS.US,D,20240104,000000,63.69,64.095,63.68,63.81,1261716,0
+IXUS.US,D,20240105,000000,63.75,64.365,63.68,63.86,898791,0
+IXUS.US,D,20240108,000000,63.77,64.41,63.77,64.41,1870165,0
+IXUS.US,D,20240109,000000,63.79,63.91,63.6541,63.79,2160911,0
+IXUS.US,D,20240110,000000,63.93,64.09,63.84,64,1057954,0
+IXUS.US,D,20240111,000000,64.21,64.26,63.51,64.03,1085445,0
+IXUS.US,D,20240112,000000,64.49,64.6899,64.18,64.27,969596,0
+IXUS.US,D,20240116,000000,63.41,63.48,63.01,63.1,1577929,0
+IXUS.US,D,20240117,000000,62.17,62.41,61.985,62.39,1262963,0
+IXUS.US,D,20240118,000000,62.7,62.91,62.5397,62.91,1120786,0
+IXUS.US,D,20240119,000000,62.82,63.23,62.61,63.23,1364350,0
+IXUS.US,D,20240122,000000,63.17,63.38,63.09,63.18,2278202,0
+IXUS.US,D,20240123,000000,63.07,63.255,62.9416,63.22,2080454,0
+IXUS.US,D,20240124,000000,64.1,64.12,63.68,63.71,3373969,0
+IXUS.US,D,20240125,000000,63.91,63.91,63.575,63.88,3088747,0
+IXUS.US,D,20240126,000000,64.05,64.2,64,64.08,1018885,0
+IXUS.US,D,20240129,000000,64.11,64.435,63.935,64.38,1524753,0
+IXUS.US,D,20240130,000000,64.13,64.21,63.89,64.17,3203311,0
+IXUS.US,D,20240131,000000,64.33,64.55,63.73,63.82,4609165,0
+IXUS.US,D,20240201,000000,64.08,64.47,63.925,64.45,1739445,0
+IXUS.US,D,20240202,000000,64.03,64.08,63.735,64.02,1737435,0
+IXUS.US,D,20240205,000000,63.67,63.88,63.41,63.71,1864126,0
+IXUS.US,D,20240206,000000,63.97,64.43,63.94,64.39,1964049,0
+IXUS.US,D,20240207,000000,64.37,64.51,64.2798,64.42,886280,0
+IXUS.US,D,20240208,000000,64.25,64.31,64.055,64.25,1749402,0
+IXUS.US,D,20240209,000000,64.27,64.51,64.07,64.49,908486,0
+IXUS.US,D,20240212,000000,64.47,64.91,64.47,64.7,1658963,0
+IXUS.US,D,20240213,000000,63.86,63.995,63.3,63.54,1342267,0
+IXUS.US,D,20240214,000000,64.06,64.38,64.01,64.38,3650854,0
+IXUS.US,D,20240215,000000,64.59,65,64.59,65,1149064,0
+IXUS.US,D,20240216,000000,65.03,65.36,64.925,65.13,1875387,0
+IXUS.US,D,20240220,000000,65.41,65.5,65.15,65.31,1285866,0
+IXUS.US,D,20240221,000000,65.2,65.37,65.09,65.37,1490272,0
+IXUS.US,D,20240222,000000,65.88,66.065,65.76,66.02,937267,0
+IXUS.US,D,20240223,000000,66.04,66.165,65.94,66.04,1704484,0
+IXUS.US,D,20240226,000000,65.98,66.05,65.81,65.91,1460384,0
+IXUS.US,D,20240227,000000,65.97,66.1,65.93,66.04,815469,0
+IXUS.US,D,20240228,000000,65.54,65.6599,65.47,65.54,1692595,0
+IXUS.US,D,20240229,000000,65.89,65.98,65.48,65.71,2529023,0
+IXUS.US,D,20240301,000000,66.04,66.505,65.8499,66.46,2273942,0
+IXUS.US,D,20240304,000000,66.32,66.395,66.21,66.29,1197244,0
+IXUS.US,D,20240305,000000,66.23,66.44,65.8725,66.03,1217348,0
+IXUS.US,D,20240306,000000,66.83,67.06,66.73,66.86,1285019,0
+IXUS.US,D,20240307,000000,67.25,67.6,67.17,67.54,923473,0
+IXUS.US,D,20240308,000000,67.77,67.845,67.26,67.34,1422719,0
+IXUS.US,D,20240311,000000,67.06,67.185,66.895,67.16,2039634,0
+IXUS.US,D,20240312,000000,67.37,67.68,67.075,67.68,1876009,0
+IXUS.US,D,20240313,000000,67.54,67.745,67.515,67.59,2278359,0
+IXUS.US,D,20240314,000000,67.66,67.6976,66.935,67.2,2642834,0
+IXUS.US,D,20240315,000000,67.18,67.265,66.915,67.08,2224152,0
+IXUS.US,D,20240318,000000,67.35,67.36,67.0524,67.13,1324455,0
+IXUS.US,D,20240319,000000,66.94,67.28,66.8201,67.1,1047034,0
+IXUS.US,D,20240320,000000,67.12,67.88,67.06,67.84,1261874,0
+IXUS.US,D,20240321,000000,68.01,68.095,67.84,67.86,2047961,0
+IXUS.US,D,20240322,000000,67.71,67.77,67.51,67.57,562458,0
+IXUS.US,D,20240325,000000,67.44,67.715,67.44,67.51,1429871,0
+IXUS.US,D,20240326,000000,67.74,67.77,67.52,67.54,1545468,0
+IXUS.US,D,20240327,000000,67.65,67.92,67.57,67.92,1045265,0
+IXUS.US,D,20240328,000000,67.79,67.9947,67.79,67.86,729878,0
+IXUS.US,D,20240401,000000,67.88,68.085,67.58,67.7,1385725,0
+IXUS.US,D,20240402,000000,67.39,67.51,67.285,67.42,1063339,0
+IXUS.US,D,20240403,000000,67.27,67.865,67.27,67.76,1762436,0
+IXUS.US,D,20240404,000000,68.26,68.29,67.25,67.3,1119215,0
+IXUS.US,D,20240405,000000,67.26,67.67,67.105,67.55,2372023,0
+IXUS.US,D,20240408,000000,67.91,68.005,67.78,67.89,2225567,0
+IXUS.US,D,20240409,000000,68.22,68.305,67.7199,68.05,2214173,0
+IXUS.US,D,20240410,000000,67.07,67.37,66.865,67.1,2197220,0
+IXUS.US,D,20240411,000000,67.37,67.41,66.715,67.33,1244010,0
+IXUS.US,D,20240412,000000,66.69,66.84,66.035,66.13,1219350,0
+IXUS.US,D,20240415,000000,66.74,66.7899,65.7,65.82,1530459,0
+IXUS.US,D,20240416,000000,65.23,65.42,64.93,65.13,2553267,0
+IXUS.US,D,20240417,000000,65.48,65.52,64.92,65.15,1279663,0
+IXUS.US,D,20240418,000000,65.27,65.565,65.035,65.17,1231247,0
+IXUS.US,D,20240419,000000,65.07,65.305,64.92,65.105,880270,0
+IXUS.US,D,20240422,000000,65.4,65.965,65.28,65.8,2533013,0
+IXUS.US,D,20240423,000000,65.93,66.52,65.9,66.45,1425838,0
+IXUS.US,D,20240424,000000,66.55,66.56,66.105,66.34,1249794,0
+IXUS.US,D,20240425,000000,65.56,66.29,65.429,66.21,1205021,0
+IXUS.US,D,20240426,000000,66.57,66.84,66.53,66.76,875066,0
+IXUS.US,D,20240429,000000,67.04,67.26,66.93,67.19,851201,0
+IXUS.US,D,20240430,000000,66.84,66.985,66.23,66.23,3355794,0
+IXUS.US,D,20240501,000000,66.27,66.9397,66.02,66.14,1810490,0
+IXUS.US,D,20240502,000000,66.94,67.4101,66.61,67.29,1391352,0
+IXUS.US,D,20240503,000000,67.98,68.02,67.51,67.9,2320675,0
+IXUS.US,D,20240506,000000,68.07,68.28,68.07,68.28,1238309,0
+IXUS.US,D,20240507,000000,68.33,68.39,68.125,68.21,1059340,0
+IXUS.US,D,20240508,000000,67.85,68.18,67.85,68.17,677545,0
+IXUS.US,D,20240509,000000,68.15,68.61,68.15,68.6,733908,0
+IXUS.US,D,20240510,000000,68.87,68.92,68.62,68.68,600065,0
+IXUS.US,D,20240513,000000,68.85,68.9997,68.73,68.82,950797,0
+IXUS.US,D,20240514,000000,69.02,69.2553,68.99,69.22,1385916,0
+IXUS.US,D,20240515,000000,69.66,69.95,69.42,69.93,965420,0
+IXUS.US,D,20240516,000000,69.85,69.95,69.745,69.76,1962692,0
+IXUS.US,D,20240517,000000,69.81,70.07,69.71,70.07,1262246,0
+IXUS.US,D,20240520,000000,70,70.18,69.97,70.04,1627845,0
+IXUS.US,D,20240521,000000,69.74,69.89,69.67,69.82,845121,0
+IXUS.US,D,20240522,000000,69.47,69.56,69.115,69.28,619806,0
+IXUS.US,D,20240523,000000,69.75,69.8388,68.7211,68.87,900377,0
+IXUS.US,D,20240524,000000,69.1,69.47,69.1,69.38,812100,0
+IXUS.US,D,20240528,000000,69.63,69.69,69.135,69.36,1352994,0
+IXUS.US,D,20240529,000000,68.48,68.48,68.185,68.24,2713051,0
+IXUS.US,D,20240530,000000,68.46,68.795,68.46,68.64,1158401,0
+IXUS.US,D,20240531,000000,68.83,68.96,68.37,68.92,2396232,0
+IXUS.US,D,20240603,000000,69.37,69.42,68.93,69.26,789462,0
+IXUS.US,D,20240604,000000,68.81,68.8812,68.5,68.82,725890,0
+IXUS.US,D,20240605,000000,69.18,69.455,68.92,69.45,819464,0
+IXUS.US,D,20240606,000000,69.45,69.665,69.42,69.64,1214721,0
+IXUS.US,D,20240607,000000,69.14,69.32,68.85,68.91,1187191,0
+IXUS.US,D,20240610,000000,68.72,69.12,68.5763,69.06,746912,0
+IXUS.US,D,20240611,000000,67.47,67.55,67.11,67.44,9530014,0
+IXUS.US,D,20240612,000000,68.47,68.6,68.08,68.15,1592305,0
+IXUS.US,D,20240613,000000,67.85,67.85,67.2,67.43,437081,0
+IXUS.US,D,20240614,000000,66.86,67.08,66.63,67.08,1092187,0
+IXUS.US,D,20240617,000000,66.96,67.38,66.76,67.34,2737158,0
+IXUS.US,D,20240618,000000,67.39,67.735,67.35,67.7,2325546,0
+IXUS.US,D,20240620,000000,67.72,67.77,67.44,67.68,1596832,0
+IXUS.US,D,20240621,000000,67.31,67.34,67.12,67.24,1089610,0
+IXUS.US,D,20240624,000000,67.645,68.015,67.64,67.72,1608566,0
+IXUS.US,D,20240625,000000,67.56,67.785,67.5141,67.74,566460,0
+IXUS.US,D,20240626,000000,67.21,67.46,67.175,67.31,706696,0
+IXUS.US,D,20240627,000000,67.48,67.6357,67.335,67.45,689041,0
+IXUS.US,D,20240628,000000,67.57,67.785,67.29,67.56,1473931,0
+IXUS.US,D,20240701,000000,67.82,68,67.4843,67.59,3070297,0
+IXUS.US,D,20240702,000000,67.35,67.825,67.35,67.82,999148,0
+IXUS.US,D,20240703,000000,68.19,68.685,68.19,68.63,1267016,0
+IXUS.US,D,20240705,000000,69.12,69.13,68.575,69,677038,0
+IXUS.US,D,20240708,000000,69.05,69.14,68.75,68.82,585147,0
+IXUS.US,D,20240709,000000,68.74,68.82,68.52,68.71,1330954,0
+IXUS.US,D,20240710,000000,69.11,69.515,69.07,69.48,668365,0
+IXUS.US,D,20240711,000000,69.95,70.145,69.73,69.76,819328,0
+IXUS.US,D,20240712,000000,70.25,70.62,70.225,70.4,665391,0
+IXUS.US,D,20240715,000000,70.16,70.215,69.765,69.83,814505,0
+IXUS.US,D,20240716,000000,69.75,70.25,69.67,70.23,1923937,0
+IXUS.US,D,20240717,000000,69.7,69.975,69.595,69.66,1525584,0
+IXUS.US,D,20240718,000000,69.81,69.815,68.84,68.97,712149,0
+IXUS.US,D,20240719,000000,68.74,68.8,68.46,68.53,514939,0
+IXUS.US,D,20240722,000000,68.99,69.17,68.84,69.15,1355899,0
+IXUS.US,D,20240723,000000,68.82,68.87,68.67,68.7,1544731,0
+IXUS.US,D,20240724,000000,68.54,68.59,67.84,67.88,1507977,0
+IXUS.US,D,20240725,000000,67.5,68.05,67.18,67.51,1469906,0
+IXUS.US,D,20240726,000000,68.05,68.415,67.99,68.33,706319,0
+IXUS.US,D,20240729,000000,68.2,68.2,67.84,68.03,1430089,0
+IXUS.US,D,20240730,000000,68.2,68.295,67.865,68.08,1393033,0
+IXUS.US,D,20240731,000000,69.18,69.45,68.93,69.19,789341,0
+IXUS.US,D,20240801,000000,68.54,68.67,67.26,67.59,888169,0
+IXUS.US,D,20240802,000000,66.67,66.76,66,66.5,1846286,0
+IXUS.US,D,20240805,000000,63.96,65.25,63.61,64.9,2186707,0
+IXUS.US,D,20240806,000000,64.49,65.48,64.37,65.09,2324590,0
+IXUS.US,D,20240807,000000,66.44,66.465,65.38,65.41,3121950,0
+IXUS.US,D,20240808,000000,66.14,66.64,65.86,66.59,1077539,0
+IXUS.US,D,20240809,000000,66.53,66.91,66.36,66.89,5975191,0
+IXUS.US,D,20240812,000000,66.93,67.12,66.73,66.93,1423039,0
+IXUS.US,D,20240813,000000,67.29,67.955,67.2709,67.89,574826,0
+IXUS.US,D,20240814,000000,67.93,68.05,67.755,68,1099824,0
+IXUS.US,D,20240815,000000,68.49,68.92,68.49,68.78,788091,0
+IXUS.US,D,20240816,000000,68.92,69.3,68.92,69.27,1747667,0
+IXUS.US,D,20240819,000000,69.67,70.1199,69.63,70.03,1147706,0
+IXUS.US,D,20240820,000000,69.93,70.02,69.605,69.73,874673,0
+IXUS.US,D,20240821,000000,70.11,70.385,69.98,70.28,1237661,0
+IXUS.US,D,20240822,000000,70.36,70.39,69.665,69.74,1190428,0
+IXUS.US,D,20240823,000000,70.34,71.025,70.225,71,527049,0
+IXUS.US,D,20240826,000000,70.78,70.9,70.56,70.63,996045,0
+IXUS.US,D,20240827,000000,70.71,70.985,70.63,70.87,714622,0
+IXUS.US,D,20240828,000000,70.75,70.83,70.27,70.48,1139845,0
+IXUS.US,D,20240829,000000,70.78,71.03,70.57,70.66,1239322,0
+IXUS.US,D,20240830,000000,70.94,71.035,70.48,70.85,545038,0
+IXUS.US,D,20240903,000000,70.44,70.44,69.45,69.6,2461766,0
+IXUS.US,D,20240904,000000,69.28,69.795,69.2,69.42,1786427,0
+IXUS.US,D,20240905,000000,69.6,69.7799,69.3101,69.52,866031,0
+IXUS.US,D,20240906,000000,69.4,69.52,68.16,68.28,1167526,0
+IXUS.US,D,20240909,000000,68.72,69.1442,68.71,68.95,1171350,0
+IXUS.US,D,20240910,000000,68.77,68.77,68.16,68.71,613875,0
+IXUS.US,D,20240911,000000,68.7,69.11,67.95,69.08,704656,0
+IXUS.US,D,20240912,000000,69.07,69.69,68.95,69.69,752335,0
+IXUS.US,D,20240913,000000,69.92,70.15,69.785,69.91,719451,0
+IXUS.US,D,20240916,000000,70.14,70.41,70,70.38,979824,0
+IXUS.US,D,20240917,000000,70.45,70.5,69.93,70.14,706524,0
+IXUS.US,D,20240918,000000,70.28,70.8,69.8199,69.93,817313,0
+IXUS.US,D,20240919,000000,71.12,71.4199,70.75,71.35,855208,0
+IXUS.US,D,20240920,000000,71.06,71.06,70.58,70.86,522436,0
+IXUS.US,D,20240923,000000,71,71.2755,70.97,71.2,607798,0
+IXUS.US,D,20240924,000000,71.81,72.165,71.605,72.16,681023,0
+IXUS.US,D,20240925,000000,72.14,72.14,71.57,71.62,530431,0
+IXUS.US,D,20240926,000000,73.21,73.52,72.92,73.35,1011131,0
+IXUS.US,D,20240927,000000,73.41,73.53,72.91,73.04,869529,0
+IXUS.US,D,20240930,000000,73,73,72.23,72.63,1546722,0
+IXUS.US,D,20241001,000000,72.64,72.74,71.8927,72.37,2078478,0
+IXUS.US,D,20241002,000000,72.64,72.745,72.28,72.61,1463086,0
+IXUS.US,D,20241003,000000,71.8,72.08,71.67,71.9,832054,0
+IXUS.US,D,20241004,000000,72.07,72.43,71.99,72.4,1776383,0
+IXUS.US,D,20241007,000000,72.39,72.47,71.95,72.23,876677,0
+IXUS.US,D,20241008,000000,71.64,71.69,71.4019,71.61,1181544,0
+IXUS.US,D,20241009,000000,71.17,71.665,71.11,71.56,508866,0
+IXUS.US,D,20241010,000000,71.45,71.59,71.105,71.56,690140,0
+IXUS.US,D,20241011,000000,71.47,72.005,71.35,71.92,438241,0
+IXUS.US,D,20241014,000000,71.72,72.03,71.59,71.96,561835,0
+IXUS.US,D,20241015,000000,71.68,71.68,70.76,70.85,596564,0
+IXUS.US,D,20241016,000000,71.12,71.23,71.075,71.18,1876465,0
+IXUS.US,D,20241017,000000,71.22,71.33,71.05,71.12,742329,0
+IXUS.US,D,20241018,000000,71.63,71.66,71.4313,71.61,1148264,0
+IXUS.US,D,20241021,000000,71.2,71.3,70.725,70.91,819963,0
+IXUS.US,D,20241022,000000,70.51,70.67,70.45,70.6,841516,0
+IXUS.US,D,20241023,000000,70.04,70.23,69.655,69.96,754676,0
+IXUS.US,D,20241024,000000,70.27,70.29,69.815,70.14,592194,0
+IXUS.US,D,20241025,000000,70.33,70.42,69.8307,69.97,2537968,0
+IXUS.US,D,20241028,000000,70.2,70.51,70.12,70.4,1422533,0
+IXUS.US,D,20241029,000000,70.28,70.355,70.1,70.18,640249,0
+IXUS.US,D,20241030,000000,69.69,70.065,69.61,69.79,1301864,0
+IXUS.US,D,20241031,000000,69.54,69.54,68.83,69.36,1614858,0
+IXUS.US,D,20241101,000000,69.8,69.885,69.41,69.49,1061637,0
+IXUS.US,D,20241104,000000,69.93,70.115,69.595,69.64,1697187,0
+IXUS.US,D,20241105,000000,70.03,70.47,69.925,70.44,959255,0
+IXUS.US,D,20241106,000000,69.39,69.64,68.96,69.57,1505430,0
+IXUS.US,D,20241107,000000,70.47,70.86,70.355,70.79,2220406,0
+IXUS.US,D,20241108,000000,69.9,69.94,69.3,69.58,1914041,0
+IXUS.US,D,20241111,000000,69.64,69.68,69.36,69.49,799181,0
+IXUS.US,D,20241112,000000,68.74,68.82,68.0019,68.33,1899459,0
+IXUS.US,D,20241113,000000,68.21,68.21,67.635,67.93,2225338,0
+IXUS.US,D,20241114,000000,68.26,68.305,67.83,67.88,952156,0
+IXUS.US,D,20241115,000000,67.88,67.88,67.54,67.7,1226560,0
+IXUS.US,D,20241118,000000,67.77,68.27,67.73,68.18,1739011,0
+IXUS.US,D,20241119,000000,67.73,68.3,67.7,68.22,1228916,0
+IXUS.US,D,20241120,000000,67.94,68.025,67.6,68.02,1442199,0
+IXUS.US,D,20241121,000000,67.95,68.16,67.72,68.12,1412725,0
+IXUS.US,D,20241122,000000,68.03,68.3799,68,68.33,846020,0
+IXUS.US,D,20241125,000000,68.76,68.8,68.3307,68.53,2538905,0
+IXUS.US,D,20241126,000000,68.41,68.41,68.00369,68.18,1793356,0
+IXUS.US,D,20241127,000000,68.47,68.62,68.28,68.46,2840200,0
+IXUS.US,D,20241129,000000,68.52,69.16,68.5,69.14,8573260,0
+IXUS.US,D,20241202,000000,69.21,69.4,68.83,69.3,1851059,0
+IXUS.US,D,20241203,000000,69.55,69.715,69.26,69.61,1202560,0
+IXUS.US,D,20241204,000000,69.76,69.815,69.61,69.71,781196,0
+IXUS.US,D,20241205,000000,70.01,70.15,69.94,70.05,783484,0
+IXUS.US,D,20241206,000000,70.19,70.26,69.85,69.96,1081082,0
+IXUS.US,D,20241209,000000,70.62,70.81,70.26,70.27,880604,0
+IXUS.US,D,20241210,000000,69.95,69.95,69.545,69.56,867546,0
+IXUS.US,D,20241211,000000,69.89,70.005,69.69,69.97,770674,0
+IXUS.US,D,20241212,000000,69.58,69.83,69.335,69.36,2097467,0
+IXUS.US,D,20241213,000000,69.45,69.516,69.06,69.23,971436,0
+IXUS.US,D,20241216,000000,69,69.19,68.84,68.97,1622280,0
+IXUS.US,D,20241217,000000,67.54,67.79,67.47,67.59,1615329,0
+IXUS.US,D,20241218,000000,67.61,67.68,65.87,65.97,6272879,0
+IXUS.US,D,20241219,000000,66.42,66.44,65.9275,65.95,1934403,0
+IXUS.US,D,20241220,000000,65.43,66.4344,65.3701,66,2671343,0
+IXUS.US,D,20241223,000000,66.05,66.41,65.81,66.38,2511754,0
+IXUS.US,D,20241224,000000,66.44,66.625,66.27,66.61,1321481,0
+IXUS.US,D,20241226,000000,66.68,66.85,66.45,66.75,3032797,0
+IXUS.US,D,20241227,000000,66.54,66.68,66.33,66.57,3549637,0
+IXUS.US,D,20241230,000000,66.22,66.36,65.855,66.14,3670169,0
+IXUS.US,D,20241231,000000,66.34,66.42,65.97,66.14,2005916,0
+IXUS.US,D,20250102,000000,66.23,66.385,65.77,65.96,3475499,0
+IXUS.US,D,20250103,000000,66.23,66.397,66.02,66.37,1582818,0
+IXUS.US,D,20250106,000000,66.97,67.205,66.75,66.81,1509854,0
+IXUS.US,D,20250107,000000,67.21,67.262,66.485,66.58,1030086,0
+IXUS.US,D,20250108,000000,66.22,66.45,65.99,66.41,1566042,0
+IXUS.US,D,20250110,000000,65.85,65.85,65.2,65.32,1748002,0
+IXUS.US,D,20250113,000000,64.69,65.08,64.58,65.06,1490214,0
+IXUS.US,D,20250114,000000,65.4,65.5299,65.13,65.43,1840585,0
+IXUS.US,D,20250115,000000,66.27,66.33,65.98392,66.24,1286256,0
+IXUS.US,D,20250116,000000,66.4,66.63,66.2125,66.4,1073801,0
+IXUS.US,D,20250117,000000,66.66,67.13,66.63,66.79,795686,0
+IXUS.US,D,20250121,000000,67.49,67.93,67.41,67.91,1765884,0
+IXUS.US,D,20250122,000000,68.01,68.01,67.79,67.79,1720008,0
+IXUS.US,D,20250123,000000,67.85,68.21649,67.77,68.21,1007090,0
+IXUS.US,D,20250124,000000,68.45,68.73,68.415,68.56,1111807,0
+IXUS.US,D,20250127,000000,67.99,68.169,67.93,68.16,1732169,0
+IXUS.US,D,20250128,000000,68.13,68.275,67.795,68.27,884398,0
+IXUS.US,D,20250129,000000,68.33,68.5,68.06,68.25,1479347,0
+IXUS.US,D,20250130,000000,68.87,69.379,68.81,69.08,1527343,0
+IXUS.US,D,20250131,000000,69.03,69.3,68.355,68.4,951730,0
+IXUS.US,D,20250203,000000,67.2,68.03,67.0902,67.69,2577075,0
+IXUS.US,D,20250204,000000,68.14,68.69,68.14,68.59,2327456,0
+IXUS.US,D,20250205,000000,68.76,69.1399,68.73,69.06,1523167,0
+IXUS.US,D,20250206,000000,69.23,69.42,69.135,69.33,1174528,0
+IXUS.US,D,20250207,000000,69.49,69.6222,68.79,68.91,1688323,0
+IXUS.US,D,20250210,000000,69.3,69.4579,69.23,69.44,2510581,0
+IXUS.US,D,20250211,000000,69.2,69.66,69.15,69.56,1115948,0
+IXUS.US,D,20250212,000000,69.13,69.9586,69.07,69.76,1873702,0
+IXUS.US,D,20250213,000000,69.8,70.51,69.8,70.5,1049825,0
+IXUS.US,D,20250214,000000,70.8,70.9199,70.6,70.67,1943231,0
+IXUS.US,D,20250218,000000,71,71.155,70.93,71.12,1645943,0
+IXUS.US,D,20250219,000000,70.62,70.705,70.39,70.61,1284771,0
+IXUS.US,D,20250220,000000,70.88,71.05,70.69,70.99,586129,0
+IXUS.US,D,20250221,000000,71.1,71.13,70.385,70.52,831198,0
+IXUS.US,D,20250224,000000,70.54,70.6049,70.09,70.19,2568764,0
+IXUS.US,D,20250225,000000,70.77,70.7899,70.275,70.57,1709256,0
+IXUS.US,D,20250226,000000,70.89,71.31,70.655,70.8,1365439,0
+IXUS.US,D,20250227,000000,70.45,70.495,69.81,69.81,2165882,0
+IXUS.US,D,20250228,000000,69.4,69.69,69.0301,69.67,18198867,0
+IXUS.US,D,20250303,000000,70.65,70.78,69.485,69.83,3382146,0
+IXUS.US,D,20250304,000000,69.49,70.575,68.945,69.87,3269460,0
+IXUS.US,D,20250305,000000,70.86,71.735,70.86,71.63,2461056,0
+IXUS.US,D,20250306,000000,71.31,71.74,70.96,71.01,3970230,0
+IXUS.US,D,20250307,000000,71.16,71.695,70.875,71.61,2779604,0
+IXUS.US,D,20250310,000000,70.57,70.72,69.485,69.96,2283597,0
+IXUS.US,D,20250311,000000,70.23,70.33,69.465,69.96,2500480,0
+IXUS.US,D,20250312,000000,70.36,70.565,69.93,70.43,988979,0
+IXUS.US,D,20250313,000000,70.02,70.25,69.77,69.97,1318530,0
+IXUS.US,D,20250314,000000,70.73,71.32,70.63,71.3,1631917,0
+IXUS.US,D,20250317,000000,71.5,72.2772,71.48,72.18,2120190,0
+IXUS.US,D,20250318,000000,72.09,72.1669,71.74,72.07,2083496,0
+IXUS.US,D,20250319,000000,72.02,72.55,71.885,72.31,1578720,0
+IXUS.US,D,20250320,000000,71.38,71.83,71.2924,71.77,1193627,0
+IXUS.US,D,20250321,000000,71.22,71.5,71.13,71.4,5106008,0
+IXUS.US,D,20250324,000000,71.51,71.69,71.33,71.53,1115235,0
+IXUS.US,D,20250325,000000,71.78,71.9366,71.66,71.79,1561320,0
+IXUS.US,D,20250326,000000,71.46,71.58,70.875,70.99,1478600,0
+IXUS.US,D,20250327,000000,70.92,71.3587,70.88,71.16,940598,0
+IXUS.US,D,20250328,000000,70.54,70.92,70.17,70.28,1272096,0
+IXUS.US,D,20250331,000000,69.37,69.97,69.0999,69.81,1825086,0
+IXUS.US,D,20250401,000000,69.86,70.23,69.52,70.08,2132010,0
+IXUS.US,D,20250402,000000,69.6,70.309,69.56,70.24,1787064,0
+IXUS.US,D,20250403,000000,69.22,69.56,68.702,68.77,1883228,0
+IXUS.US,D,20250404,000000,66.28,66.39,64.38,64.56,7531405,0
+IXUS.US,D,20250407,000000,62.2,65.2,61.86,62.89,14449339,0
+IXUS.US,D,20250408,000000,64.99,65.01,61.75,62.37,9659959,0
+IXUS.US,D,20250409,000000,62.8,67.163,62.16,66.98,2896974,0
+IXUS.US,D,20250410,000000,66.03,66.09,64.32,65.71,2329466,0
+IXUS.US,D,20250411,000000,66.14,67.61,66.11,67.47,3582397,0
+IXUS.US,D,20250414,000000,67.92,68.55,67.7,68.2,3185288,0
+IXUS.US,D,20250415,000000,68.5,68.87,68.47,68.61,1263447,0
+IXUS.US,D,20250416,000000,68.58,68.89,67.945,68.25,2352471,0
+IXUS.US,D,20250417,000000,68.77,69.355,68.75,68.92,1547848,0
+IXUS.US,D,20250421,000000,69.3,69.3,68.17,68.65,882688,0
+IXUS.US,D,20250422,000000,69.57,70.24,69.48,69.89,1250204,0
+IXUS.US,D,20250423,000000,70.56,71.05,70.09,70.23,2369459,0
+IXUS.US,D,20250424,000000,70.49,71.19,70.445,71.14,1333496,0
+IXUS.US,D,20250425,000000,70.89,71.27,70.76,71.23,1166090,0
+IXUS.US,D,20250428,000000,71.39,71.685,71.245,71.64,2120198,0
+IXUS.US,D,20250429,000000,71.67,72.005,71.62,71.88,6373990,0
+IXUS.US,D,20250430,000000,71.53,72.08,71.175,71.94,30256492,0
+IXUS.US,D,20250501,000000,71.98,72.13,71.63,71.73,2729703,0
+IXUS.US,D,20250502,000000,73.2,73.34,73.03,73.23,3123256,0
+IXUS.US,D,20250505,000000,73.6,73.71,73.48,73.5,4742096,0
+IXUS.US,D,20250506,000000,73.34,73.615,73.265,73.39,2806939,0
+IXUS.US,D,20250507,000000,73.13,73.28,72.8,73.02,1079446,0
+IXUS.US,D,20250508,000000,73.26,73.26,72.84,72.85,1461683,0
+IXUS.US,D,20250509,000000,73.48,73.4899,73.09,73.25,1158702,0
+IXUS.US,D,20250512,000000,73.9,73.95,73.47,73.95,2368310,0
+IXUS.US,D,20250513,000000,73.8,74.26,73.7,74.08,1749487,0
+IXUS.US,D,20250514,000000,74.45,74.4669,73.935,74.04,1528918,0
+IXUS.US,D,20250515,000000,74.38,74.61,74.15,74.61,898487,0
+IXUS.US,D,20250516,000000,74.5,74.7499,74.33,74.72,1706425,0
+IXUS.US,D,20250519,000000,74.49,75.205,74.49,75.18,1726078,0
+IXUS.US,D,20250520,000000,75.22,75.44,75.15,75.41,2302641,0
+IXUS.US,D,20250521,000000,75.53,75.7926,75.03,75.07,1278121,0
+IXUS.US,D,20250522,000000,74.81,75.185,74.7,75,1721109,0
+IXUS.US,D,20250523,000000,74.5,75.395,74.5,75.26,1438786,0
+IXUS.US,D,20250527,000000,75.95,76.0799,75.83,75.96,1829525,0
+IXUS.US,D,20250528,000000,75.45,75.515,75.225,75.33,1963956,0
+IXUS.US,D,20250529,000000,75.77,75.8025,75.27,75.58,2339026,0
+IXUS.US,D,20250530,000000,75.46,75.5299,74.91,75.41,1360192,0
+IXUS.US,D,20250602,000000,75.68,76.26,75.43,76.22,3148524,0
+IXUS.US,D,20250603,000000,75.72,75.96,75.5003,75.88,1424587,0
+IXUS.US,D,20250604,000000,76.19,76.555,76.18,76.38,1523299,0
+IXUS.US,D,20250605,000000,76.71,76.795,76.31,76.48,1916227,0
+IXUS.US,D,20250606,000000,76.61,76.7508,76.49,76.74,1595722,0
+IXUS.US,D,20250609,000000,76.8,77.0953,76.6999,76.87,1037509,0
+IXUS.US,D,20250610,000000,77.15,77.23,76.87,77.14,934218,0
+IXUS.US,D,20250611,000000,77.37,77.48,77.1141,77.17,1088257,0
+IXUS.US,D,20250612,000000,77.42,77.67,77.355,77.63,1687328,0
+IXUS.US,D,20250613,000000,76.6,76.99622,76.44,76.62,1387930,0
+IXUS.US,D,20250616,000000,76.1,76.5199,75.905,75.96,4733585,0
+IXUS.US,D,20250617,000000,75.61,75.675,74.94,75.02,1378487,0
+IXUS.US,D,20250618,000000,75.28,75.46,74.95,75.07,2405068,0
+IXUS.US,D,20250620,000000,75.16,75.24,74.485,74.52,2217893,0
+IXUS.US,D,20250623,000000,74.16,75.12,74.1,75.12,3416730,0
+IXUS.US,D,20250624,000000,75.82,76.335,75.7666,76.24,1648114,0
+IXUS.US,D,20250625,000000,76.02,76.0858,75.83,76.03,6919853,0
+IXUS.US,D,20250626,000000,76.551,76.8754,76.4501,76.83,1731307,0
+IXUS.US,D,20250627,000000,77.09,77.39,76.83,77.14,1230921,0
+IXUS.US,D,20250630,000000,77.08,77.415,76.93,77.31,3879517,0
+IXUS.US,D,20250701,000000,77.23,77.47,77.17,77.38,2766184,0
+IXUS.US,D,20250702,000000,77.14,77.67,77.0265,77.67,1729998,0
+IXUS.US,D,20250703,000000,77.64,77.8925,77.585,77.79,710771,0
+IXUS.US,D,20250707,000000,77.27,77.38,76.71,76.9,1730306,0
+IXUS.US,D,20250708,000000,77.13,77.44,77.03,77.37,1532681,0
+IXUS.US,D,20250709,000000,77.62,77.76,77.3941,77.74,2560007,0
+IXUS.US,D,20250710,000000,77.71,77.845,77.45,77.82,934441,0
+IXUS.US,D,20250711,000000,77.41,77.41,77.155,77.26,935043,0
+IXUS.US,D,20250714,000000,77.14,77.385,77.04,77.34,1298153,0
+IXUS.US,D,20250715,000000,77.6,77.61,76.88,76.95,1233426,0
+IXUS.US,D,20250716,000000,76.97,77.31,76.695,77.29,2256510,0
+IXUS.US,D,20250717,000000,77.15,77.615,77.08,77.59,984116,0
+IXUS.US,D,20250718,000000,77.89,77.9697,77.345,77.4,1106889,0
+IXUS.US,D,20250721,000000,77.81,78.2,77.68,77.85,1381608,0
+IXUS.US,D,20250722,000000,77.87,78.1751,77.61,78.17,1055530,0
+IXUS.US,D,20250723,000000,78.97,79.59,78.895,79.58,3378189,0
+IXUS.US,D,20250724,000000,79.25,79.345,79,79,1912186,0
+IXUS.US,D,20250725,000000,78.49,78.92,78.41,78.92,974496,0
+IXUS.US,D,20250728,000000,78.31,78.31,77.785,77.89,1491227,0
+IXUS.US,D,20250729,000000,77.91,78.01,77.7348,77.86,1748400,0
+IXUS.US,D,20250730,000000,77.6,77.77,77.04,77.29,1317418,0
+IXUS.US,D,20250731,000000,77.08,77.08,76.505,76.66,1992508,0
+IXUS.US,D,20250801,000000,76.475,76.49,75.96,76.35,2640415,0
+IXUS.US,D,20250804,000000,77.16,77.37,77.11,77.37,1602942,0
+IXUS.US,D,20250805,000000,77.59,77.63,77.23,77.49,2572989,0
+IXUS.US,D,20250806,000000,77.83,78.075,77.72,77.99,1356968,0
+IXUS.US,D,20250807,000000,78.84,78.84,78.2735,78.56,1613486,0
+IXUS.US,D,20250808,000000,78.73,78.94,78.63,78.82,747954,0
+IXUS.US,D,20250811,000000,78.61,78.73,78.47,78.55,745591,0
+IXUS.US,D,20250812,000000,78.89,79.4862,78.798,79.48,880488,0
+IXUS.US,D,20250813,000000,79.83,80.035,79.81,79.98,734748,0
+IXUS.US,D,20250814,000000,79.51,79.67,79.36,79.61,1081970,0
+IXUS.US,D,20250815,000000,80.08,80.08,79.85,79.97,944056,0
+IXUS.US,D,20250818,000000,80,80.07,79.81,80.07,2436187,0
+IXUS.US,D,20250819,000000,80.17,80.235,79.77,79.84,1480657,0
+IXUS.US,D,20250820,000000,79.9017,79.99,79.655,79.94,986604,0
+IXUS.US,D,20250821,000000,79.68,79.78,79.47,79.64,1111553,0
+IXUS.US,D,20250822,000000,79.98,81.0697,79.9301,80.98,1931293,0
+IXUS.US,D,20250825,000000,80.73,80.83,80.135,80.14,1303594,0
+IXUS.US,D,20250826,000000,80.01,80.145,79.94,80.12,796880,0
+IXUS.US,D,20250827,000000,79.52,79.925,79.41,79.89,2961100,0
+IXUS.US,D,20250828,000000,80.12,80.27,79.98,80.19,755540,0
+IXUS.US,D,20250829,000000,79.81,79.925,79.645,79.83,988728,0
+IXUS.US,D,20250902,000000,78.71,79.305,78.69,79.26,1300213,0
+IXUS.US,D,20250903,000000,79.39,79.55,79.21,79.49,1492931,0
+IXUS.US,D,20250904,000000,79.475,79.815,79.36,79.81,1060393,0
+IXUS.US,D,20250905,000000,80.54,80.7619,80.04,80.36,1370095,0
+IXUS.US,D,20250908,000000,80.95,81.1159,80.695,81.08,1481327,0
+IXUS.US,D,20250909,000000,80.97,81.16,80.86,80.99,3366408,0
+IXUS.US,D,20250910,000000,81.345,81.4659,81.0717,81.17,1610764,0
+IXUS.US,D,20250911,000000,81.57,82.1,81.515,82.07,1214218,0
+IXUS.US,D,20250912,000000,81.89,81.97,81.6601,81.81,1002515,0
+IXUS.US,D,20250915,000000,82.26,82.45,82.1316,82.45,1344276,0
+IXUS.US,D,20250916,000000,82.52,82.575,82.195,82.49,1292943,0
+IXUS.US,D,20250917,000000,82.54,83.04,82,82.39,1525353,0
+IXUS.US,D,20250918,000000,82.33,82.61,82.06,82.51,842955,0
+IXUS.US,D,20250919,000000,82.38,82.435,82.14,82.28,716762,0
+IXUS.US,D,20250922,000000,82.36,82.63,82.175,82.56,6537461,0
+IXUS.US,D,20250923,000000,82.7897,82.94,82.445,82.51,1361996,0
+IXUS.US,D,20250924,000000,82.23,82.38,81.954,82,955651,0
+IXUS.US,D,20250925,000000,81.6,81.6,81.19,81.52,958116,0
+IXUS.US,D,20250926,000000,81.53,81.845,81.465,81.83,1273068,0
+IXUS.US,D,20250929,000000,82.28,82.3738,82.135,82.28,1245457,0
+IXUS.US,D,20250930,000000,82.3,82.6553,82.25,82.58,1092679,0
+IXUS.US,D,20251001,000000,82.97,83.255,82.965,83.16,1735243,0
+IXUS.US,D,20251002,000000,83.54,83.605,82.955,83.38,1512792,0
+IXUS.US,D,20251003,000000,83.84,84.09,83.7,83.95,816069,0
+IXUS.US,D,20251006,000000,84.16,84.325,84.045,84.17,1200862,0
+IXUS.US,D,20251007,000000,84.08,84.08,83.44,83.5,1082347,0
+IXUS.US,D,20251008,000000,83.72,83.86,83.6,83.85,859750,0
+IXUS.US,D,20251009,000000,83.89,83.93,82.92,83.1,1751410,0
+IXUS.US,D,20251010,000000,82.99,83.05,81.07,81.21,2989392,0
+IXUS.US,D,20251013,000000,82.16,82.535,82.02,82.4,1192026,0
+IXUS.US,D,20251014,000000,81.6,82.75,81.53,82.43,1244094,0
+IXUS.US,D,20251015,000000,83.04,83.37,82.64,83.15,1324037,0
+IXUS.US,D,20251016,000000,83.67,83.93,83.205,83.5,1613028,0
+IXUS.US,D,20251017,000000,83.14,83.565,82.995,83.45,1127769,0
+IXUS.US,D,20251020,000000,83.85,84.3493,83.85,84.26,966523,0
+IXUS.US,D,20251021,000000,83.82,83.84,83.4899,83.5,1003367,0
+IXUS.US,D,20251022,000000,83.54,83.8099,83.12,83.49,6894449,0
+IXUS.US,D,20251023,000000,83.79,84.13,83.68,83.98,1095346,0
+IXUS.US,D,20251024,000000,84.32,84.415,84.18,84.31,1831318,0
+IXUS.US,D,20251027,000000,84.88,84.905,84.68,84.89,3189820,0
+IXUS.US,D,20251028,000000,84.675,85.06,84.58,84.88,1370690,0
+IXUS.US,D,20251029,000000,85.18,85.18,84.24,84.62,4809773,0
+IXUS.US,D,20251030,000000,84.0711,84.465,83.98,84.12,1089390,0
+IXUS.US,D,20251031,000000,84.1,84.1,83.62,83.95,1381055,0
+IXUS.US,D,20251103,000000,84.14,84.2,83.79,84.14,1076482,0
+IXUS.US,D,20251104,000000,83.1,83.515,82.99,83.02,1404376,0
+IXUS.US,D,20251105,000000,83.09,83.74,83.09,83.6,877580,0
+IXUS.US,D,20251106,000000,83.585,83.68,82.9916,83.23,1230716,0
+IXUS.US,D,20251107,000000,82.83,83.395,82.46,83.38,1755882,0
+IXUS.US,D,20251110,000000,84.125,84.5272,83.865,84.48,885603,0
+IXUS.US,D,20251111,000000,84.6,84.995,84.58,84.88,1073162,0
+IXUS.US,D,20251112,000000,85.09,85.335,85.0361,85.27,1419013,0
+IXUS.US,D,20251113,000000,85.2,85.28,84.19,84.31,1061025,0
+IXUS.US,D,20251114,000000,83.77,84.5252,83.6187,84.26,1220607,0
+IXUS.US,D,20251117,000000,83.67,83.98,82.9,83.2,1749295,0
+IXUS.US,D,20251118,000000,82.26,82.72,81.94,82.46,2109228,0
+IXUS.US,D,20251119,000000,82.3,82.7,81.88,82.23,1151613,0
+IXUS.US,D,20251120,000000,82.82,82.9542,81.06,81.1,2964295,0
+IXUS.US,D,20251121,000000,81.39,82.1536,81.015,81.93,1939113,0
+IXUS.US,D,20251124,000000,81.85,82.365,81.78,82.27,1826231,0
+IXUS.US,D,20251125,000000,82.53,83.065,82.15,83.05,1140321,0
+IXUS.US,D,20251126,000000,83.35,84.02,83.35,83.9,818444,0
+IXUS.US,D,20251128,000000,83.96,84.29,83.855,84.26,450323,0
+IXUS.US,D,20251201,000000,84.025,84.245,83.86,83.92,1812446,0
+IXUS.US,D,20251202,000000,84.12,84.12,83.75,84.03,1275053,0
+IXUS.US,D,20251203,000000,84,84.325,83.9555,84.28,2631854,0
+IXUS.US,D,20251204,000000,84.59,84.67,84.305,84.48,2699553,0
+IXUS.US,D,20251205,000000,84.94,85.025,84.51,84.57,2573471,0
+IXUS.US,D,20251208,000000,84.74,84.74,84.22,84.45,4908860,0
+IXUS.US,D,20251209,000000,84.32,84.585,84.29,84.36,1676542,0
+IXUS.US,D,20251210,000000,84.5,85.415,84.41,85.28,2352152,0
+IXUS.US,D,20251211,000000,85.24,85.61,85.0926,85.5,2573071,0
+IXUS.US,D,20251212,000000,85.58,85.645,84.56,84.89,1760987,0
+IXUS.US,D,20251215,000000,85.59,85.59,85.045,85.15,1918597,0
+IXUS.US,D,20251216,000000,83.34,83.43,82.89,83.11,2444724,0
+IXUS.US,D,20251217,000000,83.19,83.28,82.5413,82.57,9442259,0
+IXUS.US,D,20251218,000000,83.365,83.685,83.115,83.28,3332471,0
+IXUS.US,D,20251219,000000,83.74,84.18776,83.65,83.9,2093479,0
+IXUS.US,D,20251222,000000,84.145,84.33,84.053,84.28,2920932,0
+IXUS.US,D,20251223,000000,84.61,84.82,84.51,84.8,2371456,0
+IXUS.US,D,20251224,000000,84.88,84.975,84.7727,84.93,591064,0
+IXUS.US,D,20251226,000000,85.1,85.23,84.965,85.23,995518,0
+IXUS.US,D,20251229,000000,84.875,85.03,84.73,84.94,2080872,0
+IXUS.US,D,20251230,000000,85.19,85.3471,84.965,84.97,8726574,0
+IXUS.US,D,20251231,000000,85,85,84.59,84.64,2566055,0
+IXUS.US,D,20260102,000000,85.68,85.86,85.37,85.85,5156370,0
+IXUS.US,D,20260105,000000,86.115,86.785,86.0368,86.78,2904919,0
+IXUS.US,D,20260106,000000,87.04,87.215,86.925,87.06,1133358,0
+IXUS.US,D,20260107,000000,86.93,86.96,86.6,86.72,939890,0
+IXUS.US,D,20260108,000000,86.425,86.725,86.365,86.72,1168186,0
+IXUS.US,D,20260109,000000,87,87.4,86.89,87.34,1486988,0
+IXUS.US,D,20260112,000000,87.65,88.11,87.61,88.08,1743806,0
+IXUS.US,D,20260113,000000,87.96,87.96,87.3979,87.59,1342342,0
+IXUS.US,D,20260114,000000,87.89,88.03,87.643,88.03,2396723,0
+IXUS.US,D,20260115,000000,88.34,88.455,88.1046,88.14,1719205,0
+IXUS.US,D,20260116,000000,88.22,88.24,87.79,88.21,1401956,0
+IXUS.US,D,20260120,000000,87.29,87.745,87.01,87.15,2420178,0
+IXUS.US,D,20260121,000000,87.655,88.41,87.35,88.13,1992384,0
+IXUS.US,D,20260122,000000,88.66,88.8988,88.44,88.65,1013611,0
+IXUS.US,D,20260123,000000,88.54,89.2854,88.375,89.24,1206401,0
+IXUS.US,D,20260126,000000,89.571,89.9,89.56,89.59,1455859,0
+IXUS.US,D,20260127,000000,90.49,91.115,90.41,91.02,1900435,0
+IXUS.US,D,20260128,000000,90.84,90.89,90.19,90.65,1798131,0
+IXUS.US,D,20260129,000000,91.53,91.53,89.73,90.89,2002117,0
+IXUS.US,D,20260130,000000,90.27,90.44,89.05,89.41,12931271,0
+IXUS.US,D,20260202,000000,89.19,89.945,89,89.84,1709002,0
+IXUS.US,D,20260203,000000,90.09,90.32,89.34,90.11,3612721,0
+IXUS.US,D,20260204,000000,90.86,90.885,89.5712,89.99,2367935,0
+IXUS.US,D,20260205,000000,89.16,89.71,88.81,88.88,1466285,0
+IXUS.US,D,20260206,000000,90.07,90.9799,90,90.93,2516513,0
+IXUS.US,D,20260209,000000,91.33,92.26,91.26,92.14,6166081,0
+IXUS.US,D,20260210,000000,92.64,92.67,92.36,92.47,1638983,0
+IXUS.US,D,20260211,000000,93.04,93.35,92.37,93.17,1576322,0
+IXUS.US,D,20260212,000000,93.48,93.51,92.03,92.24,1958915,0
+IXUS.US,D,20260213,000000,92.08,92.675,91.54,92.54,3886075,0
+IXUS.US,D,20260217,000000,91.86,92.59,91.3899,92.41,2383241,0
+IXUS.US,D,20260218,000000,92.65,93.16,92.46,92.65,2326120,0
diff --git a/daily/us/nasdaq etfs/jhai.us.txt b/daily/us/nasdaq etfs/jhai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f0c34ac1279b2723c8f6ce2703cc4f99808c074
--- /dev/null
+++ b/daily/us/nasdaq etfs/jhai.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHAI.US,D,20250820,000000,24.62,24.8221,24.62,24.8221,8320,0
+JHAI.US,D,20250821,000000,24.7,24.869,24.7,24.7277,12639,0
+JHAI.US,D,20250822,000000,25,25.24,24.69,25.205,30446,0
+JHAI.US,D,20250825,000000,25.2,25.27,25.119,25.155,7042,0
+JHAI.US,D,20250826,000000,25.15,25.28,25.15,25.275,11542,0
+JHAI.US,D,20250827,000000,25.33,25.4,25.1699,25.395,16659,0
+JHAI.US,D,20250828,000000,25.47,25.79,25.4275,25.755,95227,0
+JHAI.US,D,20250829,000000,25.62,25.62,25.17,25.2173,39145,0
+JHAI.US,D,20250902,000000,24.78,24.9079,24.69,24.9079,3118,0
+JHAI.US,D,20250903,000000,24.985,25.07,24.9414,25.0622,12734,0
+JHAI.US,D,20250904,000000,25.075,25.3638,25.075,25.3638,5822,0
+JHAI.US,D,20250905,000000,25.6622,25.6622,25.31,25.5458,5994,0
+JHAI.US,D,20250908,000000,25.88,25.8896,25.836,25.875,2184,0
+JHAI.US,D,20250909,000000,25.95,25.99,25.86,25.985,3543,0
+JHAI.US,D,20250910,000000,26.41,26.57,26.35,26.4147,8372,0
+JHAI.US,D,20250911,000000,26.48,26.6,26.48,26.4834,7850,0
+JHAI.US,D,20250912,000000,26.4794,26.4799,26.38,26.465,7177,0
+JHAI.US,D,20250915,000000,26.55,26.74,26.4972,26.7086,6145,0
+JHAI.US,D,20250916,000000,26.74,26.79,26.68,26.685,31307,0
+JHAI.US,D,20250917,000000,26.72,26.72,26.36,26.545,15776,0
+JHAI.US,D,20250918,000000,26.76,26.99,26.72,26.955,3104,0
+JHAI.US,D,20250919,000000,26.94,27.0714,26.867,27.0714,15748,0
+JHAI.US,D,20250922,000000,27.07,27.77,26.95,27.3728,43975,0
+JHAI.US,D,20250923,000000,27.2892,27.4,27.1649,27.188,18092,0
+JHAI.US,D,20250924,000000,27.0371,27.11,26.89,26.9948,4012,0
+JHAI.US,D,20250925,000000,26.501,26.782,26.4152,26.782,3058,0
+JHAI.US,D,20250926,000000,26.86,26.86,26.6899,26.8074,3891,0
+JHAI.US,D,20250929,000000,27.15,27.17,26.9419,26.9419,4635,0
+JHAI.US,D,20250930,000000,26.8999,27.0527,26.865,27.0527,3644,0
+JHAI.US,D,20251001,000000,26.96,27.35,26.9599,27.3105,2857,0
+JHAI.US,D,20251002,000000,27.71,27.71,27.33,27.4467,3173,0
+JHAI.US,D,20251003,000000,27.501,27.65,27.44,27.44,3212,0
+JHAI.US,D,20251006,000000,27.661,27.781,27.65,27.665,57787,0
+JHAI.US,D,20251007,000000,27.6741,27.6741,27.2245,27.275,15037,0
+JHAI.US,D,20251008,000000,27.39,27.694,27.39,27.694,16320,0
+JHAI.US,D,20251009,000000,27.7,27.73,27.6275,27.7165,17085,0
+JHAI.US,D,20251010,000000,27.86,27.86,26.575,26.575,16126,0
+JHAI.US,D,20251013,000000,27.39,27.5376,27.28,27.5213,11891,0
+JHAI.US,D,20251014,000000,27.04,27.4,26.8248,27.3045,11459,0
+JHAI.US,D,20251015,000000,27.66,27.66,27.22,27.3261,10065,0
+JHAI.US,D,20251016,000000,27.51,27.62,27.165,27.2569,13748,0
+JHAI.US,D,20251017,000000,27.1936,27.29,26.952,27.185,11752,0
+JHAI.US,D,20251020,000000,27.43,27.4768,27.3383,27.3383,5325,0
+JHAI.US,D,20251021,000000,27.225,27.31,27.18,27.2367,15255,0
+JHAI.US,D,20251022,000000,27.4,27.4,26.71,26.985,3029,0
+JHAI.US,D,20251023,000000,27.23,27.4397,27.18,27.3922,3325,0
+JHAI.US,D,20251024,000000,27.87,27.95,27.87,27.9447,5536,0
+JHAI.US,D,20251027,000000,28.3385,28.3728,28.127,28.3728,25156,0
+JHAI.US,D,20251028,000000,28.57,28.65,28.35,28.603,10041,0
+JHAI.US,D,20251029,000000,28.77,29.01,28.715,28.9451,8666,0
+JHAI.US,D,20251030,000000,28.62,28.93,28.495,28.4959,8532,0
+JHAI.US,D,20251031,000000,28.89,28.89,28.54,28.5945,3827,0
+JHAI.US,D,20251103,000000,28.99,28.99,28.74,28.747,13622,0
+JHAI.US,D,20251104,000000,28.25,28.25,27.9135,27.9135,5640,0
+JHAI.US,D,20251105,000000,27.99,28.3496,27.99,28.0804,2076,0
+JHAI.US,D,20251106,000000,28.17,28.17,27.5,27.536,12887,0
+JHAI.US,D,20251107,000000,27.19,27.4505,26.94,27.4505,7079,0
+JHAI.US,D,20251110,000000,28.08,28.2174,27.92,28.2174,9372,0
+JHAI.US,D,20251111,000000,27.96,27.96,27.65,27.7481,2272,0
+JHAI.US,D,20251112,000000,28.06,28.06,27.57,27.6449,12002,0
+JHAI.US,D,20251113,000000,27.11,27.11,26.66,26.7959,22843,0
+JHAI.US,D,20251114,000000,26.35,27.1575,26.35,26.9277,15920,0
+JHAI.US,D,20251117,000000,26.88,27.12,26.52,26.6817,2581,0
+JHAI.US,D,20251118,000000,26.5,26.57,26.31,26.3441,5204,0
+JHAI.US,D,20251119,000000,26.88,26.959,26.5,26.7517,3054,0
+JHAI.US,D,20251120,000000,27.5,27.5,25.9045,25.9045,3882,0
+JHAI.US,D,20251121,000000,25.87,26.1395,25.37,25.8884,9477,0
+JHAI.US,D,20251124,000000,26.25,26.7971,26.21,26.7971,14832,0
+JHAI.US,D,20251125,000000,26.3004,26.87,26.3004,26.8468,7863,0
+JHAI.US,D,20251126,000000,27.01,27.2344,27.01,27.1608,5295,0
+JHAI.US,D,20251128,000000,27.31,27.31,27.16,27.2729,878,0
+JHAI.US,D,20251201,000000,27.03,27.25,26.9,27.1064,9341,0
+JHAI.US,D,20251202,000000,27.42,27.48,27.3325,27.3325,6398,0
+JHAI.US,D,20251203,000000,27.04,27.4799,27.04,27.4491,2152,0
+JHAI.US,D,20251204,000000,27.295,27.518,27.295,27.5141,1952,0
+JHAI.US,D,20251205,000000,27.7913,27.7913,27.59,27.6265,5805,0
+JHAI.US,D,20251208,000000,27.92,27.938,27.77,27.8273,4826,0
+JHAI.US,D,20251209,000000,27.812,27.95,27.812,27.9496,1282,0
+JHAI.US,D,20251210,000000,27.83,28.16,27.725,28.0619,3460,0
+JHAI.US,D,20251211,000000,27.65,27.91,27.4264,27.8857,3972,0
+JHAI.US,D,20251212,000000,27.77,27.77,26.86,26.8714,17750,0
+JHAI.US,D,20251215,000000,27.18,27.18,26.59,26.6026,5538,0
+JHAI.US,D,20251216,000000,26.62,26.67,26.5,26.6422,5148,0
+JHAI.US,D,20251217,000000,26.515,26.515,25.8716,25.8716,7810,0
+JHAI.US,D,20251218,000000,26,26.57,26,26.4606,6117,0
+JHAI.US,D,20251219,000000,26.68,26.9842,26.68,26.9459,12485,0
+JHAI.US,D,20251222,000000,27.14,27.28,27.14,27.2553,4908,0
+JHAI.US,D,20251223,000000,27.27,27.47,27.24,27.454,3620,0
+JHAI.US,D,20251224,000000,27.43,27.55,27.43,27.5382,1238,0
+JHAI.US,D,20251226,000000,27.52,27.6699,27.52,27.6253,6528,0
+JHAI.US,D,20251229,000000,27.46,27.47,27.4301,27.4574,1392,0
+JHAI.US,D,20251230,000000,27.56,27.56,27.36,27.3822,4554,0
+JHAI.US,D,20251231,000000,27.4,27.415,27.19,27.2131,5119,0
+JHAI.US,D,20260102,000000,27.677,27.82,27.43,27.563,6955,0
+JHAI.US,D,20260105,000000,28.07,28.07,27.8101,27.8101,1397,0
+JHAI.US,D,20260106,000000,27.93,28.2756,27.93,28.2756,6740,0
+JHAI.US,D,20260107,000000,28.23,28.2946,28.0985,28.0985,8746,0
+JHAI.US,D,20260108,000000,27.8,27.8098,27.67,27.7673,20560,0
+JHAI.US,D,20260109,000000,27.99,28.28,27.99,28.22,10037,0
+JHAI.US,D,20260112,000000,28.29,28.59,28.2584,28.515,15639,0
+JHAI.US,D,20260113,000000,28.62,28.62,28.3092,28.3102,2934,0
+JHAI.US,D,20260114,000000,28,28,27.611,27.7914,11519,0
+JHAI.US,D,20260115,000000,28.55,28.6,28.23,28.2392,7942,0
+JHAI.US,D,20260116,000000,28.28,28.28,28.125,28.2599,4707,0
+JHAI.US,D,20260120,000000,27.82,27.82,27.3538,27.3538,12206,0
+JHAI.US,D,20260121,000000,27.46,27.8,27.38,27.5853,6046,0
+JHAI.US,D,20260122,000000,28.12,28.12,27.73,27.7391,1845,0
+JHAI.US,D,20260123,000000,27.7,27.99,27.7,27.9158,3911,0
+JHAI.US,D,20260126,000000,27.99,28.1,27.99,28.0157,1807,0
+JHAI.US,D,20260127,000000,28.23,28.55,28.2299,28.5219,2341,0
+JHAI.US,D,20260128,000000,28.87,28.87,28.55,28.6862,4183,0
+JHAI.US,D,20260129,000000,28.49,28.49,27.67,28.3037,11488,0
+JHAI.US,D,20260130,000000,28.07,28.07,27.47,27.5395,10315,0
+JHAI.US,D,20260202,000000,27.42,27.78,27.42,27.6006,3564,0
+JHAI.US,D,20260203,000000,27.33,27.33,26.51,26.8601,18231,0
+JHAI.US,D,20260204,000000,26.52,26.52,25.735,26.0393,10580,0
+JHAI.US,D,20260205,000000,25.68,26.02,25.68,25.6991,5859,0
+JHAI.US,D,20260206,000000,26.35,26.8338,26.35,26.8338,5539,0
+JHAI.US,D,20260209,000000,27.1,27.46,27.04,27.3217,3022,0
+JHAI.US,D,20260210,000000,27.5101,27.59,27.3814,27.3814,5108,0
+JHAI.US,D,20260211,000000,27.78,27.88,27.57,27.6906,5142,0
+JHAI.US,D,20260212,000000,27.75,27.75,27.1,27.1406,5526,0
+JHAI.US,D,20260213,000000,27.19,27.31,27.1378,27.1378,4290,0
+JHAI.US,D,20260217,000000,27.14,27.25,26.7081,27.1255,7109,0
+JHAI.US,D,20260218,000000,27.19,27.67,27.19,27.41,24743,0
diff --git a/daily/us/nasdaq etfs/jive.us.txt b/daily/us/nasdaq etfs/jive.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a242e7ce14a0b08b77e695a6be00ca90ab905b2b
--- /dev/null
+++ b/daily/us/nasdaq etfs/jive.us.txt	
@@ -0,0 +1,608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JIVE.US,D,20230915,000000,48.704,48.704,48.704,48.704,2,0
+JIVE.US,D,20230918,000000,48.6091,48.6091,48.6091,48.6091,4,0
+JIVE.US,D,20230919,000000,49.0065,49.0065,49.0065,49.0065,5,0
+JIVE.US,D,20230920,000000,49.54,49.89,48.8468,48.8468,2911,0
+JIVE.US,D,20230921,000000,48.34,48.34,48.3254,48.3254,115,0
+JIVE.US,D,20230922,000000,48.7401,48.7401,48.4785,48.4785,202,0
+JIVE.US,D,20230925,000000,48.34,48.36,48.3394,48.3394,1272,0
+JIVE.US,D,20230926,000000,47.7747,47.7747,47.7747,47.7747,1,0
+JIVE.US,D,20230927,000000,47.7091,47.7091,47.7091,47.7091,15,0
+JIVE.US,D,20230928,000000,48.1926,48.1926,48.1926,48.1926,4,0
+JIVE.US,D,20230929,000000,48.4,48.4,47.8305,47.8305,315,0
+JIVE.US,D,20231002,000000,47.161,47.161,47.161,47.161,4,0
+JIVE.US,D,20231003,000000,46.48,46.48,46.4413,46.4413,200,0
+JIVE.US,D,20231004,000000,46.1441,46.1441,46.1441,46.1441,4,0
+JIVE.US,D,20231005,000000,46.25,46.5,46.25,46.45,534,0
+JIVE.US,D,20231006,000000,47.1388,47.1388,47.1388,47.1388,1,0
+JIVE.US,D,20231009,000000,47.1756,47.1756,47.1756,47.1756,4,0
+JIVE.US,D,20231010,000000,47.73,47.91,47.73,47.85,416,0
+JIVE.US,D,20231011,000000,48.09,48.09,48.0357,48.0357,340,0
+JIVE.US,D,20231012,000000,47.57,47.57,47.57,47.57,8,0
+JIVE.US,D,20231013,000000,47.56,47.56,47.3571,47.3571,330,0
+JIVE.US,D,20231016,000000,47.8605,47.8605,47.8605,47.8605,1,0
+JIVE.US,D,20231017,000000,47.855,47.855,47.855,47.855,1,0
+JIVE.US,D,20231018,000000,47.2537,47.2537,47.2537,47.2537,1,0
+JIVE.US,D,20231019,000000,46.8529,46.8529,46.8529,46.8529,1,0
+JIVE.US,D,20231020,000000,46.3225,46.3225,46.3225,46.3225,21,0
+JIVE.US,D,20231023,000000,46.2,46.2,46.1474,46.1474,201,0
+JIVE.US,D,20231024,000000,46.35,46.35,46.35,46.35,4,0
+JIVE.US,D,20231025,000000,46.09,46.16,46.09,46.09,102,0
+JIVE.US,D,20231026,000000,45.9228,45.96,45.9228,45.9228,201,0
+JIVE.US,D,20231027,000000,45.8,45.8,45.8,45.8,2,0
+JIVE.US,D,20231030,000000,46.21,46.21,46.21,46.21,2,0
+JIVE.US,D,20231031,000000,46.22,46.22,46.22,46.22,4,0
+JIVE.US,D,20231101,000000,46.61,46.61,46.61,46.61,4,0
+JIVE.US,D,20231102,000000,47.38,47.38,47.38,47.38,6,0
+JIVE.US,D,20231103,000000,47.74,47.89,47.74,47.89,585,0
+JIVE.US,D,20231106,000000,47.7128,47.7128,47.7128,47.7128,2,0
+JIVE.US,D,20231107,000000,47.2226,47.2226,47.2226,47.2226,3,0
+JIVE.US,D,20231108,000000,46.7908,46.7908,46.7908,46.7908,1,0
+JIVE.US,D,20231109,000000,46.72,46.72,46.72,46.72,215,0
+JIVE.US,D,20231110,000000,47.16,47.16,47.16,47.16,2,0
+JIVE.US,D,20231113,000000,47.375,47.375,47.375,47.375,1,0
+JIVE.US,D,20231114,000000,48.56,48.56,48.56,48.56,2,0
+JIVE.US,D,20231115,000000,48.55,48.55,48.5153,48.5153,101,0
+JIVE.US,D,20231116,000000,48.18,48.18,48.18,48.18,2,0
+JIVE.US,D,20231117,000000,48.76,48.76,48.76,48.76,2,0
+JIVE.US,D,20231120,000000,49.0395,49.0395,49.0395,49.0395,12,0
+JIVE.US,D,20231121,000000,48.68,48.68,48.68,48.68,5,0
+JIVE.US,D,20231122,000000,48.659,48.659,48.659,48.659,1,0
+JIVE.US,D,20231124,000000,49.1228,49.1228,49.1228,49.1228,1,0
+JIVE.US,D,20231127,000000,49.0103,49.0103,49.0103,49.0103,3,0
+JIVE.US,D,20231128,000000,49.2832,49.2832,49.2832,49.2832,1,0
+JIVE.US,D,20231129,000000,49.175,49.175,49.175,49.175,4,0
+JIVE.US,D,20231130,000000,49.15,49.15,49.15,49.15,4,0
+JIVE.US,D,20231201,000000,49.71,49.71,49.6969,49.6969,101,0
+JIVE.US,D,20231204,000000,49.39,49.39,49.17,49.195,2236,0
+JIVE.US,D,20231205,000000,49.08,49.08,48.955,48.955,182,0
+JIVE.US,D,20231206,000000,49.17,49.17,48.94,48.94,615,0
+JIVE.US,D,20231207,000000,49.166,49.166,49.12,49.12,510,0
+JIVE.US,D,20231208,000000,49.17,49.17,49.155,49.155,108,0
+JIVE.US,D,20231211,000000,49.18,49.18,49.18,49.18,2,0
+JIVE.US,D,20231212,000000,49.1699,49.1699,49.1699,49.1699,5,0
+JIVE.US,D,20231213,000000,49.8005,49.8005,49.8005,49.8005,21,0
+JIVE.US,D,20231214,000000,50.1514,50.19,50.1514,50.1514,200,0
+JIVE.US,D,20231215,000000,49.7059,49.7059,49.7059,49.7059,2,0
+JIVE.US,D,20231218,000000,49.8278,49.8278,49.8278,49.8278,2,0
+JIVE.US,D,20231219,000000,49.8,49.8,49.8,49.8,10,0
+JIVE.US,D,20231220,000000,49.3,49.3,49.3,49.3,2,0
+JIVE.US,D,20231221,000000,49.929,50.1669,49.929,50.1669,420,0
+JIVE.US,D,20231222,000000,50.3273,50.3273,50.3273,50.3273,1,0
+JIVE.US,D,20231226,000000,50.21,50.5553,50.21,50.5553,1896,0
+JIVE.US,D,20231227,000000,50.8065,50.8065,50.8065,50.8065,3,0
+JIVE.US,D,20231228,000000,50.7986,50.7986,50.7986,50.7986,33,0
+JIVE.US,D,20231229,000000,50.8203,50.8203,50.8203,50.8203,400,0
+JIVE.US,D,20240102,000000,50.44,50.44,50.3863,50.3863,351,0
+JIVE.US,D,20240103,000000,50.2164,50.2164,50.2164,50.2164,2,0
+JIVE.US,D,20240104,000000,50.4456,50.4456,50.4456,50.4456,2,0
+JIVE.US,D,20240105,000000,50.68,50.68,50.6703,50.6703,100,0
+JIVE.US,D,20240108,000000,50.81,50.87,50.8,50.87,1189,0
+JIVE.US,D,20240109,000000,50.27,50.27,50.27,50.27,3,0
+JIVE.US,D,20240110,000000,50.38,50.38,50.38,50.38,2,0
+JIVE.US,D,20240111,000000,50.27,50.27,50.27,50.27,24,0
+JIVE.US,D,20240112,000000,50.4045,50.4045,50.4045,50.4045,1,0
+JIVE.US,D,20240116,000000,49.5068,49.5068,49.5068,49.5068,12,0
+JIVE.US,D,20240117,000000,48.97,48.97,48.97,48.97,2,0
+JIVE.US,D,20240118,000000,49.3216,49.3216,49.3216,49.3216,9,0
+JIVE.US,D,20240119,000000,49.4821,49.4821,49.4821,49.4821,16,0
+JIVE.US,D,20240122,000000,49.33,49.4,49.26,49.28,2598,0
+JIVE.US,D,20240123,000000,49.5484,49.5484,49.5484,49.5484,6,0
+JIVE.US,D,20240124,000000,50.26,50.31,50.0856,50.0856,3086,0
+JIVE.US,D,20240125,000000,50.2603,50.2603,50.2603,50.2603,5,0
+JIVE.US,D,20240126,000000,50.3199,50.3199,50.3,50.3,194,0
+JIVE.US,D,20240129,000000,50.5863,50.5863,50.5863,50.5863,12,0
+JIVE.US,D,20240130,000000,50.5,50.5,50.5,50.5,2,0
+JIVE.US,D,20240131,000000,50.3262,50.3262,50.3262,50.3262,25,0
+JIVE.US,D,20240201,000000,50.7991,50.7991,50.7991,50.7991,1,0
+JIVE.US,D,20240202,000000,50.4379,50.4379,50.4379,50.4379,10,0
+JIVE.US,D,20240205,000000,50.07,50.07,50.07,50.07,10,0
+JIVE.US,D,20240206,000000,50.56,50.56,50.56,50.56,101,0
+JIVE.US,D,20240207,000000,50.5722,50.5722,50.5722,50.5722,54,0
+JIVE.US,D,20240208,000000,50.27,50.27,50.27,50.27,7,0
+JIVE.US,D,20240209,000000,50.39,50.39,50.39,50.39,2,0
+JIVE.US,D,20240212,000000,50.7219,50.7219,50.7219,50.7219,1,0
+JIVE.US,D,20240213,000000,50.169,50.169,49.9886,49.9886,600,0
+JIVE.US,D,20240214,000000,50.4289,50.4289,50.4289,50.4289,1,0
+JIVE.US,D,20240215,000000,50.82,50.82,50.82,50.82,2,0
+JIVE.US,D,20240216,000000,51.1125,51.1125,51.1125,51.1125,1,0
+JIVE.US,D,20240220,000000,51.56,51.56,51.3831,51.3831,810,0
+JIVE.US,D,20240221,000000,51.5012,51.5012,51.5012,51.5012,1,0
+JIVE.US,D,20240222,000000,51.85,51.9639,51.85,51.9639,486,0
+JIVE.US,D,20240223,000000,52.0457,52.0457,52.0457,52.0457,1,0
+JIVE.US,D,20240226,000000,51.7303,51.7303,51.7303,51.7303,1,0
+JIVE.US,D,20240227,000000,51.8959,51.8959,51.8959,51.8959,1,0
+JIVE.US,D,20240228,000000,51.67,51.67,51.6582,51.6582,158,0
+JIVE.US,D,20240229,000000,51.72,51.8106,51.66,51.8106,1975,0
+JIVE.US,D,20240301,000000,52.3233,52.3233,52.3233,52.3233,1,0
+JIVE.US,D,20240304,000000,52.2763,52.2763,52.2763,52.2763,25,0
+JIVE.US,D,20240305,000000,52.3109,52.3109,52.3109,52.3109,34,0
+JIVE.US,D,20240306,000000,52.9573,52.9573,52.9573,52.9573,25,0
+JIVE.US,D,20240307,000000,53.33,53.33,53.33,53.33,12,0
+JIVE.US,D,20240308,000000,53.2526,53.2526,53.2526,53.2526,1,0
+JIVE.US,D,20240311,000000,52.95,52.95,52.95,52.95,5,0
+JIVE.US,D,20240312,000000,53.2956,53.2956,53.2956,53.2956,1,0
+JIVE.US,D,20240313,000000,53.3641,53.3641,53.3641,53.3641,10,0
+JIVE.US,D,20240314,000000,53.0935,53.0935,53.0935,53.0935,1,0
+JIVE.US,D,20240315,000000,53.06,53.3,53.06,53.2956,1087,0
+JIVE.US,D,20240318,000000,53.3891,53.3891,53.3891,53.3891,1,0
+JIVE.US,D,20240319,000000,53.689,53.689,53.689,53.689,1,0
+JIVE.US,D,20240320,000000,54.21,54.21,54.21,54.21,3,0
+JIVE.US,D,20240321,000000,54.3349,54.3349,54.3349,54.3349,1,0
+JIVE.US,D,20240322,000000,54.27,54.27,54.04,54.04,2739,0
+JIVE.US,D,20240325,000000,54.26,54.26,54.1294,54.1294,357,0
+JIVE.US,D,20240326,000000,54.1881,54.1881,54.1881,54.1881,25,0
+JIVE.US,D,20240327,000000,54.46,54.46,54.46,54.46,99,0
+JIVE.US,D,20240328,000000,54.555,54.555,54.555,54.555,107,0
+JIVE.US,D,20240401,000000,54.26,54.26,54.21,54.21,837,0
+JIVE.US,D,20240402,000000,54.32,54.3509,54.3199,54.3509,900,0
+JIVE.US,D,20240403,000000,54.55,54.8624,54.55,54.8624,1335,0
+JIVE.US,D,20240404,000000,54.6098,54.6098,54.6098,54.6098,20,0
+JIVE.US,D,20240405,000000,54.82,54.82,54.8118,54.8118,125,0
+JIVE.US,D,20240409,000000,55.3377,55.3377,55.3377,55.3377,1,0
+JIVE.US,D,20240410,000000,54.7981,54.7981,54.7981,54.7981,35,0
+JIVE.US,D,20240411,000000,54.8289,54.8289,54.8289,54.8289,1,0
+JIVE.US,D,20240412,000000,53.84,53.84,53.84,53.84,2,0
+JIVE.US,D,20240415,000000,54.45,54.45,53.7223,53.7223,568,0
+JIVE.US,D,20240416,000000,53,53.06,53,53,102,0
+JIVE.US,D,20240417,000000,53.43,53.43,53.2146,53.2146,1390,0
+JIVE.US,D,20240418,000000,53.2494,53.2494,53.2494,53.2494,1,0
+JIVE.US,D,20240419,000000,53.4221,53.4221,53.4221,53.4221,1,0
+JIVE.US,D,20240422,000000,53.91,53.91,53.91,53.91,7,0
+JIVE.US,D,20240423,000000,54.17,54.415,54.14,54.38,5548,0
+JIVE.US,D,20240424,000000,54.34,54.34,54.33,54.3398,749,0
+JIVE.US,D,20240425,000000,54.21,54.2708,54.2098,54.2708,370,0
+JIVE.US,D,20240426,000000,54.7127,54.7127,54.7127,54.7127,5,0
+JIVE.US,D,20240429,000000,55.05,55.05,55.05,55.05,2,0
+JIVE.US,D,20240430,000000,54.4036,54.4036,54.23,54.23,307,0
+JIVE.US,D,20240501,000000,54.2183,54.2183,54.2183,54.2183,1,0
+JIVE.US,D,20240502,000000,55.0176,55.0176,55.0176,55.0176,24,0
+JIVE.US,D,20240503,000000,55.35,55.35,55.35,55.35,35,0
+JIVE.US,D,20240506,000000,55.8137,55.8137,55.8137,55.8137,5,0
+JIVE.US,D,20240507,000000,55.72,55.72,55.72,55.72,3,0
+JIVE.US,D,20240508,000000,55.6433,55.6433,55.61,55.61,900,0
+JIVE.US,D,20240509,000000,56,56.03,56,56.03,590,0
+JIVE.US,D,20240510,000000,56.2413,56.2413,56.2413,56.2413,15,0
+JIVE.US,D,20240513,000000,56.3805,56.3805,56.3805,56.3805,15,0
+JIVE.US,D,20240514,000000,56.67,56.67,56.67,56.67,2,0
+JIVE.US,D,20240515,000000,57.06,57.06,57.06,57.06,3,0
+JIVE.US,D,20240516,000000,56.9008,56.9008,56.9008,56.9008,4,0
+JIVE.US,D,20240517,000000,57.3384,57.3384,57.3384,57.3384,3,0
+JIVE.US,D,20240520,000000,57.3436,57.3436,57.3436,57.3436,8,0
+JIVE.US,D,20240521,000000,57.3001,57.3001,57.3001,57.3001,25,0
+JIVE.US,D,20240522,000000,56.664,56.664,56.664,56.664,78,0
+JIVE.US,D,20240523,000000,56.14,56.14,56.14,56.14,57,0
+JIVE.US,D,20240524,000000,56.6947,56.6947,56.6947,56.6947,4,0
+JIVE.US,D,20240528,000000,56.9886,56.9886,56.9886,56.9886,2,0
+JIVE.US,D,20240529,000000,56.123,56.123,56.123,56.123,2,0
+JIVE.US,D,20240530,000000,56.45,56.45,56.45,56.45,2,0
+JIVE.US,D,20240531,000000,56.62,56.823,56.6199,56.823,231,0
+JIVE.US,D,20240603,000000,51.14,57.0124,51.14,57.0124,217,0
+JIVE.US,D,20240604,000000,56.3891,56.3891,56.3891,56.3891,35,0
+JIVE.US,D,20240605,000000,56.39,56.39,56.39,56.39,77,0
+JIVE.US,D,20240606,000000,56.6382,56.6382,56.6382,56.6382,72,0
+JIVE.US,D,20240607,000000,55.9531,55.9531,55.9531,55.9531,87,0
+JIVE.US,D,20240610,000000,56.1297,56.1297,56.1297,56.1297,1,0
+JIVE.US,D,20240611,000000,55.38,55.38,55.38,55.38,18,0
+JIVE.US,D,20240612,000000,55.97,56.03,55.9587,55.9587,1834,0
+JIVE.US,D,20240613,000000,55.1,55.1363,55.1,55.1363,340,0
+JIVE.US,D,20240614,000000,54.7197,54.7197,54.7197,54.7197,1,0
+JIVE.US,D,20240617,000000,55.0088,55.0088,55.0088,55.0088,6,0
+JIVE.US,D,20240618,000000,55.3578,55.3578,55.3578,55.3578,72,0
+JIVE.US,D,20240620,000000,55.67,55.683,55.67,55.683,102,0
+JIVE.US,D,20240621,000000,55.17,55.17,55.17,55.17,20,0
+JIVE.US,D,20240624,000000,55.79,55.79,55.68,55.7313,2368,0
+JIVE.US,D,20240625,000000,55.58,55.68,55.57,55.68,739,0
+JIVE.US,D,20240626,000000,55.4033,55.4033,55.4033,55.4033,9,0
+JIVE.US,D,20240627,000000,55.56,55.56,55.37,55.4434,180979,0
+JIVE.US,D,20240628,000000,55.71,55.715,55.62,55.7134,119767,0
+JIVE.US,D,20240701,000000,56.28,56.29,56,56.0653,19533,0
+JIVE.US,D,20240702,000000,56.215,56.27,56.2061,56.2061,6413,0
+JIVE.US,D,20240703,000000,56.84,56.9295,56.84,56.8503,2889,0
+JIVE.US,D,20240705,000000,56.85,57.14,56.85,57.04,4687,0
+JIVE.US,D,20240708,000000,56.94,56.94,56.74,56.74,1057,0
+JIVE.US,D,20240709,000000,56.43,56.54,56.43,56.43,2107,0
+JIVE.US,D,20240710,000000,56.94,57.05,56.94,57.015,7690,0
+JIVE.US,D,20240711,000000,57.5426,57.65,57.46,57.465,10274,0
+JIVE.US,D,20240712,000000,57.93,58.59,57.76,57.76,14764,0
+JIVE.US,D,20240715,000000,57.78,57.78,57.6099,57.6099,6634,0
+JIVE.US,D,20240716,000000,57.6,57.97,57.6,57.935,3575,0
+JIVE.US,D,20240717,000000,57.73,58.06,57.73,57.8762,13587,0
+JIVE.US,D,20240718,000000,57.685,57.685,57.31,57.32,32397,0
+JIVE.US,D,20240719,000000,57.07,57.07,56.81,56.81,3508,0
+JIVE.US,D,20240722,000000,57.29,57.38,57.29,57.38,6504,0
+JIVE.US,D,20240723,000000,56.75,57.14,56.75,57.0717,2942,0
+JIVE.US,D,20240724,000000,56.8,56.8,56.4937,56.4937,639,0
+JIVE.US,D,20240725,000000,56.3,56.62,56.3,56.38,6914,0
+JIVE.US,D,20240726,000000,56.93,57.03,56.93,57.0147,1080,0
+JIVE.US,D,20240729,000000,56.71,56.86,56.71,56.7907,1099,0
+JIVE.US,D,20240730,000000,56.99,56.99,56.84,56.84,438,0
+JIVE.US,D,20240731,000000,57.56,57.82,57.55,57.55,1726,0
+JIVE.US,D,20240801,000000,57.06,57.06,55.84,56.26,666386,0
+JIVE.US,D,20240802,000000,55.28,56.73,54.9,55.09,411093,0
+JIVE.US,D,20240805,000000,50.16,53.6831,50.14,53.4334,29698,0
+JIVE.US,D,20240806,000000,52.99,53.8579,52.94,53.5788,6558,0
+JIVE.US,D,20240807,000000,54.6,54.6,53.8503,53.8503,8002,0
+JIVE.US,D,20240808,000000,54.37,54.8299,54.37,54.71,5232,0
+JIVE.US,D,20240809,000000,54.8971,55.07,54.82,55.07,4487,0
+JIVE.US,D,20240812,000000,55.14,55.3417,55.14,55.2427,3869,0
+JIVE.US,D,20240813,000000,55.714,56.0133,55.6461,56.0133,3485,0
+JIVE.US,D,20240814,000000,56.0471,56.1218,55.9201,56.0428,6222,0
+JIVE.US,D,20240815,000000,56.57,56.8963,56.57,56.7401,4646,0
+JIVE.US,D,20240816,000000,56.98,57.28,56.98,57.28,4328,0
+JIVE.US,D,20240819,000000,57.9699,58.0634,57.84,58.0634,3524,0
+JIVE.US,D,20240820,000000,57.66,57.68,57.4601,57.5,5599,0
+JIVE.US,D,20240821,000000,57.7531,58.33,57.72,57.9616,7297,0
+JIVE.US,D,20240822,000000,57.75,57.75,57.43,57.5,6560,0
+JIVE.US,D,20240823,000000,58.49,58.6799,58.36,58.6373,3610,0
+JIVE.US,D,20240826,000000,58.5,58.64,58.4645,58.4645,3501,0
+JIVE.US,D,20240827,000000,58.55,58.78,58.55,58.78,5483,0
+JIVE.US,D,20240828,000000,58.4311,58.56,58.23,58.29,7827,0
+JIVE.US,D,20240829,000000,58.53,58.7,58.4227,58.4227,10697,0
+JIVE.US,D,20240830,000000,58.6195,58.6195,58.32,58.59,3561,0
+JIVE.US,D,20240903,000000,58.1,58.1,57.54,57.54,6089,0
+JIVE.US,D,20240904,000000,57.73,57.81,57.59,57.65,2486,0
+JIVE.US,D,20240905,000000,58.02,58.02,57.73,57.97,7170,0
+JIVE.US,D,20240906,000000,57.46,57.46,56.72,56.8519,3129,0
+JIVE.US,D,20240909,000000,57.21,57.43,57.13,57.15,1737,0
+JIVE.US,D,20240910,000000,56.73,56.9083,56.5189,56.9083,4913,0
+JIVE.US,D,20240911,000000,56.36,56.905,56.36,56.9,3476,0
+JIVE.US,D,20240912,000000,57.05,57.39,57,57.3388,6771,0
+JIVE.US,D,20240913,000000,57.87,57.88,57.5901,57.78,5879,0
+JIVE.US,D,20240916,000000,57.91,58.2747,57.91,58.2747,3719,0
+JIVE.US,D,20240917,000000,58.29,58.29,58.0301,58.0901,8904,0
+JIVE.US,D,20240918,000000,58.23,58.62,57.99,58.1156,4110,0
+JIVE.US,D,20240919,000000,58.87,59.13,58.82,59.06,4481,0
+JIVE.US,D,20240920,000000,58.7684,58.83,58.67,58.8131,1942,0
+JIVE.US,D,20240923,000000,58.9101,59.07,58.9101,58.95,1767,0
+JIVE.US,D,20240924,000000,59.72,59.94,59.72,59.94,2951,0
+JIVE.US,D,20240925,000000,59.57,59.57,59.1901,59.2,6273,0
+JIVE.US,D,20240926,000000,60.37,60.6907,60.37,60.6765,3358,0
+JIVE.US,D,20240927,000000,60.59,60.72,60.3225,60.34,6611,0
+JIVE.US,D,20240930,000000,60.25,60.25,59.895,59.9,5433,0
+JIVE.US,D,20241001,000000,59.88,59.88,59.499,59.7403,15234,0
+JIVE.US,D,20241002,000000,59.93,59.98,59.75,59.98,2385,0
+JIVE.US,D,20241003,000000,59.32,59.37,59.19,59.22,2493,0
+JIVE.US,D,20241004,000000,59.89,60.012,59.74,60.012,2130,0
+JIVE.US,D,20241007,000000,59.93,60.17,59.89,60.0358,3597,0
+JIVE.US,D,20241008,000000,59.19,59.19,59.08,59.19,1487,0
+JIVE.US,D,20241009,000000,59.0301,59.1,59.0301,59.07,1324,0
+JIVE.US,D,20241010,000000,59.18,59.32,59.11,59.3047,21828,0
+JIVE.US,D,20241011,000000,59.475,59.55,59.45,59.54,2841,0
+JIVE.US,D,20241014,000000,59.4,59.65,59.4,59.5796,2907,0
+JIVE.US,D,20241015,000000,59.13,59.135,58.71,58.71,2921,0
+JIVE.US,D,20241016,000000,59.1,59.25,59.1,59.1605,3304,0
+JIVE.US,D,20241017,000000,59.01,59.11,58.92,58.92,8145,0
+JIVE.US,D,20241018,000000,59.43,59.43,59.2205,59.331,3597,0
+JIVE.US,D,20241021,000000,58.99,58.99,58.58,58.63,3856,0
+JIVE.US,D,20241022,000000,58.4,58.54,58.4,58.5044,4235,0
+JIVE.US,D,20241023,000000,58.24,58.24,57.97,58.025,1960,0
+JIVE.US,D,20241024,000000,58.21,58.21,57.9,58.07,5292,0
+JIVE.US,D,20241025,000000,58.18,58.22,57.88,57.9071,5474,0
+JIVE.US,D,20241028,000000,58.11,58.41,58.06,58.3216,6173,0
+JIVE.US,D,20241029,000000,58.23,58.23,57.9873,58.0315,4366,0
+JIVE.US,D,20241030,000000,57.77,58.04,57.76,57.82,5598,0
+JIVE.US,D,20241031,000000,57.325,57.609,57.309,57.575,2719,0
+JIVE.US,D,20241101,000000,60.37,60.37,57.735,57.7999,8730,0
+JIVE.US,D,20241104,000000,58.21,58.21,57.9091,57.9091,4936,0
+JIVE.US,D,20241105,000000,58.36,58.59,58.36,58.5589,2854,0
+JIVE.US,D,20241106,000000,57.7,57.88,57.68,57.75,2832,0
+JIVE.US,D,20241107,000000,58.76,58.81,58.4865,58.7379,4755,0
+JIVE.US,D,20241108,000000,57.71,57.72,57.5329,57.63,2393,0
+JIVE.US,D,20241111,000000,57.79,57.85,57.71,57.733,4114,0
+JIVE.US,D,20241112,000000,57.14,57.14,56.74,56.7493,4785,0
+JIVE.US,D,20241113,000000,56.42,56.54,56.42,56.4853,4702,0
+JIVE.US,D,20241114,000000,56.93,56.93,56.6,56.6003,3958,0
+JIVE.US,D,20241115,000000,56.7,56.76,56.6247,56.7137,3848,0
+JIVE.US,D,20241118,000000,57.01,57.39,57.01,57.2799,6295,0
+JIVE.US,D,20241119,000000,56.87,57.22,56.79,57.1115,7559,0
+JIVE.US,D,20241120,000000,57.04,57.04,56.8,56.963,38945,0
+JIVE.US,D,20241121,000000,57.08,57.11,56.7701,57.0435,11386,0
+JIVE.US,D,20241122,000000,56.73,56.95,56.73,56.87,3710,0
+JIVE.US,D,20241125,000000,57.27,57.27,57.08,57.1663,7486,0
+JIVE.US,D,20241126,000000,56.9236,57.03,56.825,56.96,12389,0
+JIVE.US,D,20241127,000000,57.05,57.4,57.01,57.1815,18862,0
+JIVE.US,D,20241129,000000,57.36,57.7754,57.36,57.7754,2671,0
+JIVE.US,D,20241202,000000,57.78,57.78,57.28,57.58,7157,0
+JIVE.US,D,20241203,000000,57.93,58.15,57.65,58.0339,10798,0
+JIVE.US,D,20241204,000000,58.095,58.22,58.0101,58.099,7052,0
+JIVE.US,D,20241205,000000,58.46,58.68,58.3442,58.5095,5380,0
+JIVE.US,D,20241206,000000,58.37,58.3794,58.235,58.2468,10102,0
+JIVE.US,D,20241209,000000,58.89,58.97,58.5241,58.6469,16080,0
+JIVE.US,D,20241210,000000,58.16,58.2999,58.04,58.04,5307,0
+JIVE.US,D,20241211,000000,58.37,58.403,58.32,58.3703,4493,0
+JIVE.US,D,20241212,000000,58.11,58.11,57.88,57.96,4923,0
+JIVE.US,D,20241213,000000,57.83,58.01,57.775,57.8612,4929,0
+JIVE.US,D,20241216,000000,57.56,57.6589,57.475,57.475,6917,0
+JIVE.US,D,20241217,000000,57.17,57.1781,57.02,57.08,3673,0
+JIVE.US,D,20241218,000000,57.14,57.22,55.9218,55.9218,10492,0
+JIVE.US,D,20241219,000000,56.35,56.35,55.9425,56.0541,7269,0
+JIVE.US,D,20241220,000000,55.63,56.43,55.63,56.0597,72434,0
+JIVE.US,D,20241223,000000,56.12,56.3925,55.93,56.3925,30982,0
+JIVE.US,D,20241224,000000,55.39,55.4569,55.175,55.4002,3051,0
+JIVE.US,D,20241226,000000,55.2601,55.75,55.26,55.5654,16969,0
+JIVE.US,D,20241227,000000,55.32,55.49,55.255,55.28,15465,0
+JIVE.US,D,20241230,000000,55.16,55.3979,55,55.1704,11406,0
+JIVE.US,D,20241231,000000,55.47,55.47,54.982,55.1576,13630,0
+JIVE.US,D,20250102,000000,55.09,55.3,54.94,55.025,18605,0
+JIVE.US,D,20250103,000000,55.16,55.43,55.16,55.43,4333,0
+JIVE.US,D,20250106,000000,55.772,55.9499,55.71,55.71,4403,0
+JIVE.US,D,20250107,000000,55.9,56,55.5,55.5,6217,0
+JIVE.US,D,20250108,000000,55.3,55.52,55.23,55.422,10595,0
+JIVE.US,D,20250110,000000,54.64,54.659,54.3527,54.445,6342,0
+JIVE.US,D,20250113,000000,54.09,54.5,54.09,54.5,2799,0
+JIVE.US,D,20250114,000000,54.7478,54.88,54.58,54.8464,5277,0
+JIVE.US,D,20250115,000000,55.6,55.64,55.3481,55.46,4464,0
+JIVE.US,D,20250116,000000,55.68,55.85,55.4211,55.6356,34072,0
+JIVE.US,D,20250117,000000,55.8,56.04,55.8,55.8935,2713,0
+JIVE.US,D,20250121,000000,56.5,56.859,56.4501,56.7866,10974,0
+JIVE.US,D,20250122,000000,56.66,56.7383,56.4,56.4,4752,0
+JIVE.US,D,20250123,000000,57.1,57.145,56.9,57.0043,5223,0
+JIVE.US,D,20250124,000000,57.22,57.265,57.05,57.08,7790,0
+JIVE.US,D,20250127,000000,57.36,57.399,57.09,57.3223,10235,0
+JIVE.US,D,20250128,000000,57.15,57.3191,56.98,57.2952,5359,0
+JIVE.US,D,20250129,000000,57.22,57.56,57.22,57.22,7248,0
+JIVE.US,D,20250130,000000,58.06,58.31,57.94,57.9519,18438,0
+JIVE.US,D,20250131,000000,58,58.201,57.5083,57.5083,17319,0
+JIVE.US,D,20250203,000000,56.69,57.28,56.69,57.0697,19571,0
+JIVE.US,D,20250204,000000,57.46,57.93,57.415,57.93,10195,0
+JIVE.US,D,20250205,000000,58.07,58.2369,57.982,58.215,8537,0
+JIVE.US,D,20250206,000000,58.37,58.66,58.3525,58.5344,70617,0
+JIVE.US,D,20250207,000000,58.87,58.87,58.22,58.2544,9578,0
+JIVE.US,D,20250210,000000,58.6,58.66,58.4243,58.5927,4481,0
+JIVE.US,D,20250211,000000,58.6101,58.979,58.6101,58.8378,6015,0
+JIVE.US,D,20250212,000000,58.73,59.34,58.615,59.0856,17592,0
+JIVE.US,D,20250213,000000,58.95,59.4499,58.95,59.24,4600,0
+JIVE.US,D,20250214,000000,59.85,59.85,59.6512,59.72,3535,0
+JIVE.US,D,20250218,000000,60.18,60.32,59.9627,60.1552,5174,0
+JIVE.US,D,20250219,000000,59.79,59.88,59.4762,59.7269,7551,0
+JIVE.US,D,20250220,000000,60.06,60.28,59.9333,60.1772,3501,0
+JIVE.US,D,20250221,000000,60.165,60.33,59.88,59.9014,3949,0
+JIVE.US,D,20250224,000000,59.7787,60.08,59.74,59.74,8153,0
+JIVE.US,D,20250225,000000,60.48,60.48,60.08,60.3564,7809,0
+JIVE.US,D,20250226,000000,60.7,60.85,60.3901,60.5215,8040,0
+JIVE.US,D,20250227,000000,60.47,60.49,60.0119,60.0119,3791,0
+JIVE.US,D,20250228,000000,59.71,59.85,59.325,59.6,15063,0
+JIVE.US,D,20250303,000000,60.78,60.91,59.88,60.1455,46432,0
+JIVE.US,D,20250304,000000,59.85,60.7076,59.3622,60.1063,8259,0
+JIVE.US,D,20250305,000000,61.17,61.89,61.17,61.77,35881,0
+JIVE.US,D,20250306,000000,61.85,61.85,61.39,61.4697,9132,0
+JIVE.US,D,20250307,000000,62.0281,62.32,61.7434,62.2,6780,0
+JIVE.US,D,20250310,000000,61.36,61.45,60.568,61.01,3239,0
+JIVE.US,D,20250311,000000,60.96,61.12,60.3,60.8,8470,0
+JIVE.US,D,20250312,000000,61.35,61.51,61.04,61.51,5191,0
+JIVE.US,D,20250313,000000,61.14,61.46,61.04,61.04,9810,0
+JIVE.US,D,20250314,000000,61.95,62.46,61.95,62.46,8506,0
+JIVE.US,D,20250317,000000,62.93,63.32,62.86,63.1778,10149,0
+JIVE.US,D,20250318,000000,63.24,63.46,63.0054,63.46,27194,0
+JIVE.US,D,20250319,000000,63.21,63.6688,63.159071,63.44,8984,0
+JIVE.US,D,20250320,000000,62.54,62.942,62.54,62.75,38303,0
+JIVE.US,D,20250321,000000,62.74,62.82,62.5932,62.82,3854,0
+JIVE.US,D,20250324,000000,62.87,62.9099,62.6001,62.85,9318,0
+JIVE.US,D,20250325,000000,63.24,63.3,63.06,63.07,58124,0
+JIVE.US,D,20250326,000000,63.07,63.159,62.68,62.73,5760,0
+JIVE.US,D,20250327,000000,62.88,63.1499,62.83,63.03,11930,0
+JIVE.US,D,20250328,000000,62.57,62.57,62.11,62.15,9775,0
+JIVE.US,D,20250331,000000,61.46,61.9,61.46,61.86,257466,0
+JIVE.US,D,20250401,000000,61.98,62.13,61.6282,62.0196,12679,0
+JIVE.US,D,20250402,000000,61.85,62.14,61.8416,62.14,8614,0
+JIVE.US,D,20250403,000000,61.7099,61.7099,60.66,60.66,46309,0
+JIVE.US,D,20250404,000000,58.46,58.5,56.775,56.7992,23690,0
+JIVE.US,D,20250407,000000,54.77,55.8,54.6918,54.99,30337,0
+JIVE.US,D,20250408,000000,56.682,56.909,54.6185,54.7086,22508,0
+JIVE.US,D,20250409,000000,55.07,58.7052,54.685,58.33,12658,0
+JIVE.US,D,20250410,000000,57.79,57.79,56.8,57.7,15994,0
+JIVE.US,D,20250411,000000,57.9727,59.12,57.8399,59.12,9477,0
+JIVE.US,D,20250414,000000,59.63,60.1046,59.2758,59.88,15904,0
+JIVE.US,D,20250415,000000,60.41,60.55,60.31,60.37,9850,0
+JIVE.US,D,20250416,000000,60.52,60.81,60.0662,60.24,51363,0
+JIVE.US,D,20250417,000000,60.81,61.229,60.64,60.92,21680,0
+JIVE.US,D,20250421,000000,61.26,61.26,60.3,60.74,180688,0
+JIVE.US,D,20250422,000000,61.72,62.18,61.53,61.96,19148,0
+JIVE.US,D,20250423,000000,62.52,62.5896,61.97,62.16,17202,0
+JIVE.US,D,20250424,000000,62.31,62.7,62.06,62.66,20535,0
+JIVE.US,D,20250425,000000,62.44,62.67,62.37,62.61,7931,0
+JIVE.US,D,20250428,000000,62.76,63.26,62.71,63.26,28607,0
+JIVE.US,D,20250429,000000,63.35,63.59,63.255,63.46,13663,0
+JIVE.US,D,20250430,000000,63.07,63.3939,62.675,63.16,2170648,0
+JIVE.US,D,20250501,000000,63.14,63.24,62.8016,62.84,81015,0
+JIVE.US,D,20250502,000000,63.94,63.94,63.6612,63.795,20425,0
+JIVE.US,D,20250505,000000,64.1095,64.23,63.95,63.98,19551,0
+JIVE.US,D,20250506,000000,64.04,64.33,64.01,64.1815,31152,0
+JIVE.US,D,20250507,000000,64.01,64.14,63.7,63.76,133127,0
+JIVE.US,D,20250508,000000,64.19,64.19,63.7,63.725,92512,0
+JIVE.US,D,20250509,000000,64.36,64.36,64.0101,64.19,12075,0
+JIVE.US,D,20250512,000000,64.68,64.68,64.25,64.63,13818,0
+JIVE.US,D,20250513,000000,64.53285,64.949,64.441551,64.7791,25851,0
+JIVE.US,D,20250514,000000,65.03,65.1374,64.7,64.81,79120,0
+JIVE.US,D,20250515,000000,65.0242,65.18,64.9301,65.08,7538,0
+JIVE.US,D,20250516,000000,65.09,65.47,64.99,65.47,27476,0
+JIVE.US,D,20250519,000000,65.36,66,65.36,65.965,44049,0
+JIVE.US,D,20250520,000000,66.07,66.29,65.94,66.12,15960,0
+JIVE.US,D,20250521,000000,66.49,66.7899,66.105,66.23,58509,0
+JIVE.US,D,20250522,000000,65.85,66.2799,65.8,65.89,18803,0
+JIVE.US,D,20250523,000000,65.74,66.3945,65.71,66.26,17287,0
+JIVE.US,D,20250527,000000,66.87,66.9866,66.67,66.74,37986,0
+JIVE.US,D,20250528,000000,66.55,66.55,66.2101,66.34,37960,0
+JIVE.US,D,20250529,000000,66.88,66.88,66.48,66.82,183429,0
+JIVE.US,D,20250530,000000,66.545,66.7277,66.195,66.52,45877,0
+JIVE.US,D,20250602,000000,66.78,67.49,66.64,67.31,22096,0
+JIVE.US,D,20250603,000000,66.89,67.1,66.7298,66.98,14624,0
+JIVE.US,D,20250604,000000,67.31,67.3805,67.1501,67.235,25531,0
+JIVE.US,D,20250605,000000,67.58,67.75,67.33,67.4306,54472,0
+JIVE.US,D,20250606,000000,67.98,67.98,67.53,67.7707,83216,0
+JIVE.US,D,20250609,000000,67.645,68.0783,67.645,67.775,121626,0
+JIVE.US,D,20250610,000000,67.88,67.89,67.5175,67.55,107880,0
+JIVE.US,D,20250611,000000,68.05,68.16,67.8227,67.8831,22849,0
+JIVE.US,D,20250612,000000,68.331,68.5,68.17,68.3628,38402,0
+JIVE.US,D,20250613,000000,67.5755,68.05,67.39,67.5,31661,0
+JIVE.US,D,20250616,000000,68.34,68.4625,67.94,67.96,20802,0
+JIVE.US,D,20250617,000000,67.74,67.76,67.12,67.2,23404,0
+JIVE.US,D,20250618,000000,67.19,67.6778,67.19,67.21,16433,0
+JIVE.US,D,20250620,000000,67.46,67.46,66.77,66.77,13136,0
+JIVE.US,D,20250623,000000,66.41,67.2299,66.41,67.2,17698,0
+JIVE.US,D,20250624,000000,68.055,68.4674,68.055,68.45,19011,0
+JIVE.US,D,20250625,000000,67.83,68,67.74,67.85,13288,0
+JIVE.US,D,20250626,000000,68.44,68.7599,68.4018,68.68,15943,0
+JIVE.US,D,20250627,000000,69.06,69.3599,68.7825,68.91,15353,0
+JIVE.US,D,20250630,000000,68.99,69.3275,68.87,69.2978,41953,0
+JIVE.US,D,20250701,000000,68.98,69.429,68.98,69.2,30871,0
+JIVE.US,D,20250702,000000,69.24,69.6476,69,69.555,32069,0
+JIVE.US,D,20250703,000000,69.79,69.9871,69.65,69.81,30029,0
+JIVE.US,D,20250707,000000,69.26,69.47,68.8047,68.91,18397,0
+JIVE.US,D,20250708,000000,69.36,69.6405,69.2,69.5102,38657,0
+JIVE.US,D,20250709,000000,69.7458,70.06721,69.65,70.04,44050,0
+JIVE.US,D,20250710,000000,69.97,70.1599,69.76,69.94,55282,0
+JIVE.US,D,20250711,000000,69.82,69.82,69.4763,69.635,24814,0
+JIVE.US,D,20250714,000000,69.83,70.0399,69.67,69.8836,27128,0
+JIVE.US,D,20250715,000000,69.44,69.505,69.01,69.01,46331,0
+JIVE.US,D,20250716,000000,69.02,69.5,68.89695,69.455,40484,0
+JIVE.US,D,20250717,000000,69.21,69.54,69.1208,69.4832,422377,0
+JIVE.US,D,20250718,000000,69.82,69.82,69.25,69.3485,22338,0
+JIVE.US,D,20250721,000000,69.83,70.36,69.825,70.025,34764,0
+JIVE.US,D,20250722,000000,70.08,70.5216,70.04,70.5216,22447,0
+JIVE.US,D,20250723,000000,70.96,71.81303,70.96,71.767,95546,0
+JIVE.US,D,20250724,000000,71.56,71.74,71.35,71.36,40713,0
+JIVE.US,D,20250725,000000,70.94,71.26,70.78,71.19,104548,0
+JIVE.US,D,20250728,000000,70.72,70.72,70.08,70.2008,26029,0
+JIVE.US,D,20250729,000000,70.55,70.6178,70.2801,70.5113,31589,0
+JIVE.US,D,20250730,000000,70.29239,70.41574,69.72,69.9485,28093,0
+JIVE.US,D,20250731,000000,69.9187,70.1199,69.6172,69.7055,29275,0
+JIVE.US,D,20250801,000000,69.58,69.74,69.16,69.6012,31675,0
+JIVE.US,D,20250804,000000,70.4002,70.57,70.25,70.445,75217,0
+JIVE.US,D,20250805,000000,70.57,70.78,70.3701,70.6409,21285,0
+JIVE.US,D,20250806,000000,71.07,71.3872,70.9,71.2224,79748,0
+JIVE.US,D,20250807,000000,72.01,72.01,71.46,71.6807,29646,0
+JIVE.US,D,20250808,000000,72.08,72.24,71.84,72.12,22275,0
+JIVE.US,D,20250811,000000,72.18,72.18,71.89,71.9862,24748,0
+JIVE.US,D,20250812,000000,72.52,73.04,72.52,73.005,57028,0
+JIVE.US,D,20250813,000000,73.23,73.5089,73.2201,73.36,139698,0
+JIVE.US,D,20250814,000000,73.05,73.35,72.9401,73.2,52442,0
+JIVE.US,D,20250815,000000,73.76,73.76,73.43,73.51,95641,0
+JIVE.US,D,20250818,000000,73.34,73.49,73.18,73.395,22060,0
+JIVE.US,D,20250819,000000,73.625,73.625,73.1,73.28,31025,0
+JIVE.US,D,20250820,000000,73.49,73.6478,73.3,73.5856,38355,0
+JIVE.US,D,20250821,000000,73.43,73.58,73.35,73.535,43490,0
+JIVE.US,D,20250822,000000,73.91,74.768,73.8,74.62,28322,0
+JIVE.US,D,20250825,000000,74.38,74.4511,73.69,73.8393,22782,0
+JIVE.US,D,20250826,000000,73.37,73.6305,73.3601,73.5852,125900,0
+JIVE.US,D,20250827,000000,72.79,73.3499,72.66,73.065,19781,0
+JIVE.US,D,20250828,000000,73.45,73.5999,73.1441,73.506,22160,0
+JIVE.US,D,20250829,000000,73.15,73.4099,72.9301,73.3186,40236,0
+JIVE.US,D,20250902,000000,72.65,73,72.4964,72.9356,27184,0
+JIVE.US,D,20250903,000000,72.95,73.0985,72.68,72.9435,25292,0
+JIVE.US,D,20250904,000000,73.13,73.4072,72.99,73.2778,23810,0
+JIVE.US,D,20250905,000000,74.01,74.01,73.455,73.54,61590,0
+JIVE.US,D,20250908,000000,74.12,74.23,73.781,74.18,23063,0
+JIVE.US,D,20250909,000000,74.07,74.2599,74.02,74.135,22671,0
+JIVE.US,D,20250910,000000,74.51,74.69,74.39,74.46,27922,0
+JIVE.US,D,20250911,000000,74.94,75.4599,74.94,75.335,37088,0
+JIVE.US,D,20250912,000000,75.18,75.22572,74.97,75.1569,77811,0
+JIVE.US,D,20250915,000000,75.63,75.7299,75.3993,75.5946,40197,0
+JIVE.US,D,20250916,000000,75.56,75.59,75.2745,75.4816,36052,0
+JIVE.US,D,20250917,000000,75.41,75.869,75.12,75.265,82834,0
+JIVE.US,D,20250918,000000,75.16,75.52,74.79,75.205,78047,0
+JIVE.US,D,20250919,000000,75.12,75.1738,74.79,75.05,35736,0
+JIVE.US,D,20250922,000000,75.07,75.49,74.92,75.4168,33404,0
+JIVE.US,D,20250923,000000,75.58,75.61,75.195,75.2273,32653,0
+JIVE.US,D,20250924,000000,75.01,75.208,74.8,74.905,30318,0
+JIVE.US,D,20250925,000000,74.81,74.87,74.2018,74.5022,1812794,0
+JIVE.US,D,20250926,000000,75.01,75.239,74.86,75.055,200760,0
+JIVE.US,D,20250929,000000,75.52,75.55,75.1103,75.2809,92206,0
+JIVE.US,D,20250930,000000,75.24,75.5524,75.1825,75.4,36757,0
+JIVE.US,D,20251001,000000,75.81,76.0999,75.76,75.91,47003,0
+JIVE.US,D,20251002,000000,76.17,76.17,75.4375,75.8,51297,0
+JIVE.US,D,20251003,000000,76.31,76.45,76.075,76.27,40781,0
+JIVE.US,D,20251006,000000,76.32,76.47,76.05,76.16,47351,0
+JIVE.US,D,20251007,000000,75.99,75.99,75.5,75.57,39374,0
+JIVE.US,D,20251008,000000,75.85,75.95,75.6901,75.9,37321,0
+JIVE.US,D,20251009,000000,76.15,76.1683,75.21,75.35,28698,0
+JIVE.US,D,20251010,000000,75.28,75.3,73.71,73.71,35128,0
+JIVE.US,D,20251013,000000,74.66,74.9875,74.522,74.815,48093,0
+JIVE.US,D,20251014,000000,74.22,75.235,74.22,74.9651,55243,0
+JIVE.US,D,20251015,000000,75.57,75.5982,75.04,75.37,59624,0
+JIVE.US,D,20251016,000000,75.89,76.0957,75.485,75.69,431068,0
+JIVE.US,D,20251017,000000,75.47,75.61,75.1,75.39,76700,0
+JIVE.US,D,20251020,000000,75.85,76.15,75.7782,76.13,31938,0
+JIVE.US,D,20251021,000000,75.77,75.77,75.24,75.31,42472,0
+JIVE.US,D,20251022,000000,75.57,75.68,75.19,75.495,61865,0
+JIVE.US,D,20251023,000000,76.07,76.17,75.8,75.9948,79390,0
+JIVE.US,D,20251024,000000,76.5,76.5,76.1001,76.231,41283,0
+JIVE.US,D,20251027,000000,76.9,76.9,76.64,76.84,45699,0
+JIVE.US,D,20251028,000000,76.73,77.0191,76.4448,76.82,71322,0
+JIVE.US,D,20251029,000000,77.09,77.3723,76.57,76.835,127036,0
+JIVE.US,D,20251030,000000,76.5,76.909,76.37,76.66,55635,0
+JIVE.US,D,20251031,000000,76.78,76.78,76.19,76.4531,84812,0
+JIVE.US,D,20251103,000000,76.57,76.66,76.3667,76.5791,99791,0
+JIVE.US,D,20251104,000000,75.79,76.15,75.665,75.7525,85535,0
+JIVE.US,D,20251105,000000,76.05,76.6,76.02,76.47,53369,0
+JIVE.US,D,20251106,000000,76.86,77.08,76.485,76.81,60641,0
+JIVE.US,D,20251107,000000,76.73,77.06,76.169,76.9825,293924,0
+JIVE.US,D,20251110,000000,77.82,78.2594,77.6692,78.2,91590,0
+JIVE.US,D,20251111,000000,78.6,78.675,78.365,78.61,57295,0
+JIVE.US,D,20251112,000000,79.06,79.26,79,79.22,72934,0
+JIVE.US,D,20251113,000000,79.48,79.5,78.65,78.77,93274,0
+JIVE.US,D,20251114,000000,78.27,78.84,78.15,78.64,62254,0
+JIVE.US,D,20251117,000000,78.18,78.45,77.53,77.78,89785,0
+JIVE.US,D,20251118,000000,76.98,77.2499,76.475,77.07,150595,0
+JIVE.US,D,20251119,000000,76.91,77.19,76.54,76.8,116953,0
+JIVE.US,D,20251120,000000,77.3026,77.48,75.8883,75.93,77148,0
+JIVE.US,D,20251121,000000,76.29,76.8477,75.975,76.7089,70670,0
+JIVE.US,D,20251124,000000,76.75,77.14,76.67,77.0731,70298,0
+JIVE.US,D,20251125,000000,77.56,78.1698,77.43,78.0515,234805,0
+JIVE.US,D,20251126,000000,78.63,79.1699,78.4,78.97,81582,0
+JIVE.US,D,20251128,000000,78.88,79.21,78.8,79.1768,37810,0
+JIVE.US,D,20251201,000000,79.06,79.31,78.95,79.03,63594,0
+JIVE.US,D,20251202,000000,79.57,79.57,79.225,79.44,63828,0
+JIVE.US,D,20251203,000000,79.69,79.71,79.39,79.65,76490,0
+JIVE.US,D,20251204,000000,79.95,80.04,79.745,79.86,93973,0
+JIVE.US,D,20251205,000000,80.19,80.28,79.8,79.88,86465,0
+JIVE.US,D,20251208,000000,80.11,80.11,79.5624,79.76,56831,0
+JIVE.US,D,20251209,000000,79.77,79.9891,79.6401,79.73,111433,0
+JIVE.US,D,20251210,000000,79.98,80.83,79.93,80.69,110080,0
+JIVE.US,D,20251211,000000,80.82,81.28,80.7755,81.19,78879,0
+JIVE.US,D,20251212,000000,81.3,81.3,80.45,80.82,87916,0
+JIVE.US,D,20251215,000000,81.1,81.17,80.67,80.86,138258,0
+JIVE.US,D,20251216,000000,78.97,78.97,78.2442,78.41,168710,0
+JIVE.US,D,20251217,000000,78.7,78.78,78.24,78.2456,181152,0
+JIVE.US,D,20251218,000000,78.86,79.116,78.63,78.8,157309,0
+JIVE.US,D,20251219,000000,79.19,79.5383,79,79.31,120376,0
+JIVE.US,D,20251222,000000,79.54,79.79,79.4805,79.73,88827,0
+JIVE.US,D,20251223,000000,79.97,80.225,79.95,80.22,112514,0
+JIVE.US,D,20251224,000000,80.24,80.34,80.2,80.28,62405,0
+JIVE.US,D,20251226,000000,80.51,80.56,80.3276,80.495,67755,0
+JIVE.US,D,20251229,000000,80.21,80.32,80.09,80.235,132362,0
+JIVE.US,D,20251230,000000,80.61,80.7825,80.564,80.63,141931,0
+JIVE.US,D,20251231,000000,80.53,80.53,80.1601,80.2785,96832,0
+JIVE.US,D,20260102,000000,81.17,81.35,80.86,81.1977,102281,0
+JIVE.US,D,20260105,000000,81.28,81.8993,81.1756,81.8586,157382,0
+JIVE.US,D,20260106,000000,82.35,82.37,81.96,82.01,209913,0
+JIVE.US,D,20260107,000000,81.85,81.85,81.55,81.6025,144357,0
+JIVE.US,D,20260108,000000,81.55,81.96,81.46,81.905,115371,0
+JIVE.US,D,20260109,000000,82.16,82.37,81.99,82.29,118547,0
+JIVE.US,D,20260112,000000,82.52,82.83,82.39,82.83,235758,0
+JIVE.US,D,20260113,000000,82.87,82.87,82.4547,82.68,208072,0
+JIVE.US,D,20260114,000000,83.11,83.6,83.11,83.4468,146679,0
+JIVE.US,D,20260115,000000,83.75,83.88,83.6,83.6485,288360,0
+JIVE.US,D,20260116,000000,83.71,83.785,83.47,83.7414,135785,0
+JIVE.US,D,20260120,000000,83.115,83.56,82.92,83.0089,255452,0
+JIVE.US,D,20260121,000000,83.56,84.3684,83.35,84.087,362892,0
+JIVE.US,D,20260122,000000,84.6,84.8799,84.38,84.748,344037,0
+JIVE.US,D,20260123,000000,84.55,85.27,84.32,85.2096,248472,0
+JIVE.US,D,20260126,000000,85.8,86,85.44,85.7198,258630,0
+JIVE.US,D,20260127,000000,86.83,87.57,86.83,87.45,364437,0
+JIVE.US,D,20260128,000000,87.03,87.125,86.48,86.9762,305039,0
+JIVE.US,D,20260129,000000,87.87,88.04,86.573,87.6,444081,0
+JIVE.US,D,20260130,000000,87.16,87.31,86.07,86.47,328924,0
+JIVE.US,D,20260202,000000,86.22,87.01,86.19,86.96,276620,0
+JIVE.US,D,20260203,000000,87.39,87.95,87.09,87.84,455250,0
+JIVE.US,D,20260204,000000,89.07,89.08,87.87,88.32,696740,0
+JIVE.US,D,20260205,000000,87.22,87.71,86.8516,86.9419,256489,0
+JIVE.US,D,20260206,000000,88.11,89,88.09,88.97,1468174,0
+JIVE.US,D,20260209,000000,89.34,90.07,89.19,89.96,416255,0
+JIVE.US,D,20260210,000000,90.39,90.39,89.97,90.11,851943,0
+JIVE.US,D,20260211,000000,90.77,90.88,90.05,90.79,361426,0
+JIVE.US,D,20260212,000000,91.32,91.3699,89.92,90.26,407881,0
+JIVE.US,D,20260213,000000,89.69,90.096,89.05,90.04,278454,0
+JIVE.US,D,20260217,000000,89.56,90.21,89.125,90.0717,279960,0
+JIVE.US,D,20260218,000000,90.4,90.69,90.1,90.335,299645,0
diff --git a/daily/us/nasdaq etfs/kbwp.us.txt b/daily/us/nasdaq etfs/kbwp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41f55cfe836ecf0476fd052679a8981dc5e77931
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbwp.us.txt	
@@ -0,0 +1,3370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBWP.US,D,20101216,000000,19.5672,19.5672,19.5455,19.5455,5194.2822856681,0
+KBWP.US,D,20101221,000000,19.5286,19.5286,19.5286,19.5286,2594.6152323664,0
+KBWP.US,D,20101222,000000,19.6929,19.6988,19.6929,19.6988,5324.6192657986,0
+KBWP.US,D,20101223,000000,19.6988,19.7156,19.6988,19.7156,2594.6152323664,0
+KBWP.US,D,20101227,000000,19.7592,19.7592,19.7058,19.7058,1560.0023048184,0
+KBWP.US,D,20101228,000000,19.7156,19.7156,19.6929,19.6929,1560.0023048184,0
+KBWP.US,D,20110106,000000,19.8235,19.8789,19.6929,19.6929,3896.9746694849,0
+KBWP.US,D,20110119,000000,19.589,19.589,19.589,19.589,391.01094039167,0
+KBWP.US,D,20110120,000000,19.4514,19.5286,19.4514,19.5286,1426.6342321267,0
+KBWP.US,D,20110126,000000,20.0155,20.0155,20.0067,20.0067,1078.0585875915,0
+KBWP.US,D,20110128,000000,20.0591,20.0591,20.0591,20.0591,1300.3387087444,0
+KBWP.US,D,20110208,000000,20.1611,20.2283,20.1611,20.2283,520.33755633516,0
+KBWP.US,D,20110209,000000,20.2283,20.2283,20.2205,20.2205,648.6538080916,0
+KBWP.US,D,20110215,000000,20.1462,20.1611,20.1462,20.1531,885.0790278633,0
+KBWP.US,D,20110216,000000,20.2205,20.2205,20.2205,20.2205,452.64315580224,0
+KBWP.US,D,20110218,000000,20.3966,20.4688,20.3966,20.4688,648.6538080916,0
+KBWP.US,D,20110222,000000,20.2442,20.2442,20.2205,20.2205,391.01094039167,0
+KBWP.US,D,20110224,000000,19.8167,19.8167,19.8167,19.8167,257.64286769993,0
+KBWP.US,D,20110225,000000,19.9671,19.9671,19.9671,19.9671,128.31625175644,0
+KBWP.US,D,20110303,000000,20.1898,20.1898,20.1828,20.1828,648.6538080916,0
+KBWP.US,D,20110311,000000,19.5672,19.5672,19.5672,19.5672,520.33755633516,0
+KBWP.US,D,20110314,000000,19.6355,19.7156,19.6355,19.6929,648.6538080916,0
+KBWP.US,D,20110317,000000,19.3782,19.3782,19.3782,19.3782,648.6538080916,0
+KBWP.US,D,20110321,000000,19.5078,19.5078,19.4871,19.4999,5194.2822856681,0
+KBWP.US,D,20110324,000000,19.5138,19.5138,19.5138,19.5138,205.10392997289,0
+KBWP.US,D,20110325,000000,19.6117,19.6117,19.6117,19.6117,2594.6152323664,0
+KBWP.US,D,20110331,000000,20.1027,20.1116,20.0165,20.1116,912.35886091389,0
+KBWP.US,D,20110401,000000,20.1828,20.1828,20.1828,20.1828,1560.0023048184,0
+KBWP.US,D,20110404,000000,20.3541,20.4688,20.3541,20.3541,776.97005984804,0
+KBWP.US,D,20110425,000000,20.0294,20.0294,20.0294,20.0294,737.56585655275,0
+KBWP.US,D,20110428,000000,20.5896,20.5896,20.5896,20.5896,128.31625175644,0
+KBWP.US,D,20110429,000000,20.6747,20.6747,20.6421,20.65,391.01094039167,0
+KBWP.US,D,20110502,000000,20.5549,20.5549,20.5549,20.5549,257.64286769993,0
+KBWP.US,D,20110511,000000,20.4303,20.4441,20.4303,20.4441,2594.6152323664,0
+KBWP.US,D,20110518,000000,20.2343,20.2442,20.2343,20.2442,1624.6656127902,0
+KBWP.US,D,20110523,000000,20.0739,20.0897,20.0739,20.0897,2986.6365369451,0
+KBWP.US,D,20110524,000000,19.393,20.0294,19.393,19.976,1817.6451725184,0
+KBWP.US,D,20110527,000000,19.9958,19.9958,19.9958,19.9958,128.31625175644,0
+KBWP.US,D,20110602,000000,19.8473,19.8473,19.8473,19.8473,2594.6152323664,0
+KBWP.US,D,20110615,000000,19.2456,19.2456,19.2456,19.2456,128.31625175644,0
+KBWP.US,D,20110623,000000,19.0664,19.0664,19.0664,19.0664,1296.2972519961,0
+KBWP.US,D,20110630,000000,19.5484,19.5484,19.5484,19.5484,1296.2972519961,0
+KBWP.US,D,20110718,000000,18.9308,18.9308,18.9308,18.9308,128.31625175644,0
+KBWP.US,D,20110719,000000,18.7823,19.0456,18.7823,19.0456,2848.2166433181,0
+KBWP.US,D,20110728,000000,19.0555,19.0555,19.0555,19.0555,141.4509861882,0
+KBWP.US,D,20110805,000000,17.9015,17.9015,17.9015,17.9015,224.300849527,0
+KBWP.US,D,20110809,000000,17.4066,17.4066,17.4066,17.4066,128.31625175644,0
+KBWP.US,D,20110815,000000,17.953,17.953,17.953,17.953,256.63250351288,0
+KBWP.US,D,20110825,000000,17.076,17.1047,17.076,17.1047,774.94933147392,0
+KBWP.US,D,20110923,000000,16.4752,16.7187,16.4752,16.7187,7604.0008718028,0
+KBWP.US,D,20111020,000000,18.2469,18.2469,18.2469,18.2469,642.59162296925,0
+KBWP.US,D,20111021,000000,18.9852,18.9852,18.9852,18.9852,388.99021201755,0
+KBWP.US,D,20111026,000000,19.2346,19.2396,19.2346,19.2396,1414.509861882,0
+KBWP.US,D,20111102,000000,19.4682,19.4682,19.0416,19.0842,2062.1533057865,0
+KBWP.US,D,20111103,000000,19.294,19.303,19.0842,19.2564,2360.2107409688,0
+KBWP.US,D,20111109,000000,19.5375,19.5375,19.3554,19.3554,1029.5611066127,0
+KBWP.US,D,20111215,000000,19.3327,19.3327,19.3327,19.3327,255.62213932582,0
+KBWP.US,D,20111216,000000,19.3098,19.3098,19.3098,19.3098,252.59104676464,0
+KBWP.US,D,20120106,000000,20.062,20.0779,20.062,20.0779,2555.2110290711,0
+KBWP.US,D,20120119,000000,20.2977,20.3541,20.2977,20.3541,252.59104676464,0
+KBWP.US,D,20120123,000000,20.5411,20.5411,20.3541,20.3541,2685.5480092017,0
+KBWP.US,D,20120201,000000,20.4698,20.4857,20.4698,20.4788,7663.6123588392,0
+KBWP.US,D,20120203,000000,20.7846,20.7846,20.7846,20.7846,127.30588756938,0
+KBWP.US,D,20120206,000000,20.7163,20.7163,20.7163,20.7163,252.59104676464,0
+KBWP.US,D,20120221,000000,21.0014,21.0973,21.0014,21.0568,36792.411871738,0
+KBWP.US,D,20120305,000000,20.9152,20.9152,20.9152,20.9152,141.4509861882,0
+KBWP.US,D,20120312,000000,21.0568,21.0568,21.0568,21.0568,537.51374751516,0
+KBWP.US,D,20120315,000000,21.3804,21.4437,21.3804,21.4437,4747.7013149882,0
+KBWP.US,D,20120319,000000,21.3982,21.5002,21.3517,21.4299,29542.038465406,0
+KBWP.US,D,20120321,000000,21.4477,21.4477,21.3606,21.3606,4967.960707767,0
+KBWP.US,D,20120322,000000,21.1785,21.1785,21.1785,21.1785,1273.0588756938,0
+KBWP.US,D,20120323,000000,21.1854,21.2953,21.1854,21.2804,2929.0457782828,0
+KBWP.US,D,20120403,000000,21.4616,21.4616,21.4616,21.4616,127.30588756938,0
+KBWP.US,D,20120412,000000,21.4042,21.4042,21.4042,21.4042,251.58068257758,0
+KBWP.US,D,20120430,000000,21.9554,22.0445,21.3725,22.0445,9803.5637070293,0
+KBWP.US,D,20120510,000000,23.1391,23.1391,22.3662,22.3731,383.93839108226,0
+KBWP.US,D,20120514,000000,22.3237,22.3237,22.3237,22.3237,440.51878555753,0
+KBWP.US,D,20120516,000000,22.1662,22.1662,22.1662,22.1662,1273.0588756938,0
+KBWP.US,D,20120517,000000,21.9951,21.9951,21.9951,21.9951,127.30588756938,0
+KBWP.US,D,20120518,000000,21.6021,21.6021,21.6021,21.6021,127.30588756938,0
+KBWP.US,D,20120521,000000,21.6278,21.6278,21.6278,21.6278,383.93839108226,0
+KBWP.US,D,20120530,000000,21.8555,21.8555,21.8555,21.8555,623.39470341514,0
+KBWP.US,D,20120601,000000,21.6437,21.6437,21.6437,21.6437,511.24427865163,0
+KBWP.US,D,20120620,000000,22.0445,22.0445,22.0445,22.0445,127.30588756938,0
+KBWP.US,D,20120702,000000,22.3247,22.3315,22.3247,22.3315,633.49834528572,0
+KBWP.US,D,20120713,000000,22.0643,22.0643,22.0643,22.0643,127.30588756938,0
+KBWP.US,D,20120716,000000,22.1267,22.1267,22.1267,22.1267,127.30588756938,0
+KBWP.US,D,20120717,000000,22.0515,22.0515,22.0515,22.0515,587.02159268103,0
+KBWP.US,D,20120724,000000,21.4339,21.4339,21.4339,21.4339,404.14567482343,0
+KBWP.US,D,20120731,000000,21.7159,21.7159,21.7159,21.7159,127.30588756938,0
+KBWP.US,D,20120810,000000,22.0643,22.0643,22.0643,22.0643,251.58068257758,0
+KBWP.US,D,20120820,000000,22.4147,22.4661,22.3405,22.4603,7633.3014332275,0
+KBWP.US,D,20120827,000000,22.3315,22.4147,22.3315,22.3889,1880.287752116,0
+KBWP.US,D,20120905,000000,22.4325,22.4325,22.4325,22.4325,251.58068257758,0
+KBWP.US,D,20120907,000000,22.77,22.77,22.6522,22.6849,1241.737585895,0
+KBWP.US,D,20120924,000000,22.0832,23.3154,22.0832,23.3154,250.57031839052,0
+KBWP.US,D,20120925,000000,23.449,23.449,23.3797,23.3797,757.77314029392,0
+KBWP.US,D,20120927,000000,22.9758,23.1104,22.9758,23.1104,442.53951393165,0
+KBWP.US,D,20121002,000000,23.4025,23.4025,23.4025,23.4025,276.83978725405,0
+KBWP.US,D,20121003,000000,23.4351,23.4351,23.4351,23.4351,126.29552338232,0
+KBWP.US,D,20121009,000000,23.6192,23.6192,23.6192,23.6192,381.91766270814,0
+KBWP.US,D,20121015,000000,23.6192,23.6192,23.6192,23.6192,506.19245771634,0
+KBWP.US,D,20121016,000000,23.9686,24.1072,23.9686,24.1072,955.8045209574,0
+KBWP.US,D,20121018,000000,24.7416,24.7416,24.7416,24.7416,630.46725272455,0
+KBWP.US,D,20121022,000000,24.513,24.513,24.513,24.513,126.29552338232,0
+KBWP.US,D,20121023,000000,24.3852,24.3852,24.3852,24.3852,126.29552338232,0
+KBWP.US,D,20121024,000000,24.3932,24.4249,24.1467,24.4159,2396.5838517029,0
+KBWP.US,D,20121025,000000,24.4566,24.4566,24.4566,24.4566,630.46725272455,0
+KBWP.US,D,20121026,000000,24.1467,24.1467,24.1467,24.1467,665.8299992716,0
+KBWP.US,D,20121031,000000,24.5525,24.5525,23.8686,24.0379,1325.5978134208,0
+KBWP.US,D,20121102,000000,23.35,23.35,23.35,23.35,437.48769299636,0
+KBWP.US,D,20121106,000000,23.643,23.643,23.4668,23.4668,250.57031839052,0
+KBWP.US,D,20121108,000000,23.4668,23.4668,23.4668,23.4668,250.57031839052,0
+KBWP.US,D,20121112,000000,23.4737,23.4737,23.4737,23.4737,1707.515476129,0
+KBWP.US,D,20121113,000000,23.2709,23.2709,23.158,23.158,14579.555219255,0
+KBWP.US,D,20121114,000000,23.158,23.1748,22.9521,22.9521,1883.3188446772,0
+KBWP.US,D,20121120,000000,23.4827,23.4827,23.4827,23.4827,126.29552338232,0
+KBWP.US,D,20121121,000000,23.5064,23.5064,23.5064,23.5064,1291.2454310608,0
+KBWP.US,D,20121126,000000,23.5064,23.5064,23.5064,23.5064,250.57031839052,0
+KBWP.US,D,20121129,000000,23.9914,24.0101,23.9914,23.9914,3370.5749280274,0
+KBWP.US,D,20121213,000000,24.1467,24.1952,23.7607,24.1952,1096.2451429585,0
+KBWP.US,D,20121218,000000,24.4951,24.4951,24.1735,24.1735,11726.286755001,0
+KBWP.US,D,20121219,000000,24.5288,24.5288,24.4159,24.4159,544.58629682457,0
+KBWP.US,D,20121224,000000,24.0556,24.1358,24.0556,24.1358,1485.2353549761,0
+KBWP.US,D,20121227,000000,24.0556,24.0556,23.7904,23.8251,1157.8773583691,0
+KBWP.US,D,20121231,000000,24.0072,24.0072,24.0072,24.0072,3095.7558691474,0
+KBWP.US,D,20130102,000000,24.0131,24.3407,24.0131,24.3407,1485.2353549761,0
+KBWP.US,D,20130103,000000,24.4031,24.4031,24.4031,24.4031,124.2747950082,0
+KBWP.US,D,20130104,000000,24.8495,24.8495,24.8495,24.8495,868.91320087037,0
+KBWP.US,D,20130107,000000,25.1137,25.1137,24.7436,24.7436,777.9804240351,0
+KBWP.US,D,20130108,000000,24.5902,24.5902,24.5733,24.5733,489.01626653635,0
+KBWP.US,D,20130109,000000,24.606,24.606,24.606,24.606,124.2747950082,0
+KBWP.US,D,20130122,000000,24.7049,25.6858,24.7049,25.6858,7805.0633450274,0
+KBWP.US,D,20130123,000000,25.5779,25.6224,25.5779,25.6224,374.84511339873,0
+KBWP.US,D,20130124,000000,25.7382,25.7382,25.7382,25.7382,185.90701041878,0
+KBWP.US,D,20130125,000000,25.6462,25.6462,25.6462,25.6462,244.50813326817,0
+KBWP.US,D,20130129,000000,25.7769,25.7769,25.7769,25.7769,778.99078822215,0
+KBWP.US,D,20130130,000000,25.662,25.7046,25.662,25.7046,430.41514368695,0
+KBWP.US,D,20130201,000000,26.342,27.9385,26.2212,26.2212,2850.2373716922,0
+KBWP.US,D,20130205,000000,26.0322,26.0906,26.0322,26.0758,1266.9966905714,0
+KBWP.US,D,20130207,000000,26.3093,26.3093,26.3093,26.3093,618.34288247984,0
+KBWP.US,D,20130213,000000,26.6162,26.6637,26.6162,26.6478,991.16726750445,0
+KBWP.US,D,20130215,000000,26.5122,26.5122,26.5122,26.5122,766.86641797745,0
+KBWP.US,D,20130219,000000,26.6716,26.9309,26.624,26.8567,225188.95964743,0
+KBWP.US,D,20130220,000000,26.9714,26.9714,26.727,26.727,69415.050743484,0
+KBWP.US,D,20130221,000000,26.6072,26.9239,26.6072,26.82,52296.450322151,0
+KBWP.US,D,20130222,000000,26.9388,26.9943,26.8755,26.9943,107631.06575479,0
+KBWP.US,D,20130225,000000,27.3268,27.3268,26.5815,26.6409,25391.462384968,0
+KBWP.US,D,20130226,000000,26.6805,26.826,26.4826,26.7438,50651.57742562,0
+KBWP.US,D,20130227,000000,26.7795,26.9062,26.7795,26.9062,1654.9765384019,0
+KBWP.US,D,20130228,000000,26.915,26.9873,26.8992,26.8992,2696.6620152593,0
+KBWP.US,D,20130301,000000,26.8715,27.8097,26.7834,26.8448,1707.515476129,0
+KBWP.US,D,20130304,000000,26.8893,26.9477,26.8408,26.9309,6185.4495531725,0
+KBWP.US,D,20130305,000000,27.105,27.2753,27.105,27.2298,12355.74364354,0
+KBWP.US,D,20130306,000000,27.1467,27.1951,27.0873,27.1951,76364.335622073,0
+KBWP.US,D,20130307,000000,27.3772,27.3772,27.2585,27.2585,13176.15936343,0
+KBWP.US,D,20130308,000000,27.2931,27.3555,27.2298,27.3555,42534.311546791,0
+KBWP.US,D,20130311,000000,27.3674,27.4059,27.3337,27.3971,199224.6207684,0
+KBWP.US,D,20130312,000000,27.4624,27.4624,27.3465,27.4535,49795.798959181,0
+KBWP.US,D,20130313,000000,27.5515,27.6464,27.5515,27.6464,15485.851895047,0
+KBWP.US,D,20130314,000000,27.6693,27.792,27.6693,27.784,20482.102800051,0
+KBWP.US,D,20130315,000000,27.7375,27.8761,27.7375,27.8573,21209.565014734,0
+KBWP.US,D,20130318,000000,27.7375,27.8998,27.7375,27.8167,3212.9581148462,0
+KBWP.US,D,20130319,000000,27.9929,27.9929,27.8167,27.8998,17181.243000931,0
+KBWP.US,D,20130320,000000,28.075,28.1285,28.0117,28.0542,6110.6826033302,0
+KBWP.US,D,20130321,000000,28.3828,28.3828,27.8998,27.8998,2172.2830021759,0
+KBWP.US,D,20130322,000000,28.075,28.075,27.9523,28.0364,3940.4203295284,0
+KBWP.US,D,20130325,000000,28.1285,28.2611,27.9365,28.0196,29026.752730006,0
+KBWP.US,D,20130326,000000,28.171,28.2126,28.0117,28.0661,4940.6808747164,0
+KBWP.US,D,20130327,000000,27.976,28.181,27.976,28.181,5811.6148039609,0
+KBWP.US,D,20130328,000000,28.2205,28.3254,28.2037,28.2947,16898.341028555,0
+KBWP.US,D,20130401,000000,28.5204,28.5204,28.3413,28.4225,26138.121519205,0
+KBWP.US,D,20130402,000000,28.5669,28.659,28.3967,28.467,19323.215077495,0
+KBWP.US,D,20130403,000000,28.941,28.941,28.2759,28.2759,6390.5534831454,0
+KBWP.US,D,20130404,000000,28.5204,28.5204,28.2759,28.3204,8221.3333900956,0
+KBWP.US,D,20130405,000000,28.3581,28.3581,28.1433,28.3581,29900.717751812,0
+KBWP.US,D,20130408,000000,28.3878,28.5442,28.3641,28.5442,9995.5329025704,0
+KBWP.US,D,20130409,000000,28.8827,28.8827,28.5085,28.5838,14137.015705324,0
+KBWP.US,D,20130410,000000,28.467,28.8698,28.467,28.5362,8729.546576186,0
+KBWP.US,D,20130411,000000,28.7204,28.8618,28.7204,28.8035,3287.7250646886,0
+KBWP.US,D,20130412,000000,28.7609,28.7609,28.651,28.6907,2541.0659304523,0
+KBWP.US,D,20130415,000000,28.845,28.845,28.075,28.075,28552.891926275,0
+KBWP.US,D,20130416,000000,28.1888,28.3967,28.1285,28.3967,60695.607809169,0
+KBWP.US,D,20130417,000000,28.2364,28.268,28.1503,28.2364,17846.062636015,0
+KBWP.US,D,20130418,000000,28.0275,28.1106,27.9691,28.0582,14722.01656963,0
+KBWP.US,D,20130419,000000,28.1027,28.2849,28.1027,28.1958,3072.5174928451,0
+KBWP.US,D,20130422,000000,28.3491,28.6273,28.0939,28.2849,11942.504691032,0
+KBWP.US,D,20130423,000000,28.6006,28.7382,28.6006,28.7204,13247.895220712,0
+KBWP.US,D,20130424,000000,28.8035,28.8827,28.7382,28.8827,55737.750743272,0
+KBWP.US,D,20130425,000000,28.7461,28.754,28.6738,28.6985,17297.434882443,0
+KBWP.US,D,20130426,000000,28.5362,28.5926,28.5362,28.5838,2085.3916820889,0
+KBWP.US,D,20130429,000000,28.6738,28.7609,28.6273,28.6333,14478.518800549,0
+KBWP.US,D,20130430,000000,28.6352,28.7748,28.6352,28.75,6781.5644235371,0
+KBWP.US,D,20130501,000000,28.7292,28.7461,28.5204,28.5204,19367.671101726,0
+KBWP.US,D,20130502,000000,28.3116,28.4412,28.2849,28.4135,9406.4905815153,0
+KBWP.US,D,20130503,000000,28.6273,28.7085,28.6006,28.6412,4534.5144715188,0
+KBWP.US,D,20130506,000000,28.7204,28.8183,28.6827,28.8124,6353.1700082243,0
+KBWP.US,D,20130507,000000,28.941,29.045,28.9312,28.9974,5305.4223462445,0
+KBWP.US,D,20130508,000000,29.0965,29.2004,29.0875,29.2004,5212.4688410351,0
+KBWP.US,D,20130509,000000,29.1747,29.1747,28.9232,28.9232,2791.6362488428,0
+KBWP.US,D,20130510,000000,28.8698,28.9826,28.8698,28.9609,10177.398456241,0
+KBWP.US,D,20130513,000000,28.941,29.0965,28.941,29.045,6746.20167699,0
+KBWP.US,D,20130514,000000,29.1252,29.3627,29.0529,29.3627,2132.8787988806,0
+KBWP.US,D,20130515,000000,29.4092,29.4666,29.3181,29.3795,15066.550757418,0
+KBWP.US,D,20130516,000000,29.336,29.336,29.2251,29.2311,7085.6840438417,0
+KBWP.US,D,20130517,000000,29.6705,29.6705,28.9667,29.0222,5263.9974145751,0
+KBWP.US,D,20130520,000000,29.2736,29.2736,28.8698,28.8896,19355.546731481,0
+KBWP.US,D,20130521,000000,28.8777,28.8777,28.5362,28.5926,22853.427547078,0
+KBWP.US,D,20130522,000000,28.5838,28.7382,28.2205,28.3967,17371.191468098,0
+KBWP.US,D,20130523,000000,28.268,28.3491,28.2205,28.3116,2730.0040334322,0
+KBWP.US,D,20130524,000000,28.1571,28.3491,28.1503,28.3491,11339.317271358,0
+KBWP.US,D,20130528,000000,28.3878,28.4512,28.3878,28.4412,5458.9977026774,0
+KBWP.US,D,20130529,000000,28.2136,28.3838,28.1384,28.3838,11363.566011848,0
+KBWP.US,D,20130530,000000,28.4897,28.6273,28.4897,28.6184,2334.9516362923,0
+KBWP.US,D,20130531,000000,28.6748,28.6847,28.467,28.467,15461.603154557,0
+KBWP.US,D,20130603,000000,28.3413,28.3491,28.0364,28.2759,62610.247943645,0
+KBWP.US,D,20130604,000000,28.2621,28.27,28.1571,28.1571,469.81934698223,0
+KBWP.US,D,20130605,000000,27.9226,27.976,27.8998,27.9365,1401.3751274502,0
+KBWP.US,D,20130606,000000,27.8998,27.9701,27.7672,27.9078,1599.4065081137,0
+KBWP.US,D,20130607,000000,28.1453,28.3898,28.1453,28.3838,7236.2283077135,0
+KBWP.US,D,20130610,000000,28.467,28.5294,28.3254,28.5294,18510.8822711,0
+KBWP.US,D,20130611,000000,28.3423,28.3749,28.2779,28.2869,1248.8101352044,0
+KBWP.US,D,20130613,000000,27.8998,28.467,27.8998,28.467,18470.467703617,0
+KBWP.US,D,20130614,000000,28.3838,28.3838,28.3214,28.3214,4110.1615129542,0
+KBWP.US,D,20130617,000000,28.5501,28.6105,28.4897,28.5838,1542.8261136384,0
+KBWP.US,D,20130618,000000,28.7748,28.7748,28.7243,28.7243,3587.803228245,0
+KBWP.US,D,20130620,000000,28.0374,28.076,27.792,27.792,29992.660892834,0
+KBWP.US,D,20130621,000000,27.7138,27.7138,27.4703,27.6406,67992.457968106,0
+KBWP.US,D,20130624,000000,27.1526,27.503,27.1526,27.3694,5668.1430893986,0
+KBWP.US,D,20130625,000000,27.695,27.695,27.5505,27.5812,14546.213201082,0
+KBWP.US,D,20130626,000000,27.784,27.9939,27.784,27.9939,15688.935096645,0
+KBWP.US,D,20130627,000000,28.1968,28.3353,28.1968,28.3353,1713.5776612513,0
+KBWP.US,D,20130628,000000,28.3353,28.469,28.3353,28.4155,2653.2163552158,0
+KBWP.US,D,20130701,000000,28.6937,28.7411,28.6768,28.7411,49234.036471177,0
+KBWP.US,D,20130702,000000,28.6688,28.6857,28.4244,28.4244,1300.3387087444,0
+KBWP.US,D,20130703,000000,28.365,28.4244,28.365,28.4244,251.58068257758,0
+KBWP.US,D,20130705,000000,28.5234,28.6688,28.3838,28.6688,4925.5254119105,0
+KBWP.US,D,20130708,000000,28.9361,28.9687,28.9025,28.9025,28102.269498847,0
+KBWP.US,D,20130709,000000,29.1281,29.1281,28.9559,29.0658,5748.9722243632,0
+KBWP.US,D,20130710,000000,28.9687,29.0836,28.9687,29.0836,1901.5054000442,0
+KBWP.US,D,20130711,000000,29.5646,29.5646,29.1143,29.2627,7414.0524046358,0
+KBWP.US,D,20130712,000000,29.5725,29.5725,29.5725,29.5725,124.2747950082,0
+KBWP.US,D,20130715,000000,29.618,29.717,29.618,29.717,1673.163093769,0
+KBWP.US,D,20130716,000000,29.8556,29.8556,29.5795,29.5933,2613.8121519205,0
+KBWP.US,D,20130717,000000,29.6517,29.7625,29.5854,29.6606,38454.460959449,0
+KBWP.US,D,20130718,000000,29.5646,29.8477,29.5646,29.8477,29071.208754236,0
+KBWP.US,D,20130719,000000,29.8764,29.9011,29.7219,29.9011,7760.6073207968,0
+KBWP.US,D,20130722,000000,29.9011,30.0308,29.8645,30.008,4364.773288093,0
+KBWP.US,D,20130723,000000,29.7378,29.7378,29.4152,29.4152,5912.6512226667,0
+KBWP.US,D,20130724,000000,29.4567,29.4567,29.1786,29.1964,4949.7741523999,0
+KBWP.US,D,20130725,000000,29.2875,29.4319,29.2132,29.4319,3961.6379774566,0
+KBWP.US,D,20130726,000000,29.4319,29.5547,29.4319,29.5547,255.62213932582,0
+KBWP.US,D,20130729,000000,29.521,29.521,29.4003,29.4003,1509.4840954655,0
+KBWP.US,D,20130730,000000,29.3419,29.4389,29.333,29.4389,971.97034795034,0
+KBWP.US,D,20130731,000000,29.4072,29.4152,29.3013,29.3093,2807.8020758358,0
+KBWP.US,D,20130801,000000,29.618,29.7378,29.618,29.7378,1342.7740046008,0
+KBWP.US,D,20130802,000000,28.4066,29.5933,28.4066,29.5646,2501.661727157,0
+KBWP.US,D,20130805,000000,29.6349,29.6349,29.3093,29.3093,3044.2272956075,0
+KBWP.US,D,20130806,000000,29.3687,29.3687,29.0658,29.0756,2137.9306198159,0
+KBWP.US,D,20130807,000000,28.9262,28.946,28.8925,28.8925,554.68993869515,0
+KBWP.US,D,20130808,000000,28.848,28.9777,28.848,28.9025,2951.2737903981,0
+KBWP.US,D,20130809,000000,28.9094,28.9687,28.8074,28.9629,2030.8320159877,0
+KBWP.US,D,20130812,000000,28.9094,28.9094,28.9094,28.9094,429.40477949989,0
+KBWP.US,D,20130813,000000,28.9361,29.1143,28.848,29.0925,1214.4577528444,0
+KBWP.US,D,20130814,000000,29.0836,29.0836,29.0094,29.0499,9036.6972890518,0
+KBWP.US,D,20130815,000000,28.8401,28.8401,28.7411,28.7837,1516.5566447749,0
+KBWP.US,D,20130816,000000,28.7837,28.8658,28.6937,28.7154,18557.359023705,0
+KBWP.US,D,20130819,000000,28.6688,28.7649,28.5234,28.5521,2346.06564235,0
+KBWP.US,D,20130820,000000,28.4244,28.7322,28.4244,28.6451,1928.7852330948,0
+KBWP.US,D,20130821,000000,28.6045,28.6145,28.4522,28.4522,11948.566876154,0
+KBWP.US,D,20130822,000000,28.6857,28.8856,28.661,28.8302,3385.7303908333,0
+KBWP.US,D,20130823,000000,29.2132,29.2132,28.7748,28.8302,3764.6169609802,0
+KBWP.US,D,20130826,000000,28.75,28.8807,28.6937,28.7104,3105.859511018,0
+KBWP.US,D,20130827,000000,28.7104,28.7104,28.469,28.4759,1774.1995124748,0
+KBWP.US,D,20130828,000000,28.3749,28.3749,28.2967,28.3423,13239.812307216,0
+KBWP.US,D,20130829,000000,28.4343,28.46,28.4343,28.4522,3193.7611952921,0
+KBWP.US,D,20130830,000000,28.2869,28.2869,28.2869,28.2869,1254.8723203267,0
+KBWP.US,D,20130903,000000,28.5372,28.5372,28.2839,28.4046,11761.649501548,0
+KBWP.US,D,20130904,000000,28.4897,28.4897,28.4739,28.4739,502.15100096811,0
+KBWP.US,D,20130905,000000,28.4225,28.4512,28.3244,28.3581,5027.5721948034,0
+KBWP.US,D,20130906,000000,28.0572,28.3818,28.0572,28.2937,6710.838930443,0
+KBWP.US,D,20130909,000000,28.4522,28.661,28.4522,28.6145,9433.7704145658,0
+KBWP.US,D,20130910,000000,28.7302,28.8293,28.7154,28.8054,1175.0535495491,0
+KBWP.US,D,20130911,000000,28.9629,29.0836,28.9262,29.0836,3111.9216961404,0
+KBWP.US,D,20130912,000000,29.0658,29.0658,28.9856,28.9856,494.06808747164,0
+KBWP.US,D,20130913,000000,29.0558,29.0558,28.9925,29.0163,2720.9107557487,0
+KBWP.US,D,20130916,000000,28.9094,29.3013,28.9094,29.2369,136799.26947098,0
+KBWP.US,D,20130917,000000,29.4003,29.4072,29.2865,29.3845,159264.71717023,0
+KBWP.US,D,20130918,000000,29.1954,29.6685,29.1954,29.6269,137340.82467524,0
+KBWP.US,D,20130919,000000,29.5052,29.807,29.5052,29.7982,6695.6834676371,0
+KBWP.US,D,20130920,000000,29.8942,29.9199,29.7388,29.7388,3381.688934085,0
+KBWP.US,D,20130923,000000,29.7229,29.7715,29.7229,29.7467,2552.1799365099,0
+KBWP.US,D,20130924,000000,29.6854,29.8575,29.6437,29.8229,11135.223705572,0
+KBWP.US,D,20130925,000000,29.9199,29.9368,29.8487,29.8487,8280.944877132,0
+KBWP.US,D,20130926,000000,29.8397,29.8397,29.7813,29.8397,493.05772328458,0
+KBWP.US,D,20130927,000000,29.7982,29.8645,29.7982,29.8645,2604.718874237,0
+KBWP.US,D,20130930,000000,29.6349,29.7081,29.6349,29.6942,16019.324185814,0
+KBWP.US,D,20131002,000000,29.7081,29.8397,29.7081,29.8229,2252.1017729535,0
+KBWP.US,D,20131003,000000,29.6942,29.7081,29.6942,29.7081,1060.8823964115,0
+KBWP.US,D,20131004,000000,29.8852,29.9278,29.8704,29.9278,2024.7698308654,0
+KBWP.US,D,20131007,000000,29.5735,29.6854,29.5735,29.6854,19757.67167793,0
+KBWP.US,D,20131008,000000,29.4894,29.7081,29.4894,29.5854,1554.9504838831,0
+KBWP.US,D,20131009,000000,29.3597,29.4072,29.2627,29.3845,6785.6058802853,0
+KBWP.US,D,20131010,000000,29.717,29.9278,29.717,29.8852,22750.370399998,0
+KBWP.US,D,20131011,000000,29.9031,30.1386,29.9031,30.0902,4357.7007387836,0
+KBWP.US,D,20131014,000000,29.7813,30.3257,29.7813,30.3257,3268.5281451345,0
+KBWP.US,D,20131015,000000,30.3346,30.3742,30.2713,30.2713,2692.6205585111,0
+KBWP.US,D,20131016,000000,30.3524,30.6493,30.3524,30.5544,791.11515846686,0
+KBWP.US,D,20131017,000000,30.7424,30.8384,30.7424,30.8384,1627.6967053514,0
+KBWP.US,D,20131018,000000,30.8611,30.9344,30.7899,30.9344,25212.62792386,0
+KBWP.US,D,20131021,000000,31.0739,31.1076,30.9018,30.976,8941.7230554683,0
+KBWP.US,D,20131022,000000,31.2452,31.2858,31.1235,31.1235,17347.953091796,0
+KBWP.US,D,20131023,000000,30.8463,30.876,30.8463,30.876,882.04793530213,0
+KBWP.US,D,20131024,000000,30.9285,30.9423,30.9285,30.9423,1019.4574647421,0
+KBWP.US,D,20131025,000000,30.9512,30.9512,30.9018,30.9018,1200.3126542256,0
+KBWP.US,D,20131028,000000,30.9602,31.0205,30.9602,30.9947,2336.9723646665,0
+KBWP.US,D,20131029,000000,31.1235,31.1235,31.0828,31.0918,633.49834528572,0
+KBWP.US,D,20131030,000000,31.0996,31.0996,31.0264,31.0492,1432.696417249,0
+KBWP.US,D,20131031,000000,31.0205,31.0739,31.0205,31.0739,243.49776908111,0
+KBWP.US,D,20131101,000000,30.8839,30.9106,30.8839,30.9106,294.01597843404,0
+KBWP.US,D,20131104,000000,30.9512,31.0027,30.9512,31.0027,493.05772328458,0
+KBWP.US,D,20131105,000000,30.9947,30.9947,30.9947,30.9947,124.2747950082,0
+KBWP.US,D,20131106,000000,31.0205,31.1145,31.0205,31.1145,4202.1046539766,0
+KBWP.US,D,20131108,000000,31.3441,31.3441,31.3204,31.3441,2222.8012115288,0
+KBWP.US,D,20131111,000000,31.4412,31.4412,31.4253,31.4253,415.25968088107,0
+KBWP.US,D,20131112,000000,31.2145,31.2294,31.163,31.2294,614.30142573161,0
+KBWP.US,D,20131113,000000,31.2214,31.5124,31.2214,31.5124,1225.571758902,0
+KBWP.US,D,20131114,000000,31.554,31.7569,31.5124,31.7569,1993.4485410666,0
+KBWP.US,D,20131115,000000,31.6767,31.6767,31.5461,31.645,18081.4774916,0
+KBWP.US,D,20131118,000000,31.645,31.653,31.5708,31.5708,1107.3591490162,0
+KBWP.US,D,20131119,000000,31.4075,31.4619,31.4075,31.4619,387.97984783049,0
+KBWP.US,D,20131120,000000,31.3907,31.3907,31.3907,31.3907,178.83446110937,0
+KBWP.US,D,20131121,000000,31.5965,31.6836,31.5965,31.6678,1578.1888601855,0
+KBWP.US,D,20131125,000000,32.0677,32.0983,32.034,32.034,1475.1317131055,0
+KBWP.US,D,20131202,000000,32.0934,32.0934,31.8242,31.8331,2240.9877668959,0
+KBWP.US,D,20131203,000000,31.7401,31.7401,31.6282,31.6767,9904.6001257351,0
+KBWP.US,D,20131204,000000,31.4807,31.4807,31.4807,31.4807,243.49776908111,0
+KBWP.US,D,20131205,000000,31.3105,31.3293,31.3036,31.3293,493.05772328458,0
+KBWP.US,D,20131206,000000,31.6599,31.9132,31.6599,31.9132,1412.4891335079,0
+KBWP.US,D,20131209,000000,32.0261,32.0261,31.8954,31.8954,302.09889193051,0
+KBWP.US,D,20131210,000000,31.7242,31.7242,31.7163,31.7163,310.18180542698,0
+KBWP.US,D,20131212,000000,31.7985,31.7985,31.7985,31.7985,244.50813326817,0
+KBWP.US,D,20131213,000000,31.172,31.1887,31.1303,31.1442,645.62271553042,0
+KBWP.US,D,20131216,000000,31.1373,31.1373,31.0492,31.1076,6259.2061388278,0
+KBWP.US,D,20131217,000000,31.0671,31.0671,30.9423,30.9423,597.12523455161,0
+KBWP.US,D,20131218,000000,30.9285,31.0027,30.8611,31.0027,1172.0224569879,0
+KBWP.US,D,20131219,000000,31.172,31.4253,31.172,31.4253,20367.931646914,0
+KBWP.US,D,20131220,000000,31.4619,31.6381,31.4619,31.6381,23089.852766849,0
+KBWP.US,D,20131223,000000,31.6539,31.6539,31.555,31.555,2378.3972963359,0
+KBWP.US,D,20131224,000000,31.6025,31.7746,31.6025,31.7746,4160.6797223072,0
+KBWP.US,D,20131226,000000,31.7658,31.834,31.7658,31.834,813.34317058215,0
+KBWP.US,D,20131230,000000,31.9836,31.9894,31.9836,31.9836,1912.6194061019,0
+KBWP.US,D,20131231,000000,32.0627,32.2033,32.0627,32.2033,1905.5468567925,0
+KBWP.US,D,20140103,000000,31.4134,31.4372,31.4134,31.4282,6562.3153949454,0
+KBWP.US,D,20140106,000000,31.356,31.356,31.2175,31.2175,1789.3549752807,0
+KBWP.US,D,20140107,000000,31.1561,31.2481,31.1264,31.2481,5608.5316023621,0
+KBWP.US,D,20140108,000000,31.1333,31.1333,31.0334,31.1264,1468.0591637961,0
+KBWP.US,D,20140109,000000,31.2007,31.2007,31.0215,31.1175,4037.415291486,0
+KBWP.US,D,20140110,000000,31.0334,31.1383,31.0334,31.1016,3985.886717946,0
+KBWP.US,D,20140113,000000,31.165,31.165,30.7315,30.7315,3407.9584029485,0
+KBWP.US,D,20140114,000000,30.7225,31.0037,30.7225,30.968,6952.31597115,0
+KBWP.US,D,20140115,000000,31.0126,31.068,30.8928,31.0215,7459.5187930534,0
+KBWP.US,D,20140116,000000,30.875,30.875,30.7889,30.7889,2073.2673118442,0
+KBWP.US,D,20140117,000000,30.7959,30.8047,30.7058,30.7058,2518.837918337,0
+KBWP.US,D,20140121,000000,30.775,30.775,30.4702,30.5504,15154.452441692,0
+KBWP.US,D,20140122,000000,30.6236,30.7147,30.6038,30.6553,51018.339625522,0
+KBWP.US,D,20140123,000000,30.6306,30.6306,30.1802,30.1961,8360.7636479096,0
+KBWP.US,D,20140124,000000,29.8744,29.8744,29.6121,29.6121,935.59723721623,0
+KBWP.US,D,20140127,000000,29.7496,29.7496,29.5665,29.5805,32948.986504167,0
+KBWP.US,D,20140128,000000,29.9426,29.9426,29.8348,29.8437,8350.6600060391,0
+KBWP.US,D,20140129,000000,29.8694,29.8694,29.718,29.718,2298.5785255582,0
+KBWP.US,D,20140130,000000,30.007,30.0308,29.8625,30.0308,1494.3286326596,0
+KBWP.US,D,20140131,000000,29.6379,29.8902,29.5805,29.7496,1928.7852330948,0
+KBWP.US,D,20140203,000000,29.5735,29.6379,28.8233,28.8411,4817.4164438952,0
+KBWP.US,D,20140204,000000,28.8411,29.0301,28.8311,29.0054,5181.1475512363,0
+KBWP.US,D,20140205,000000,29.1262,29.1262,28.7738,28.849,3290.7561572498,0
+KBWP.US,D,20140206,000000,28.8668,28.9579,28.8668,28.9202,2224.821939903,0
+KBWP.US,D,20140207,000000,28.9579,29.0202,28.8935,29.0202,2417.8014996311,0
+KBWP.US,D,20140210,000000,28.9964,29.3073,28.9964,29.2618,2608.7603309852,0
+KBWP.US,D,20140211,000000,29.4142,29.6962,29.4003,29.6289,5356.9509197845,0
+KBWP.US,D,20140212,000000,29.5151,29.5665,29.5151,29.5665,1117.4627908868,0
+KBWP.US,D,20140213,000000,29.8744,29.8823,29.5805,29.8437,7117.0053336405,0
+KBWP.US,D,20140214,000000,29.6724,30.1119,29.6724,30.1119,2118.7337002618,0
+KBWP.US,D,20140218,000000,30.2208,30.2297,30.2208,30.2297,1937.8785107783,0
+KBWP.US,D,20140219,000000,30.2297,30.3109,30.0892,30.3109,1290.2350668738,0
+KBWP.US,D,20140220,000000,30.0585,30.2208,30.0585,30.1723,1250.8308635785,0
+KBWP.US,D,20140221,000000,30.1723,30.2138,30.1554,30.1554,5076.0696757822,0
+KBWP.US,D,20140224,000000,30.1634,30.205,30.1634,30.205,570.85576568809,0
+KBWP.US,D,20140225,000000,29.9179,30.0951,29.9179,30.0011,1471.0902563573,0
+KBWP.US,D,20140226,000000,29.9921,30.0238,29.9644,29.9644,1279.1210608161,0
+KBWP.US,D,20140227,000000,29.9733,29.9733,29.9733,29.9733,400.10421807519,0
+KBWP.US,D,20140228,000000,30.1386,30.4218,30.1386,30.3762,740.59694911393,0
+KBWP.US,D,20140303,000000,30.4445,30.4445,30.0664,30.0664,1366.0123809032,0
+KBWP.US,D,20140304,000000,30.3445,30.4138,30.3445,30.4138,381.91766270814,0
+KBWP.US,D,20140305,000000,30.3762,30.3762,30.3197,30.3762,2439.0191475594,0
+KBWP.US,D,20140306,000000,30.4702,30.5504,30.4702,30.5415,1680.2356430784,0
+KBWP.US,D,20140307,000000,30.5672,30.6157,30.5672,30.6157,830.51936176214,0
+KBWP.US,D,20140310,000000,30.5771,30.5771,30.5771,30.5771,243.49776908111,0
+KBWP.US,D,20140311,000000,30.586,30.6384,30.4999,30.5098,6471.3826181101,0
+KBWP.US,D,20140312,000000,30.4999,30.4999,30.4999,30.4999,285.93306493757,0
+KBWP.US,D,20140313,000000,30.2565,30.3604,30.2565,30.3604,610.25996898337,0
+KBWP.US,D,20140318,000000,30.7889,30.7959,30.7889,30.7959,554.68993869515,0
+KBWP.US,D,20140321,000000,30.8859,30.8859,30.8324,30.8324,871.94429343154,0
+KBWP.US,D,20140324,000000,30.7899,30.8067,30.7058,30.8067,1148.7840806856,0
+KBWP.US,D,20140325,000000,30.776,30.8324,30.776,30.8324,1652.9558100278,0
+KBWP.US,D,20140326,000000,30.8324,30.8324,30.8324,30.8324,120.23333825997,0
+KBWP.US,D,20140328,000000,30.5672,30.5672,30.5573,30.5573,1691.349649136,0
+KBWP.US,D,20140401,000000,30.7978,30.7978,30.7978,30.7978,350.59637290932,0
+KBWP.US,D,20140402,000000,30.7899,31.0165,30.7899,31.0165,3980.8348970108,0
+KBWP.US,D,20140403,000000,31.1046,31.161,31.1046,31.161,1152.8255374338,0
+KBWP.US,D,20140404,000000,31.3917,31.3917,31.0374,31.0374,195020.49538605,0
+KBWP.US,D,20140407,000000,30.8324,30.8552,30.6563,30.6563,1236.6857649597,0
+KBWP.US,D,20140408,000000,30.7235,30.8236,30.7235,30.8136,2312.7236241771,0
+KBWP.US,D,20140409,000000,30.8552,30.9799,30.8552,30.9126,2327.8790869829,0
+KBWP.US,D,20140410,000000,30.8621,30.8621,30.776,30.776,2466.29898061,0
+KBWP.US,D,20140411,000000,30.3683,30.7325,30.3683,30.7325,5341.7954569786,0
+KBWP.US,D,20140414,000000,30.8552,30.9037,30.8552,30.9037,858.80955899978,0
+KBWP.US,D,20140415,000000,30.9532,30.9532,30.9225,30.9225,1250.8308635785,0
+KBWP.US,D,20140416,000000,31.0631,31.161,31.0631,31.1116,1192.2297407291,0
+KBWP.US,D,20140417,000000,31.3036,31.3036,31.2204,31.2204,549.63811775986,0
+KBWP.US,D,20140421,000000,31.3451,31.3451,31.1293,31.1511,4981.0954421987,0
+KBWP.US,D,20140422,000000,31.2531,31.3036,31.2531,31.3036,1917.6712270372,0
+KBWP.US,D,20140423,000000,31.4441,31.5421,31.4342,31.451,4049.5396617307,0
+KBWP.US,D,20140424,000000,31.6173,31.651,31.6173,31.651,452.64315580224,0
+KBWP.US,D,20140425,000000,31.458,31.4996,31.458,31.4837,881.03757111507,0
+KBWP.US,D,20140428,000000,31.7064,31.7648,31.4996,31.5768,4780.0329689741,0
+KBWP.US,D,20140429,000000,31.6975,31.7232,31.6827,31.7232,1810.572623209,0
+KBWP.US,D,20140430,000000,31.6005,31.7232,31.6005,31.7232,481.94371722694,0
+KBWP.US,D,20140502,000000,32.0221,32.0221,31.9845,31.9845,843.6540961939,0
+KBWP.US,D,20140505,000000,31.842,31.8885,31.842,31.847,2860.3410135628,0
+KBWP.US,D,20140506,000000,31.651,31.7905,31.651,31.651,2556.2213932582,0
+KBWP.US,D,20140507,000000,31.9321,32.0736,31.9321,32.031,2962.3877964557,0
+KBWP.US,D,20140508,000000,31.9766,32.2319,31.9766,32.031,12186.002460113,0
+KBWP.US,D,20140509,000000,31.842,31.842,31.8163,31.842,673.91291276806,0
+KBWP.US,D,20140512,000000,32.0548,32.1132,32.0468,32.0548,1085.1311369009,0
+KBWP.US,D,20140513,000000,32.0736,32.1557,32.0736,32.1201,13832.896085018,0
+KBWP.US,D,20140514,000000,32.1132,32.1132,31.9568,31.9568,2526.9208318335,0
+KBWP.US,D,20140515,000000,31.8538,31.8538,31.458,31.6827,4016.1976435578,0
+KBWP.US,D,20140519,000000,31.834,31.847,31.834,31.834,725.44148630805,0
+KBWP.US,D,20140521,000000,31.8252,31.8252,31.8252,31.8252,277.85015144111,0
+KBWP.US,D,20140522,000000,31.9499,32.0043,31.9499,31.9499,653.70562902689,0
+KBWP.US,D,20140523,000000,32.1132,32.1132,31.9499,32.0123,8103.1207802097,0
+KBWP.US,D,20140528,000000,32.1557,32.1973,32.1557,32.1973,1996.4796336277,0
+KBWP.US,D,20140529,000000,32.1904,32.2616,32.1904,32.2616,1018.447100555,0
+KBWP.US,D,20140530,000000,32.3369,32.3369,32.1042,32.1726,3291.7665214368,0
+KBWP.US,D,20140602,000000,32.1637,32.1904,32.1637,32.1904,970.95998376328,0
+KBWP.US,D,20140603,000000,32.0963,32.0963,32.0904,32.0904,969.94961957622,0
+KBWP.US,D,20140604,000000,32.2616,32.3447,32.2458,32.3447,554.68993869515,0
+KBWP.US,D,20140605,000000,32.3447,32.5774,32.3112,32.5774,1264.9759621973,0
+KBWP.US,D,20140606,000000,32.7348,32.7348,32.7348,32.7348,290.98488587287,0
+KBWP.US,D,20140609,000000,32.7684,32.7684,32.6159,32.6159,3845.4460959449,0
+KBWP.US,D,20140610,000000,32.6159,32.6159,32.6159,32.6159,120.23333825997,0
+KBWP.US,D,20140611,000000,32.521,32.521,32.511,32.511,1389.2507572055,0
+KBWP.US,D,20140612,000000,32.4526,32.6744,32.4526,32.4526,633.49834528572,0
+KBWP.US,D,20140613,000000,32.5031,32.5774,32.5031,32.521,4283.9441531283,0
+KBWP.US,D,20140616,000000,32.511,32.6249,32.4764,32.4764,729.48294305628,0
+KBWP.US,D,20140617,000000,32.6249,32.6249,32.6249,32.6249,346.55491616109,0
+KBWP.US,D,20140619,000000,32.8099,32.8099,32.7258,32.7684,1820.6762650795,0
+KBWP.US,D,20140620,000000,32.7278,32.7278,32.6407,32.6407,459.71570511165,0
+KBWP.US,D,20140623,000000,32.7189,32.8209,32.5298,32.5388,1837.8524562595,0
+KBWP.US,D,20140624,000000,32.5546,32.5546,32.5546,32.5546,407.1767673846,0
+KBWP.US,D,20140625,000000,32.5298,32.5298,32.5298,32.5298,170.7515476129,0
+KBWP.US,D,20140626,000000,32.5546,32.5546,32.2042,32.3606,3001.791999751,0
+KBWP.US,D,20140627,000000,32.5031,32.5031,32.4279,32.4279,366.76219990226,0
+KBWP.US,D,20140630,000000,32.4448,32.6328,32.4448,32.6328,3247.3104972062,0
+KBWP.US,D,20140701,000000,33.0524,33.0524,32.9603,32.9603,1069.975674095,0
+KBWP.US,D,20140702,000000,32.8614,32.8614,32.6596,32.6753,4089.9542292131,0
+KBWP.US,D,20140703,000000,32.6753,32.6753,32.6753,32.6753,405.15603901049,0
+KBWP.US,D,20140707,000000,32.6407,32.7842,32.6407,32.6506,902.2552190433,0
+KBWP.US,D,20140708,000000,32.61,32.7446,32.61,32.6931,1916.6608628501,0
+KBWP.US,D,20140709,000000,32.7189,32.7694,32.71,32.71,2551.1695723229,0
+KBWP.US,D,20140710,000000,32.5298,32.5298,32.329,32.5298,722.41039374688,0
+KBWP.US,D,20140711,000000,32.5635,32.5635,32.5635,32.5635,338.47200266462,0
+KBWP.US,D,20140714,000000,32.8773,32.8773,32.6931,32.7367,1137.6700746279,0
+KBWP.US,D,20140715,000000,32.6328,32.803,32.6328,32.7189,3388.7614833944,0
+KBWP.US,D,20140716,000000,32.7525,32.8535,32.7367,32.7763,1682.2563714525,0
+KBWP.US,D,20140717,000000,32.6328,32.6328,32.6328,32.6328,239.45631233288,0
+KBWP.US,D,20140718,000000,32.1706,32.3517,32.1706,32.2606,1049.7683903539,0
+KBWP.US,D,20140721,000000,32.3369,32.3369,32.3369,32.3369,296.03670680816,0
+KBWP.US,D,20140722,000000,32.2042,32.2606,32.2042,32.2141,4140.472438566,0
+KBWP.US,D,20140723,000000,32.3369,32.3606,32.329,32.3606,963.88743445387,0
+KBWP.US,D,20140725,000000,31.9548,31.9548,31.9548,31.9548,1268.0070547585,0
+KBWP.US,D,20140728,000000,31.8034,31.8519,31.7608,31.8519,1238.7064933338,0
+KBWP.US,D,20140729,000000,31.7182,31.7182,31.6133,31.6133,2448.1124252429,0
+KBWP.US,D,20140731,000000,31.3134,31.3134,31.1363,31.1363,1929.7955972819,0
+KBWP.US,D,20140801,000000,31.0294,31.2145,31.0294,31.2145,1729.7434882443,0
+KBWP.US,D,20140804,000000,31.2788,31.2788,31.162,31.2551,5210.448112661,0
+KBWP.US,D,20140805,000000,31.3323,31.3323,31.3323,31.3323,326.34763241992,0
+KBWP.US,D,20140806,000000,31.3323,31.3323,31.3323,31.3323,1569.095582502,0
+KBWP.US,D,20140807,000000,31.3224,31.3224,31.3224,31.3224,710.28602350217,0
+KBWP.US,D,20140811,000000,31.7866,31.7866,31.7371,31.7371,1518.577373149,0
+KBWP.US,D,20140812,000000,31.8123,31.8757,31.8123,31.8301,1329.6392701691,0
+KBWP.US,D,20140813,000000,32.036,32.0875,32.0103,32.0875,2505.7031839052,0
+KBWP.US,D,20140814,000000,32.32,32.3774,32.3002,32.3369,4496.1206324106,0
+KBWP.US,D,20140815,000000,32.5477,32.5546,32.2686,32.3606,4818.4268080823,0
+KBWP.US,D,20140818,000000,32.5734,32.6011,32.4685,32.5734,6956.3574278982,0
+KBWP.US,D,20140819,000000,32.5635,32.6011,32.521,32.5784,1438.7586023714,0
+KBWP.US,D,20140820,000000,32.521,32.5942,32.521,32.5734,1095.2347787715,0
+KBWP.US,D,20140821,000000,32.7842,32.7842,32.7842,32.7842,120.23333825997,0
+KBWP.US,D,20140822,000000,32.7446,32.7446,32.6931,32.7011,2754.2527739217,0
+KBWP.US,D,20140825,000000,32.8209,32.8851,32.803,32.803,3279.6421511921,0
+KBWP.US,D,20140826,000000,32.7932,32.9178,32.7842,32.8703,3088.683319838,0
+KBWP.US,D,20140827,000000,32.9436,32.9436,32.9436,32.9436,722.41039374688,0
+KBWP.US,D,20140828,000000,32.9683,33.0207,32.9603,32.9603,3727.2334860591,0
+KBWP.US,D,20140829,000000,32.9346,33.0672,32.9346,33.0594,1822.6969934537,0
+KBWP.US,D,20140902,000000,33.2415,33.2415,33.1079,33.1079,703.21347419276,0
+KBWP.US,D,20140903,000000,33.3276,33.3276,33.0207,33.0207,1182.1260988585,0
+KBWP.US,D,20140904,000000,33.0524,33.0524,32.9683,32.9683,1088.1622294621,0
+KBWP.US,D,20140905,000000,32.7694,32.8851,32.7694,32.8851,828.49863338802,0
+KBWP.US,D,20140908,000000,33.194,33.194,33.194,33.194,0,0
+KBWP.US,D,20140909,000000,32.6259,32.6684,32.6259,32.6506,841.63336781979,0
+KBWP.US,D,20140910,000000,32.6596,32.6596,32.6596,32.6596,379.89693433402,0
+KBWP.US,D,20140911,000000,32.6931,32.7446,32.6843,32.7446,2560.2628500064,0
+KBWP.US,D,20140912,000000,32.7189,32.7189,32.7189,32.7189,270.7776021317,0
+KBWP.US,D,20140915,000000,32.8446,32.8535,32.8446,32.8535,585.00086430691,0
+KBWP.US,D,20140916,000000,32.8535,32.9436,32.7763,32.9178,1484.224990789,0
+KBWP.US,D,20140917,000000,32.8209,32.8773,32.8209,32.8773,1473.1109847314,0
+KBWP.US,D,20140919,000000,33.1386,33.1386,32.998,32.998,1285.1832459385,0
+KBWP.US,D,20140922,000000,33.0059,33.1118,32.8476,32.9465,6879.5697496818,0
+KBWP.US,D,20140923,000000,32.5318,32.5318,32.5318,32.5318,722.41039374688,0
+KBWP.US,D,20140924,000000,32.6031,32.6031,32.6031,32.6031,358.67928640579,0
+KBWP.US,D,20140925,000000,32.523,32.523,32.523,32.523,131.34734431761,0
+KBWP.US,D,20140926,000000,32.8554,32.8554,32.8554,32.8554,248.54959001641,0
+KBWP.US,D,20140929,000000,32.6437,32.6437,32.5794,32.5794,888.11012042448,0
+KBWP.US,D,20141001,000000,32.6199,32.6199,32.2853,32.4606,1367.0227450902,0
+KBWP.US,D,20141002,000000,32.3705,32.612,32.3705,32.5497,7568.6381252557,0
+KBWP.US,D,20141003,000000,32.9633,33.0247,32.9298,32.9633,2086.4020462759,0
+KBWP.US,D,20141006,000000,33.0247,33.0247,32.9386,32.9386,1272.0485115067,0
+KBWP.US,D,20141007,000000,32.6199,32.6199,32.6199,32.6199,167.72045505172,0
+KBWP.US,D,20141009,000000,32.8881,32.8881,32.5397,32.5794,1301.3490729314,0
+KBWP.US,D,20141010,000000,32.6951,32.713,32.6348,32.6348,1737.8264017407,0
+KBWP.US,D,20141013,000000,32.6279,32.6279,32.4606,32.4606,244.50813326817,0
+KBWP.US,D,20141014,000000,32.5962,32.5962,32.5962,32.5962,286.94342912463,0
+KBWP.US,D,20141015,000000,32.0805,32.2795,32.0805,32.0805,433.44623624812,0
+KBWP.US,D,20141016,000000,31.838,32.0885,31.838,32.0885,710.28602350217,0
+KBWP.US,D,20141017,000000,32.4219,32.4378,32.4219,32.4378,1065.9342173468,0
+KBWP.US,D,20141020,000000,32.5555,32.5555,32.5555,32.5555,180.85518948348,0
+KBWP.US,D,20141021,000000,32.6031,33.1286,32.6031,33.1286,846.68518875508,0
+KBWP.US,D,20141022,000000,33.382,33.4395,33.3236,33.4395,1475.1317131055,0
+KBWP.US,D,20141023,000000,33.3068,33.3068,33.2909,33.2909,842.64373200684,0
+KBWP.US,D,20141024,000000,33.3236,33.5047,33.3068,33.5047,2990.6779936934,0
+KBWP.US,D,20141030,000000,34.2391,34.2391,33.8957,34.2233,1338.7325478526,0
+KBWP.US,D,20141031,000000,34.3658,34.4312,34.3223,34.4312,1901.5054000442,0
+KBWP.US,D,20141103,000000,34.3065,34.3985,34.3065,34.3886,8047.5507499215,0
+KBWP.US,D,20141104,000000,34.445,34.6063,34.445,34.5737,4319.3068996754,0
+KBWP.US,D,20141105,000000,34.6291,34.6291,34.6132,34.6132,422.33223019048,0
+KBWP.US,D,20141106,000000,34.7142,34.736,34.6746,34.7083,73533.295169936,0
+KBWP.US,D,20141107,000000,34.7815,34.7983,34.5737,34.7449,4791.1469750317,0
+KBWP.US,D,20141110,000000,34.736,34.9241,34.736,34.7905,4751.7427717364,0
+KBWP.US,D,20141111,000000,34.824,34.824,34.824,34.824,136.39916525291,0
+KBWP.US,D,20141112,000000,34.6291,34.7726,34.6291,34.7449,2822.9575386416,0
+KBWP.US,D,20141113,000000,34.8637,34.8894,34.7014,34.7014,3206.8959297239,0
+KBWP.US,D,20141118,000000,34.8894,34.8894,34.7983,34.7983,767.87678216451,0
+KBWP.US,D,20141119,000000,34.7014,34.7014,34.7014,34.7014,288.96415749875,0
+KBWP.US,D,20141120,000000,34.9399,34.9399,34.8894,34.8894,1036.6336559221,0
+KBWP.US,D,20141121,000000,35.0645,35.0745,35.0645,35.0745,358.67928640579,0
+KBWP.US,D,20141124,000000,35.1913,35.2902,35.1329,35.2902,2090.4435030242,0
+KBWP.US,D,20141125,000000,35.2071,35.2071,35.2071,35.2071,244.50813326817,0
+KBWP.US,D,20141126,000000,35.2497,35.2902,35.2497,35.2902,1013.3952796197,0
+KBWP.US,D,20141201,000000,35.2308,35.3229,35.023,35.2308,748.6798626104,0
+KBWP.US,D,20141203,000000,35.5634,35.5634,35.5555,35.5634,3170.5228189898,0
+KBWP.US,D,20141204,000000,35.6079,35.6079,35.5327,35.5327,967.92889120211,0
+KBWP.US,D,20141205,000000,35.6159,35.6565,35.6159,35.6159,404.14567482343,0
+KBWP.US,D,20141208,000000,36.0909,36.1266,35.9316,36.0831,2897.724488484,0
+KBWP.US,D,20141209,000000,35.7415,35.8574,35.7415,35.7415,1086.141501088,0
+KBWP.US,D,20141211,000000,35.7415,35.7505,35.1991,35.4892,1644.8728965313,0
+KBWP.US,D,20141212,000000,35.2308,35.2308,35.2308,35.2308,187.92773879289,0
+KBWP.US,D,20141215,000000,35.1171,35.2497,35.0398,35.0398,2327.8790869829,0
+KBWP.US,D,20141216,000000,34.9973,34.9973,34.8637,34.8637,515.28573539987,0
+KBWP.US,D,20141217,000000,34.5133,34.8142,34.5133,34.8142,1087.151865275,0
+KBWP.US,D,20141218,000000,35.1724,35.1724,35.1724,35.1724,637.53980203396,0
+KBWP.US,D,20141222,000000,35.6901,35.6901,35.6901,35.6901,118.21260988585,0
+KBWP.US,D,20141223,000000,36.1216,36.1216,36.1216,36.1216,279.87087981522,0
+KBWP.US,D,20141224,000000,36.0484,36.0484,36.0484,36.0484,692.09946813512,0
+KBWP.US,D,20141226,000000,35.9267,36.0227,35.9267,36.0227,4325.3690847977,0
+KBWP.US,D,20141229,000000,36.181,36.181,36.181,36.181,167.72045505172,0
+KBWP.US,D,20141230,000000,36.181,36.2988,36.181,36.2988,756.76277610687,0
+KBWP.US,D,20141231,000000,36.0227,36.1138,35.9752,35.9752,1151.8151732468,0
+KBWP.US,D,20150102,000000,35.9009,35.9524,35.4713,35.4713,615.31178991867,0
+KBWP.US,D,20150105,000000,35.4713,35.4713,35.1824,35.1824,563.78321637868,0
+KBWP.US,D,20150106,000000,35.0023,35.0023,35.0023,35.0023,570.85576568809,0
+KBWP.US,D,20150108,000000,35.7812,36.086,35.7812,36.086,1005.3123661233,0
+KBWP.US,D,20150109,000000,35.706,35.8158,35.6298,35.8079,2147.0238974995,0
+KBWP.US,D,20150113,000000,35.892,35.892,35.4645,35.4645,855.77846643861,0
+KBWP.US,D,20150114,000000,35.1913,35.1913,34.8439,34.928,1424.6135037526,0
+KBWP.US,D,20150116,000000,35.503,35.503,35.503,35.503,493.05772328458,0
+KBWP.US,D,20150120,000000,35.6139,35.6139,35.3249,35.3249,432.43587206107,0
+KBWP.US,D,20150121,000000,35.3774,35.3774,35.2922,35.2922,280.88124400228,0
+KBWP.US,D,20150122,000000,35.4456,35.4456,35.4456,35.4456,494.06808747164,0
+KBWP.US,D,20150123,000000,36.0029,36.0316,35.9603,36.0316,2319.7961734865,0
+KBWP.US,D,20150126,000000,35.706,36.1226,35.706,36.1226,533.47229076692,0
+KBWP.US,D,20150128,000000,35.9603,35.9603,35.9603,35.9603,2163.1897244924,0
+KBWP.US,D,20150129,000000,35.512,35.5209,35.512,35.5209,828.49863338802,0
+KBWP.US,D,20150130,000000,35.2655,35.3605,35.2655,35.3605,585.00086430691,0
+KBWP.US,D,20150203,000000,36.0127,36.1899,36.0029,36.1899,2250.0810445794,0
+KBWP.US,D,20150204,000000,36.1711,36.1711,36.1711,36.1711,3829.280268952,0
+KBWP.US,D,20150205,000000,36.5204,36.6709,36.5126,36.6709,1673.163093769,0
+KBWP.US,D,20150206,000000,36.8491,36.8491,36.6283,36.6283,4072.7780380331,0
+KBWP.US,D,20150209,000000,36.2809,36.4235,36.2809,36.4146,1668.1112728337,0
+KBWP.US,D,20150210,000000,36.4601,36.5027,36.3898,36.4067,4611.3021497353,0
+KBWP.US,D,20150211,000000,36.5027,36.5938,36.4601,36.4601,2725.962576684,0
+KBWP.US,D,20150212,000000,36.7046,36.7105,36.7046,36.7105,447.59133486694,0
+KBWP.US,D,20150213,000000,36.859,36.859,36.7194,36.7194,1798.4482529642,0
+KBWP.US,D,20150217,000000,36.6522,36.8679,36.6522,36.8679,1724.691667309,0
+KBWP.US,D,20150218,000000,36.6016,36.6195,36.4601,36.6105,11573.721762756,0
+KBWP.US,D,20150219,000000,36.5601,36.6789,36.5601,36.6709,3957.5965207084,0
+KBWP.US,D,20150220,000000,36.7382,36.7382,36.2988,36.2988,2821.9471744546,0
+KBWP.US,D,20150223,000000,36.4928,36.5344,36.3671,36.3671,1501.401181969,0
+KBWP.US,D,20150224,000000,36.6522,36.7541,36.5838,36.6373,2809.8228042099,0
+KBWP.US,D,20150225,000000,36.7046,36.7382,36.5126,36.5264,9173.0964543047,0
+KBWP.US,D,20150226,000000,36.4235,36.6522,36.4235,36.4928,1275.0796040679,0
+KBWP.US,D,20150227,000000,36.4928,36.6709,36.4839,36.4839,1607.4894216102,0
+KBWP.US,D,20150302,000000,36.3582,36.7046,36.3582,36.6432,6620.9165177948,0
+KBWP.US,D,20150303,000000,36.569,36.661,36.4067,36.5126,3663.5805422744,0
+KBWP.US,D,20150304,000000,36.2721,36.3671,36.1711,36.2474,2007.5936396854,0
+KBWP.US,D,20150305,000000,36.4146,36.4502,36.3671,36.4502,7802.0322524663,0
+KBWP.US,D,20150306,000000,36.4839,36.4839,36.1138,36.2542,2839.1233656346,0
+KBWP.US,D,20150309,000000,36.38,36.4334,36.38,36.4334,351.60673709638,0
+KBWP.US,D,20150310,000000,36.086,36.2642,35.8158,35.9267,9218.5628427224,0
+KBWP.US,D,20150311,000000,36.0622,36.2988,35.984,36.2988,712.30675187629,0
+KBWP.US,D,20150312,000000,36.5521,36.6857,36.5521,36.6195,1416.5305902561,0
+KBWP.US,D,20150313,000000,36.7194,36.9005,36.474,36.6105,3307.9323484297,0
+KBWP.US,D,20150316,000000,36.8323,36.9768,36.8323,36.9768,1416.5305902561,0
+KBWP.US,D,20150317,000000,36.8402,37.1035,36.8402,36.8679,2131.8684346936,0
+KBWP.US,D,20150318,000000,36.8907,37.2717,36.7966,37.2717,1534.743200142,0
+KBWP.US,D,20150319,000000,37.2281,37.2281,37.2113,37.2113,1771.1684199137,0
+KBWP.US,D,20150320,000000,37.4182,37.4182,37.2153,37.339,853.75773806449,0
+KBWP.US,D,20150323,000000,37.5864,37.6646,37.4963,37.4963,1534.743200142,0
+KBWP.US,D,20150324,000000,37.6191,37.6646,37.2578,37.3182,2838.1130014475,0
+KBWP.US,D,20150325,000000,37.2578,37.2578,37.1737,37.1737,469.81934698223,0
+KBWP.US,D,20150326,000000,36.7501,36.9708,36.7501,36.7581,2715.8589348134,0
+KBWP.US,D,20150327,000000,36.8718,37.1322,36.6056,36.6056,2715.8589348134,0
+KBWP.US,D,20150330,000000,37.1639,37.3855,37.1639,37.3855,351.60673709638,0
+KBWP.US,D,20150331,000000,36.9609,37.2578,36.9609,37.0896,4577.9601315624,0
+KBWP.US,D,20150401,000000,37.0896,37.0896,36.954,36.9946,1652.9558100278,0
+KBWP.US,D,20150402,000000,37.1163,37.1826,36.9204,36.954,2006.5832754983,0
+KBWP.US,D,20150406,000000,37.0451,37.3855,37.0451,37.3262,2482.4648076029,0
+KBWP.US,D,20150407,000000,37.4518,37.4518,37.1559,37.1559,5157.909174934,0
+KBWP.US,D,20150408,000000,36.9866,37.2401,36.9866,37.1916,2598.6566891146,0
+KBWP.US,D,20150409,000000,37.147,37.2232,37.1074,37.2064,1860.0804683748,0
+KBWP.US,D,20150410,000000,37.3083,37.3083,37.2014,37.2014,712.30675187629,0
+KBWP.US,D,20150413,000000,37.3262,37.5558,37.3262,37.4696,2598.6566891146,0
+KBWP.US,D,20150414,000000,37.4351,37.7656,37.4103,37.6646,5908.6097659185,0
+KBWP.US,D,20150415,000000,37.9002,37.9071,37.7478,37.8002,2061.1429415995,0
+KBWP.US,D,20150416,000000,37.5468,37.7755,37.5468,37.6646,5611.5626949233,0
+KBWP.US,D,20150417,000000,37.1232,37.1232,37.1232,37.1232,946.71124327388,0
+KBWP.US,D,20150420,000000,37.5033,37.5033,37.4351,37.5033,458.70534092459,0
+KBWP.US,D,20150421,000000,37.5033,37.5033,37.0371,37.0728,4132.3895250695,0
+KBWP.US,D,20150422,000000,36.9451,36.9451,36.6472,36.8788,6666.3829062124,0
+KBWP.US,D,20150423,000000,36.9797,37.0648,36.8788,37.0648,4729.5147596211,0
+KBWP.US,D,20150424,000000,36.9946,37.0985,36.9946,37.0451,2129.8477063195,0
+KBWP.US,D,20150427,000000,36.9451,37.1916,36.8194,36.8194,1891.4017581736,0
+KBWP.US,D,20150428,000000,36.8343,36.954,36.5878,36.954,829.50899757508,0
+KBWP.US,D,20150429,000000,36.7234,36.7234,36.6235,36.7145,829.50899757508,0
+KBWP.US,D,20150430,000000,36.5463,36.5463,36.384,36.384,2598.6566891146,0
+KBWP.US,D,20150501,000000,36.6987,36.7145,36.6393,36.7145,1299.3283445573,0
+KBWP.US,D,20150504,000000,36.7581,36.8194,36.7076,36.7333,3306.9219842427,0
+KBWP.US,D,20150505,000000,36.6887,36.7749,36.6472,36.6472,5787.3660634715,0
+KBWP.US,D,20150506,000000,36.6393,36.6393,36.4275,36.4443,1251.8412277656,0
+KBWP.US,D,20150507,000000,36.5641,36.6056,36.5641,36.6056,401.11458226225,0
+KBWP.US,D,20150508,000000,36.8718,36.8718,36.8718,36.8718,117.20224569879,0
+KBWP.US,D,20150511,000000,36.8343,36.8718,36.7076,36.7749,2129.8477063195,0
+KBWP.US,D,20150512,000000,36.7333,36.7333,36.5551,36.5551,2316.7650809253,0
+KBWP.US,D,20150513,000000,36.5551,36.5551,36.5551,36.5551,117.20224569879,0
+KBWP.US,D,20150514,000000,36.8273,36.8273,36.8273,36.8273,236.4252197717,0
+KBWP.US,D,20150515,000000,36.9292,36.9292,36.7749,36.7749,2051.0392997289,0
+KBWP.US,D,20150518,000000,36.7333,37.0648,36.7333,36.9946,2767.3875083534,0
+KBWP.US,D,20150519,000000,37.2064,37.2489,37.147,37.2489,4134.4102534437,0
+KBWP.US,D,20150520,000000,37.1826,37.3588,37.1826,37.2489,712.30675187629,0
+KBWP.US,D,20150521,000000,37.2064,37.2064,37.1559,37.1559,2482.4648076029,0
+KBWP.US,D,20150522,000000,36.954,37.0728,36.9292,36.9292,2129.8477063195,0
+KBWP.US,D,20150526,000000,36.7659,36.7828,36.4869,36.4869,6620.9165177948,0
+KBWP.US,D,20150527,000000,36.6551,36.6987,36.6551,36.6987,469.81934698223,0
+KBWP.US,D,20150528,000000,36.7333,36.7333,36.6472,36.665,433.44623624812,0
+KBWP.US,D,20150529,000000,36.8194,36.8194,36.6313,36.6828,712.30675187629,0
+KBWP.US,D,20150601,000000,36.5463,36.7501,36.5463,36.6828,676.94400532924,0
+KBWP.US,D,20150602,000000,36.6472,36.6749,36.6393,36.6393,943.6801507127,0
+KBWP.US,D,20150604,000000,36.7906,36.8105,36.7906,36.8006,829.50899757508,0
+KBWP.US,D,20150605,000000,36.5551,36.5551,36.5146,36.5304,2129.8477063195,0
+KBWP.US,D,20150608,000000,36.5304,36.5304,36.4175,36.4175,712.30675187629,0
+KBWP.US,D,20150609,000000,36.2107,36.2503,36.1395,36.1741,752.72131935863,0
+KBWP.US,D,20150610,000000,37.1391,37.3182,37.1391,37.3182,759.79386866804,0
+KBWP.US,D,20150611,000000,37.4598,37.7151,37.4598,37.7151,1221.5303021538,0
+KBWP.US,D,20150612,000000,37.6359,37.6359,37.6359,37.6359,469.81934698223,0
+KBWP.US,D,20150615,000000,37.334,37.4261,37.2757,37.3944,1771.1684199137,0
+KBWP.US,D,20150616,000000,37.6646,37.9428,37.6646,37.9428,351.60673709638,0
+KBWP.US,D,20150617,000000,37.9428,37.9428,37.9428,37.9428,117.20224569879,0
+KBWP.US,D,20150618,000000,38.3496,38.3496,38.3496,38.3496,469.81934698223,0
+KBWP.US,D,20150619,000000,38.3287,38.3287,38.0892,38.0892,467.79861860812,0
+KBWP.US,D,20150622,000000,38.0991,38.1426,38.0892,38.1426,2587.542683057,0
+KBWP.US,D,20150623,000000,38.1426,38.1426,38.1426,38.1426,9.0932776835271,0
+KBWP.US,D,20150624,000000,38.0744,38.1159,38.0744,38.1159,467.79861860812,0
+KBWP.US,D,20150625,000000,38.0991,38.0991,37.8893,37.8893,1411.4787693208,0
+KBWP.US,D,20150629,000000,37.8636,37.8636,37.3519,37.3519,6945.2434218406,0
+KBWP.US,D,20150630,000000,37.6221,37.6389,37.4716,37.5577,4314.2550787401,0
+KBWP.US,D,20150701,000000,39.2403,39.4334,38.9078,38.9078,3059.3827584133,0
+KBWP.US,D,20150702,000000,38.9552,39.1473,38.8741,38.8741,12357.764371913,0
+KBWP.US,D,20150706,000000,38.7207,39.0276,38.7207,39.0276,109219.35825684,0
+KBWP.US,D,20150707,000000,39.1879,39.3571,38.8483,39.3571,17771.295686174,0
+KBWP.US,D,20150708,000000,39.6025,39.6025,38.982,39.0018,10708.850018634,0
+KBWP.US,D,20150709,000000,39.365,39.365,38.9404,39.1799,5413.5313142598,0
+KBWP.US,D,20150710,000000,39.3245,39.4769,39.3066,39.4679,18008.731270132,0
+KBWP.US,D,20150713,000000,39.7044,39.7213,39.5204,39.6896,56962.312137988,0
+KBWP.US,D,20150714,000000,39.5689,39.7044,39.4601,39.7044,23583.920854321,0
+KBWP.US,D,20150715,000000,39.5115,39.7629,39.5115,39.6619,4528.4522863965,0
+KBWP.US,D,20150716,000000,39.9708,39.9796,39.7629,39.7916,18361.348371415,0
+KBWP.US,D,20150717,000000,39.8827,40.0193,39.8094,40.0193,52134.792052222,0
+KBWP.US,D,20150720,000000,40.0193,40.0193,39.8659,39.9004,9884.392841994,0
+KBWP.US,D,20150721,000000,39.9351,40.0885,39.85,39.9529,7296.850158937,0
+KBWP.US,D,20150722,000000,40.4538,40.4538,40.1222,40.1816,13769.243141234,0
+KBWP.US,D,20150723,000000,40.1904,40.328,39.9193,39.9193,5060.9142129764,0
+KBWP.US,D,20150724,000000,39.9351,40.0539,39.9193,40.0539,10355.222553164,0
+KBWP.US,D,20150727,000000,40.0964,40.2152,39.8183,39.9975,19300.98706538,0
+KBWP.US,D,20150728,000000,39.7916,39.8094,39.7124,39.7124,2121.764792823,0
+KBWP.US,D,20150729,000000,39.7124,40.1321,39.7124,40.1321,3768.6584177285,0
+KBWP.US,D,20150730,000000,40.2746,40.3439,40.1222,40.3439,3768.6584177285,0
+KBWP.US,D,20150731,000000,40.3439,40.521,40.328,40.328,6120.7862452008,0
+KBWP.US,D,20150803,000000,40.3617,40.5309,40.3349,40.5132,12249.655403898,0
+KBWP.US,D,20150804,000000,40.5389,40.5389,40.1499,40.1499,10474.445527236,0
+KBWP.US,D,20150805,000000,40.4359,40.4538,40.2588,40.3706,4003.062909126,0
+KBWP.US,D,20150806,000000,40.3617,40.3706,40.0034,40.0193,9428.7185936305,0
+KBWP.US,D,20150807,000000,40.1499,40.1994,39.9529,39.9796,6945.2434218406,0
+KBWP.US,D,20150810,000000,40.6982,40.6982,40.3349,40.4043,6821.9789910194,0
+KBWP.US,D,20150811,000000,40.4043,40.4963,40.2835,40.4359,13508.569180973,0
+KBWP.US,D,20150812,000000,40.5982,40.5982,39.9262,40.2588,7651.4879885945,0
+KBWP.US,D,20150813,000000,40.2588,40.5132,40.2588,40.3786,7881.8510232439,0
+KBWP.US,D,20150814,000000,40.4864,40.6764,40.3944,40.6685,7415.0627688228,0
+KBWP.US,D,20150817,000000,40.8873,40.8873,40.428,40.8101,7178.6375490511,0
+KBWP.US,D,20150818,000000,40.8279,40.9377,40.714,40.9377,8944.7541480295,0
+KBWP.US,D,20150819,000000,40.6319,40.8873,40.5457,40.7852,8121.3073355768,0
+KBWP.US,D,20150820,000000,40.6606,40.6606,40.2083,40.2083,12357.764371913,0
+KBWP.US,D,20150821,000000,39.7629,39.8659,39.2898,39.2898,17182.253365118,0
+KBWP.US,D,20150824,000000,38.5159,38.7554,30.6454,37.9536,65779.760398448,0
+KBWP.US,D,20150825,000000,38.9632,39.0087,37.54,37.54,17771.295686174,0
+KBWP.US,D,20150826,000000,38.3149,38.3149,37.631,37.7785,5179.1268228622,0
+KBWP.US,D,20150827,000000,38.3733,38.7464,38.1526,38.7464,15534.349376025,0
+KBWP.US,D,20150828,000000,38.9335,38.9335,38.3219,38.4307,10002.60545188,0
+KBWP.US,D,20150831,000000,38.3149,38.4475,38.2515,38.4386,10121.828425953,0
+KBWP.US,D,20150901,000000,38.2357,38.3644,37.6221,37.6676,9414.5734950117,0
+KBWP.US,D,20150902,000000,38.6445,38.6445,37.8131,38.0991,6821.9789910194,0
+KBWP.US,D,20150903,000000,38.3961,38.491,38.2357,38.2615,5179.1268228622,0
+KBWP.US,D,20150904,000000,38.0259,38.0259,37.7685,37.7963,21184.305910057,0
+KBWP.US,D,20150908,000000,38.8998,38.8998,38.1625,38.6009,8944.7541480295,0
+KBWP.US,D,20150909,000000,38.7049,38.7049,38.4138,38.491,1764.0958706043,0
+KBWP.US,D,20150910,000000,38.2357,38.5921,38.2357,38.2615,5061.9245771634,0
+KBWP.US,D,20150911,000000,38.6098,38.6375,38.5237,38.5504,4235.4466721495,0
+KBWP.US,D,20150914,000000,38.686,38.686,38.491,38.5426,9061.9563937283,0
+KBWP.US,D,20150915,000000,38.5426,38.5426,38.5426,38.5426,209.14538672112,0
+KBWP.US,D,20150916,000000,38.9167,39.0601,38.9167,39.0601,13535.849014024,0
+KBWP.US,D,20150917,000000,39.2631,39.4244,39.0276,39.0533,11425.198227258,0
+KBWP.US,D,20150918,000000,38.6673,38.6673,38.4435,38.4435,2456.1953387394,0
+KBWP.US,D,20150921,000000,40.1419,40.1419,38.7534,38.9068,4932.5979612199,0
+KBWP.US,D,20150922,000000,38.8988,38.8988,38.3951,38.5227,3406.9480387615,0
+KBWP.US,D,20150923,000000,38.6445,38.7534,38.5149,38.685,6224.8537564678,0
+KBWP.US,D,20150924,000000,38.2585,38.8731,38.2585,38.7861,8127.3695206991,0
+KBWP.US,D,20150925,000000,39.1789,39.2047,38.8296,39.0166,3761.585868419,0
+KBWP.US,D,20150928,000000,38.7622,38.7622,38.3129,38.4465,4591.0948659941,0
+KBWP.US,D,20150929,000000,38.4287,38.4465,38.2585,38.4465,4228.3741228401,0
+KBWP.US,D,20150930,000000,38.5227,38.8731,38.5227,38.8563,5284.2046983163,0
+KBWP.US,D,20151001,000000,38.9622,38.9622,38.2248,38.3861,11515.120639907,0
+KBWP.US,D,20151002,000000,38.2327,38.7029,38.0387,38.6593,2582.4908621217,0
+KBWP.US,D,20151005,000000,39.1185,39.2898,38.8988,39.2631,80124.911126305,0
+KBWP.US,D,20151006,000000,39.2136,39.4165,38.9622,39.0354,101137.45512456,0
+KBWP.US,D,20151007,000000,39.1285,39.5373,39.1285,39.5373,2118.7337002618,0
+KBWP.US,D,20151008,000000,39.6807,39.9806,39.6224,39.9806,7636.3325257886,0
+KBWP.US,D,20151009,000000,39.9628,40.1419,39.8104,39.9014,28191.181547308,0
+KBWP.US,D,20151012,000000,39.9806,40.1341,39.9262,40.1162,97682.009604822,0
+KBWP.US,D,20151013,000000,40.047,40.2518,39.8282,40.0113,415931.57306547,0
+KBWP.US,D,20151014,000000,39.945,40.1836,39.4501,39.5768,28776.182411615,0
+KBWP.US,D,20151015,000000,39.654,40.4458,39.6481,40.0905,14095.590773654,0
+KBWP.US,D,20151016,000000,40.3369,40.4557,40.1341,40.4369,32653.960161546,0
+KBWP.US,D,20151019,000000,40.4458,40.524,40.3122,40.515,22350.266181922,0
+KBWP.US,D,20151020,000000,40.7071,41.0209,40.7012,40.9655,18418.939130078,0
+KBWP.US,D,20151021,000000,41.1356,41.2989,40.9407,40.9407,17623.782514862,0
+KBWP.US,D,20151022,000000,41.1832,41.4335,41.0852,41.3673,18439.146413819,0
+KBWP.US,D,20151023,000000,41.6572,41.6572,41.101,41.3613,35474.896971813,0
+KBWP.US,D,20151026,000000,41.4514,41.5019,41.1356,41.4583,194866.92002962,0
+KBWP.US,D,20151027,000000,41.4762,43.3933,41.0773,41.1832,431318.40927018,0
+KBWP.US,D,20151028,000000,41.3425,41.6572,41.2287,41.6572,32536.757915847,0
+KBWP.US,D,20151029,000000,41.7761,41.7761,41.5197,41.7236,37001.557258459,0
+KBWP.US,D,20151030,000000,41.9117,41.9117,41.0545,41.0545,19031.219827435,0
+KBWP.US,D,20151102,000000,41.2989,42.5589,41.0377,41.3039,29237.918845101,0
+KBWP.US,D,20151103,000000,41.5019,41.5019,41.1733,41.2129,31007.066536641,0
+KBWP.US,D,20151104,000000,41.2811,41.2811,40.9555,41.1633,14873.571197689,0
+KBWP.US,D,20151105,000000,41.1733,41.2989,41.0109,41.1555,8693.1734654519,0
+KBWP.US,D,20151106,000000,41.6335,41.6335,41.0209,41.4247,10220.844116284,0
+KBWP.US,D,20151109,000000,41.4682,41.486,40.8813,41.0773,17801.606611785,0
+KBWP.US,D,20151110,000000,41.0773,41.3039,41.0377,41.1268,19732.412573254,0
+KBWP.US,D,20151111,000000,41.1633,41.4247,41.1633,41.2742,15976.888889957,0
+KBWP.US,D,20151112,000000,41.3821,41.3821,40.5408,40.5408,14211.782655165,0
+KBWP.US,D,20151113,000000,40.6546,40.6843,40.2241,40.2855,17266.113592644,0
+KBWP.US,D,20151116,000000,39.9718,40.6843,39.8827,40.5646,18206.762650795,0
+KBWP.US,D,20151117,000000,40.8813,40.8813,40.5052,40.5052,20672.051267218,0
+KBWP.US,D,20151118,000000,40.5646,41.0852,40.5646,41.0773,263465.59650995,0
+KBWP.US,D,20151119,000000,41.2475,41.2475,41.0773,41.198,32064.91784049,0
+KBWP.US,D,20151120,000000,41.5424,41.6642,41.3613,41.4583,33830.024075282,0
+KBWP.US,D,20151123,000000,41.4583,41.6572,41.4,41.5691,23609.179958998,0
+KBWP.US,D,20151124,000000,41.6909,41.6909,41.198,41.4425,16917.537948109,0
+KBWP.US,D,20151125,000000,41.5356,41.5356,41.1633,41.2654,37001.557258459,0
+KBWP.US,D,20151127,000000,41.2564,41.3039,41.1633,41.3039,1054.8202112891,0
+KBWP.US,D,20151130,000000,41.6414,41.681,41.3039,41.3821,11977.867437579,0
+KBWP.US,D,20151201,000000,41.392,41.8096,41.392,41.8096,15152.431713318,0
+KBWP.US,D,20151202,000000,41.9809,41.9809,41.4088,41.4088,23986.04580077,0
+KBWP.US,D,20151203,000000,41.7918,41.7918,40.7882,40.8566,19959.744515342,0
+KBWP.US,D,20151204,000000,41.3039,41.8869,41.2217,41.8018,45458.305504139,0
+KBWP.US,D,20151207,000000,42.072,42.072,41.5791,41.868,33126.810601089,0
+KBWP.US,D,20151208,000000,42.0908,42.0908,41.4088,41.6058,9344.8583661047,0
+KBWP.US,D,20151209,000000,41.1733,41.6493,40.908,41.0446,15150.410984943,0
+KBWP.US,D,20151210,000000,41.198,41.198,40.7012,40.8734,17498.497355668,0
+KBWP.US,D,20151211,000000,40.3122,40.4201,40.0984,40.3369,8693.1734654519,0
+KBWP.US,D,20151214,000000,40.243,40.5052,40.1657,40.4715,63707.503450791,0
+KBWP.US,D,20151215,000000,40.6091,40.8813,40.5052,40.7704,12918.51649573,0
+KBWP.US,D,20151216,000000,40.6546,41.2901,40.6349,41.0921,42053.378193752,0
+KBWP.US,D,20151217,000000,41.0377,41.0773,40.6002,40.7704,60138.8971421,0
+KBWP.US,D,20151218,000000,40.4606,40.5616,39.9995,39.9995,39672.960169041,0
+KBWP.US,D,20151221,000000,40.3834,40.4013,39.9559,40.4013,111288.58411194,0
+KBWP.US,D,20151222,000000,40.4943,41.0109,40.238,41.0109,332231.99344534,0
+KBWP.US,D,20151223,000000,41.2921,41.2921,40.907,41.2406,47128.437505347,0
+KBWP.US,D,20151224,000000,41.1822,41.5246,41.1575,41.3286,5761.0965946079,0
+KBWP.US,D,20151228,000000,42.0403,42.0403,41.1485,41.4969,40985.423248031,0
+KBWP.US,D,20151229,000000,41.7889,41.8958,41.4554,41.868,32904.530479937,0
+KBWP.US,D,20151230,000000,42.0571,42.0571,41.5959,41.7147,8364.8051046579,0
+KBWP.US,D,20151231,000000,41.6979,41.6979,41.0723,41.2327,18575.545579072,0
+KBWP.US,D,20160104,000000,40.7625,42.6945,39.7648,40.0063,30699.915823775,0
+KBWP.US,D,20160105,000000,40.5032,40.5132,40.1826,40.4963,9842.9679103246,0
+KBWP.US,D,20160106,000000,40.1459,40.1875,39.7303,40.049,38386.766558916,0
+KBWP.US,D,20160107,000000,39.0711,39.7847,38.9177,39.1918,44836.931529098,0
+KBWP.US,D,20160108,000000,39.8391,39.8391,38.9454,38.9454,7453.456607931,0
+KBWP.US,D,20160111,000000,39.1829,39.1829,38.6276,39.0304,16998.367083074,0
+KBWP.US,D,20160112,000000,39.3026,39.3026,38.6553,39.2096,8424.4165916943,0
+KBWP.US,D,20160113,000000,39.1146,40.0974,38.3723,38.6178,22815.033707969,0
+KBWP.US,D,20160114,000000,38.5494,39.2769,38.3941,39.2769,33941.164135858,0
+KBWP.US,D,20160115,000000,38.5227,38.6583,37.9566,38.3516,10000.584723506,0
+KBWP.US,D,20160119,000000,38.6445,38.7702,38.1456,38.3773,90210.366441524,0
+KBWP.US,D,20160120,000000,37.8557,38.3822,37.2034,37.8824,306288.87221424,0
+KBWP.US,D,20160121,000000,37.6746,38.1684,37.6746,37.8477,10352.191460602,0
+KBWP.US,D,20160122,000000,38.3159,38.4822,38.1189,38.4732,13880.38320181,0
+KBWP.US,D,20160125,000000,38.1456,38.3337,37.9388,38.0259,10379.471293652,0
+KBWP.US,D,20160126,000000,37.919,38.492,37.919,38.3941,11531.286466899,0
+KBWP.US,D,20160127,000000,38.5149,38.7632,38.205,38.205,23596.045224566,0
+KBWP.US,D,20160128,000000,38.4732,38.9335,38.3426,38.7415,15140.307343073,0
+KBWP.US,D,20160129,000000,38.9097,39.5105,38.7464,39.5105,18542.203560899,0
+KBWP.US,D,20160201,000000,39.5105,39.8391,39.2522,39.8391,130439.02691345,0
+KBWP.US,D,20160202,000000,39.6729,39.6729,39.0572,39.3462,27026.23163963,0
+KBWP.US,D,20160203,000000,39.56,39.56,38.593,39.1334,18861.478644009,0
+KBWP.US,D,20160204,000000,38.9503,39.2096,38.7879,38.9177,5160.9402674952,0
+KBWP.US,D,20160205,000000,38.9335,38.9572,38.7554,38.8365,3778.762059599,0
+KBWP.US,D,20160208,000000,38.7464,38.8186,38.306,38.8186,13699.528012328,0
+KBWP.US,D,20160209,000000,39.0304,39.2453,38.8929,39.173,39507.260442364,0
+KBWP.US,D,20160210,000000,39.3303,39.4452,38.8681,38.8681,6978.5854400135,0
+KBWP.US,D,20160211,000000,37.7488,38.402,37.7488,38.1733,22503.841538355,0
+KBWP.US,D,20160212,000000,38.3941,39.2423,38.3941,39.2423,21629.87651655,0
+KBWP.US,D,20160216,000000,39.844,39.844,39.0384,39.2601,49841.265347599,0
+KBWP.US,D,20160217,000000,39.5461,39.6986,39.4946,39.5937,19716.246746261,0
+KBWP.US,D,20160218,000000,39.7303,39.7945,39.5521,39.6729,5180.1371870493,0
+KBWP.US,D,20160219,000000,39.6025,39.8223,39.6025,39.7648,4442.5713304965,0
+KBWP.US,D,20160222,000000,40.137,40.1539,39.7748,39.9381,17094.351680844,0
+KBWP.US,D,20160223,000000,39.9124,39.9124,39.5373,39.5373,6420.8644087572,0
+KBWP.US,D,20160224,000000,39.5105,39.7639,39.2096,39.754,11269.602142452,0
+KBWP.US,D,20160225,000000,40.0944,40.2133,39.8797,40.2133,107813.94167264,0
+KBWP.US,D,20160226,000000,40.6249,40.6249,39.9539,39.9746,369083.00643993,0
+KBWP.US,D,20160229,000000,40.1539,40.1539,39.6412,39.654,32780.255684929,0
+KBWP.US,D,20160301,000000,39.756,40.4359,39.756,40.3944,51336.604344446,0
+KBWP.US,D,20160302,000000,40.4626,40.6843,40.4518,40.6843,28759.006220435,0
+KBWP.US,D,20160303,000000,40.9001,40.9001,40.5794,40.7507,8679.0283668331,0
+KBWP.US,D,20160304,000000,40.8576,40.8576,40.4359,40.8051,31954.788144101,0
+KBWP.US,D,20160307,000000,40.7348,40.7447,40.522,40.6616,129114.43946422,0
+KBWP.US,D,20160308,000000,40.4963,40.7794,40.3786,40.5745,49181.49753345,0
+KBWP.US,D,20160309,000000,40.6081,40.7308,40.4626,40.6081,12946.806692969,0
+KBWP.US,D,20160310,000000,40.8734,40.8734,40.326,40.5082,82618.489939966,0
+KBWP.US,D,20160311,000000,40.7348,41.2693,40.7348,41.2693,14702.819650076,0
+KBWP.US,D,20160314,000000,41.201,41.201,40.9248,41.1129,11198.876649358,0
+KBWP.US,D,20160315,000000,40.908,41.2693,40.7625,41.2327,11349.420913229,0
+KBWP.US,D,20160316,000000,41.2931,41.4554,41.2693,41.3583,6208.6879294749,0
+KBWP.US,D,20160317,000000,41.4554,41.9502,41.4554,41.9452,18891.789569621,0
+KBWP.US,D,20160318,000000,42.0947,42.0947,41.7127,41.9661,9876.3099284975,0
+KBWP.US,D,20160321,000000,41.8879,42.1372,41.8602,41.9908,170800.04509388,0
+KBWP.US,D,20160322,000000,42.065,42.2125,41.8453,41.9997,123048.21288511,0
+KBWP.US,D,20160323,000000,41.9749,42.074,41.8879,41.9749,3851.5082810673,0
+KBWP.US,D,20160324,000000,41.8018,41.8018,41.396,41.5336,24851.92790908,0
+KBWP.US,D,20160328,000000,41.7691,42.0304,41.7147,41.9749,85624.323396465,0
+KBWP.US,D,20160329,000000,41.9661,42.2125,41.9304,42.2125,6106.641146582,0
+KBWP.US,D,20160330,000000,42.3006,42.5193,42.0225,42.4224,8142.524983505,0
+KBWP.US,D,20160331,000000,42.4609,42.4609,42.1897,42.2571,8279.934512945,0
+KBWP.US,D,20160401,000000,42.1452,42.746,42.0353,42.746,10518.901551466,0
+KBWP.US,D,20160404,000000,42.9628,42.9628,42.1719,42.2383,14048.103656863,0
+KBWP.US,D,20160405,000000,42.1115,42.1709,41.7147,41.7404,4847.727369507,0
+KBWP.US,D,20160406,000000,41.6216,41.7582,41.4138,41.6632,54388.914553549,0
+KBWP.US,D,20160407,000000,41.3089,41.4217,41.1139,41.3089,8441.5927828743,0
+KBWP.US,D,20160408,000000,41.5246,41.5959,41.2921,41.4484,19978.941434896,0
+KBWP.US,D,20160411,000000,41.5494,41.6712,41.3276,41.388,19502.049538605,0
+KBWP.US,D,20160412,000000,41.3703,41.8355,41.2683,41.7602,8590.1163183719,0
+KBWP.US,D,20160413,000000,41.8166,42.075,41.6632,42.0492,5499.4122701598,0
+KBWP.US,D,20160414,000000,42.1185,42.1185,41.7503,41.8453,11523.203553403,0
+KBWP.US,D,20160415,000000,41.6712,42.0492,41.6117,41.8602,11385.794023963,0
+KBWP.US,D,20160418,000000,41.7918,41.9928,41.7918,41.9859,11095.819502277,0
+KBWP.US,D,20160419,000000,42.1452,42.3006,41.9571,42.0264,5988.4285366961,0
+KBWP.US,D,20160420,000000,42.1284,42.1779,41.8166,41.9908,11527.245010152,0
+KBWP.US,D,20160421,000000,41.9126,41.9126,40.9218,40.9892,9765.169867921,0
+KBWP.US,D,20160422,000000,41.0456,41.388,40.8556,41.3148,6393.5845757066,0
+KBWP.US,D,20160425,000000,41.3376,41.3376,40.8654,41.1575,24103.248046469,0
+KBWP.US,D,20160426,000000,41.2752,41.3643,41.0456,41.102,190783.02798552,0
+KBWP.US,D,20160427,000000,41.1653,41.3781,41.1218,41.2999,14449.218239124,0
+KBWP.US,D,20160428,000000,41.2831,41.2831,40.725,40.7784,32757.017308625,0
+KBWP.US,D,20160429,000000,40.715,40.9555,40.5606,40.9407,15260.540681333,0
+KBWP.US,D,20160502,000000,41.102,41.3445,40.9842,41.2831,29304.602881447,0
+KBWP.US,D,20160503,000000,40.914,41.3188,40.914,41.2999,22755.422220933,0
+KBWP.US,D,20160504,000000,40.8348,41.196,40.8239,41.0783,8829.5726307048,0
+KBWP.US,D,20160505,000000,41.592,41.6949,41.3643,41.4554,11053.384206421,0
+KBWP.US,D,20160506,000000,41.2921,41.49,41.2921,41.396,3836.3528182614,0
+KBWP.US,D,20160509,000000,41.396,41.6969,41.396,41.5771,6758.3260472348,0
+KBWP.US,D,20160510,000000,41.7057,42.0492,41.7057,42.0492,9845.9990028857,0
+KBWP.US,D,20160511,000000,42.0116,42.2471,41.8542,41.8602,4541.5870208283,0
+KBWP.US,D,20160512,000000,42.1284,42.1284,41.869,42.0918,8185.9706435485,0
+KBWP.US,D,20160513,000000,42.2026,42.2571,41.9126,42.0571,3092.7247765863,0
+KBWP.US,D,20160516,000000,41.7691,42.1779,41.7691,42.0333,12338.567452359,0
+KBWP.US,D,20160517,000000,42.1372,42.1372,41.4732,41.5216,8097.0585950874,0
+KBWP.US,D,20160518,000000,41.3089,42.0492,41.2999,41.9749,3872.7259289955,0
+KBWP.US,D,20160519,000000,41.9749,41.9749,41.5593,41.68,3742.3889488649,0
+KBWP.US,D,20160520,000000,41.8879,42.2431,41.8879,42.075,13338.827997547,0
+KBWP.US,D,20160523,000000,42.0571,42.0571,41.7928,41.869,3911.1197681037,0
+KBWP.US,D,20160524,000000,41.8355,42.4886,41.8355,42.4886,16300.205429816,0
+KBWP.US,D,20160525,000000,42.5767,42.5767,42.2946,42.3857,7284.7257886923,0
+KBWP.US,D,20160526,000000,42.2125,42.2818,42.1867,42.266,2973.5018025134,0
+KBWP.US,D,20160527,000000,42.4352,42.4886,42.3946,42.4708,5386.2514812092,0
+KBWP.US,D,20160531,000000,42.5767,42.7044,42.357,42.6015,18975.649797147,0
+KBWP.US,D,20160601,000000,42.7717,42.7717,42.4322,42.6718,7935.400325158,0
+KBWP.US,D,20160602,000000,42.5847,42.6272,42.4936,42.6272,2524.9001034594,0
+KBWP.US,D,20160603,000000,42.4352,42.5075,42.164,42.4352,15805.126978157,0
+KBWP.US,D,20160606,000000,42.7291,42.7291,42.361,42.3777,13943.025781408,0
+KBWP.US,D,20160607,000000,42.2571,42.4263,42.2571,42.2818,13342.869454295,0
+KBWP.US,D,20160608,000000,42.1779,42.5678,42.1779,42.5163,7745.451857991,0
+KBWP.US,D,20160609,000000,42.5767,42.6331,42.4718,42.6331,7957.6283372733,0
+KBWP.US,D,20160610,000000,42.8667,42.8667,42.2303,42.3214,9475.1953462352,0
+KBWP.US,D,20160613,000000,42.1709,42.3629,41.7602,41.7761,1809.5622590219,0
+KBWP.US,D,20160614,000000,41.7691,41.7691,41.4999,41.5681,3676.7152767061,0
+KBWP.US,D,20160615,000000,41.6395,41.6395,41.2208,41.2208,2993.7090862545,0
+KBWP.US,D,20160616,000000,41.1436,41.5404,41.1346,41.4831,8191.0224644838,0
+KBWP.US,D,20160617,000000,41.4257,41.4257,41.2069,41.3643,2404.6667651994,0
+KBWP.US,D,20160620,000000,42.1314,42.1314,41.5177,41.5504,10562.347211511,0
+KBWP.US,D,20160621,000000,41.4554,41.8473,41.4554,41.7334,3316.0152619262,0
+KBWP.US,D,20160622,000000,41.8987,41.9948,41.777,41.8285,18284.560693199,0
+KBWP.US,D,20160623,000000,42.0126,42.358,42.0126,42.358,10008.667637002,0
+KBWP.US,D,20160624,000000,42.0433,42.0433,40.6368,41.0901,13433.80223113,0
+KBWP.US,D,20160627,000000,40.6468,40.8179,40.2993,40.3944,44474.210785944,0
+KBWP.US,D,20160628,000000,41.009,41.3781,40.9912,41.3573,6761.3571397959,0
+KBWP.US,D,20160629,000000,41.8918,42.1581,41.6909,42.0977,4217.2601167825,0
+KBWP.US,D,20160630,000000,42.4006,43.2112,42.4006,43.2112,7060.4249391653,0
+KBWP.US,D,20160701,000000,43.0152,43.2765,42.9498,43.1518,4787.1055182835,0
+KBWP.US,D,20160705,000000,43.6358,43.6358,42.6174,42.6777,2929.0457782828,0
+KBWP.US,D,20160706,000000,42.6074,42.7865,42.3125,42.7865,1764.0958706043,0
+KBWP.US,D,20160707,000000,42.6074,42.7806,42.4253,42.4491,4139.4620743789,0
+KBWP.US,D,20160708,000000,42.9221,43.0677,42.9221,43.0677,5191.2511931069,0
+KBWP.US,D,20160711,000000,43.2181,43.2745,43.1349,43.2745,3929.3063234708,0
+KBWP.US,D,20160712,000000,43.5487,43.5487,43.1854,43.2715,10682.58054977,0
+KBWP.US,D,20160713,000000,43.4537,43.4537,43.131,43.1874,62632.475955761,0
+KBWP.US,D,20160714,000000,43.3072,43.4041,43.2547,43.3764,6163.2215410573,0
+KBWP.US,D,20160715,000000,43.2834,43.2992,43.1112,43.1112,3246.3001330192,0
+KBWP.US,D,20160718,000000,42.9954,43.2547,42.8846,42.9231,6036.9260176749,0
+KBWP.US,D,20160719,000000,43.036,43.036,42.6084,42.7845,5967.2108887679,0
+KBWP.US,D,20160720,000000,42.6401,43.2112,42.6401,43.0499,7900.0375786109,0
+KBWP.US,D,20160721,000000,42.7529,42.8904,42.7291,42.8499,3415.030952258,0
+KBWP.US,D,20160722,000000,43.0914,43.3487,42.9014,43.2834,7060.4249391653,0
+KBWP.US,D,20160725,000000,43.1082,43.3586,43.0924,43.1616,5920.7341361632,0
+KBWP.US,D,20160726,000000,43.4288,43.4288,43.031,43.031,3985.886717946,0
+KBWP.US,D,20160727,000000,43.3259,43.3259,43.0212,43.1775,2602.6981458629,0
+KBWP.US,D,20160728,000000,43.3943,43.3943,43.229,43.3329,3326.1189037968,0
+KBWP.US,D,20160729,000000,43.2112,43.3398,43.1141,43.1596,5937.9103273432,0
+KBWP.US,D,20160801,000000,43.228,43.228,43.0122,43.0122,13770.253505422,0
+KBWP.US,D,20160802,000000,43.1706,43.1706,42.8994,42.9281,6017.7290981208,0
+KBWP.US,D,20160803,000000,43.0409,43.2695,43.0409,43.1468,3069.4864002839,0
+KBWP.US,D,20160804,000000,43.3101,43.4288,43.228,43.228,2791.6362488428,0
+KBWP.US,D,20160805,000000,43.2725,43.7367,43.0449,43.7367,7986.928898698,0
+KBWP.US,D,20160808,000000,43.8763,43.8763,43.6645,43.7199,5125.5775209481,0
+KBWP.US,D,20160809,000000,43.7337,43.903,43.6962,43.903,10391.595663897,0
+KBWP.US,D,20160810,000000,43.9387,43.9387,43.6536,43.7664,2581.4804979346,0
+KBWP.US,D,20160811,000000,43.7842,43.7842,43.6209,43.6972,7852.5504618192,0
+KBWP.US,D,20160812,000000,43.6199,43.7387,43.5002,43.5051,10403.720034142,0
+KBWP.US,D,20160815,000000,43.7476,43.7476,43.5487,43.7288,104863.67824643,0
+KBWP.US,D,20160816,000000,43.8595,43.8595,43.4794,43.4794,19931.454318105,0
+KBWP.US,D,20160817,000000,43.6862,43.6862,43.2992,43.3824,5491.3293566633,0
+KBWP.US,D,20160818,000000,43.6288,43.6288,43.4288,43.5932,6126.8484303231,0
+KBWP.US,D,20160819,000000,43.611,43.611,43.3943,43.4942,3820.1869912684,0
+KBWP.US,D,20160822,000000,43.4883,43.5051,43.3408,43.5051,1977.2827140736,0
+KBWP.US,D,20160823,000000,43.4288,43.4507,43.3715,43.3853,2943.1908769016,0
+KBWP.US,D,20160824,000000,43.3339,43.3606,43.2567,43.3398,5001.3027259399,0
+KBWP.US,D,20160825,000000,43.5496,43.6635,43.5496,43.6635,889.12048461154,0
+KBWP.US,D,20160826,000000,43.6862,43.8129,43.3171,43.5576,4486.01699054,0
+KBWP.US,D,20160829,000000,43.5487,44.0069,43.5487,43.9317,263468.62760251,0
+KBWP.US,D,20160830,000000,44.0683,44.1722,43.9178,44.1722,19057.489296299,0
+KBWP.US,D,20160831,000000,44.1287,44.2049,43.9425,44.1792,21427.803679138,0
+KBWP.US,D,20160901,000000,44.377,44.377,43.8337,44.0416,307563.95181831,0
+KBWP.US,D,20160902,000000,44.3128,44.3128,44.0723,44.2484,4077.8298589684,0
+KBWP.US,D,20160906,000000,44.3702,44.3702,44.0841,44.3128,20083.008946163,0
+KBWP.US,D,20160907,000000,44.5008,44.5176,44.285,44.5097,18695.778917332,0
+KBWP.US,D,20160908,000000,44.5176,44.5176,44.2404,44.2404,31881.031558446,0
+KBWP.US,D,20160909,000000,44.0683,44.0683,43.3853,43.3873,33328.883438501,0
+KBWP.US,D,20160912,000000,43.5397,43.7971,43.1706,43.7971,12737.661306248,0
+KBWP.US,D,20160913,000000,43.6199,43.6199,43.1706,43.3497,8646.6967128472,0
+KBWP.US,D,20160914,000000,44.1287,44.5176,42.9973,43.0073,18365.389828164,0
+KBWP.US,D,20160915,000000,42.9925,43.3764,42.9766,43.3339,10356.23291735,0
+KBWP.US,D,20160916,000000,43.028,43.2636,42.936,43.0142,7299.8812514981,0
+KBWP.US,D,20160919,000000,43.3349,43.3695,43.0914,43.2914,31633.492332617,0
+KBWP.US,D,20160920,000000,43.6723,43.6723,43.2914,43.3082,11514.110275719,0
+KBWP.US,D,20160921,000000,43.5694,43.8456,43.4754,43.8456,13376.211472469,0
+KBWP.US,D,20160922,000000,44.1514,44.29,44.0336,44.2366,15196.887737547,0
+KBWP.US,D,20160923,000000,44.0296,44.0296,43.6892,43.706,8035.4263796768,0
+KBWP.US,D,20160926,000000,43.6723,43.6723,43.3596,43.3596,13836.937541767,0
+KBWP.US,D,20160927,000000,43.3596,43.6219,43.3349,43.516,6375.3980203396,0
+KBWP.US,D,20160928,000000,43.4774,43.9584,43.4635,43.9584,5643.8943489092,0
+KBWP.US,D,20160929,000000,43.8693,43.908,43.5526,43.5526,4095.0060501484,0
+KBWP.US,D,20160930,000000,43.6298,43.8189,43.5734,43.7941,12296.132156503,0
+KBWP.US,D,20161003,000000,43.5694,43.5694,43.0825,43.3181,18443.187870567,0
+KBWP.US,D,20161004,000000,43.0212,43.9901,42.8884,43.9901,14790.721334351,0
+KBWP.US,D,20161005,000000,44.1692,44.1692,44.0544,44.1068,18108.75732465,0
+KBWP.US,D,20161006,000000,44.184,44.3088,43.6892,43.8198,14363.337283224,0
+KBWP.US,D,20161007,000000,43.7516,44.5651,43.7516,44.5344,5230.6553964022,0
+KBWP.US,D,20161010,000000,44.7314,44.775,44.5156,44.7037,9744.9625841799,0
+KBWP.US,D,20161011,000000,44.4464,44.7314,44.3088,44.4454,8506.2560908461,0
+KBWP.US,D,20161012,000000,44.5651,44.9392,44.5651,44.8877,25426.825131515,0
+KBWP.US,D,20161013,000000,45.1669,45.1669,44.6572,44.961,9951.0768783398,0
+KBWP.US,D,20161014,000000,45.2817,45.3826,45.1768,45.1916,10687.632370705,0
+KBWP.US,D,20161017,000000,45.7469,45.7469,45.061,45.0887,7368.5860162181,0
+KBWP.US,D,20161018,000000,46.0873,46.0873,44.9531,44.9768,14610.876509054,0
+KBWP.US,D,20161019,000000,44.8007,44.9244,44.77,44.8719,12980.148711142,0
+KBWP.US,D,20161020,000000,44.9343,44.9343,43.8663,43.8812,13729.838937939,0
+KBWP.US,D,20161021,000000,44.2731,44.2731,43.3824,43.5417,11391.856209085,0
+KBWP.US,D,20161024,000000,44.1692,44.1692,43.5348,43.6298,7528.2235577734,0
+KBWP.US,D,20161025,000000,43.3953,43.7783,43.3953,43.7417,4572.9083106271,0
+KBWP.US,D,20161026,000000,43.8476,43.995,43.8021,43.8723,4950.784516587,0
+KBWP.US,D,20161027,000000,44.1772,44.1772,43.4298,43.5071,6171.3044545537,0
+KBWP.US,D,20161028,000000,43.5596,43.7802,43.3181,43.3181,3617.1037896697,0
+KBWP.US,D,20161031,000000,43.4725,43.8189,43.4725,43.7763,9203.4073799165,0
+KBWP.US,D,20161101,000000,43.6476,43.6476,43.2834,43.3992,10903.850306736,0
+KBWP.US,D,20161102,000000,43.1518,43.4547,43.1518,43.3171,5811.6148039609,0
+KBWP.US,D,20161103,000000,43.5596,43.6278,43.2824,43.3082,3495.8600872226,0
+KBWP.US,D,20161104,000000,43.1181,43.4031,43.1181,43.2112,7717.1616607533,0
+KBWP.US,D,20161107,000000,43.4131,43.6476,43.3507,43.3863,12502.246450663,0
+KBWP.US,D,20161108,000000,43.5694,43.902,43.4547,43.8733,12171.857361495,0
+KBWP.US,D,20161109,000000,42.8232,44.4008,42.8232,44.2979,23019.127273755,0
+KBWP.US,D,20161110,000000,44.4859,45.1342,44.4859,45.1154,30119.966780403,0
+KBWP.US,D,20161111,000000,45.4618,45.4618,44.5265,45.4529,16034.479648619,0
+KBWP.US,D,20161114,000000,46.3486,46.3486,45.546,45.831,31607.222863753,0
+KBWP.US,D,20161115,000000,45.8538,45.8538,45.5539,45.8281,15893.028662431,0
+KBWP.US,D,20161116,000000,45.6895,45.7212,44.7918,45.6796,21434.876228447,0
+KBWP.US,D,20161117,000000,46.0467,46.0467,45.8171,45.9388,26806.982611038,0
+KBWP.US,D,20161118,000000,46.1299,46.1299,45.8983,46.0616,22322.986348872,0
+KBWP.US,D,20161121,000000,46.3398,46.3398,45.8706,46.121,32928.779220425,0
+KBWP.US,D,20161122,000000,46.4951,46.4951,46.1556,46.209,6545.1392037654,0
+KBWP.US,D,20161123,000000,46.3041,46.4437,46.209,46.4437,8794.2098841578,0
+KBWP.US,D,20161125,000000,46.4704,46.6357,46.4704,46.6357,7831.3328138909,0
+KBWP.US,D,20161128,000000,46.6604,46.6782,46.5129,46.5466,24417.471308645,0
+KBWP.US,D,20161129,000000,46.7029,46.7029,46.4407,46.5466,21558.140659269,0
+KBWP.US,D,20161130,000000,46.7475,46.7475,46.2833,46.2833,19094.87277122,0
+KBWP.US,D,20161201,000000,46.4782,46.611,46.4001,46.504,6892.7044841135,0
+KBWP.US,D,20161202,000000,46.5466,46.5921,46.4278,46.4812,8570.9193988178,0
+KBWP.US,D,20161205,000000,46.601,46.7029,46.4694,46.601,26860.531912952,0
+KBWP.US,D,20161206,000000,47.7293,47.7293,46.6782,47.0355,15111.006781648,0
+KBWP.US,D,20161207,000000,47.7036,47.7036,47.0186,47.4433,21839.021903271,0
+KBWP.US,D,20161208,000000,47.3809,47.9333,47.3809,47.8768,8679.0283668331,0
+KBWP.US,D,20161209,000000,47.7125,47.9817,47.7036,47.9817,15319.141804182,0
+KBWP.US,D,20161212,000000,48.0302,48.3242,48.0233,48.3192,13726.807845377,0
+KBWP.US,D,20161213,000000,48.7448,48.7448,48.1806,48.2321,10100.610778025,0
+KBWP.US,D,20161214,000000,48.1776,48.2063,47.8966,48.1213,8566.8779420696,0
+KBWP.US,D,20161215,000000,48.1896,48.2865,48.0697,48.0827,8776.0233287907,0
+KBWP.US,D,20161216,000000,48.442,48.442,48.0342,48.0797,9677.2681836469,0
+KBWP.US,D,20161219,000000,48.245,48.8438,48.245,48.8438,16486.112440235,0
+KBWP.US,D,20161220,000000,49.3188,49.3188,48.8438,48.9932,29252.06394372,0
+KBWP.US,D,20161221,000000,49.2564,49.2564,48.9091,48.9844,11973.825980831,0
+KBWP.US,D,20161222,000000,48.8101,49.0299,48.7389,49.0299,4214.2290242213,0
+KBWP.US,D,20161223,000000,48.9388,49.0903,48.924,49.0903,4717.3903893764,0
+KBWP.US,D,20161227,000000,49.599,49.599,49.0011,49.0299,11299.913068063,0
+KBWP.US,D,20161228,000000,48.9685,49.7761,48.7112,48.7112,7482.7571693557,0
+KBWP.US,D,20161229,000000,48.6171,48.8903,48.6171,48.8339,5445.8629682457,0
+KBWP.US,D,20161230,000000,48.7577,48.9417,48.6705,48.8279,9994.5225383833,0
+KBWP.US,D,20170103,000000,49.1962,49.1962,48.4607,48.7132,13008.438908379,0
+KBWP.US,D,20170104,000000,49.3188,49.3188,48.9774,48.9774,13655.071988097,0
+KBWP.US,D,20170105,000000,49.1248,49.1248,48.634,48.7152,9059.9356653542,0
+KBWP.US,D,20170106,000000,49.1625,49.1625,48.72,48.8606,9347.8894586659,0
+KBWP.US,D,20170109,000000,48.9854,48.9854,48.2836,48.3014,38641.378334055,0
+KBWP.US,D,20170110,000000,48.4924,48.73,48.2113,48.634,9231.6975771541,0
+KBWP.US,D,20170111,000000,48.634,48.7467,48.4617,48.719,10331.98417686,0
+KBWP.US,D,20170112,000000,48.914,48.914,48.0342,48.1866,11989.991807824,0
+KBWP.US,D,20170113,000000,48.4845,48.6251,48.238,48.3618,28333.642897683,0
+KBWP.US,D,20170117,000000,48.245,48.4251,48.0896,48.1678,23001.951082575,0
+KBWP.US,D,20170118,000000,48.1678,48.5796,48.1678,48.5557,21516.715727599,0
+KBWP.US,D,20170119,000000,48.5013,48.6171,48.1776,48.3618,44218.588646618,0
+KBWP.US,D,20170120,000000,48.5736,48.5796,48.245,48.4162,12150.639713566,0
+KBWP.US,D,20170123,000000,48.1678,48.4746,48.1608,48.3182,26452.34478138,0
+KBWP.US,D,20170124,000000,48.1866,48.6251,48.1866,48.528,15004.918542006,0
+KBWP.US,D,20170125,000000,48.5894,49.1338,48.5894,49.0476,40103.375312729,0
+KBWP.US,D,20170126,000000,49.204,49.2129,48.8972,49.2129,16157.744079441,0
+KBWP.US,D,20170127,000000,49.4604,49.4604,48.916,49.0576,20917.569764673,0
+KBWP.US,D,20170130,000000,48.9417,49.3119,48.4607,48.6251,12574.992672131,0
+KBWP.US,D,20170131,000000,48.5647,48.6963,48.3667,48.6597,13033.698013056,0
+KBWP.US,D,20170201,000000,48.9557,48.9557,48.5617,48.7577,10880.611930434,0
+KBWP.US,D,20170202,000000,48.3994,49.3565,48.3994,49.2654,15905.153032676,0
+KBWP.US,D,20170203,000000,49.5455,49.5722,49.4109,49.5208,10548.202112891,0
+KBWP.US,D,20170206,000000,49.5455,49.5534,49.3011,49.397,12619.448696361,0
+KBWP.US,D,20170207,000000,49.9246,49.9246,49.3119,49.3288,17051.916384988,0
+KBWP.US,D,20170208,000000,49.2842,49.2842,49.0645,49.1625,17082.227310599,0
+KBWP.US,D,20170209,000000,48.9605,49.4693,48.9605,49.4693,20482.102800051,0
+KBWP.US,D,20170210,000000,49.4693,49.8444,49.4693,49.784,16569.97266776,0
+KBWP.US,D,20170213,000000,49.8098,50.074,49.7484,50.0206,11572.711398569,0
+KBWP.US,D,20170214,000000,50.5639,50.5639,49.8622,50.1374,29729.966204198,0
+KBWP.US,D,20170215,000000,50.5729,50.5729,50.0116,50.4164,18653.343621475,0
+KBWP.US,D,20170216,000000,50.4768,50.75,50.4214,50.75,11798.022612283,0
+KBWP.US,D,20170217,000000,50.6619,50.6619,50.4264,50.6521,9597.4494128693,0
+KBWP.US,D,20170221,000000,50.9083,50.9083,50.5639,50.75,14027.896373122,0
+KBWP.US,D,20170222,000000,50.5639,50.9262,50.5639,50.8896,11848.540821636,0
+KBWP.US,D,20170223,000000,50.8015,51.1845,50.8015,51.135,12820.511169587,0
+KBWP.US,D,20170224,000000,51.3221,51.3221,50.8104,51.04,11853.592642571,0
+KBWP.US,D,20170227,000000,50.9865,50.9865,50.468,50.557,17817.772438778,0
+KBWP.US,D,20170228,000000,50.3551,50.6896,50.3551,50.6896,24522.549184098,0
+KBWP.US,D,20170301,000000,50.9787,51.5556,50.9787,51.5478,15364.6081926,0
+KBWP.US,D,20170302,000000,51.6725,51.6725,51.0866,51.1707,15981.940710892,0
+KBWP.US,D,20170303,000000,50.9173,51.0479,50.7698,51.0311,13847.041183638,0
+KBWP.US,D,20170306,000000,50.9965,50.9965,50.5907,50.5907,15481.810438298,0
+KBWP.US,D,20170307,000000,50.7085,50.7085,50.4719,50.5639,9376.1796559035,0
+KBWP.US,D,20170308,000000,50.5729,50.8094,50.4432,50.4957,88601.866655727,0
+KBWP.US,D,20170309,000000,50.3977,50.6985,50.3977,50.6164,18271.425958768,0
+KBWP.US,D,20170310,000000,50.7847,50.8381,50.5472,50.8381,15158.493898439,0
+KBWP.US,D,20170313,000000,50.7926,51.2142,50.6521,50.8381,14685.643458896,0
+KBWP.US,D,20170314,000000,50.5907,50.9588,50.5907,50.942,15916.267038733,0
+KBWP.US,D,20170315,000000,50.9598,51.1974,50.8471,51.1974,16149.661165945,0
+KBWP.US,D,20170316,000000,51.6547,51.6547,50.8718,50.942,25898.665206872,0
+KBWP.US,D,20170317,000000,51.6141,51.6141,50.4283,50.8489,19547.515927022,0
+KBWP.US,D,20170320,000000,51.4132,51.4132,50.4937,50.5065,13490.382625606,0
+KBWP.US,D,20170321,000000,50.4264,50.746,49.878,49.9771,14475.487707988,0
+KBWP.US,D,20170322,000000,49.7217,50.0305,49.59,49.9256,8147.5768044403,0
+KBWP.US,D,20170323,000000,49.7583,50.2036,49.7583,49.9444,10173.356999493,0
+KBWP.US,D,20170324,000000,49.8108,50.0919,49.5386,49.7296,11158.462081875,0
+KBWP.US,D,20170327,000000,49.4604,49.7444,49.3565,49.7128,18400.752574711,0
+KBWP.US,D,20170328,000000,49.4881,50.2591,49.4881,50.1978,13783.388239853,0
+KBWP.US,D,20170329,000000,50.1542,50.7678,49.8157,49.8999,15335.307631175,0
+KBWP.US,D,20170330,000000,50.3571,50.3571,49.793,50.2245,9440.8429638752,0
+KBWP.US,D,20170331,000000,50.0483,50.1958,50.0413,50.0928,11765.690958297,0
+KBWP.US,D,20170403,000000,50.0483,50.1384,49.6197,49.7771,89556.660812497,0
+KBWP.US,D,20170404,000000,49.5465,50.2937,49.5465,50.2937,7713.1202040051,0
+KBWP.US,D,20170405,000000,50.2324,50.2512,49.784,49.793,9099.3398686494,0
+KBWP.US,D,20170406,000000,49.6554,49.8197,49.5722,49.6969,8643.665620286,0
+KBWP.US,D,20170407,000000,49.4881,49.6375,49.4129,49.4129,8982.1376229507,0
+KBWP.US,D,20170410,000000,49.3376,49.8187,49.3376,49.785,6874.5179287465,0
+KBWP.US,D,20170411,000000,49.6088,49.6088,49.0981,49.3376,6988.6890818841,0
+KBWP.US,D,20170412,000000,49.2387,49.3376,49.2219,49.2407,6720.9425723136,0
+KBWP.US,D,20170413,000000,49.3109,49.3109,48.8269,48.8269,20340.651813863,0
+KBWP.US,D,20170417,000000,49.106,49.4317,48.924,49.4317,16238.573214405,0
+KBWP.US,D,20170418,000000,49.4317,49.4317,49.106,49.2654,7166.5131788064,0
+KBWP.US,D,20170419,000000,49.3436,49.3436,49.0823,49.1248,6827.0308119547,0
+KBWP.US,D,20170420,000000,49.4129,49.4129,48.9517,49.2604,6071.2784000349,0
+KBWP.US,D,20170421,000000,49.2129,49.2594,49.1328,49.2594,12834.656268205,0
+KBWP.US,D,20170424,000000,49.6,49.7653,49.5485,49.7346,4885.1108444282,0
+KBWP.US,D,20170425,000000,49.6652,50.274,49.6652,50.1384,13450.97842231,0
+KBWP.US,D,20170426,000000,50.2245,50.8826,50.2245,50.5243,9206.4384724777,0
+KBWP.US,D,20170427,000000,50.944,50.944,50.655,50.7362,11461.571337993,0
+KBWP.US,D,20170428,000000,50.8826,50.8826,50.1641,50.1898,11316.078895056,0
+KBWP.US,D,20170501,000000,50.463,50.463,49.8731,50.0928,10209.730110227,0
+KBWP.US,D,20170502,000000,50.1978,50.1978,49.6652,49.6979,10958.409972837,0
+KBWP.US,D,20170503,000000,49.5128,50.0849,49.5128,50.0176,47361.831632557,0
+KBWP.US,D,20170504,000000,50.2591,50.2591,50.0928,50.2423,6606.771419176,0
+KBWP.US,D,20170505,000000,50.2423,50.2858,50.0928,50.1968,13584.346495002,0
+KBWP.US,D,20170508,000000,50.1799,50.1799,49.7593,49.7593,18140.07861445,0
+KBWP.US,D,20170509,000000,49.8454,49.8454,49.1605,49.1605,8674.9869100849,0
+KBWP.US,D,20170510,000000,49.3663,49.4376,49.2901,49.4129,4459.7475216765,0
+KBWP.US,D,20170511,000000,49.1338,49.211,48.92,49.1714,6774.4918742277,0
+KBWP.US,D,20170512,000000,49.0101,49.2021,48.9862,48.9932,5528.7128315845,0
+KBWP.US,D,20170515,000000,49.1714,49.2506,49.0576,49.0971,42977.86142491,0
+KBWP.US,D,20170516,000000,49.0971,49.1714,48.9328,48.9328,10679.549457209,0
+KBWP.US,D,20170517,000000,48.8516,48.8833,48.3331,48.7389,13459.061335807,0
+KBWP.US,D,20170518,000000,48.5172,49.3109,48.4241,49.0299,9957.1390634622,0
+KBWP.US,D,20170519,000000,49.2387,49.2387,48.7676,48.9605,8335.5045432332,0
+KBWP.US,D,20170522,000000,48.9417,49.3178,48.9417,49.2941,12990.252353012,0
+KBWP.US,D,20170523,000000,49.3565,49.59,49.2911,49.59,7278.6636035699,0
+KBWP.US,D,20170524,000000,49.7296,49.7296,49.6297,49.6662,4969.9814361411,0
+KBWP.US,D,20170525,000000,49.7682,50.1542,49.7682,50.1463,6122.8069735749,0
+KBWP.US,D,20170526,000000,50.1849,50.2245,50.1799,50.1898,8153.6389895626,0
+KBWP.US,D,20170530,000000,50.2076,50.2076,49.9127,49.9354,4116.2236980766,0
+KBWP.US,D,20170531,000000,49.9256,50.3996,49.7583,50.3432,16469.946613241,0
+KBWP.US,D,20170601,000000,50.3392,50.9193,50.3392,50.9193,11710.120928009,0
+KBWP.US,D,20170602,000000,50.9707,50.9707,50.7005,50.9252,5339.7747286045,0
+KBWP.US,D,20170605,000000,50.7105,50.8738,50.5847,50.6084,4129.3584325084,0
+KBWP.US,D,20170606,000000,50.2166,50.366,50.0216,50.0305,9467.1124327388,0
+KBWP.US,D,20170607,000000,50.1799,50.2166,50.0661,50.0661,3949.5136072119,0
+KBWP.US,D,20170608,000000,50.2937,50.559,49.8256,50.4521,7698.9751053863,0
+KBWP.US,D,20170609,000000,50.4451,50.9193,50.4451,50.9193,8239.5199454626,0
+KBWP.US,D,20170612,000000,50.7005,51.0736,50.7005,51.0736,8923.5365001013,0
+KBWP.US,D,20170613,000000,51.1925,51.2528,51.0509,51.0964,6825.0100835806,0
+KBWP.US,D,20170614,000000,51.0964,51.4794,51.0964,51.4794,5027.5721948034,0
+KBWP.US,D,20170615,000000,51.3478,51.7734,51.3478,51.6952,2203.6042919747,0
+KBWP.US,D,20170616,000000,51.6655,51.913,51.6517,51.913,11521.182825029,0
+KBWP.US,D,20170619,000000,51.8417,51.9901,51.6932,51.7546,17088.289495721,0
+KBWP.US,D,20170620,000000,51.7091,51.7269,51.524,51.524,5806.5629830256,0
+KBWP.US,D,20170621,000000,51.42,51.618,51.2232,51.2232,4341.5349117907,0
+KBWP.US,D,20170622,000000,51.1608,51.2547,50.9845,51.0123,2424.8740489406,0
+KBWP.US,D,20170623,000000,51.1895,51.1895,50.8549,50.8638,2952.2841545851,0
+KBWP.US,D,20170626,000000,51.1984,51.2597,51.0746,51.1608,2377.3869321488,0
+KBWP.US,D,20170627,000000,51.0746,51.2934,51.0746,51.0934,4216.2497525954,0
+KBWP.US,D,20170628,000000,51.5725,51.6131,51.523,51.523,2959.3567038945,0
+KBWP.US,D,20170629,000000,51.8318,51.8595,51.2567,51.2567,5010.3960036234,0
+KBWP.US,D,20170630,000000,51.6477,51.6477,51.1795,51.2844,5310.4741671798,0
+KBWP.US,D,20170703,000000,51.3132,52.2386,51.3132,52.0099,2401.6356726382,0
+KBWP.US,D,20170705,000000,51.9724,51.9724,51.622,51.622,4008.1147300613,0
+KBWP.US,D,20170706,000000,51.4814,51.6398,51.433,51.4468,4426.4055035036,0
+KBWP.US,D,20170707,000000,51.4695,51.9555,51.4695,51.905,3478.6838960426,0
+KBWP.US,D,20170710,000000,51.8862,51.8862,51.6853,51.6853,7105.8913275829,0
+KBWP.US,D,20170711,000000,51.5269,51.6041,51.3033,51.4409,4737.5976731176,0
+KBWP.US,D,20170712,000000,51.43,51.6012,51.43,51.5091,4288.9959740636,0
+KBWP.US,D,20170713,000000,51.6477,51.7022,51.4042,51.6308,3920.2130457872,0
+KBWP.US,D,20170714,000000,51.5963,51.8862,51.42,51.8862,5939.9310557173,0
+KBWP.US,D,20170717,000000,51.8595,51.8862,51.5379,51.6932,5203.3755633516,0
+KBWP.US,D,20170718,000000,51.7358,51.7674,51.524,51.7061,3213.9684790333,0
+KBWP.US,D,20170719,000000,52.0001,52.1861,51.9288,52.1406,3611.0416045473,0
+KBWP.US,D,20170720,000000,52.2703,52.4414,52.0615,52.3802,9837.9160893893,0
+KBWP.US,D,20170721,000000,52.6355,52.6355,52.3267,52.4247,6225.8641206549,0
+KBWP.US,D,20170724,000000,52.4336,52.8394,52.4336,52.8394,6811.8753491489,0
+KBWP.US,D,20170725,000000,52.9631,53.2462,52.9631,53.1986,6113.7136958914,0
+KBWP.US,D,20170726,000000,53.1838,53.1838,52.4396,52.49,7460.5291572405,0
+KBWP.US,D,20170727,000000,52.9176,52.9176,51.7022,51.7556,14908.933944236,0
+KBWP.US,D,20170728,000000,51.8962,52.5018,51.8763,52.5018,3286.7147005015,0
+KBWP.US,D,20170731,000000,52.7176,52.8462,52.6582,52.8462,2413.7600428829,0
+KBWP.US,D,20170801,000000,53.166,53.166,52.6632,53.0205,4514.3071877777,0
+KBWP.US,D,20170802,000000,53.2016,53.3521,53.1581,53.2759,9496.4129941635,0
+KBWP.US,D,20170803,000000,52.8037,53.651,52.8037,53.5619,8597.1888676813,0
+KBWP.US,D,20170804,000000,53.4925,53.6698,53.4925,53.6698,5087.1836818399,0
+KBWP.US,D,20170807,000000,53.8538,53.8538,53.3956,53.4827,5013.4270961846,0
+KBWP.US,D,20170808,000000,53.5896,53.6064,53.3224,53.3589,15892.018298245,0
+KBWP.US,D,20170809,000000,53.3866,53.4045,53.0492,53.2966,8641.6448919119,0
+KBWP.US,D,20170810,000000,53.1164,53.2056,52.9631,53.0096,6533.0148335207,0
+KBWP.US,D,20170811,000000,52.5286,52.9176,52.5286,52.682,5783.3246067232,0
+KBWP.US,D,20170814,000000,52.9828,53.1818,52.9828,53.1214,10841.207727138,0
+KBWP.US,D,20170815,000000,53.2462,53.2462,52.9086,52.9928,9237.7597622765,0
+KBWP.US,D,20170816,000000,52.9531,53.2966,52.9531,53.1214,8783.0958781001,0
+KBWP.US,D,20170817,000000,52.784,53.0086,52.3989,52.3999,12676.029090836,0
+KBWP.US,D,20170818,000000,52.3257,52.5058,52.2396,52.4167,5335.7332718563,0
+KBWP.US,D,20170821,000000,52.5375,52.5375,52.0624,52.2356,6523.9215558372,0
+KBWP.US,D,20170822,000000,52.4771,52.4771,52.291,52.3792,6621.9268819818,0
+KBWP.US,D,20170823,000000,52.4247,52.4692,52.2821,52.297,2873.4757479946,0
+KBWP.US,D,20170824,000000,52.6355,52.6355,51.7546,51.7546,22857.469003826,0
+KBWP.US,D,20170825,000000,51.7447,52.1218,51.7091,52.1218,11599.991231619,0
+KBWP.US,D,20170828,000000,52.0624,52.0624,51.0934,51.1508,38919.228485496,0
+KBWP.US,D,20170829,000000,50.6491,51.1795,50.2967,51.0489,36191.245180438,0
+KBWP.US,D,20170830,000000,50.8975,51.04,50.8489,50.8489,37811.86933648,0
+KBWP.US,D,20170831,000000,50.7392,50.94,50.659,50.7629,16405.28330527,0
+KBWP.US,D,20170901,000000,50.4828,51.134,50.4828,50.5699,32439.76295389,0
+KBWP.US,D,20170905,000000,50.2967,50.2967,48.1786,48.248,92486.716954967,0
+KBWP.US,D,20170906,000000,48.0549,48.8665,47.9223,48.532,117173.95550156,0
+KBWP.US,D,20170907,000000,48.1985,48.4805,46.7317,47.085,221174.78273224,0
+KBWP.US,D,20170908,000000,46.5119,49.211,46.5119,48.8319,110030.68069905,0
+KBWP.US,D,20170911,000000,49.9097,51.3923,49.9097,50.3601,55778.165310755,0
+KBWP.US,D,20170912,000000,50.6679,50.7995,50.3759,50.7332,30702.946916336,0
+KBWP.US,D,20170913,000000,50.9153,50.9153,50.3947,50.6866,35306.166152575,0
+KBWP.US,D,20170914,000000,50.8796,50.8796,49.982,50.0255,18613.93941818,0
+KBWP.US,D,20170915,000000,50.1829,50.4491,50.0493,50.3512,14707.871471012,0
+KBWP.US,D,20170918,000000,50.9787,50.9787,50.2433,50.2789,29799.681333106,0
+KBWP.US,D,20170919,000000,50.4224,50.5807,50.2868,50.2868,31908.311391496,0
+KBWP.US,D,20170920,000000,50.2868,50.5243,49.8652,50.5194,8781.075149726,0
+KBWP.US,D,20170921,000000,50.6243,51.0064,50.6243,50.7153,7943.4832386544,0
+KBWP.US,D,20170922,000000,50.4571,50.8104,50.4571,50.8104,6153.1178991867,0
+KBWP.US,D,20170925,000000,50.5807,50.9173,50.5807,50.9173,5898.5061240479,0
+KBWP.US,D,20170926,000000,51.0776,51.0776,50.3512,50.6243,13730.849302126,0
+KBWP.US,D,20170927,000000,50.6976,50.9737,50.6976,50.9173,13494.424082354,0
+KBWP.US,D,20170928,000000,50.9173,51.236,50.7243,51.226,31283.906323894,0
+KBWP.US,D,20170929,000000,51.5448,51.5448,51.1647,51.3588,34403.910933531,0
+KBWP.US,D,20171002,000000,51.4488,51.9377,51.1825,51.9377,23420.241856018,0
+KBWP.US,D,20171003,000000,52.1832,52.1832,51.6883,51.9971,33157.121526701,0
+KBWP.US,D,20171004,000000,51.7051,51.9783,51.7051,51.8466,29187.400635748,0
+KBWP.US,D,20171005,000000,52.0338,52.1327,51.7932,51.9941,7489.8297186652,0
+KBWP.US,D,20171006,000000,51.8823,52.2,51.8466,51.9189,8345.6081851038,0
+KBWP.US,D,20171009,000000,51.7932,52.0466,51.7319,51.7586,19913.267762738,0
+KBWP.US,D,20171010,000000,51.714,52.0783,51.714,51.9704,3287.7250646886,0
+KBWP.US,D,20171011,000000,51.9565,51.9565,51.6932,51.8378,9310.5059837447,0
+KBWP.US,D,20171012,000000,51.91,51.9506,51.7051,51.91,24693.300731711,0
+KBWP.US,D,20171013,000000,51.9783,52.5365,51.9783,52.4049,33055.074743808,0
+KBWP.US,D,20171016,000000,52.2723,52.784,52.2723,52.5018,5402.4173082022,0
+KBWP.US,D,20171017,000000,52.5652,52.5652,52.3128,52.5108,7668.6641797745,0
+KBWP.US,D,20171018,000000,52.5088,52.7938,52.4959,52.7938,6028.8431041785,0
+KBWP.US,D,20171019,000000,52.5375,53.3976,52.5375,53.3352,10383.512750401,0
+KBWP.US,D,20171020,000000,53.645,53.645,53.3085,53.3254,9292.3194283776,0
+KBWP.US,D,20171023,000000,53.2986,53.3441,53.1917,53.257,11896.027938428,0
+KBWP.US,D,20171024,000000,53.6163,53.6163,53.0868,53.1591,8866.956105626,0
+KBWP.US,D,20171025,000000,53.1966,53.1966,52.7602,52.9176,14751.317131055,0
+KBWP.US,D,20171026,000000,52.776,53.2125,52.776,53.1491,6058.1436656032,0
+KBWP.US,D,20171027,000000,52.7226,52.9354,52.6622,52.776,62490.014605386,0
+KBWP.US,D,20171030,000000,52.582,53.3085,52.582,53.07,9929.8592304116,0
+KBWP.US,D,20171031,000000,53.1413,53.3085,52.8582,52.8987,9499.4440867246,0
+KBWP.US,D,20171101,000000,53.2095,53.2095,52.6889,52.7691,16994.325626325,0
+KBWP.US,D,20171102,000000,52.9354,53.3788,52.7226,52.7226,4296.068523373,0
+KBWP.US,D,20171103,000000,52.5008,52.8582,52.5008,52.8265,8600.2199602425,0
+KBWP.US,D,20171106,000000,52.9354,53.3075,52.8987,53.264,14248.1557659,0
+KBWP.US,D,20171107,000000,53.6253,53.6351,53.1046,53.2273,8185.9706435485,0
+KBWP.US,D,20171108,000000,53.1323,53.2214,53.0601,53.1917,4824.4889932047,0
+KBWP.US,D,20171109,000000,53.0502,53.2808,53.0086,53.2372,5145.7848046893,0
+KBWP.US,D,20171110,000000,52.9176,53.2976,52.8453,53.2372,11196.855920983,0
+KBWP.US,D,20171113,000000,52.8899,53.1759,52.8899,52.973,11597.970503246,0
+KBWP.US,D,20171114,000000,52.6592,52.8502,52.6355,52.8314,7639.3636183498,0
+KBWP.US,D,20171115,000000,52.973,53.0868,52.973,52.9828,1946.9717884619,0
+KBWP.US,D,20171116,000000,53.1224,53.1323,52.3682,52.3682,7001.8238163159,0
+KBWP.US,D,20171117,000000,52.1109,52.5008,52.1109,52.4851,4644.6441679082,0
+KBWP.US,D,20171120,000000,52.4099,52.5365,52.3317,52.5157,12210.251200603,0
+KBWP.US,D,20171121,000000,52.5108,52.7315,52.5108,52.6266,9059.9356653542,0
+KBWP.US,D,20171122,000000,52.8137,52.8137,52.3148,52.3148,12922.557952479,0
+KBWP.US,D,20171124,000000,52.2475,52.2544,52.1109,52.2,5156.8988107469,0
+KBWP.US,D,20171127,000000,52.0258,52.6889,52.0258,52.6177,3869.6948364343,0
+KBWP.US,D,20171128,000000,52.5276,53.2679,52.5276,53.2472,10895.76739324,0
+KBWP.US,D,20171129,000000,53.3886,53.9647,53.3886,53.741,14914.996129359,0
+KBWP.US,D,20171130,000000,53.6727,53.9103,53.2808,53.4411,9369.1071065941,0
+KBWP.US,D,20171201,000000,53.7143,53.7143,52.4157,53.3788,24836.772446274,0
+KBWP.US,D,20171204,000000,53.5876,53.8816,53.4917,53.5114,16917.537948109,0
+KBWP.US,D,20171205,000000,53.2195,53.7599,53.0839,53.0839,3468.5802541721,0
+KBWP.US,D,20171206,000000,52.776,53.2095,52.776,52.9631,6341.0456379796,0
+KBWP.US,D,20171207,000000,52.8137,52.8502,52.6177,52.6266,11710.120928009,0
+KBWP.US,D,20171208,000000,52.582,52.6929,52.492,52.6533,4956.8467017093,0
+KBWP.US,D,20171211,000000,52.6087,52.7136,52.486,52.7136,14663.415446781,0
+KBWP.US,D,20171212,000000,52.6622,53.1491,52.6622,53.1274,6570.3983084419,0
+KBWP.US,D,20171213,000000,52.8681,52.9126,52.6345,52.6434,4425.3951393165,0
+KBWP.US,D,20171214,000000,52.5276,52.5276,52.1377,52.2099,6755.2949546736,0
+KBWP.US,D,20171215,000000,52.0783,53.2095,52.0783,52.8987,14790.721334351,0
+KBWP.US,D,20171218,000000,53.0967,53.4085,52.8037,52.8651,14681.602002148,0
+KBWP.US,D,20171219,000000,52.873,53.1838,52.8582,52.9076,3507.9844574673,0
+KBWP.US,D,20171220,000000,52.873,52.9354,52.682,52.8147,3865.6533796861,0
+KBWP.US,D,20171221,000000,53.2412,53.2412,52.6414,52.7394,5351.8990988492,0
+KBWP.US,D,20171222,000000,52.9838,52.9838,52.7295,52.9176,25502.602445545,0
+KBWP.US,D,20171226,000000,52.9918,52.9918,52.8215,52.9493,3522.1295560862,0
+KBWP.US,D,20171227,000000,52.8819,53.2115,52.8819,53.0017,6223.8433922808,0
+KBWP.US,D,20171228,000000,53.2214,53.3124,53.071,53.3035,15598.00231981,0
+KBWP.US,D,20171229,000000,53.4728,53.4728,53.1611,53.1611,3110.9113319533,0
+KBWP.US,D,20180102,000000,53.2511,53.2511,51.909,52.0338,16443.677144378,0
+KBWP.US,D,20180103,000000,51.909,52.2208,51.7903,52.0338,28977.24488484,0
+KBWP.US,D,20180104,000000,52.0338,52.491,52.0338,52.3633,13060.977846106,0
+KBWP.US,D,20180105,000000,52.2396,52.2663,52.006,52.2495,14383.544566965,0
+KBWP.US,D,20180108,000000,52.0338,52.0783,51.8081,51.9961,220436.2065115,0
+KBWP.US,D,20180109,000000,52.006,52.3544,51.8248,51.8248,111170.37150205,0
+KBWP.US,D,20180110,000000,51.8348,52.2089,51.8348,51.9872,55056.765281196,0
+KBWP.US,D,20180111,000000,51.7991,52.4099,51.7991,52.4009,37511.791172924,0
+KBWP.US,D,20180112,000000,52.2119,52.9354,52.2119,52.8582,32221.524289484,0
+KBWP.US,D,20180116,000000,52.8394,53.1818,52.8394,52.8492,35650.700340362,0
+KBWP.US,D,20180117,000000,52.9354,53.5619,52.9354,53.4917,24489.207165925,0
+KBWP.US,D,20180118,000000,53.1204,53.2412,52.974,53.0096,21311.611797626,0
+KBWP.US,D,20180119,000000,52.9838,53.3748,52.9838,53.3748,91716.819444428,0
+KBWP.US,D,20180122,000000,54.0636,55.0762,54.0636,54.9861,28153.798072387,0
+KBWP.US,D,20180123,000000,54.7813,55.488,54.7813,55.3078,21698.581281269,0
+KBWP.US,D,20180124,000000,55.3534,55.3534,54.9149,55.0762,9249.8841325212,0
+KBWP.US,D,20180125,000000,54.7169,55.3256,54.7169,55.281,12903.361032925,0
+KBWP.US,D,20180126,000000,55.1554,55.2623,55.0525,55.0573,6548.1702963266,0
+KBWP.US,D,20180129,000000,55.2009,55.2009,54.6288,54.6288,9078.1222207212,0
+KBWP.US,D,20180130,000000,54.5051,54.9149,54.4754,54.5219,9386.2832977741,0
+KBWP.US,D,20180131,000000,54.7347,54.7347,54.2973,54.5566,8060.6854843532,0
+KBWP.US,D,20180201,000000,54.6377,54.9782,54.611,54.8594,5033.6343799258,0
+KBWP.US,D,20180202,000000,54.5912,55.1157,54.515,54.515,8520.4011894649,0
+KBWP.US,D,20180205,000000,54.0122,54.3338,52.8849,53.2482,12323.411989554,0
+KBWP.US,D,20180206,000000,51.909,52.9631,51.7279,52.9631,12913.464674795,0
+KBWP.US,D,20180207,000000,53.0799,53.7232,53.0799,53.5629,7125.088247137,0
+KBWP.US,D,20180208,000000,53.2412,53.2412,51.811,51.811,6278.4030583819,0
+KBWP.US,D,20180209,000000,52.4099,52.4099,51.4577,52.1198,11371.648925344,0
+KBWP.US,D,20180212,000000,52.5157,52.8502,52.006,52.5919,10436.051688128,0
+KBWP.US,D,20180213,000000,52.49,52.6602,52.299,52.6454,32728.727111388,0
+KBWP.US,D,20180214,000000,53.7767,53.7767,53.7767,53.7767,12120.328787954,0
+KBWP.US,D,20180215,000000,54.1438,54.1438,53.7153,53.938,9562.0866663223,0
+KBWP.US,D,20180216,000000,53.653,54.4022,53.653,54.3527,9145.8166212541,0
+KBWP.US,D,20180220,000000,54.3527,54.3527,53.5164,53.5995,5181.1475512363,0
+KBWP.US,D,20180221,000000,53.4817,54.2577,53.4817,53.7163,8381.9812958379,0
+KBWP.US,D,20180222,000000,53.7627,53.7627,53.1155,53.1155,3771.6895102896,0
+KBWP.US,D,20180223,000000,53.3303,53.5084,53.3124,53.5005,10290.559245191,0
+KBWP.US,D,20180226,000000,54.0973,54.2468,53.7667,54.0636,14969.555795459,0
+KBWP.US,D,20180227,000000,53.8746,54.2586,53.8479,54.0122,8005.115454065,0
+KBWP.US,D,20180228,000000,54.2428,54.2428,52.9453,52.9453,3784.8242447214,0
+KBWP.US,D,20180301,000000,53.2412,53.2412,52.4623,52.5702,5288.2461550645,0
+KBWP.US,D,20180302,000000,52.6057,52.7612,52.3811,52.7394,8515.3493685296,0
+KBWP.US,D,20180305,000000,53.3303,54.8357,53.3303,54.8357,10763.409684735,0
+KBWP.US,D,20180306,000000,54.9494,55.0683,54.5665,55.0683,2228.8633966512,0
+KBWP.US,D,20180307,000000,55.0762,55.3701,54.7723,55.0762,12903.361032925,0
+KBWP.US,D,20180308,000000,54.9594,55.0802,54.9237,55.0485,2586.5323188699,0
+KBWP.US,D,20180309,000000,55.1751,56.0501,55.1751,56.0501,6471.3826181101,0
+KBWP.US,D,20180312,000000,55.9531,56.0254,55.5929,55.5929,13880.38320181,0
+KBWP.US,D,20180313,000000,55.9977,55.9977,55.6691,55.6858,3761.585868419,0
+KBWP.US,D,20180314,000000,55.8641,55.8641,55.4166,55.4889,2198.5524710394,0
+KBWP.US,D,20180315,000000,55.5612,55.6561,55.4246,55.5443,3091.7144123992,0
+KBWP.US,D,20180316,000000,55.8561,56.0322,55.6571,56.0154,7152.3680801876,0
+KBWP.US,D,20180319,000000,55.7215,56.0422,55.7017,55.9531,5505.4744552821,0
+KBWP.US,D,20180320,000000,56.2866,56.4737,56.0422,56.3223,3549.4093891367,0
+KBWP.US,D,20180321,000000,56.2579,56.6063,56.1936,56.3173,3551.4301175109,0
+KBWP.US,D,20180322,000000,55.7215,55.9353,55.0822,55.0822,8536.5670164578,0
+KBWP.US,D,20180323,000000,55.0366,55.0366,54.4903,54.4903,9655.0401715317,0
+KBWP.US,D,20180326,000000,54.613,55.0455,54.32,55.0366,15801.085521409,0
+KBWP.US,D,20180327,000000,54.9831,55.2078,54.4417,54.5496,5889.4128463644,0
+KBWP.US,D,20180328,000000,54.7575,55.7314,54.5972,55.5335,29534.965916096,0
+KBWP.US,D,20180329,000000,56.0857,56.0857,55.486,55.675,9425.6875010694,0
+KBWP.US,D,20180402,000000,55.6542,55.6542,54.1675,54.6852,6162.2111768702,0
+KBWP.US,D,20180403,000000,54.8565,55.3335,54.8565,55.3325,5056.8727562281,0
+KBWP.US,D,20180404,000000,54.8654,55.7472,54.7318,55.6106,10302.683615436,0
+KBWP.US,D,20180405,000000,55.9887,55.9887,55.6284,55.7522,3769.6687819155,0
+KBWP.US,D,20180406,000000,55.5502,55.5502,54.7159,54.8377,4303.1410726824,0
+KBWP.US,D,20180409,000000,54.8941,55.4305,54.8941,55.3008,34908.082662873,0
+KBWP.US,D,20180410,000000,55.5592,55.5592,55.0822,55.0822,4556.7424836341,0
+KBWP.US,D,20180411,000000,55.1267,55.1267,54.7862,55.1267,8399.1574870179,0
+KBWP.US,D,20180412,000000,55.3157,55.384,55.1267,55.2078,3722.1816651238,0
+KBWP.US,D,20180413,000000,56.0956,56.0956,54.8465,54.9554,16198.158646923,0
+KBWP.US,D,20180416,000000,55.1444,55.7007,55.1444,55.7007,4520.3693729,0
+KBWP.US,D,20180417,000000,56.0154,56.1055,55.5502,55.7572,9668.1749059634,0
+KBWP.US,D,20180418,000000,56.0254,56.0254,55.3969,55.4256,1789.3549752807,0
+KBWP.US,D,20180419,000000,55.6196,55.8541,55.5305,55.5394,2032.8527443618,0
+KBWP.US,D,20180420,000000,55.476,55.8501,55.476,55.7285,3635.2903450367,0
+KBWP.US,D,20180423,000000,55.9541,55.9541,55.7126,55.8818,2584.5115904958,0
+KBWP.US,D,20180424,000000,56.059,56.059,55.3691,55.3919,4150.5760804366,0
+KBWP.US,D,20180425,000000,55.5305,55.7967,55.291,55.5305,5723.7131196868,0
+KBWP.US,D,20180426,000000,55.8818,55.8818,55.1029,55.576,6289.5170644396,0
+KBWP.US,D,20180427,000000,55.4948,55.6551,55.4573,55.6551,3559.5130310073,0
+KBWP.US,D,20180430,000000,55.5225,55.7977,55.287,55.287,3696.9225604473,0
+KBWP.US,D,20180501,000000,54.9653,55.0088,54.6932,55.0088,2494.5891778476,0
+KBWP.US,D,20180502,000000,54.9456,54.9456,54.0478,54.1765,23912.289215115,0
+KBWP.US,D,20180503,000000,53.9509,53.9509,52.974,53.5866,3880.808842492,0
+KBWP.US,D,20180504,000000,53.7163,54.1765,53.4837,54.1765,4199.0735614154,0
+KBWP.US,D,20180507,000000,53.8677,54.2973,53.8677,54.2973,5491.3293566633,0
+KBWP.US,D,20180508,000000,54.3794,54.6337,54.2319,54.324,2034.873472736,0
+KBWP.US,D,20180509,000000,54.2814,54.6516,54.2814,54.6516,2558.2421216323,0
+KBWP.US,D,20180510,000000,54.9287,54.9446,54.5793,54.8465,6298.6103421231,0
+KBWP.US,D,20180511,000000,54.6417,55.2256,54.6417,54.9554,64378.385270998,0
+KBWP.US,D,20180514,000000,54.8852,54.8852,54.605,54.605,6548.1702963266,0
+KBWP.US,D,20180515,000000,54.5873,54.812,54.5615,54.606,8587.0852258108,0
+KBWP.US,D,20180516,000000,54.8604,55.0802,54.7219,54.9119,3894.9539411108,0
+KBWP.US,D,20180517,000000,55.4671,55.4671,54.7931,54.9079,3792.9071582179,0
+KBWP.US,D,20180518,000000,54.8218,54.8218,54.8218,54.8218,310.18180542698,0
+KBWP.US,D,20180521,000000,54.9743,55.5384,54.9743,55.4671,2799.7191623393,0
+KBWP.US,D,20180522,000000,55.3335,55.7839,55.3335,55.5642,4007.1043658743,0
+KBWP.US,D,20180523,000000,55.5225,55.5225,55.1247,55.1643,769.89751053863,0
+KBWP.US,D,20180524,000000,55.0643,55.1296,55.0445,55.1138,4836.6133634494,0
+KBWP.US,D,20180525,000000,54.7961,55.2593,54.7961,55.2593,5511.5366404045,0
+KBWP.US,D,20180529,000000,54.615,54.6704,54.2804,54.32,1393.2922139538,0
+KBWP.US,D,20180530,000000,54.5001,55.4315,54.5001,55.3404,12931.651230163,0
+KBWP.US,D,20180531,000000,54.7575,54.9456,54.7575,54.7575,4686.0690995776,0
+KBWP.US,D,20180601,000000,54.7862,55.0188,54.7862,54.9119,2765.3667799793,0
+KBWP.US,D,20180604,000000,55.1079,55.1544,55.098,55.1544,4693.141648887,0
+KBWP.US,D,20180605,000000,54.9554,55.19,54.806,55.19,3655.4976287779,0
+KBWP.US,D,20180606,000000,55.1336,55.3018,55.1336,55.3018,2769.4082367275,0
+KBWP.US,D,20180607,000000,55.2959,55.7265,55.2959,55.7265,4657.77890234,0
+KBWP.US,D,20180608,000000,56.1046,56.1055,56.0689,56.1055,1384.1989362702,0
+KBWP.US,D,20180611,000000,56.2659,56.2659,55.8462,56.0154,1948.992516836,0
+KBWP.US,D,20180612,000000,55.5028,55.5028,55.2692,55.2692,943.6801507127,0
+KBWP.US,D,20180613,000000,55.5681,55.8818,55.4038,55.4266,4742.6494940529,0
+KBWP.US,D,20180614,000000,55.2078,55.2078,54.9287,54.9624,6227.884849029,0
+KBWP.US,D,20180615,000000,55.7472,55.7472,54.6704,54.8812,1429.6653246879,0
+KBWP.US,D,20180618,000000,54.8465,54.8465,54.4784,54.6842,3316.0152619262,0
+KBWP.US,D,20180619,000000,54.8852,55.2513,54.8852,55.2513,1380.157479522,0
+KBWP.US,D,20180620,000000,55.2613,55.2613,54.6506,54.6506,739.58658492687,0
+KBWP.US,D,20180621,000000,54.4052,54.4052,54.0894,54.2438,2409.7185861347,0
+KBWP.US,D,20180622,000000,54.0191,54.3814,54.0191,54.3814,1804.5104380866,0
+KBWP.US,D,20180625,000000,54.2983,54.2983,53.8251,54.1073,6299.6207063102,0
+KBWP.US,D,20180626,000000,54.1825,54.1825,53.653,53.653,9290.2987000035,0
+KBWP.US,D,20180627,000000,53.5124,53.7202,52.9443,52.9443,10655.300716719,0
+KBWP.US,D,20180628,000000,52.8809,53.6341,52.8809,53.6341,9801.5429786552,0
+KBWP.US,D,20180629,000000,53.6351,54.0359,53.5777,53.6588,5205.3962917257,0
+KBWP.US,D,20180702,000000,53.4332,53.5579,53.3234,53.4767,2563.2939425676,0
+KBWP.US,D,20180703,000000,53.9123,53.9123,53.6678,53.6678,1498.3700894079,0
+KBWP.US,D,20180705,000000,54.0626,54.0626,53.5678,53.6233,4694.1520130741,0
+KBWP.US,D,20180706,000000,53.65,54.2696,53.65,53.9835,4995.2405408176,0
+KBWP.US,D,20180709,000000,54.2438,54.9653,54.2438,54.9653,2971.4810741392,0
+KBWP.US,D,20180710,000000,54.7763,55.1712,54.7763,55.0198,3304.9012558686,0
+KBWP.US,D,20180711,000000,55.0098,55.0554,54.8218,54.8218,2949.253062024,0
+KBWP.US,D,20180712,000000,54.812,55.0098,54.5001,54.5783,4173.8144567389,0
+KBWP.US,D,20180713,000000,54.7862,54.7862,54.4407,54.5071,12637.635251728,0
+KBWP.US,D,20180716,000000,54.614,55.1039,54.614,55.0376,2652.2059910287,0
+KBWP.US,D,20180717,000000,55.1811,55.281,55.1811,55.2039,11165.534631184,0
+KBWP.US,D,20180718,000000,55.2365,55.6868,55.2009,55.6551,31297.041058326,0
+KBWP.US,D,20180719,000000,55.3177,55.479,55.0554,55.2286,1896.4535791089,0
+KBWP.US,D,20180720,000000,55.9026,55.9026,54.7881,55.1504,5299.3601611222,0
+KBWP.US,D,20180723,000000,55.002,55.1821,54.7476,55.1801,1507.4633670914,0
+KBWP.US,D,20180724,000000,55.192,55.3612,55.0386,55.1385,15586.888313753,0
+KBWP.US,D,20180725,000000,55.0287,55.1732,54.8416,55.1652,7601.9801434287,0
+KBWP.US,D,20180726,000000,55.4602,56.3183,55.4602,56.254,7770.7109626674,0
+KBWP.US,D,20180727,000000,56.4806,56.4974,56.1678,56.1678,2670.3925463958,0
+KBWP.US,D,20180730,000000,56.4638,56.7647,56.4638,56.6775,6119.7758810137,0
+KBWP.US,D,20180731,000000,56.5984,56.7874,56.3905,56.6964,9035.6869248648,0
+KBWP.US,D,20180801,000000,56.8686,57.2189,56.4063,56.7499,32575.151754955,0
+KBWP.US,D,20180802,000000,56.3282,57.0012,56.3282,56.9042,3191.740466918,0
+KBWP.US,D,20180803,000000,56.5875,56.6063,56.5539,56.5885,2082.3605895277,0
+KBWP.US,D,20180806,000000,56.6063,56.7241,56.4974,56.5252,8652.7588979696,0
+KBWP.US,D,20180807,000000,56.8221,56.8221,56.3796,56.3796,4804.2817094635,0
+KBWP.US,D,20180808,000000,56.2362,56.5301,56.2362,56.439,2594.6152323664,0
+KBWP.US,D,20180809,000000,56.3539,56.4628,56.2966,56.2966,2325.8583586088,0
+KBWP.US,D,20180810,000000,56.2183,56.2183,55.7343,56.1877,5181.1475512363,0
+KBWP.US,D,20180813,000000,56.0461,56.3004,55.9066,56.0867,2386.4802098323,0
+KBWP.US,D,20180814,000000,56.0214,56.3004,56.0214,56.2649,2748.1905887993,0
+KBWP.US,D,20180815,000000,56.0709,56.4549,56.0709,56.4549,2368.2936544653,0
+KBWP.US,D,20180816,000000,56.4875,57.2012,56.4875,56.9419,6377.4187487137,0
+KBWP.US,D,20180817,000000,56.9913,57.1744,56.9913,57.0616,1630.7277979125,0
+KBWP.US,D,20180820,000000,57.3555,57.4397,57.2151,57.4357,2655.2370835899,0
+KBWP.US,D,20180821,000000,57.3902,57.8247,57.3902,57.7505,1635.7796188478,0
+KBWP.US,D,20180822,000000,57.7316,57.7316,56.9834,57.0527,2202.5939277877,0
+KBWP.US,D,20180823,000000,56.8587,56.9666,56.8587,56.9399,2372.3351112135,0
+KBWP.US,D,20180824,000000,56.8131,57.311,56.8131,57.311,1376.1160227738,0
+KBWP.US,D,20180827,000000,57.0853,57.9504,57.0853,57.8781,2626.9468863523,0
+KBWP.US,D,20180828,000000,58.0949,58.6175,57.8148,57.8148,1578.1888601855,0
+KBWP.US,D,20180829,000000,57.8336,57.8346,57.8059,57.8336,1482.2042624149,0
+KBWP.US,D,20180830,000000,57.8594,57.8594,57.3545,57.3545,3459.4869764885,0
+KBWP.US,D,20180831,000000,57.2734,57.506,57.1497,57.506,5066.9763980987,0
+KBWP.US,D,20180904,000000,57.6634,57.6634,57.4526,57.594,2069.2258550959,0
+KBWP.US,D,20180905,000000,57.9316,58.0879,57.9039,58.0147,4299.0996159342,0
+KBWP.US,D,20180906,000000,58.6175,58.6175,58.0137,58.0484,1743.8885868631,0
+KBWP.US,D,20180907,000000,57.7208,57.7208,57.4169,57.4941,3011.8956416216,0
+KBWP.US,D,20180910,000000,57.1844,57.1844,56.8418,56.8953,4248.5814065813,0
+KBWP.US,D,20180911,000000,56.9399,56.9587,56.5252,56.7963,11735.380032685,0
+KBWP.US,D,20180912,000000,56.7696,56.8141,56.4974,56.7241,4632.5197976635,0
+KBWP.US,D,20180913,000000,56.9834,57.3892,56.9449,57.3535,8135.4524341956,0
+KBWP.US,D,20180914,000000,57.5357,57.8861,57.5357,57.8861,1871.1944744325,0
+KBWP.US,D,20180917,000000,59.0668,59.0668,57.5268,57.5535,5031.6136515517,0
+KBWP.US,D,20180918,000000,58.6897,58.6897,57.5357,57.9415,3715.1091158143,0
+KBWP.US,D,20180919,000000,58.6997,58.6997,58.0751,58.0751,6387.5223905843,0
+KBWP.US,D,20180920,000000,58.5205,58.5205,58.2849,58.3819,6720.9425723136,0
+KBWP.US,D,20180921,000000,58.3671,58.4373,58.3671,58.4373,1181.1157346715,0
+KBWP.US,D,20180924,000000,58.6541,58.6541,57.79,57.8642,4478.9444412306,0
+KBWP.US,D,20180925,000000,57.8652,57.9474,57.8029,57.8197,1675.1838221431,0
+KBWP.US,D,20180926,000000,57.8652,57.99,57.6218,57.986,10859.394282505,0
+KBWP.US,D,20180927,000000,57.5218,57.5218,57.4407,57.4407,1183.1364630456,0
+KBWP.US,D,20180928,000000,57.1685,57.7673,57.1685,57.7673,1468.0591637961,0
+KBWP.US,D,20181001,000000,58.4185,58.4185,57.0319,57.0319,8263.768685952,0
+KBWP.US,D,20181002,000000,57.7039,57.7039,57.115,57.3219,6951.3056069629,0
+KBWP.US,D,20181003,000000,57.411,57.5832,57.2991,57.2991,1119.4835192609,0
+KBWP.US,D,20181004,000000,57.9375,57.9375,57.2506,57.2506,1577.1784959984,0
+KBWP.US,D,20181005,000000,57.5308,58.0582,57.5308,58.0582,2162.1793603053,0
+KBWP.US,D,20181008,000000,57.6218,58.0692,57.6119,57.8317,10648.228167411,0
+KBWP.US,D,20181009,000000,57.9761,58.2552,57.6861,58.1306,8167.7840881815,0
+KBWP.US,D,20181010,000000,58.0533,58.0533,56.5628,56.5628,11280.716148509,0
+KBWP.US,D,20181011,000000,55.9907,55.9907,54.5863,54.7683,14359.295826477,0
+KBWP.US,D,20181012,000000,55.6007,55.6007,53.3818,54.1805,16893.289207619,0
+KBWP.US,D,20181015,000000,53.9251,54.3952,53.9251,54.0607,6768.4296891053,0
+KBWP.US,D,20181016,000000,54.2973,54.8664,54.2279,54.7318,6708.8182020689,0
+KBWP.US,D,20181017,000000,55.1306,55.5433,54.6516,55.3217,3340.2640024156,0
+KBWP.US,D,20181018,000000,55.3849,55.3849,54.995,55.0267,2929.0457782828,0
+KBWP.US,D,20181019,000000,54.9762,55.3018,54.7318,55.1029,4567.8564896918,0
+KBWP.US,D,20181022,000000,55.3018,55.3572,54.3527,55.0218,5977.3145306385,0
+KBWP.US,D,20181023,000000,53.3728,54.1003,53.3728,53.8172,6378.4291129007,0
+KBWP.US,D,20181024,000000,53.5262,53.5262,52.6839,52.6839,10933.15086816,0
+KBWP.US,D,20181025,000000,52.9245,53.454,52.7938,53.454,2331.9205437312,0
+KBWP.US,D,20181026,000000,53.0729,53.4362,52.3198,53.0729,8131.4109774473,0
+KBWP.US,D,20181029,000000,53.5826,54.131,53.5262,53.5262,2271.2986925077,0
+KBWP.US,D,20181030,000000,54.1904,54.614,53.8628,54.614,3969.7208909531,0
+KBWP.US,D,20181031,000000,55.6096,55.6096,54.6961,55.1217,6391.5638473325,0
+KBWP.US,D,20181101,000000,55.0485,55.0485,54.1518,54.1715,4767.9085987294,0
+KBWP.US,D,20181102,000000,54.7456,54.7456,53.8172,54.1053,3559.5130310073,0
+KBWP.US,D,20181105,000000,54.4684,54.813,54.4684,54.7238,4037.415291486,0
+KBWP.US,D,20181106,000000,55.0782,55.3929,55.0782,55.3394,2317.7754451124,0
+KBWP.US,D,20181107,000000,56.0629,56.2916,55.673,56.2916,5693.402194075,0
+KBWP.US,D,20181108,000000,56.2272,56.2777,56.1263,56.2382,7319.0781710523,0
+KBWP.US,D,20181109,000000,56.0194,56.0531,55.8135,56.0284,2228.8633966512,0
+KBWP.US,D,20181112,000000,55.6284,55.6423,55.092,55.092,3844.4357317578,0
+KBWP.US,D,20181113,000000,54.8614,55.2355,54.6417,54.6674,4509.2553668424,0
+KBWP.US,D,20181114,000000,54.8872,54.8872,53.1194,53.5539,4946.7430598387,0
+KBWP.US,D,20181115,000000,53.0037,53.3461,53.0037,53.3461,841.63336781979,0
+KBWP.US,D,20181116,000000,53.7074,54.611,53.7074,54.611,6945.2434218406,0
+KBWP.US,D,20181119,000000,54.2874,54.4734,54.2874,54.4734,978.03253307269,0
+KBWP.US,D,20181120,000000,53.8538,54.325,53.8538,54.1795,9882.3721136198,0
+KBWP.US,D,20181121,000000,54.7971,54.7971,54.3606,54.3606,1907.5675851666,0
+KBWP.US,D,20181123,000000,54.1418,54.1418,54.0172,54.0172,628.44652435043,0
+KBWP.US,D,20181126,000000,54.5259,54.6852,54.2923,54.4734,5364.0234690939,0
+KBWP.US,D,20181127,000000,54.4883,54.4883,53.9053,53.9984,1932.826689843,0
+KBWP.US,D,20181128,000000,53.9994,55.2405,53.9994,55.2405,4507.2346384683,0
+KBWP.US,D,20181129,000000,54.8535,55.1395,54.7872,54.9534,2834.0715446993,0
+KBWP.US,D,20181130,000000,56.0996,56.0996,55.003,55.3305,2814.8746251452,0
+KBWP.US,D,20181203,000000,55.8838,55.8838,54.6922,55.2652,17785.440784792,0
+KBWP.US,D,20181204,000000,55.2652,55.2652,53.9528,53.9528,3661.5598139002,0
+KBWP.US,D,20181206,000000,52.6484,53.1383,52.5455,53.0917,5690.3711015138,0
+KBWP.US,D,20181207,000000,53.3105,54.0696,53.1194,53.1976,13879.372837624,0
+KBWP.US,D,20181210,000000,54.0329,54.0329,52.5098,52.7661,2915.911043851,0
+KBWP.US,D,20181211,000000,53.3105,53.3105,52.097,52.2514,2261.1950506371,0
+KBWP.US,D,20181212,000000,52.6305,53.1096,52.4851,52.5157,4887.1315728023,0
+KBWP.US,D,20181213,000000,52.5385,52.5483,51.814,51.9803,2110.6507867653,0
+KBWP.US,D,20181214,000000,51.3439,51.6962,51.3439,51.5408,4489.0480831012,0
+KBWP.US,D,20181217,000000,51.5418,52.0545,51.3439,51.6962,4777.0018764129,0
+KBWP.US,D,20181218,000000,51.4349,51.8209,51.0727,51.3606,7444.3633302475,0
+KBWP.US,D,20181219,000000,51.5329,52.0208,51.5329,52.0208,1867.1530176842,0
+KBWP.US,D,20181220,000000,50.9648,51.0628,50.3373,50.4728,12743.723491369,0
+KBWP.US,D,20181221,000000,50.4471,51.7774,50.1651,50.2076,14483.570621485,0
+KBWP.US,D,20181224,000000,49.8008,49.981,48.7419,48.7419,10439.082780689,0
+KBWP.US,D,20181226,000000,48.722,49.7543,48.2855,49.7543,5625.7077935421,0
+KBWP.US,D,20181227,000000,49.789,50.747,49.6584,50.7342,9411.5424024505,0
+KBWP.US,D,20181228,000000,51.5843,51.6447,51.1241,51.1241,1006.3227303103,0
+KBWP.US,D,20181231,000000,52.0743,52.0743,51.3161,51.6902,6067.2369432867,0
+KBWP.US,D,20190102,000000,51.626,51.626,51.0786,51.0786,4300.1099801213,0
+KBWP.US,D,20190103,000000,50.9568,51.0152,50.4393,50.8599,1429.6653246879,0
+KBWP.US,D,20190104,000000,51.0756,51.7457,51.0756,51.7457,4178.8662776742,0
+KBWP.US,D,20190107,000000,51.9901,52.1168,51.6081,51.6507,5008.3752752493,0
+KBWP.US,D,20190108,000000,52.2198,52.2198,51.33,51.5943,1967.179072203,0
+KBWP.US,D,20190109,000000,52.0793,52.1822,52.0644,52.0644,1264.9759621973,0
+KBWP.US,D,20190110,000000,52.2039,52.5979,52.1257,52.5979,1385.2093004573,0
+KBWP.US,D,20190111,000000,52.199,52.4563,52.199,52.4563,1212.4370244703,0
+KBWP.US,D,20190114,000000,52.0356,52.6305,52.0356,52.5949,2265.2365073853,0
+KBWP.US,D,20190115,000000,52.9493,53.068,52.7859,53.068,4072.7780380331,0
+KBWP.US,D,20190116,000000,53.068,53.4342,53.068,53.4342,5877.2884761197,0
+KBWP.US,D,20190117,000000,52.9967,53.7609,52.9967,53.7609,3472.6217109203,0
+KBWP.US,D,20190118,000000,53.9538,54.3982,53.9538,54.321,4748.7116791753,0
+KBWP.US,D,20190122,000000,54.9208,54.9208,53.7786,53.7836,4257.6746842648,0
+KBWP.US,D,20190123,000000,53.8271,53.8271,53.7707,53.7886,1582.2303169337,0
+KBWP.US,D,20190124,000000,54.1161,54.1398,53.8895,53.8895,750.70059098451,0
+KBWP.US,D,20190125,000000,54.3576,54.3576,54.3576,54.3576,597.12523455161,0
+KBWP.US,D,20190128,000000,53.5609,53.7786,53.5609,53.7786,1071.9964024691,0
+KBWP.US,D,20190129,000000,53.7331,53.934,53.6985,53.9212,1520.5981015231,0
+KBWP.US,D,20190130,000000,54.4843,54.4843,53.7786,54.4249,1333.6807269173,0
+KBWP.US,D,20190131,000000,54.126,54.6585,54.0983,54.6585,9726.7760288128,0
+KBWP.US,D,20190201,000000,54.9762,55.0218,54.9208,54.9861,2310.7028958029,0
+KBWP.US,D,20190204,000000,55.1405,55.2326,55.0306,55.2326,48313.594696766,0
+KBWP.US,D,20190205,000000,55.2048,55.4295,55.095,55.4146,3504.9533649062,0
+KBWP.US,D,20190206,000000,55.2148,55.6591,55.2148,55.6236,7520.1406442769,0
+KBWP.US,D,20190207,000000,55.7443,55.8066,55.5047,55.8066,753.73168354569,0
+KBWP.US,D,20190208,000000,55.286,55.8986,55.0772,55.6978,4673.9447293329,0
+KBWP.US,D,20190211,000000,56.1906,56.1906,55.5919,55.6274,969.94961957622,0
+KBWP.US,D,20190212,000000,56.3401,56.3816,56.2717,56.3539,1994.4589052536,0
+KBWP.US,D,20190213,000000,56.3451,56.9844,56.3451,56.8023,1627.6967053514,0
+KBWP.US,D,20190214,000000,56.1461,56.4984,55.9253,55.9253,10096.569321276,0
+KBWP.US,D,20190215,000000,55.769,56.8933,55.769,56.8855,5091.2251385881,0
+KBWP.US,D,20190219,000000,57.4506,57.4506,56.9567,57.3497,11701.027650325,0
+KBWP.US,D,20190220,000000,57.1665,57.7554,57.1665,57.7138,4905.3181281693,0
+KBWP.US,D,20190221,000000,57.6624,57.6624,57.318,57.5238,7366.565287844,0
+KBWP.US,D,20190222,000000,57.604,57.6337,57.5763,57.6337,1768.1373273525,0
+KBWP.US,D,20190225,000000,57.8207,57.991,57.7138,57.7138,3641.3525301591,0
+KBWP.US,D,20190226,000000,57.8445,57.8445,57.7802,57.8069,1307.4112580538,0
+KBWP.US,D,20190227,000000,57.5149,57.6971,57.4843,57.6941,2388.5009382065,0
+KBWP.US,D,20190228,000000,57.5149,57.8514,57.5149,57.8514,2820.9368102675,0
+KBWP.US,D,20190301,000000,58.0167,58.0167,57.7703,57.9029,2057.1014848512,0
+KBWP.US,D,20190304,000000,58.3265,58.3265,57.4377,57.4891,2299.5888897453,0
+KBWP.US,D,20190305,000000,57.8791,57.8791,57.3031,57.4614,2762.3356874181,0
+KBWP.US,D,20190306,000000,57.2863,57.4239,57.2863,57.4239,1372.0745660255,0
+KBWP.US,D,20190307,000000,56.6637,56.6637,56.3451,56.3718,3315.0048977392,0
+KBWP.US,D,20190308,000000,56.4737,56.4737,56.155,56.2787,1968.1894363901,0
+KBWP.US,D,20190311,000000,57.1864,57.1864,56.7202,56.8023,1776.220240849,0
+KBWP.US,D,20190312,000000,57.1655,57.1764,56.9636,56.9636,882.04793530213,0
+KBWP.US,D,20190313,000000,57.2576,57.312,57.0488,57.0805,13421.677860886,0
+KBWP.US,D,20190314,000000,56.9764,57.0012,56.9764,57.0012,393.03166876578,0
+KBWP.US,D,20190315,000000,57.4407,57.5218,57.2665,57.4704,1409.4580409467,0
+KBWP.US,D,20190318,000000,57.5683,57.7158,57.4891,57.4891,3485.7564453521,0
+KBWP.US,D,20190319,000000,57.7158,57.7158,56.8825,56.8825,4046.5085691696,0
+KBWP.US,D,20190320,000000,56.3024,56.7706,56.3024,56.3738,2481.4544434158,0
+KBWP.US,D,20190321,000000,56.2193,56.835,56.1095,56.7944,2179.3555514853,0
+KBWP.US,D,20190322,000000,56.4846,56.7637,56.4757,56.4846,2911.8695871028,0
+KBWP.US,D,20190325,000000,56.2936,56.6785,56.2936,56.4599,1952.0236093972,0
+KBWP.US,D,20190326,000000,56.8725,56.8725,56.4599,56.4599,9699.4961957622,0
+KBWP.US,D,20190327,000000,56.9804,57.0833,56.6875,57.0833,3104.849146831,0
+KBWP.US,D,20190328,000000,56.9369,56.9369,56.4282,56.7112,869.92356505743,0
+KBWP.US,D,20190329,000000,56.9369,57.2388,56.7607,56.833,2168.2415454277,0
+KBWP.US,D,20190401,000000,57.5515,57.5515,57.125,57.4031,3728.2438502461,0
+KBWP.US,D,20190402,000000,57.6624,57.6624,56.9933,57.1299,4780.0329689741,0
+KBWP.US,D,20190403,000000,57.1844,57.2368,56.9735,56.9735,1984.355263383,0
+KBWP.US,D,20190404,000000,57.1299,57.2952,57.12,57.2952,7904.0790353592,0
+KBWP.US,D,20190405,000000,57.3487,58.0731,57.3487,58.0731,4601.1985078647,0
+KBWP.US,D,20190408,000000,57.4407,57.5228,57.0923,57.2486,4595.1363227424,0
+KBWP.US,D,20190409,000000,56.9449,56.9477,56.8538,56.8538,4479.9548054177,0
+KBWP.US,D,20190410,000000,57.0081,57.1358,57.0081,57.1358,2312.7236241771,0
+KBWP.US,D,20190411,000000,57.8624,58.7817,57.6247,58.7817,6507.7557288442,0
+KBWP.US,D,20190412,000000,58.5591,58.5591,58.1909,58.3978,4073.7884022201,0
+KBWP.US,D,20190415,000000,58.4235,58.47,58.277,58.2829,2706.7656571299,0
+KBWP.US,D,20190416,000000,58.7817,59.2944,58.7817,59.2944,5496.3811775986,0
+KBWP.US,D,20190417,000000,58.6551,58.6551,58.6551,58.6551,717.35857281158,0
+KBWP.US,D,20190418,000000,59.0035,59.0361,58.8995,58.8995,2442.0502401206,0
+KBWP.US,D,20190422,000000,58.6086,58.6086,58.3849,58.4977,1328.628905982,0
+KBWP.US,D,20190423,000000,58.663,59.0391,58.663,59.0035,2379.4076605229,0
+KBWP.US,D,20190424,000000,59.2232,59.431,59.1648,59.4132,2135.9098914418,0
+KBWP.US,D,20190425,000000,58.9837,59.531,58.857,59.429,23760.734587057,0
+KBWP.US,D,20190426,000000,59.3341,59.7834,59.3341,59.7834,2124.7958853842,0
+KBWP.US,D,20190429,000000,59.8635,60.4891,59.8635,60.4326,1664.0698160855,0
+KBWP.US,D,20190430,000000,60.4168,60.6197,60.3792,60.6197,1450.8829726161,0
+KBWP.US,D,20190501,000000,60.9216,61.271,60.8019,60.8494,8381.9812958379,0
+KBWP.US,D,20190502,000000,61.0779,61.2907,60.5742,60.7484,5199.3341066034,0
+KBWP.US,D,20190503,000000,60.9028,61.1423,60.7762,61.0404,17438.885868631,0
+KBWP.US,D,20190506,000000,60.7929,60.9404,60.788,60.9404,2438.0087833723,0
+KBWP.US,D,20190507,000000,61.2403,61.46,61.0344,61.0404,2777.491150224,0
+KBWP.US,D,20190508,000000,60.8177,61.2432,60.8177,61.2037,2276.350513443,0
+KBWP.US,D,20190509,000000,60.6653,61.0404,60.6653,61.0404,1367.0227450902,0
+KBWP.US,D,20190510,000000,60.6554,61.6293,60.6554,61.6293,2130.8580705065,0
+KBWP.US,D,20190513,000000,61.0779,61.0779,60.499,60.8404,1829.7695427631,0
+KBWP.US,D,20190514,000000,61.4234,61.4323,61.371,61.371,2208.65611291,0
+KBWP.US,D,20190515,000000,61.4372,61.9559,61.4372,61.848,7761.6176849839,0
+KBWP.US,D,20190516,000000,61.3996,62.4646,61.3996,62.1815,8575.9712197531,0
+KBWP.US,D,20190517,000000,62.2815,62.4656,62.0231,62.1172,4298.0892517471,0
+KBWP.US,D,20190520,000000,62.2162,62.426,62.0548,62.0558,3605.989783612,0
+KBWP.US,D,20190521,000000,62.4112,62.6962,62.4112,62.5972,4262.7265052001,0
+KBWP.US,D,20190522,000000,62.6694,63.0792,62.5923,63.0644,7038.19692705,0
+KBWP.US,D,20190523,000000,63.1446,63.1446,62.2538,62.4349,28021.440363883,0
+KBWP.US,D,20190524,000000,62.8764,63.0792,62.6606,63.0792,7087.7047722158,0
+KBWP.US,D,20190528,000000,63.5305,63.5305,62.3498,62.427,5109.4116939552,0
+KBWP.US,D,20190529,000000,62.1707,62.2251,61.8133,62.2251,6279.413422569,0
+KBWP.US,D,20190530,000000,62.7209,62.7239,62.1964,62.2845,14374.451289282,0
+KBWP.US,D,20190531,000000,62.2063,62.4171,61.7292,62.1459,7297.860523124,0
+KBWP.US,D,20190603,000000,62.53,63.1643,62.1786,63.1643,118912.79226749,0
+KBWP.US,D,20190604,000000,64.2372,64.2372,63.3167,63.5266,86217.407174268,0
+KBWP.US,D,20190605,000000,63.7869,64.2382,63.689,64.2095,13593.439772686,0
+KBWP.US,D,20190606,000000,65.0261,65.0261,64.0898,64.2184,19939.537231601,0
+KBWP.US,D,20190607,000000,64.5203,64.6342,64.3204,64.357,11912.19376542,0
+KBWP.US,D,20190610,000000,64.8242,64.8242,64.17,64.2561,25865.323188699,0
+KBWP.US,D,20190611,000000,64.9914,64.9914,63.8819,64.0086,16341.630361486,0
+KBWP.US,D,20190612,000000,63.9235,64.2284,63.9235,64.156,19689.977277397,0
+KBWP.US,D,20190613,000000,64.8805,64.8805,64.0808,64.5124,7510.0370024063,0
+KBWP.US,D,20190614,000000,64.8617,64.9993,64.5006,64.9637,13512.610637722,0
+KBWP.US,D,20190617,000000,65.514,65.514,64.6153,64.6153,13558.077026139,0
+KBWP.US,D,20190618,000000,64.742,65.1973,64.742,64.9271,13576.263581506,0
+KBWP.US,D,20190619,000000,65.1359,65.3289,65.1359,65.2299,12195.095737797,0
+KBWP.US,D,20190620,000000,65.7525,65.7525,65.1112,65.4131,6969.49216233,0
+KBWP.US,D,20190621,000000,65.7625,65.7912,65.0458,65.0458,11101.881687399,0
+KBWP.US,D,20190624,000000,65.5447,65.5447,65.0161,65.0161,5613.5834232974,0
+KBWP.US,D,20190625,000000,64.936,65.0874,64.4896,65.0627,6066.2265790996,0
+KBWP.US,D,20190626,000000,65.1656,65.1656,63.4563,63.4563,62369.781267125,0
+KBWP.US,D,20190627,000000,63.3464,63.8641,63.3464,63.8264,3304.9012558686,0
+KBWP.US,D,20190628,000000,64.6767,64.6767,64.3026,64.5144,5671.1741819597,0
+KBWP.US,D,20190701,000000,65.3873,65.3873,64.6836,65.3427,17126.683334829,0
+KBWP.US,D,20190702,000000,65.4536,65.7001,65.3685,65.3685,8778.0440571648,0
+KBWP.US,D,20190703,000000,66.0237,66.4285,66.0237,66.3661,3912.1301322908,0
+KBWP.US,D,20190705,000000,66.478,66.5146,66.0712,66.3741,108473.70948679,0
+KBWP.US,D,20190708,000000,66.5513,66.5888,66.2939,66.4513,13281.237238885,0
+KBWP.US,D,20190709,000000,66.5414,66.5414,66.2563,66.478,8483.0177145437,0
+KBWP.US,D,20190710,000000,67.3827,67.3827,66.4523,66.5671,11896.027938428,0
+KBWP.US,D,20190711,000000,66.7087,66.7087,66.0029,66.2563,6069.2576716608,0
+KBWP.US,D,20190712,000000,66.578,66.6463,66.2098,66.6463,4516.3279161518,0
+KBWP.US,D,20190715,000000,67.058,67.058,66.6562,66.8165,6751.2534979253,0
+KBWP.US,D,20190716,000000,67.2549,67.2549,66.7274,66.7274,6359.2321933466,0
+KBWP.US,D,20190717,000000,67.3094,67.3094,65.8951,66.0237,8199.1053779803,0
+KBWP.US,D,20190718,000000,65.6634,66.2058,65.6634,66.1692,2396.5838517029,0
+KBWP.US,D,20190719,000000,66.8106,66.8106,65.611,65.611,10852.321733196,0
+KBWP.US,D,20190722,000000,65.3685,65.611,65.3685,65.3774,4807.3128020247,0
+KBWP.US,D,20190723,000000,66.0237,66.0237,64.8291,65.3824,7260.4770482029,0
+KBWP.US,D,20190724,000000,65.6199,66.0237,65.4942,66.0237,7605.0112359898,0
+KBWP.US,D,20190725,000000,66.3038,66.3117,66.0445,66.1336,2582.4908621217,0
+KBWP.US,D,20190726,000000,66.5324,66.673,65.8634,66.673,7088.7151364029,0
+KBWP.US,D,20190729,000000,66.5414,66.673,65.8911,65.9336,3837.3631824484,0
+KBWP.US,D,20190730,000000,66.0801,66.2098,66.0158,66.0158,2941.1701485275,0
+KBWP.US,D,20190731,000000,66.5057,66.9026,65.9613,66.5057,58825.423698924,0
+KBWP.US,D,20190801,000000,66.673,66.673,65.4783,65.4783,13676.289636024,0
+KBWP.US,D,20190802,000000,66.191,66.191,65.3467,65.71,20095.133316408,0
+KBWP.US,D,20190805,000000,64.6935,65.4091,63.7097,63.9829,26422.033855768,0
+KBWP.US,D,20190806,000000,64.0017,65.3309,64.0017,65.3309,13590.408680124,0
+KBWP.US,D,20190807,000000,65.0924,66.0643,64.7826,66.0643,7871.7473813733,0
+KBWP.US,D,20190808,000000,66.1276,67.1837,66.1276,67.0679,9810.6362563387,0
+KBWP.US,D,20190809,000000,67.1075,67.7993,66.5513,67.0511,8233.4577603403,0
+KBWP.US,D,20190812,000000,66.5809,67.1183,66.0939,66.3117,14414.865856765,0
+KBWP.US,D,20190813,000000,66.1673,67.0916,66.1673,66.9779,5541.8475660162,0
+KBWP.US,D,20190814,000000,66.5324,66.5324,64.7509,64.9558,15864.738465194,0
+KBWP.US,D,20190815,000000,64.8974,65.611,64.8974,65.611,6446.1235134337,0
+KBWP.US,D,20190816,000000,65.7387,66.384,65.7387,66.3394,6257.1854104537,0
+KBWP.US,D,20190819,000000,67.3005,67.3005,66.6265,66.7789,19538.422649338,0
+KBWP.US,D,20190820,000000,66.8106,66.8106,66.0425,66.0425,6093.5064121502,0
+KBWP.US,D,20190821,000000,66.0327,66.2534,66.0327,66.1653,8683.0698235813,0
+KBWP.US,D,20190822,000000,66.6176,66.6176,66.0752,66.4899,6505.7350004701,0
+KBWP.US,D,20190823,000000,66.4879,66.5473,64.5361,64.6025,21083.269491351,0
+KBWP.US,D,20190826,000000,64.9825,65.3447,64.9261,65.3447,4689.1001921388,0
+KBWP.US,D,20190827,000000,65.9138,65.9138,65.1755,65.2785,6867.4453794371,0
+KBWP.US,D,20190828,000000,65.2557,65.3715,64.7598,64.8885,10543.150291956,0
+KBWP.US,D,20190829,000000,65.1557,65.6476,65.1201,65.6476,4503.19318172,0
+KBWP.US,D,20190830,000000,65.4249,65.611,65.0825,65.2815,17410.595671393,0
+KBWP.US,D,20190903,000000,65.0627,65.8247,65.0627,65.7495,14122.870606704,0
+KBWP.US,D,20190904,000000,66.0712,66.673,65.9138,66.6255,11411.05312864,0
+KBWP.US,D,20190905,000000,66.9323,67.7993,66.9323,67.0877,11992.012536199,0
+KBWP.US,D,20190906,000000,67.734,67.7439,67.1243,67.6894,3847.466824319,0
+KBWP.US,D,20190909,000000,67.4301,67.8547,67.0956,67.344,8285.9966980673,0
+KBWP.US,D,20190910,000000,67.4756,67.4756,66.5216,66.5849,5645.9150772833,0
+KBWP.US,D,20190911,000000,66.6809,66.959,66.5216,66.959,7299.8812514981,0
+KBWP.US,D,20190912,000000,67.6053,67.6053,67.0491,67.3312,5812.6251681479,0
+KBWP.US,D,20190913,000000,67.6519,67.6519,66.865,66.9026,5678.2467312691,0
+KBWP.US,D,20190916,000000,67.1896,67.1896,66.7185,67.0401,7172.5753639288,0
+KBWP.US,D,20190917,000000,67.1807,67.6242,67.1807,67.6242,8800.2720692801,0
+KBWP.US,D,20190918,000000,67.6706,67.8736,67.3559,67.8736,9118.5367882036,0
+KBWP.US,D,20190919,000000,67.9201,68.3882,67.8547,67.8547,15846.551909827,0
+KBWP.US,D,20190920,000000,68.1012,68.119,67.4569,67.7439,23450.552781629,0
+KBWP.US,D,20190923,000000,67.4747,68.1428,67.4747,68.1061,11536.338287835,0
+KBWP.US,D,20190924,000000,68.211,68.5327,68.0794,68.1131,6281.4341509431,0
+KBWP.US,D,20190925,000000,68.0774,68.2803,67.734,68.2318,8027.3434661803,0
+KBWP.US,D,20190926,000000,68.3387,68.6149,68.211,68.6149,13238.801943028,0
+KBWP.US,D,20190927,000000,68.7366,68.7366,67.9566,68.217,12198.126830358,0
+KBWP.US,D,20190930,000000,68.7554,68.7554,68.3556,68.5228,14971.576523834,0
+KBWP.US,D,20191001,000000,68.4575,68.5139,67.343,67.4747,17279.248327076,0
+KBWP.US,D,20191002,000000,66.8274,66.9145,65.8723,66.1514,23346.485270362,0
+KBWP.US,D,20191003,000000,66.0119,66.2305,65.6397,66.1781,16003.158358821,0
+KBWP.US,D,20191004,000000,66.4839,67.7627,66.4839,67.734,18737.203849001,0
+KBWP.US,D,20191007,000000,67.9299,67.9299,67.1193,67.1422,9075.09112816,0
+KBWP.US,D,20191008,000000,67.3282,67.3282,65.8,65.8,7517.1095517157,0
+KBWP.US,D,20191009,000000,65.9653,66.2415,65.8,66.0287,9441.8533280623,0
+KBWP.US,D,20191010,000000,66.7987,66.7987,66.1088,66.1455,6609.8025117371,0
+KBWP.US,D,20191011,000000,66.9412,67.0471,66.577,66.7057,5873.2470193714,0
+KBWP.US,D,20191014,000000,66.1236,66.5493,66.1236,66.5136,10179.419184615,0
+KBWP.US,D,20191015,000000,66.7432,66.9194,66.4929,66.4929,4293.0374308118,0
+KBWP.US,D,20191016,000000,66.7631,66.7631,65.6763,66.2612,8545.6602941414,0
+KBWP.US,D,20191017,000000,66.2217,66.6235,66.0662,66.196,6756.3053188606,0
+KBWP.US,D,20191018,000000,66.6325,66.6325,66.1514,66.4196,11317.089259243,0
+KBWP.US,D,20191021,000000,66.957,66.957,66.6502,66.863,24843.844995583,0
+KBWP.US,D,20191022,000000,66.863,66.863,64.7965,64.9241,29946.184140229,0
+KBWP.US,D,20191023,000000,65.0567,65.2518,64.9321,65.0775,4995.2405408176,0
+KBWP.US,D,20191024,000000,65.4279,65.4279,64.8598,65.038,46963.748142856,0
+KBWP.US,D,20191025,000000,65.4279,65.4279,64.2867,64.6123,11854.603006758,0
+KBWP.US,D,20191028,000000,64.5758,64.6945,63.9443,63.9443,16059.738753296,0
+KBWP.US,D,20191029,000000,63.8067,64.649,63.8067,64.4956,27713.27928683,0
+KBWP.US,D,20191030,000000,64.553,64.6025,63.9869,64.3431,12842.739181701,0
+KBWP.US,D,20191031,000000,64.2135,64.4272,63.8433,64.4272,28128.53896771,0
+KBWP.US,D,20191101,000000,64.6025,64.7965,64.4085,64.5758,16743.755307935,0
+KBWP.US,D,20191104,000000,64.6767,64.9884,64.158,64.1838,286311.95150772,0
+KBWP.US,D,20191105,000000,63.9532,64.7984,63.9532,64.5728,33371.318734358,0
+KBWP.US,D,20191106,000000,64.3154,65.3903,64.3154,65.3903,6938.1708725312,0
+KBWP.US,D,20191107,000000,65.9565,65.9565,65.3814,65.3814,11381.752567215,0
+KBWP.US,D,20191108,000000,65.5011,65.8297,65.5011,65.6575,4805.2920736505,0
+KBWP.US,D,20191111,000000,65.705,65.8189,65.519,65.6763,9022.552190433,0
+KBWP.US,D,20191112,000000,66.0119,66.2217,65.6575,66.2217,7399.9073060169,0
+KBWP.US,D,20191113,000000,65.9565,65.9565,65.519,65.7327,12477.997710173,0
+KBWP.US,D,20191114,000000,65.8257,65.8257,65.4813,65.6575,3460.4973406756,0
+KBWP.US,D,20191115,000000,66.002,66.002,65.5001,65.5387,12996.314538134,0
+KBWP.US,D,20191118,000000,65.7426,65.7426,65.4388,65.6318,6251.1232253314,0
+KBWP.US,D,20191119,000000,65.9278,65.9703,65.7228,65.9218,4979.0747138246,0
+KBWP.US,D,20191120,000000,65.705,65.713,65.2478,65.5278,6009.6461846244,0
+KBWP.US,D,20191121,000000,65.5665,65.5665,64.7411,64.8766,7170.5546355546,0
+KBWP.US,D,20191122,000000,64.9202,65.1507,64.9202,65.1507,1787.3342469066,0
+KBWP.US,D,20191125,000000,64.8885,65.5407,64.8885,65.4081,6687.6005541407,0
+KBWP.US,D,20191126,000000,65.3339,66.2504,65.3339,66.2315,4099.0475068966,0
+KBWP.US,D,20191127,000000,66.3533,66.4602,66.3454,66.4602,3410.9894955097,0
+KBWP.US,D,20191129,000000,66.6325,66.6325,65.9278,65.9278,2518.837918337,0
+KBWP.US,D,20191202,000000,65.7327,65.8,65.2695,65.2695,14530.047374089,0
+KBWP.US,D,20191203,000000,64.7044,64.8707,64.2966,64.5609,16827.61553546,0
+KBWP.US,D,20191204,000000,64.6212,65.3102,64.6212,65.1389,2217.7493905936,0
+KBWP.US,D,20191205,000000,64.8984,65.1527,64.8984,65.1319,8654.7796263437,0
+KBWP.US,D,20191206,000000,65.2805,65.8159,65.2805,65.7882,7962.6801582086,0
+KBWP.US,D,20191209,000000,65.9565,65.9653,65.7228,65.9376,3625.1867031661,0
+KBWP.US,D,20191210,000000,65.9515,66.0851,65.705,65.7178,9174.1068184918,0
+KBWP.US,D,20191211,000000,65.7525,65.7525,65.1824,65.3616,7031.1243777406,0
+KBWP.US,D,20191212,000000,66.002,66.2712,65.9653,66.1336,7217.0313881593,0
+KBWP.US,D,20191213,000000,66.8907,66.8997,65.7525,65.8486,5795.4489769679,0
+KBWP.US,D,20191216,000000,66.3623,66.4275,66.0624,66.2207,8761.8782301719,0
+KBWP.US,D,20191217,000000,66.1692,66.7225,66.1692,66.7057,7010.9170939994,0
+KBWP.US,D,20191218,000000,66.6325,66.6325,66.1751,66.2187,7640.3739825369,0
+KBWP.US,D,20191219,000000,66.3533,66.3533,66.002,66.3306,7133.1711606335,0
+KBWP.US,D,20191220,000000,66.7631,66.8403,66.5978,66.5978,3989.9281746943,0
+KBWP.US,D,20191223,000000,67.0689,67.0689,65.7278,65.7792,141258.00662847,0
+KBWP.US,D,20191224,000000,66.0039,66.0039,65.7684,65.8099,17669.24890328,0
+KBWP.US,D,20191226,000000,65.9336,65.9336,65.6357,65.7862,10641.155618101,0
+KBWP.US,D,20191227,000000,65.6614,66.1118,65.6614,66.0544,13343.879818483,0
+KBWP.US,D,20191230,000000,65.8871,66.1593,65.8871,66.1405,15560.618844889,0
+KBWP.US,D,20191231,000000,66.1751,66.5107,66.1673,66.5107,8197.0846496061,0
+KBWP.US,D,20200102,000000,66.7908,66.7908,66.1098,66.4701,7761.6176849839,0
+KBWP.US,D,20200103,000000,66.3236,66.7067,66.2573,66.6967,7009.9067298123,0
+KBWP.US,D,20200106,000000,66.9779,66.9779,66.3998,66.959,5590.345046995,0
+KBWP.US,D,20200107,000000,66.7354,66.7354,66.0317,66.0386,42876.825006205,0
+KBWP.US,D,20200108,000000,65.9525,66.5829,65.9525,66.2128,40023.556541951,0
+KBWP.US,D,20200109,000000,66.5374,66.8293,66.288,66.8293,27676.906176095,0
+KBWP.US,D,20200110,000000,67.0986,67.0986,66.2355,66.2355,3767.6480535414,0
+KBWP.US,D,20200113,000000,66.483,66.6047,66.3335,66.5859,6008.6358204373,0
+KBWP.US,D,20200114,000000,66.2791,66.7957,66.2791,66.3523,7375.6585655275,0
+KBWP.US,D,20200115,000000,66.6325,66.9412,66.5711,66.7957,33496.603893552,0
+KBWP.US,D,20200116,000000,66.873,67.4262,66.873,67.3866,9587.3457709987,0
+KBWP.US,D,20200117,000000,67.6766,67.9923,67.6766,67.9646,6349.128551476,0
+KBWP.US,D,20200121,000000,67.6479,68.03,67.6063,67.7063,9196.3348306071,0
+KBWP.US,D,20200122,000000,67.8062,67.9566,67.7578,67.8904,8435.530597752,0
+KBWP.US,D,20200123,000000,67.7963,67.7963,66.6325,67.1916,6970.502526517,0
+KBWP.US,D,20200124,000000,67.0788,67.2332,66.7996,67.0788,11821.260988585,0
+KBWP.US,D,20200127,000000,66.2692,66.7541,66.2692,66.3998,10399.678577394,0
+KBWP.US,D,20200128,000000,66.873,67.1174,66.8561,66.9313,7814.156622711,0
+KBWP.US,D,20200129,000000,67.3955,67.3955,66.964,66.964,6805.8131640265,0
+KBWP.US,D,20200130,000000,67.0323,67.7043,66.8472,67.7043,6623.947610356,0
+KBWP.US,D,20200131,000000,67.6864,68.0398,66.9294,67.06,6291.5377928137,0
+KBWP.US,D,20200203,000000,67.1174,68.02,67.1174,67.6944,6851.2795524441,0
+KBWP.US,D,20200204,000000,68.4872,68.506,67.9725,67.9725,8746.722767366,0
+KBWP.US,D,20200205,000000,68.2803,69.5491,68.2803,69.5491,4735.5769447435,0
+KBWP.US,D,20200206,000000,70.0381,70.0718,69.7639,69.7906,4720.4214819376,0
+KBWP.US,D,20200207,000000,69.4937,70.0143,69.4937,69.8471,66830.539152989,0
+KBWP.US,D,20200210,000000,70.2212,70.2301,69.9045,70.2153,15429.271500571,0
+KBWP.US,D,20200211,000000,70.6666,70.8259,70.4766,70.6993,23573.817212451,0
+KBWP.US,D,20200212,000000,71.2724,71.2724,69.9856,70.048,12440.614235252,0
+KBWP.US,D,20200213,000000,69.8946,70.4301,69.8946,70.1777,22079.488579791,0
+KBWP.US,D,20200214,000000,70.244,70.244,69.7728,70.0193,42824.286068477,0
+KBWP.US,D,20200218,000000,69.8946,70.0698,69.4651,69.5621,8007.1361824391,0
+KBWP.US,D,20200219,000000,70.0895,70.0895,69.3354,69.4937,10290.559245191,0
+KBWP.US,D,20200220,000000,69.381,69.381,68.706,69.0761,4419.3329541942,0
+KBWP.US,D,20200221,000000,68.9603,69.2978,68.6643,68.9335,25674.364357345,0
+KBWP.US,D,20200224,000000,67.9369,68.497,67.1273,67.3955,33020.722361448,0
+KBWP.US,D,20200225,000000,66.9917,66.9917,65.8683,65.9623,15491.914080169,0
+KBWP.US,D,20200226,000000,65.9435,66.7254,65.3359,65.3359,13654.06162391,0
+KBWP.US,D,20200227,000000,64.4253,64.8528,62.6388,62.6388,22148.19334451,0
+KBWP.US,D,20200228,000000,60.7435,61.4957,58.9253,59.6607,70394.093640745,0
+KBWP.US,D,20200302,000000,59.5676,62.813,59.5676,62.813,22908.997577366,0
+KBWP.US,D,20200303,000000,62.8951,63.5929,61.0245,61.3601,12423.438044072,0
+KBWP.US,D,20200304,000000,61.6827,63.874,61.6827,63.874,6068.2473074738,0
+KBWP.US,D,20200305,000000,61.9252,62.2696,60.8117,61.1631,17769.274957799,0
+KBWP.US,D,20200306,000000,59.2341,60.974,59.2341,60.974,15180.721910555,0
+KBWP.US,D,20200309,000000,57.3694,57.3694,54.7416,55.9798,58819.361513801,0
+KBWP.US,D,20200310,000000,57.3595,57.8158,55.4721,57.6891,9017.5003694977,0
+KBWP.US,D,20200311,000000,55.7116,56.1114,54.0498,54.5456,34492.822981993,0
+KBWP.US,D,20200312,000000,50.3977,51.4785,48.9537,48.9537,43512.344079864,0
+KBWP.US,D,20200313,000000,50.6778,52.8127,48.7784,52.5543,38684.823994098,0
+KBWP.US,D,20200316,000000,46.4001,49.1744,45.7597,45.7597,50917.303206816,0
+KBWP.US,D,20200317,000000,46.2784,48.9259,45.0412,48.7092,31842.637719337,0
+KBWP.US,D,20200318,000000,45.3649,46.0893,41.587,43.2418,33080.333848484,0
+KBWP.US,D,20200319,000000,42.0304,45.0957,42.0304,44.3345,19356.557095668,0
+KBWP.US,D,20200320,000000,44.3325,45.9161,42.9152,44.3196,17669.24890328,0
+KBWP.US,D,20200323,000000,43.1765,43.5437,41.8136,42.5847,15711.163108761,0
+KBWP.US,D,20200324,000000,45.3272,46.6188,44.6067,46.6188,10525.974100776,0
+KBWP.US,D,20200325,000000,47.1167,49.0833,45.5202,46.7781,10300.662887062,0
+KBWP.US,D,20200326,000000,46.8831,50.363,46.8831,50.1552,14891.757753057,0
+KBWP.US,D,20200327,000000,48.9882,50.8322,48.0767,49.393,28328.591076748,0
+KBWP.US,D,20200330,000000,49.111,51.0964,48.5092,51.0964,9550.9726602646,0
+KBWP.US,D,20200331,000000,50.9817,50.9817,49.5346,49.9573,11738.411125246,0
+KBWP.US,D,20200401,000000,47.9263,48.2598,47.0236,47.3799,8161.7219030591,0
+KBWP.US,D,20200402,000000,47.4918,48.5072,47.2107,47.8362,3349.3572800991,0
+KBWP.US,D,20200403,000000,47.474,47.474,46.1883,46.4961,3528.1917412085,0
+KBWP.US,D,20200406,000000,47.6798,49.3278,47.6798,48.8745,16359.816916853,0
+KBWP.US,D,20200407,000000,49.3278,52.0693,49.3278,49.7108,12988.231624638,0
+KBWP.US,D,20200408,000000,50.0602,51.5111,49.3763,51.2696,17851.114456951,0
+KBWP.US,D,20200409,000000,52.2901,54.1715,52.2901,54.0478,34850.491904211,0
+KBWP.US,D,20200413,000000,54.4616,54.4616,52.1961,52.5078,8025.3227378062,0
+KBWP.US,D,20200414,000000,53.0799,54.3111,52.8364,53.3808,36609.53595388,0
+KBWP.US,D,20200415,000000,52.2633,52.2633,50.757,50.757,12802.324614219,0
+KBWP.US,D,20200416,000000,50.8886,50.8886,49.785,50.1552,5584.2828618727,0
+KBWP.US,D,20200417,000000,50.7302,52.5048,50.7302,52.5048,7791.9286105957,0
+KBWP.US,D,20200420,000000,51.9337,51.9337,50.4738,50.8222,11195.845556796,0
+KBWP.US,D,20200421,000000,50.5679,50.6609,49.7207,49.7801,20346.713998985,0
+KBWP.US,D,20200422,000000,50.757,50.757,49.309,49.4683,16060.749117483,0
+KBWP.US,D,20200423,000000,49.307,49.6287,48.5469,48.5834,54753.656025078,0
+KBWP.US,D,20200424,000000,48.8745,48.8943,48.0906,48.7112,42286.772320962,0
+KBWP.US,D,20200427,000000,49.1862,50.4878,49.1862,50.2818,9528.7446481493,0
+KBWP.US,D,20200428,000000,51.3112,51.3112,50.5125,50.6411,13641.937253665,0
+KBWP.US,D,20200429,000000,51.5269,52.3058,51.1498,51.819,25064.104388362,0
+KBWP.US,D,20200430,000000,51.0588,51.0588,49.6039,49.6287,11249.39485871,0
+KBWP.US,D,20200501,000000,49.0348,49.0348,47.2978,47.3492,6029.8534683655,0
+KBWP.US,D,20200504,000000,46.9851,47.3602,46.4021,47.3028,6840.1655463865,0
+KBWP.US,D,20200505,000000,47.4096,48.6874,47.4096,47.7501,11249.39485871,0
+KBWP.US,D,20200506,000000,47.3602,47.9648,45.9597,45.9597,19477.800798115,0
+KBWP.US,D,20200507,000000,46.5228,47.5937,46.5228,47.2721,5157.909174934,0
+KBWP.US,D,20200508,000000,47.3997,48.4073,47.3997,48.3618,10320.870170803,0
+KBWP.US,D,20200511,000000,47.6076,48.1608,47.1167,47.9164,21146.922435136,0
+KBWP.US,D,20200512,000000,47.6521,47.6521,46.2615,46.2615,35857.824998709,0
+KBWP.US,D,20200513,000000,46.0171,46.0171,44.188,44.3662,22044.125833244,0
+KBWP.US,D,20200514,000000,43.8901,44.8967,42.6737,44.7651,25473.301884121,0
+KBWP.US,D,20200515,000000,44.389,45.5479,44.389,45.5192,7014.9585507476,0
+KBWP.US,D,20200518,000000,46.9761,48.2133,46.9761,47.9361,5981.3559873867,0
+KBWP.US,D,20200519,000000,47.4819,47.9164,47.1919,47.1949,6028.8431041785,0
+KBWP.US,D,20200520,000000,47.9451,48.6231,47.9451,48.3756,3695.9121962602,0
+KBWP.US,D,20200521,000000,48.3974,49.6662,48.3974,49.5821,2688.5791017628,0
+KBWP.US,D,20200522,000000,49.31,49.8444,49.31,49.784,3552.4404816979,0
+KBWP.US,D,20200526,000000,51.2924,51.8675,50.7045,50.7045,10142.035709694,0
+KBWP.US,D,20200527,000000,52.0348,52.1475,51.819,52.0793,23994.128714267,0
+KBWP.US,D,20200528,000000,52.6929,52.6929,51.8575,51.8575,5633.7907070386,0
+KBWP.US,D,20200529,000000,51.622,51.622,50.6916,51.1598,9120.5575165777,0
+KBWP.US,D,20200601,000000,50.9915,51.6794,50.8124,51.3845,11604.032688368,0
+KBWP.US,D,20200602,000000,51.3875,52.4256,51.3875,52.3118,9369.1071065941,0
+KBWP.US,D,20200603,000000,52.7612,54.4616,52.7612,54.123,7370.6067445922,0
+KBWP.US,D,20200604,000000,54.1418,55.3187,53.5262,55.2702,11805.095161593,0
+KBWP.US,D,20200605,000000,57.0576,58.3661,56.8845,57.801,11970.79488827,0
+KBWP.US,D,20200608,000000,58.478,58.856,58.3374,58.856,14342.119635296,0
+KBWP.US,D,20200609,000000,57.7673,58.0791,57.3684,57.5436,9838.9264535763,0
+KBWP.US,D,20200610,000000,56.5568,56.643,55.7522,55.7522,5613.5834232974,0
+KBWP.US,D,20200611,000000,53.4006,53.6846,51.622,51.6893,974865.04134627,0
+KBWP.US,D,20200612,000000,53.7519,53.7519,51.7249,52.8324,9937.9421439081,0
+KBWP.US,D,20200615,000000,51.7724,53.8123,51.7724,53.6361,5054.852027854,0
+KBWP.US,D,20200616,000000,55.6087,55.8155,53.9835,54.321,8678.018002646,0
+KBWP.US,D,20200617,000000,54.5566,54.5566,53.7282,53.7282,3508.9948216544,0
+KBWP.US,D,20200618,000000,53.2462,54.3695,53.1373,54.0607,542928.28919361,0
+KBWP.US,D,20200619,000000,54.9049,54.9049,53.4887,53.7351,2212.6975696583,0
+KBWP.US,D,20200622,000000,52.9918,53.4718,52.9918,53.4263,3551.4301175109,0
+KBWP.US,D,20200623,000000,54.222,54.222,53.5579,53.6004,3363.502378718,0
+KBWP.US,D,20200624,000000,53.0472,53.0472,51.5527,51.7942,97767.890560722,0
+KBWP.US,D,20200625,000000,51.6477,52.8107,51.4409,52.7641,11873.799926312,0
+KBWP.US,D,20200626,000000,52.4711,52.4761,51.1548,51.1845,4243.529585646,0
+KBWP.US,D,20200629,000000,51.5923,52.4247,51.5824,52.1109,6795.7095221559,0
+KBWP.US,D,20200630,000000,52.2733,53.0195,51.9783,53.0195,48027.661631829,0
+KBWP.US,D,20200701,000000,52.782,53.264,52.1198,52.4019,13551.00447683,0
+KBWP.US,D,20200702,000000,53.2273,53.5678,51.8268,51.8665,4318.2965354883,0
+KBWP.US,D,20200706,000000,52.7166,53.3026,52.6107,52.7869,5776.2520574138,0
+KBWP.US,D,20200707,000000,52.2693,52.2693,51.5626,51.619,11558.56629995,0
+KBWP.US,D,20200708,000000,51.3359,52.1149,51.2132,51.8081,22967.598700216,0
+KBWP.US,D,20200709,000000,51.5161,51.5161,50.1641,50.4184,33751.215668691,0
+KBWP.US,D,20200710,000000,50.1443,52.3652,50.1443,52.3652,84761.472380717,0
+KBWP.US,D,20200713,000000,52.8859,53.2372,52.1188,52.39,9197.3451947941,0
+KBWP.US,D,20200714,000000,52.2257,53.55,52.2257,53.55,12272.893780201,0
+KBWP.US,D,20200715,000000,54.8148,55.1376,54.608,55.1376,9587.3457709987,0
+KBWP.US,D,20200716,000000,54.4556,56.5281,54.4556,55.8858,559975.15375766,0
+KBWP.US,D,20200717,000000,55.9363,55.9412,55.4315,55.5819,17036.760922182,0
+KBWP.US,D,20200720,000000,55.6374,55.6374,54.8921,55.0336,5744.930767615,0
+KBWP.US,D,20200721,000000,55.0237,56.2055,55.0237,55.6284,6575.4501293772,0
+KBWP.US,D,20200722,000000,55.5443,56.245,55.4958,56.245,5767.1587797303,0
+KBWP.US,D,20200723,000000,56.2203,56.8805,56.2203,56.5281,6256.1750462666,0
+KBWP.US,D,20200724,000000,56.4133,56.5658,55.9313,55.9977,7450.4255153699,0
+KBWP.US,D,20200727,000000,55.7353,55.7779,55.0287,55.1574,13266.081776079,0
+KBWP.US,D,20200728,000000,55.4068,55.4345,55.0138,55.0989,3589.8239566191,0
+KBWP.US,D,20200729,000000,55.2493,56.3024,55.2493,56.1768,3393.8133043297,0
+KBWP.US,D,20200730,000000,55.4493,55.486,54.7219,55.2573,7009.9067298123,0
+KBWP.US,D,20200731,000000,54.8535,55.3177,54.6357,55.3177,6693.662739263,0
+KBWP.US,D,20200803,000000,55.7146,56.0274,55.6611,55.7888,6368.3254710301,0
+KBWP.US,D,20200804,000000,55.7532,55.7532,54.8634,54.9762,4277.881968006,0
+KBWP.US,D,20200805,000000,55.2682,56.4332,55.2682,56.0531,4829.5408141399,0
+KBWP.US,D,20200806,000000,55.5147,56.059,55.5147,55.8956,4393.0634853306,0
+KBWP.US,D,20200807,000000,55.6374,57.6436,55.6374,57.6109,2776.4807860369,0
+KBWP.US,D,20200810,000000,57.605,58.3888,57.605,58.0969,20626.584878801,0
+KBWP.US,D,20200811,000000,58.5334,59.5013,58.0553,58.0553,7468.6120707369,0
+KBWP.US,D,20200812,000000,58.758,58.758,57.4654,57.5852,7152.3680801876,0
+KBWP.US,D,20200813,000000,57.115,57.4446,57.0863,57.2259,7484.7778977299,0
+KBWP.US,D,20200814,000000,56.924,57.6079,56.7359,57.2358,5083.1422250916,0
+KBWP.US,D,20200817,000000,57.0191,57.0191,56.2837,56.3371,5995.5010860055,0
+KBWP.US,D,20200818,000000,56.4549,56.6261,56.4035,56.4935,1975.2619856995,0
+KBWP.US,D,20200819,000000,56.2154,56.6538,56.0709,56.0709,9511.5684569693,0
+KBWP.US,D,20200820,000000,55.7532,56.0739,55.3038,55.8106,5524.6713748362,0
+KBWP.US,D,20200821,000000,55.5344,55.6374,55.3078,55.3404,1976.2723498866,0
+KBWP.US,D,20200824,000000,55.5344,56.5084,55.4176,56.5084,2723.9418483099,0
+KBWP.US,D,20200825,000000,57.0279,57.0279,56.6023,56.6053,3879.7984783049,0
+KBWP.US,D,20200826,000000,56.2055,56.346,55.9313,56.2372,10548.202112891,0
+KBWP.US,D,20200827,000000,55.8956,57.6812,55.8956,57.3744,13891.497207869,0
+KBWP.US,D,20200828,000000,56.9726,57.2061,56.9726,57.2021,7170.5546355546,0
+KBWP.US,D,20200831,000000,56.8121,56.8191,56.5826,56.8191,3463.5284332368,0
+KBWP.US,D,20200901,000000,56.5281,56.8251,56.3104,56.6033,4354.6696462224,0
+KBWP.US,D,20200902,000000,56.6924,57.4931,56.6924,57.4931,2521.8690108982,0
+KBWP.US,D,20200903,000000,57.8702,58.5432,56.7142,56.7142,4157.648629746,0
+KBWP.US,D,20200904,000000,57.4259,57.9168,56.5123,56.9449,8405.2196721402,0
+KBWP.US,D,20200908,000000,56.159,56.1768,55.1969,55.488,5349.8783704751,0
+KBWP.US,D,20200909,000000,55.6661,56.5361,55.6661,56.4816,5102.3391446458,0
+KBWP.US,D,20200910,000000,56.0818,56.1401,55.1376,55.1376,19306.038886315,0
+KBWP.US,D,20200911,000000,54.8535,55.4354,54.6555,55.0039,8769.9611436684,0
+KBWP.US,D,20200914,000000,55.2039,55.8175,55.2039,55.5829,18352.255093732,0
+KBWP.US,D,20200915,000000,54.8445,54.8644,54.5051,54.5051,3845.4460959449,0
+KBWP.US,D,20200916,000000,54.4556,55.7155,54.4556,54.9564,19272.696868142,0
+KBWP.US,D,20200917,000000,54.3428,54.7783,54.2527,54.5546,2549.1488439488,0
+KBWP.US,D,20200918,000000,54.514,54.903,54.1924,54.1924,3263.4763241992,0
+KBWP.US,D,20200921,000000,52.9453,53.5539,52.4396,52.6048,7508.0162740322,0
+KBWP.US,D,20200922,000000,53.2214,53.7192,52.9363,53.0314,5498.4019059727,0
+KBWP.US,D,20200923,000000,53.5262,53.5906,51.9149,51.9149,5488.2982641021,0
+KBWP.US,D,20200924,000000,52.0348,52.6187,52.0348,52.1416,2099.5367807077,0
+KBWP.US,D,20200925,000000,51.9892,52.4593,51.9249,52.4593,4379.9287508989,0
+KBWP.US,D,20200928,000000,52.784,54.1122,52.784,53.6153,2744.1491320511,0
+KBWP.US,D,20200929,000000,53.6094,53.6094,52.6424,53.2155,2334.9516362923,0
+KBWP.US,D,20200930,000000,53.457,53.7905,53.1956,53.4965,5464.0495236127,0
+KBWP.US,D,20201001,000000,54.0379,54.0379,53.1373,53.1373,2106.6093300171,0
+KBWP.US,D,20201002,000000,54.0607,54.2359,53.9518,53.9538,2613.8121519205,0
+KBWP.US,D,20201005,000000,54.3319,55.289,54.3319,55.088,14168.336995122,0
+KBWP.US,D,20201006,000000,55.3088,55.6116,54.5121,54.5615,2243.00849527,0
+KBWP.US,D,20201007,000000,54.7575,55.2415,54.3982,54.8931,6362.2632859078,0
+KBWP.US,D,20201008,000000,55.8789,55.8789,55.3761,55.7383,898.21376229507,0
+KBWP.US,D,20201009,000000,55.9531,55.9808,55.5067,55.7017,3483.7357169779,0
+KBWP.US,D,20201012,000000,55.5929,56.7637,55.5929,56.7053,3254.3830465156,0
+KBWP.US,D,20201013,000000,56.5429,56.5429,55.097,55.1999,2010.6247322465,0
+KBWP.US,D,20201014,000000,54.9564,55.7809,54.9564,54.9564,3992.9592672555,0
+KBWP.US,D,20201015,000000,54.2824,55.1633,54.2824,55.0535,5220.5517545316,0
+KBWP.US,D,20201016,000000,55.2593,55.2593,55.0445,55.1079,2420.8325921923,0
+KBWP.US,D,20201019,000000,55.0138,55.1662,54.3319,54.3725,3080.6004063416,0
+KBWP.US,D,20201020,000000,55.0237,55.2593,54.9446,55.1761,3982.8556253849,0
+KBWP.US,D,20201021,000000,55.3285,56.921,55.2593,56.8676,24351.797636486,0
+KBWP.US,D,20201022,000000,56.0302,57.3288,56.0302,57.3288,9009.4174560012,0
+KBWP.US,D,20201023,000000,57.2922,57.7812,57.2922,57.6624,7233.1972151523,0
+KBWP.US,D,20201026,000000,56.8458,56.8458,55.8689,56.1906,12084.966041407,0
+KBWP.US,D,20201027,000000,56.2866,56.2866,55.2415,55.2533,3208.916658098,0
+KBWP.US,D,20201028,000000,54.9179,54.9436,54.6347,54.6812,3003.8127281251,0
+KBWP.US,D,20201029,000000,54.3121,55.769,53.8103,55.5632,3419.0724090062,0
+KBWP.US,D,20201030,000000,55.6166,55.6166,54.4734,54.5962,3085.6522272769,0
+KBWP.US,D,20201102,000000,55.4503,56.439,55.4503,56.3856,4994.2301766305,0
+KBWP.US,D,20201103,000000,57.6802,57.7703,56.9784,57.2685,9229.67684878,0
+KBWP.US,D,20201104,000000,55.7076,57.1665,55.7076,56.3361,1887.3603014254,0
+KBWP.US,D,20201105,000000,56.8923,57.8227,56.6271,57.4426,6584.5434070607,0
+KBWP.US,D,20201106,000000,57.8326,58.0127,57.6189,57.6189,3451.4040629921,0
+KBWP.US,D,20201109,000000,58.2028,62.131,58.2028,60.9493,15720.256386445,0
+KBWP.US,D,20201110,000000,61.3234,62.613,61.3234,62.528,9694.4443748269,0
+KBWP.US,D,20201111,000000,62.6427,62.6427,61.3234,61.7124,11598.980867432,0
+KBWP.US,D,20201112,000000,61.3986,61.3986,60.3377,60.3377,4223.3223019048,0
+KBWP.US,D,20201113,000000,61.4749,61.5619,61.3986,61.5214,2308.6821674288,0
+KBWP.US,D,20201116,000000,62.6982,63.6098,62.6982,63.6098,1065393.6725067,0
+KBWP.US,D,20201117,000000,63.0407,63.4485,62.7595,63.3396,3828.2699047649,0
+KBWP.US,D,20201118,000000,63.6661,63.9413,63.0208,63.0208,3542.3368398273,0
+KBWP.US,D,20201119,000000,62.4231,62.613,62.1499,62.613,3344.3054591639,0
+KBWP.US,D,20201120,000000,62.234,62.613,62.1053,62.4419,1304.3801654926,0
+KBWP.US,D,20201123,000000,63.0407,63.0684,62.7398,63.0684,1151.8151732468,0
+KBWP.US,D,20201124,000000,63.6345,64.3678,63.6345,64.3481,3661.5598139002,0
+KBWP.US,D,20201125,000000,63.2297,63.6078,63.2297,63.5801,1565.0541257537,0
+KBWP.US,D,20201127,000000,62.9081,63.0882,62.9081,63.004,1508.4737312784,0
+KBWP.US,D,20201130,000000,62.613,62.613,61.3056,61.3076,4927.5461402846,0
+KBWP.US,D,20201201,000000,61.9302,62.9268,61.9302,62.7735,5592.3657753692,0
+KBWP.US,D,20201202,000000,62.5635,62.9081,62.3657,62.8684,2333.9412721053,0
+KBWP.US,D,20201203,000000,62.7803,63.1346,62.7269,62.7695,3812.104077772,0
+KBWP.US,D,20201204,000000,63.1821,63.5414,63.1821,63.5335,3126.0667947592,0
+KBWP.US,D,20201207,000000,63.5899,63.6573,62.7695,62.7743,6468.3515255489,0
+KBWP.US,D,20201208,000000,62.2439,63.3722,62.2439,63.3722,2433.9673266241,0
+KBWP.US,D,20201209,000000,63.8571,63.8571,63.5524,63.8334,4091.9749575872,0
+KBWP.US,D,20201210,000000,63.2515,64.0551,63.2515,64.0551,2352.1278274723,0
+KBWP.US,D,20201211,000000,63.4158,63.5612,63.4158,63.4682,1771.1684199137,0
+KBWP.US,D,20201214,000000,63.9977,63.9977,63.1208,63.4405,2591.5841398052,0
+KBWP.US,D,20201215,000000,63.1634,64.454,63.1634,64.3204,9209.4695650388,0
+KBWP.US,D,20201216,000000,64.7479,64.7766,64.4114,64.6352,2049.0185713548,0
+KBWP.US,D,20201217,000000,64.5006,64.7955,64.4738,64.7143,3551.4301175109,0
+KBWP.US,D,20201218,000000,64.7578,64.7578,64.4065,64.4065,10462.321156991,0
+KBWP.US,D,20201221,000000,64.3491,64.3491,63.1189,63.88,18121.892059082,0
+KBWP.US,D,20201222,000000,63.6721,63.8533,63.6721,63.7097,2452.1538819911,0
+KBWP.US,D,20201223,000000,64.0641,64.1482,64.0641,64.0818,6905.8392185453,0
+KBWP.US,D,20201224,000000,63.9007,64.1729,63.7997,64.1254,2673.423638957,0
+KBWP.US,D,20201228,000000,64.2342,64.8113,64.2342,64.5391,6255.1646820796,0
+KBWP.US,D,20201229,000000,64.4164,64.4817,64.0452,64.0452,2231.8944892124,0
+KBWP.US,D,20201230,000000,64.7301,64.7301,64.4164,64.5074,1945.9614242748,0
+KBWP.US,D,20201231,000000,64.644,65.1478,64.2135,65.1478,2046.9978429807,0
+KBWP.US,D,20210104,000000,65.4833,65.4833,63.2603,63.7671,15935.463958288,0
+KBWP.US,D,20210105,000000,63.8829,63.9235,63.2515,63.7909,1601.4272364878,0
+KBWP.US,D,20210106,000000,65.3705,66.9837,65.3705,66.2573,8105.1415085838,0
+KBWP.US,D,20210107,000000,67.3648,67.3648,66.4919,66.6957,32165.954259196,0
+KBWP.US,D,20210108,000000,66.5731,66.7175,65.3724,66.3058,11979.888165954,0
+KBWP.US,D,20210111,000000,65.9435,66.3009,65.802,66.0089,4933.608325407,0
+KBWP.US,D,20210112,000000,66.7918,67.0877,66.7631,66.8858,3822.2077196426,0
+KBWP.US,D,20210113,000000,66.7918,66.9352,66.4899,66.5493,2741.1180394899,0
+KBWP.US,D,20210114,000000,67.0204,67.0204,66.3058,66.3513,22609.929777996,0
+KBWP.US,D,20210115,000000,65.4833,66.0999,65.4833,66.0999,2015.6765531818,0
+KBWP.US,D,20210119,000000,66.6285,66.8353,66.1395,66.7699,5772.2106006656,0
+KBWP.US,D,20210120,000000,66.9452,67.0114,66.6967,66.9887,3459.4869764885,0
+KBWP.US,D,20210121,000000,66.6483,67.3361,65.9336,65.9336,33858.314272519,0
+KBWP.US,D,20210122,000000,65.1399,65.1399,64.5014,65.0735,5005.3441826881,0
+KBWP.US,D,20210125,000000,64.9696,65.0785,64.4065,65.039,2999.7712713769,0
+KBWP.US,D,20210126,000000,65.4566,65.4566,64.3668,64.3668,4257.6746842648,0
+KBWP.US,D,20210127,000000,63.6523,63.6909,62.5547,62.5547,4059.6433036013,0
+KBWP.US,D,20210128,000000,63.2415,63.4593,63.1277,63.2603,3131.1186156945,0
+KBWP.US,D,20210129,000000,62.137,62.3428,61.7074,62.2686,4731.5354879953,0
+KBWP.US,D,20210201,000000,62.336,62.6507,62.0202,62.5725,4202.1046539766,0
+KBWP.US,D,20210202,000000,62.8793,63.776,62.8793,63.4197,23808.221703848,0
+KBWP.US,D,20210203,000000,63.2999,63.4613,62.8793,63.1753,6635.0616164136,0
+KBWP.US,D,20210204,000000,63.1653,64.6262,63.1653,64.6242,4873.9968383705,0
+KBWP.US,D,20210205,000000,64.9884,65.3804,64.9796,65.0132,5083.1422250916,0
+KBWP.US,D,20210208,000000,64.8687,65.5942,64.8687,65.5942,60313.690146461,0
+KBWP.US,D,20210209,000000,65.6941,66.1831,65.5229,66.0465,6015.7083697467,0
+KBWP.US,D,20210210,000000,66.0653,66.2712,66.0643,66.0643,2222.8012115288,0
+KBWP.US,D,20210211,000000,66.5631,66.7254,66.4365,66.4869,4536.535199893,0
+KBWP.US,D,20210212,000000,66.7918,66.9055,66.0415,66.288,2399.6149442641,0
+KBWP.US,D,20210216,000000,66.8967,66.8967,65.715,65.8634,605867.91586223,0
+KBWP.US,D,20210217,000000,65.6189,66.5146,65.6189,66.5146,1866.1426534972,0
+KBWP.US,D,20210218,000000,66.191,66.6018,66.0752,66.6018,2026.7905592395,0
+KBWP.US,D,20210219,000000,66.5344,66.5344,66.2474,66.2474,11461.571337993,0
+KBWP.US,D,20210222,000000,66.1712,67.4024,66.0762,67.4024,2551.1695723229,0
+KBWP.US,D,20210223,000000,67.7458,68.2427,67.7458,68.0655,9320.6096256153,0
+KBWP.US,D,20210224,000000,67.9082,69.4165,67.9082,68.892,5573.1688558151,0
+KBWP.US,D,20210225,000000,69.377,69.377,67.6509,67.6806,18411.866580768,0
+KBWP.US,D,20210226,000000,67.5034,67.546,67.1738,67.2985,3566.5855803167,0
+KBWP.US,D,20210301,000000,67.3559,68.796,67.3559,68.4496,5581.2517693115,0
+KBWP.US,D,20210302,000000,68.2695,68.986,68.2695,68.6693,2745.1594962381,0
+KBWP.US,D,20210303,000000,68.8336,69.8649,68.796,69.2157,25970.401064154,0
+KBWP.US,D,20210304,000000,69.4542,69.4542,68.0537,68.0606,3591.8446849932,0
+KBWP.US,D,20210305,000000,69.1186,70.0361,69.1186,70.0361,4759.8256852329,0
+KBWP.US,D,20210308,000000,70.3994,72.4026,70.3994,71.8296,36645.909064614,0
+KBWP.US,D,20210309,000000,71.8395,71.8395,70.6478,70.9725,18851.375002139,0
+KBWP.US,D,20210310,000000,71.7731,72.4778,71.3356,72.2294,11587.866861375,0
+KBWP.US,D,20210311,000000,71.7534,72.2294,71.7534,72.0067,3369.5645638403,0
+KBWP.US,D,20210312,000000,72.5174,72.9648,72.5174,72.8213,4505.2139100941,0
+KBWP.US,D,20210315,000000,73.233,73.4221,72.3165,73.4043,44092.293123236,0
+KBWP.US,D,20210316,000000,72.9935,72.9935,72.0206,72.6115,4560.7839403824,0
+KBWP.US,D,20210317,000000,72.8074,73.0707,72.2967,72.844,3728.2438502461,0
+KBWP.US,D,20210318,000000,73.0519,74.2336,73.0519,73.0895,10499.704631913,0
+KBWP.US,D,20210319,000000,73.0123,73.0123,71.9919,71.9919,9167.0342691824,0
+KBWP.US,D,20210322,000000,71.6553,71.6553,70.6943,70.6943,7317.0574426781,0
+KBWP.US,D,20210323,000000,70.6289,71.0209,70.3974,70.4251,42150.373155709,0
+KBWP.US,D,20210324,000000,71.694,71.9048,71.0674,71.1179,11038.228743615,0
+KBWP.US,D,20210325,000000,71.1051,72.164,70.7517,72.164,8727.5258478119,0
+KBWP.US,D,20210326,000000,72.558,72.5827,72.3086,72.3086,3023.0096476792,0
+KBWP.US,D,20210329,000000,72.1849,73.0301,72.1849,73.0301,5878.2988403067,0
+KBWP.US,D,20210330,000000,72.9341,73.0588,72.5778,72.8371,6446.1235134337,0
+KBWP.US,D,20210331,000000,73.1449,73.1449,71.9968,72.1364,3655.4976287779,0
+KBWP.US,D,20210401,000000,72.165,72.4432,71.3099,72.4432,6529.9837409595,0
+KBWP.US,D,20210405,000000,72.7906,72.8757,72.7837,72.8272,885.0790278633,0
+KBWP.US,D,20210406,000000,72.7223,73.2587,72.7223,73.0687,4206.1461107248,0
+KBWP.US,D,20210407,000000,73.0588,73.2518,72.7896,73.2518,3983.8659895719,0
+KBWP.US,D,20210408,000000,72.8955,72.8974,72.6263,72.847,17956.192332405,0
+KBWP.US,D,20210409,000000,72.8856,73.231,72.8856,73.04,4184.9284627966,0
+KBWP.US,D,20210412,000000,73.2498,73.7605,73.2448,73.7605,1384135.2833264,0
+KBWP.US,D,20210413,000000,73.232,73.7318,73.232,73.6496,1433.7067814361,0
+KBWP.US,D,20210414,000000,73.7794,74.587,73.7794,74.2979,12564.88903026,0
+KBWP.US,D,20210415,000000,74.778,74.778,74.3643,74.3643,2452.1538819911,0
+KBWP.US,D,20210416,000000,75.0284,75.2401,74.7424,74.7503,2556.2213932582,0
+KBWP.US,D,20210419,000000,74.3742,74.4899,74.3742,74.4899,1112.4109699515,0
+KBWP.US,D,20210420,000000,74.5019,74.5196,74.3276,74.3276,2475.3922582935,0
+KBWP.US,D,20210421,000000,75.067,75.4619,74.9394,75.4619,10297.631794501,0
+KBWP.US,D,20210422,000000,74.8947,75.1729,74.778,74.778,2877.5172047428,0
+KBWP.US,D,20210423,000000,75.2956,75.837,75.2491,75.6381,5763.1173229821,0
+KBWP.US,D,20210426,000000,75.5668,76.1518,75.2105,75.2105,3002.8023639381,0
+KBWP.US,D,20210427,000000,75.4084,75.6232,75.2788,75.552,4055.6018468531,0
+KBWP.US,D,20210428,000000,75.7588,75.8836,74.5671,74.7404,22366.432008916,0
+KBWP.US,D,20210429,000000,75.6044,76.0369,75.6044,75.8321,3479.6942602297,0
+KBWP.US,D,20210430,000000,75.6242,76.0082,75.3253,75.5569,16976.139070958,0
+KBWP.US,D,20210503,000000,76.0092,76.7377,76.0092,76.1528,5895.4750314867,0
+KBWP.US,D,20210504,000000,76.1626,76.6041,76.0221,76.5269,3229.1239418392,0
+KBWP.US,D,20210505,000000,75.7203,76.0617,75.4421,76.0617,1043742.5783422,0
+KBWP.US,D,20210506,000000,76.6962,77.1524,76.4031,77.1415,1434.7171456232,0
+KBWP.US,D,20210507,000000,77.3444,77.6037,77.3157,77.5839,8073.820218785,0
+KBWP.US,D,20210510,000000,78.3312,78.3312,77.8532,77.8532,4469.8511635471,0
+KBWP.US,D,20210511,000000,76.8822,76.8822,75.6826,75.7103,9690.4029180787,0
+KBWP.US,D,20210512,000000,75.8924,76.1725,74.875,74.8849,10744.212765181,0
+KBWP.US,D,20210513,000000,75.0096,76.7674,74.875,76.7674,3182.6471892345,0
+KBWP.US,D,20210514,000000,77.0178,77.575,77.0178,77.478,3363.502378718,0
+KBWP.US,D,20210517,000000,77.6611,77.67,76.9307,77.2939,2255.1328655147,0
+KBWP.US,D,20210518,000000,76.6387,76.7565,76.4507,76.4507,1236.6857649597,0
+KBWP.US,D,20210519,000000,75.3639,75.8172,75.0195,75.8172,126935.08391273,0
+KBWP.US,D,20210520,000000,75.8736,76.1231,75.7588,76.1231,1432.696417249,0
+KBWP.US,D,20210521,000000,76.6041,76.6041,76.0062,76.1231,2610.7810593593,0
+KBWP.US,D,20210524,000000,76.2962,76.2962,75.6826,75.8924,1063.9134889727,0
+KBWP.US,D,20210525,000000,75.6826,75.6826,74.8363,74.8363,13291.340880755,0
+KBWP.US,D,20210526,000000,75.0373,75.2204,75.0274,75.0274,6326.9005393607,0
+KBWP.US,D,20210527,000000,75.4421,75.5717,75.1055,75.5272,5359.9820123457,0
+KBWP.US,D,20210528,000000,76.0369,76.1042,75.9608,76.1042,3197.8026520404,0
+KBWP.US,D,20210601,000000,76.4507,76.7486,76.3378,76.3636,4636.5612544118,0
+KBWP.US,D,20210602,000000,76.6912,76.6912,76.2102,76.22,3525.1606486473,0
+KBWP.US,D,20210603,000000,75.9706,76.3933,75.6856,76.3309,2216.7390264065,0
+KBWP.US,D,20210604,000000,76.2962,76.4507,75.8073,76.4507,2222.8012115288,0
+KBWP.US,D,20210607,000000,76.3933,76.3933,75.2006,75.4599,6192.522102482,0
+KBWP.US,D,20210608,000000,75.0284,75.749,75.0284,75.749,2808.8124400228,0
+KBWP.US,D,20210609,000000,75.6242,75.6242,74.9225,74.9374,9995.5329025704,0
+KBWP.US,D,20210610,000000,75.0868,75.2887,74.587,74.6068,2911.8695871028,0
+KBWP.US,D,20210611,000000,74.8463,74.9611,74.7572,74.9611,3656.507992965,0
+KBWP.US,D,20210614,000000,74.6434,74.6434,74.193,74.193,804.24989289862,0
+KBWP.US,D,20210615,000000,74.2406,74.2406,74.2406,74.2406,611.27033317043,0
+KBWP.US,D,20210616,000000,74.6068,74.8849,74.6068,74.7404,10719.964024691,0
+KBWP.US,D,20210617,000000,73.6735,73.6735,72.5372,72.655,8161.7219030591,0
+KBWP.US,D,20210618,000000,72.0394,72.0394,70.9021,70.9101,14966.524702898,0
+KBWP.US,D,20210621,000000,71.8335,72.6263,71.8335,72.6263,9818.7191698351,0
+KBWP.US,D,20210622,000000,72.7421,73.032,72.5887,72.8965,18189.586459615,0
+KBWP.US,D,20210623,000000,72.8965,73.0905,72.6936,72.6936,6777.5229667889,0
+KBWP.US,D,20210624,000000,72.7827,73.6408,72.7827,73.6408,1939.8992391524,0
+KBWP.US,D,20210625,000000,74.1435,74.4138,74.1435,74.4138,1214.4577528444,0
+KBWP.US,D,20210628,000000,73.8031,73.8031,73.3498,73.5072,3463.5284332368,0
+KBWP.US,D,20210629,000000,74.0149,74.0149,73.8536,73.8536,790.1047942798,0
+KBWP.US,D,20210630,000000,73.6596,73.6695,73.6596,73.6695,895.18266973389,0
+KBWP.US,D,20210701,000000,74.2485,74.9413,74.1148,74.9413,1735.8056733666,0
+KBWP.US,D,20210702,000000,75.3035,75.3035,74.2584,74.3079,4388.0116643954,0
+KBWP.US,D,20210706,000000,74.588,74.588,72.9836,73.4815,9666.1541775893,0
+KBWP.US,D,20210707,000000,73.3329,74.0664,73.3329,74.0564,2443.0606043076,0
+KBWP.US,D,20210708,000000,72.6936,72.8876,72.1285,72.1621,3155.3673561839,0
+KBWP.US,D,20210709,000000,73.6259,73.9684,73.6259,73.8773,1630.7277979125,0
+KBWP.US,D,20210712,000000,73.6219,74.4038,73.6219,74.4038,1183.1364630456,0
+KBWP.US,D,20210713,000000,74.1336,74.1336,73.526,73.526,5158.919539121,0
+KBWP.US,D,20210714,000000,73.6121,74.1099,73.5437,73.5824,21837.001174897,0
+KBWP.US,D,20210715,000000,72.7906,73.9684,72.6569,73.9684,3089.6936840251,0
+KBWP.US,D,20210716,000000,74.3178,74.3178,73.7774,74.2594,1515.5462805878,0
+KBWP.US,D,20210719,000000,72.9262,72.9262,71.2634,71.7612,7684.8300067675,0
+KBWP.US,D,20210720,000000,73.0657,73.0657,73.0657,73.0657,481.94371722694,0
+KBWP.US,D,20210721,000000,73.9218,73.9981,73.5437,73.6695,3498.8911797838,0
+KBWP.US,D,20210722,000000,72.9836,72.9836,72.5412,72.6866,2933.087235031,0
+KBWP.US,D,20210723,000000,73.1964,73.1964,72.6649,72.9262,1968.1894363901,0
+KBWP.US,D,20210726,000000,72.8193,73.3072,72.8193,73.3072,2436.9984191853,0
+KBWP.US,D,20210727,000000,73.2538,73.3023,73.2538,73.2924,2089.4331388371,0
+KBWP.US,D,20210728,000000,72.4709,73.0192,72.4709,72.9064,3773.7102386637,0
+KBWP.US,D,20210729,000000,73.7655,74.0466,73.7655,74.0466,1107.3591490162,0
+KBWP.US,D,20210730,000000,73.7862,74.2801,73.7862,74.2801,1954.0443377713,0
+KBWP.US,D,20210802,000000,73.8536,73.8536,73.8536,73.8536,778.99078822215,0
+KBWP.US,D,20210803,000000,74.0367,74.0367,74.0367,74.0367,291.99525005993,0
+KBWP.US,D,20210804,000000,73.8436,73.9505,73.5923,73.5923,1287.2039743126,0
+KBWP.US,D,20210805,000000,73.7862,73.7862,73.7862,73.7862,515.28573539987,0
+KBWP.US,D,20210806,000000,74.7998,75.5103,74.7998,75.5103,3235.1861269615,0
+KBWP.US,D,20210809,000000,75.6114,76.2774,75.6114,76.2408,19039.302740932,0
+KBWP.US,D,20210810,000000,76.4813,76.7287,76.4813,76.6061,1210.4162960962,0
+KBWP.US,D,20210811,000000,76.8218,77.3879,76.8218,77.3226,3140.211893378,0
+KBWP.US,D,20210812,000000,77.4374,77.573,77.4255,77.4968,1385.2093004573,0
+KBWP.US,D,20210813,000000,77.6027,77.6195,77.5443,77.5443,1909.5883135407,0
+KBWP.US,D,20210816,000000,77.1098,77.7818,77.1098,77.7818,1241.737585895,0
+KBWP.US,D,20210817,000000,77.4958,78.1184,77.4958,77.5641,1894.4328507348,0
+KBWP.US,D,20210818,000000,78.0758,78.2213,77.5641,77.5641,5979.3352590126,0
+KBWP.US,D,20210819,000000,76.8208,77.6987,76.8208,77.5443,2791.6362488428,0
+KBWP.US,D,20210820,000000,78.245,78.249,78.1441,78.1629,24159.828440945,0
+KBWP.US,D,20210823,000000,78.829,78.8587,78.4331,78.4331,9721.7242078775,0
+KBWP.US,D,20210824,000000,78.4153,78.5597,78.4153,78.4233,1127.5664327574,0
+KBWP.US,D,20210825,000000,78.1243,79.0794,78.1243,78.5014,6030.8638325526,0
+KBWP.US,D,20210826,000000,78.1243,78.1243,77.7136,77.7136,1544.8468420125,0
+KBWP.US,D,20210827,000000,78.0125,78.4826,78.0125,78.4826,713.31711606335,0
+KBWP.US,D,20210830,000000,77.961,78.3173,77.8729,77.8729,1780.2616975972,0
+KBWP.US,D,20210831,000000,78.247,78.247,77.9106,77.9106,2782.5429711593,0
+KBWP.US,D,20210901,000000,77.4572,77.6413,77.4186,77.6413,1544.8468420125,0
+KBWP.US,D,20210902,000000,77.3157,77.3256,77.2909,77.2909,752.72131935863,0
+KBWP.US,D,20210903,000000,76.9455,77.1732,76.8713,77.1732,2412.7496786959,0
+KBWP.US,D,20210907,000000,76.424,76.424,76.1815,76.1815,3123.035702198,0
+KBWP.US,D,20210908,000000,76.6258,76.6268,76.6258,76.6268,729.48294305628,0
+KBWP.US,D,20210909,000000,76.5496,77.0009,76.2587,76.2587,1303.3698013056,0
+KBWP.US,D,20210910,000000,76.3754,76.3754,75.4292,75.4292,2408.7082219476,0
+KBWP.US,D,20210913,000000,75.6509,75.9895,75.5737,75.9895,5509.5159120304,0
+KBWP.US,D,20210914,000000,76.4328,76.4328,75.2263,75.2263,2183.3970082336,0
+KBWP.US,D,20210915,000000,75.6114,75.6114,75.351,75.351,734.53476399158,0
+KBWP.US,D,20210916,000000,75.1095,75.1679,75.1095,75.1679,951.76306420917,0
+KBWP.US,D,20210917,000000,74.8295,74.8295,74.8295,74.8295,792.12552265392,0
+KBWP.US,D,20210920,000000,73.4567,73.8368,72.9173,72.9173,8882.1115684319,0
+KBWP.US,D,20210921,000000,73.915,73.915,73.5447,73.8368,1892.4121223607,0
+KBWP.US,D,20210922,000000,74.2257,74.397,74.2257,74.2851,2178.3451872983,0
+KBWP.US,D,20210923,000000,75.1749,75.258,75.1749,75.258,792.12552265392,0
+KBWP.US,D,20210924,000000,74.7414,74.9749,74.7414,74.9749,1619.6137918549,0
+KBWP.US,D,20210927,000000,75.1402,75.6469,75.1402,75.549,819.4053557045,0
+KBWP.US,D,20210928,000000,75.7291,75.7291,74.3039,74.3039,1582.2303169337,0
+KBWP.US,D,20210929,000000,74.9364,74.9452,74.7681,74.7681,1144.7426239374,0
+KBWP.US,D,20210930,000000,75.16,75.3639,74.002,74.002,11509.058454784,0
+KBWP.US,D,20211001,000000,74.0802,74.5661,73.5636,74.5661,2409.7185861347,0
+KBWP.US,D,20211004,000000,74.3524,74.3524,74.0506,74.0506,5187.2097363587,0
+KBWP.US,D,20211005,000000,75.0403,75.359,74.7582,75.2679,2374.3558395876,0
+KBWP.US,D,20211006,000000,74.6147,74.8096,74.5196,74.8096,2516.8171899629,0
+KBWP.US,D,20211007,000000,76.8346,77.096,76.7367,76.7367,3102.8284184569,0
+KBWP.US,D,20211008,000000,76.5931,76.8346,76.5931,76.7971,2710.8071138781,0
+KBWP.US,D,20211011,000000,76.6773,77.3692,76.3963,76.3963,1850.9871906913,0
+KBWP.US,D,20211012,000000,76.2408,76.4041,76.1131,76.1131,4421.3536825683,0
+KBWP.US,D,20211013,000000,75.0175,75.6469,74.4791,75.6469,1171.0120928009,0
+KBWP.US,D,20211014,000000,76.6743,76.8049,76.6743,76.8049,434.45660043518,0
+KBWP.US,D,20211015,000000,77.0861,77.1652,76.8623,76.9079,10025.843828182,0
+KBWP.US,D,20211018,000000,76.4061,76.4061,76.4061,76.4061,397.07312551402,0
+KBWP.US,D,20211019,000000,76.9654,76.9654,76.6743,76.6743,643.60198715631,0
+KBWP.US,D,20211020,000000,76.8288,77.8452,76.8129,77.6898,9684.3407329564,0
+KBWP.US,D,20211021,000000,78.0303,78.0402,77.7482,77.7482,1582.2303169337,0
+KBWP.US,D,20211022,000000,78.0402,78.7894,78.0402,78.7894,1721.6605747478,0
+KBWP.US,D,20211025,000000,78.9161,78.924,78.7894,78.8281,1542.8261136384,0
+KBWP.US,D,20211026,000000,78.7994,79.0131,78.7498,78.7607,2717.8796631875,0
+KBWP.US,D,20211027,000000,77.6898,77.7433,77.4711,77.4711,10306.725072184,0
+KBWP.US,D,20211028,000000,77.8452,77.9917,77.8452,77.9917,1431.686053062,0
+KBWP.US,D,20211029,000000,78.244,78.244,77.2336,77.2336,624.40506760219,0
+KBWP.US,D,20211101,000000,77.2137,77.67,77.2137,77.67,1113.4213341385,0
+KBWP.US,D,20211102,000000,77.577,78.0362,77.577,78.0105,57492.753336193,0
+KBWP.US,D,20211103,000000,78.5904,78.5904,78.5904,78.5904,342.51345941285,0
+KBWP.US,D,20211104,000000,77.1742,77.2919,77.0573,77.0573,965.90816282799,0
+KBWP.US,D,20211105,000000,77.574,78.4786,77.574,77.8452,1741.867858489,0
+KBWP.US,D,20211108,000000,78.2351,78.2351,77.8452,77.8799,845.67482456802,0
+KBWP.US,D,20211109,000000,77.379,77.379,77.3008,77.3206,2411.7393145088,0
+KBWP.US,D,20211110,000000,77.4948,77.4948,77.2909,77.3108,2812.853896771,0
+KBWP.US,D,20211111,000000,77.4661,77.4661,77.4661,77.4661,434.45660043518,0
+KBWP.US,D,20211112,000000,77.0861,77.3602,77.0861,77.1554,2752.2320455475,0
+KBWP.US,D,20211115,000000,77.1455,77.2711,77.0713,77.0713,1203.3437467868,0
+KBWP.US,D,20211116,000000,77.3206,77.3206,77.3206,77.3206,2544.0970230135,0
+KBWP.US,D,20211117,000000,76.422,76.4537,76.3665,76.4537,1336.7118194785,0
+KBWP.US,D,20211118,000000,76.9307,76.9307,76.0369,76.2784,2016.6869173689,0
+KBWP.US,D,20211119,000000,75.4134,75.9627,75.4134,75.5391,3436.2486001862,0
+KBWP.US,D,20211122,000000,75.6766,77.3692,75.6766,76.8426,63016.414346843,0
+KBWP.US,D,20211123,000000,78.0362,78.0362,77.9363,77.9363,556.71066706927,0
+KBWP.US,D,20211124,000000,77.8749,77.9511,77.4998,77.4998,3413.0102238838,0
+KBWP.US,D,20211126,000000,75.3451,75.6945,74.4405,75.6945,3298.8390707462,0
+KBWP.US,D,20211129,000000,76.2507,76.3863,74.8295,74.8295,19616.220691742,0
+KBWP.US,D,20211130,000000,72.9271,73.2825,72.9271,72.9321,1759.044049669,0
+KBWP.US,D,20211201,000000,73.9525,74.1723,73.72,73.8566,1510.4944596526,0
+KBWP.US,D,20211202,000000,72.5036,74.6939,72.5036,74.3435,1176.0639137362,0
+KBWP.US,D,20211203,000000,73.7684,73.908,73.3864,73.4468,1545.8572061996,0
+KBWP.US,D,20211206,000000,74.4692,75.7044,74.4692,75.5678,1343.7843687879,0
+KBWP.US,D,20211207,000000,76.3467,76.3467,75.5985,75.6935,2327.8790869829,0
+KBWP.US,D,20211208,000000,75.3817,75.6668,75.3639,75.6618,1000.260545188,0
+KBWP.US,D,20211209,000000,75.2283,75.6064,75.2283,75.5371,1594.3546871784,0
+KBWP.US,D,20211210,000000,75.8122,75.8122,75.6173,75.6173,519.3271921481,0
+KBWP.US,D,20211213,000000,75.6321,75.6321,75.6321,75.6321,1344.794732975,0
+KBWP.US,D,20211214,000000,76.3853,76.3963,76.1815,76.1815,3026.0407402404,0
+KBWP.US,D,20211215,000000,76.5031,77.3395,76.422,77.1257,2369.3040186523,0
+KBWP.US,D,20211216,000000,77.3592,78.2738,77.3592,77.3988,1761.0647780431,0
+KBWP.US,D,20211217,000000,77.2909,77.2909,76.6298,76.6298,3578.7099505614,0
+KBWP.US,D,20211220,000000,76.1072,76.1072,74.1772,74.68,12393.12711846,0
+KBWP.US,D,20211221,000000,75.9875,76.5704,75.645,75.9004,2786.5844279075,0
+KBWP.US,D,20211222,000000,76.1211,76.1359,75.8766,75.8766,1322.5667208597,0
+KBWP.US,D,20211223,000000,76.2655,76.7476,76.2655,76.7476,1393.2922139538,0
+KBWP.US,D,20211227,000000,76.6298,77.6145,76.5041,77.6145,1771.1684199137,0
+KBWP.US,D,20211228,000000,78.2985,78.3727,78.0649,78.0649,1247.7997710173,0
+KBWP.US,D,20211229,000000,78.6083,78.6973,78.3678,78.6973,2878.5275689299,0
+KBWP.US,D,20211230,000000,79.022,79.022,78.3629,78.3876,1705.4947477549,0
+KBWP.US,D,20211231,000000,78.1164,78.6676,78.1164,78.5796,5241.7694024598,0
+KBWP.US,D,20220103,000000,78.3826,78.9043,77.9293,78.0175,6246.0714043961,0
+KBWP.US,D,20220104,000000,78.8844,79.406,78.8844,79.0913,5930.8377780338,0
+KBWP.US,D,20220105,000000,79.603,79.6722,78.4608,78.54,4913.4010416658,0
+KBWP.US,D,20220106,000000,79.4654,79.7703,79.3723,79.6425,6943.2226934665,0
+KBWP.US,D,20220107,000000,80.0068,81.1985,80.0068,81.1668,12745.744219744,0
+KBWP.US,D,20220110,000000,81.2578,81.6121,80.558,80.57,7652.4983527816,0
+KBWP.US,D,20220111,000000,81.2777,81.2777,80.0761,81.1153,5295.3187043739,0
+KBWP.US,D,20220112,000000,80.6966,81.435,80.564,81.0114,11374.680017905,0
+KBWP.US,D,20220113,000000,81.1588,81.9259,81.1588,81.1955,5197.3133782293,0
+KBWP.US,D,20220114,000000,80.1839,81.3261,80.1839,81.3261,3824.2284480167,0
+KBWP.US,D,20220118,000000,81.1786,81.1786,80.3117,80.5769,4692.1312847,0
+KBWP.US,D,20220119,000000,80.9124,80.9124,79.2684,79.2684,5491.3293566633,0
+KBWP.US,D,20220120,000000,79.4555,80.9323,78.9181,78.9181,6133.9209796326,0
+KBWP.US,D,20220121,000000,78.5499,79.4248,78.2342,78.2638,7809.1048017757,0
+KBWP.US,D,20220124,000000,77.2593,79.7316,76.8268,79.7316,12715.433294132,0
+KBWP.US,D,20220125,000000,77.9283,79.6871,77.3483,79.6871,1679.2252788913,0
+KBWP.US,D,20220126,000000,79.7999,79.9187,78.3826,78.3826,10600.741050619,0
+KBWP.US,D,20220127,000000,79.5258,79.5258,77.4661,77.7918,3547.3886607626,0
+KBWP.US,D,20220128,000000,77.5453,77.7126,77.5453,77.7126,797.17734358921,0
+KBWP.US,D,20220131,000000,78.1065,79.3169,78.1065,79.2289,5688.3503731397,0
+KBWP.US,D,20220201,000000,79.0734,79.0734,78.4213,78.9636,3822.2077196426,0
+KBWP.US,D,20220202,000000,79.6228,80.3413,79.6228,80.3324,2745.1594962381,0
+KBWP.US,D,20220203,000000,80.4007,80.9223,80.4007,80.4106,6197.5739234172,0
+KBWP.US,D,20220204,000000,79.89,80.6571,79.8296,80.6174,2454.1746103653,0
+KBWP.US,D,20220207,000000,80.7184,80.854,80.6462,80.6462,1578.1888601855,0
+KBWP.US,D,20220208,000000,80.8679,82.1238,80.8441,81.913,43098.09476317,0
+KBWP.US,D,20220209,000000,82.3802,82.4683,81.6023,81.6023,4968.971071954,0
+KBWP.US,D,20220210,000000,81.9665,82.0486,80.7451,80.7451,2983.6054443839,0
+KBWP.US,D,20220211,000000,80.9867,81.149,80.084,80.283,1858.0597400007,0
+KBWP.US,D,20220214,000000,80.5977,80.5977,78.924,79.7604,5887.3921179903,0
+KBWP.US,D,20220215,000000,80.9223,80.9223,80.282,80.2928,2059.1222132254,0
+KBWP.US,D,20220216,000000,80.8342,81.1213,80.8095,81.0312,1779.2513334101,0
+KBWP.US,D,20220217,000000,80.558,81.4647,80.1939,80.2334,1412.4891335079,0
+KBWP.US,D,20220218,000000,80.1355,81.2123,80.1355,80.9025,2637.0505282229,0
+KBWP.US,D,20220222,000000,81.0312,81.0312,80.2523,81.0252,2938.1390559663,0
+KBWP.US,D,20220223,000000,80.9916,81.051,80.0266,80.1642,4956.8467017093,0
+KBWP.US,D,20220224,000000,78.5301,78.8548,77.1623,78.6875,5788.3764276585,0
+KBWP.US,D,20220225,000000,80.1444,81.6815,80.1444,81.6815,2915.911043851,0
+KBWP.US,D,20220228,000000,81.1391,81.1391,80.0266,80.2631,19875.884287816,0
+KBWP.US,D,20220301,000000,79.1982,79.1982,78.0273,78.3232,14250.176494274,0
+KBWP.US,D,20220302,000000,79.887,80.7995,79.5149,80.5383,6743.1705844289,0
+KBWP.US,D,20220303,000000,80.9421,80.9421,79.9989,80.6442,3287.7250646886,0
+KBWP.US,D,20220304,000000,79.6228,80.0503,79.3278,80.0266,2979.5639876357,0
+KBWP.US,D,20220307,000000,80.0068,80.0068,78.6479,78.6479,3722.1816651238,0
+KBWP.US,D,20220308,000000,78.8052,79.8425,77.7324,77.8205,5087.1836818399,0
+KBWP.US,D,20220309,000000,79.603,79.603,79.603,79.603,914.379589288,0
+KBWP.US,D,20220310,000000,78.6281,78.8439,78.439,78.8439,10289.548881005,0
+KBWP.US,D,20220311,000000,79.4505,79.6118,79.3081,79.3388,1463.0073428608,0
+KBWP.US,D,20220314,000000,80.6372,81.238,80.1355,80.2631,4086.9231366519,0
+KBWP.US,D,20220315,000000,80.8837,81.5032,80.8837,81.3459,6224.8537564678,0
+KBWP.US,D,20220316,000000,82.0743,82.0743,80.7451,81.9665,7848.5090050709,0
+KBWP.US,D,20220317,000000,81.3361,83.0205,81.3361,82.8959,39337.519258939,0
+KBWP.US,D,20220318,000000,82.9018,83.1334,81.9962,83.1334,4975.0332570764,0
+KBWP.US,D,20220321,000000,84.2766,84.2766,83.7199,84.1578,7221.0728449076,0
+KBWP.US,D,20220322,000000,85.0683,85.093,84.516,84.6529,6679.5176406442,0
+KBWP.US,D,20220323,000000,84.91,84.91,84.2172,84.2172,7848.5090050709,0
+KBWP.US,D,20220324,000000,84.425,85.1475,84.425,85.0882,29644.085248298,0
+KBWP.US,D,20220325,000000,85.5732,86.5688,85.3405,86.5688,10678.539093022,0
+KBWP.US,D,20220328,000000,87.0281,87.0281,85.8029,86.4342,303029.43734679,0
+KBWP.US,D,20220329,000000,87.1962,87.1962,86.1076,86.7014,62626.413770639,0
+KBWP.US,D,20220330,000000,86.1868,87.127,86.1868,87.0478,32854.012270584,0
+KBWP.US,D,20220331,000000,87.7406,87.7679,86.1966,86.1966,24722.601293136,0
+KBWP.US,D,20220401,000000,87.1171,87.5031,86.5858,87.5031,15617.199239364,0
+KBWP.US,D,20220404,000000,87.4932,87.4932,85.6127,85.7513,42383.76728292,0
+KBWP.US,D,20220405,000000,86.1571,86.3543,85.3257,85.3257,11054.394570607,0
+KBWP.US,D,20220406,000000,84.8011,86.355,84.8011,85.781,44379.236552361,0
+KBWP.US,D,20220407,000000,85.28,86.2328,84.8605,86.1111,7546.4101131404,0
+KBWP.US,D,20220408,000000,86.3946,86.7277,86.1849,86.6223,7139.2333457558,0
+KBWP.US,D,20220411,000000,87.1072,87.5229,86.1076,86.2165,42644.441243181,0
+KBWP.US,D,20220412,000000,85.9987,86.8876,85.4147,85.7018,58232.33992112,0
+KBWP.US,D,20220413,000000,85.8304,86.1174,84.933,85.8502,12657.84253547,0
+KBWP.US,D,20220414,000000,86.0086,86.0086,85.3877,85.6183,13423.69858926,0
+KBWP.US,D,20220418,000000,85.6523,85.8156,85.3752,85.6424,9804.5740712163,0
+KBWP.US,D,20220419,000000,85.7018,85.9393,84.9891,85.3949,8600.2199602425,0
+KBWP.US,D,20220420,000000,85.9987,86.8301,85.781,86.7707,21065.082935984,0
+KBWP.US,D,20220421,000000,88.0475,88.0475,86.0558,86.1373,29517.789724916,0
+KBWP.US,D,20220422,000000,85.8898,85.8898,83.3956,83.4056,12594.189591685,0
+KBWP.US,D,20220425,000000,83.1384,83.4854,81.4755,83.3858,20693.268915146,0
+KBWP.US,D,20220426,000000,83.079,83.465,81.8813,81.8813,10377.450565278,0
+KBWP.US,D,20220427,000000,82.4752,83.2076,82.1882,82.6811,10630.041612043,0
+KBWP.US,D,20220428,000000,82.6557,83.4451,82.1288,83.3659,7976.8252568274,0
+KBWP.US,D,20220429,000000,83.2571,83.3362,81.0599,81.0896,10428.979138819,0
+KBWP.US,D,20220502,000000,81.0401,82.0747,79.9711,81.2282,73031.144168967,0
+KBWP.US,D,20220503,000000,80.9906,83.1087,80.9906,82.3366,29927.997584861,0
+KBWP.US,D,20220504,000000,82.8612,84.8506,82.3366,84.8506,45603.797947075,0
+KBWP.US,D,20220505,000000,84.7319,84.7319,82.7424,83.4254,8992.2412648212,0
+KBWP.US,D,20220506,000000,83.4748,83.4748,82.4752,83.1186,23340.42308524,0
+KBWP.US,D,20220509,000000,82.5791,82.7623,81.2875,81.5764,111688.68833002,0
+KBWP.US,D,20220510,000000,82.6138,82.6692,80.4047,80.7927,25307.602157443,0
+KBWP.US,D,20220511,000000,81.149,82.2961,80.6244,80.7036,11993.022900385,0
+KBWP.US,D,20220512,000000,80.4364,80.6442,79.5053,80.4661,32867.147005015,0
+KBWP.US,D,20220513,000000,81.3469,81.3469,80.4588,81.0005,8256.6961366426,0
+KBWP.US,D,20220516,000000,81.4261,81.8114,80.7333,81.4063,10696.725648389,0
+KBWP.US,D,20220517,000000,82.5643,83.079,81.9663,83.079,27134.340607644,0
+KBWP.US,D,20220518,000000,82.2871,82.495,81.6537,81.8616,7583.7935880616,0
+KBWP.US,D,20220519,000000,81.4458,81.5349,79.6693,80.4958,31939.632681296,0
+KBWP.US,D,20220520,000000,81.4063,81.4063,78.5742,79.6842,13618.698877363,0
+KBWP.US,D,20220523,000000,80.8719,81.3817,80.187,81.0797,5767.1587797303,0
+KBWP.US,D,20220524,000000,80.5056,81.6933,79.7416,81.6933,4421.3536825683,0
+KBWP.US,D,20220525,000000,82.0101,82.133,81.6848,82.0199,6711.8492946301,0
+KBWP.US,D,20220526,000000,83.0295,83.2536,82.5239,83.2076,16220.386659039,0
+KBWP.US,D,20220527,000000,83.5442,84.4448,83.2796,84.4448,7875.7888381215,0
+KBWP.US,D,20220531,000000,84.6625,84.7598,83.448,84.227,37652.231794924,0
+KBWP.US,D,20220601,000000,84.0489,84.0489,82.3674,83.2571,23834.491172712,0
+KBWP.US,D,20220602,000000,83.6728,83.9895,82.8662,83.9895,32352.871633802,0
+KBWP.US,D,20220603,000000,83.9598,83.9598,82.9898,83.0295,3017.9578267439,0
+KBWP.US,D,20220606,000000,83.7632,84.1467,83.7632,84.0291,4686.0690995776,0
+KBWP.US,D,20220607,000000,83.6332,84.6922,83.6219,84.6922,6900.78739761,0
+KBWP.US,D,20220608,000000,84.7319,84.7319,83.2373,83.3561,5884.3610254291,0
+KBWP.US,D,20220609,000000,83.7717,83.7717,81.4855,81.4855,3730.2645786202,0
+KBWP.US,D,20220610,000000,80.1097,80.7728,79.6347,79.9414,7853.5608260062,0
+KBWP.US,D,20220613,000000,79.1596,79.6742,78.1698,78.6053,7988.9496270721,0
+KBWP.US,D,20220614,000000,78.4865,79.5258,78.2346,78.6845,12430.510593381,0
+KBWP.US,D,20220615,000000,79.6252,79.9167,78.1896,78.7744,7931.3588684097,0
+KBWP.US,D,20220616,000000,76.7378,77.1285,76.3279,76.5169,12878.101928248,0
+KBWP.US,D,20220617,000000,76.9327,77.5209,76.5169,77.1999,41905.865022441,0
+KBWP.US,D,20220621,000000,78.6983,78.6983,77.7119,77.9146,38688.857107571,0
+KBWP.US,D,20220622,000000,77.2601,78.3974,77.2601,78.0442,4955.2972432957,0
+KBWP.US,D,20220623,000000,77.7518,78.479,76.6958,77.1939,13349.29174313,0
+KBWP.US,D,20220624,000000,77.3732,80.4419,77.3732,80.4419,3650.4792533657,0
+KBWP.US,D,20220627,000000,80.2625,80.7208,80.2625,80.4518,3989.7319307475,0
+KBWP.US,D,20220628,000000,81.5255,81.6374,80.412,80.412,4438.3885780542,0
+KBWP.US,D,20220629,000000,80.6611,80.671,79.6399,79.7046,5105.8531652107,0
+KBWP.US,D,20220630,000000,79.2862,80.8504,78.8677,80.8205,601513.06370856,0
+KBWP.US,D,20220701,000000,80.3522,81.8865,80.3522,81.8865,4909.1267605751,0
+KBWP.US,D,20220705,000000,81.488,81.488,79.2502,80.5415,5377.8575308038,0
+KBWP.US,D,20220706,000000,80.6909,81.5378,80.1549,81.219,9131.7185172178,0
+KBWP.US,D,20220707,000000,81.8965,82.1287,81.4083,81.4083,11264.59407768,0
+KBWP.US,D,20220708,000000,81.7072,81.7072,80.8802,80.8802,16598.288538056,0
+KBWP.US,D,20220711,000000,80.9799,81.1492,80.3821,80.7308,4056.9802425362,0
+KBWP.US,D,20220712,000000,80.7308,80.9301,79.6548,79.7743,7399.3217090492,0
+KBWP.US,D,20220713,000000,79.7146,79.9437,79.0919,79.3659,415120.81755321,0
+KBWP.US,D,20220714,000000,77.6323,77.7668,75.5201,75.7493,13992.66738278,0
+KBWP.US,D,20220715,000000,76.0681,76.9299,76.0681,76.5563,3644.4570164891,0
+KBWP.US,D,20220718,000000,77.3334,77.3334,75.1116,75.2113,5363.8056447584,0
+KBWP.US,D,20220719,000000,76.2175,77.0306,76.2175,77.0245,51791.23713876,0
+KBWP.US,D,20220720,000000,76.5961,77.1133,76.3769,76.8552,7078.1357422972,0
+KBWP.US,D,20220721,000000,76.2673,76.6559,75.5899,76.5862,3579.2161169926,0
+KBWP.US,D,20220722,000000,76.4367,77.1057,75.8688,76.2873,4660.2076363423,0
+KBWP.US,D,20220725,000000,76.7954,77.5277,76.7954,77.2935,2681.9028223792,0
+KBWP.US,D,20220726,000000,77.4828,77.4828,76.9722,77.1839,4639.1298072742,0
+KBWP.US,D,20220727,000000,77.3373,77.3373,76.2076,76.9847,7456.5329593769,0
+KBWP.US,D,20220728,000000,76.6758,76.6758,74.3727,75.2611,5324.6611050605,0
+KBWP.US,D,20220729,000000,74.9821,76.068,74.9821,75.9485,4565.8592586089,0
+KBWP.US,D,20220801,000000,75.8589,75.8589,74.5238,74.7729,8608.7876150997,0
+KBWP.US,D,20220802,000000,74.5338,75.012,74.0854,74.0854,7134.3432864788,0
+KBWP.US,D,20220803,000000,74.6334,74.6334,72.88,73.9958,6623.4568581139,0
+KBWP.US,D,20220804,000000,74.0257,74.2399,73.4705,73.4876,4689.3151145792,0
+KBWP.US,D,20220805,000000,73.0194,74.4341,73.0194,74.4042,20823.891413137,0
+KBWP.US,D,20220808,000000,74.7231,75.5301,74.7231,75.002,5439.0836057159,0
+KBWP.US,D,20220809,000000,76.078,76.078,75.5301,75.9784,3130.5594696859,0
+KBWP.US,D,20220810,000000,76.7954,77.0345,76.7954,77.0345,10879.170917578,0
+KBWP.US,D,20220811,000000,77.6422,78.5588,77.6422,78.4609,3597.2828276224,0
+KBWP.US,D,20220812,000000,78.7727,79.7943,78.7727,79.7485,6380.5599707577,0
+KBWP.US,D,20220815,000000,79.3957,79.9503,79.3731,79.7345,3305.2043391073,0
+KBWP.US,D,20220816,000000,79.3758,80.5317,79.3758,80.4319,4980.3898969482,0
+KBWP.US,D,20220817,000000,79.9338,81.1491,79.9288,80.9998,5084.7753361426,0
+KBWP.US,D,20220818,000000,81.3585,81.5777,81.0036,81.5268,34565.632259392,0
+KBWP.US,D,20220819,000000,81.5278,81.5278,80.682,80.7308,6363.496966274,0
+KBWP.US,D,20220822,000000,79.7743,79.7743,78.6825,78.6983,4292.8511868697,0
+KBWP.US,D,20220823,000000,78.5987,78.8577,78.3496,78.3496,4382.1810338726,0
+KBWP.US,D,20220824,000000,78.2647,78.788,78.0525,78.7072,3327.2858743215,0
+KBWP.US,D,20220825,000000,78.613,79.5651,78.613,79.5651,3559.1419940706,0
+KBWP.US,D,20220826,000000,80.0135,80.0135,78.1304,78.1304,3577.2087047004,0
+KBWP.US,D,20220829,000000,78.2101,78.2101,77.3139,77.6622,3365.4267078733,0
+KBWP.US,D,20220830,000000,78.0208,78.0208,76.7605,76.8928,3419.6268397627,0
+KBWP.US,D,20220831,000000,76.6858,76.895,76.2275,76.2275,10959.467409266,0
+KBWP.US,D,20220901,000000,76.4268,76.8851,76.0681,76.8751,632747.39526905,0
+KBWP.US,D,20220902,000000,77.4629,78.2649,76.5164,76.7057,18781.349405823,0
+KBWP.US,D,20220906,000000,76.8253,76.9648,76.1851,76.4168,5455.1429040535,0
+KBWP.US,D,20220907,000000,76.4965,78.3297,76.4701,78.3297,32146.700447291,0
+KBWP.US,D,20220908,000000,78.3696,79.1566,78.3337,79.1566,12677.812331389,0
+KBWP.US,D,20220909,000000,79.8042,79.8042,79.2064,79.2064,2959.9294248489,0
+KBWP.US,D,20220912,000000,79.2563,80.1704,79.2563,79.8939,33775.715522411,0
+KBWP.US,D,20220913,000000,79.1218,79.2064,78.2943,78.2943,6483.941703806,0
+KBWP.US,D,20220914,000000,78.2002,78.778,77.8714,78.519,654714.50798259,0
+KBWP.US,D,20220915,000000,78.2898,79.6996,78.2301,79.0544,17003.78582108,0
+KBWP.US,D,20220916,000000,78.4891,78.4891,78.1354,78.2484,3618.3606566905,0
+KBWP.US,D,20220919,000000,77.5,79.35,77.5,79.35,3374,0
+KBWP.US,D,20220920,000000,77.6746,77.9015,77.19,77.78,3424,0
+KBWP.US,D,20220921,000000,78.12,78.123,76.03,76.08,6059,0
+KBWP.US,D,20220922,000000,75.86,75.86,75.06,75.32,16457,0
+KBWP.US,D,20220923,000000,74.47,74.84,73.965,74.6,24797,0
+KBWP.US,D,20220926,000000,74.33,74.36,72.412,72.63,8925,0
+KBWP.US,D,20220927,000000,72.91,73.34,72.4605,73.23,9053,0
+KBWP.US,D,20220928,000000,73.4053,74.77,73.4053,74.34,8404,0
+KBWP.US,D,20220929,000000,73.9062,74.5652,73.3631,74.51,4967,0
+KBWP.US,D,20220930,000000,74.36,75.12,73.47,73.57,11850,0
+KBWP.US,D,20221003,000000,73.86,75.5,73.35,75.23,28631,0
+KBWP.US,D,20221004,000000,76.38,78.08,76.38,77.9,13548,0
+KBWP.US,D,20221005,000000,77.3699,77.685,77.15,77.34,4261,0
+KBWP.US,D,20221006,000000,77.31,77.31,76.38,76.66,2872,0
+KBWP.US,D,20221007,000000,76.61,76.61,74.96,75.24,14423,0
+KBWP.US,D,20221010,000000,75.66,76.23,75.535,76.01,2836,0
+KBWP.US,D,20221011,000000,75.97,77.25,75.92,76.31,6291,0
+KBWP.US,D,20221012,000000,76.58,76.85,75.57,75.57,2567,0
+KBWP.US,D,20221013,000000,74.74,78.7599,74.2475,78.48,5380,0
+KBWP.US,D,20221014,000000,78.195,78.195,77.03,77.27,2963,0
+KBWP.US,D,20221017,000000,78.38,78.6215,78.1498,78.43,7782,0
+KBWP.US,D,20221018,000000,79.8486,80.0216,79.0596,79.65,3483,0
+KBWP.US,D,20221019,000000,80.3299,80.3299,79.31,79.99,4983,0
+KBWP.US,D,20221020,000000,78.8,78.8,76.43,76.78,206260,0
+KBWP.US,D,20221021,000000,76.69,78.675,76.69,78.64,2092,0
+KBWP.US,D,20221024,000000,79.21,80.2045,79.21,80.1535,13861,0
+KBWP.US,D,20221025,000000,79.7,80.05,79.1835,79.88,121529,0
+KBWP.US,D,20221026,000000,80.36,80.4831,79.8,79.8,5484,0
+KBWP.US,D,20221027,000000,81.5,81.51,80.74,80.74,7745,0
+KBWP.US,D,20221028,000000,81.86,83.8303,81.56,83.8303,8811,0
+KBWP.US,D,20221031,000000,84.09,84.54,83.6104,84.54,12135,0
+KBWP.US,D,20221101,000000,84.38,84.7,83.86,83.86,56974,0
+KBWP.US,D,20221102,000000,84.37,85.0792,83.4209,83.56,8696,0
+KBWP.US,D,20221103,000000,83.17,84.3702,83.0947,83.81,8601,0
+KBWP.US,D,20221104,000000,85.03,85.58,84.11,85.36,14340,0
+KBWP.US,D,20221107,000000,85.74,85.74,84.9101,85.52,10444,0
+KBWP.US,D,20221108,000000,85.81,86.4,84.99,86.4,7346,0
+KBWP.US,D,20221109,000000,85.49,85.7906,84.12,84.22,14972,0
+KBWP.US,D,20221110,000000,86.15,86.2099,85.54,86,6103,0
+KBWP.US,D,20221111,000000,86.46,86.46,84.559,84.86,10841,0
+KBWP.US,D,20221114,000000,85.191,85.38,84.2,84.25,7474,0
+KBWP.US,D,20221115,000000,85.14,85.14,83.98,84.53,16932,0
+KBWP.US,D,20221116,000000,84.69,85.18,84.51,85.08,18345,0
+KBWP.US,D,20221117,000000,85.02,85.49,84.3459,85.41,10134,0
+KBWP.US,D,20221118,000000,86.66,86.66,85.1184,85.86,10176,0
+KBWP.US,D,20221121,000000,86.03,86.42,85.7042,86.17,15552,0
+KBWP.US,D,20221122,000000,87.09,87.09,86.45,86.91,20149,0
+KBWP.US,D,20221123,000000,86.53,87.1899,86.53,87.15,5697,0
+KBWP.US,D,20221125,000000,87.75,87.91,87.4168,87.91,10003,0
+KBWP.US,D,20221128,000000,87.96,87.96,86.6902,86.89,18275,0
+KBWP.US,D,20221129,000000,86.61,87.69,86.61,87.59,12271,0
+KBWP.US,D,20221130,000000,87.76,88.9,86.43,88.9,14616,0
+KBWP.US,D,20221201,000000,89.41,89.61,87.7811,88.1,74985,0
+KBWP.US,D,20221202,000000,87.04,88.71,87.04,88.4,60366,0
+KBWP.US,D,20221205,000000,88.16,88.16,86.645,87.07,9171,0
+KBWP.US,D,20221206,000000,87.29,87.55,86.753,87.55,8247,0
+KBWP.US,D,20221207,000000,87.67,88.022,86.7325,86.88,5672,0
+KBWP.US,D,20221208,000000,87.4477,87.7099,87.19,87.36,8568,0
+KBWP.US,D,20221209,000000,87.42,87.45,86.67,86.69,20530,0
+KBWP.US,D,20221212,000000,87.05,87.05,86.1,86.826,9954,0
+KBWP.US,D,20221213,000000,88.45,88.45,86.43,86.66,41821,0
+KBWP.US,D,20221214,000000,86.64,87.209,85.76,86.04,11704,0
+KBWP.US,D,20221215,000000,85.93,85.93,84.791,85.28,20033,0
+KBWP.US,D,20221216,000000,84.79,85.04,84,84.9,8796,0
+KBWP.US,D,20221219,000000,84.21,85.2865,83.87,84.25,12226,0
+KBWP.US,D,20221220,000000,84.75,85.8768,84.75,85.49,8720,0
+KBWP.US,D,20221221,000000,86.38,87.0786,86.32,86.84,11605,0
+KBWP.US,D,20221222,000000,86.96,86.96,85.24,86.24,23478,0
+KBWP.US,D,20221223,000000,86.5,86.8189,86.0642,86.79,7220,0
+KBWP.US,D,20221227,000000,87.2,87.2,86.6,87.02,16837,0
+KBWP.US,D,20221228,000000,87.36,87.36,85.945,85.98,30705,0
+KBWP.US,D,20221229,000000,86.45,87.05,86.1505,86.81,84729,0
+KBWP.US,D,20221230,000000,86.86,86.86,85.5158,86.07,70164,0
+KBWP.US,D,20230103,000000,85.82,86.28,85.55,86.24,15668,0
+KBWP.US,D,20230104,000000,87.02,87.47,86.81,87.1665,6955,0
+KBWP.US,D,20230105,000000,87.14,87.44,86.35,87.25,413711,0
+KBWP.US,D,20230106,000000,87.97,89.55,87.6767,89.39,22854,0
+KBWP.US,D,20230109,000000,89.63,89.63,87.9768,88.035,22209,0
+KBWP.US,D,20230110,000000,88.23,89.0701,88.068,88.91,29477,0
+KBWP.US,D,20230111,000000,89.2,89.2,88.2,88.39,28830,0
+KBWP.US,D,20230112,000000,88.86,89.07,87.92,88.68,408995,0
+KBWP.US,D,20230113,000000,88.38,89.7275,88.085,89.6,13928,0
+KBWP.US,D,20230117,000000,89.65,89.65,87.825,88.01,35236,0
+KBWP.US,D,20230118,000000,87.5857,88.1645,86.86,86.86,11005,0
+KBWP.US,D,20230119,000000,86.02,86.02,85.4098,85.64,27823,0
+KBWP.US,D,20230120,000000,86.1,86.1,85.01,86.07,34061,0
+KBWP.US,D,20230123,000000,86.37,86.7,86.1764,86.58,12817,0
+KBWP.US,D,20230124,000000,86.84,87.78,86.31,87.54,16766,0
+KBWP.US,D,20230125,000000,87.15,88.44,87.15,88.38,9255,0
+KBWP.US,D,20230126,000000,88.8,88.97,88.56,88.97,10441,0
+KBWP.US,D,20230127,000000,88.64,88.64,88.02,88.02,9303,0
+KBWP.US,D,20230130,000000,88.46,88.86,88.1261,88.34,13371,0
+KBWP.US,D,20230131,000000,88.64,89.47,88.21,89.47,7383,0
+KBWP.US,D,20230201,000000,89.31,89.31,87.8,88.59,19264,0
+KBWP.US,D,20230202,000000,88.76,88.76,85.97,87.5,74972,0
+KBWP.US,D,20230203,000000,87.62,88.41,87.22,88.41,16379,0
+KBWP.US,D,20230206,000000,87.93,89.4659,87.93,89.4659,13593,0
+KBWP.US,D,20230207,000000,89.66,91.4715,89.66,91.46,7500,0
+KBWP.US,D,20230208,000000,90.52,91.505,90.4796,90.92,26432,0
+KBWP.US,D,20230209,000000,91.87,92.025,90.26,90.36,15283,0
+KBWP.US,D,20230210,000000,90.53,90.81,90.35,90.77,8989,0
+KBWP.US,D,20230213,000000,91.03,91.56,91.03,91.46,8345,0
+KBWP.US,D,20230214,000000,91.13,91.68,90.545,90.6,6326,0
+KBWP.US,D,20230215,000000,90.25,91.24,90.25,91.24,9738,0
+KBWP.US,D,20230216,000000,90.79,91.5191,90.67,90.92,12481,0
+KBWP.US,D,20230217,000000,90.5831,91.5,90.5831,91.29,23240,0
+KBWP.US,D,20230221,000000,91.01,91.01,89.85,90.24,18573,0
+KBWP.US,D,20230222,000000,90.37,90.8484,90.035,90.24,119382,0
+KBWP.US,D,20230223,000000,90.2,90.744,89.23,89.73,26659,0
+KBWP.US,D,20230224,000000,89.83,89.9141,89.4801,89.88,9132,0
+KBWP.US,D,20230227,000000,90.54,90.83,89.8555,89.98,14276,0
+KBWP.US,D,20230228,000000,90.21,91.079,90.21,90.57,195631,0
+KBWP.US,D,20230301,000000,90.7,90.7,89.8639,90.55,24624,0
+KBWP.US,D,20230302,000000,89.33,89.9145,89.33,89.86,20033,0
+KBWP.US,D,20230303,000000,89.8,90.2386,89.428,90.22,86624,0
+KBWP.US,D,20230306,000000,90.97,90.97,89.83,89.99,13232,0
+KBWP.US,D,20230307,000000,90.18,90.26,88.29,88.65,21245,0
+KBWP.US,D,20230308,000000,88.94,88.94,87.06,87.7284,12145,0
+KBWP.US,D,20230309,000000,88,88,85.4601,85.9,14755,0
+KBWP.US,D,20230310,000000,85.68,85.68,84.17,84.42,8323,0
+KBWP.US,D,20230313,000000,83,83,81.5301,81.76,22300,0
+KBWP.US,D,20230314,000000,84.02,84.02,82.7,83.38,13064,0
+KBWP.US,D,20230315,000000,81.21,81.285,79.02,80.31,48745,0
+KBWP.US,D,20230316,000000,80.24,83.1416,79.46,83.11,30202,0
+KBWP.US,D,20230317,000000,83.07,83.07,79.01,79.25,51337,0
+KBWP.US,D,20230320,000000,79.02,81.6147,79.02,81,13028,0
+KBWP.US,D,20230321,000000,83.05,83.29,82.6974,82.98,15382,0
+KBWP.US,D,20230322,000000,83.26,83.26,80.58,80.58,66276,0
+KBWP.US,D,20230323,000000,80.88,80.88,78.9189,79.33,47341,0
+KBWP.US,D,20230324,000000,78.89,80,78.16,80,28712,0
+KBWP.US,D,20230327,000000,81.18,81.2538,80.2793,80.82,81867,0
+KBWP.US,D,20230328,000000,80.69,81.3099,80.65,81.04,12387,0
+KBWP.US,D,20230329,000000,81.61,82.654,81.61,82.63,9998,0
+KBWP.US,D,20230330,000000,83.21,83.21,81.99,82.66,12859,0
+KBWP.US,D,20230331,000000,83.28,83.37,82.81,83.24,74884,0
+KBWP.US,D,20230403,000000,83.13,84.32,83.13,83.77,7500,0
+KBWP.US,D,20230404,000000,84.2,84.2,82.33,83.05,16216,0
+KBWP.US,D,20230405,000000,82.95,83.76,82.95,83.69,15939,0
+KBWP.US,D,20230406,000000,84.3686,84.3686,83.814,84.0422,11888,0
+KBWP.US,D,20230410,000000,84,84.61,84,84.57,8069,0
+KBWP.US,D,20230411,000000,84.87,85.1792,84.7,84.77,12874,0
+KBWP.US,D,20230412,000000,85.17,85.5551,84.63,84.8341,7761,0
+KBWP.US,D,20230413,000000,84.45,84.45,83.5998,84.04,19648,0
+KBWP.US,D,20230414,000000,83.2063,83.2324,82.2247,82.4,13500,0
+KBWP.US,D,20230417,000000,82.2,83.72,82.2,83.72,11230,0
+KBWP.US,D,20230418,000000,84.1,84.2507,83.59,84.24,10874,0
+KBWP.US,D,20230419,000000,84.35,85.7199,84.35,85.48,8441,0
+KBWP.US,D,20230420,000000,85.32,85.76,85.0726,85.45,29965,0
+KBWP.US,D,20230421,000000,83.955,84.278,83.4,84.2,6286,0
+KBWP.US,D,20230424,000000,84.35,84.8184,83.87,84.05,16650,0
+KBWP.US,D,20230425,000000,83.75,84.0092,83.31,83.39,8032,0
+KBWP.US,D,20230426,000000,82.995,83.6485,82.408,82.68,11644,0
+KBWP.US,D,20230427,000000,82.42,83.8044,82.42,83.71,25797,0
+KBWP.US,D,20230428,000000,83.84,84.4468,83.84,84.3,5842,0
+KBWP.US,D,20230501,000000,84.01,85.32,83.81,84.5,18917,0
+KBWP.US,D,20230502,000000,83.92,84.0013,82.2399,83.1,6622,0
+KBWP.US,D,20230503,000000,83.02,83.43,82.78,82.78,7322,0
+KBWP.US,D,20230504,000000,82.33,82.5508,81.4523,82.0789,5486,0
+KBWP.US,D,20230505,000000,83.3,84.25,83.3,83.8,4495,0
+KBWP.US,D,20230508,000000,84.11,84.7199,84.11,84.5,18438,0
+KBWP.US,D,20230509,000000,84.11,85.1691,84.11,84.832,3957,0
+KBWP.US,D,20230510,000000,85.42,85.42,83.83,84.28,5860,0
+KBWP.US,D,20230511,000000,84.0899,84.2571,83.6011,84.2571,3282,0
+KBWP.US,D,20230512,000000,84.69,84.69,83.3399,83.8,3080,0
+KBWP.US,D,20230515,000000,83.67,83.72,83.12,83.72,8043,0
+KBWP.US,D,20230516,000000,83.62,83.62,82.95,83.04,5122,0
+KBWP.US,D,20230517,000000,83.455,83.9158,83.2,83.2,2710,0
+KBWP.US,D,20230518,000000,83.2499,84.05,83.16,84.02,234426,0
+KBWP.US,D,20230519,000000,84.5,84.62,83.63,83.82,4464,0
+KBWP.US,D,20230522,000000,82.94,83.4477,82.884,83.32,4356,0
+KBWP.US,D,20230523,000000,83.6125,83.6125,83,83,26766,0
+KBWP.US,D,20230524,000000,82.51,82.51,81.36,81.39,6141,0
+KBWP.US,D,20230525,000000,81.52,81.52,80.3808,80.4,21560,0
+KBWP.US,D,20230526,000000,80.38,80.4,80,80.11,12347,0
+KBWP.US,D,20230530,000000,80.05,80.6,79.76,80.55,22460,0
+KBWP.US,D,20230531,000000,80.08,80.48,78.84,78.84,20486,0
+KBWP.US,D,20230601,000000,78.65,79.43,78.65,79.35,5573,0
+KBWP.US,D,20230602,000000,79.92,81.1944,79.92,81.04,9520,0
+KBWP.US,D,20230605,000000,81.2,81.2,80.412,80.43,12264,0
+KBWP.US,D,20230606,000000,80.5,81.41,80.5,81.36,5410,0
+KBWP.US,D,20230607,000000,81.655,82.5727,81.6123,82.53,5437,0
+KBWP.US,D,20230608,000000,82.6,82.6,81.83,82.1,4565,0
+KBWP.US,D,20230609,000000,82.21,82.21,81.6699,81.98,6448,0
+KBWP.US,D,20230612,000000,82.14,82.14,81.26,81.71,5115,0
+KBWP.US,D,20230613,000000,81.65,82.9702,81.65,82.19,13147,0
+KBWP.US,D,20230614,000000,82.2146,82.2146,80.7356,80.86,9570,0
+KBWP.US,D,20230615,000000,81.17,81.54,80.6,81.54,6102,0
+KBWP.US,D,20230616,000000,81.54,82.73,81.54,82.73,13214,0
+KBWP.US,D,20230620,000000,82.13,82.177,81.3569,81.6121,5538,0
+KBWP.US,D,20230621,000000,81.01,81.95,80.9677,81.7814,8070,0
+KBWP.US,D,20230622,000000,81.7001,81.86,81.27,81.86,4997,0
+KBWP.US,D,20230623,000000,81.39,81.602,80.8798,80.9213,6246,0
+KBWP.US,D,20230626,000000,81.16,81.4,80.66,81.1,7462,0
+KBWP.US,D,20230627,000000,81.03,81.8403,81.03,81.18,5280,0
+KBWP.US,D,20230628,000000,80.95,80.95,79.8,80.18,586368,0
+KBWP.US,D,20230629,000000,80.5,81.4,80.5,81.4,4550,0
+KBWP.US,D,20230630,000000,81.73,82.3199,81.54,81.865,26296,0
+KBWP.US,D,20230703,000000,81.96,82.3948,81.7467,81.88,5182,0
+KBWP.US,D,20230705,000000,81.75,81.88,80.58,81.3,949041,0
+KBWP.US,D,20230706,000000,80.58,81.224,80.58,81.15,4561,0
+KBWP.US,D,20230707,000000,81,82.195,81,81.7604,25141,0
+KBWP.US,D,20230710,000000,81.9,82.35,81.079,81.0867,3494,0
+KBWP.US,D,20230711,000000,81.32,82.01,81.1586,81.92,7382,0
+KBWP.US,D,20230712,000000,82.54,82.6193,81.68,81.7628,15620,0
+KBWP.US,D,20230713,000000,80.87,80.91,80.39,80.5,11856,0
+KBWP.US,D,20230714,000000,80.4,80.498,79.3,79.66,42168,0
+KBWP.US,D,20230717,000000,79.81,81.5452,79.81,81.25,16723,0
+KBWP.US,D,20230718,000000,81.81,81.81,81.5501,81.7,3513,0
+KBWP.US,D,20230719,000000,82.05,82.124,81.6576,81.85,7525,0
+KBWP.US,D,20230720,000000,81.9,83.95,81.9,83.95,11109,0
+KBWP.US,D,20230721,000000,84.17,84.25,83.55,83.89,21459,0
+KBWP.US,D,20230724,000000,83.95,84.858,83.8521,84.25,14060,0
+KBWP.US,D,20230725,000000,83.74,83.75,83.45,83.45,4656,0
+KBWP.US,D,20230726,000000,83.43,85.2,83.43,84.93,3772,0
+KBWP.US,D,20230727,000000,84.81,85.3231,84.6887,84.8,7224,0
+KBWP.US,D,20230728,000000,84.93,85.2101,84.3792,84.43,3973,0
+KBWP.US,D,20230731,000000,84.31,84.4569,84.045,84.21,2068,0
+KBWP.US,D,20230801,000000,84.17,84.49,83.86,84.31,5668,0
+KBWP.US,D,20230802,000000,84.03,84.92,83.94,84.39,32996,0
+KBWP.US,D,20230803,000000,83.98,84.72,83.98,84.47,8305,0
+KBWP.US,D,20230804,000000,84.36,84.6864,83.85,83.88,6628,0
+KBWP.US,D,20230807,000000,84.12,85.38,84.12,84.9,550974,0
+KBWP.US,D,20230808,000000,83.84,84.3,83.55,83.63,65054,0
+KBWP.US,D,20230809,000000,83.39,84.08,83.355,83.54,32574,0
+KBWP.US,D,20230810,000000,83.85,84.4625,83.55,83.55,8106,0
+KBWP.US,D,20230811,000000,83.08,83.68,83.08,83.53,19237,0
+KBWP.US,D,20230814,000000,83.19,83.2078,83.0333,83.19,3783,0
+KBWP.US,D,20230815,000000,82.3798,82.53,82.17,82.3,2802,0
+KBWP.US,D,20230816,000000,82.6,83.7935,82.6,83.52,11112,0
+KBWP.US,D,20230817,000000,83.9763,84,82.38,82.38,9432,0
+KBWP.US,D,20230818,000000,81.99,82.61,81.99,82.06,13901,0
+KBWP.US,D,20230821,000000,81.89,81.94,81.36,81.75,16036,0
+KBWP.US,D,20230822,000000,81.79,81.79,81.007,81.18,8249,0
+KBWP.US,D,20230823,000000,81.29,81.63,81.28,81.63,4181,0
+KBWP.US,D,20230824,000000,81.27,82.14,81.27,81.91,6094,0
+KBWP.US,D,20230825,000000,82.47,82.47,81.9,81.9,4816,0
+KBWP.US,D,20230828,000000,82.01,82.32,81.5,81.87,8523,0
+KBWP.US,D,20230829,000000,82,82.47,82,82.47,2866,0
+KBWP.US,D,20230830,000000,82.47,83.23,82.47,83.09,5975,0
+KBWP.US,D,20230831,000000,83.1077,83.11,82.728,82.8025,3789,0
+KBWP.US,D,20230901,000000,83.05,83.8701,83.05,83.76,7132,0
+KBWP.US,D,20230905,000000,83.53,83.53,82.27,82.27,6725,0
+KBWP.US,D,20230906,000000,82.87,82.87,82.4929,82.54,7330,0
+KBWP.US,D,20230907,000000,82.43,83.36,82.43,83.14,11518,0
+KBWP.US,D,20230908,000000,82.9546,83.3997,82.66,82.75,8240,0
+KBWP.US,D,20230911,000000,83.2989,83.77,83.2989,83.58,21713,0
+KBWP.US,D,20230912,000000,83.58,85.0813,83.58,84.64,5330,0
+KBWP.US,D,20230913,000000,84.67,84.836,84.35,84.6,6502,0
+KBWP.US,D,20230914,000000,85.53,85.74,85.18,85.7,6031,0
+KBWP.US,D,20230915,000000,85.44,85.44,84.91,85.07,5125,0
+KBWP.US,D,20230918,000000,84.84,85.69,84.84,85.59,3838,0
+KBWP.US,D,20230919,000000,85.77,86.4299,85.77,86.27,6636,0
+KBWP.US,D,20230920,000000,86.56,86.96,86.33,86.33,5480,0
+KBWP.US,D,20230921,000000,86.03,86.5917,85.76,85.96,11112,0
+KBWP.US,D,20230922,000000,86.12,86.5199,86.12,86.13,4933,0
+KBWP.US,D,20230925,000000,85.94,86.21,85.5461,86.08,3088,0
+KBWP.US,D,20230926,000000,86.285,86.285,85.4647,85.49,8240,0
+KBWP.US,D,20230927,000000,85.5,85.5,84.5065,85.16,5236,0
+KBWP.US,D,20230928,000000,85.8529,85.8529,85.4091,85.5,2502,0
+KBWP.US,D,20230929,000000,84.9241,84.9241,83.98,84.11,3628,0
+KBWP.US,D,20231002,000000,83.5285,83.62,83.15,83.62,3808,0
+KBWP.US,D,20231003,000000,83.26,83.4401,82.635,82.88,6581,0
+KBWP.US,D,20231004,000000,83,84.1735,82.82,84.1427,26454,0
+KBWP.US,D,20231005,000000,84.76,85.07,84.31,85.05,12669,0
+KBWP.US,D,20231006,000000,84.78,85.47,84.78,85.14,2726,0
+KBWP.US,D,20231009,000000,84.79,85.34,84.79,85.32,3888,0
+KBWP.US,D,20231010,000000,85.42,85.42,84.66,84.66,10088,0
+KBWP.US,D,20231011,000000,84.83,85.39,84.6507,85.39,2881,0
+KBWP.US,D,20231012,000000,85.6,85.6,84.52,85.09,3303,0
+KBWP.US,D,20231013,000000,86.2485,86.69,86.2485,86.69,3783,0
+KBWP.US,D,20231016,000000,87.11,88.41,87.11,88.34,11133,0
+KBWP.US,D,20231017,000000,88.43,89.7684,88.43,89.72,7946,0
+KBWP.US,D,20231018,000000,89.5,89.9109,88.9578,89.05,4666,0
+KBWP.US,D,20231019,000000,88.8,88.9571,87.1821,87.3,17724,0
+KBWP.US,D,20231020,000000,87.56,87.56,85.87,85.89,65028,0
+KBWP.US,D,20231023,000000,86.3,86.3,84.9494,84.99,43407,0
+KBWP.US,D,20231024,000000,86.06,86.6199,85.9727,86.45,12498,0
+KBWP.US,D,20231025,000000,87.37,88.0095,87.0699,87.15,21248,0
+KBWP.US,D,20231026,000000,87.51,87.863,86.56,86.69,10774,0
+KBWP.US,D,20231027,000000,86.5,86.5,84.71,85.09,60828,0
+KBWP.US,D,20231030,000000,85.46,86.78,85.46,86.63,25116,0
+KBWP.US,D,20231031,000000,86.67,87.7899,86.67,87.67,6987,0
+KBWP.US,D,20231101,000000,87.78,90.05,87.78,89.95,111279,0
+KBWP.US,D,20231102,000000,89.93,90.8,88.3585,88.84,10764,0
+KBWP.US,D,20231103,000000,89.74,89.74,88.5827,88.79,21148,0
+KBWP.US,D,20231106,000000,88.9,88.995,88.64,88.82,9519,0
+KBWP.US,D,20231107,000000,88.46,88.88,88.22,88.7,15987,0
+KBWP.US,D,20231108,000000,88.63,88.63,87.8057,87.93,48922,0
+KBWP.US,D,20231109,000000,87.96,88.1732,87.36,87.37,28650,0
+KBWP.US,D,20231110,000000,87.6662,88.29,87.41,88.26,23402,0
+KBWP.US,D,20231113,000000,88.21,88.62,88.2001,88.45,8997,0
+KBWP.US,D,20231114,000000,88.4981,89.1058,88.4232,88.98,28348,0
+KBWP.US,D,20231115,000000,88.96,88.96,88.025,88.04,11234,0
+KBWP.US,D,20231116,000000,87.89,89.3,87.89,88.79,5645,0
+KBWP.US,D,20231117,000000,88.88,89.3954,88.86,88.9,21722,0
+KBWP.US,D,20231120,000000,88.61,89.2712,88.61,89.14,8143,0
+KBWP.US,D,20231121,000000,89.74,90.545,89.74,90.225,26854,0
+KBWP.US,D,20231122,000000,90.2932,90.74,90.1,90.68,13007,0
+KBWP.US,D,20231124,000000,91.4022,91.4022,91.2181,91.22,1731,0
+KBWP.US,D,20231127,000000,90.97,91.91,90.97,91.87,7462,0
+KBWP.US,D,20231128,000000,91.6544,91.6544,90.3986,90.3986,6255,0
+KBWP.US,D,20231129,000000,90.43,90.43,89.72,90.03,7054,0
+KBWP.US,D,20231130,000000,90.46,91.6599,90.46,91.6318,25916,0
+KBWP.US,D,20231201,000000,91.66,92.213,91.6407,91.8,86991,0
+KBWP.US,D,20231204,000000,91.19,92.47,91.19,92.27,17581,0
+KBWP.US,D,20231205,000000,92.0899,92.5796,92.0557,92.09,9893,0
+KBWP.US,D,20231206,000000,92.61,92.61,90.85,91.07,28973,0
+KBWP.US,D,20231207,000000,91.43,91.43,90.2537,90.57,28964,0
+KBWP.US,D,20231208,000000,90.92,90.93,90.4,90.82,44543,0
+KBWP.US,D,20231211,000000,90.7,91.94,90.7,91.56,49931,0
+KBWP.US,D,20231212,000000,91.96,92.69,91.96,92.47,22555,0
+KBWP.US,D,20231213,000000,92.52,92.5744,91.95,92.17,35128,0
+KBWP.US,D,20231214,000000,92.89,92.89,89.5358,90.04,111361,0
+KBWP.US,D,20231215,000000,90.3,90.305,88.8101,89.28,61869,0
+KBWP.US,D,20231218,000000,89.42,89.81,89.0228,89.73,30453,0
+KBWP.US,D,20231219,000000,89.8,90.3999,89.8,90.22,50677,0
+KBWP.US,D,20231220,000000,89.63,90.14,88.78,88.78,50501,0
+KBWP.US,D,20231221,000000,88.611,89.11,88.03,89.11,9720,0
+KBWP.US,D,20231222,000000,89.12,89.6181,89.12,89.515,7572,0
+KBWP.US,D,20231226,000000,89.54,89.7916,89.33,89.63,11608,0
+KBWP.US,D,20231227,000000,89.64,89.83,89.47,89.78,9060,0
+KBWP.US,D,20231228,000000,89.79,90.45,89.79,90.39,13899,0
+KBWP.US,D,20231229,000000,90.52,90.64,89.99,90.51,9621,0
+KBWP.US,D,20240102,000000,90.26,91.68,90.26,91.68,11771,0
+KBWP.US,D,20240103,000000,91.21,92.5,91.21,91.58,10117,0
+KBWP.US,D,20240104,000000,92.6,93.0731,92.3319,92.4,18633,0
+KBWP.US,D,20240105,000000,92.48,92.8462,92.4111,92.68,16674,0
+KBWP.US,D,20240108,000000,91.89,92.4,91.668,92.4,14407,0
+KBWP.US,D,20240109,000000,92.47,92.47,90.8863,91.84,19281,0
+KBWP.US,D,20240110,000000,91.53,92.21,91.53,92.21,27655,0
+KBWP.US,D,20240111,000000,92.64,92.98,91.997,92.98,8680,0
+KBWP.US,D,20240112,000000,93.3,93.35,92.7501,93.06,10602,0
+KBWP.US,D,20240116,000000,92.9867,93.16,92.72,93.16,17233,0
+KBWP.US,D,20240117,000000,93.2,94.06,93.0322,93.32,11162,0
+KBWP.US,D,20240118,000000,92.44,93.985,92.44,93.92,12204,0
+KBWP.US,D,20240119,000000,94.93,96.18,94.93,95.97,14442,0
+KBWP.US,D,20240122,000000,96.66,96.85,96.24,96.85,8259,0
+KBWP.US,D,20240123,000000,97.0614,97.2164,96.262,96.28,11436,0
+KBWP.US,D,20240124,000000,97.685,98.165,97.445,97.69,23114,0
+KBWP.US,D,20240125,000000,98.5,98.775,97.3649,98.29,12387,0
+KBWP.US,D,20240126,000000,97.97,98.45,97.97,98.13,7267,0
+KBWP.US,D,20240129,000000,97.89,98.27,97.7,98.18,20823,0
+KBWP.US,D,20240130,000000,97.79,98.76,97.79,98.6,44884,0
+KBWP.US,D,20240131,000000,99.14,99.72,98.27,98.27,16426,0
+KBWP.US,D,20240201,000000,98.25,98.25,96.34,97.49,63388,0
+KBWP.US,D,20240202,000000,98.122,98.305,97.79,98.04,16408,0
+KBWP.US,D,20240205,000000,98.09,98.17,97.3691,97.92,19733,0
+KBWP.US,D,20240206,000000,98.58,98.58,97.7201,97.95,26199,0
+KBWP.US,D,20240207,000000,97.84,98.64,97.75,98.345,31736,0
+KBWP.US,D,20240208,000000,97.89,98.5499,97.1,98.03,20904,0
+KBWP.US,D,20240209,000000,98.25,98.94,97.6931,98.89,18894,0
+KBWP.US,D,20240212,000000,99.15,99.6749,98.88,99.18,31987,0
+KBWP.US,D,20240213,000000,99.23,99.73,98.02,98.76,19968,0
+KBWP.US,D,20240214,000000,99.88,100.2699,99.59,100.03,15753,0
+KBWP.US,D,20240215,000000,100.34,101.58,100.34,101.48,12272,0
+KBWP.US,D,20240216,000000,101.63,102.25,101.37,101.4,12804,0
+KBWP.US,D,20240220,000000,101.32,101.7956,100.875,100.96,11710,0
+KBWP.US,D,20240221,000000,101.42,101.42,99.99,100.6,7725,0
+KBWP.US,D,20240222,000000,100.97,102.028,100.45,101.93,32893,0
+KBWP.US,D,20240223,000000,101.82,102.6,101.82,102.32,23795,0
+KBWP.US,D,20240226,000000,102.71,102.71,102.1098,102.19,23054,0
+KBWP.US,D,20240227,000000,102.47,102.51,101.63,102.48,11497,0
+KBWP.US,D,20240228,000000,102.64,102.66,102.4,102.51,11654,0
+KBWP.US,D,20240229,000000,103.12,103.12,101.603,102.11,27687,0
+KBWP.US,D,20240301,000000,101.83,102.05,101.21,101.39,63297,0
+KBWP.US,D,20240304,000000,101.39,101.725,101.345,101.42,21470,0
+KBWP.US,D,20240305,000000,101.63,102.0151,101.31,101.61,25787,0
+KBWP.US,D,20240306,000000,102.44,103.0599,102.1,103.02,13142,0
+KBWP.US,D,20240307,000000,102.93,103.375,102.3,102.58,28798,0
+KBWP.US,D,20240308,000000,102.51,103,102.17,102.59,16103,0
+KBWP.US,D,20240311,000000,102.49,103.41,102.33,103.3,14731,0
+KBWP.US,D,20240312,000000,103.65,103.94,103.1789,103.94,11576,0
+KBWP.US,D,20240313,000000,103.74,104.37,103.74,104.36,11794,0
+KBWP.US,D,20240314,000000,104.45,104.45,103.6616,104.25,10489,0
+KBWP.US,D,20240315,000000,104.25,104.86,103.97,104.82,11065,0
+KBWP.US,D,20240318,000000,104.54,104.55,103.83,103.93,10354,0
+KBWP.US,D,20240319,000000,104.56,104.56,103.9601,104.26,15303,0
+KBWP.US,D,20240320,000000,103.98,105.02,103.98,104.73,13004,0
+KBWP.US,D,20240321,000000,104.5,104.91,104.245,104.71,8074,0
+KBWP.US,D,20240322,000000,105.1,105.1,104.29,104.29,8117,0
+KBWP.US,D,20240325,000000,104,105.43,104,105.22,19658,0
+KBWP.US,D,20240326,000000,105.46,106.02,105.23,105.67,20971,0
+KBWP.US,D,20240327,000000,105.79,107.43,105.79,107.41,665970,0
+KBWP.US,D,20240328,000000,107.81,107.98,107.66,107.75,17020,0
+KBWP.US,D,20240401,000000,107.67,107.67,106.8601,107.2,12822,0
+KBWP.US,D,20240402,000000,106.91,107.3601,106.59,106.7,10567,0
+KBWP.US,D,20240403,000000,106.8001,107.109,106.37,106.61,18478,0
+KBWP.US,D,20240404,000000,107.41,107.41,105.07,105.28,22494,0
+KBWP.US,D,20240405,000000,105.63,106.33,105.56,106.04,18654,0
+KBWP.US,D,20240408,000000,106,106.4302,105.8452,105.99,44355,0
+KBWP.US,D,20240409,000000,106.16,106.22,103.53,103.78,29752,0
+KBWP.US,D,20240410,000000,103.75,104.3,103.0001,104.13,28627,0
+KBWP.US,D,20240411,000000,104.33,104.33,102.225,102.23,29904,0
+KBWP.US,D,20240412,000000,102.68,102.9,101.7601,102.06,35138,0
+KBWP.US,D,20240415,000000,102.34,103.48,101.4551,101.56,14954,0
+KBWP.US,D,20240416,000000,101.55,102.3837,101.4104,102.07,20112,0
+KBWP.US,D,20240417,000000,101.71,101.71,100.25,100.62,19060,0
+KBWP.US,D,20240418,000000,100.5,102.1337,100.5,101.92,66840,0
+KBWP.US,D,20240419,000000,101.91,103.94,101.91,103.87,17622,0
+KBWP.US,D,20240422,000000,104.71,105.0919,103.76,104.61,14245,0
+KBWP.US,D,20240423,000000,105.14,105.21,104.4001,104.57,24433,0
+KBWP.US,D,20240424,000000,103.97,104.13,103.66,104.13,34092,0
+KBWP.US,D,20240425,000000,103.49,103.6957,103.0247,103.38,16220,0
+KBWP.US,D,20240426,000000,102.99,102.99,101.83,102.01,32771,0
+KBWP.US,D,20240429,000000,102.37,102.86,102.21,102.83,20800,0
+KBWP.US,D,20240430,000000,102.33,102.8,102.14,102.62,23993,0
+KBWP.US,D,20240501,000000,103.6564,104.5927,103.62,103.71,18036,0
+KBWP.US,D,20240502,000000,103.8176,104.1832,103.2,103.71,19798,0
+KBWP.US,D,20240503,000000,103.235,103.99,102.51,103.75,16244,0
+KBWP.US,D,20240506,000000,104.41,105.72,104.41,105.72,93287,0
+KBWP.US,D,20240507,000000,106.38,106.38,105.7502,105.94,23834,0
+KBWP.US,D,20240508,000000,106.22,106.4581,106.1206,106.28,15478,0
+KBWP.US,D,20240509,000000,106.51,106.58,106.07,106.58,7505,0
+KBWP.US,D,20240510,000000,106.95,106.99,106.5233,106.82,8750,0
+KBWP.US,D,20240513,000000,107.31,107.31,105.87,105.87,30901,0
+KBWP.US,D,20240514,000000,106.22,106.23,105.7085,105.95,13184,0
+KBWP.US,D,20240515,000000,105.59,105.6,104.8201,105.13,14571,0
+KBWP.US,D,20240516,000000,105.44,106.72,105.44,106.52,12900,0
+KBWP.US,D,20240517,000000,106.96,107.7,106.9374,107.7,41288,0
+KBWP.US,D,20240520,000000,107.99,107.99,106.16,106.19,34879,0
+KBWP.US,D,20240521,000000,106.71,107.2099,106.5047,106.71,14432,0
+KBWP.US,D,20240522,000000,106.86,107.3035,106.3878,106.7,20571,0
+KBWP.US,D,20240523,000000,107.16,107.16,104.78,104.97,10572,0
+KBWP.US,D,20240524,000000,105.48,105.48,104.92,105.46,8254,0
+KBWP.US,D,20240528,000000,105.07,105.15,104.48,104.48,10580,0
+KBWP.US,D,20240529,000000,104.61,104.61,103.7616,103.81,11816,0
+KBWP.US,D,20240530,000000,103.72,105.34,103.72,105.25,7623,0
+KBWP.US,D,20240531,000000,105.5,106.69,105.49,106.69,14626,0
+KBWP.US,D,20240603,000000,106.49,106.51,104.83,105.46,15867,0
+KBWP.US,D,20240604,000000,105,105.3799,104.53,104.62,11686,0
+KBWP.US,D,20240605,000000,104.99,104.99,103.4601,104.5,23530,0
+KBWP.US,D,20240606,000000,104.3,104.75,103.9,104.53,8165,0
+KBWP.US,D,20240607,000000,104.24,105.7884,104.24,105.02,7292,0
+KBWP.US,D,20240610,000000,105.21,105.21,104.25,104.6,10033,0
+KBWP.US,D,20240611,000000,104.51,104.51,102.8701,103.08,15196,0
+KBWP.US,D,20240612,000000,103.87,103.87,102.32,102.56,29650,0
+KBWP.US,D,20240613,000000,102.12,102.19,101.44,102.18,11938,0
+KBWP.US,D,20240614,000000,102.17,102.17,100.98,101.2,159493,0
+KBWP.US,D,20240617,000000,101.08,102.64,101.08,102.64,19965,0
+KBWP.US,D,20240618,000000,102.43,103.7487,102.43,103.27,17503,0
+KBWP.US,D,20240620,000000,103.81,104.4999,103.57,104.31,9521,0
+KBWP.US,D,20240621,000000,103.84,103.945,103.15,103.65,21332,0
+KBWP.US,D,20240624,000000,103.11,104.72,103.11,104.11,12779,0
+KBWP.US,D,20240625,000000,104.21,104.21,103.0822,103.24,16956,0
+KBWP.US,D,20240626,000000,103.04,103.04,101.45,102.21,17600,0
+KBWP.US,D,20240627,000000,102.47,103.22,101.99,103.22,24046,0
+KBWP.US,D,20240628,000000,103.39,103.39,102.015,102.44,8557,0
+KBWP.US,D,20240701,000000,102.3,103.4567,102.3,102.46,6850,0
+KBWP.US,D,20240702,000000,102.61,102.61,101.62,102.52,5893,0
+KBWP.US,D,20240703,000000,102.21,102.21,101.485,101.55,21491,0
+KBWP.US,D,20240705,000000,101.13,101.29,100.43,100.88,19959,0
+KBWP.US,D,20240708,000000,101.02,102.4263,101.02,101.73,109638,0
+KBWP.US,D,20240709,000000,101.2434,102.7249,101.2434,101.54,10095,0
+KBWP.US,D,20240710,000000,101.96,102.64,101.5072,102.64,12827,0
+KBWP.US,D,20240711,000000,103.1,103.67,103.1,103.57,8892,0
+KBWP.US,D,20240712,000000,103.44,104.6076,103.44,104.27,7187,0
+KBWP.US,D,20240715,000000,104.86,105.97,104.86,105.76,7207,0
+KBWP.US,D,20240716,000000,106.17,106.91,106.17,106.65,14081,0
+KBWP.US,D,20240717,000000,106.47,108.54,106.47,108.4,27506,0
+KBWP.US,D,20240718,000000,108.6,110.3,108.5193,108.73,8128,0
+KBWP.US,D,20240719,000000,108.86,108.86,104.31,104.46,10165,0
+KBWP.US,D,20240722,000000,104.29,105.29,104.29,104.88,5233,0
+KBWP.US,D,20240723,000000,104.99,105.8999,104.99,105.69,8239,0
+KBWP.US,D,20240724,000000,105.94,106,104.75,104.84,69516,0
+KBWP.US,D,20240725,000000,105.3216,106.04,104.37,104.5,29033,0
+KBWP.US,D,20240726,000000,105.19,107.22,105.19,107.09,7094,0
+KBWP.US,D,20240729,000000,107.1,107.61,106.85,107.18,5859,0
+KBWP.US,D,20240730,000000,107,109.6155,107,109.37,16464,0
+KBWP.US,D,20240731,000000,109.67,109.715,108.8001,108.86,8264,0
+KBWP.US,D,20240801,000000,108.93,109.42,106.6255,107.55,12128,0
+KBWP.US,D,20240802,000000,107.6673,107.6673,106.3715,107.32,7696,0
+KBWP.US,D,20240805,000000,105.92,105.92,103.7051,104.71,33054,0
+KBWP.US,D,20240806,000000,106.13,106.13,104.47,104.61,18217,0
+KBWP.US,D,20240807,000000,105.0508,106.1499,105.0508,105.15,6576,0
+KBWP.US,D,20240808,000000,105.62,106.37,105.62,106.21,9496,0
+KBWP.US,D,20240809,000000,106.67,107.04,106.355,107.04,4280,0
+KBWP.US,D,20240812,000000,107.32,107.32,106.46,106.46,7263,0
+KBWP.US,D,20240813,000000,107.19,107.19,106.16,106.77,11145,0
+KBWP.US,D,20240814,000000,107.32,108.89,107.32,108.89,9014,0
+KBWP.US,D,20240815,000000,109.7,109.72,109.2053,109.52,10553,0
+KBWP.US,D,20240816,000000,109.595,110.1,109.595,109.87,4454,0
+KBWP.US,D,20240819,000000,110.21,110.79,110.21,110.67,14974,0
+KBWP.US,D,20240820,000000,110.88,110.88,109.94,110.05,5937,0
+KBWP.US,D,20240821,000000,109.89,110.39,109.78,110.38,7705,0
+KBWP.US,D,20240822,000000,110.75,111.15,110.2701,111.15,10102,0
+KBWP.US,D,20240823,000000,111.74,112.24,111.55,112.23,13389,0
+KBWP.US,D,20240826,000000,112.76,113.4599,112.28,112.29,14971,0
+KBWP.US,D,20240827,000000,112.6501,112.66,112.2364,112.66,14169,0
+KBWP.US,D,20240828,000000,113.1,113.92,112.9289,113.86,7337,0
+KBWP.US,D,20240829,000000,114.42,115.08,113.3763,114.94,7367,0
+KBWP.US,D,20240830,000000,114.72,115.57,114.58,115.57,6125,0
+KBWP.US,D,20240903,000000,115.1,116.1999,115.1,115.46,9934,0
+KBWP.US,D,20240904,000000,115.62,116.29,115.45,115.88,23736,0
+KBWP.US,D,20240905,000000,116.66,116.66,113.8501,114.52,28687,0
+KBWP.US,D,20240906,000000,114.99,114.99,113.63,113.69,8097,0
+KBWP.US,D,20240909,000000,114,115.49,113.85,114.7,11275,0
+KBWP.US,D,20240910,000000,114.73,115.17,113.63,113.76,14792,0
+KBWP.US,D,20240911,000000,112.53,112.5968,111.31,112.24,15627,0
+KBWP.US,D,20240912,000000,111.94,113.555,111.94,113.32,544887,0
+KBWP.US,D,20240913,000000,114.23,114.45,113.66,114.45,8339,0
+KBWP.US,D,20240916,000000,114.87,116.18,114.87,115.85,10464,0
+KBWP.US,D,20240917,000000,116.28,116.36,115.596,115.94,7735,0
+KBWP.US,D,20240918,000000,115.96,116.7,115.4261,115.69,141886,0
+KBWP.US,D,20240919,000000,116.95,116.95,114.7201,115.41,36811,0
+KBWP.US,D,20240920,000000,114.9,115.77486,114.9,115.49,17935,0
+KBWP.US,D,20240923,000000,115.66,116.16,115.24,116.06,927601,0
+KBWP.US,D,20240924,000000,116.38,116.38,115.2,115.59,98022,0
+KBWP.US,D,20240925,000000,115.42,115.83,115.03,115.14,28745,0
+KBWP.US,D,20240926,000000,115.67,115.9299,114.7234,115.35,69299,0
+KBWP.US,D,20240927,000000,115.82,115.9801,115.1567,115.34,41164,0
+KBWP.US,D,20240930,000000,115.49,115.55,114.09,115.55,21114,0
+KBWP.US,D,20241001,000000,115.53,116.43,115.02,115.98,25464,0
+KBWP.US,D,20241002,000000,115.57,116.4,115.57,115.92,37489,0
+KBWP.US,D,20241003,000000,115.21,115.2372,114.45,115.03,20872,0
+KBWP.US,D,20241004,000000,115.58,117.3721,115,117.37,33136,0
+KBWP.US,D,20241007,000000,116.63,116.63,111.39,111.94,720984,0
+KBWP.US,D,20241008,000000,112.1,113.9209,112.1,113.37,15686,0
+KBWP.US,D,20241009,000000,112.61,115.45,112.61,114.95,14873,0
+KBWP.US,D,20241010,000000,117,117,114.875,115.36,13999,0
+KBWP.US,D,20241011,000000,115.37,116.75,115.37,116.24,40629,0
+KBWP.US,D,20241014,000000,115.98,117.06,115.17,116.97,466093,0
+KBWP.US,D,20241015,000000,117.39,118.37,116.75,116.86,17176,0
+KBWP.US,D,20241016,000000,116.95,118.11,116.95,117.96,15922,0
+KBWP.US,D,20241017,000000,118.54,120.33,118.54,120.33,20212,0
+KBWP.US,D,20241018,000000,120.1,120.45,119.62,120.15,21366,0
+KBWP.US,D,20241021,000000,120.16,120.2,118.74,118.79,18702,0
+KBWP.US,D,20241022,000000,118.59,118.59,116.3,117.56,14940,0
+KBWP.US,D,20241023,000000,117.26,117.83,116.69,117.52,27894,0
+KBWP.US,D,20241024,000000,118.04,118.23,117.28,117.75,12396,0
+KBWP.US,D,20241025,000000,118.03,118.03,115.44,115.57,66855,0
+KBWP.US,D,20241028,000000,115.83,116.9836,115.83,116.53,17470,0
+KBWP.US,D,20241029,000000,116.02,116.5438,115.33,115.33,13293,0
+KBWP.US,D,20241030,000000,115.25,116.94,115.25,116.2072,7920,0
+KBWP.US,D,20241031,000000,116.41,116.41,113.86,113.97,12443,0
+KBWP.US,D,20241101,000000,113.94,114.95,113.57,113.57,10796,0
+KBWP.US,D,20241104,000000,113.84,113.84,112.93,113.13,17542,0
+KBWP.US,D,20241105,000000,113,114.47,113,114.36,16536,0
+KBWP.US,D,20241106,000000,118.81,119.69,117.8539,119.39,33176,0
+KBWP.US,D,20241107,000000,119.06,119.34,118.1,118.22,17641,0
+KBWP.US,D,20241108,000000,119.05,120.38,118.98,120.29,23568,0
+KBWP.US,D,20241111,000000,121.66,122.1185,120.76,120.9,16616,0
+KBWP.US,D,20241112,000000,121.16,121.4899,120.6706,120.99,40828,0
+KBWP.US,D,20241113,000000,121.22,121.5,120.7229,121.04,10310,0
+KBWP.US,D,20241114,000000,120.7949,121.2717,120.0033,120.55,21733,0
+KBWP.US,D,20241115,000000,120.48,122.08,120.48,121.47,30311,0
+KBWP.US,D,20241118,000000,122,122.055,121.11,121.95,34265,0
+KBWP.US,D,20241119,000000,120.77,121.0091,120.2321,120.85,11956,0
+KBWP.US,D,20241120,000000,121.14,121.2975,120.0925,121.24,15232,0
+KBWP.US,D,20241121,000000,121.96,123.49,121.325,123.33,21401,0
+KBWP.US,D,20241122,000000,123.55,124.322,123.52,124.19,13835,0
+KBWP.US,D,20241125,000000,125.09,125.6199,124.46,124.83,25108,0
+KBWP.US,D,20241126,000000,125.13,125.7456,124.445,125.66,27039,0
+KBWP.US,D,20241127,000000,126.14,127.0982,126.12,126.4,31905,0
+KBWP.US,D,20241129,000000,127.17,127.17,126.35,126.38,8662,0
+KBWP.US,D,20241202,000000,126.71,126.71,124.72,125.04,20276,0
+KBWP.US,D,20241203,000000,125.04,125.215,124.295,124.3,14994,0
+KBWP.US,D,20241204,000000,124.52,124.52,123.4271,124.38,22239,0
+KBWP.US,D,20241205,000000,124.46,125.3098,124.46,124.82,9792,0
+KBWP.US,D,20241206,000000,125.33,125.33,122.67,123.41,20295,0
+KBWP.US,D,20241209,000000,123.73,123.73,120.67,120.835,69698,0
+KBWP.US,D,20241210,000000,121.01,121.01,118.12,118.92,23410,0
+KBWP.US,D,20241211,000000,118.74,119.4084,118.2,119.13,24314,0
+KBWP.US,D,20241212,000000,119.27,119.85,118.56,118.7,21811,0
+KBWP.US,D,20241213,000000,119.26,120.1972,119.25,119.62,13374,0
+KBWP.US,D,20241216,000000,119.88,120.04,119.13,119.21,50107,0
+KBWP.US,D,20241217,000000,118.9,118.9,117.51,117.58,14792,0
+KBWP.US,D,20241218,000000,117.92,117.92,114.45,114.46,22924,0
+KBWP.US,D,20241219,000000,114.86,116.25,114.63,115.15,13394,0
+KBWP.US,D,20241220,000000,114.21,117.2399,114.21,116.45,16933,0
+KBWP.US,D,20241223,000000,115.54,115.6281,114.75,115.51,13964,0
+KBWP.US,D,20241224,000000,115.36,116.58,115.36,116.43,10084,0
+KBWP.US,D,20241226,000000,116.56,116.9784,116.36,116.97,7110,0
+KBWP.US,D,20241227,000000,116.9,117.1662,115.4184,116.03,16536,0
+KBWP.US,D,20241230,000000,115.02,115.77,114.38,115.37,33292,0
+KBWP.US,D,20241231,000000,115.54,116.06,115.41,116.06,14063,0
+KBWP.US,D,20250102,000000,117.47,117.47,114.75,115.32,41641,0
+KBWP.US,D,20250103,000000,116.09,116.09,114.745,115.35,20863,0
+KBWP.US,D,20250106,000000,115.43,115.64,113.82,114,34185,0
+KBWP.US,D,20250107,000000,114.5,115,113.575,114.22,17663,0
+KBWP.US,D,20250108,000000,114.12,114.22,112.4993,114.09,26801,0
+KBWP.US,D,20250110,000000,111.27,111.87,108.9701,110.12,71561,0
+KBWP.US,D,20250113,000000,108.81,110.81,108.81,110.81,109626,0
+KBWP.US,D,20250114,000000,110.86,112.95,110.86,112.95,81738,0
+KBWP.US,D,20250115,000000,113.81,114.88,113.79,114.34,30755,0
+KBWP.US,D,20250116,000000,115.13,115.95,114.7957,115.95,9105,0
+KBWP.US,D,20250117,000000,116.79,116.79,114.8,114.86,15111,0
+KBWP.US,D,20250121,000000,114.95,116.1561,114.74,114.87,18385,0
+KBWP.US,D,20250122,000000,115.2,115.76,114,114.03,15815,0
+KBWP.US,D,20250123,000000,114.26,114.26,112.68,113,19384,0
+KBWP.US,D,20250124,000000,113.17901,113.43,112.5,113.33,26719,0
+KBWP.US,D,20250127,000000,113.13,116.85,113.13,116.71,22629,0
+KBWP.US,D,20250128,000000,116.45,116.6999,115.2501,115.78,8614,0
+KBWP.US,D,20250129,000000,114.89,116.3901,114.89,115.15,18906,0
+KBWP.US,D,20250130,000000,115.4,115.7799,114.66,115.24,7580,0
+KBWP.US,D,20250131,000000,115.24,115.24,113.8188,113.88,34930,0
+KBWP.US,D,20250203,000000,112.07,114.04,111.72,113.71,470146,0
+KBWP.US,D,20250204,000000,113.27,114.36,113.19,113.46,28273,0
+KBWP.US,D,20250205,000000,113.52,114.685,113.52,114.47,57395,0
+KBWP.US,D,20250206,000000,114.76,115.62,114.76,115.58,25942,0
+KBWP.US,D,20250207,000000,115.9,115.9,114.11,114.72,43460,0
+KBWP.US,D,20250210,000000,114.8,114.8,113.45,113.67,25636,0
+KBWP.US,D,20250211,000000,113.47,114.7499,113.0459,114.13,7724,0
+KBWP.US,D,20250212,000000,113.56,113.9671,112.64,113.335,13329,0
+KBWP.US,D,20250213,000000,113.23,114.89,113.14,114.8,17814,0
+KBWP.US,D,20250214,000000,114.79,114.79,113.13,113.23,20145,0
+KBWP.US,D,20250218,000000,113.58,113.86,113.17,113.52,38280,0
+KBWP.US,D,20250219,000000,113.08,113.83,112.6393,113.59,16881,0
+KBWP.US,D,20250220,000000,113.05,113.55,112.32,113.42,36568,0
+KBWP.US,D,20250221,000000,113.43,113.91,112.5115,112.85,28244,0
+KBWP.US,D,20250224,000000,112.74,115.41,112.74,114.94,12972,0
+KBWP.US,D,20250225,000000,115.03,117.1384,115.03,116.73,15264,0
+KBWP.US,D,20250226,000000,116.35,116.81,115.4407,115.67,17068,0
+KBWP.US,D,20250227,000000,116.84,118.3199,116.7,118.29,24796,0
+KBWP.US,D,20250228,000000,118.59,119.97,118.3179,119.97,13946,0
+KBWP.US,D,20250303,000000,120.3,121.4657,120.3,121.11,42042,0
+KBWP.US,D,20250304,000000,121.11,121.11,118.69,119.01,26385,0
+KBWP.US,D,20250305,000000,118.78,120.2233,118.22,119.2,13463,0
+KBWP.US,D,20250306,000000,118.2,118.8895,117.71,118.8,24277,0
+KBWP.US,D,20250307,000000,117.94,119.3999,117.94,118.81,13312,0
+KBWP.US,D,20250310,000000,118.02,120.3427,118.02,118.52,45135,0
+KBWP.US,D,20250311,000000,118.29,118.77,117.1701,118.2,20632,0
+KBWP.US,D,20250312,000000,118.68,118.68,115.5601,117.12,29227,0
+KBWP.US,D,20250313,000000,118.15,118.74,118.15,118.49,18423,0
+KBWP.US,D,20250314,000000,119.16,121.36,119.0689,121.17,12847,0
+KBWP.US,D,20250317,000000,121.37,123.2982,121.37,123.11,63483,0
+KBWP.US,D,20250318,000000,123.17,123.3,121.545,121.64,23714,0
+KBWP.US,D,20250319,000000,121.75,121.75,120.916,121.4,13293,0
+KBWP.US,D,20250320,000000,122.7023,122.7023,121.8,121.8,5644,0
+KBWP.US,D,20250321,000000,121.77,122.1,120.79,120.87,6721,0
+KBWP.US,D,20250324,000000,120.91,121.82,120.683,121.78,22359,0
+KBWP.US,D,20250325,000000,122.28,122.62,121.42,122.06,7598,0
+KBWP.US,D,20250326,000000,122.56,123.663,122.29,122.9,52344,0
+KBWP.US,D,20250327,000000,123.07,123.87,122.62,123.72,21408,0
+KBWP.US,D,20250328,000000,124.21,125.085,122.8001,123.32,10527,0
+KBWP.US,D,20250331,000000,122.46,124.9255,122.46,124.59,12600,0
+KBWP.US,D,20250401,000000,124.4747,125.41,123.8,125.04,11727,0
+KBWP.US,D,20250402,000000,125.28,125.28,123.75,125.01,11927,0
+KBWP.US,D,20250403,000000,123.89,124.9757,123.12,124.13,17435,0
+KBWP.US,D,20250404,000000,121.3,121.3,113.96,114.37,49128,0
+KBWP.US,D,20250407,000000,113.39,115.0951,108.6416,110.55,396694,0
+KBWP.US,D,20250408,000000,113.96,116.0555,110.25,111.81,87993,0
+KBWP.US,D,20250409,000000,110.2,117.9339,110,116.87,22206,0
+KBWP.US,D,20250410,000000,115.33,117.4071,113.83,115.8,45842,0
+KBWP.US,D,20250411,000000,115.15,117.06,114.37,116.89,35994,0
+KBWP.US,D,20250414,000000,118.38,119.2,117.31,118.61,33599,0
+KBWP.US,D,20250415,000000,118.87,119.5699,118.02,118.02,14643,0
+KBWP.US,D,20250416,000000,117.81,120.04,117.53,117.96,22708,0
+KBWP.US,D,20250417,000000,118.05,118.88,117.5573,117.99,9410,0
+KBWP.US,D,20250421,000000,117.17,117.71,113.94,114.88,31815,0
+KBWP.US,D,20250422,000000,116.35,119.42,116.35,118.78,22359,0
+KBWP.US,D,20250423,000000,120.41,120.41,118.176,118.83,20199,0
+KBWP.US,D,20250424,000000,117.95,119.07,117.3467,118.9,22680,0
+KBWP.US,D,20250425,000000,118.02,118.02,116.42,117.39,26179,0
+KBWP.US,D,20250428,000000,117.99,118.87,117.915,118.56,29650,0
+KBWP.US,D,20250429,000000,118.908,120.31,118.5268,120.28,19633,0
+KBWP.US,D,20250430,000000,118.4331,120.19,117.34,119.82,8432,0
+KBWP.US,D,20250501,000000,118.51,119.72,118.51,118.81,118893,0
+KBWP.US,D,20250502,000000,120.22,122.12,120.22,121.75,18458,0
+KBWP.US,D,20250505,000000,121.75,122.28,120.545,122.02,24668,0
+KBWP.US,D,20250506,000000,122.02,122.8024,121.49,122.42,17230,0
+KBWP.US,D,20250507,000000,122.38,123.02,122,122,18156,0
+KBWP.US,D,20250508,000000,122.96,123.42,122.26,122.43,13457,0
+KBWP.US,D,20250509,000000,122.23,123.09,122.23,122.85,12526,0
+KBWP.US,D,20250512,000000,125.12,125.12,121.72,123.24,19548,0
+KBWP.US,D,20250513,000000,123.6,123.7642,122.66,122.66,30959,0
+KBWP.US,D,20250514,000000,122.43,122.43,120.582,120.79,16408,0
+KBWP.US,D,20250515,000000,120.93,123.33,120.93,123.17,21898,0
+KBWP.US,D,20250516,000000,122.66,124.752,122.66,124.58,17506,0
+KBWP.US,D,20250519,000000,124.39,125.53,124.1975,125.22,101464,0
+KBWP.US,D,20250520,000000,125.28,125.28,124.49,124.59,7941,0
+KBWP.US,D,20250521,000000,124.79,124.79,122.3499,122.55,12045,0
+KBWP.US,D,20250522,000000,122.02,122.25,120.774,121.54,30514,0
+KBWP.US,D,20250523,000000,121.01,121.97,120.692,121.74,4102,0
+KBWP.US,D,20250527,000000,121.91,123.99,121.7501,123.96,8849,0
+KBWP.US,D,20250528,000000,124.2,124.2,122.6,122.65,47234,0
+KBWP.US,D,20250529,000000,122.83,124.24,122.83,124.24,30708,0
+KBWP.US,D,20250530,000000,124.23,125.91,124.23,125.47,40528,0
+KBWP.US,D,20250602,000000,124.89,126.6824,124.395,126.65,10190,0
+KBWP.US,D,20250603,000000,126.86,126.86,125.068,126.26,12405,0
+KBWP.US,D,20250604,000000,126.295,126.295,124.32,124.32,10434,0
+KBWP.US,D,20250605,000000,125.67,125.67,123.575,124.18,6590,0
+KBWP.US,D,20250606,000000,125.55,125.55,124.535,125.33,9234,0
+KBWP.US,D,20250609,000000,125.7,125.7,120.58,123.39,49558,0
+KBWP.US,D,20250610,000000,123.35,123.35,120.83,121.15,20348,0
+KBWP.US,D,20250611,000000,121.04,121.66,120.51,121.08,15808,0
+KBWP.US,D,20250612,000000,120.47,123.06,120.47,122.97,14558,0
+KBWP.US,D,20250613,000000,122.94,122.94,121.83,121.84,9857,0
+KBWP.US,D,20250616,000000,122.8,123.2235,122.3605,122.37,16085,0
+KBWP.US,D,20250617,000000,123.13,123.13,120.7839,121.39,17496,0
+KBWP.US,D,20250618,000000,121.35,121.5813,120.79,120.89,8145,0
+KBWP.US,D,20250620,000000,122.2,122.44,121.16,121.34,18594,0
+KBWP.US,D,20250623,000000,121.5071,122.81,120.8951,122.81,6953,0
+KBWP.US,D,20250624,000000,123.69,123.69,122.1788,122.27,8172,0
+KBWP.US,D,20250625,000000,122.42,122.42,119.78,119.78,10303,0
+KBWP.US,D,20250626,000000,119.7,121.17,119.7,121.17,17452,0
+KBWP.US,D,20250627,000000,121.68,121.96,120.47,121.23,17962,0
+KBWP.US,D,20250630,000000,121.92,123.03,121.45,122.83,36258,0
+KBWP.US,D,20250701,000000,122.4,123.4,121.77,122.54,106628,0
+KBWP.US,D,20250702,000000,122.94,122.94,118.35,119.16,20617,0
+KBWP.US,D,20250703,000000,118.97,120.8299,118.97,120.74,11282,0
+KBWP.US,D,20250707,000000,120.72,120.9,119,119.64,27794,0
+KBWP.US,D,20250708,000000,119.59,120.0666,118.81,119.33,20952,0
+KBWP.US,D,20250709,000000,119.29,119.47,118.55,119.05,16418,0
+KBWP.US,D,20250710,000000,118.51,118.75,117.985,118.74,14798,0
+KBWP.US,D,20250711,000000,117.85,118.33,117.62,117.75,35328,0
+KBWP.US,D,20250714,000000,117.3,119.29,117.3,119.26,45286,0
+KBWP.US,D,20250715,000000,118.6658,118.6658,116.91,116.91,66923,0
+KBWP.US,D,20250716,000000,117.45,118.1884,116.8229,117.86,10232,0
+KBWP.US,D,20250717,000000,118.25,118.84,117.52,118.81,64648,0
+KBWP.US,D,20250718,000000,118.6,119.49,118.6,119.02,8117,0
+KBWP.US,D,20250721,000000,119.01,119.4499,118.01,118.01,12783,0
+KBWP.US,D,20250722,000000,118.5,119.96,118.5,119.8916,36066,0
+KBWP.US,D,20250723,000000,119.97,119.97,118.205,119.15,15960,0
+KBWP.US,D,20250724,000000,118.75,118.75,117.15,117.26,14565,0
+KBWP.US,D,20250725,000000,117.981,118.35,117.65,118.1311,7076,0
+KBWP.US,D,20250728,000000,118.41,118.41,116.16,116.4309,14597,0
+KBWP.US,D,20250729,000000,116.63,117.9378,116.59,117.46,7801,0
+KBWP.US,D,20250730,000000,117.33,117.94,116.16,116.6453,8443,0
+KBWP.US,D,20250731,000000,116.08,118.7839,116.08,117.3725,6979,0
+KBWP.US,D,20250801,000000,116.69,117.3051,115.8208,116.5049,8242,0
+KBWP.US,D,20250804,000000,116.49,117.8088,116.49,117.8088,42483,0
+KBWP.US,D,20250805,000000,117.85,118.8166,117.85,118.2778,16235,0
+KBWP.US,D,20250806,000000,117.46,119.5115,117.46,119.06,17051,0
+KBWP.US,D,20250807,000000,118.96,118.96,117.235,117.7766,21068,0
+KBWP.US,D,20250808,000000,118.34,118.8,117.985,118.3989,22202,0
+KBWP.US,D,20250811,000000,118.93,118.93,118.18,118.4463,8627,0
+KBWP.US,D,20250812,000000,118.7,118.9158,118.31,118.8588,8400,0
+KBWP.US,D,20250813,000000,120.055,120.9299,119.569,120.9299,10718,0
+KBWP.US,D,20250814,000000,120.59,121.0138,120.15,121.0138,75119,0
+KBWP.US,D,20250815,000000,121.415,121.4304,119.61,119.6562,7366,0
+KBWP.US,D,20250818,000000,119.26,119.62,119.21,119.3305,9973,0
+KBWP.US,D,20250819,000000,119.49,120.9472,119.49,120.9472,3654,0
+KBWP.US,D,20250820,000000,122,122.78,122,122.4802,6664,0
+KBWP.US,D,20250821,000000,122.5818,122.6828,122.0026,122.2233,3496,0
+KBWP.US,D,20250822,000000,122.86,123.6553,122.3607,122.5454,5812,0
+KBWP.US,D,20250825,000000,122.175,122.175,121.0741,121.0741,9286,0
+KBWP.US,D,20250826,000000,121.063,121.1408,120.575,121.0027,7552,0
+KBWP.US,D,20250827,000000,120.6,122.1,120.33,121.712,7304,0
+KBWP.US,D,20250828,000000,121.2699,121.28,120.745,121.28,23018,0
+KBWP.US,D,20250829,000000,121.05,122.2406,121.05,121.4667,6844,0
+KBWP.US,D,20250902,000000,121.45,121.74,120.8,121.6885,12463,0
+KBWP.US,D,20250903,000000,120.99,122.2874,120.99,122.2874,5811,0
+KBWP.US,D,20250904,000000,123.4576,123.6361,122.938,123.4983,6488,0
+KBWP.US,D,20250905,000000,123.08,123.4694,121.12,121.3153,6122,0
+KBWP.US,D,20250908,000000,121.41,121.67,120.2926,121.67,44435,0
+KBWP.US,D,20250909,000000,121.79,121.79,120.964,120.964,4383,0
+KBWP.US,D,20250910,000000,120.96,120.96,119.855,120.7046,16916,0
+KBWP.US,D,20250911,000000,120.56,123.0015,120.56,123.0015,6917,0
+KBWP.US,D,20250912,000000,122.55,122.8257,122.4106,122.656,3593,0
+KBWP.US,D,20250915,000000,122.19,122.67,120.6472,120.6472,24998,0
+KBWP.US,D,20250916,000000,120.4,120.5,119.17,119.2765,4723,0
+KBWP.US,D,20250917,000000,119.01,120.715,119.01,119.9383,7798,0
+KBWP.US,D,20250918,000000,120.4663,121.65,120.4362,121.2236,9648,0
+KBWP.US,D,20250919,000000,121.11,121.11,120.5869,120.7457,6314,0
+KBWP.US,D,20250922,000000,119.92,120.76,119.81,120.5977,305777,0
+KBWP.US,D,20250923,000000,120.09,121.41,120.09,120.7734,83545,0
+KBWP.US,D,20250924,000000,120.41,121.7849,120.41,121.7595,69568,0
+KBWP.US,D,20250925,000000,121.59,122.531,120.75,121.4008,21982,0
+KBWP.US,D,20250926,000000,121.8,123.245,121.8,122.8803,24647,0
+KBWP.US,D,20250929,000000,122.57,122.57,121.825,122.2528,22862,0
+KBWP.US,D,20250930,000000,121.86,123.677,121.86,123.677,5042,0
+KBWP.US,D,20251001,000000,123.5284,124.2013,123.2478,123.2478,33127,0
+KBWP.US,D,20251002,000000,123.15,123.4167,122.6,123.2613,9879,0
+KBWP.US,D,20251003,000000,123.07,125.24,123.07,124.8883,11051,0
+KBWP.US,D,20251006,000000,125.52,125.5819,124.59,125.2,9938,0
+KBWP.US,D,20251007,000000,125.685,126.07,125.3815,125.8481,20246,0
+KBWP.US,D,20251008,000000,126.49,126.49,125.5547,125.5547,17426,0
+KBWP.US,D,20251009,000000,125.28,125.34,123.49,123.82,14978,0
+KBWP.US,D,20251010,000000,123.61,123.9586,122.16,122.29,13506,0
+KBWP.US,D,20251013,000000,122.57,122.7419,121.33,122.3158,22950,0
+KBWP.US,D,20251014,000000,122.9488,124.25,122.855,124.1,28938,0
+KBWP.US,D,20251015,000000,122,122,119.8967,120.6808,19340,0
+KBWP.US,D,20251016,000000,119.93,119.93,116.65,116.79,33728,0
+KBWP.US,D,20251017,000000,117.47,117.979,117.365,117.6736,19696,0
+KBWP.US,D,20251020,000000,117.65,118.02,117.24,117.7032,46947,0
+KBWP.US,D,20251021,000000,117.35,118.91,117.1801,118.46,23583,0
+KBWP.US,D,20251022,000000,118.38,119.54,117.865,118.57,11749,0
+KBWP.US,D,20251023,000000,117.95,118.74,117.7301,118.4954,13336,0
+KBWP.US,D,20251024,000000,118.32,119,118.09,118.4869,17576,0
+KBWP.US,D,20251027,000000,118.47,118.53,117.94,118.135,12770,0
+KBWP.US,D,20251028,000000,117.92,117.92,115.17,115.42,108556,0
+KBWP.US,D,20251029,000000,114.9,115.88,114.62,115.2322,38226,0
+KBWP.US,D,20251030,000000,115.03,117.0141,115.03,116.3,60804,0
+KBWP.US,D,20251031,000000,116.52,116.72,115.8391,116.3765,27930,0
+KBWP.US,D,20251103,000000,115.8,116.015,114.8,116,70963,0
+KBWP.US,D,20251104,000000,115.64,118.9099,115.64,118.9,44698,0
+KBWP.US,D,20251105,000000,118.76,119.85,118.76,119.06,16803,0
+KBWP.US,D,20251106,000000,119.41,119.52,118.75,118.87,39977,0
+KBWP.US,D,20251107,000000,118.72,120.95,118.72,120.95,8941,0
+KBWP.US,D,20251110,000000,121.18,121.995,120.405,121.59,6946,0
+KBWP.US,D,20251111,000000,122.2999,122.5456,121.8,122.2819,6666,0
+KBWP.US,D,20251112,000000,122.3,123.2375,122.3,123.07,6596,0
+KBWP.US,D,20251113,000000,123.6,124.13,123.57,123.605,7860,0
+KBWP.US,D,20251114,000000,123.8384,124.27,123.02,123.6882,6831,0
+KBWP.US,D,20251117,000000,123.57,124.1914,122.37,122.3904,17154,0
+KBWP.US,D,20251118,000000,122.7,123.688,122.7,123.092,7116,0
+KBWP.US,D,20251119,000000,122.1253,122.45,121.4401,121.9049,22981,0
+KBWP.US,D,20251120,000000,123.52,123.52,122.1577,122.666,10887,0
+KBWP.US,D,20251121,000000,122.85,124.84,122.84,123.8206,15521,0
+KBWP.US,D,20251124,000000,123.3015,123.58,122.96,123.18,7679,0
+KBWP.US,D,20251125,000000,124.61,124.81,123.58,124.3134,5496,0
+KBWP.US,D,20251126,000000,124.12,125.43,124.12,124.9023,5206,0
+KBWP.US,D,20251128,000000,125.31,125.31,124.6159,124.6159,2086,0
+KBWP.US,D,20251201,000000,123.9,125.3,123.59,123.6283,7928,0
+KBWP.US,D,20251202,000000,123.54,123.605,122.8701,123.2278,11791,0
+KBWP.US,D,20251203,000000,123.25,123.25,121.74,122.63,12791,0
+KBWP.US,D,20251204,000000,122.92,123.0529,122.35,122.3844,5566,0
+KBWP.US,D,20251205,000000,122.69,122.69,120.5,121.18,27552,0
+KBWP.US,D,20251208,000000,120,121.22,120,120.7535,12439,0
+KBWP.US,D,20251209,000000,121,122.2005,121,121.45,6729,0
+KBWP.US,D,20251210,000000,122.05,122.5823,121.791,122.2433,3985,0
+KBWP.US,D,20251211,000000,122.18,125.57,122.18,125.1696,19050,0
+KBWP.US,D,20251212,000000,125.07,126.4016,125.07,126.4016,19499,0
+KBWP.US,D,20251215,000000,127,127.8799,126.808,127.8799,8888,0
+KBWP.US,D,20251216,000000,127.64,128,126.47,127.0881,5770,0
+KBWP.US,D,20251217,000000,127.22,127.76,126.57,127.45,21132,0
+KBWP.US,D,20251218,000000,126.91,127.91,126.91,127.6712,5628,0
+KBWP.US,D,20251219,000000,127.42,127.9,127.42,127.5881,7794,0
+KBWP.US,D,20251222,000000,127.23,128.359,127.1407,127.8876,4412,0
+KBWP.US,D,20251223,000000,128.01,128.45,127.15,127.87,1138465,0
+KBWP.US,D,20251224,000000,128.34,128.7,128.17,128.2288,23555,0
+KBWP.US,D,20251226,000000,128.49,128.49,127.5809,128,28261,0
+KBWP.US,D,20251229,000000,127.96,128.4835,127.96,128.261,4979,0
+KBWP.US,D,20251230,000000,128.285,128.5827,127.951,128.36,8297,0
+KBWP.US,D,20251231,000000,127.82,128,127.14,127.2961,17862,0
+KBWP.US,D,20260102,000000,127.7,127.7,124.93,125.15,22289,0
+KBWP.US,D,20260105,000000,125.36,127.6889,124.22,127.08,18336,0
+KBWP.US,D,20260106,000000,126.08,126.545,124.7101,125.5378,30701,0
+KBWP.US,D,20260107,000000,125.77,125.77,124.19,124.72,17329,0
+KBWP.US,D,20260108,000000,124.42,126.85,124.42,126.4106,7611,0
+KBWP.US,D,20260109,000000,126.27,126.372,125.2817,125.2817,12244,0
+KBWP.US,D,20260112,000000,124.73,125.695,124.41,124.99,27355,0
+KBWP.US,D,20260113,000000,124.97,124.97,121.74,121.93,22796,0
+KBWP.US,D,20260114,000000,121.61,123.05,121.61,122.61,9204,0
+KBWP.US,D,20260115,000000,123.1,123.265,122.06,122.324,8371,0
+KBWP.US,D,20260116,000000,121.54,122.13,121.42,121.7761,22841,0
+KBWP.US,D,20260120,000000,121.02,122.34,121.02,121.5366,23086,0
+KBWP.US,D,20260121,000000,121.64,121.64,120,121.21,14000,0
+KBWP.US,D,20260122,000000,121.17,121.57,120.37,121.54,15220,0
+KBWP.US,D,20260123,000000,121.75,121.8,120.725,121.49,17798,0
+KBWP.US,D,20260126,000000,121.46,123.1,121.46,122.46,10495,0
+KBWP.US,D,20260127,000000,121.82,121.82,120.43,120.97,18950,0
+KBWP.US,D,20260128,000000,119.83,121.86,119.83,121.3746,12770,0
+KBWP.US,D,20260129,000000,122.43,123.2999,121.84,122.8128,28436,0
+KBWP.US,D,20260130,000000,123.14,123.6801,122.43,123.6801,9917,0
+KBWP.US,D,20260202,000000,123.47,124.8289,123.27,123.6563,10630,0
+KBWP.US,D,20260203,000000,122.84,124.99,122.84,124.3685,20043,0
+KBWP.US,D,20260204,000000,125.02,128.05,125.02,126.99,17927,0
+KBWP.US,D,20260205,000000,127.27,129,127.12,127.1717,20644,0
+KBWP.US,D,20260206,000000,127.38,128.13,126.61,126.8332,8776,0
+KBWP.US,D,20260209,000000,126.48,126.48,121.24,121.4,29910,0
+KBWP.US,D,20260210,000000,121.82,122.7,121.142,122.41,20060,0
+KBWP.US,D,20260211,000000,121.71,122.75,120.81,122.11,17414,0
+KBWP.US,D,20260212,000000,122.11,123.685,121.5475,122.98,114164,0
+KBWP.US,D,20260213,000000,122.94,122.94,121.08,121.99,14657,0
+KBWP.US,D,20260217,000000,122.66,124.37,121.84,124.19,33792,0
+KBWP.US,D,20260218,000000,124.66,124.66,122.49,123.33,15617,0
diff --git a/daily/us/nasdaq etfs/kbwy.us.txt b/daily/us/nasdaq etfs/kbwy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f301621072bad69b13b85f13e73bf35e9b958028
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbwy.us.txt	
@@ -0,0 +1,3804 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBWY.US,D,20101207,000000,12.6737,12.8105,12.6737,12.7626,17083.061577626,0
+KBWY.US,D,20101208,000000,12.7626,12.7626,12.5986,12.5986,5155.201059388,0
+KBWY.US,D,20101209,000000,12.533,12.5388,12.5075,12.5075,6351.1585982695,0
+KBWY.US,D,20101210,000000,12.5194,12.6238,12.5194,12.6042,4177.1553731854,0
+KBWY.US,D,20101213,000000,12.6513,12.6513,12.5986,12.5986,1986.7831826417,0
+KBWY.US,D,20101214,000000,12.6092,12.6092,12.4206,12.4264,16266.659425336,0
+KBWY.US,D,20101215,000000,12.3472,12.3472,12.3472,12.3472,410.24719682765,0
+KBWY.US,D,20101217,000000,12.3268,12.3268,12.3268,12.3268,410.24719682765,0
+KBWY.US,D,20101221,000000,12.6513,12.7002,12.6513,12.7002,7374.2189394856,0
+KBWY.US,D,20101222,000000,12.839,12.839,12.839,12.839,1198.003659564,0
+KBWY.US,D,20101229,000000,12.9954,12.9954,12.9954,12.9954,772.41055761816,0
+KBWY.US,D,20101230,000000,13.0971,13.0971,13.0971,13.0971,772.41055761816,0
+KBWY.US,D,20101231,000000,13.0599,13.0775,13.0246,13.0246,12278.770215276,0
+KBWY.US,D,20110103,000000,13.1596,13.2163,13.1596,13.2163,1026.1295222397,0
+KBWY.US,D,20110104,000000,13.1859,13.1947,12.8663,12.8663,71461.787894286,0
+KBWY.US,D,20110105,000000,12.9524,12.9524,12.8321,12.9298,18360.863943805,0
+KBWY.US,D,20110106,000000,13.0999,13.0999,12.8271,12.8321,28926.008087544,0
+KBWY.US,D,20110107,000000,12.8321,12.8321,12.7383,12.8105,8726.7047105734,0
+KBWY.US,D,20110110,000000,12.8936,12.8936,12.745,12.8467,26802.13481918,0
+KBWY.US,D,20110111,000000,12.745,12.745,12.745,12.745,189.26616312498,0
+KBWY.US,D,20110113,000000,12.8145,12.8145,12.8145,12.8145,521.7607740202,0
+KBWY.US,D,20110114,000000,12.8105,12.8271,12.7676,12.8204,26293.673829595,0
+KBWY.US,D,20110118,000000,12.8487,12.8487,12.7725,12.7862,4118.840933736,0
+KBWY.US,D,20110119,000000,12.791,12.8019,12.7099,12.7099,12052.673879868,0
+KBWY.US,D,20110120,000000,12.7002,12.7793,12.7002,12.7383,8346.1262636409,0
+KBWY.US,D,20110121,000000,12.7207,12.7207,12.7207,12.7207,410.24719682765,0
+KBWY.US,D,20110124,000000,12.7626,12.8566,12.7626,12.839,4285.5997693543,0
+KBWY.US,D,20110125,000000,12.7862,12.9006,12.7862,12.9006,1354.53189177,0
+KBWY.US,D,20110126,000000,13.005,13.008,12.9894,13.008,5392.5510585501,0
+KBWY.US,D,20110127,000000,13.1283,13.14,13.1283,13.14,3967.428003236,0
+KBWY.US,D,20110131,000000,13.008,13.008,13.008,13.008,2067.6049495977,0
+KBWY.US,D,20110201,000000,13.008,13.0881,13.008,13.0881,4380.7443810874,0
+KBWY.US,D,20110202,000000,13.0599,13.0638,13.0334,13.0334,3356.66097953,0
+KBWY.US,D,20110203,000000,13.0003,13.0003,13.0003,13.0003,985.20710859111,0
+KBWY.US,D,20110204,000000,12.9338,12.9894,12.9152,12.9748,7378.3111808505,0
+KBWY.US,D,20110207,000000,13.0539,13.0775,13.0539,13.0775,3096.8036528612,0
+KBWY.US,D,20110208,000000,13.0775,13.1596,13.0775,13.1596,3322.8999882699,0
+KBWY.US,D,20110209,000000,13.1488,13.1644,13.1087,13.1087,24402.035258686,0
+KBWY.US,D,20110210,000000,13.1546,13.1546,13.1546,13.1546,373.41702454388,0
+KBWY.US,D,20110211,000000,13.1341,13.2495,13.1341,13.2329,8836.1721670835,0
+KBWY.US,D,20110214,000000,13.2495,13.2699,13.2163,13.2525,9164.5745366138,0
+KBWY.US,D,20110215,000000,13.1811,13.2035,13.1596,13.1596,5273.876058969,0
+KBWY.US,D,20110216,000000,13.1898,13.2592,13.1752,13.1752,6691.8376918945,0
+KBWY.US,D,20110218,000000,13.3217,13.3393,13.314,13.314,4112.7025716887,0
+KBWY.US,D,20110222,000000,13.319,13.319,13.1283,13.1283,5087.6790768677,0
+KBWY.US,D,20110223,000000,13.1283,13.1283,13.0169,13.0169,8926.2014771105,0
+KBWY.US,D,20110224,000000,13.0842,13.0842,12.8956,12.9855,45804.457596927,0
+KBWY.US,D,20110225,000000,13.0539,13.1898,13.0403,13.1898,33147.155055401,0
+KBWY.US,D,20110228,000000,13.3589,13.4694,13.3589,13.4694,6070.8400647763,0
+KBWY.US,D,20110301,000000,13.4401,13.4401,13.2035,13.2035,7754.797386418,0
+KBWY.US,D,20110302,000000,13.0129,13.0549,13.008,13.0549,1777.0558126924,0
+KBWY.US,D,20110303,000000,13.1351,13.1606,13.1351,13.1468,5185.8928696245,0
+KBWY.US,D,20110304,000000,13.0276,13.0344,12.9807,12.9807,6719.4603211074,0
+KBWY.US,D,20110307,000000,12.965,13.0276,12.9338,12.9944,8389.0947979721,0
+KBWY.US,D,20110308,000000,13.2103,13.2329,13.0999,13.2074,6277.4982537019,0
+KBWY.US,D,20110309,000000,13.1507,13.1566,13.1507,13.1566,977.02262586138,0
+KBWY.US,D,20110310,000000,12.9474,12.9572,12.9474,12.9572,2479.8982671078,0
+KBWY.US,D,20110311,000000,12.9474,13.1214,12.9474,12.9474,2977.1055929389,0
+KBWY.US,D,20110314,000000,12.9192,12.9396,12.8878,12.9396,11924.791337215,0
+KBWY.US,D,20110315,000000,12.6933,12.8712,12.6933,12.8135,14716.723008394,0
+KBWY.US,D,20110316,000000,12.79,12.79,12.5906,12.5906,6121.9930818372,0
+KBWY.US,D,20110317,000000,12.7207,12.7207,12.7099,12.7099,3943.897615388,0
+KBWY.US,D,20110318,000000,12.6162,12.7441,12.6162,12.7441,2316.2086125132,0
+KBWY.US,D,20110321,000000,12.9524,12.965,12.9053,12.965,3203.2019283476,0
+KBWY.US,D,20110322,000000,12.8487,12.8487,12.8487,12.8487,409.22413648644,0
+KBWY.US,D,20110323,000000,12.8195,12.8311,12.8009,12.8009,2964.8288688443,0
+KBWY.US,D,20110325,000000,12.8624,12.9973,12.8624,12.967,7574.738766364,0
+KBWY.US,D,20110328,000000,13.2329,13.2329,12.9298,12.9298,5336.2827397831,0
+KBWY.US,D,20110329,000000,12.8261,12.8261,12.8261,12.8261,3943.897615388,0
+KBWY.US,D,20110330,000000,13.0647,13.1712,13.0647,13.1468,15091.163093278,0
+KBWY.US,D,20110331,000000,13.1987,13.1987,13.1987,13.1987,793.8948247837,0
+KBWY.US,D,20110401,000000,13.2582,13.2582,13.1841,13.1987,1877.3157261315,0
+KBWY.US,D,20110404,000000,13.2894,13.2894,13.2778,13.2778,479.81530003035,0
+KBWY.US,D,20110405,000000,13.3033,13.3619,13.2984,13.3209,21104.711778947,0
+KBWY.US,D,20110406,000000,13.354,13.3815,13.3502,13.3815,3220.5939541483,0
+KBWY.US,D,20110407,000000,13.2515,13.2515,13.2309,13.2309,3045.6506358004,0
+KBWY.US,D,20110408,000000,13.1683,13.2007,13.1029,13.1029,3020.0741272699,0
+KBWY.US,D,20110411,000000,13.1664,13.1664,13.1664,13.1664,758.08771284114,0
+KBWY.US,D,20110412,000000,13.1772,13.1811,13.14,13.14,1380.1084003005,0
+KBWY.US,D,20110413,000000,13.0852,13.0852,13.0549,13.0852,7911.3256186241,0
+KBWY.US,D,20110414,000000,13.1918,13.2329,13.1868,13.2329,3965.3818825536,0
+KBWY.US,D,20110415,000000,13.4186,13.4333,13.3901,13.4333,3499.8894273003,0
+KBWY.US,D,20110418,000000,13.2875,13.309,13.2515,13.2924,22444.92082594,0
+KBWY.US,D,20110419,000000,13.3901,13.4225,13.3569,13.4137,3609.3568838104,0
+KBWY.US,D,20110420,000000,14.617,14.617,13.5173,13.5173,3706.547616226,0
+KBWY.US,D,20110421,000000,13.5584,13.6258,13.5584,13.6258,18421.224503937,0
+KBWY.US,D,20110425,000000,13.5876,13.6306,13.5428,13.6101,71384.035308354,0
+KBWY.US,D,20110426,000000,13.7694,13.7694,13.7567,13.7567,1093.65150476,0
+KBWY.US,D,20110427,000000,13.7743,13.8359,13.7743,13.8359,3823.1764951246,0
+KBWY.US,D,20110428,000000,13.9191,13.9874,13.9191,13.9737,2657.9107664795,0
+KBWY.US,D,20110429,000000,13.7989,13.9092,13.7989,13.8966,1884.47714852,0
+KBWY.US,D,20110502,000000,13.8584,13.8584,13.7989,13.8095,2894.2377053003,0
+KBWY.US,D,20110503,000000,13.7324,13.7324,13.7324,13.7324,405.13189512157,0
+KBWY.US,D,20110504,000000,13.6306,13.6306,13.6101,13.6101,845.04784184451,0
+KBWY.US,D,20110505,000000,13.5525,13.5828,13.5525,13.5828,1480.3683137397,0
+KBWY.US,D,20110506,000000,13.4782,13.4851,13.4703,13.4703,2533.097404851,0
+KBWY.US,D,20110509,000000,13.3619,13.4743,13.3433,13.4674,4189.4320972799,0
+KBWY.US,D,20110510,000000,13.5378,13.6883,13.529,13.6737,20075.513075684,0
+KBWY.US,D,20110511,000000,13.658,13.658,13.5027,13.5691,18466.239158951,0
+KBWY.US,D,20110512,000000,13.4703,13.4703,13.4703,13.4703,979.06874654381,0
+KBWY.US,D,20110513,000000,13.5632,13.5876,13.4049,13.4323,7394.6801463099,0
+KBWY.US,D,20110516,000000,13.4323,13.4323,13.4323,13.4323,782.64116103032,0
+KBWY.US,D,20110517,000000,13.3199,13.3775,12.921,13.3706,3293.2312383746,0
+KBWY.US,D,20110518,000000,13.3775,13.442,13.3775,13.442,809.24072990193,0
+KBWY.US,D,20110519,000000,13.5584,13.575,13.4909,13.529,7368.0805774384,0
+KBWY.US,D,20110520,000000,13.4097,13.4362,13.4097,13.4362,5089.7251975501,0
+KBWY.US,D,20110523,000000,13.308,13.308,13.2788,13.2788,1496.7372791992,0
+KBWY.US,D,20110524,000000,13.4127,13.4127,13.2622,13.2904,10939.584228623,0
+KBWY.US,D,20110525,000000,13.2904,13.4127,13.2221,13.3825,8305.2038499923,0
+KBWY.US,D,20110526,000000,13.3452,13.5378,13.3452,13.5329,9611.6519057253,0
+KBWY.US,D,20110527,000000,13.5368,13.5828,13.5368,13.5828,10922.192202823,0
+KBWY.US,D,20110531,000000,13.6796,13.7637,13.6571,13.7401,10766.687030959,0
+KBWY.US,D,20110601,000000,13.4703,13.5378,13.3452,13.3452,12737.10124814,0
+KBWY.US,D,20110602,000000,13.3452,13.3452,13.2465,13.2465,6410.49609806,0
+KBWY.US,D,20110603,000000,13.1586,13.1683,13.1586,13.1683,2541.2818875808,0
+KBWY.US,D,20110606,000000,13.1664,13.2163,13.0842,13.0842,3810.8997710299,0
+KBWY.US,D,20110607,000000,13.1683,13.2103,13.1683,13.2103,2172.9801647429,0
+KBWY.US,D,20110608,000000,13.1527,13.2016,13.1117,13.1117,3516.2583927598,0
+KBWY.US,D,20110609,000000,13.0805,13.0805,13.0276,13.0276,2524.9129221214,0
+KBWY.US,D,20110610,000000,12.7969,12.8427,12.6933,12.7676,20003.898851798,0
+KBWY.US,D,20110613,000000,12.6581,12.6581,12.6228,12.6288,3052.8120581888,0
+KBWY.US,D,20110614,000000,12.8291,12.8741,12.792,12.8633,5284.1066623811,0
+KBWY.US,D,20110615,000000,12.7636,12.8243,12.6228,12.7275,13237.377754995,0
+KBWY.US,D,20110616,000000,12.8712,12.8712,12.8712,12.8712,326.35624884794,0
+KBWY.US,D,20110617,000000,12.8956,12.9698,12.8956,12.9073,5841.6745483438,0
+KBWY.US,D,20110621,000000,13.1742,13.2495,13.1742,13.2436,5356.7439466075,0
+KBWY.US,D,20110622,000000,13.225,13.3266,13.225,13.2944,1724.8797352904,0
+KBWY.US,D,20110623,000000,12.9239,13.0139,12.9239,13.005,1388.2928830303,0
+KBWY.US,D,20110624,000000,12.9954,12.9954,12.9954,12.9954,1165.2657286451,0
+KBWY.US,D,20110627,000000,13.0276,13.0805,13.0276,13.0805,18727.119545961,0
+KBWY.US,D,20110628,000000,13.0725,13.1175,13.0725,13.0971,6058.5633406817,0
+KBWY.US,D,20110629,000000,13.2319,13.2377,13.2319,13.2377,426.61616228711,0
+KBWY.US,D,20110630,000000,13.306,13.306,13.306,13.306,314.07952475334,0
+KBWY.US,D,20110701,000000,13.3531,13.4596,13.3531,13.4596,20721.064150991,0
+KBWY.US,D,20110705,000000,13.4596,13.5134,13.4596,13.5134,3675.8558059894,0
+KBWY.US,D,20110706,000000,13.5857,13.6688,13.5857,13.6688,3675.8558059894,0
+KBWY.US,D,20110707,000000,13.6991,13.8468,13.6991,13.8165,909.50064334112,0
+KBWY.US,D,20110708,000000,13.6776,13.8165,13.6776,13.8165,19284.687431924,0
+KBWY.US,D,20110711,000000,13.6296,13.6296,13.6209,13.6209,1165.2657286451,0
+KBWY.US,D,20110712,000000,13.6796,13.6796,13.6796,13.6796,969.86120347287,0
+KBWY.US,D,20110713,000000,13.5994,13.658,13.5828,13.5828,3189.9021439118,0
+KBWY.US,D,20110714,000000,13.5418,13.5418,13.4039,13.4157,1933.5840448984,0
+KBWY.US,D,20110715,000000,13.4713,13.4713,13.4713,13.4713,1931.537924216,0
+KBWY.US,D,20110718,000000,13.3569,13.3658,13.3336,13.3658,2374.5230519626,0
+KBWY.US,D,20110719,000000,13.3716,13.5818,13.3716,13.5818,9594.2598799246,0
+KBWY.US,D,20110720,000000,13.6336,13.6336,13.613,13.6287,673.17370452019,0
+KBWY.US,D,20110721,000000,13.6531,13.7869,13.6531,13.7372,7034.5629062018,0
+KBWY.US,D,20110722,000000,13.6688,13.7842,13.6688,13.7694,2984.2670153274,0
+KBWY.US,D,20110725,000000,13.705,13.7088,13.6385,13.6385,9223.9120364044,0
+KBWY.US,D,20110726,000000,13.6024,13.6024,13.5808,13.5857,9344.6331566678,0
+KBWY.US,D,20110727,000000,13.402,13.4596,13.2738,13.2738,1784.2172350809,0
+KBWY.US,D,20110728,000000,13.2407,13.2924,13.2407,13.2691,2248.686629993,0
+KBWY.US,D,20110729,000000,13.1067,13.2163,12.9758,13.2163,14153.016760384,0
+KBWY.US,D,20110801,000000,13.1195,13.1195,12.8702,12.8702,1355.5549521113,0
+KBWY.US,D,20110802,000000,12.8712,12.8712,12.574,12.58,12703.340256881,0
+KBWY.US,D,20110803,000000,12.4479,12.4479,12.2584,12.4303,7096.9695870161,0
+KBWY.US,D,20110804,000000,12.3062,12.3414,11.9915,11.9915,16111.154253471,0
+KBWY.US,D,20110805,000000,11.8546,11.8546,11.45,11.5125,27764.834600263,0
+KBWY.US,D,20110808,000000,11.1205,11.1205,10.4607,10.4607,5656.5006265839,0
+KBWY.US,D,20110809,000000,10.4002,11.0159,10.2683,11.0159,8906.7633306273,0
+KBWY.US,D,20110810,000000,10.5712,11.1079,10.5712,11.0404,3737.2394264624,0
+KBWY.US,D,20110811,000000,10.93,11.5271,10.93,11.361,57301.609711514,0
+KBWY.US,D,20110812,000000,11.5985,11.5985,11.3248,11.3414,4389.9519241583,0
+KBWY.US,D,20110815,000000,11.664,11.8037,11.6358,11.7941,13168.832712133,0
+KBWY.US,D,20110816,000000,11.6884,11.7745,11.6562,11.7745,2764.3090419659,0
+KBWY.US,D,20110817,000000,11.8918,11.8918,11.668,11.7539,1645.0810286755,0
+KBWY.US,D,20110818,000000,11.4832,11.6504,11.2583,11.2583,9403.9706564583,0
+KBWY.US,D,20110819,000000,11.2858,11.3414,11.1997,11.2056,2299.8396470539,0
+KBWY.US,D,20110822,000000,11.1548,11.1548,11.096,11.1479,1033.2909446282,0
+KBWY.US,D,20110823,000000,11.3532,11.3854,11.3532,11.3854,469.58469661819,0
+KBWY.US,D,20110824,000000,11.49,11.4959,11.4568,11.4959,961.67672074314,0
+KBWY.US,D,20110826,000000,11.45,11.537,11.2858,11.537,914.6159450472,0
+KBWY.US,D,20110829,000000,11.7179,11.9319,11.7179,11.9319,2448.1833965302,0
+KBWY.US,D,20110830,000000,12.0569,12.0814,11.9201,12.0814,5990.0182978202,0
+KBWY.US,D,20110831,000000,12.0824,12.1499,12.0824,12.1187,35276.143625473,0
+KBWY.US,D,20110902,000000,11.6092,11.6092,11.6092,11.6092,1921.3073208038,0
+KBWY.US,D,20110906,000000,11.3072,11.5018,11.2554,11.5018,3692.2247714488,0
+KBWY.US,D,20110907,000000,11.8566,11.9172,11.8566,11.9172,1258.3642196958,0
+KBWY.US,D,20110908,000000,11.8146,11.8146,11.8146,11.8146,2320.3008538781,0
+KBWY.US,D,20110909,000000,11.6112,11.6112,11.6112,11.6112,203.589007902,0
+KBWY.US,D,20110912,000000,11.5028,11.5028,11.3298,11.4431,7313.8583793539,0
+KBWY.US,D,20110913,000000,11.5301,11.6494,11.5301,11.5663,5787.4523502595,0
+KBWY.US,D,20110914,000000,11.6866,11.6866,11.662,11.662,2118.7579666586,0
+KBWY.US,D,20110916,000000,11.9924,12.0412,11.9924,12.0412,4220.1239075164,0
+KBWY.US,D,20110920,000000,11.8097,11.923,11.798,11.8977,7413.0952324518,0
+KBWY.US,D,20110921,000000,11.7216,11.7216,11.2633,11.2633,4313.2223985671,0
+KBWY.US,D,20110922,000000,11.0648,11.189,10.9915,10.9915,1905.9614156857,0
+KBWY.US,D,20110923,000000,11.101,11.101,11.0394,11.0394,6683.6532091647,0
+KBWY.US,D,20110926,000000,11.0277,11.0913,10.9827,11.0698,62666.538140851,0
+KBWY.US,D,20110927,000000,11.3522,11.6464,11.3522,11.4334,6878.0346739958,0
+KBWY.US,D,20110928,000000,11.3522,11.3522,11.0277,11.0424,1620.5275804862,0
+KBWY.US,D,20110929,000000,11.2554,11.2603,11.1851,11.1851,3410.8831776144,0
+KBWY.US,D,20111003,000000,10.6651,10.6651,10.4862,10.6025,2391.9150777633,0
+KBWY.US,D,20111004,000000,10.37,10.4392,10.1567,10.4392,14646.131844849,0
+KBWY.US,D,20111005,000000,10.6953,10.7844,10.6456,10.7844,2966.8749895266,0
+KBWY.US,D,20111006,000000,10.9925,11.0512,10.9466,10.9466,17304.042611328,0
+KBWY.US,D,20111007,000000,10.9515,10.9515,10.7432,10.7432,2421.5838276586,0
+KBWY.US,D,20111010,000000,11.0698,11.0698,11.0698,11.0698,920.7543070945,0
+KBWY.US,D,20111011,000000,11.1049,11.1049,10.9768,10.9768,2208.7872766855,0
+KBWY.US,D,20111012,000000,11.1949,11.3268,11.1949,11.233,1633.8273649221,0
+KBWY.US,D,20111013,000000,11.0648,11.0648,11.0394,11.0394,1062.9596945235,0
+KBWY.US,D,20111014,000000,11.2251,11.361,11.2251,11.361,1131.504737385,0
+KBWY.US,D,20111017,000000,11.0727,11.0727,11.0727,11.0727,182.10474073647,0
+KBWY.US,D,20111018,000000,11.3356,11.3757,11.3356,11.3757,1193.9114181992,0
+KBWY.US,D,20111019,000000,11.361,11.3923,11.361,11.3923,1817.978226341,0
+KBWY.US,D,20111020,000000,11.2623,11.3102,11.0453,11.3102,547.33728255061,0
+KBWY.US,D,20111021,000000,11.5447,11.663,11.3258,11.663,948.37693630733,0
+KBWY.US,D,20111025,000000,11.7696,11.7696,11.7109,11.7109,1395.4543054187,0
+KBWY.US,D,20111026,000000,11.7803,11.7803,11.7451,11.7588,5460.0730410703,0
+KBWY.US,D,20111027,000000,12.1978,12.4147,12.1223,12.4147,8971.216132124,0
+KBWY.US,D,20111028,000000,12.3395,12.4343,12.3395,12.3824,8567.1072973436,0
+KBWY.US,D,20111031,000000,12.1732,12.3482,12.1665,12.3482,14304.429690883,0
+KBWY.US,D,20111101,000000,11.8888,11.8888,11.8888,11.8888,361.14030044928,0
+KBWY.US,D,20111102,000000,11.9172,11.9416,11.9172,11.925,948.37693630733,0
+KBWY.US,D,20111103,000000,12.0698,12.0698,12.0698,12.0698,986.23016893232,0
+KBWY.US,D,20111104,000000,12.0569,12.0569,12.0569,12.0569,948.37693630733,0
+KBWY.US,D,20111107,000000,12.1313,12.1313,11.97,12.1167,2045.0976220909,0
+KBWY.US,D,20111108,000000,12.1537,12.1537,12.1537,12.1537,2674.2797319389,0
+KBWY.US,D,20111109,000000,12.0618,12.0618,11.7793,11.7793,682.38124759115,0
+KBWY.US,D,20111110,000000,11.7793,11.8037,11.7793,11.7793,1381.1314606417,0
+KBWY.US,D,20111111,000000,11.8615,11.9866,11.8615,11.9837,1494.6911585168,0
+KBWY.US,D,20111114,000000,11.8037,11.8037,11.8037,11.8037,288.50301622294,0
+KBWY.US,D,20111115,000000,11.7179,11.8888,11.5839,11.8194,4370.5137776752,0
+KBWY.US,D,20111116,000000,11.8399,11.8507,11.8399,11.8507,1281.8946075437,0
+KBWY.US,D,20111117,000000,11.5497,11.5839,11.5497,11.5839,2844.1077485808,0
+KBWY.US,D,20111118,000000,11.6258,11.665,11.6258,11.665,2763.2859816247,0
+KBWY.US,D,20111121,000000,11.4314,11.4314,11.362,11.362,2253.8019316991,0
+KBWY.US,D,20111123,000000,10.929,11.0306,10.929,10.9612,1527.4290894357,0
+KBWY.US,D,20111125,000000,10.9925,11.0306,10.9563,10.9563,809.24072990193,0
+KBWY.US,D,20111128,000000,11.233,11.2946,11.1851,11.2066,6629.4310110804,0
+KBWY.US,D,20111130,000000,11.5311,11.5839,11.5165,11.5839,1886.5232692024,0
+KBWY.US,D,20111201,000000,11.5633,11.5633,11.5633,11.5633,182.10474073647,0
+KBWY.US,D,20111202,000000,11.6415,11.6758,11.6415,11.665,1301.3327540269,0
+KBWY.US,D,20111205,000000,11.7539,11.8037,11.665,11.7216,5975.6954530432,0
+KBWY.US,D,20111206,000000,11.6738,11.7246,11.6572,11.7246,4719.3773540299,0
+KBWY.US,D,20111207,000000,11.6591,11.7842,11.6591,11.6796,5877.4816602864,0
+KBWY.US,D,20111208,000000,11.577,11.577,11.4696,11.5321,5455.9807997055,0
+KBWY.US,D,20111212,000000,11.5331,11.5331,11.4988,11.4988,4419.6206740536,0
+KBWY.US,D,20111213,000000,11.577,11.5907,11.3864,11.3864,1210.2803836586,0
+KBWY.US,D,20111214,000000,11.3923,11.5859,11.3923,11.4597,3982.7739083543,0
+KBWY.US,D,20111215,000000,11.5907,11.6524,11.5321,11.6377,4919.8971809083,0
+KBWY.US,D,20111216,000000,11.7842,11.7842,11.7169,11.7451,2036.9131393613,0
+KBWY.US,D,20111219,000000,11.7941,11.7941,11.6591,11.6904,6551.6784251479,0
+KBWY.US,D,20111220,000000,11.7784,12.0384,11.7784,12.0266,4011.4195979084,0
+KBWY.US,D,20111221,000000,12.0492,12.0941,12.0326,12.0941,4555.6876994353,0
+KBWY.US,D,20111222,000000,12.2134,12.3414,12.2134,12.2602,10616.297160799,0
+KBWY.US,D,20111223,000000,12.3268,12.3326,12.3268,12.3326,1404.6618484897,0
+KBWY.US,D,20111227,000000,12.3482,12.3854,12.3482,12.3776,3124.4262820739,0
+KBWY.US,D,20111228,000000,12.2339,12.2339,12.1958,12.1958,795.94094546613,0
+KBWY.US,D,20111229,000000,12.1811,12.2935,12.1811,12.27,2033.8439583377,0
+KBWY.US,D,20111230,000000,12.3375,12.3502,12.1801,12.1801,2411.3532242464,0
+KBWY.US,D,20120103,000000,12.487,12.487,12.3482,12.4147,2749.9861971889,0
+KBWY.US,D,20120104,000000,12.3052,12.3668,12.3052,12.3551,3058.9504202361,0
+KBWY.US,D,20120105,000000,12.3052,12.4959,12.3052,12.4372,2718.2713266112,0
+KBWY.US,D,20120106,000000,12.5417,12.5417,12.4626,12.4626,1417.9616329255,0
+KBWY.US,D,20120109,000000,12.3981,12.4773,12.3981,12.4773,1380.1084003005,0
+KBWY.US,D,20120110,000000,12.6474,12.6581,12.6042,12.6415,4896.3667930602,0
+KBWY.US,D,20120111,000000,12.5673,12.6757,12.5673,12.6757,3089.6422304726,0
+KBWY.US,D,20120112,000000,12.6581,12.704,12.6357,12.704,4603.7715354724,0
+KBWY.US,D,20120113,000000,12.663,12.6679,12.6171,12.6679,5259.553214192,0
+KBWY.US,D,20120117,000000,12.8105,12.8477,12.7207,12.7207,3467.1514963813,0
+KBWY.US,D,20120118,000000,12.8233,12.9855,12.8233,12.9855,2743.8478351416,0
+KBWY.US,D,20120119,000000,13.0599,13.0599,13.0178,13.0452,3280.95451428,0
+KBWY.US,D,20120120,000000,13.0891,13.1947,13.0891,13.138,9111.3753988707,0
+KBWY.US,D,20120123,000000,13.2828,13.2828,13.1488,13.2035,2263.00947477,0
+KBWY.US,D,20120124,000000,13.2231,13.2828,13.2231,13.2828,2069.6510702802,0
+KBWY.US,D,20120125,000000,13.2828,13.4253,13.2828,13.4253,2739.7555937767,0
+KBWY.US,D,20120126,000000,13.5349,13.5408,13.5242,13.5242,2814.4389986855,0
+KBWY.US,D,20120127,000000,13.5055,13.6004,13.486,13.5866,9289.3878982422,0
+KBWY.US,D,20120130,000000,13.5866,13.5866,13.4205,13.5124,25083.393445937,0
+KBWY.US,D,20120131,000000,13.4626,13.5055,13.4626,13.4889,3477.3820997935,0
+KBWY.US,D,20120201,000000,13.616,13.7324,13.6101,13.7324,7919.5101013538,0
+KBWY.US,D,20120202,000000,13.7723,13.9298,13.7723,13.7773,3291.1851176922,0
+KBWY.US,D,20120203,000000,13.8075,13.9376,13.8075,13.9347,20714.925788943,0
+KBWY.US,D,20120206,000000,13.9347,13.9347,13.8896,13.9043,2162.7495613308,0
+KBWY.US,D,20120207,000000,13.9043,13.9161,13.876,13.876,11471.575606056,0
+KBWY.US,D,20120208,000000,13.9513,13.9513,13.9219,13.9347,2142.2883545065,0
+KBWY.US,D,20120209,000000,13.8692,13.8995,13.8212,13.8212,4536.2495529522,0
+KBWY.US,D,20120210,000000,13.6746,13.7547,13.663,13.663,8450.4784184451,0
+KBWY.US,D,20120213,000000,13.7959,13.8692,13.7919,13.8448,36537.577026193,0
+KBWY.US,D,20120214,000000,13.8281,13.8281,13.6444,13.6444,12937.621075019,0
+KBWY.US,D,20120215,000000,13.7547,13.8564,13.5475,13.5475,1334.0706849458,0
+KBWY.US,D,20120216,000000,13.6336,13.8009,13.6336,13.7852,5652.4083852189,0
+KBWY.US,D,20120217,000000,13.7852,13.7852,13.6845,13.6845,4709.1467506178,0
+KBWY.US,D,20120221,000000,13.7118,13.7294,13.571,13.576,17283.581404506,0
+KBWY.US,D,20120222,000000,13.5857,13.5857,13.4636,13.4684,35876.680045766,0
+KBWY.US,D,20120223,000000,13.4547,13.6082,13.3863,13.5906,22463.335912082,0
+KBWY.US,D,20120224,000000,13.6444,13.658,13.6024,13.6024,3252.308824726,0
+KBWY.US,D,20120227,000000,13.4333,13.576,13.4215,13.576,1794.447838493,0
+KBWY.US,D,20120228,000000,13.576,13.576,13.4547,13.4821,5860.0896344858,0
+KBWY.US,D,20120229,000000,13.6571,13.6571,13.4117,13.4117,16119.3387362,0
+KBWY.US,D,20120301,000000,13.4636,13.4636,13.4117,13.4117,5876.4585999454,0
+KBWY.US,D,20120302,000000,13.3452,13.3599,13.2866,13.3316,5771.0833848,0
+KBWY.US,D,20120305,000000,13.307,13.442,13.307,13.442,3856.9374863846,0
+KBWY.US,D,20120306,000000,13.4196,13.4196,13.2788,13.2924,2377.5922329861,0
+KBWY.US,D,20120307,000000,13.3033,13.309,13.3033,13.309,534.0374981148,0
+KBWY.US,D,20120308,000000,13.3365,13.3512,13.31,13.314,7866.3109636106,0
+KBWY.US,D,20120309,000000,13.3443,13.4557,13.3286,13.3882,6263.1754089249,0
+KBWY.US,D,20120312,000000,13.4117,13.4489,13.3991,13.3991,2062.4896478917,0
+KBWY.US,D,20120313,000000,13.4841,13.5398,13.4713,13.5299,2897.306886324,0
+KBWY.US,D,20120314,000000,13.6707,13.6883,13.5299,13.6356,10428.054058015,0
+KBWY.US,D,20120315,000000,13.6101,13.6766,13.5554,13.6502,9270.9728121002,0
+KBWY.US,D,20120316,000000,13.5505,13.6053,13.5349,13.6053,3546.9502029962,0
+KBWY.US,D,20120319,000000,13.5622,13.6932,13.5622,13.6766,6113.8085991074,0
+KBWY.US,D,20120320,000000,13.6356,13.6561,13.6101,13.6415,3596.0570993746,0
+KBWY.US,D,20120321,000000,13.6472,13.7167,13.6053,13.6053,5314.7984726176,0
+KBWY.US,D,20120322,000000,13.5447,13.5447,13.3882,13.4401,5990.0182978202,0
+KBWY.US,D,20120323,000000,13.4058,13.574,13.4011,13.574,7807.9965241613,0
+KBWY.US,D,20120326,000000,13.6766,13.747,13.6707,13.6707,4852.375198388,0
+KBWY.US,D,20120327,000000,13.7235,13.7733,13.7088,13.7088,3180.6946008408,0
+KBWY.US,D,20120328,000000,13.6766,13.7059,13.6258,13.6707,13452.22042665,0
+KBWY.US,D,20120329,000000,13.6229,13.6835,13.6229,13.6835,970.88426381408,0
+KBWY.US,D,20120330,000000,13.7889,13.7889,13.7889,13.7889,1372.946977912,0
+KBWY.US,D,20120402,000000,13.7333,13.9142,13.7333,13.8916,8122.0760489146,0
+KBWY.US,D,20120403,000000,13.9278,13.9376,13.8428,13.8428,2777.6088264017,0
+KBWY.US,D,20120404,000000,13.8242,13.8242,13.663,13.6855,22144.141085623,0
+KBWY.US,D,20120405,000000,13.6024,13.659,13.5896,13.6024,1525.3829687532,0
+KBWY.US,D,20120409,000000,13.4713,13.4977,13.4011,13.445,7212.5754055736,0
+KBWY.US,D,20120410,000000,13.5818,13.5818,13.1536,13.1693,7443.7870426883,0
+KBWY.US,D,20120411,000000,13.1967,13.2319,13.1967,13.2319,553.47564459791,0
+KBWY.US,D,20120412,000000,13.3286,13.4713,13.3286,13.4713,1006.6913757566,0
+KBWY.US,D,20120413,000000,13.5007,13.5007,13.4411,13.4411,2588.3426632767,0
+KBWY.US,D,20120416,000000,13.6024,13.6024,13.4626,13.576,9280.1803551713,0
+KBWY.US,D,20120417,000000,13.6472,13.7284,13.6472,13.7235,3751.5622712394,0
+KBWY.US,D,20120418,000000,13.6082,13.619,13.5193,13.5193,1615.4122787802,0
+KBWY.US,D,20120419,000000,13.4743,13.4928,13.4743,13.4928,1825.1396487295,0
+KBWY.US,D,20120420,000000,13.7509,13.7666,13.7206,13.7509,2556.627792699,0
+KBWY.US,D,20120423,000000,13.571,13.571,13.486,13.486,3265.6086091618,0
+KBWY.US,D,20120424,000000,13.6756,13.7206,13.659,13.7021,7263.7284226343,0
+KBWY.US,D,20120425,000000,14.0178,14.0178,13.8468,13.88,2265.0555954524,0
+KBWY.US,D,20120426,000000,13.8534,13.8604,13.8242,13.8604,2506.4978359795,0
+KBWY.US,D,20120427,000000,14.1028,14.1028,13.8906,13.9777,6634.5463127865,0
+KBWY.US,D,20120430,000000,13.8682,13.9072,13.8262,13.9072,19673.450361586,0
+KBWY.US,D,20120501,000000,13.965,14.1291,13.965,14.1233,6295.9133398439,0
+KBWY.US,D,20120502,000000,13.7949,13.9063,13.7949,13.88,8492.4238924348,0
+KBWY.US,D,20120503,000000,13.8574,13.8574,13.8506,13.8506,384.67068829725,0
+KBWY.US,D,20120504,000000,13.7919,13.7919,13.7177,13.7177,6893.3805791141,0
+KBWY.US,D,20120507,000000,13.8468,13.8468,13.6697,13.7773,8712.3818657963,0
+KBWY.US,D,20120508,000000,13.7899,13.88,13.7773,13.8604,7423.325835864,0
+KBWY.US,D,20120509,000000,13.7833,13.9043,13.7833,13.8839,5705.6075229622,0
+KBWY.US,D,20120510,000000,13.9718,13.9718,13.7685,13.876,15896.311581816,0
+KBWY.US,D,20120511,000000,13.9913,13.9913,13.7833,13.8574,26480.893872038,0
+KBWY.US,D,20120514,000000,13.7059,13.7637,13.6776,13.6776,1686.0034423242,0
+KBWY.US,D,20120515,000000,13.6707,13.7235,13.6258,13.6258,6270.3368313135,0
+KBWY.US,D,20120516,000000,13.6883,13.7177,13.573,13.5857,9777.3876810022,0
+KBWY.US,D,20120517,000000,13.4586,13.4713,13.2622,13.2622,6818.6971742053,0
+KBWY.US,D,20120518,000000,13.2103,13.2329,12.9846,12.9846,8474.008806293,0
+KBWY.US,D,20120521,000000,12.8614,13.2054,12.8614,13.2054,5553.171532121,0
+KBWY.US,D,20120522,000000,13.2269,13.2269,13.1654,13.1654,1296.2174523208,0
+KBWY.US,D,20120523,000000,12.9728,13.2054,12.9728,13.1772,11642.426683038,0
+KBWY.US,D,20120524,000000,13.2007,13.2103,13.0589,13.2103,12384.145430421,0
+KBWY.US,D,20120525,000000,13.1712,13.2622,13.1712,13.2622,4032.9038650739,0
+KBWY.US,D,20120529,000000,13.2748,13.3735,13.2748,13.3569,3387.3527897665,0
+KBWY.US,D,20120530,000000,13.319,13.319,13.1546,13.1712,3300.3926607632,0
+KBWY.US,D,20120531,000000,13.5428,13.5428,12.9954,13.1087,7092.8773456512,0
+KBWY.US,D,20120601,000000,13.1234,13.1234,12.9122,12.9836,4817.5911467867,0
+KBWY.US,D,20120604,000000,12.9532,12.9532,12.8243,12.8897,7314.8814396952,0
+KBWY.US,D,20120605,000000,12.8751,13.1606,12.8751,13.1606,13690.593486153,0
+KBWY.US,D,20120606,000000,13.053,13.4646,13.053,13.4557,9433.6394063537,0
+KBWY.US,D,20120607,000000,13.617,13.617,13.4557,13.4841,10876.154487468,0
+KBWY.US,D,20120608,000000,13.8085,13.8085,13.3863,13.5954,20214.649282089,0
+KBWY.US,D,20120611,000000,13.5936,13.5936,13.4489,13.4489,11322.208796239,0
+KBWY.US,D,20120612,000000,13.3668,13.3668,13.3462,13.3462,1849.6930969187,0
+KBWY.US,D,20120613,000000,13.4772,13.4772,13.3004,13.3004,1485.4836154459,0
+KBWY.US,D,20120614,000000,13.4547,13.5095,13.3423,13.5095,3683.0172283779,0
+KBWY.US,D,20120615,000000,14.138,14.138,13.5398,13.6531,7332.2734654958,0
+KBWY.US,D,20120618,000000,14.0051,14.0051,13.5564,13.6845,4069.7340373577,0
+KBWY.US,D,20120619,000000,13.872,13.8867,13.8183,13.8428,7542.0008354451,0
+KBWY.US,D,20120620,000000,13.8085,13.8534,13.7773,13.7773,6949.6488978809,0
+KBWY.US,D,20120621,000000,13.8534,13.8534,13.617,13.6434,9161.5053555903,0
+KBWY.US,D,20120622,000000,13.6434,13.6893,13.6434,13.6893,1107.974349537,0
+KBWY.US,D,20120625,000000,13.5299,13.5299,13.5299,13.5299,417.40861921616,0
+KBWY.US,D,20120626,000000,13.5299,13.6004,13.5299,13.6004,689.54266997966,0
+KBWY.US,D,20120627,000000,13.5681,13.7304,13.5681,13.7304,17242.658990857,0
+KBWY.US,D,20120628,000000,13.5838,13.8468,13.5838,13.8321,3229.8014972193,0
+KBWY.US,D,20120629,000000,14.0999,14.1595,14.092,14.1595,10875.131427127,0
+KBWY.US,D,20120702,000000,14.138,14.2542,14.138,14.2542,4225.2392092225,0
+KBWY.US,D,20120703,000000,14.3334,14.4655,14.3334,14.4273,27042.553999366,0
+KBWY.US,D,20120705,000000,14.4088,14.4088,14.3383,14.3705,4737.7924401717,0
+KBWY.US,D,20120706,000000,14.3287,14.4156,14.3287,14.3931,6093.3473922831,0
+KBWY.US,D,20120709,000000,14.4194,14.4194,14.3872,14.4019,2579.1351202058,0
+KBWY.US,D,20120710,000000,14.5748,14.5748,13.9092,14.3814,9746.6958707658,0
+KBWY.US,D,20120711,000000,14.4469,14.4469,14.2914,14.3619,27140.767792122,0
+KBWY.US,D,20120712,000000,14.2718,14.3872,14.2718,14.3824,7091.85428531,0
+KBWY.US,D,20120713,000000,14.4194,14.5192,14.4156,14.5192,4121.9101147597,0
+KBWY.US,D,20120716,000000,14.5094,14.571,14.5094,14.5329,5677.9848937493,0
+KBWY.US,D,20120717,000000,14.5719,14.7156,14.5133,14.6795,13370.375599353,0
+KBWY.US,D,20120718,000000,15.0471,15.0471,14.618,14.618,2418.5146466348,0
+KBWY.US,D,20120719,000000,14.6697,14.6697,14.3931,14.4655,6301.02864155,0
+KBWY.US,D,20120720,000000,14.439,14.439,14.3814,14.3814,2241.5252076045,0
+KBWY.US,D,20120723,000000,14.351,14.351,14.1917,14.2914,18446.801012467,0
+KBWY.US,D,20120724,000000,14.2622,14.2856,14.1204,14.1331,28242.603779611,0
+KBWY.US,D,20120725,000000,14.4977,14.4977,14.0901,14.1507,14290.106846107,0
+KBWY.US,D,20120726,000000,14.4937,14.4937,14.1674,14.2093,11880.799742543,0
+KBWY.US,D,20120727,000000,14.4937,14.4937,14.2974,14.3705,11570.812459154,0
+KBWY.US,D,20120730,000000,14.5748,14.5748,14.3931,14.4771,24929.934394754,0
+KBWY.US,D,20120731,000000,14.5818,14.5818,14.3941,14.4508,14566.333138235,0
+KBWY.US,D,20120801,000000,14.4937,14.5094,14.3287,14.3334,25870.126848332,0
+KBWY.US,D,20120802,000000,14.3022,14.3022,14.1917,14.2788,18269.811573438,0
+KBWY.US,D,20120803,000000,14.5045,14.5505,14.4546,14.4546,9336.4486739382,0
+KBWY.US,D,20120806,000000,14.5552,14.5748,14.4821,14.5496,23420.920391461,0
+KBWY.US,D,20120807,000000,14.6912,14.6912,14.3619,14.4479,54304.042911751,0
+KBWY.US,D,20120808,000000,14.3814,14.4586,14.3031,14.3287,37299.756980398,0
+KBWY.US,D,20120809,000000,14.6316,14.6316,14.2788,14.2788,18148.067392832,0
+KBWY.US,D,20120810,000000,14.6316,14.6316,14.2357,14.3227,19813.609628333,0
+KBWY.US,D,20120813,000000,14.6316,14.6316,14.2366,14.3227,13550.434219407,0
+KBWY.US,D,20120814,000000,14.5496,14.5496,14.3287,14.3569,15047.171498606,0
+KBWY.US,D,20120815,000000,14.6062,14.6062,14.0431,14.439,29160.288905682,0
+KBWY.US,D,20120816,000000,14.5192,14.5192,14.3755,14.5045,19420.754457305,0
+KBWY.US,D,20120817,000000,14.4771,14.6198,14.4702,14.6198,12143.726250235,0
+KBWY.US,D,20120820,000000,14.7156,14.7156,14.5572,14.613,8913.9247530159,0
+KBWY.US,D,20120821,000000,14.7685,14.7685,14.6198,14.6198,15234.391541049,0
+KBWY.US,D,20120822,000000,14.5924,14.6355,14.4586,14.6198,44891.887772563,0
+KBWY.US,D,20120823,000000,14.5758,14.5964,14.4546,14.5642,27265.581153751,0
+KBWY.US,D,20120824,000000,14.4937,14.613,14.442,14.5758,28406.293434206,0
+KBWY.US,D,20120827,000000,14.7939,14.7939,14.5876,14.6355,28778.687398409,0
+KBWY.US,D,20120828,000000,14.6473,14.7294,14.613,14.7039,20915.445615822,0
+KBWY.US,D,20120829,000000,14.7713,14.8252,14.7685,14.8046,72067.439616285,0
+KBWY.US,D,20120830,000000,14.7626,14.7626,14.6316,14.7342,28556.683304365,0
+KBWY.US,D,20120831,000000,14.7245,14.7792,14.6267,14.6805,9208.5661312862,0
+KBWY.US,D,20120904,000000,14.7069,14.8887,14.6785,14.8887,13311.038099563,0
+KBWY.US,D,20120905,000000,14.9278,15.1564,14.8867,14.9141,228645.80177907,0
+KBWY.US,D,20120906,000000,14.9972,15.0617,14.9786,15.0617,17963.916531414,0
+KBWY.US,D,20120907,000000,15.087,15.087,15.0099,15.0501,24883.8966794,0
+KBWY.US,D,20120910,000000,14.9551,15.0265,14.9551,14.9855,7589.061611141,0
+KBWY.US,D,20120911,000000,14.9855,15.0315,14.9551,14.9962,16016.009641739,0
+KBWY.US,D,20120912,000000,15.2923,15.2923,15.0371,15.0813,15477.879902258,0
+KBWY.US,D,20120913,000000,15.1917,15.2816,15.0677,15.2073,15833.904901001,0
+KBWY.US,D,20120914,000000,15.2484,15.4379,15.2484,15.3431,37677.266246307,0
+KBWY.US,D,20120917,000000,15.3491,15.3491,15.2766,15.2766,16711.690673764,0
+KBWY.US,D,20120918,000000,15.2766,15.2932,15.1604,15.2356,23444.450779308,0
+KBWY.US,D,20120919,000000,15.2356,15.2766,15.1604,15.1604,11576.950821201,0
+KBWY.US,D,20120920,000000,15.0783,15.0783,15.0471,15.0677,2968.9211102091,0
+KBWY.US,D,20120921,000000,15.1985,15.1985,15.0989,15.178,8554.830573249,0
+KBWY.US,D,20120924,000000,15.4634,15.4918,15.1222,15.1222,13286.484651373,0
+KBWY.US,D,20120925,000000,15.2151,15.2288,14.9141,14.9141,83430.570826174,0
+KBWY.US,D,20120926,000000,14.9541,15.0607,14.8623,14.9268,13304.899737515,0
+KBWY.US,D,20120927,000000,14.9268,15.0371,14.9268,14.9424,15063.540464066,0
+KBWY.US,D,20120928,000000,14.8965,15.0079,14.8554,14.8554,46641.320956042,0
+KBWY.US,D,20121001,000000,14.9786,14.9786,14.7215,14.7675,32312.33781697,0
+KBWY.US,D,20121002,000000,14.9033,14.961,14.8867,14.9541,10571.282505787,0
+KBWY.US,D,20121003,000000,14.966,15.0929,14.961,15.0607,7512.3320855499,0
+KBWY.US,D,20121004,000000,15.0929,15.1222,14.961,15.0471,38909.03089713,0
+KBWY.US,D,20121005,000000,15.1076,15.1985,15.1076,15.1302,5923.5193756412,0
+KBWY.US,D,20121008,000000,15.1302,15.1302,15.0431,15.1302,16481.502096991,0
+KBWY.US,D,20121009,000000,15.1359,15.1604,15.0547,15.087,20268.871480173,0
+KBWY.US,D,20121010,000000,15.0783,15.1408,15.0547,15.1164,8528.2310043773,0
+KBWY.US,D,20121011,000000,15.1839,15.2366,15.173,15.1985,4646.7400698036,0
+KBWY.US,D,20121012,000000,15.2366,15.267,15.1673,15.1673,3717.8012799793,0
+KBWY.US,D,20121015,000000,15.5104,15.5104,15.0783,15.264,12647.071938113,0
+KBWY.US,D,20121016,000000,15.3148,15.3148,15.1839,15.2581,15609.854686276,0
+KBWY.US,D,20121017,000000,15.267,15.2992,15.1887,15.2992,13270.115685915,0
+KBWY.US,D,20121018,000000,15.3285,15.3979,15.3285,15.3451,24253.69150921,0
+KBWY.US,D,20121019,000000,15.3979,15.3979,15.2024,15.2366,88685.008738659,0
+KBWY.US,D,20121022,000000,15.1985,15.1985,15.1164,15.1164,7436.6256202999,0
+KBWY.US,D,20121023,000000,15.1458,15.1458,14.9766,15.0989,12421.998663045,0
+KBWY.US,D,20121024,000000,15.0929,15.1222,15.0421,15.0813,4326.5221830029,0
+KBWY.US,D,20121025,000000,15.1887,15.2083,14.8925,15.0011,13500.304262688,0
+KBWY.US,D,20121026,000000,14.9278,14.9278,14.8281,14.8925,4821.6833881515,0
+KBWY.US,D,20121031,000000,15.0315,15.0511,14.6512,15.0205,30539.374245643,0
+KBWY.US,D,20121101,000000,15.1125,15.1507,15.0315,15.0315,33637.200958844,0
+KBWY.US,D,20121102,000000,15.1359,15.222,15.1076,15.1458,7029.4476044958,0
+KBWY.US,D,20121105,000000,15.0667,15.1507,14.9726,15.135,4908.6435171549,0
+KBWY.US,D,20121106,000000,15.1897,15.2024,15.0607,15.1458,4176.1323128441,0
+KBWY.US,D,20121107,000000,14.961,15.0667,14.961,15.0079,3683.0172283779,0
+KBWY.US,D,20121108,000000,14.961,14.9845,14.7909,14.7997,12438.367628506,0
+KBWY.US,D,20121109,000000,14.7176,14.8672,14.6755,14.8672,11030.636598991,0
+KBWY.US,D,20121112,000000,14.8428,14.8428,14.7361,14.7909,6936.3491134452,0
+KBWY.US,D,20121113,000000,14.8066,14.8428,14.7635,14.7831,102104.4912344,0
+KBWY.US,D,20121114,000000,14.8857,14.8857,14.5202,14.5202,27768.926841629,0
+KBWY.US,D,20121115,000000,14.4508,14.4556,14.2661,14.3197,28900.431579013,0
+KBWY.US,D,20121116,000000,14.3197,14.524,14.2318,14.524,15655.892401629,0
+KBWY.US,D,20121119,000000,14.7361,14.747,14.5964,14.747,11655.726467475,0
+KBWY.US,D,20121120,000000,14.7967,14.8319,14.6921,14.8212,11130.89651243,0
+KBWY.US,D,20121121,000000,14.8623,14.8789,14.7792,14.8789,6541.4478217357,0
+KBWY.US,D,20121123,000000,14.9716,15.0079,14.9268,14.961,3107.0342562733,0
+KBWY.US,D,20121126,000000,14.9845,15.0667,14.9766,14.9913,3580.7111942563,0
+KBWY.US,D,20121127,000000,15.0195,15.087,15.0148,15.0411,2694.7409387632,0
+KBWY.US,D,20121128,000000,14.9766,15.0411,14.9131,15.0315,6942.4874754924,0
+KBWY.US,D,20121129,000000,15.2093,15.2093,15.0195,15.1076,9704.7503967759,0
+KBWY.US,D,20121130,000000,15.1193,15.1193,15.0265,15.1096,11366.200390911,0
+KBWY.US,D,20121203,000000,15.222,15.2425,15.1673,15.2425,8091.3842386781,0
+KBWY.US,D,20121204,000000,15.3061,15.3373,15.2103,15.3061,4063.5956753103,0
+KBWY.US,D,20121205,000000,15.3051,15.3051,15.2161,15.2581,15759.221496093,0
+KBWY.US,D,20121206,000000,15.2728,15.3344,15.2581,15.3002,10223.441989772,0
+KBWY.US,D,20121207,000000,15.3168,15.3402,15.3051,15.3099,13479.843055863,0
+KBWY.US,D,20121210,000000,15.5024,15.5024,15.2728,15.2826,24589.255301129,0
+KBWY.US,D,20121211,000000,15.222,15.3949,15.222,15.3099,30322.485453303,0
+KBWY.US,D,20121212,000000,15.2776,15.2826,15.1673,15.1673,4461.5661480434,0
+KBWY.US,D,20121213,000000,15.1926,15.2542,15.0607,15.0813,36172.344484378,0
+KBWY.US,D,20121214,000000,15.0491,15.0667,15.0471,15.0471,3872.2833915029,0
+KBWY.US,D,20121217,000000,15.1125,15.1507,15.0733,15.1359,16664.629898069,0
+KBWY.US,D,20121218,000000,15.1458,15.2962,15.1458,15.2962,19162.94325132,0
+KBWY.US,D,20121219,000000,15.3999,15.3999,15.3168,15.3295,16273.820847724,0
+KBWY.US,D,20121220,000000,15.4302,15.5084,15.3344,15.5084,30786.954848217,0
+KBWY.US,D,20121221,000000,15.4791,15.5386,15.4732,15.529,12341.17689609,0
+KBWY.US,D,20121224,000000,15.4399,15.5024,15.4399,15.4957,4051.3189512157,0
+KBWY.US,D,20121226,000000,15.6443,15.6443,15.4155,15.4791,10116.020653945,0
+KBWY.US,D,20121227,000000,15.522,15.5925,15.3677,15.5729,37116.62917932,0
+KBWY.US,D,20121228,000000,15.4908,15.5798,15.4732,15.5456,22764.115652401,0
+KBWY.US,D,20121231,000000,15.5562,15.6121,15.4878,15.6121,12655.256420844,0
+KBWY.US,D,20130102,000000,15.9853,15.9853,15.8446,15.9277,45906.763631049,0
+KBWY.US,D,20130103,000000,16.0459,16.2004,15.9346,15.9599,32499.557859412,0
+KBWY.US,D,20130104,000000,16.0635,16.0959,16.0128,16.0959,34504.756128196,0
+KBWY.US,D,20130107,000000,16.217,16.217,16.0724,16.1378,669457.94936089,0
+KBWY.US,D,20130108,000000,16.257,16.257,16.0499,16.1573,92957.308723577,0
+KBWY.US,D,20130109,000000,16.089,16.1711,16.089,16.131,95239.75634483,0
+KBWY.US,D,20130110,000000,16.1711,16.257,16.0665,16.131,30986.451614754,0
+KBWY.US,D,20130111,000000,16.4116,16.4116,16.0128,16.1222,45575.292080496,0
+KBWY.US,D,20130114,000000,16.1457,16.2248,16.1378,16.2132,16458.994769486,0
+KBWY.US,D,20130115,000000,16.1848,16.2404,16.1848,16.2328,13544.29585736,0
+KBWY.US,D,20130116,000000,16.2404,16.4379,16.1623,16.2513,21923.160051919,0
+KBWY.US,D,20130117,000000,16.4379,16.4379,16.2972,16.3734,16241.082916806,0
+KBWY.US,D,20130118,000000,16.389,16.4457,16.3491,16.4457,64867.140934807,0
+KBWY.US,D,20130122,000000,16.6686,16.6686,16.4927,16.5924,28077.891064676,0
+KBWY.US,D,20130123,000000,16.6382,16.6382,16.5484,16.5826,28311.148822473,0
+KBWY.US,D,20130124,000000,16.6686,16.9941,16.524,16.5875,42709.700064749,0
+KBWY.US,D,20130125,000000,16.8875,16.8875,16.5738,16.6501,33320.052253066,0
+KBWY.US,D,20130128,000000,17.4321,17.4321,16.6187,16.7888,33526.710441993,0
+KBWY.US,D,20130129,000000,16.7469,16.8426,16.7469,16.82,62373.942883263,0
+KBWY.US,D,20130130,000000,16.8426,16.9217,16.6119,16.6119,45965.078070497,0
+KBWY.US,D,20130131,000000,16.6354,16.7556,16.6354,16.7459,48898.192068764,0
+KBWY.US,D,20130201,000000,16.8024,16.918,16.8024,16.9061,22821.407031508,0
+KBWY.US,D,20130204,000000,17.1779,17.1779,16.7948,16.8426,59789.692461351,0
+KBWY.US,D,20130205,000000,16.8387,16.9061,16.7654,16.822,30895.399244384,0
+KBWY.US,D,20130206,000000,16.822,16.8436,16.7399,16.8338,53918.349163112,0
+KBWY.US,D,20130207,000000,16.7712,16.868,16.7712,16.8172,132520.07517874,0
+KBWY.US,D,20130208,000000,16.7399,16.9394,16.7399,16.9257,12467.013318059,0
+KBWY.US,D,20130211,000000,17.126,17.126,16.912,16.9706,24991.318015228,0
+KBWY.US,D,20130212,000000,17.13,17.1407,16.9785,17.1407,23959.050130939,0
+KBWY.US,D,20130213,000000,17.1554,17.2131,17.1368,17.1407,46059.19962189,0
+KBWY.US,D,20130214,000000,17.2424,17.2424,17.1368,17.1808,33694.492337953,0
+KBWY.US,D,20130215,000000,17.2072,17.2472,17.1476,17.2424,21074.01996871,0
+KBWY.US,D,20130219,000000,17.4115,17.4115,17.2131,17.385,25747.359607386,0
+KBWY.US,D,20130220,000000,17.4203,17.4301,17.2424,17.2424,21085.273632464,0
+KBWY.US,D,20130221,000000,17.2316,17.2316,17.0869,17.1476,13031.742626411,0
+KBWY.US,D,20130222,000000,17.2472,17.3118,17.2472,17.2472,51230.769646737,0
+KBWY.US,D,20130225,000000,17.3684,17.4056,17.0283,17.0283,23116.048409778,0
+KBWY.US,D,20130226,000000,17.0988,17.1847,17.0137,17.17,193994.74802208,0
+KBWY.US,D,20130227,000000,17.2717,17.5375,17.1808,17.4408,48380.52353611,0
+KBWY.US,D,20130228,000000,17.6334,17.6334,17.1642,17.4701,32210.031782847,0
+KBWY.US,D,20130301,000000,17.5102,17.6979,17.3352,17.5737,35079.716039959,0
+KBWY.US,D,20130304,000000,17.649,17.8015,17.5992,17.649,99771.913656418,0
+KBWY.US,D,20130305,000000,17.8142,17.8298,17.6774,17.8006,62925.372407179,0
+KBWY.US,D,20130306,000000,17.8464,17.866,17.7018,17.741,31197.202045044,0
+KBWY.US,D,20130307,000000,17.9423,17.9423,17.7566,17.7936,21275.56285593,0
+KBWY.US,D,20130308,000000,17.7868,17.8426,17.7184,17.8426,35790.742977104,0
+KBWY.US,D,20130311,000000,17.8894,17.8894,17.7653,17.7946,56745.064885892,0
+KBWY.US,D,20130312,000000,17.7936,17.7936,17.6774,17.7214,35192.252677493,0
+KBWY.US,D,20130313,000000,17.7331,17.8181,17.6568,17.738,47310.402419197,0
+KBWY.US,D,20130314,000000,17.8718,17.9129,17.8347,17.904,24241.414785116,0
+KBWY.US,D,20130315,000000,17.8718,17.9472,17.7976,17.9423,25109.993014808,0
+KBWY.US,D,20130318,000000,18.2795,18.2795,17.8298,17.867,47877.177848231,0
+KBWY.US,D,20130319,000000,18.0586,18.0586,17.6832,17.8239,26787.811974403,0
+KBWY.US,D,20130320,000000,17.9423,17.9423,17.8006,17.8426,32921.058719993,0
+KBWY.US,D,20130321,000000,17.8426,17.9715,17.8426,17.8836,21213.156175116,0
+KBWY.US,D,20130322,000000,17.999,17.999,17.908,17.9529,95940.552678563,0
+KBWY.US,D,20130325,000000,18.0293,18.0997,17.9589,18.0097,421618.51252028,0
+KBWY.US,D,20130326,000000,18.1387,18.1974,18.0841,18.1974,164042.61041229,0
+KBWY.US,D,20130327,000000,18.2551,18.2697,18.0742,18.2639,113020.54507517,0
+KBWY.US,D,20130328,000000,18.3323,18.3792,18.2551,18.3743,223122.29899685,0
+KBWY.US,D,20130401,000000,18.3675,18.3988,18.1768,18.3459,172337.58365887,0
+KBWY.US,D,20130402,000000,18.4974,18.4974,18.3323,18.3743,58639.772637825,0
+KBWY.US,D,20130403,000000,18.4866,18.4866,18.1974,18.2228,25849.665641508,0
+KBWY.US,D,20130404,000000,18.4182,18.4534,18.2472,18.4485,177765.94182937,0
+KBWY.US,D,20130405,000000,18.3283,18.5249,18.2061,18.5199,99416.911718015,0
+KBWY.US,D,20130408,000000,18.5903,18.6889,18.4046,18.6889,153130.64881288,0
+KBWY.US,D,20130409,000000,18.7066,18.7066,18.5395,18.6148,48378.477415427,0
+KBWY.US,D,20130410,000000,18.8445,18.8445,18.6402,18.8259,129753.7200161,0
+KBWY.US,D,20130411,000000,18.8356,18.9246,18.8043,18.8356,111711.0278384,0
+KBWY.US,D,20130412,000000,18.9021,18.9246,18.7554,18.9168,34066.886302155,0
+KBWY.US,D,20130415,000000,18.8445,18.8718,18.3889,18.4534,77634.933993185,0
+KBWY.US,D,20130416,000000,18.602,18.77,18.4232,18.7554,142711.80229794,0
+KBWY.US,D,20130417,000000,18.8591,18.8591,18.3058,18.4847,154411.52036008,0
+KBWY.US,D,20130418,000000,18.4613,18.4828,18.344,18.4428,21633.633975356,0
+KBWY.US,D,20130419,000000,18.2394,18.7594,18.2394,18.7594,18585.937218873,0
+KBWY.US,D,20130422,000000,18.9099,18.9099,18.6402,18.8767,136632.77775043,0
+KBWY.US,D,20130423,000000,19.0331,19.0331,18.9099,18.9833,59674.086642793,0
+KBWY.US,D,20130424,000000,19.0331,19.1612,18.9412,19.0331,60156.971123849,0
+KBWY.US,D,20130425,000000,19.0585,19.1671,18.9783,19.0751,40103.965375671,0
+KBWY.US,D,20130426,000000,19.1367,19.1367,18.9872,19.0038,38915.169259179,0
+KBWY.US,D,20130429,000000,19.0458,19.1386,19.0058,19.127,131682.18875928,0
+KBWY.US,D,20130430,000000,19.2021,19.2891,19.1357,19.2891,127916.30364327,0
+KBWY.US,D,20130501,000000,19.3898,19.3898,18.948,18.9989,44025.355663552,0
+KBWY.US,D,20130502,000000,19.0038,19.3088,18.564,19.2071,71126.224102366,0
+KBWY.US,D,20130503,000000,19.3898,19.515,19.3801,19.471,57268.871780595,0
+KBWY.US,D,20130506,000000,19.5345,19.5941,19.471,19.5678,105356.80005911,0
+KBWY.US,D,20130507,000000,19.6577,19.7594,19.5688,19.7534,115002.21295611,0
+KBWY.US,D,20130508,000000,19.7652,19.8131,19.6284,19.7368,356079.22094128,0
+KBWY.US,D,20130509,000000,19.8179,19.8179,19.6069,19.6147,61405.104740131,0
+KBWY.US,D,20130510,000000,19.7134,19.7368,19.6381,19.7163,65694.796750851,0
+KBWY.US,D,20130513,000000,19.8131,19.8179,19.6997,19.8003,263632.41932797,0
+KBWY.US,D,20130514,000000,19.8434,19.9686,19.8179,19.9421,293425.98258486,0
+KBWY.US,D,20130515,000000,19.9686,20.1513,19.8484,20.1513,210648.12425639,0
+KBWY.US,D,20130516,000000,20.2061,20.2177,20.0554,20.1289,195933.44736869,0
+KBWY.US,D,20130517,000000,20.252,20.2598,20.1455,20.2237,109555.43969946,0
+KBWY.US,D,20130520,000000,20.3048,20.335,20.1992,20.2686,126188.35472695,0
+KBWY.US,D,20130521,000000,20.3184,20.4679,20.3184,20.4592,132936.46073763,0
+KBWY.US,D,20130522,000000,20.5882,20.6771,19.7701,19.9352,162861.99877853,0
+KBWY.US,D,20130523,000000,19.7505,19.7652,19.3898,19.555,167467.81643468,0
+KBWY.US,D,20130524,000000,19.3937,19.4446,19.2649,19.3742,58596.804103493,0
+KBWY.US,D,20130528,000000,19.4075,19.8669,19.3576,19.4456,97391.252242407,0
+KBWY.US,D,20130529,000000,19.3615,19.3615,18.6959,18.8757,139652.85187769,0
+KBWY.US,D,20130530,000000,18.8807,19.0448,18.6969,18.7634,96331.361728908,0
+KBWY.US,D,20130531,000000,18.7145,18.8395,18.5306,18.5561,147053.67038607,0
+KBWY.US,D,20130603,000000,18.5209,18.6969,18.3713,18.5521,675783.53145064,0
+KBWY.US,D,20130604,000000,18.468,18.6069,18.2726,18.2726,46853.094446673,0
+KBWY.US,D,20130605,000000,18.1133,18.2726,17.8484,18.0253,111400.01749468,0
+KBWY.US,D,20130606,000000,17.9861,18.3097,17.9433,18.3097,47880.247029255,0
+KBWY.US,D,20130607,000000,18.4075,18.4232,18.0526,18.2677,57179.86553091,0
+KBWY.US,D,20130610,000000,18.3626,18.4202,18.1221,18.1524,112202.0968022,0
+KBWY.US,D,20130611,000000,17.9795,18.0712,17.7966,17.9589,36966.239309161,0
+KBWY.US,D,20130612,000000,18.0858,18.0858,17.5943,17.6139,76487.06029034,0
+KBWY.US,D,20130613,000000,17.5122,18.0117,17.0723,17.9861,223474.23175423,0
+KBWY.US,D,20130614,000000,18.036,18.1367,17.8718,18.041,73005.58594918,0
+KBWY.US,D,20130617,000000,18.1231,18.2051,17.9363,18.0526,29745.479420859,0
+KBWY.US,D,20130618,000000,18.044,18.342,17.9861,18.214,46479.67742213,0
+KBWY.US,D,20130619,000000,18.3097,18.3743,17.6959,17.8006,52188.354126115,0
+KBWY.US,D,20130620,000000,17.5943,17.6334,16.8885,16.9921,141264.17191512,0
+KBWY.US,D,20130621,000000,17.0323,17.1407,16.7488,17.0253,76761.240461785,0
+KBWY.US,D,20130624,000000,16.7772,17.1574,16.5434,16.8817,99516.148571114,0
+KBWY.US,D,20130625,000000,17.1593,17.1779,16.8817,17.1154,56412.570274997,0
+KBWY.US,D,20130626,000000,17.2601,17.3989,17.2258,17.3518,45178.344668102,0
+KBWY.US,D,20130627,000000,17.4506,17.8054,17.4506,17.7927,37863.463228407,0
+KBWY.US,D,20130628,000000,17.7732,17.8612,17.7175,17.7194,14844.605551046,0
+KBWY.US,D,20130701,000000,17.9129,17.9335,17.6744,17.737,447093.73807689,0
+KBWY.US,D,20130702,000000,17.5504,17.9842,17.5504,17.9529,261799.09519651,0
+KBWY.US,D,20130703,000000,17.7732,17.9383,17.6901,17.8357,312328.04544918,0
+KBWY.US,D,20130705,000000,17.8954,17.9472,17.4213,17.8044,64199.082531992,0
+KBWY.US,D,20130708,000000,17.7966,17.9539,17.7966,17.8132,71096.555352471,0
+KBWY.US,D,20130709,000000,17.9911,18.1173,17.8582,18.0654,48123.735390463,0
+KBWY.US,D,20130710,000000,18.0654,18.1808,18.0243,18.1808,23574.379442643,0
+KBWY.US,D,20130711,000000,18.4075,18.603,18.3988,18.5854,67689.764416223,0
+KBWY.US,D,20130712,000000,18.6548,18.6548,18.4886,18.5668,27546.922747585,0
+KBWY.US,D,20130715,000000,18.603,18.7398,18.5854,18.6959,54906.625452727,0
+KBWY.US,D,20130716,000000,18.7574,18.7574,18.6284,18.7037,39965.852229608,0
+KBWY.US,D,20130717,000000,18.7691,18.8346,18.7252,18.78,28489.161321845,0
+KBWY.US,D,20130718,000000,18.7858,18.9833,18.7858,18.9647,28110.628995594,0
+KBWY.US,D,20130719,000000,18.9529,18.9989,18.9237,18.9412,34738.013885993,0
+KBWY.US,D,20130722,000000,19.0291,19.0682,18.9237,18.9891,39324.393395666,0
+KBWY.US,D,20130723,000000,19.0595,19.121,18.9158,19.0155,44645.330230329,0
+KBWY.US,D,20130724,000000,18.9705,19.0468,18.5531,18.687,98777.499004756,0
+KBWY.US,D,20130725,000000,18.6959,18.8425,18.5913,18.8425,38043.521848462,0
+KBWY.US,D,20130726,000000,18.8395,18.8395,18.7037,18.7956,22263.839145545,0
+KBWY.US,D,20130729,000000,18.7956,18.7956,18.564,18.5913,40111.12679806,0
+KBWY.US,D,20130730,000000,18.7095,18.7301,18.517,18.5502,23426.035693167,0
+KBWY.US,D,20130731,000000,18.6352,18.6352,18.0616,18.1758,88039.457663352,0
+KBWY.US,D,20130801,000000,18.1445,18.2502,17.9549,17.9549,26705.967147105,0
+KBWY.US,D,20130802,000000,17.8718,18.0283,17.6324,17.9149,28238.511538247,0
+KBWY.US,D,20130805,000000,17.7996,17.9911,17.7898,17.9579,61056.241163777,0
+KBWY.US,D,20130806,000000,17.9755,18.0331,17.8679,17.8855,13549.411159067,0
+KBWY.US,D,20130807,000000,17.8954,17.8954,17.7996,17.8211,22235.19345599,0
+KBWY.US,D,20130808,000000,17.9529,17.9529,17.7457,17.8259,64464.055160368,0
+KBWY.US,D,20130809,000000,17.7175,18.0616,17.7175,17.9383,21214.179235457,0
+KBWY.US,D,20130812,000000,17.9022,17.9022,17.8112,17.9022,11917.629914826,0
+KBWY.US,D,20130813,000000,17.8914,17.906,17.5992,17.6049,146490.98719839,0
+KBWY.US,D,20130814,000000,17.6392,17.6588,17.6265,17.6392,13499.281202347,0
+KBWY.US,D,20130815,000000,17.5172,17.5218,17.1876,17.2042,143545.59647603,0
+KBWY.US,D,20130816,000000,17.1221,17.2004,16.7811,16.8134,66155.173904398,0
+KBWY.US,D,20130819,000000,16.7702,16.83,16.5083,16.5083,229742.52246485,0
+KBWY.US,D,20130820,000000,16.565,16.9824,16.565,16.9678,91567.992780206,0
+KBWY.US,D,20130821,000000,16.738,17.1221,16.7322,16.8935,36627.606336218,0
+KBWY.US,D,20130822,000000,16.9785,17.0263,16.8436,17.0186,35968.755476475,0
+KBWY.US,D,20130823,000000,16.9785,17.1662,16.9785,17.1603,14767.876025454,0
+KBWY.US,D,20130826,000000,17.1837,17.1837,17.0625,17.0869,56238.65001699,0
+KBWY.US,D,20130827,000000,17,17.1211,17,17.0518,70094.979278421,0
+KBWY.US,D,20130828,000000,17.0869,17.1779,16.914,16.9785,13826.660511536,0
+KBWY.US,D,20130829,000000,16.8719,17.0117,16.7635,17.0117,15914.726667958,0
+KBWY.US,D,20130830,000000,17.0117,17.0333,16.7948,16.8074,11187.164831197,0
+KBWY.US,D,20130903,000000,16.9071,16.9071,16.4653,16.5816,35980.009140228,0
+KBWY.US,D,20130904,000000,16.5288,16.8064,16.5288,16.7203,77503.982269508,0
+KBWY.US,D,20130905,000000,16.8064,16.8064,16.523,16.523,19923.077084843,0
+KBWY.US,D,20130906,000000,16.6119,16.8661,16.6119,16.7429,40955.151579562,0
+KBWY.US,D,20130909,000000,16.7635,17.0625,16.7566,17.0459,17306.088732011,0
+KBWY.US,D,20130910,000000,16.9911,17.1055,16.9071,17.0177,17313.2501544,0
+KBWY.US,D,20130911,000000,17.0566,17.126,17,17.126,15447.188092022,0
+KBWY.US,D,20130912,000000,17.1055,17.1368,16.9873,16.9873,9946.1926373029,0
+KBWY.US,D,20130913,000000,17.0449,17.1104,17,17.0382,17789.996273406,0
+KBWY.US,D,20130916,000000,17.2453,17.3147,17.126,17.1496,15953.602960925,0
+KBWY.US,D,20130917,000000,17.086,17.2638,17.086,17.1662,26767.350767579,0
+KBWY.US,D,20130918,000000,17.1496,17.7331,17.0518,17.7184,26788.835034744,0
+KBWY.US,D,20130919,000000,17.4574,17.8728,17.4574,17.7184,45583.476563225,0
+KBWY.US,D,20130920,000000,17.6832,17.6832,17.474,17.5062,17883.094764458,0
+KBWY.US,D,20130923,000000,17.4331,17.5943,17.4174,17.4867,30767.516701732,0
+KBWY.US,D,20130924,000000,17.3402,17.5238,17.3402,17.3969,18225.819978766,0
+KBWY.US,D,20130925,000000,17.3684,17.4281,17.2971,17.3803,67778.770665908,0
+KBWY.US,D,20130926,000000,17.4497,17.4497,17.3362,17.3684,43637.615794231,0
+KBWY.US,D,20130927,000000,17.3558,17.4427,17.2903,17.3313,7355.8038533438,0
+KBWY.US,D,20130930,000000,17.1426,17.2638,17.1104,17.1368,11399.961382171,0
+KBWY.US,D,20131001,000000,17.1554,17.5464,17.1554,17.4222,9789.6644050968,0
+KBWY.US,D,20131002,000000,17.3803,17.3969,17.2512,17.2767,19608.99756009,0
+KBWY.US,D,20131003,000000,17.2767,17.2767,16.9911,17.0177,20576.812642879,0
+KBWY.US,D,20131004,000000,17.0723,17.0988,16.9824,17.0058,11509.428838681,0
+KBWY.US,D,20131007,000000,16.9003,17.1554,16.8769,17.086,8315.4344534045,0
+KBWY.US,D,20131008,000000,17.1104,17.1104,16.918,16.918,31248.355062104,0
+KBWY.US,D,20131009,000000,16.9003,17.0625,16.8925,16.8925,23863.905519206,0
+KBWY.US,D,20131010,000000,17.0792,17.3362,17.0792,17.3362,185100.26141555,0
+KBWY.US,D,20131011,000000,17.2512,17.5365,17.2512,17.5365,12955.01310082,0
+KBWY.US,D,20131014,000000,17.3108,17.5807,17.3108,17.5611,11729.386812044,0
+KBWY.US,D,20131015,000000,17.5688,17.6363,17.4829,17.4946,21304.208545484,0
+KBWY.US,D,20131016,000000,17.475,17.7467,17.475,17.7301,16409.887873106,0
+KBWY.US,D,20131017,000000,17.7233,17.9805,17.6539,17.9805,15911.657486933,0
+KBWY.US,D,20131018,000000,18.0742,18.0742,17.9442,17.9891,62536.609477517,0
+KBWY.US,D,20131021,000000,18.0626,18.0626,17.8484,17.905,39483.990808894,0
+KBWY.US,D,20131022,000000,17.951,18.0997,17.951,18.0626,12221.478836168,0
+KBWY.US,D,20131023,000000,18.0888,18.1808,18.0888,18.1397,28469.723175362,0
+KBWY.US,D,20131024,000000,18.1044,18.2795,18.1044,18.2726,48246.50263141,0
+KBWY.US,D,20131025,000000,18.2306,18.4505,18.2306,18.4505,30755.239977638,0
+KBWY.US,D,20131028,000000,18.4398,18.4398,18.2579,18.3616,39640.5190411,0
+KBWY.US,D,20131029,000000,18.4095,18.4652,18.2266,18.344,44619.753721799,0
+KBWY.US,D,20131030,000000,18.2726,18.3049,18.1758,18.2199,11207.626038023,0
+KBWY.US,D,20131031,000000,18.4652,18.471,18.0576,18.1533,11086.904917758,0
+KBWY.US,D,20131101,000000,18.1465,18.1583,17.8993,18.0626,7124.592216229,0
+KBWY.US,D,20131104,000000,18.2991,18.2991,18.039,18.2365,8658.1596677118,0
+KBWY.US,D,20131105,000000,18.1114,18.1709,17.951,17.9676,16123.430977566,0
+KBWY.US,D,20131106,000000,17.9609,18.0067,17.8904,17.909,24632.22383546,0
+KBWY.US,D,20131107,000000,17.8904,17.8904,17.6793,17.7233,25458.856591162,0
+KBWY.US,D,20131108,000000,17.6431,17.6539,17.3157,17.4331,22675.109402715,0
+KBWY.US,D,20131111,000000,17.5248,17.5581,17.3939,17.4673,25228.668014389,0
+KBWY.US,D,20131112,000000,17.4829,17.4829,17.2512,17.3646,11739.617415455,0
+KBWY.US,D,20131113,000000,17.3646,17.4876,17.2824,17.4673,34890.449876834,0
+KBWY.US,D,20131114,000000,17.5395,17.694,17.5395,17.6431,10591.74371261,0
+KBWY.US,D,20131115,000000,17.6451,17.7184,17.5933,17.7184,16064.093477775,0
+KBWY.US,D,20131118,000000,17.7331,17.7996,17.6598,17.6598,7545.0700164688,0
+KBWY.US,D,20131119,000000,17.6646,17.6695,17.479,17.5218,14090.610079569,0
+KBWY.US,D,20131120,000000,17.5807,17.6695,17.2933,17.3518,19320.494543865,0
+KBWY.US,D,20131121,000000,17.4311,17.5747,17.4213,17.5278,10137.50492111,0
+KBWY.US,D,20131122,000000,17.4681,17.5042,17.3597,17.472,41201.709121796,0
+KBWY.US,D,20131125,000000,17.3841,17.5218,17.3841,17.39,71080.186387013,0
+KBWY.US,D,20131126,000000,17.4213,17.4554,17.3392,17.4251,48473.62202716,0
+KBWY.US,D,20131127,000000,17.39,17.5278,17.3841,17.5278,23974.396036058,0
+KBWY.US,D,20131129,000000,17.4487,17.4916,17.4056,17.4916,3929.574770611,0
+KBWY.US,D,20131202,000000,17.4487,17.4487,17.168,17.1799,25260.382884967,0
+KBWY.US,D,20131203,000000,17.1876,17.2121,17.0988,17.1514,25013.825342733,0
+KBWY.US,D,20131204,000000,17.0988,17.2521,16.9921,17.1955,24956.533963626,0
+KBWY.US,D,20131205,000000,17.0988,17.1837,17.001,17.1514,26021.539778833,0
+KBWY.US,D,20131206,000000,17.1876,17.2933,17.1876,17.2834,19419.731396963,0
+KBWY.US,D,20131209,000000,17.3392,17.3665,17.134,17.2933,27014.931370151,0
+KBWY.US,D,20131210,000000,17.2238,17.2737,17.174,17.1955,281496.07594595,0
+KBWY.US,D,20131211,000000,17.134,17.134,16.826,16.826,96508.351167938,0
+KBWY.US,D,20131212,000000,16.8044,16.8044,16.4418,16.6598,88357.629429469,0
+KBWY.US,D,20131213,000000,16.7498,16.8172,16.6627,16.7811,42872.366659002,0
+KBWY.US,D,20131216,000000,16.7702,16.9462,16.7556,16.8954,35703.7828481,0
+KBWY.US,D,20131217,000000,16.8729,17.0908,16.8514,17.0723,37012.277024517,0
+KBWY.US,D,20131218,000000,17.0429,17.3128,17.0429,17.3128,12027.097371336,0
+KBWY.US,D,20131219,000000,17.2834,17.2834,17.0233,17.0233,20494.967815582,0
+KBWY.US,D,20131220,000000,16.9608,17.2717,16.8729,17.2512,57256.595056501,0
+KBWY.US,D,20131223,000000,17.3128,17.4105,17.2717,17.3128,52415.473521866,0
+KBWY.US,D,20131224,000000,17.2717,17.3959,17.2004,17.2913,23328.84496075,0
+KBWY.US,D,20131226,000000,17.217,17.471,17.217,17.3069,29751.617782906,0
+KBWY.US,D,20131227,000000,17.2991,17.2991,17.1837,17.2991,23510.949701487,0
+KBWY.US,D,20131230,000000,17.2228,17.4105,17.2228,17.3167,13299.784435809,0
+KBWY.US,D,20131231,000000,17.3128,17.4164,17.2717,17.2863,22759.000350694,0
+KBWY.US,D,20140102,000000,17.3167,17.3167,17.0303,17.2052,13356.052754577,0
+KBWY.US,D,20140103,000000,17.1094,17.3773,17.1094,17.2913,16978.709422823,0
+KBWY.US,D,20140106,000000,17.2863,17.3821,17.2571,17.3128,10468.976471664,0
+KBWY.US,D,20140107,000000,17.2863,17.5209,17.2863,17.4477,23040.341944528,0
+KBWY.US,D,20140108,000000,17.4349,17.4349,17.2004,17.2297,21643.864578767,0
+KBWY.US,D,20140109,000000,17.3587,17.3587,17.1486,17.2052,10347.232291059,0
+KBWY.US,D,20140110,000000,17.3128,17.4164,17.3128,17.3821,20388.569540095,0
+KBWY.US,D,20140113,000000,17.4349,17.4349,17.2414,17.3128,20900.099710703,0
+KBWY.US,D,20140114,000000,17.3773,17.4847,17.3773,17.3959,25834.319736389,0
+KBWY.US,D,20140115,000000,17.386,17.5797,17.386,17.5328,26644.583526633,0
+KBWY.US,D,20140116,000000,17.4437,17.604,17.4437,17.5973,40669.717744363,0
+KBWY.US,D,20140117,000000,17.6109,17.6451,17.5328,17.5328,19513.852948356,0
+KBWY.US,D,20140121,000000,17.5591,17.7271,17.5531,17.7125,40156.141453074,0
+KBWY.US,D,20140122,000000,17.738,17.8211,17.7204,17.8152,21252.032468082,0
+KBWY.US,D,20140123,000000,17.8112,17.8464,17.7576,17.8269,21819.830957458,0
+KBWY.US,D,20140124,000000,17.8044,17.8044,17.6178,17.7271,21482.221044856,0
+KBWY.US,D,20140127,000000,17.7702,17.7702,17.475,17.5531,17840.126230127,0
+KBWY.US,D,20140128,000000,17.6109,17.7204,17.5737,17.7037,19804.402085262,0
+KBWY.US,D,20140129,000000,17.6559,17.6588,17.4829,17.5591,13794.945640959,0
+KBWY.US,D,20140130,000000,17.6851,17.904,17.6695,17.8406,37026.599869293,0
+KBWY.US,D,20140131,000000,17.8406,17.9207,17.6588,17.909,28829.84041547,0
+KBWY.US,D,20140203,000000,17.9207,17.951,17.4388,17.4388,49683.902410819,0
+KBWY.US,D,20140204,000000,17.4331,17.6392,17.4331,17.565,12682.879050056,0
+KBWY.US,D,20140205,000000,17.5797,17.5797,17.4036,17.4291,10254.133800009,0
+KBWY.US,D,20140206,000000,17.4829,17.5688,17.4701,17.5142,19208.980966673,0
+KBWY.US,D,20140207,000000,17.5072,17.6178,17.4829,17.5737,22721.147118068,0
+KBWY.US,D,20140210,000000,17.6314,17.7702,17.5328,17.738,66717.857092067,0
+KBWY.US,D,20140211,000000,17.6314,17.904,17.6314,17.8406,25837.388917413,0
+KBWY.US,D,20140212,000000,17.8152,17.8983,17.7576,17.8269,14252.253613482,0
+KBWY.US,D,20140213,000000,17.8464,18.0654,17.8464,17.9981,34465.879835229,0
+KBWY.US,D,20140214,000000,18.0137,18.0742,17.9539,18.0626,27509.06951496,0
+KBWY.US,D,20140218,000000,18.0957,18.1367,17.9715,18.1367,32343.029627206,0
+KBWY.US,D,20140219,000000,18.1231,18.3077,18.1114,18.1729,11561.604916083,0
+KBWY.US,D,20140220,000000,18.2413,18.2413,18.0782,18.1661,19280.595190559,0
+KBWY.US,D,20140221,000000,18.1279,18.2551,18.0782,18.1828,91896.395149736,0
+KBWY.US,D,20140224,000000,18.2649,18.3822,18.2238,18.2238,25834.319736389,0
+KBWY.US,D,20140225,000000,18.3225,18.3537,18.209,18.216,23394.320822589,0
+KBWY.US,D,20140226,000000,18.3646,18.3899,18.2413,18.3381,73651.137024489,0
+KBWY.US,D,20140227,000000,18.3753,18.3822,18.216,18.2717,46305.757164123,0
+KBWY.US,D,20140228,000000,18.3077,18.5023,18.302,18.4866,47935.49228768,0
+KBWY.US,D,20140303,000000,18.774,18.774,18.2551,18.4192,29944.976187395,0
+KBWY.US,D,20140304,000000,18.774,18.8621,18.605,18.7691,29328.070801643,0
+KBWY.US,D,20140305,000000,18.7966,18.7966,18.6245,18.7398,24391.804655274,0
+KBWY.US,D,20140306,000000,18.7242,18.7242,18.5511,18.564,36114.030044928,0
+KBWY.US,D,20140307,000000,18.517,18.5316,18.2815,18.3596,25264.475126332,0
+KBWY.US,D,20140310,000000,18.3225,18.342,18.1485,18.209,29725.018214034,0
+KBWY.US,D,20140311,000000,18.2717,18.3812,18.2403,18.2765,43188.492304438,0
+KBWY.US,D,20140312,000000,18.3077,18.3743,18.3077,18.3381,56865.786006156,0
+KBWY.US,D,20140313,000000,18.4154,18.4154,18.2336,18.3225,20824.393245454,0
+KBWY.US,D,20140314,000000,18.3253,18.4163,18.3253,18.3616,18870.347993731,0
+KBWY.US,D,20140317,000000,18.561,18.5697,18.3253,18.3567,21360.476864251,0
+KBWY.US,D,20140318,000000,18.4808,18.4906,18.3978,18.4534,35233.175091141,0
+KBWY.US,D,20140319,000000,18.5179,18.5482,18.0898,18.0898,28556.683304365,0
+KBWY.US,D,20140320,000000,18.0841,18.1054,17.9951,18.0742,16006.802098668,0
+KBWY.US,D,20140321,000000,18.1007,18.3567,18.1007,18.3049,17975.170195168,0
+KBWY.US,D,20140324,000000,18.3283,18.385,18.0742,18.1924,23107.863927048,0
+KBWY.US,D,20140325,000000,18.2668,18.3253,18.1563,18.2668,17744.981618394,0
+KBWY.US,D,20140326,000000,18.1974,18.2511,18.0692,18.0692,19341.978811031,0
+KBWY.US,D,20140327,000000,18.0636,18.217,18.0576,18.1924,23080.241297835,0
+KBWY.US,D,20140328,000000,18.2981,18.3978,18.1749,18.2981,12388.237671786,0
+KBWY.US,D,20140331,000000,18.4055,18.5551,18.217,18.4613,34606.039101975,0
+KBWY.US,D,20140401,000000,18.5551,18.5551,18.3097,18.4906,27267.627274433,0
+KBWY.US,D,20140402,000000,18.5179,18.5903,18.4163,18.5649,64367.887488294,0
+KBWY.US,D,20140403,000000,18.6098,18.6098,18.4418,18.5179,34159.984793205,0
+KBWY.US,D,20140404,000000,18.6098,18.6637,18.4418,18.5122,19407.45467287,0
+KBWY.US,D,20140407,000000,18.561,18.6157,18.5053,18.5766,24105.347759733,0
+KBWY.US,D,20140408,000000,18.561,18.648,18.5179,18.6352,12904.8831441,0
+KBWY.US,D,20140409,000000,18.6069,18.6226,18.4055,18.5179,20260.686997444,0
+KBWY.US,D,20140410,000000,18.6558,18.6558,18.4114,18.4534,12618.426248559,0
+KBWY.US,D,20140411,000000,18.4114,18.4613,18.3381,18.4114,47469.999832426,0
+KBWY.US,D,20140414,000000,18.4026,18.4418,18.2246,18.344,24835.812843361,0
+KBWY.US,D,20140415,000000,18.4007,18.5815,18.3683,18.5757,8284.7426431679,0
+KBWY.US,D,20140416,000000,18.6264,18.6919,18.5962,18.6919,50150.417926413,0
+KBWY.US,D,20140417,000000,18.6411,18.6411,18.5259,18.6148,34605.016041635,0
+KBWY.US,D,20140421,000000,18.6979,18.7368,18.6264,18.6979,29061.052052585,0
+KBWY.US,D,20140422,000000,18.7271,18.7936,18.5757,18.784,25473.179435939,0
+KBWY.US,D,20140423,000000,18.7046,18.8395,18.6216,18.6538,38482.414734844,0
+KBWY.US,D,20140424,000000,18.7222,18.7271,18.6538,18.7271,23154.924702744,0
+KBWY.US,D,20140425,000000,18.6803,18.7554,18.5893,18.6538,15753.083134045,0
+KBWY.US,D,20140428,000000,18.7155,18.8249,18.7105,18.8249,23996.903363564,0
+KBWY.US,D,20140429,000000,18.8777,18.9509,18.8006,18.8288,27647.182661023,0
+KBWY.US,D,20140430,000000,18.9783,18.9783,18.7936,18.9266,34405.519275098,0
+KBWY.US,D,20140501,000000,18.9207,18.9334,18.7497,18.9334,21633.633975356,0
+KBWY.US,D,20140502,000000,19.0253,19.1201,18.9041,18.9783,23908.92017422,0
+KBWY.US,D,20140505,000000,18.9509,19.0174,18.9266,18.9891,16823.204250958,0
+KBWY.US,D,20140506,000000,18.8718,18.9833,18.8503,18.9207,16387.3805456,0
+KBWY.US,D,20140507,000000,18.9891,19.0879,18.9119,19.0731,69032.019583897,0
+KBWY.US,D,20140508,000000,19.0917,19.25,19.0917,19.1513,31575.734371295,0
+KBWY.US,D,20140509,000000,19.0731,19.2197,19.0731,19.2197,102297.84963889,0
+KBWY.US,D,20140512,000000,19.2658,19.3908,19.2658,19.339,26975.032016845,0
+KBWY.US,D,20140513,000000,19.4143,19.4954,19.2306,19.25,21647.956820133,0
+KBWY.US,D,20140514,000000,19.1748,19.3312,19.1396,19.213,79996.15726071,0
+KBWY.US,D,20140515,000000,19.2287,19.2287,18.9852,19.0927,27049.715421753,0
+KBWY.US,D,20140516,000000,19.1602,19.3274,19.0888,19.3274,29722.972093351,0
+KBWY.US,D,20140519,000000,19.3732,19.3732,19.1855,19.2579,21806.531173022,0
+KBWY.US,D,20140520,000000,19.2805,19.2882,19.1015,19.1708,28006.276840791,0
+KBWY.US,D,20140521,000000,19.2159,19.2159,18.9939,19.1015,16682.021923869,0
+KBWY.US,D,20140522,000000,19.1855,19.1855,19.0751,19.1289,15851.296926802,0
+KBWY.US,D,20140523,000000,19.1788,19.335,19.1788,19.3146,16266.659425336,0
+KBWY.US,D,20140527,000000,19.4397,19.5706,19.3712,19.557,26657.883311068,0
+KBWY.US,D,20140528,000000,19.5971,19.5971,19.2686,19.4133,21231.571261257,0
+KBWY.US,D,20140529,000000,19.5502,19.5629,19.4133,19.4192,12701.294136198,0
+KBWY.US,D,20140530,000000,19.3732,19.5433,19.3732,19.5209,20955.344969129,0
+KBWY.US,D,20140602,000000,19.5433,19.6323,19.4994,19.5706,13017.419781634,0
+KBWY.US,D,20140603,000000,19.7642,19.7642,19.4934,19.5903,34823.950954655,0
+KBWY.US,D,20140604,000000,19.5903,19.6431,19.5209,19.6431,17979.262436532,0
+KBWY.US,D,20140605,000000,19.6577,20.0096,19.5765,20.0046,25216.391290295,0
+KBWY.US,D,20140606,000000,20.0046,20.0712,19.9803,19.9803,52567.909512706,0
+KBWY.US,D,20140609,000000,19.9714,20.0322,19.7642,19.8063,20383.45423839,0
+KBWY.US,D,20140610,000000,19.7594,19.7701,19.5706,19.5706,19344.024931715,0
+KBWY.US,D,20140611,000000,19.5706,19.5971,19.4738,19.5433,17626.306618812,0
+KBWY.US,D,20140612,000000,19.5589,19.6939,19.4407,19.5736,23678.731597447,0
+KBWY.US,D,20140613,000000,19.4847,19.5521,19.3674,19.4887,19669.35812022,0
+KBWY.US,D,20140616,000000,19.4954,19.5413,19.336,19.336,30456.506358004,0
+KBWY.US,D,20140617,000000,19.428,19.4486,19.336,19.4338,32766.57660847,0
+KBWY.US,D,20140618,000000,19.428,19.6264,19.4085,19.6195,28987.391708017,0
+KBWY.US,D,20140619,000000,19.6547,19.7418,19.6304,19.7202,19640.712430667,0
+KBWY.US,D,20140620,000000,19.6547,19.8033,19.6547,19.7984,54925.040538868,0
+KBWY.US,D,20140623,000000,19.8493,19.8493,19.6987,19.7163,12562.157929792,0
+KBWY.US,D,20140624,000000,19.7124,19.8298,19.7124,19.7272,20494.967815582,0
+KBWY.US,D,20140625,000000,19.6733,19.7272,19.5736,19.6733,20717.994969968,0
+KBWY.US,D,20140626,000000,19.6684,19.6684,19.6069,19.6547,15078.886369184,0
+KBWY.US,D,20140627,000000,19.6264,19.7681,19.6264,19.7681,10474.091773371,0
+KBWY.US,D,20140630,000000,19.8102,19.9002,19.6069,19.7524,12047.558578161,0
+KBWY.US,D,20140701,000000,19.7681,19.9959,19.7681,19.9567,19980.368463951,0
+KBWY.US,D,20140702,000000,19.99,19.99,19.8033,19.8493,38211.303744421,0
+KBWY.US,D,20140703,000000,19.8493,19.8493,19.6391,19.7458,15457.418695434,0
+KBWY.US,D,20140707,000000,19.7124,19.7984,19.7124,19.7907,14129.486372535,0
+KBWY.US,D,20140708,000000,19.7779,19.8854,19.7779,19.8434,17004.285931353,0
+KBWY.US,D,20140709,000000,19.8826,19.8826,19.7779,19.8717,7909.2794979417,0
+KBWY.US,D,20140710,000000,19.9275,19.9275,19.771,19.8493,21717.524923336,0
+KBWY.US,D,20140711,000000,19.8531,19.8717,19.7828,19.8561,16463.087010849,0
+KBWY.US,D,20140714,000000,19.9118,19.9833,19.8169,19.9186,31272.908510294,0
+KBWY.US,D,20140715,000000,20.0036,20.0036,19.866,19.9352,14712.63076703,0
+KBWY.US,D,20140716,000000,19.9186,20.0378,19.8854,19.9352,15728.529685856,0
+KBWY.US,D,20140717,000000,19.9421,20.0242,19.8561,19.866,14042.526243532,0
+KBWY.US,D,20140718,000000,19.9352,20.0897,19.8239,20.0702,20189.072773558,0
+KBWY.US,D,20140721,000000,20.0378,20.0378,19.9118,19.9637,22014.212422288,0
+KBWY.US,D,20140722,000000,19.9491,20.0564,19.9491,19.9695,59286.346773472,0
+KBWY.US,D,20140723,000000,20.0702,20.075,19.991,20.075,28025.714987274,0
+KBWY.US,D,20140724,000000,20.1269,20.1269,19.9002,19.9235,14721.8383101,0
+KBWY.US,D,20140725,000000,19.9235,19.9577,19.8033,19.8033,11475.667847421,0
+KBWY.US,D,20140728,000000,19.8854,19.9285,19.8531,19.9235,135196.40103136,0
+KBWY.US,D,20140729,000000,19.8854,19.8854,19.7828,19.8102,12826.107497826,0
+KBWY.US,D,20140730,000000,19.8102,19.8102,19.6255,19.7163,23482.304011932,0
+KBWY.US,D,20140731,000000,19.6069,19.6782,19.4778,19.5062,22702.732031927,0
+KBWY.US,D,20140801,000000,19.5287,19.5443,19.3987,19.4681,20828.485486819,0
+KBWY.US,D,20140804,000000,19.4612,19.4994,19.2951,19.4847,70165.570441965,0
+KBWY.US,D,20140805,000000,19.4319,19.5413,19.3088,19.3536,51163.247664217,0
+KBWY.US,D,20140806,000000,19.341,19.4251,19.341,19.3791,10420.892635627,0
+KBWY.US,D,20140807,000000,19.4123,19.4867,19.3214,19.3732,27592.960462939,0
+KBWY.US,D,20140808,000000,19.4534,19.4994,19.3655,19.4748,12427.113964752,0
+KBWY.US,D,20140811,000000,19.6069,19.687,19.341,19.6137,17813.526661255,0
+KBWY.US,D,20140812,000000,19.5775,19.6597,19.5287,19.5716,50562.711243923,0
+KBWY.US,D,20140813,000000,19.6782,19.8531,19.5775,19.8531,103655.45071167,0
+KBWY.US,D,20140814,000000,19.9235,19.9637,19.8298,19.866,35733.451597996,0
+KBWY.US,D,20140815,000000,19.9714,19.9753,19.7163,19.7623,13236.354694654,0
+KBWY.US,D,20140818,000000,19.9206,20.0046,19.858,19.9929,21050.489580862,0
+KBWY.US,D,20140819,000000,20.0926,20.1415,20.0458,20.0888,20737.433116451,0
+KBWY.US,D,20140820,000000,19.5775,20.1611,19.5775,20.1552,53597.10821597,0
+KBWY.US,D,20140821,000000,20.1464,20.2207,20.1054,20.1132,31525.604414575,0
+KBWY.US,D,20140822,000000,19.9753,20.1299,19.8952,19.9647,82915.97147454,0
+KBWY.US,D,20140825,000000,20.0995,20.0995,19.8444,19.8874,21026.959193014,0
+KBWY.US,D,20140826,000000,19.9647,20.0262,19.9255,20.0046,11794.86267388,0
+KBWY.US,D,20140827,000000,20.0888,20.0888,19.9518,19.9647,30266.217134538,0
+KBWY.US,D,20140828,000000,20.0262,20.0262,19.9206,20.0046,13460.404909381,0
+KBWY.US,D,20140829,000000,20.0663,20.0995,19.9803,20.0995,11074.628193665,0
+KBWY.US,D,20140902,000000,20.0408,20.1376,20.0331,20.0663,20615.688935846,0
+KBWY.US,D,20140903,000000,20.1415,20.1777,20.077,20.077,13980.119562719,0
+KBWY.US,D,20140904,000000,20.0888,20.1777,19.9989,20.0096,11025.521297286,0
+KBWY.US,D,20140905,000000,20.0262,20.1992,20.0183,20.1777,39891.168824697,0
+KBWY.US,D,20140908,000000,20.2119,20.2177,20.121,20.1464,10015.760740506,0
+KBWY.US,D,20140909,000000,20.1552,20.1552,20.0046,20.0046,21687.85617344,0
+KBWY.US,D,20140910,000000,20.0408,20.0408,19.7368,19.7623,26254.797536628,0
+KBWY.US,D,20140911,000000,19.7202,19.858,19.7202,19.8043,18114.306401571,0
+KBWY.US,D,20140912,000000,19.8003,19.8003,19.124,19.2453,33514.433717899,0
+KBWY.US,D,20140915,000000,19.1934,19.2921,19.0702,19.0927,40136.703306589,0
+KBWY.US,D,20140916,000000,19.0253,19.3821,19.0253,19.3772,32909.80505624,0
+KBWY.US,D,20140917,000000,19.4446,19.5091,19.3526,19.3576,23960.073191281,0
+KBWY.US,D,20140918,000000,19.3526,19.4163,19.1808,19.1808,26426.671673953,0
+KBWY.US,D,20140919,000000,19.2649,19.3008,19.1172,19.2353,26424.625553271,0
+KBWY.US,D,20140922,000000,19.1934,19.1934,19.0253,19.0301,18248.327306272,0
+KBWY.US,D,20140923,000000,18.9921,19.0556,18.7604,18.7604,142667.81070326,0
+KBWY.US,D,20140924,000000,18.8405,18.9099,18.7368,18.7507,18081.568470653,0
+KBWY.US,D,20140925,000000,18.7554,18.7554,18.5786,18.6451,34717.552679169,0
+KBWY.US,D,20140926,000000,18.6392,18.8943,18.5786,18.8698,22583.033972004,0
+KBWY.US,D,20140929,000000,18.8259,18.8259,18.6392,18.7554,29576.674464557,0
+KBWY.US,D,20140930,000000,18.865,18.8698,18.605,18.605,55094.86855551,0
+KBWY.US,D,20141001,000000,18.6607,18.7428,18.5531,18.6674,50240.44723644,0
+KBWY.US,D,20141002,000000,18.6079,18.7554,18.5043,18.6518,123278.77111654,0
+KBWY.US,D,20141003,000000,18.7271,18.8259,18.5932,18.773,13276.254047961,0
+KBWY.US,D,20141006,000000,18.8356,18.9177,18.773,18.8757,27914.201410082,0
+KBWY.US,D,20141007,000000,18.7673,18.8874,18.7271,18.7321,14863.020637188,0
+KBWY.US,D,20141008,000000,18.7428,19.081,18.7046,19.0644,22224.962852578,0
+KBWY.US,D,20141009,000000,19.0174,19.211,18.8532,19.0068,18313.803168111,0
+KBWY.US,D,20141010,000000,19.0174,19.2443,18.9989,19.0105,21246.917166377,0
+KBWY.US,D,20141013,000000,19.0888,19.2755,19.0556,19.2353,28382.763046358,0
+KBWY.US,D,20141014,000000,19.2755,19.5218,19.1875,19.4612,29691.257222774,0
+KBWY.US,D,20141015,000000,19.5043,19.8982,18.8718,19.4602,27999.115418403,0
+KBWY.US,D,20141016,000000,19.2227,19.4768,19.2227,19.4768,24112.509182122,0
+KBWY.US,D,20141017,000000,19.5345,19.6391,19.3312,19.3722,28434.939123761,0
+KBWY.US,D,20141020,000000,19.3234,19.7458,19.3234,19.7282,26813.388482932,0
+KBWY.US,D,20141021,000000,19.8493,19.8493,19.688,19.8464,26512.608742616,0
+KBWY.US,D,20141022,000000,19.905,19.9949,19.8464,19.861,52247.691625906,0
+KBWY.US,D,20141023,000000,19.9265,20.0702,19.8982,19.989,27226.704860784,0
+KBWY.US,D,20141024,000000,20.0438,20.0498,19.8806,20.0106,15286.567618451,0
+KBWY.US,D,20141027,000000,20.0027,20.1113,19.989,20.1113,16206.298865205,0
+KBWY.US,D,20141028,000000,20.1279,20.2793,20.0702,20.2793,57802.90927871,0
+KBWY.US,D,20141029,000000,20.2667,20.3048,20.0302,20.166,52029.779773227,0
+KBWY.US,D,20141030,000000,20.1523,20.3312,20.1279,20.3312,51505.972878526,0
+KBWY.US,D,20141031,000000,20.4513,20.5335,20.3703,20.5168,33745.645355013,0
+KBWY.US,D,20141103,000000,20.554,20.7388,20.554,20.6733,35786.65073574,0
+KBWY.US,D,20141104,000000,20.731,20.731,20.5629,20.6977,29785.378774167,0
+KBWY.US,D,20141105,000000,20.8668,20.8668,20.5629,20.6928,26823.619086344,0
+KBWY.US,D,20141106,000000,20.731,20.7964,20.5696,20.597,114169.44183836,0
+KBWY.US,D,20141107,000000,20.6977,20.6977,20.4915,20.5912,28714.234596913,0
+KBWY.US,D,20141110,000000,20.5629,20.7612,20.5629,20.7388,35798.927459833,0
+KBWY.US,D,20141111,000000,20.8042,20.8843,20.5755,20.6204,26032.793442585,0
+KBWY.US,D,20141112,000000,20.554,20.6137,20.5051,20.5589,67107.643082071,0
+KBWY.US,D,20141113,000000,20.5834,20.6791,20.5834,20.6038,33572.748157347,0
+KBWY.US,D,20141114,000000,20.6058,20.684,20.3741,20.4104,30162.888040075,0
+KBWY.US,D,20141117,000000,20.4376,20.5403,20.4104,20.4612,42897.943167532,0
+KBWY.US,D,20141118,000000,20.6117,20.6117,20.4376,20.5443,24538.102284068,0
+KBWY.US,D,20141119,000000,20.4171,20.5207,20.3077,20.3673,54004.286231774,0
+KBWY.US,D,20141120,000000,20.2833,20.4104,20.2696,20.4104,34723.691041216,0
+KBWY.US,D,20141121,000000,20.6714,20.6771,20.4044,20.4504,47249.018798724,0
+KBWY.US,D,20141124,000000,20.5267,20.5726,20.4828,20.5569,34837.25073909,0
+KBWY.US,D,20141125,000000,20.5619,20.6605,20.553,20.6254,14589.863526083,0
+KBWY.US,D,20141126,000000,20.7104,20.8287,20.6254,20.8287,13340.706849458,0
+KBWY.US,D,20141128,000000,20.9479,21.0467,20.8668,20.8668,10536.498454185,0
+KBWY.US,D,20141201,000000,20.8493,21.0115,20.7349,20.7349,13519.742409172,0
+KBWY.US,D,20141202,000000,20.7104,20.9489,20.6556,20.9342,31586.988035047,0
+KBWY.US,D,20141203,000000,20.984,21.0192,20.8923,20.9479,34599.900739928,0
+KBWY.US,D,20141204,000000,20.8609,21.0115,20.8287,20.9528,43039.12549462,0
+KBWY.US,D,20141205,000000,20.9617,20.9617,20.8609,20.9148,25625.61542678,0
+KBWY.US,D,20141208,000000,20.9342,21.159,20.9342,20.9684,25859.896244919,0
+KBWY.US,D,20141209,000000,20.8923,21.1717,20.8843,21.1494,30752.170796615,0
+KBWY.US,D,20141210,000000,21.2215,21.2215,20.993,21.0731,51801.637317136,0
+KBWY.US,D,20141211,000000,21.1142,21.2215,20.9987,21.1717,384396.50812581,0
+KBWY.US,D,20141212,000000,21.1933,21.1982,21.0467,21.0467,49458.829135751,0
+KBWY.US,D,20141215,000000,21.1248,21.1248,20.6195,20.6518,43757.313854154,0
+KBWY.US,D,20141216,000000,20.554,20.8248,20.5021,20.685,64856.910331396,0
+KBWY.US,D,20141217,000000,20.7915,21.1943,20.723,21.1826,46082.730009738,0
+KBWY.US,D,20141218,000000,21.2803,21.3027,21.0789,21.2011,61705.884480449,0
+KBWY.US,D,20141219,000000,21.2305,21.3526,21.1757,21.2803,20361.969971223,0
+KBWY.US,D,20141222,000000,21.378,21.5785,21.378,21.5785,14889.620206059,0
+KBWY.US,D,20141223,000000,21.6312,21.6312,21.4806,21.5422,40874.329812607,0
+KBWY.US,D,20141224,000000,21.6057,21.6341,21.4973,21.5305,9753.8572931543,0
+KBWY.US,D,20141226,000000,21.5588,21.6526,21.5588,21.5842,31362.937820321,0
+KBWY.US,D,20141229,000000,21.6399,21.8061,21.6399,21.728,50362.191417045,0
+KBWY.US,D,20141230,000000,21.421,21.858,21.421,21.7573,34152.823370818,0
+KBWY.US,D,20141231,000000,21.7699,21.9157,21.3722,21.3898,43599.762561607,0
+KBWY.US,D,20150102,000000,21.5461,21.6762,21.4503,21.6762,18812.033554282,0
+KBWY.US,D,20150105,000000,21.6978,21.8736,21.554,21.8736,32804.429841094,0
+KBWY.US,D,20150106,000000,21.9205,22.0808,21.8403,21.9157,34725.737161899,0
+KBWY.US,D,20150107,000000,21.9635,22.1843,21.8736,22.1581,45639.744881992,0
+KBWY.US,D,20150108,000000,22.291,22.634,22.0426,22.1687,37553.475945019,0
+KBWY.US,D,20150109,000000,22.2489,22.2714,22.076,22.1179,75288.033570434,0
+KBWY.US,D,20150112,000000,22.2382,22.3496,22.1521,22.3311,92266.742993257,0
+KBWY.US,D,20150113,000000,22.4072,22.4845,22.1405,22.284,85727.341292203,0
+KBWY.US,D,20150114,000000,22.1581,22.5656,22.1405,22.5275,48948.322025484,0
+KBWY.US,D,20150115,000000,22.5851,22.7161,22.4062,22.5637,25419.980298196,0
+KBWY.US,D,20150116,000000,22.5637,22.9243,22.5568,22.9243,43879.058034759,0
+KBWY.US,D,20150120,000000,22.9243,23.0984,22.638,22.7025,66967.483815325,0
+KBWY.US,D,20150121,000000,22.6908,22.7269,22.591,22.6761,29646.242567761,0
+KBWY.US,D,20150122,000000,22.8266,23.0915,22.7835,23.0642,28423.685460007,0
+KBWY.US,D,20150123,000000,23.0846,23.1491,22.9293,23.0044,40548.996624101,0
+KBWY.US,D,20150126,000000,22.9878,23.2762,22.9184,23.2694,25630.730728486,0
+KBWY.US,D,20150127,000000,23.2332,23.3428,23.202,23.2616,69914.920658366,0
+KBWY.US,D,20150128,000000,23.3476,23.4335,23.1375,23.1491,50123.818357542,0
+KBWY.US,D,20150129,000000,23.202,23.3114,23.0044,23.3114,36562.130474382,0
+KBWY.US,D,20150130,000000,23.2097,23.3232,22.8462,22.8462,40374.053305753,0
+KBWY.US,D,20150202,000000,22.9331,22.9331,22.3417,22.6761,57581.928245007,0
+KBWY.US,D,20150203,000000,22.6252,22.9702,22.5451,22.9702,88659.432230129,0
+KBWY.US,D,20150204,000000,22.7904,22.8805,22.7612,22.808,34951.833497308,0
+KBWY.US,D,20150205,000000,22.808,23.0788,22.7709,23.0719,26322.319519148,0
+KBWY.US,D,20150206,000000,23.0719,23.0719,22.2636,22.38,135380.55189279,0
+KBWY.US,D,20150209,000000,22.4337,22.4581,22.1806,22.1883,47526.268151194,0
+KBWY.US,D,20150210,000000,22.0994,22.2352,21.8951,22.1385,63579.107965215,0
+KBWY.US,D,20150211,000000,22.1385,22.2402,21.8951,22.0779,52704.999598431,0
+KBWY.US,D,20150212,000000,22.1385,22.3301,22.0779,22.3213,106567.08044278,0
+KBWY.US,D,20150213,000000,22.3887,22.3887,21.9372,22.2959,50404.136891035,0
+KBWY.US,D,20150217,000000,22.1501,22.4983,22.1501,22.2412,49949.898099536,0
+KBWY.US,D,20150218,000000,22.2079,22.4415,22.0173,22.4268,30869.822735855,0
+KBWY.US,D,20150219,000000,22.3437,22.3643,21.9772,22.0173,35794.83521847,0
+KBWY.US,D,20150220,000000,22.0916,22.2275,22.0476,22.1385,16962.340457363,0
+KBWY.US,D,20150223,000000,22.2704,22.4268,22.1501,22.4142,30094.342997213,0
+KBWY.US,D,20150224,000000,22.4268,22.4268,21.9498,22.1189,40395.537572918,0
+KBWY.US,D,20150225,000000,22.1335,22.3887,22.1189,22.1953,23997.926423906,0
+KBWY.US,D,20150226,000000,22.0837,22.2754,21.8804,21.9498,46870.486472475,0
+KBWY.US,D,20150227,000000,22.0173,22.0661,21.8121,21.9968,48617.873535272,0
+KBWY.US,D,20150302,000000,22.0104,22.3036,22.0104,22.1268,30349.085022176,0
+KBWY.US,D,20150303,000000,22.03,22.1658,21.8756,22.0837,16553.116320877,0
+KBWY.US,D,20150304,000000,22.1385,22.1385,21.7789,21.8247,48200.464916056,0
+KBWY.US,D,20150305,000000,21.7855,22.03,21.7495,21.8121,26452.248182483,0
+KBWY.US,D,20150306,000000,21.5657,21.6253,20.9411,20.9793,105483.65954143,0
+KBWY.US,D,20150309,000000,21.1982,21.1982,20.9793,21.0653,45604.960830391,0
+KBWY.US,D,20150310,000000,20.9489,21.165,20.9489,21.1494,30026.821014692,0
+KBWY.US,D,20150311,000000,21.1346,21.1923,21.0036,21.1346,21586.57319966,0
+KBWY.US,D,20150312,000000,21.3056,21.553,21.2647,21.5461,56312.310361558,0
+KBWY.US,D,20150313,000000,21.463,21.555,21.0965,21.4895,22957.474056889,0
+KBWY.US,D,20150316,000000,21.7426,21.767,21.5989,21.5989,27157.136757581,0
+KBWY.US,D,20150317,000000,21.5315,21.6742,21.5246,21.6488,43796.19014712,0
+KBWY.US,D,20150318,000000,21.5931,22.1327,21.5315,22.1327,20206.46479936,0
+KBWY.US,D,20150319,000000,22.1658,22.2332,22.1092,22.1551,19067.798639587,0
+KBWY.US,D,20150320,000000,22.2744,22.7064,22.1943,22.7064,24886.965860423,0
+KBWY.US,D,20150323,000000,22.6506,22.9214,22.6506,22.7954,24404.081379369,0
+KBWY.US,D,20150324,000000,22.7738,22.7738,22.5392,22.5519,33457.142338789,0
+KBWY.US,D,20150325,000000,22.503,22.6282,22.076,22.1601,13735.608141168,0
+KBWY.US,D,20150326,000000,22.0065,22.1151,21.9409,21.9704,35075.623798593,0
+KBWY.US,D,20150327,000000,22.0211,22.1042,21.9704,22.0515,13735.608141168,0
+KBWY.US,D,20150330,000000,22.1943,22.3867,22.1042,22.3623,26512.608742616,0
+KBWY.US,D,20150331,000000,22.283,22.3867,22.0584,22.2119,34286.844275517,0
+KBWY.US,D,20150401,000000,21.9332,22.288,21.9332,22.1179,18103.05273782,0
+KBWY.US,D,20150402,000000,22.2119,22.3867,22.0388,22.3301,23761.599485085,0
+KBWY.US,D,20150406,000000,22.3301,22.5784,22.3301,22.503,30544.489547348,0
+KBWY.US,D,20150407,000000,22.4132,22.4532,22.1151,22.1179,52308.052186037,0
+KBWY.US,D,20150408,000000,22.1601,22.1707,22.0388,22.0584,33777.36022559,0
+KBWY.US,D,20150409,000000,21.9811,22.1179,21.5061,21.5139,39401.122921255,0
+KBWY.US,D,20150410,000000,21.8443,21.8971,21.6605,21.6888,31996.212171534,0
+KBWY.US,D,20150413,000000,21.7163,21.8207,21.6682,21.725,30061.605066294,0
+KBWY.US,D,20150414,000000,21.7749,21.8726,21.731,21.731,15839.020202707,0
+KBWY.US,D,20150415,000000,21.9792,21.9792,21.6293,21.6293,32487.281135318,0
+KBWY.US,D,20150416,000000,21.6762,21.6848,21.4992,21.6322,24402.035258686,0
+KBWY.US,D,20150417,000000,21.6449,21.6449,21.3858,21.4679,40080.434987823,0
+KBWY.US,D,20150420,000000,21.5061,21.5823,21.4377,21.5119,32991.649883538,0
+KBWY.US,D,20150421,000000,21.6117,21.6507,21.4992,21.5755,41564.895542928,0
+KBWY.US,D,20150422,000000,21.5891,21.6586,21.5344,21.5637,24490.018448032,0
+KBWY.US,D,20150423,000000,21.6233,21.6586,21.5266,21.6322,18824.310278377,0
+KBWY.US,D,20150424,000000,21.719,21.8002,21.6018,21.6791,22055.134835937,0
+KBWY.US,D,20150427,000000,21.7446,21.8472,21.5569,21.5891,46998.369015126,0
+KBWY.US,D,20150428,000000,21.5755,21.6968,21.4679,21.5951,16410.910933448,0
+KBWY.US,D,20150429,000000,21.3898,21.5569,21.2177,21.2177,48611.735173224,0
+KBWY.US,D,20150430,000000,21.0701,21.0965,20.6264,20.7652,46196.289707613,0
+KBWY.US,D,20150501,000000,20.857,20.9441,20.7416,20.7867,33322.09837375,0
+KBWY.US,D,20150504,000000,20.7945,20.9831,20.772,20.7828,43138.362347717,0
+KBWY.US,D,20150505,000000,20.8121,20.8169,20.2902,20.3644,34768.70569623,0
+KBWY.US,D,20150506,000000,20.3908,20.3908,20.1279,20.251,57464.276305768,0
+KBWY.US,D,20150507,000000,20.336,20.5569,20.2187,20.5267,65256.926924809,0
+KBWY.US,D,20150508,000000,20.7505,20.9968,20.7505,20.772,40719.847701083,0
+KBWY.US,D,20150511,000000,20.7505,20.7945,20.428,20.4542,22532.904015286,0
+KBWY.US,D,20150512,000000,20.3174,20.5267,20.1415,20.5071,47858.762762089,0
+KBWY.US,D,20150513,000000,20.6028,20.7074,20.2647,20.2902,33637.200958844,0
+KBWY.US,D,20150514,000000,20.3644,20.6615,20.3644,20.6615,33478.626605956,0
+KBWY.US,D,20150515,000000,20.7768,20.8795,20.6899,20.8141,56120.99807775,0
+KBWY.US,D,20150518,000000,20.8141,20.8687,20.7084,20.8364,35292.512590932,0
+KBWY.US,D,20150519,000000,20.7202,20.8364,20.7202,20.7837,35260.797720354,0
+KBWY.US,D,20150520,000000,20.8619,20.8687,20.7378,20.7525,22273.046688616,0
+KBWY.US,D,20150521,000000,20.7436,20.8141,20.5579,20.6684,71001.410740739,0
+KBWY.US,D,20150522,000000,20.5745,20.7339,20.5335,20.6214,31902.090620142,0
+KBWY.US,D,20150526,000000,20.6342,20.6342,20.3908,20.4768,27155.0906369,0
+KBWY.US,D,20150527,000000,20.4885,20.6625,20.4699,20.6625,22598.379877122,0
+KBWY.US,D,20150528,000000,20.6098,20.6342,20.4935,20.6146,22055.134835937,0
+KBWY.US,D,20150529,000000,20.5902,20.6214,20.3555,20.3555,20834.623848867,0
+KBWY.US,D,20150601,000000,20.3908,20.6273,20.3488,20.5902,29703.533946868,0
+KBWY.US,D,20150602,000000,20.4699,20.5453,20.3771,20.4426,20313.886135186,0
+KBWY.US,D,20150603,000000,20.4337,20.4337,20.2207,20.2754,35260.797720354,0
+KBWY.US,D,20150604,000000,20.3097,20.3097,20.1855,20.2051,106747.13906283,0
+KBWY.US,D,20150605,000000,19.9557,20.1014,19.776,19.9627,105137.86514609,0
+KBWY.US,D,20150608,000000,19.9265,20.073,19.8884,20.0046,348760.24726023,0
+KBWY.US,D,20150609,000000,20.0183,20.0262,19.7458,19.7701,48222.972243562,0
+KBWY.US,D,20150610,000000,19.7584,20.0535,19.7584,19.9343,40591.965158432,0
+KBWY.US,D,20150611,000000,19.9793,20.073,19.9695,19.9919,20495.990875924,0
+KBWY.US,D,20150612,000000,20.0125,20.0331,19.9471,20.0183,20035.613722377,0
+KBWY.US,D,20150615,000000,19.8826,20.0036,19.8278,19.8512,26978.101197869,0
+KBWY.US,D,20150616,000000,19.864,20.0242,19.8355,20.0086,13882.928830303,0
+KBWY.US,D,20150617,000000,20.0086,20.166,19.9069,20.1396,31752.723810324,0
+KBWY.US,D,20150618,000000,20.1757,20.4768,20.1757,20.4084,27286.042360575,0
+KBWY.US,D,20150619,000000,20.3292,20.4542,20.2686,20.3967,20268.871480173,0
+KBWY.US,D,20150622,000000,20.3967,20.5011,20.2745,20.2892,28886.108734238,0
+KBWY.US,D,20150623,000000,20.1962,20.1962,20.0506,20.0564,26147.376200801,0
+KBWY.US,D,20150624,000000,20.0564,20.122,19.9773,19.9949,38943.814948731,0
+KBWY.US,D,20150625,000000,19.9245,19.9245,19.7388,19.7448,41019.60438106,0
+KBWY.US,D,20150626,000000,19.7252,19.8698,19.7026,19.8474,14045.595424555,0
+KBWY.US,D,20150629,000000,19.7789,19.9441,19.5991,19.5991,44047.86299106,0
+KBWY.US,D,20150630,000000,19.7192,19.7329,19.4211,19.517,28071.752702628,0
+KBWY.US,D,20150701,000000,19.511,19.7026,19.4592,19.7026,19952.745834738,0
+KBWY.US,D,20150702,000000,19.9528,19.9723,19.7026,19.7026,31752.723810324,0
+KBWY.US,D,20150706,000000,19.8141,19.9002,19.7096,19.9002,9098.0756144348,0
+KBWY.US,D,20150707,000000,20.0564,20.1962,20.0506,20.1709,18824.310278377,0
+KBWY.US,D,20150708,000000,20.1318,20.1318,20.0506,20.1004,18824.310278377,0
+KBWY.US,D,20150709,000000,20.2207,20.2265,19.9723,19.9773,28566.913907777,0
+KBWY.US,D,20150710,000000,20.1396,20.2745,20.0712,20.1962,48516.590561491,0
+KBWY.US,D,20150713,000000,20.3546,20.4426,20.166,20.2158,47877.177848231,0
+KBWY.US,D,20150714,000000,20.2686,20.3292,20.2207,20.2686,15824.697357931,0
+KBWY.US,D,20150715,000000,20.2275,20.3107,20.1757,20.3107,18357.794762782,0
+KBWY.US,D,20150716,000000,20.4542,20.4542,20.3565,20.4456,11433.722373431,0
+KBWY.US,D,20150717,000000,20.3712,20.43,20.336,20.3449,26218.990424686,0
+KBWY.US,D,20150720,000000,20.336,20.3908,20.2325,20.3253,25584.693013133,0
+KBWY.US,D,20150721,000000,20.3419,20.3849,20.2598,20.2833,17319.388516447,0
+KBWY.US,D,20150722,000000,20.3908,20.424,20.336,20.3419,9690.4275519989,0
+KBWY.US,D,20150723,000000,20.1915,20.4719,19.9528,20.0312,23831.167588288,0
+KBWY.US,D,20150724,000000,19.906,20.1269,19.906,20.0086,24628.131594095,0
+KBWY.US,D,20150727,000000,19.9773,20.1083,19.9773,20.0165,15412.404040421,0
+KBWY.US,D,20150728,000000,20.0897,20.0897,19.9186,19.9773,17476.939808995,0
+KBWY.US,D,20150729,000000,20.0388,20.122,19.8268,20.1083,33838.743846064,0
+KBWY.US,D,20150730,000000,20.1083,20.1083,19.9773,20.0242,13029.696505729,0
+KBWY.US,D,20150731,000000,20.1915,20.3449,20.1915,20.2325,14140.740036288,0
+KBWY.US,D,20150803,000000,20.2902,20.3908,20.2383,20.3174,27457.916497899,0
+KBWY.US,D,20150804,000000,20.4104,20.4504,20.1269,20.1269,23831.167588288,0
+KBWY.US,D,20150805,000000,20.21,20.21,19.7779,19.863,22877.675350274,0
+KBWY.US,D,20150806,000000,19.8922,19.8922,19.4553,19.8502,31414.090837382,0
+KBWY.US,D,20150807,000000,19.8854,19.9002,19.6333,19.8756,20655.588289152,0
+KBWY.US,D,20150810,000000,19.9723,19.9773,19.7534,19.8053,18270.834633778,0
+KBWY.US,D,20150811,000000,19.7916,20.0506,19.7016,19.989,22450.036127647,0
+KBWY.US,D,20150812,000000,19.863,20.0086,19.7916,20.0086,31772.161956808,0
+KBWY.US,D,20150813,000000,20.1269,20.1269,19.8268,19.9391,25736.105943632,0
+KBWY.US,D,20150814,000000,20.0116,20.0868,19.9002,20.0721,22459.243670717,0
+KBWY.US,D,20150817,000000,20.1356,20.2667,20.0408,20.2607,24676.215430133,0
+KBWY.US,D,20150818,000000,20.2071,20.2793,20.1943,20.2706,20089.835920461,0
+KBWY.US,D,20150819,000000,20.2119,20.2403,20.0408,20.2071,19301.056397382,0
+KBWY.US,D,20150820,000000,20.0721,20.2607,19.9783,20.1239,45715.451347241,0
+KBWY.US,D,20150821,000000,19.9969,19.9969,19.6958,19.7016,63429.741155398,0
+KBWY.US,D,20150824,000000,19.3008,19.385,17.4379,18.7916,69468.866349597,0
+KBWY.US,D,20150825,000000,19.1808,19.1808,18.21,18.21,47929.353925633,0
+KBWY.US,D,20150826,000000,18.4144,18.7516,18.2901,18.6333,25625.61542678,0
+KBWY.US,D,20150827,000000,18.8219,19.0214,18.5786,18.8963,31476.497518196,0
+KBWY.US,D,20150828,000000,18.9128,18.9412,18.7867,18.8963,22775.369316152,0
+KBWY.US,D,20150831,000000,18.9217,18.9217,18.5199,18.5601,83680.19754943,0
+KBWY.US,D,20150901,000000,18.4192,18.4192,18.042,18.1231,24519.687197927,0
+KBWY.US,D,20150902,000000,18.3509,18.3586,18.1818,18.2707,17082.038517286,0
+KBWY.US,D,20150903,000000,18.428,18.4594,18.3097,18.3391,25153.984609481,0
+KBWY.US,D,20150904,000000,18.1505,18.3822,17.8679,18.0322,53151.053907201,0
+KBWY.US,D,20150908,000000,18.1573,18.216,18.0702,18.216,22143.118025281,0
+KBWY.US,D,20150909,000000,18.3253,18.3509,17.9647,17.9824,31636.094931425,0
+KBWY.US,D,20150910,000000,17.9139,18.169,17.9139,17.9715,21653.072121838,0
+KBWY.US,D,20150911,000000,18.0322,18.3253,17.9911,18.3157,20722.087211333,0
+KBWY.US,D,20150914,000000,18.3352,18.4671,18.3352,18.4192,22621.910264971,0
+KBWY.US,D,20150915,000000,18.4495,18.564,18.4046,18.5355,15872.781193968,0
+KBWY.US,D,20150916,000000,18.5209,18.7858,18.5209,18.7624,14639.993482802,0
+KBWY.US,D,20150917,000000,18.7906,19.1904,18.7497,18.9901,13094.149307224,0
+KBWY.US,D,20150918,000000,18.8688,19.1357,18.8688,18.9266,37933.031331611,0
+KBWY.US,D,20150921,000000,19.0214,19.2483,18.9657,19.1738,15587.347358768,0
+KBWY.US,D,20150922,000000,19.0214,19.1357,18.9403,18.9715,15587.347358768,0
+KBWY.US,D,20150923,000000,19.0214,19.2159,18.9461,19.128,20615.688935846,0
+KBWY.US,D,20150924,000000,19.079,19.128,18.8621,18.9529,24629.154654436,0
+KBWY.US,D,20150925,000000,19.038,19.1485,18.8571,19.0272,11805.093277292,0
+KBWY.US,D,20150928,000000,18.9852,18.9852,18.5903,18.7614,21841.315224623,0
+KBWY.US,D,20150929,000000,18.773,18.9061,18.7497,18.8953,19986.506825998,0
+KBWY.US,D,20150930,000000,18.9901,19.0174,18.7614,18.8884,15741.829470292,0
+KBWY.US,D,20151001,000000,18.8425,18.9657,18.7428,18.8807,14959.188309261,0
+KBWY.US,D,20151002,000000,18.8884,18.9715,18.6929,18.9715,100257.8673185,0
+KBWY.US,D,20151005,000000,18.9803,19.3997,18.9803,19.3781,67664.187907691,0
+KBWY.US,D,20151006,000000,19.3937,19.5384,19.3693,19.427,16369.9885198,0
+KBWY.US,D,20151007,000000,19.4847,19.7202,19.427,19.7046,33999.364319635,0
+KBWY.US,D,20151008,000000,19.7115,19.9176,19.685,19.9176,34161.007853547,0
+KBWY.US,D,20151009,000000,19.9372,19.9372,19.7975,19.8669,10861.831642692,0
+KBWY.US,D,20151012,000000,19.9518,20.1336,19.8727,20.0242,11399.961382171,0
+KBWY.US,D,20151013,000000,20.0165,20.0634,19.7975,19.8033,19519.991310404,0
+KBWY.US,D,20151014,000000,19.8464,19.9518,19.6929,19.6929,25179.56111801,0
+KBWY.US,D,20151015,000000,19.777,19.9255,19.6577,19.9255,9239.2579415226,0
+KBWY.US,D,20151016,000000,19.9929,20.1054,19.9324,20.0545,28179.174038457,0
+KBWY.US,D,20151019,000000,20.0135,20.2911,20.0135,20.2911,7351.7116119789,0
+KBWY.US,D,20151020,000000,20.3263,20.4025,20.2833,20.3468,10403.500609826,0
+KBWY.US,D,20151021,000000,20.4181,20.4181,20.2989,20.2989,10338.024747988,0
+KBWY.US,D,20151022,000000,20.4064,20.5589,20.3868,20.5335,17847.287652515,0
+KBWY.US,D,20151023,000000,20.5149,20.5413,20.209,20.3507,70927.750396171,0
+KBWY.US,D,20151026,000000,20.338,20.3507,20.165,20.2696,11740.640475796,0
+KBWY.US,D,20151027,000000,20.3184,20.3184,20.1435,20.2833,29902.007653065,0
+KBWY.US,D,20151028,000000,20.2501,20.4925,20.082,20.4406,21291.93182139,0
+KBWY.US,D,20151029,000000,20.3928,20.4406,20.2588,20.3419,12366.753404621,0
+KBWY.US,D,20151030,000000,20.3507,20.3507,20.2021,20.2021,2978.12865328,0
+KBWY.US,D,20151102,000000,20.1435,20.3986,20.0594,20.3868,14347.398225215,0
+KBWY.US,D,20151103,000000,20.3585,20.3585,20.1299,20.3184,12366.753404621,0
+KBWY.US,D,20151104,000000,20.3419,20.3419,20.121,20.165,11788.724311833,0
+KBWY.US,D,20151105,000000,20.2207,20.2911,20.121,20.2833,3920.3672275401,0
+KBWY.US,D,20151106,000000,20.0468,20.121,19.6517,19.7534,31002.820580214,0
+KBWY.US,D,20151109,000000,19.6264,19.6381,19.1661,19.2765,34900.680480247,0
+KBWY.US,D,20151110,000000,19.2383,19.555,19.2383,19.5394,17694.851661674,0
+KBWY.US,D,20151111,000000,19.5483,19.555,19.4329,19.5062,6420.7267014722,0
+KBWY.US,D,20151112,000000,19.4407,19.4642,19.2715,19.3078,46660.759102525,0
+KBWY.US,D,20151113,000000,19.4094,19.4094,19.0966,19.0966,8716.4741071613,0
+KBWY.US,D,20151116,000000,19.0731,19.2961,19.0301,19.2961,24613.808749319,0
+KBWY.US,D,20151117,000000,19.2343,19.4221,19.2343,19.2609,53276.890329169,0
+KBWY.US,D,20151118,000000,19.2961,19.4847,19.2609,19.4662,10905.823237363,0
+KBWY.US,D,20151119,000000,19.4602,19.6753,19.4602,19.648,24140.131811335,0
+KBWY.US,D,20151120,000000,19.7808,19.9597,19.7808,19.9528,18694.381615042,0
+KBWY.US,D,20151123,000000,19.9315,20.1054,19.9186,19.9783,13704.916330931,0
+KBWY.US,D,20151124,000000,19.9391,20.0193,19.7623,19.9783,16971.548000433,0
+KBWY.US,D,20151125,000000,20.0135,20.0985,19.9528,20.0985,23047.503366917,0
+KBWY.US,D,20151127,000000,20.0672,20.3263,20.0672,20.3263,6543.4939424181,0
+KBWY.US,D,20151130,000000,20.3507,20.4143,20.1747,20.1747,18230.935280471,0
+KBWY.US,D,20151201,000000,20.3184,20.4329,20.3048,20.4329,26889.094948183,0
+KBWY.US,D,20151202,000000,20.382,20.382,20.0418,20.0418,7745.589843347,0
+KBWY.US,D,20151203,000000,19.8551,19.9002,19.5649,19.5649,15811.397573496,0
+KBWY.US,D,20151204,000000,19.6098,19.8493,19.6098,19.775,11681.302976006,0
+KBWY.US,D,20151207,000000,19.7348,19.7887,19.6245,19.7163,22745.700566257,0
+KBWY.US,D,20151208,000000,19.5736,19.7262,19.1738,19.6753,13405.159650954,0
+KBWY.US,D,20151209,000000,19.514,19.7262,19.514,19.6351,20565.558979126,0
+KBWY.US,D,20151210,000000,19.6753,19.7036,19.5209,19.5277,32402.367126996,0
+KBWY.US,D,20151211,000000,19.3655,19.5511,19.3312,19.4221,23364.652072694,0
+KBWY.US,D,20151214,000000,19.3156,19.4358,19.2343,19.3655,19538.406396545,0
+KBWY.US,D,20151215,000000,19.4612,19.6792,19.4612,19.6137,23248.023193795,0
+KBWY.US,D,20151216,000000,19.6665,20.0036,19.6665,19.9763,8214.1514796241,0
+KBWY.US,D,20151217,000000,19.9285,20.0036,19.8669,19.9225,20145.081178886,0
+KBWY.US,D,20151218,000000,19.7867,19.9225,19.5413,19.5413,10384.062463344,0
+KBWY.US,D,20151221,000000,19.5688,19.6001,19.298,19.3722,9305.7568637017,0
+KBWY.US,D,20151222,000000,19.3752,19.5893,19.3752,19.4994,38998.037146817,0
+KBWY.US,D,20151223,000000,19.4172,19.7143,19.4172,19.6733,49287.978058769,0
+KBWY.US,D,20151224,000000,19.6577,19.7262,19.6577,19.7016,4942.4045084149,0
+KBWY.US,D,20151228,000000,19.5893,19.7448,19.5081,19.7202,19283.664371582,0
+KBWY.US,D,20151229,000000,19.6665,19.9411,19.6665,19.9411,42720.953728502,0
+KBWY.US,D,20151230,000000,19.8278,19.9216,19.7496,19.7496,40103.965375671,0
+KBWY.US,D,20151231,000000,19.7867,19.7867,19.5825,19.6431,18459.077736562,0
+KBWY.US,D,20160104,000000,19.4612,19.4612,19.2169,19.4534,20267.848419832,0
+KBWY.US,D,20160105,000000,19.4847,19.859,19.4818,19.7936,19772.687214683,0
+KBWY.US,D,20160106,000000,19.7172,19.8298,19.688,19.7496,23175.385909568,0
+KBWY.US,D,20160107,000000,19.6001,19.6001,19.2031,19.2031,30874.938037561,0
+KBWY.US,D,20160108,000000,19.3536,19.3536,18.8992,18.8992,16982.801664187,0
+KBWY.US,D,20160111,000000,18.9685,18.9959,18.8278,18.9617,24018.38763073,0
+KBWY.US,D,20160112,000000,18.9685,19.0301,18.4202,18.5405,37946.331116046,0
+KBWY.US,D,20160113,000000,18.6314,18.6314,18.042,18.0908,174127.93925601,0
+KBWY.US,D,20160114,000000,18.0967,18.432,17.9354,18.2853,251496.87756048,0
+KBWY.US,D,20160115,000000,18.1749,18.1749,17.7868,18.0948,46474.562120424,0
+KBWY.US,D,20160119,000000,18.1808,18.2472,17.9354,18.0732,52092.186454041,0
+KBWY.US,D,20160120,000000,17.8963,17.8963,16.9237,17.693,57871.454321572,0
+KBWY.US,D,20160121,000000,17.6695,18.0137,17.5189,17.8298,34727.78328258,0
+KBWY.US,D,20160122,000000,17.9286,18.3859,17.9286,18.3196,88395.482662095,0
+KBWY.US,D,20160125,000000,18.2551,18.3958,18.1622,18.21,17075.900155239,0
+KBWY.US,D,20160126,000000,18.3313,18.6411,18.0841,18.6411,17582.31502414,0
+KBWY.US,D,20160127,000000,18.5825,18.5825,18.2306,18.2551,8339.9879015936,0
+KBWY.US,D,20160128,000000,18.3802,18.5033,18.3273,18.3273,17714.289808158,0
+KBWY.US,D,20160129,000000,18.3567,18.6528,18.3567,18.6528,8435.1325133268,0
+KBWY.US,D,20160201,000000,18.5677,18.818,18.5482,18.6813,18006.885065745,0
+KBWY.US,D,20160202,000000,18.5677,18.5825,18.3723,18.5102,18361.887004147,0
+KBWY.US,D,20160203,000000,18.4808,18.6949,18.4055,18.6949,6157.8001937797,0
+KBWY.US,D,20160204,000000,18.6186,18.818,18.6186,18.7946,8023.8622561579,0
+KBWY.US,D,20160205,000000,18.6461,18.7458,18.606,18.606,10000.414835387,0
+KBWY.US,D,20160208,000000,18.4134,18.5013,17.7917,17.9921,19031.991527643,0
+KBWY.US,D,20160209,000000,17.9999,17.9999,17.5199,17.6099,29880.523385899,0
+KBWY.US,D,20160210,000000,17.6568,17.8533,17.5983,17.6324,13656.832494894,0
+KBWY.US,D,20160211,000000,17.4075,17.4075,17.2591,17.3343,24454.211336088,0
+KBWY.US,D,20160212,000000,17.4956,17.5571,17.4036,17.5218,21614.195828872,0
+KBWY.US,D,20160216,000000,17.6871,17.9814,17.6832,17.9814,22294.53095578,0
+KBWY.US,D,20160217,000000,18.0664,18.476,18.0664,18.3001,33241.276606793,0
+KBWY.US,D,20160218,000000,18.3001,18.4866,18.2472,18.476,19917.961783136,0
+KBWY.US,D,20160219,000000,18.4466,18.5531,18.3626,18.4964,29061.052052585,0
+KBWY.US,D,20160222,000000,18.6851,18.7554,18.6138,18.6431,16417.049295495,0
+KBWY.US,D,20160223,000000,18.5854,18.6773,18.4866,18.5405,16253.359640901,0
+KBWY.US,D,20160224,000000,18.428,18.6724,18.2726,18.6431,19775.756395708,0
+KBWY.US,D,20160225,000000,18.7682,19.0927,18.7682,19.0927,16165.376451556,0
+KBWY.US,D,20160226,000000,19.1015,19.2667,19.0634,19.078,12782.115903154,0
+KBWY.US,D,20160229,000000,19.0487,19.3615,19.0487,19.2296,53711.690974187,0
+KBWY.US,D,20160301,000000,19.3762,19.5413,19.3615,19.5355,13795.968701299,0
+KBWY.US,D,20160302,000000,19.5189,19.8669,19.5189,19.8669,21012.636348238,0
+KBWY.US,D,20160303,000000,19.8903,20.1464,19.858,20.1464,25031.217368535,0
+KBWY.US,D,20160304,000000,20.1786,20.1786,19.9647,20.0262,28086.075547405,0
+KBWY.US,D,20160307,000000,19.9441,20.2773,19.9441,20.2773,25066.001420136,0
+KBWY.US,D,20160308,000000,20.0349,20.0349,19.8003,19.8982,22712.962635339,0
+KBWY.US,D,20160309,000000,19.9372,20.1083,19.9372,20.0369,17646.767825637,0
+KBWY.US,D,20160310,000000,20.0878,20.0966,19.5404,19.7534,20616.711996186,0
+KBWY.US,D,20160311,000000,19.9667,20.2911,19.9667,20.2911,41628.325284084,0
+KBWY.US,D,20160314,000000,20.3184,20.3184,20.1532,20.2696,31064.204200686,0
+KBWY.US,D,20160315,000000,20.1386,20.1562,20.0046,20.0302,19842.255317885,0
+KBWY.US,D,20160316,000000,20.0378,20.3722,20.0378,20.3654,38282.917968307,0
+KBWY.US,D,20160317,000000,20.4074,20.7632,20.3654,20.7026,25930.487408463,0
+KBWY.US,D,20160318,000000,20.8082,20.8248,20.638,20.6615,20484.73721217,0
+KBWY.US,D,20160321,000000,20.5559,20.6098,20.4495,20.4768,28385.832227382,0
+KBWY.US,D,20160322,000000,20.3654,20.5335,20.3654,20.5257,12145.772370917,0
+KBWY.US,D,20160323,000000,20.4905,20.5433,20.3868,20.3868,9847.9788445462,0
+KBWY.US,D,20160324,000000,20.2667,20.4709,20.0564,20.4376,20065.282472272,0
+KBWY.US,D,20160328,000000,20.5031,20.6371,20.3565,20.6224,36764.696421941,0
+KBWY.US,D,20160329,000000,20.7553,21.2617,20.7553,21.2617,15818.558995883,0
+KBWY.US,D,20160330,000000,21.2451,21.29,21.162,21.1737,23574.379442643,0
+KBWY.US,D,20160331,000000,21.2205,21.4503,21.1013,21.418,26451.225122143,0
+KBWY.US,D,20160401,000000,21.2265,21.3516,21.1494,21.334,31927.667128672,0
+KBWY.US,D,20160404,000000,21.294,21.3516,21.1737,21.2196,27108.029861203,0
+KBWY.US,D,20160405,000000,21.0956,21.1346,21.0301,21.0779,9173.7820796848,0
+KBWY.US,D,20160406,000000,21.0837,21.2265,21.0222,21.1953,22433.667162187,0
+KBWY.US,D,20160407,000000,21.1189,21.2265,20.9079,20.9959,17606.868472329,0
+KBWY.US,D,20160408,000000,21.1356,21.3164,21.1356,21.1796,22125.725999481,0
+KBWY.US,D,20160411,000000,21.2305,21.4749,21.2305,21.3428,16931.648647126,0
+KBWY.US,D,20160412,000000,21.463,21.5745,21.3722,21.4982,20666.841952907,0
+KBWY.US,D,20160413,000000,21.6293,21.6293,21.4386,21.6008,35927.833062828,0
+KBWY.US,D,20160414,000000,21.6243,21.6243,21.4523,21.5745,33332.328977162,0
+KBWY.US,D,20160415,000000,21.5285,21.7622,21.5149,21.6978,23222.446685264,0
+KBWY.US,D,20160418,000000,21.7124,21.7935,21.6479,21.7935,24705.884180028,0
+KBWY.US,D,20160419,000000,21.8316,21.9313,21.8071,21.8736,32828.983289283,0
+KBWY.US,D,20160420,000000,21.8071,21.8736,21.5432,21.551,26537.162190804,0
+KBWY.US,D,20160421,000000,21.5745,21.5745,21.0339,21.1512,15954.626021265,0
+KBWY.US,D,20160422,000000,21.1796,21.3761,21.1512,21.3321,29521.429206132,0
+KBWY.US,D,20160425,000000,21.3037,21.5149,21.3037,21.5149,15093.209213961,0
+KBWY.US,D,20160426,000000,21.6008,21.7456,21.5364,21.721,59256.678023577,0
+KBWY.US,D,20160427,000000,21.8736,21.8736,21.3917,21.6752,46870.486472475,0
+KBWY.US,D,20160428,000000,21.721,21.7622,21.6203,21.6692,23811.729441805,0
+KBWY.US,D,20160429,000000,21.5882,21.5989,21.2851,21.4739,421875.30066592,0
+KBWY.US,D,20160502,000000,21.5569,21.8384,21.5491,21.767,25169.330514598,0
+KBWY.US,D,20160503,000000,21.7533,21.8316,21.6008,21.7895,88018.996456526,0
+KBWY.US,D,20160504,000000,21.7124,22.2714,21.7124,22.1971,57211.580401486,0
+KBWY.US,D,20160505,000000,22.2636,22.3711,22.2275,22.2392,76777.609427244,0
+KBWY.US,D,20160506,000000,22.161,22.5217,22.1591,22.5139,35999.447286713,0
+KBWY.US,D,20160509,000000,22.5139,22.8374,22.5139,22.813,56057.568336595,0
+KBWY.US,D,20160510,000000,22.8805,22.8805,22.6448,22.7191,31192.086743337,0
+KBWY.US,D,20160511,000000,22.7709,22.7709,22.3213,22.3427,54874.910582149,0
+KBWY.US,D,20160512,000000,22.3711,22.4357,22.2323,22.3721,35116.546212243,0
+KBWY.US,D,20160513,000000,22.3906,22.3906,22.0134,22.2109,26811.342362251,0
+KBWY.US,D,20160516,000000,22.1833,22.4415,22.1833,22.3847,26483.963053061,0
+KBWY.US,D,20160517,000000,22.3662,22.3662,21.7513,21.9176,50246.585598488,0
+KBWY.US,D,20160518,000000,21.8726,21.8999,21.3672,21.551,43336.836053914,0
+KBWY.US,D,20160519,000000,21.4396,21.4396,21.16,21.2803,52900.404123602,0
+KBWY.US,D,20160520,000000,21.3868,21.5139,21.333,21.4513,26555.577276947,0
+KBWY.US,D,20160523,000000,21.4513,21.5021,21.4074,21.4259,18441.685710762,0
+KBWY.US,D,20160524,000000,21.6526,21.8031,21.5951,21.7935,28521.899252763,0
+KBWY.US,D,20160525,000000,21.7935,21.7935,21.5794,21.727,34289.913456541,0
+KBWY.US,D,20160526,000000,21.727,21.8833,21.727,21.8726,22388.652507173,0
+KBWY.US,D,20160527,000000,21.9244,22.0203,21.8766,21.9635,33730.299449895,0
+KBWY.US,D,20160531,000000,22.0388,22.072,21.9078,22.0329,18833.517821448,0
+KBWY.US,D,20160601,000000,22.0642,22.1473,21.9948,22.1004,35250.567116942,0
+KBWY.US,D,20160602,000000,22.1072,22.3311,22.0554,22.3311,24093.071035639,0
+KBWY.US,D,20160603,000000,22.4228,22.5431,22.379,22.5295,30614.057650551,0
+KBWY.US,D,20160606,000000,22.5159,22.634,22.3505,22.4375,47372.809100011,0
+KBWY.US,D,20160607,000000,22.5431,22.7278,22.5207,22.6438,35392.772504371,0
+KBWY.US,D,20160608,000000,22.6633,23.066,22.6633,23.0387,49618.426548981,0
+KBWY.US,D,20160609,000000,23.028,23.1286,22.984,23.0954,27537.715204514,0
+KBWY.US,D,20160610,000000,23.066,23.1169,22.9596,23.0358,51520.295723301,0
+KBWY.US,D,20160613,000000,22.9702,23.0358,22.6487,22.6722,38524.360208834,0
+KBWY.US,D,20160614,000000,22.7161,22.7161,22.3662,22.4826,38975.52981931,0
+KBWY.US,D,20160615,000000,22.5012,22.7015,22.5012,22.6086,19477.022776073,0
+KBWY.US,D,20160616,000000,22.592,22.7357,22.4737,22.7357,45349.195745087,0
+KBWY.US,D,20160617,000000,22.6878,22.8472,22.6536,22.8364,32900.597513169,0
+KBWY.US,D,20160620,000000,22.94,23.1404,22.94,22.94,50146.325685048,0
+KBWY.US,D,20160621,000000,22.9331,23.1043,22.9331,23.0143,23993.834182541,0
+KBWY.US,D,20160622,000000,23.0143,23.0143,22.7973,22.8286,28103.467573206,0
+KBWY.US,D,20160623,000000,22.9556,23.1043,22.9556,23.0143,51630.786240153,0
+KBWY.US,D,20160624,000000,22.7201,23.0759,22.1933,22.9194,54357.242049494,0
+KBWY.US,D,20160627,000000,23.0025,23.0025,22.3691,22.6419,43012.525925749,0
+KBWY.US,D,20160628,000000,22.7738,23.1238,22.7357,23.0974,30348.061961835,0
+KBWY.US,D,20160629,000000,23.3232,23.4717,23.2489,23.4455,61757.037497511,0
+KBWY.US,D,20160630,000000,23.5568,23.6574,23.3046,23.6468,54192.529334558,0
+KBWY.US,D,20160701,000000,23.6936,23.9106,23.6936,23.8988,271993.89149674,0
+KBWY.US,D,20160705,000000,23.8217,23.9008,23.7229,23.8803,35943.178967946,0
+KBWY.US,D,20160706,000000,24.11,24.11,23.6291,23.9244,35815.296425294,0
+KBWY.US,D,20160707,000000,24.0612,24.0612,23.5949,23.6468,45341.011262356,0
+KBWY.US,D,20160708,000000,23.8588,24.1473,23.8051,24.1473,34186.584362077,0
+KBWY.US,D,20160711,000000,24.1473,24.5411,24.0718,24.5196,34387.104188956,0
+KBWY.US,D,20160712,000000,24.5733,24.676,24.4247,24.5987,67295.886184854,0
+KBWY.US,D,20160713,000000,24.6477,24.7571,24.5733,24.7512,56229.442473919,0
+KBWY.US,D,20160714,000000,24.7141,24.7512,24.4941,24.4941,39211.856758131,0
+KBWY.US,D,20160715,000000,24.7131,24.7502,24.4247,24.7308,54928.109719892,0
+KBWY.US,D,20160718,000000,24.7308,25.0249,24.674,25.0249,520671.21475681,0
+KBWY.US,D,20160719,000000,25.0885,25.0963,24.9028,25.0963,262915.25402878,0
+KBWY.US,D,20160720,000000,25.238,25.3025,25.0289,25.2546,989234.89715447,0
+KBWY.US,D,20160721,000000,25.2741,25.331,25.111,25.2644,118415.14225439,0
+KBWY.US,D,20160722,000000,25.3651,25.4814,25.2889,25.4227,62302.328659379,0
+KBWY.US,D,20160725,000000,25.5175,25.5175,25.2898,25.4061,225677.90372921,0
+KBWY.US,D,20160726,000000,25.4667,25.4667,25.1755,25.2107,58987.613153839,0
+KBWY.US,D,20160727,000000,25.2947,25.2947,24.8753,25.0405,39701.902661574,0
+KBWY.US,D,20160728,000000,25.1617,25.33,25.0885,25.2849,35857.241899283,0
+KBWY.US,D,20160729,000000,25.2849,25.9144,25.2849,25.7834,140203.25834129,0
+KBWY.US,D,20160801,000000,25.8205,25.8205,25.5752,25.6691,134181.52517287,0
+KBWY.US,D,20160802,000000,25.582,25.582,25.3161,25.3612,333557.57058977,0
+KBWY.US,D,20160803,000000,25.2302,25.4131,25.0621,25.2068,55809.98773402,0
+KBWY.US,D,20160804,000000,25.3709,25.3709,25.1755,25.2517,74243.488962052,0
+KBWY.US,D,20160805,000000,25.3094,25.5948,25.3094,25.5146,35226.013668752,0
+KBWY.US,D,20160808,000000,25.5743,25.6456,25.5303,25.5606,209817.39925933,0
+KBWY.US,D,20160809,000000,25.8285,25.8285,25.5586,25.7717,237867.66769479,0
+KBWY.US,D,20160810,000000,25.8138,25.9066,25.7023,25.7854,72801.99694128,0
+KBWY.US,D,20160811,000000,25.7492,25.8128,25.4463,25.5175,71721.645220955,0
+KBWY.US,D,20160812,000000,25.5234,25.9428,25.5234,25.7209,82577.338501598,0
+KBWY.US,D,20160815,000000,25.7512,26.0209,25.7512,25.8617,375690.26462206,0
+KBWY.US,D,20160816,000000,25.8548,25.8548,25.4463,25.5175,520789.88975639,0
+KBWY.US,D,20160817,000000,25.7033,25.7033,25.1589,25.4882,110442.4330153,0
+KBWY.US,D,20160818,000000,25.4569,25.6817,24.8196,25.0719,102780.73411993,0
+KBWY.US,D,20160819,000000,25.0005,25.0425,24.9028,25.0346,48486.921811596,0
+KBWY.US,D,20160822,000000,24.9839,25.1912,24.9839,25.1912,37064.453101917,0
+KBWY.US,D,20160823,000000,25.2644,25.4569,25.2644,25.3699,172295.63818488,0
+KBWY.US,D,20160824,000000,25.3855,25.3855,25.0299,25.1061,48961.62180992,0
+KBWY.US,D,20160825,000000,25.1021,25.4297,25.1021,25.3386,53145.938605495,0
+KBWY.US,D,20160826,000000,25.4187,25.4814,24.7904,24.9634,75970.414818026,0
+KBWY.US,D,20160829,000000,25.1373,25.3466,25.1373,25.2135,60658.270691044,0
+KBWY.US,D,20160830,000000,25.1862,25.2605,25.0435,25.2605,66738.31829889,0
+KBWY.US,D,20160831,000000,25.2527,25.4187,25.1559,25.3651,39641.542101442,0
+KBWY.US,D,20160901,000000,25.3855,25.4511,25.0346,25.1686,80231.46113919,0
+KBWY.US,D,20160902,000000,25.3161,25.7355,25.2644,25.5175,154979.31884946,0
+KBWY.US,D,20160906,000000,25.538,25.7238,25.4131,25.7169,70512.387897637,0
+KBWY.US,D,20160907,000000,25.7757,25.9966,25.6398,25.9927,65510.645889432,0
+KBWY.US,D,20160908,000000,25.9966,25.9966,25.7111,25.7639,92937.870577094,0
+KBWY.US,D,20160909,000000,25.538,25.538,24.4345,24.4423,119894.48750779,0
+KBWY.US,D,20160912,000000,24.371,24.7033,24.2156,24.5929,54591.522867633,0
+KBWY.US,D,20160913,000000,24.499,24.499,23.8422,23.8422,100922.85654029,0
+KBWY.US,D,20160914,000000,23.9244,24.0622,23.8784,24.0045,78868.74476469,0
+KBWY.US,D,20160915,000000,23.9496,24.1443,23.8979,24.0191,57314.909495949,0
+KBWY.US,D,20160916,000000,24.0055,24.1081,23.8499,24.0934,40226.732616617,0
+KBWY.US,D,20160919,000000,24.237,24.4043,24.2058,24.3896,338725.04837324,0
+KBWY.US,D,20160920,000000,24.5235,24.5235,24.1071,24.1296,923404.03337824,0
+KBWY.US,D,20160921,000000,24.245,24.5508,23.8715,24.5235,71722.668281296,0
+KBWY.US,D,20160922,000000,24.7149,25.2244,24.5655,25.1617,37394.901592131,0
+KBWY.US,D,20160923,000000,25.1471,25.2556,24.9056,25.1755,89260.991710763,0
+KBWY.US,D,20160926,000000,25.1393,25.2723,25.111,25.111,49660.372022971,0
+KBWY.US,D,20160927,000000,25.0885,25.0885,24.5284,24.5713,74132.9984452,0
+KBWY.US,D,20160928,000000,24.5978,24.765,24.4961,24.7531,28959.769078804,0
+KBWY.US,D,20160929,000000,24.6642,24.7209,24.4219,24.4903,255830.56116586,0
+KBWY.US,D,20160930,000000,24.6564,24.6564,24.3954,24.4043,54122.961231356,0
+KBWY.US,D,20161003,000000,24.3016,24.3016,24.0005,24.1981,103529.61428971,0
+KBWY.US,D,20161004,000000,24.237,24.237,23.5674,23.721,128980.28639814,0
+KBWY.US,D,20161005,000000,23.7493,23.8852,23.2196,23.2382,238756.7071313,0
+KBWY.US,D,20161006,000000,23.1286,23.2567,22.9606,23.1619,167567.05328778,0
+KBWY.US,D,20161007,000000,23.2822,23.4219,23.0064,23.0201,41881.021188363,0
+KBWY.US,D,20161010,000000,23.0348,23.376,23.0348,23.3007,941309.6354702,0
+KBWY.US,D,20161011,000000,23.2518,23.2518,22.7748,22.9459,1228039.6881218,0
+KBWY.US,D,20161012,000000,23.0143,23.4581,22.9968,23.3524,44865.288203691,0
+KBWY.US,D,20161013,000000,23.3192,23.5627,23.2909,23.504,47699.165348859,0
+KBWY.US,D,20161014,000000,23.5627,23.721,23.4611,23.4824,170481.75219991,0
+KBWY.US,D,20161017,000000,23.5314,23.7298,23.5314,23.5753,44780.37419537,0
+KBWY.US,D,20161018,000000,23.7884,24.0005,23.7747,23.8588,48460.322242725,0
+KBWY.US,D,20161019,000000,23.9028,24.0005,23.7005,23.936,29917.353558183,0
+KBWY.US,D,20161020,000000,23.936,23.9595,23.7298,23.9281,30941.43695974,0
+KBWY.US,D,20161021,000000,23.7678,24.0836,23.7678,23.942,28241.580719271,0
+KBWY.US,D,20161024,000000,24.0651,24.239,23.8685,24.0211,71509.871730324,0
+KBWY.US,D,20161025,000000,23.942,24.0416,23.8519,23.9908,32915.943418287,0
+KBWY.US,D,20161026,000000,23.8452,23.9516,23.4658,23.5099,102998.64597262,0
+KBWY.US,D,20161027,000000,23.5314,23.5314,22.8815,22.8842,48114.527847393,0
+KBWY.US,D,20161028,000000,22.8891,23.0143,22.7191,22.8647,31339.407432473,0
+KBWY.US,D,20161031,000000,22.9742,23.3036,22.9273,23.2694,26249.682234923,0
+KBWY.US,D,20161101,000000,23.1805,23.2,22.465,22.5225,101955.12442457,0
+KBWY.US,D,20161102,000000,22.5568,22.5568,22.1424,22.1843,66114.25149075,0
+KBWY.US,D,20161103,000000,22.1169,22.3496,21.9068,21.9313,60656.224570361,0
+KBWY.US,D,20161104,000000,22.0349,22.2636,21.9518,22.1677,34472.018197276,0
+KBWY.US,D,20161107,000000,22.4248,22.6848,22.4248,22.6761,69439.197599702,0
+KBWY.US,D,20161108,000000,22.6243,22.7337,22.4817,22.6018,92866.256353209,0
+KBWY.US,D,20161109,000000,23.0015,23.6896,22.5598,23.6155,94070.398374821,0
+KBWY.US,D,20161110,000000,23.7493,23.7493,22.8735,23.1169,91862.634158476,0
+KBWY.US,D,20161111,000000,23.157,23.677,23.157,23.59,29819.139765426,0
+KBWY.US,D,20161114,000000,23.7025,24.3924,23.5979,24.2908,82804.457897349,0
+KBWY.US,D,20161115,000000,24.3924,24.5361,24.0778,24.1443,57396.754323247,0
+KBWY.US,D,20161116,000000,24.0856,24.2117,24.024,24.1872,45773.76578669,0
+KBWY.US,D,20161117,000000,24.2664,24.3338,23.9546,23.9624,77400.653175045,0
+KBWY.US,D,20161118,000000,23.9781,24.2507,23.9781,24.2048,56666.289239618,0
+KBWY.US,D,20161121,000000,24.372,24.5704,24.3095,24.4316,130123.04479927,0
+KBWY.US,D,20161122,000000,24.5079,24.9517,24.5079,24.9106,68969.612903083,0
+KBWY.US,D,20161123,000000,24.7678,24.892,24.6046,24.8842,64447.686194909,0
+KBWY.US,D,20161125,000000,24.9702,25.0815,24.9154,25.022,35361.057633794,0
+KBWY.US,D,20161128,000000,25.0815,25.1882,25.0014,25.0083,123922.27607117,0
+KBWY.US,D,20161129,000000,25.022,25.3739,25.0083,25.2184,41585.356749753,0
+KBWY.US,D,20161130,000000,25.0649,25.0815,24.7149,24.8695,27874.302056774,0
+KBWY.US,D,20161201,000000,24.7991,24.8528,24.4688,24.676,54052.370067811,0
+KBWY.US,D,20161202,000000,24.7415,25.0346,24.7288,24.7923,30251.894289761,0
+KBWY.US,D,20161205,000000,24.9106,25.0309,24.7415,25.0005,40187.85632365,0
+KBWY.US,D,20161206,000000,25.0728,25.3905,24.9839,25.3709,67437.068511942,0
+KBWY.US,D,20161207,000000,25.6954,25.8245,25.4197,25.7961,56610.020920852,0
+KBWY.US,D,20161208,000000,25.7961,26.0209,25.5752,25.9505,71333.905351633,0
+KBWY.US,D,20161209,000000,26.2858,26.2858,25.9368,26.0327,102447.21644869,0
+KBWY.US,D,20161212,000000,25.9966,26.1177,25.8039,25.9428,67248.825409157,0
+KBWY.US,D,20161213,000000,26.1314,26.1314,25.7648,25.9701,46467.400698036,0
+KBWY.US,D,20161214,000000,26.0972,26.0972,25.2634,25.331,66782.309893564,0
+KBWY.US,D,20161215,000000,25.4745,25.5801,25.1783,25.2145,50101.311030035,0
+KBWY.US,D,20161216,000000,25.3836,25.7785,25.3836,25.5155,60619.394398078,0
+KBWY.US,D,20161219,000000,25.7717,25.8694,25.6202,25.7834,53017.033002501,0
+KBWY.US,D,20161220,000000,25.8763,26.0454,25.7737,25.9339,50794.945941379,0
+KBWY.US,D,20161221,000000,26.0161,26.0562,25.4814,25.4814,80768.567818329,0
+KBWY.US,D,20161222,000000,25.4569,25.5146,25.2605,25.4177,47097.605868224,0
+KBWY.US,D,20161223,000000,25.5068,25.6476,25.4177,25.6446,31892.88307707,0
+KBWY.US,D,20161227,000000,25.889,25.889,25.6349,25.7101,90098.878130221,0
+KBWY.US,D,20161228,000000,25.8109,25.8352,25.3376,25.4511,42766.991443856,0
+KBWY.US,D,20161229,000000,25.4814,25.9458,25.4814,25.9016,49918.183228957,0
+KBWY.US,D,20161230,000000,26.0102,26.2145,25.8694,26.1391,68037.604932236,0
+KBWY.US,D,20170103,000000,26.3269,26.3806,26.1324,26.3543,121473.06961429,0
+KBWY.US,D,20170104,000000,26.4852,26.6945,26.3435,26.6387,106643.80996837,0
+KBWY.US,D,20170105,000000,26.7297,26.7297,26.2771,26.3729,106328.70738328,0
+KBWY.US,D,20170106,000000,26.3885,26.4998,26.153,26.2878,69428.96699629,0
+KBWY.US,D,20170109,000000,26.4775,26.4775,26.0395,26.1324,90973.594721958,0
+KBWY.US,D,20170110,000000,26.2302,26.2957,26.0767,26.1852,95473.014102628,0
+KBWY.US,D,20170111,000000,26.2878,26.3406,26.1607,26.2379,73386.164396114,0
+KBWY.US,D,20170112,000000,26.4775,26.4775,25.8518,26.2379,99618.454605235,0
+KBWY.US,D,20170113,000000,26.3133,26.3953,26.1364,26.1871,85218.880302619,0
+KBWY.US,D,20170117,000000,26.2018,26.4686,26.1871,26.4276,82648.952725483,0
+KBWY.US,D,20170118,000000,26.4686,26.5586,26.3649,26.4139,72873.611165164,0
+KBWY.US,D,20170119,000000,26.3981,26.3981,25.9056,26.017,93770.641694844,0
+KBWY.US,D,20170120,000000,25.9721,26.2242,25.9721,26.1617,43575.209113417,0
+KBWY.US,D,20170123,000000,26.1714,26.3905,26.1617,26.3845,132524.16742011,0
+KBWY.US,D,20170124,000000,26.4081,26.5849,26.2977,26.5653,92699.497517592,0
+KBWY.US,D,20170125,000000,26.7511,26.7511,26.4736,26.6015,176099.37653353,0
+KBWY.US,D,20170126,000000,26.6808,26.7629,26.5253,26.6513,103188.93519608,0
+KBWY.US,D,20170127,000000,26.7207,26.7207,26.1656,26.2977,95603.965826303,0
+KBWY.US,D,20170130,000000,26.2977,26.2977,25.8793,25.9789,81270.890445865,0
+KBWY.US,D,20170131,000000,26.0415,26.2908,25.9398,26.148,62652.215296074,0
+KBWY.US,D,20170201,000000,26.1656,26.4471,25.8518,25.9311,137433.83399761,0
+KBWY.US,D,20170202,000000,25.9311,26.1714,25.9036,26.0483,69366.560315476,0
+KBWY.US,D,20170203,000000,26.3014,26.4129,26.1548,26.3563,143130.23397749,0
+KBWY.US,D,20170206,000000,26.4686,26.4736,26.2018,26.2398,83935.962634734,0
+KBWY.US,D,20170207,000000,26.4139,26.4139,26.0747,26.1069,262119.31308331,0
+KBWY.US,D,20170208,000000,26.2977,26.2977,25.9438,26.1656,169665.35004761,0
+KBWY.US,D,20170209,000000,26.2682,26.4354,26.2682,26.3621,67703.064200658,0
+KBWY.US,D,20170210,000000,26.5263,26.6533,26.456,26.62,68213.571310924,0
+KBWY.US,D,20170213,000000,26.6015,26.8049,26.5859,26.8049,71414.727118589,0
+KBWY.US,D,20170214,000000,26.8928,26.8928,26.4344,26.7629,90286.098172662,0
+KBWY.US,D,20170215,000000,26.5868,26.7169,26.3749,26.6895,112250.18063822,0
+KBWY.US,D,20170216,000000,26.8392,26.9505,26.6759,26.7374,71450.534230533,0
+KBWY.US,D,20170217,000000,26.7081,26.7999,26.457,26.6446,126499.36507069,0
+KBWY.US,D,20170221,000000,26.6955,26.9622,26.5762,26.9622,91542.416271675,0
+KBWY.US,D,20170222,000000,26.9056,27.0307,26.7531,26.9789,62181.607539115,0
+KBWY.US,D,20170223,000000,27.1372,27.1372,26.6827,26.8977,74778.549520509,0
+KBWY.US,D,20170224,000000,26.9426,26.9505,26.6827,26.9505,74920.754907937,0
+KBWY.US,D,20170227,000000,27.0814,27.2096,26.8459,27.0883,81860.173202407,0
+KBWY.US,D,20170228,000000,27.3415,27.3415,26.6769,26.7786,117389.01273215,0
+KBWY.US,D,20170301,000000,26.6955,27.0473,26.6955,26.8567,164032.37980888,0
+KBWY.US,D,20170302,000000,26.8392,26.8392,26.5497,26.7012,75095.698226285,0
+KBWY.US,D,20170303,000000,26.6827,26.8078,26.2398,26.63,86412.791720818,0
+KBWY.US,D,20170306,000000,26.6143,26.6143,26.2331,26.3915,74877.786373607,0
+KBWY.US,D,20170307,000000,26.3845,26.3845,26.062,26.106,130426.89372062,0
+KBWY.US,D,20170308,000000,25.9867,25.9867,25.4961,25.5195,125715.70084931,0
+KBWY.US,D,20170309,000000,25.3748,25.6006,25.0415,25.0797,142606.42708279,0
+KBWY.US,D,20170310,000000,25.194,25.4111,24.9554,25.1579,64696.289857825,0
+KBWY.US,D,20170313,000000,25.1666,25.331,25.1197,25.2781,66260.549119543,0
+KBWY.US,D,20170314,000000,25.194,25.2781,25.0249,25.2184,99816.928311431,0
+KBWY.US,D,20170315,000000,25.3964,25.8587,25.3476,25.759,80407.42751788,0
+KBWY.US,D,20170316,000000,25.8391,25.9036,25.7248,25.8617,67720.456226458,0
+KBWY.US,D,20170317,000000,25.893,26.0855,25.7414,26.0757,73603.053188451,0
+KBWY.US,D,20170320,000000,26.1324,26.148,25.759,25.8617,77202.179468849,0
+KBWY.US,D,20170321,000000,25.8986,26.0757,25.5175,25.5303,62716.668097571,0
+KBWY.US,D,20170322,000000,25.5224,25.5479,25.1716,25.5175,75646.10468986,0
+KBWY.US,D,20170323,000000,25.5996,25.9036,25.5175,25.7658,61715.09202352,0
+KBWY.US,D,20170324,000000,25.7375,25.9202,25.7375,25.7775,45821.849622727,0
+KBWY.US,D,20170327,000000,25.6945,25.798,25.5762,25.7248,84310.402719618,0
+KBWY.US,D,20170328,000000,25.7248,25.9282,25.5195,25.9126,74130.952324518,0
+KBWY.US,D,20170329,000000,25.8294,26.2165,25.8294,26.2165,64218.520678476,0
+KBWY.US,D,20170330,000000,26.2398,26.4001,26.1197,26.4001,45742.050916114,0
+KBWY.US,D,20170331,000000,26.458,26.6651,26.3885,26.6114,116700.49312253,0
+KBWY.US,D,20170403,000000,26.6905,26.6905,26.4001,26.5586,138479.40166633,0
+KBWY.US,D,20170404,000000,26.6163,26.6689,26.4696,26.5517,66300.448472851,0
+KBWY.US,D,20170405,000000,26.6779,26.7882,26.3445,26.3503,60469.004527919,0
+KBWY.US,D,20170406,000000,26.3689,26.7726,26.3113,26.7491,62563.209046388,0
+KBWY.US,D,20170407,000000,26.6855,26.9212,26.6855,26.7101,87777.554216,0
+KBWY.US,D,20170410,000000,26.8117,26.9789,26.7111,26.9661,86847.592365835,0
+KBWY.US,D,20170411,000000,27.0355,27.3171,26.9584,27.3171,147612.26133236,0
+KBWY.US,D,20170412,000000,27.4178,27.4178,27.1694,27.2389,65646.712914814,0
+KBWY.US,D,20170413,000000,27.3112,27.3112,27.1039,27.186,58842.338585386,0
+KBWY.US,D,20170417,000000,27.3552,27.5458,27.2936,27.5292,126554.61032912,0
+KBWY.US,D,20170418,000000,27.5801,27.7442,27.5292,27.7442,86213.29495428,0
+KBWY.US,D,20170419,000000,27.8848,27.9074,27.6436,27.7081,71671.515264235,0
+KBWY.US,D,20170420,000000,27.7304,27.7304,27.4441,27.6612,65294.780157435,0
+KBWY.US,D,20170421,000000,27.6934,27.7081,27.5761,27.7022,80784.936783789,0
+KBWY.US,D,20170424,000000,27.8586,27.8586,27.2428,27.4832,76670.188091417,0
+KBWY.US,D,20170425,000000,27.538,27.7158,27.5224,27.6084,175057.90110616,0
+KBWY.US,D,20170426,000000,27.6181,27.8507,27.3953,27.6181,108326.74422967,0
+KBWY.US,D,20170427,000000,27.6739,27.7208,27.451,27.5458,55665.73622591,0
+KBWY.US,D,20170428,000000,27.5586,27.5586,26.8078,26.8909,133087.87366812,0
+KBWY.US,D,20170501,000000,26.9641,27.1558,26.8332,27.1558,147624.53805645,0
+KBWY.US,D,20170502,000000,27.1608,27.2125,26.9134,27.019,112923.35434275,0
+KBWY.US,D,20170503,000000,27.1498,27.1498,26.4656,26.6005,114928.55261153,0
+KBWY.US,D,20170504,000000,26.62,26.62,25.7952,26.1324,122098.15948277,0
+KBWY.US,D,20170505,000000,26.1871,26.451,26.1391,26.451,89896.312182659,0
+KBWY.US,D,20170508,000000,26.5459,26.628,26.1646,26.3875,91938.340623726,0
+KBWY.US,D,20170509,000000,26.3592,26.3592,25.8138,25.9262,152803.2695037,0
+KBWY.US,D,20170510,000000,25.9182,26.2692,25.8978,26.1646,77925.483130089,0
+KBWY.US,D,20170511,000000,26.061,26.0679,25.6847,25.9584,77890.699078488,0
+KBWY.US,D,20170512,000000,25.8773,26.0268,25.758,25.7697,91261.074677841,0
+KBWY.US,D,20170515,000000,25.9282,26.1744,25.8195,25.893,90332.135888016,0
+KBWY.US,D,20170516,000000,25.8371,25.9937,25.5957,25.7091,97558.011078025,0
+KBWY.US,D,20170517,000000,25.8118,25.8118,25.4326,25.5332,116171.5709261,0
+KBWY.US,D,20170518,000000,25.4197,25.9282,25.3494,25.8793,151462.03739637,0
+KBWY.US,D,20170519,000000,25.8986,26.196,25.8079,26.0571,129916.38661036,0
+KBWY.US,D,20170522,000000,26.0474,26.2761,26.0053,26.1295,67116.850625141,0
+KBWY.US,D,20170523,000000,26.189,26.3493,26.1421,26.196,63459.409905294,0
+KBWY.US,D,20170524,000000,26.2203,26.4637,26.196,26.2957,101227.72852197,0
+KBWY.US,D,20170525,000000,26.318,26.6817,26.1617,26.3123,84908.89301923,0
+KBWY.US,D,20170526,000000,26.3347,26.3347,25.9956,26.1558,56634.574369041,0
+KBWY.US,D,20170530,000000,26.2282,26.236,25.893,25.9202,85017.337415399,0
+KBWY.US,D,20170531,000000,26.0093,26.0503,25.6758,25.9202,106812.61492466,0
+KBWY.US,D,20170601,000000,25.9398,26.3621,25.7834,26.3563,91470.80204779,0
+KBWY.US,D,20170602,000000,26.5303,26.7531,26.4276,26.5224,68575.734671715,0
+KBWY.US,D,20170605,000000,26.6563,26.6563,26.2878,26.4696,89493.22640822,0
+KBWY.US,D,20170606,000000,26.4139,26.5586,26.2037,26.3621,77986.866750562,0
+KBWY.US,D,20170607,000000,26.3845,26.4882,26.3161,26.3981,55178.759503491,0
+KBWY.US,D,20170608,000000,26.4988,26.6719,26.2957,26.625,45253.028073011,0
+KBWY.US,D,20170609,000000,26.6719,27.1352,26.5419,26.9906,87393.906588045,0
+KBWY.US,D,20170612,000000,27.019,27.3611,26.9026,27.2399,110842.44960871,0
+KBWY.US,D,20170613,000000,27.2203,27.3132,27.015,27.2203,73933.501678664,0
+KBWY.US,D,20170614,000000,27.3337,27.3424,26.9584,27.0787,70518.526259685,0
+KBWY.US,D,20170615,000000,26.929,27.1978,26.929,27.1305,47237.765134971,0
+KBWY.US,D,20170616,000000,27.2662,27.2662,26.884,27.0806,45836.172467504,0
+KBWY.US,D,20170619,000000,27.2595,27.3033,26.9984,27.2301,43854.504586568,0
+KBWY.US,D,20170620,000000,27.182,27.2222,26.9339,27.1215,99883.42723361,0
+KBWY.US,D,20170621,000000,27.0601,27.1734,26.7629,26.886,61191.285128817,0
+KBWY.US,D,20170622,000000,26.9817,27.0863,26.886,27.0062,40588.895977407,0
+KBWY.US,D,20170623,000000,27.1215,27.3238,27.0707,27.2349,75545.84477642,0
+KBWY.US,D,20170626,000000,27.2741,27.5302,27.2428,27.497,75081.375381508,0
+KBWY.US,D,20170627,000000,27.4685,27.5546,27.1734,27.2106,79685.14691698,0
+KBWY.US,D,20170628,000000,27.2106,27.3953,27.0287,27.0863,99572.416889881,0
+KBWY.US,D,20170629,000000,27.0913,27.0913,26.625,26.7999,147132.44603233,0
+KBWY.US,D,20170630,000000,26.9926,26.9926,26.5987,26.7443,113648.70412467,0
+KBWY.US,D,20170703,000000,26.886,27.2818,26.84,27.2428,41802.24554209,0
+KBWY.US,D,20170705,000000,27.4031,27.4031,26.6495,26.7217,81538.932255265,0
+KBWY.US,D,20170706,000000,26.6993,26.6993,26.2341,26.3034,123366.75430588,0
+KBWY.US,D,20170707,000000,26.3113,26.4892,26.1129,26.456,66390.477782877,0
+KBWY.US,D,20170710,000000,26.4354,26.458,26.0913,26.0972,138108.03076247,0
+KBWY.US,D,20170711,000000,26.0356,26.2155,25.9515,26.1646,94558.398157581,0
+KBWY.US,D,20170712,000000,26.3034,26.6329,26.3034,26.4902,65525.99179455,0
+KBWY.US,D,20170713,000000,26.4979,26.6134,26.4598,26.5703,283301.77744819,0
+KBWY.US,D,20170714,000000,26.8098,26.9769,26.7942,26.9319,79210.446918657,0
+KBWY.US,D,20170717,000000,26.9222,27.3561,26.8596,27.2476,99664.492320591,0
+KBWY.US,D,20170718,000000,27.1617,27.2966,27.0551,27.187,116703.56230354,0
+KBWY.US,D,20170719,000000,27.2262,27.3963,27.1372,27.3708,136097.71719197,0
+KBWY.US,D,20170720,000000,27.3708,27.3708,27.1412,27.1498,70551.264190604,0
+KBWY.US,D,20170721,000000,27.1694,27.3258,26.9183,27.1166,68558.342645914,0
+KBWY.US,D,20170724,000000,27.2193,27.2193,26.9222,27.017,63983.216799996,0
+KBWY.US,D,20170725,000000,27.1342,27.2721,26.9769,27.2642,92535.807862997,0
+KBWY.US,D,20170726,000000,27.3015,27.3621,27.2046,27.2555,195848.53336037,0
+KBWY.US,D,20170727,000000,27.2007,27.6454,27.1342,27.4813,106651.9944511,0
+KBWY.US,D,20170728,000000,27.495,27.5136,27.0757,27.2476,105842.75372119,0
+KBWY.US,D,20170731,000000,27.321,27.4578,26.9222,27.2066,106986.53518267,0
+KBWY.US,D,20170801,000000,27.3053,27.3708,27.0668,27.3258,85773.379007558,0
+KBWY.US,D,20170802,000000,27.3015,27.3015,26.6885,26.7647,142762.955315,0
+KBWY.US,D,20170803,000000,26.8098,26.8205,26.4344,26.5214,97015.789097182,0
+KBWY.US,D,20170804,000000,26.6182,26.9016,26.4882,26.8802,64481.447186168,0
+KBWY.US,D,20170807,000000,26.9094,26.9398,26.5918,26.8938,59740.585564973,0
+KBWY.US,D,20170808,000000,26.9094,26.9094,26.6426,26.6993,77093.73507268,0
+KBWY.US,D,20170809,000000,26.7599,26.7599,26.324,26.3895,92116.353123097,0
+KBWY.US,D,20170810,000000,26.3601,26.3649,26.1364,26.1696,90720.898817679,0
+KBWY.US,D,20170811,000000,26.2389,26.2389,25.8724,26.1089,326494.36199399,0
+KBWY.US,D,20170814,000000,26.1773,26.7091,26.1773,26.625,67268.26355564,0
+KBWY.US,D,20170815,000000,26.4676,26.4676,26.2546,26.4471,78223.193689383,0
+KBWY.US,D,20170816,000000,26.4031,26.6563,26.4031,26.454,137497.26373875,0
+KBWY.US,D,20170817,000000,26.2898,26.5762,26.149,26.1558,101027.20869509,0
+KBWY.US,D,20170818,000000,25.9564,26.1617,25.847,25.887,93275.480489695,0
+KBWY.US,D,20170821,000000,25.887,26.1744,25.8294,26.1401,84721.672976787,0
+KBWY.US,D,20170822,000000,26.1334,26.197,26.0688,26.0953,88400.597963802,0
+KBWY.US,D,20170823,000000,26.197,26.2428,25.977,26.1666,86979.567149851,0
+KBWY.US,D,20170824,000000,26.2292,26.4247,26.1617,26.1744,243160.98190024,0
+KBWY.US,D,20170825,000000,26.3455,26.4812,26.106,26.411,92895.925103103,0
+KBWY.US,D,20170828,000000,26.4676,26.5038,26.0757,26.1197,78126.002956968,0
+KBWY.US,D,20170829,000000,25.9643,26.2506,25.9643,26.2145,63177.045251118,0
+KBWY.US,D,20170830,000000,26.0933,26.4354,25.9994,26.3953,65332.63339006,0
+KBWY.US,D,20170831,000000,26.4812,26.6505,26.4403,26.5204,58718.548284099,0
+KBWY.US,D,20170901,000000,26.4736,26.7716,26.4736,26.5987,79756.761140865,0
+KBWY.US,D,20170905,000000,26.6124,26.8078,26.364,26.4403,79494.857693515,0
+KBWY.US,D,20170906,000000,26.4403,26.8283,26.4403,26.5283,76645.634643227,0
+KBWY.US,D,20170907,000000,26.6338,26.7051,26.5576,26.6034,34698.114532684,0
+KBWY.US,D,20170908,000000,26.6505,26.9241,26.5439,26.8029,34333.905051213,0
+KBWY.US,D,20170911,000000,26.9857,27.1754,26.9622,27.0571,62652.215296074,0
+KBWY.US,D,20170912,000000,27.0981,27.1372,26.8244,26.8958,56654.012515525,0
+KBWY.US,D,20170913,000000,27.0492,27.0648,26.84,27.0434,61457.280817534,0
+KBWY.US,D,20170914,000000,27.0336,27.0648,26.926,27.0492,103136.75911868,0
+KBWY.US,D,20170915,000000,27.0336,27.2144,26.8382,27.2046,75438.423440593,0
+KBWY.US,D,20170918,000000,27.3043,27.3043,27.0023,27.0571,88702.400764459,0
+KBWY.US,D,20170919,000000,27.1109,27.1109,26.7237,26.7629,101435.40977124,0
+KBWY.US,D,20170920,000000,26.8792,27.0102,26.7051,26.8283,51505.972878526,0
+KBWY.US,D,20170921,000000,26.8078,27.0023,26.7121,26.7121,54191.506274217,0
+KBWY.US,D,20170922,000000,26.7197,26.9094,26.7071,26.7697,53391.473087387,0
+KBWY.US,D,20170925,000000,26.8362,27.2144,26.8362,27.1372,101623.65287402,0
+KBWY.US,D,20170926,000000,27.0648,27.2144,27.0326,27.1578,42540.895108447,0
+KBWY.US,D,20170927,000000,27.1285,27.2418,26.8684,27.2301,90270.752267543,0
+KBWY.US,D,20170928,000000,27.2046,27.3982,27.0777,27.3982,330853.62210792,0
+KBWY.US,D,20170929,000000,27.4804,27.4861,27.3043,27.3982,57228.972427287,0
+KBWY.US,D,20171002,000000,27.4412,27.5586,27.3415,27.5136,105358.8461798,0
+KBWY.US,D,20171003,000000,27.5672,27.5672,27.3669,27.4734,63337.665724689,0
+KBWY.US,D,20171004,000000,27.45,27.538,27.3611,27.5027,81495.963720933,0
+KBWY.US,D,20171005,000000,27.5809,27.8185,27.5106,27.6845,74539.153400664,0
+KBWY.US,D,20171006,000000,27.6201,27.6201,27.3893,27.5096,50086.988185258,0
+KBWY.US,D,20171009,000000,27.5067,27.6709,27.5067,27.6034,96762.070132561,0
+KBWY.US,D,20171010,000000,27.6778,27.8449,27.5164,27.6553,87615.910682088,0
+KBWY.US,D,20171011,000000,27.8019,27.8586,27.7256,27.7862,73033.208578395,0
+KBWY.US,D,20171012,000000,27.8303,27.9114,27.7051,27.9114,58731.848068534,0
+KBWY.US,D,20171013,000000,27.9466,28.0795,27.7852,27.9319,53307.582139406,0
+KBWY.US,D,20171016,000000,28.0071,28.0071,27.7725,27.8526,66299.42541251,0
+KBWY.US,D,20171017,000000,27.839,27.9387,27.7334,27.8987,51824.144644643,0
+KBWY.US,D,20171018,000000,28.0071,28.0697,27.8792,27.9543,64042.554299786,0
+KBWY.US,D,20171019,000000,27.9759,28.0375,27.7842,27.8938,63314.135336841,0
+KBWY.US,D,20171020,000000,28.0335,28.0335,27.5008,27.6201,80791.075145835,0
+KBWY.US,D,20171023,000000,27.6855,27.6855,27.3835,27.4207,73359.564827242,0
+KBWY.US,D,20171024,000000,27.449,27.491,27.2096,27.3161,82560.96953614,0
+KBWY.US,D,20171025,000000,27.2086,27.2701,26.9641,27.1694,107008.01944984,0
+KBWY.US,D,20171026,000000,27.187,27.2135,26.9056,26.9515,63428.718095057,0
+KBWY.US,D,20171027,000000,26.8439,27.195,26.7521,27.015,77552.066105546,0
+KBWY.US,D,20171030,000000,27.2086,27.2086,26.7599,26.8382,132112.89716293,0
+KBWY.US,D,20171031,000000,26.8382,26.9926,26.6426,26.9641,93533.291695683,0
+KBWY.US,D,20171101,000000,27.1019,27.2857,26.9094,27.0687,74761.157494707,0
+KBWY.US,D,20171102,000000,27.0883,27.4139,27.0883,27.3835,92490.793207982,0
+KBWY.US,D,20171103,000000,27.0297,27.0297,26.4354,26.458,191130.17906667,0
+KBWY.US,D,20171106,000000,26.4354,26.624,26.4354,26.4696,80557.817388038,0
+KBWY.US,D,20171107,000000,26.4775,26.7971,26.4354,26.5459,120072.50000717,0
+KBWY.US,D,20171108,000000,26.5243,26.7061,26.5243,26.6993,82483.216950208,0
+KBWY.US,D,20171109,000000,26.5409,26.9584,26.4637,26.799,65639.551492424,0
+KBWY.US,D,20171110,000000,26.6865,27.014,26.6865,26.882,61543.217886195,0
+KBWY.US,D,20171113,000000,26.9056,26.9056,26.6602,26.7647,78766.438730569,0
+KBWY.US,D,20171114,000000,26.8439,26.8439,26.5859,26.6153,80001.272562417,0
+KBWY.US,D,20171115,000000,26.5859,26.6523,26.5008,26.5087,88368.883093223,0
+KBWY.US,D,20171116,000000,26.4637,26.7951,26.4637,26.6789,97705.331767161,0
+KBWY.US,D,20171117,000000,26.8382,26.84,26.6875,26.7599,76312.116971991,0
+KBWY.US,D,20171120,000000,26.9661,26.9661,26.6084,26.7521,114941.85239597,0
+KBWY.US,D,20171121,000000,26.7287,27.0268,26.7287,26.9369,67114.804504458,0
+KBWY.US,D,20171122,000000,26.9134,27.1049,26.883,27.0082,75706.465249992,0
+KBWY.US,D,20171124,000000,27.0482,27.0893,26.9827,27.0033,22725.239359433,0
+KBWY.US,D,20171127,000000,27.016,27.0551,26.7786,26.7786,97604.048793381,0
+KBWY.US,D,20171128,000000,26.8538,26.8968,26.8538,26.8538,79658.547348109,0
+KBWY.US,D,20171129,000000,26.9456,27.1275,26.9359,27.0444,52361.251323782,0
+KBWY.US,D,20171130,000000,27.1518,27.1518,26.8684,26.976,101463.03240045,0
+KBWY.US,D,20171201,000000,27.0963,27.0963,26.5586,26.8987,144467.37384347,0
+KBWY.US,D,20171204,000000,27.0833,27.1978,26.8254,26.8449,378501.63443972,0
+KBWY.US,D,20171205,000000,26.8684,26.8684,26.5586,26.5859,110616.3532733,0
+KBWY.US,D,20171206,000000,26.6309,26.6309,26.3034,26.448,88267.600119443,0
+KBWY.US,D,20171207,000000,26.448,26.5429,26.3435,26.4041,141947.57622305,0
+KBWY.US,D,20171208,000000,26.3875,26.5653,26.3503,26.5399,100857.38067845,0
+KBWY.US,D,20171211,000000,26.5399,26.5586,26.3435,26.3435,131118.48251128,0
+KBWY.US,D,20171212,000000,26.4413,26.4423,26.3004,26.3503,116624.78665727,0
+KBWY.US,D,20171213,000000,26.4755,26.6543,26.4755,26.5859,75016.922580011,0
+KBWY.US,D,20171214,000000,26.5948,26.6612,26.3357,26.4257,91799.204417321,0
+KBWY.US,D,20171215,000000,26.5537,26.8176,26.4598,26.7287,103805.84058183,0
+KBWY.US,D,20171218,000000,26.89,27.1049,26.8342,26.8694,115211.94032604,0
+KBWY.US,D,20171219,000000,26.9203,26.9203,26.1558,26.1754,156826.96582569,0
+KBWY.US,D,20171220,000000,26.2056,26.3083,25.9016,25.9172,216113.31259916,0
+KBWY.US,D,20171221,000000,25.894,25.9661,25.8205,25.9252,164650.30825498,0
+KBWY.US,D,20171222,000000,25.9761,26.0903,25.8205,26.0562,131660.70449212,0
+KBWY.US,D,20171226,000000,25.9837,26.2977,25.9837,26.2448,131536.91419084,0
+KBWY.US,D,20171227,000000,26.2848,26.4393,26.2302,26.2984,113442.04593576,0
+KBWY.US,D,20171228,000000,26.2682,26.4608,26.1401,26.4393,92920.478551293,0
+KBWY.US,D,20171229,000000,26.4314,26.6134,26.3483,26.3483,129639.13725788,0
+KBWY.US,D,20180102,000000,26.3563,26.6377,26.2056,26.5938,111839.9334414,0
+KBWY.US,D,20180103,000000,26.7227,26.7227,26.2848,26.3768,199707.51696744,0
+KBWY.US,D,20180104,000000,26.4237,26.5527,25.9671,26.0013,174544.32481488,0
+KBWY.US,D,20180105,000000,26.104,26.104,25.8128,25.9311,143036.1124261,0
+KBWY.US,D,20180108,000000,25.9584,26.1646,25.8617,26.1324,161149.39576734,0
+KBWY.US,D,20180109,000000,26.104,26.2614,25.5996,25.627,253141.95858916,0
+KBWY.US,D,20180110,000000,25.5459,25.5615,25.2791,25.5068,481970.88816929,0
+KBWY.US,D,20180111,000000,25.7747,25.7747,25.5332,25.7169,87221.009390378,0
+KBWY.US,D,20180112,000000,25.6711,25.7218,25.4872,25.4882,121275.61896844,0
+KBWY.US,D,20180116,000000,25.5996,25.8205,25.3729,25.3729,125276.80796293,0
+KBWY.US,D,20180117,000000,25.3875,25.6202,25.3875,25.5919,110299.20456754,0
+KBWY.US,D,20180118,000000,25.627,25.627,25.1637,25.2088,322501.35748224,0
+KBWY.US,D,20180119,000000,25.2908,25.4492,25.1765,25.4363,82626.445397977,0
+KBWY.US,D,20180122,000000,25.4872,25.6642,25.4257,25.6426,137013.35619736,0
+KBWY.US,D,20180123,000000,25.757,25.9329,25.6632,25.9212,126417.52024339,0
+KBWY.US,D,20180124,000000,25.9292,25.9887,25.6798,25.7766,105117.40393928,0
+KBWY.US,D,20180125,000000,25.8489,25.8489,25.6114,25.7844,186186.75149791,0
+KBWY.US,D,20180126,000000,25.8969,25.8969,25.4639,25.628,171146.7414217,0
+KBWY.US,D,20180129,000000,25.628,25.628,25.1716,25.24,153243.18545042,0
+KBWY.US,D,20180130,000000,25.1979,25.1979,24.8656,24.8743,167351.18755578,0
+KBWY.US,D,20180131,000000,25.0415,25.151,24.8666,25.0738,77503.982269508,0
+KBWY.US,D,20180201,000000,25.0484,25.0895,24.5332,24.5802,109673.09163871,0
+KBWY.US,D,20180202,000000,24.5655,24.5655,24.0426,24.2341,200137.20231074,0
+KBWY.US,D,20180205,000000,24.0768,24.2722,23.2547,23.3574,188475.33748122,0
+KBWY.US,D,20180206,000000,22.9782,23.5431,22.808,23.3975,237104.46468024,0
+KBWY.US,D,20180207,000000,23.2928,23.7621,23.2928,23.372,119827.98858562,0
+KBWY.US,D,20180208,000000,23.372,23.4179,22.7426,22.807,106665.29423552,0
+KBWY.US,D,20180209,000000,22.8931,23.2391,22.3946,23.0915,315473.95599842,0
+KBWY.US,D,20180212,000000,23.1394,23.1707,22.3887,23.0984,171207.10198183,0
+KBWY.US,D,20180213,000000,23.1394,23.2156,22.8433,23.1795,83536.96910166,0
+KBWY.US,D,20180214,000000,22.9234,23.0084,22.6692,22.8861,111127.88344392,0
+KBWY.US,D,20180215,000000,22.8999,23.3192,22.8999,23.2303,111797.98796742,0
+KBWY.US,D,20180216,000000,23.3574,23.7366,23.3574,23.6135,129445.77885339,0
+KBWY.US,D,20180220,000000,23.6516,23.7288,23.2469,23.2723,164901.98109892,0
+KBWY.US,D,20180221,000000,23.2538,23.3065,22.9028,22.9097,92917.409370269,0
+KBWY.US,D,20180222,000000,23.026,23.3358,23.0114,23.1023,78326.522783847,0
+KBWY.US,D,20180223,000000,23.1921,23.7318,23.1921,23.6584,198017.42128375,0
+KBWY.US,D,20180226,000000,23.8177,23.8177,23.5656,23.7503,256162.03271642,0
+KBWY.US,D,20180227,000000,23.7552,23.8305,22.942,22.9663,176270.22761051,0
+KBWY.US,D,20180228,000000,23.1443,23.2362,22.9293,22.9331,136470.11115618,0
+KBWY.US,D,20180301,000000,22.9331,23.3183,22.7621,23.1921,106272.4390645,0
+KBWY.US,D,20180302,000000,23.0504,23.3065,22.7278,23.2772,139174.05963802,0
+KBWY.US,D,20180305,000000,23.3065,23.6262,23.3065,23.5382,153918.40527562,0
+KBWY.US,D,20180306,000000,23.6262,23.7621,23.3661,23.671,70038.710959654,0
+KBWY.US,D,20180307,000000,23.5744,23.9732,23.5744,23.9506,100865.56516118,0
+KBWY.US,D,20180308,000000,24.066,24.0866,23.7005,23.72,137594.45447118,0
+KBWY.US,D,20180309,000000,23.8227,23.8227,23.501,23.676,84388.15530555,0
+KBWY.US,D,20180312,000000,23.676,23.9028,23.6516,23.8227,69344.052987968,0
+KBWY.US,D,20180313,000000,23.8628,23.9937,23.7327,23.7933,46940.054575677,0
+KBWY.US,D,20180314,000000,23.8177,23.9087,23.6067,23.6135,81444.810703872,0
+KBWY.US,D,20180315,000000,23.6926,23.7835,23.3222,23.4649,65370.486622685,0
+KBWY.US,D,20180316,000000,23.4649,23.7005,23.3956,23.7005,36557.015172675,0
+KBWY.US,D,20180319,000000,23.6672,23.6672,23.3378,23.5734,60497.650217472,0
+KBWY.US,D,20180320,000000,23.5372,23.6594,23.2655,23.3085,113209.81123829,0
+KBWY.US,D,20180321,000000,23.2253,23.4229,23.1482,23.2948,83396.809834912,0
+KBWY.US,D,20180322,000000,23.242,23.5803,23.1971,23.2117,69917.989839389,0
+KBWY.US,D,20180323,000000,23.2117,23.2372,22.6752,22.7142,67264.171314276,0
+KBWY.US,D,20180326,000000,22.7387,22.9752,22.593,22.8971,118000.8028162,0
+KBWY.US,D,20180327,000000,22.8619,23.1629,22.6761,22.9204,153046.75786491,0
+KBWY.US,D,20180328,000000,23.0974,23.8177,23.0974,23.7718,104942.46062092,0
+KBWY.US,D,20180329,000000,23.8881,23.9712,23.676,23.7005,89552.563908011,0
+KBWY.US,D,20180402,000000,23.7112,23.8803,23.2498,23.368,120269.95065303,0
+KBWY.US,D,20180403,000000,23.4697,23.9244,23.332,23.8119,73073.1079317,0
+KBWY.US,D,20180404,000000,23.6057,24.1686,23.6057,24.1529,253366.00880388,0
+KBWY.US,D,20180405,000000,24.1609,24.1911,23.9048,24.1383,244034.67543164,0
+KBWY.US,D,20180406,000000,24.1071,24.2546,23.8559,23.9244,208943.70572793,0
+KBWY.US,D,20180409,000000,24.0152,24.0152,23.635,23.7366,113276.31016047,0
+KBWY.US,D,20180410,000000,23.8969,24.0152,23.7415,23.8403,88486.535032463,0
+KBWY.US,D,20180411,000000,23.9478,24.0622,23.9478,23.9478,77262.540028982,0
+KBWY.US,D,20180412,000000,23.979,23.979,23.635,23.7522,107521.59574113,0
+KBWY.US,D,20180413,000000,23.8227,23.8227,23.6183,23.7787,98997.456978117,0
+KBWY.US,D,20180416,000000,23.7445,24.113,23.7445,24.0298,99989.825509096,0
+KBWY.US,D,20180417,000000,24.0904,24.3456,24.024,24.244,125869.1599005,0
+KBWY.US,D,20180418,000000,24.2977,24.3818,24.1686,24.1911,90352.597094841,0
+KBWY.US,D,20180419,000000,24.0904,24.1334,23.6516,23.7718,114840.56942219,0
+KBWY.US,D,20180420,000000,23.7043,23.8314,23.4405,23.463,98991.31861607,0
+KBWY.US,D,20180423,000000,23.4092,23.6135,23.2879,23.4298,94210.557641568,0
+KBWY.US,D,20180424,000000,23.4697,23.6047,23.3936,23.5156,126454.35041567,0
+KBWY.US,D,20180425,000000,23.4787,23.589,23.327,23.5597,62359.620038486,0
+KBWY.US,D,20180426,000000,23.6203,23.9486,23.5714,23.8666,68547.088982161,0
+KBWY.US,D,20180427,000000,23.9125,24.3887,23.9125,24.3271,127476.38769655,0
+KBWY.US,D,20180430,000000,24.4492,24.4492,24.1658,24.1891,62210.253228669,0
+KBWY.US,D,20180501,000000,24.1433,24.4492,23.934,24.4209,87376.514562243,0
+KBWY.US,D,20180502,000000,24.412,24.4257,23.9154,24.3045,92954.239542554,0
+KBWY.US,D,20180503,000000,24.3045,24.4844,24.2626,24.412,52615.993348745,0
+KBWY.US,D,20180504,000000,24.372,24.8461,24.3622,24.7581,61699.746118401,0
+KBWY.US,D,20180507,000000,24.7834,25.1813,24.7668,25.1383,106516.95048605,0
+KBWY.US,D,20180508,000000,25.1081,25.1755,24.9526,24.9956,126640.54739778,0
+KBWY.US,D,20180509,000000,24.974,25.2107,24.8959,25.1599,45047.392944427,0
+KBWY.US,D,20180510,000000,25.2117,25.2889,25.112,25.2117,77407.814597434,0
+KBWY.US,D,20180511,000000,25.2273,25.322,25.1001,25.1471,85311.978793668,0
+KBWY.US,D,20180514,000000,25.1305,25.1599,24.7023,24.7159,79035.503600308,0
+KBWY.US,D,20180515,000000,24.672,24.678,24.3808,24.456,73578.499740261,0
+KBWY.US,D,20180516,000000,24.456,24.677,24.4189,24.4717,61425.565946956,0
+KBWY.US,D,20180517,000000,24.4775,24.6936,24.4433,24.4775,67232.456443699,0
+KBWY.US,D,20180518,000000,24.4854,24.7464,24.4854,24.7298,45355.334107133,0
+KBWY.US,D,20180521,000000,24.9164,25.2312,24.7492,25.1912,63133.053656445,0
+KBWY.US,D,20180522,000000,25.1608,25.368,25.0787,25.2761,57995.244622858,0
+KBWY.US,D,20180523,000000,25.3476,25.6808,25.325,25.6172,90066.1401993,0
+KBWY.US,D,20180524,000000,25.6251,25.7101,25.4805,25.63,69219.23962634,0
+KBWY.US,D,20180525,000000,25.6104,25.7766,25.6016,25.7111,101322.8731337,0
+KBWY.US,D,20180529,000000,25.7023,25.9956,25.5977,25.9643,87940.220810254,0
+KBWY.US,D,20180530,000000,26.017,26.3768,25.9525,26.3093,78452.359205816,0
+KBWY.US,D,20180531,000000,26.2076,26.3151,26.0649,26.1391,71927.280349539,0
+KBWY.US,D,20180601,000000,26.0033,26.4129,25.977,26.2898,92081.569071496,0
+KBWY.US,D,20180604,000000,26.3406,26.458,26.1842,26.4324,78344.937869988,0
+KBWY.US,D,20180605,000000,26.4403,26.5351,26.3054,26.3308,90631.892567993,0
+KBWY.US,D,20180606,000000,26.3093,26.4862,26.1842,26.4706,58229.525440997,0
+KBWY.US,D,20180607,000000,26.456,26.6074,26.3749,26.5175,65732.649983476,0
+KBWY.US,D,20180608,000000,26.4862,26.621,26.4637,26.4862,53990.986447339,0
+KBWY.US,D,20180611,000000,26.448,26.5429,26.281,26.5253,54753.166401544,0
+KBWY.US,D,20180612,000000,26.5849,26.8382,26.5175,26.7315,68733.285964262,0
+KBWY.US,D,20180613,000000,26.7697,26.7961,26.1617,26.2624,64319.803652256,0
+KBWY.US,D,20180614,000000,26.2487,26.5361,26.2487,26.5137,54830.918987478,0
+KBWY.US,D,20180615,000000,26.4862,26.7179,26.4862,26.5351,50332.52266715,0
+KBWY.US,D,20180618,000000,26.5703,26.7267,26.3845,26.6084,56138.390103551,0
+KBWY.US,D,20180619,000000,26.5175,26.6729,26.4471,26.5429,31318.946225648,0
+KBWY.US,D,20180620,000000,26.5635,26.976,26.5635,26.9515,58572.250655304,0
+KBWY.US,D,20180621,000000,26.9651,27.1109,26.9193,27.0814,162596.00308982,0
+KBWY.US,D,20180622,000000,27.0601,27.4059,26.9671,27.3816,56661.173937912,0
+KBWY.US,D,20180625,000000,27.4519,27.4519,27.1488,27.3893,74444.008788931,0
+KBWY.US,D,20180626,000000,27.3533,27.5458,27.2985,27.3533,58580.435138034,0
+KBWY.US,D,20180627,000000,27.3659,27.5204,27.2867,27.3366,87222.03245072,0
+KBWY.US,D,20180628,000000,27.3747,27.6094,27.2496,27.5458,274015.45873098,0
+KBWY.US,D,20180629,000000,27.624,27.7364,27.3903,27.6397,159174.88930878,0
+KBWY.US,D,20180702,000000,27.6855,27.7081,27.0893,27.4373,140743.43420144,0
+KBWY.US,D,20180703,000000,27.5204,28.0091,27.4059,27.8636,81832.550573193,0
+KBWY.US,D,20180705,000000,27.9163,28.2428,27.7462,28.2428,131301.61031236,0
+KBWY.US,D,20180706,000000,28.2505,28.489,28.2505,28.3893,92287.204200081,0
+KBWY.US,D,20180709,000000,28.2193,28.4578,27.9633,28.1654,393851.63179932,0
+KBWY.US,D,20180710,000000,28.2261,28.3667,28.0804,28.1654,341774.7912504,0
+KBWY.US,D,20180711,000000,28.1488,28.2163,27.7081,27.7081,174454.29550485,0
+KBWY.US,D,20180712,000000,27.8478,27.9397,27.6768,27.8556,114976.63644757,0
+KBWY.US,D,20180713,000000,27.8243,27.97,27.7314,27.7364,71246.945222631,0
+KBWY.US,D,20180716,000000,27.7842,27.7842,27.4235,27.538,104198.69575286,0
+KBWY.US,D,20180717,000000,27.4774,27.7081,27.277,27.2985,97267.461941121,0
+KBWY.US,D,20180718,000000,27.1528,27.3278,26.9446,27.1362,217555.82768029,0
+KBWY.US,D,20180719,000000,27.1578,27.6621,27.0677,27.6074,129630.95277515,0
+KBWY.US,D,20180720,000000,27.5752,27.624,27.3171,27.4059,65463.585113736,0
+KBWY.US,D,20180723,000000,27.4148,27.4725,27.2418,27.4695,161321.26990466,0
+KBWY.US,D,20180724,000000,27.4148,27.4519,27.191,27.2486,184574.40840017,0
+KBWY.US,D,20180725,000000,27.1812,27.3591,27.1568,27.3122,89273.268434859,0
+KBWY.US,D,20180726,000000,27.3454,27.7246,27.3454,27.4861,138797.57343246,0
+KBWY.US,D,20180727,000000,27.5838,27.6084,26.7922,26.8078,108839.29746062,0
+KBWY.US,D,20180730,000000,26.7756,27.1664,26.7237,27.1089,126125.94804614,0
+KBWY.US,D,20180731,000000,27.1019,27.6934,27.0873,27.4999,113338.71684129,0
+KBWY.US,D,20180801,000000,27.4774,27.5546,27.0648,27.539,141547.55962963,0
+KBWY.US,D,20180802,000000,27.4519,27.6699,27.4373,27.4999,119194.7142344,0
+KBWY.US,D,20180803,000000,27.5761,27.7237,27.4314,27.5761,85386.662198578,0
+KBWY.US,D,20180806,000000,27.5468,27.7569,27.4744,27.5047,105915.39100543,0
+KBWY.US,D,20180807,000000,27.5692,27.5761,27.2985,27.3659,107303.68388846,0
+KBWY.US,D,20180808,000000,27.3659,27.3659,27.0873,27.1421,78743.931403062,0
+KBWY.US,D,20180809,000000,27.1508,27.1508,26.9319,26.9505,65061.522399639,0
+KBWY.US,D,20180810,000000,26.9564,27.062,26.8234,26.8303,64519.300418794,0
+KBWY.US,D,20180813,000000,26.9006,26.9006,26.6172,26.7922,60196.870477156,0
+KBWY.US,D,20180814,000000,26.7999,27.2203,26.7999,27.1608,80666.261784208,0
+KBWY.US,D,20180815,000000,27.1988,27.3561,27.1342,27.3043,82884.256603964,0
+KBWY.US,D,20180816,000000,27.2985,27.4451,27.1988,27.4451,88237.931369547,0
+KBWY.US,D,20180817,000000,27.4608,27.8351,27.3903,27.8175,81310.789799174,0
+KBWY.US,D,20180820,000000,27.7725,27.9885,27.7725,27.8087,188360.75472301,0
+KBWY.US,D,20180821,000000,27.8087,27.9827,27.7804,27.9348,197227.61870032,0
+KBWY.US,D,20180822,000000,27.9446,27.9749,27.6875,27.844,48041.890563167,0
+KBWY.US,D,20180823,000000,27.8498,27.8841,27.709,27.7324,64395.510117506,0
+KBWY.US,D,20180824,000000,27.7384,27.7666,27.6464,27.748,63211.82930272,0
+KBWY.US,D,20180827,000000,27.7872,27.8029,27.5605,27.6553,89408.312399898,0
+KBWY.US,D,20180828,000000,27.6924,28.0149,27.5918,28.0149,109671.04551804,0
+KBWY.US,D,20180829,000000,28.0277,28.1792,27.9494,28.0785,98450.119695568,0
+KBWY.US,D,20180830,000000,28.101,28.1372,27.9328,27.9593,61837.859264466,0
+KBWY.US,D,20180831,000000,27.9593,28.0414,27.8664,28.0277,58496.544190054,0
+KBWY.US,D,20180904,000000,27.9915,28.0257,27.4578,27.5194,91355.196229232,0
+KBWY.US,D,20180905,000000,27.5106,27.8841,27.3561,27.8175,205167.59000851,0
+KBWY.US,D,20180906,000000,27.8664,27.9348,27.7266,27.8039,63852.26507632,0
+KBWY.US,D,20180907,000000,27.7237,27.7237,27.4198,27.5027,76835.923866694,0
+KBWY.US,D,20180910,000000,27.5272,27.6778,27.4354,27.4422,90436.488042822,0
+KBWY.US,D,20180911,000000,27.5272,27.5272,27.195,27.3415,84787.148838626,0
+KBWY.US,D,20180912,000000,27.3893,27.3893,27.2711,27.3258,186256.31960112,0
+KBWY.US,D,20180913,000000,27.404,27.5536,27.2867,27.4383,50636.371588492,0
+KBWY.US,D,20180914,000000,27.3806,27.3806,26.9046,27.1305,102745.95006833,0
+KBWY.US,D,20180917,000000,26.925,27.0414,26.7297,26.8704,115404.27567021,0
+KBWY.US,D,20180918,000000,27.0033,27.0033,26.6523,26.7619,102772.5496372,0
+KBWY.US,D,20180919,000000,26.7619,26.7619,26.1656,26.19,204174.19841717,0
+KBWY.US,D,20180920,000000,26.151,26.5663,26.0738,26.5586,429685.34331076,0
+KBWY.US,D,20180921,000000,26.4423,26.8137,26.4423,26.6779,155858.12768256,0
+KBWY.US,D,20180924,000000,26.7237,26.7237,26.0571,26.237,151471.24493942,0
+KBWY.US,D,20180925,000000,26.3064,26.4442,26.2732,26.3064,134738.0699985,0
+KBWY.US,D,20180926,000000,26.3064,26.3749,26.0571,26.0571,66593.043730437,0
+KBWY.US,D,20180927,000000,26.103,26.3659,26.103,26.2516,51408.782146109,0
+KBWY.US,D,20180928,000000,26.2848,26.6034,26.2516,26.6034,62906.957321036,0
+KBWY.US,D,20181001,000000,26.582,26.6034,26.1401,26.1558,92977.769930402,0
+KBWY.US,D,20181002,000000,26.2126,26.2848,25.978,26.0013,74398.994133917,0
+KBWY.US,D,20181003,000000,25.888,26.061,25.586,25.7248,138941.82494056,0
+KBWY.US,D,20181004,000000,25.586,25.6231,25.194,25.2194,162972.48929538,0
+KBWY.US,D,20181005,000000,25.2194,25.4131,25.1276,25.2928,85551.374913513,0
+KBWY.US,D,20181008,000000,25.238,25.8811,25.238,25.8039,98820.467539086,0
+KBWY.US,D,20181009,000000,25.9671,25.9671,25.6231,25.7648,144862.27513518,0
+KBWY.US,D,20181010,000000,25.7248,25.8577,25.3406,25.3406,183914.53448007,0
+KBWY.US,D,20181011,000000,25.3328,25.3622,24.7355,24.7355,121662.33577741,0
+KBWY.US,D,20181012,000000,25.1676,25.1676,24.2616,24.3036,161988.30524714,0
+KBWY.US,D,20181015,000000,24.3036,24.7972,24.3036,24.4912,114081.45864901,0
+KBWY.US,D,20181016,000000,24.6096,25.1676,24.3338,25.0885,255423.38315006,0
+KBWY.US,D,20181017,000000,25.1138,25.1373,24.8226,24.9624,72894.072371989,0
+KBWY.US,D,20181018,000000,24.9624,25.1217,24.7698,24.8627,82691.921259815,0
+KBWY.US,D,20181019,000000,24.8538,25.0815,24.8382,24.9624,73463.916982047,0
+KBWY.US,D,20181022,000000,25.02,25.2644,24.7083,24.7103,82915.97147454,0
+KBWY.US,D,20181023,000000,24.5186,24.892,24.3877,24.7179,109947.27181016,0
+KBWY.US,D,20181024,000000,24.7962,24.9292,24.6564,24.6867,70671.985310867,0
+KBWY.US,D,20181025,000000,24.7551,25.3476,24.6388,25.2321,73805.619136012,0
+KBWY.US,D,20181026,000000,25.1549,25.2302,24.4502,24.6388,100878.86494561,0
+KBWY.US,D,20181029,000000,24.8715,25.24,24.8295,24.9624,94932.838242465,0
+KBWY.US,D,20181030,000000,24.9712,25.4363,24.9712,25.2732,124580.10387056,0
+KBWY.US,D,20181031,000000,25.3035,25.3035,24.7335,24.7335,727286.43514814,0
+KBWY.US,D,20181101,000000,24.8528,24.9946,24.7033,24.9154,119767.62802548,0
+KBWY.US,D,20181102,000000,24.977,25.0562,24.4043,24.6867,209031.68891727,0
+KBWY.US,D,20181105,000000,24.7103,25.234,24.7103,25.1148,138186.80640874,0
+KBWY.US,D,20181106,000000,25.0123,25.0475,24.8295,25.02,118345.57415119,0
+KBWY.US,D,20181107,000000,25.0972,25.3729,24.9712,25.3729,96140.0494451,0
+KBWY.US,D,20181108,000000,25.3651,25.5303,25.2048,25.4814,58692.971775567,0
+KBWY.US,D,20181109,000000,25.4922,25.584,25.2575,25.3572,97327.822501253,0
+KBWY.US,D,20181112,000000,25.3572,25.6329,25.2644,25.2732,79177.708987737,0
+KBWY.US,D,20181113,000000,25.2732,25.4363,25.1071,25.1832,107831.58302452,0
+KBWY.US,D,20181114,000000,25.2869,25.3084,24.8382,24.8783,46130.813845775,0
+KBWY.US,D,20181115,000000,24.8216,24.8216,24.244,24.4257,189420.64523651,0
+KBWY.US,D,20181116,000000,24.3378,24.5264,24.1815,24.4961,62293.121116306,0
+KBWY.US,D,20181119,000000,24.504,24.7288,24.3446,24.504,89593.48632166,0
+KBWY.US,D,20181120,000000,24.3299,24.5147,24.2645,24.2645,97519.13478506,0
+KBWY.US,D,20181121,000000,24.3368,24.6448,24.2488,24.3524,44577.808247809,0
+KBWY.US,D,20181123,000000,24.3368,24.504,24.1639,24.4658,35277.166685812,0
+KBWY.US,D,20181126,000000,24.4805,24.5127,24.242,24.3241,102275.34231138,0
+KBWY.US,D,20181127,000000,24.3241,24.4189,24.286,24.3299,78317.315240774,0
+KBWY.US,D,20181128,000000,24.3368,24.6076,24.0894,24.6076,152760.30096937,0
+KBWY.US,D,20181129,000000,24.546,24.7561,24.3905,24.6153,47688.934745448,0
+KBWY.US,D,20181130,000000,24.6242,24.8461,24.5949,24.7982,41910.689938258,0
+KBWY.US,D,20181203,000000,24.9312,24.9312,24.5958,24.8881,114284.02459656,0
+KBWY.US,D,20181204,000000,24.9037,24.9096,24.2645,24.3075,80803.35186993,0
+KBWY.US,D,20181206,000000,24.2028,24.9721,23.9605,24.9721,73550.877111049,0
+KBWY.US,D,20181207,000000,24.9644,24.9644,24.5401,24.6877,52027.733652545,0
+KBWY.US,D,20181210,000000,24.6485,24.6485,24.1785,24.4033,86537.605082446,0
+KBWY.US,D,20181211,000000,24.4726,24.7043,24.3691,24.4043,79037.549720991,0
+KBWY.US,D,20181212,000000,24.457,24.7113,24.0894,24.0894,85118.62038918,0
+KBWY.US,D,20181213,000000,24.1316,24.4257,24.1316,24.1725,60818.891164616,0
+KBWY.US,D,20181214,000000,24.1247,24.3368,24.0826,24.1725,55078.499590051,0
+KBWY.US,D,20181217,000000,24.1951,24.1951,22.8971,22.9655,205836.67147166,0
+KBWY.US,D,20181218,000000,23.0827,23.3329,22.9868,23.0358,142514.35165209,0
+KBWY.US,D,20181219,000000,23.0358,23.0456,22.3359,22.3604,164775.1216166,0
+KBWY.US,D,20181220,000000,22.3515,22.3515,21.6293,21.8169,232975.39314309,0
+KBWY.US,D,20181221,000000,21.8041,22.2089,21.5334,21.5961,120456.14763512,0
+KBWY.US,D,20181224,000000,21.5891,21.5891,20.8609,20.8766,163273.2690357,0
+KBWY.US,D,20181226,000000,20.946,21.7642,20.725,21.7416,248311.06765793,0
+KBWY.US,D,20181227,000000,21.556,21.5891,20.8863,21.5891,194713.95944196,0
+KBWY.US,D,20181228,000000,21.8061,21.9948,21.5159,21.6978,219261.26926909,0
+KBWY.US,D,20181231,000000,21.7573,21.9166,21.1346,21.5471,228680.58583067,0
+KBWY.US,D,20190102,000000,21.5891,21.9489,21.3976,21.8941,142066.25122263,0
+KBWY.US,D,20190103,000000,21.8843,22.5334,21.8843,22.1796,122322.20969752,0
+KBWY.US,D,20190104,000000,22.2294,22.9802,22.2294,22.8775,130414.61699652,0
+KBWY.US,D,20190107,000000,22.939,23.5783,22.8609,23.4541,78497.373860829,0
+KBWY.US,D,20190108,000000,23.6594,24.1032,23.4541,24.0748,118743.54462393,0
+KBWY.US,D,20190109,000000,24.1247,24.3318,23.9546,24.2898,79061.080108839,0
+KBWY.US,D,20190110,000000,24.1316,24.6106,24.1071,24.3887,314754.74457854,0
+KBWY.US,D,20190111,000000,24.3964,24.3964,24.2497,24.3318,77475.336579954,0
+KBWY.US,D,20190114,000000,24.2264,24.3152,24.0894,24.1247,99536.609777938,0
+KBWY.US,D,20190115,000000,24.2204,24.3798,24.1901,24.2576,62140.685125467,0
+KBWY.US,D,20190116,000000,24.2898,24.7083,24.2898,24.6438,87632.279647547,0
+KBWY.US,D,20190117,000000,24.6115,24.7601,24.5391,24.7531,63136.122837469,0
+KBWY.US,D,20190118,000000,24.7766,24.851,24.6115,24.7942,63202.621759648,0
+KBWY.US,D,20190122,000000,24.803,24.803,24.4815,24.6514,104785.93238871,0
+KBWY.US,D,20190123,000000,24.6907,24.7405,24.4502,24.587,80902.588723028,0
+KBWY.US,D,20190124,000000,24.6106,24.7659,24.5694,24.6993,70416.220225563,0
+KBWY.US,D,20190125,000000,24.7766,25.0239,24.6907,24.978,69509.788763246,0
+KBWY.US,D,20190128,000000,24.8265,25.2908,24.8265,25.2184,105107.17333585,0
+KBWY.US,D,20190129,000000,25.2546,25.4207,25.2273,25.4207,50474.728054578,0
+KBWY.US,D,20190130,000000,25.4373,25.7697,25.4061,25.585,79604.325150024,0
+KBWY.US,D,20190131,000000,25.6006,25.799,25.5108,25.7923,84384.063064186,0
+KBWY.US,D,20190201,000000,25.8147,25.888,25.235,25.5674,149475.25421372,0
+KBWY.US,D,20190204,000000,25.5498,25.7355,25.4373,25.7355,72116.546512664,0
+KBWY.US,D,20190205,000000,25.7923,25.9046,25.6241,25.9046,93579.329411036,0
+KBWY.US,D,20190206,000000,25.9574,25.9574,25.6788,25.7609,61629.154954858,0
+KBWY.US,D,20190207,000000,25.6788,25.8645,25.4999,25.8069,64631.837056328,0
+KBWY.US,D,20190208,000000,25.7121,25.8802,25.6378,25.7834,78284.577309855,0
+KBWY.US,D,20190211,000000,25.7757,26.017,25.7609,26.0013,124350.93835413,0
+KBWY.US,D,20190212,000000,26.0102,26.0102,25.5762,25.6612,166846.81880756,0
+KBWY.US,D,20190213,000000,25.6701,25.8645,25.5752,25.8069,89252.807228034,0
+KBWY.US,D,20190214,000000,25.8147,25.8225,25.585,25.6867,117427.88902513,0
+KBWY.US,D,20190215,000000,25.7355,25.9046,25.7033,25.8793,62380.081245311,0
+KBWY.US,D,20190219,000000,25.3954,25.5303,25.1862,25.4267,84618.343882325,0
+KBWY.US,D,20190220,000000,25.3954,25.5165,25.2859,25.3699,138500.8859335,0
+KBWY.US,D,20190221,000000,25.3386,25.4041,25.0455,25.2164,72041.863107756,0
+KBWY.US,D,20190222,000000,25.2429,25.4872,25.2429,25.3201,54111.707567601,0
+KBWY.US,D,20190225,000000,25.3798,25.3798,25.0855,25.1912,82059.669968943,0
+KBWY.US,D,20190226,000000,25.1912,25.2224,24.8637,24.9408,105167.53389599,0
+KBWY.US,D,20190227,000000,24.8157,24.8157,24.412,24.6115,105109.21945654,0
+KBWY.US,D,20190228,000000,24.6115,24.7708,24.3915,24.5537,120506.27759184,0
+KBWY.US,D,20190301,000000,24.6358,24.6358,23.932,24.0768,118455.0416077,0
+KBWY.US,D,20190304,000000,24.0924,24.1277,23.9068,24.0836,153622.740837,0
+KBWY.US,D,20190305,000000,24.0367,24.1824,24.0367,24.1354,74949.400597491,0
+KBWY.US,D,20190306,000000,24.1453,24.1453,23.7787,23.8187,63005.171113794,0
+KBWY.US,D,20190307,000000,23.8774,23.8842,23.5607,23.5929,82931.317379659,0
+KBWY.US,D,20190308,000000,23.5441,23.6155,23.373,23.5372,62373.942883263,0
+KBWY.US,D,20190311,000000,23.6496,23.8187,23.5304,23.8187,85454.184181098,0
+KBWY.US,D,20190312,000000,23.8343,24.0456,23.8343,23.9008,99092.60158985,0
+KBWY.US,D,20190313,000000,23.9008,24.1676,23.9008,24.0954,52086.048091994,0
+KBWY.US,D,20190314,000000,24.0924,24.1569,24.0533,24.1354,100592.40805007,0
+KBWY.US,D,20190315,000000,24.2165,24.2165,23.932,23.9908,69842.283374141,0
+KBWY.US,D,20190318,000000,24.0367,24.109,23.7933,23.9008,84147.736125365,0
+KBWY.US,D,20190319,000000,23.9244,24.0142,23.8246,23.9556,111898.24788085,0
+KBWY.US,D,20190320,000000,23.94,24.2244,23.7229,24.0367,100552.50869677,0
+KBWY.US,D,20190321,000000,23.9486,24.4844,23.9486,24.4755,105405.90695549,0
+KBWY.US,D,20190322,000000,24.3964,24.4931,24.1012,24.109,63985.262920679,0
+KBWY.US,D,20190325,000000,24.1012,24.2712,23.8333,24.1529,84272.549486993,0
+KBWY.US,D,20190326,000000,24.1785,24.5421,24.1785,24.4755,95698.087377695,0
+KBWY.US,D,20190327,000000,24.4844,24.6066,24.3309,24.5322,89682.492571345,0
+KBWY.US,D,20190328,000000,24.5508,24.8852,24.5421,24.8773,59545.1810398,0
+KBWY.US,D,20190329,000000,24.8773,25.0318,24.85,24.9232,114553.08946631,0
+KBWY.US,D,20190401,000000,24.8597,25.1451,24.6956,25.1353,107034.61901871,0
+KBWY.US,D,20190402,000000,24.9878,25.0346,24.6956,24.9878,151952.0832998,0
+KBWY.US,D,20190403,000000,24.979,25.1988,24.8196,25.0366,130532.26893577,0
+KBWY.US,D,20190404,000000,25.0318,25.1676,25.0063,25.1353,83554.36112746,0
+KBWY.US,D,20190405,000000,25.0933,25.3729,25.0933,25.3376,78816.568687289,0
+KBWY.US,D,20190408,000000,25.2889,25.2889,25.0309,25.0815,67759.332519424,0
+KBWY.US,D,20190409,000000,25.1207,25.1207,24.5909,24.5978,79626.832477532,0
+KBWY.US,D,20190410,000000,24.6965,25.0063,24.6916,24.8939,54886.164245902,0
+KBWY.US,D,20190411,000000,24.8939,24.9634,24.7279,24.8695,51500.857576819,0
+KBWY.US,D,20190412,000000,24.9008,24.979,24.7678,24.979,42846.790150472,0
+KBWY.US,D,20190415,000000,24.9369,25.0318,24.801,24.8597,79681.054675617,0
+KBWY.US,D,20190416,000000,24.9292,24.9292,24.3456,24.4844,123190.7879272,0
+KBWY.US,D,20190417,000000,24.5079,24.5079,24.0503,24.1629,73134.491552174,0
+KBWY.US,D,20190418,000000,24.1609,24.4277,24.1168,24.3378,106305.17699542,0
+KBWY.US,D,20190422,000000,24.3143,24.4169,23.7797,23.981,79223.746703093,0
+KBWY.US,D,20190423,000000,23.981,24.4707,23.981,24.3768,121405.54763178,0
+KBWY.US,D,20190424,000000,24.413,24.7345,24.413,24.6162,66580.767006344,0
+KBWY.US,D,20190425,000000,24.5919,24.5919,24.2175,24.3612,78987.419764271,0
+KBWY.US,D,20190426,000000,24.3887,24.7688,24.3887,24.7219,81938.94884868,0
+KBWY.US,D,20190429,000000,24.7541,24.7923,24.5,24.5,41550.572698151,0
+KBWY.US,D,20190430,000000,24.5089,24.6907,24.413,24.6086,104115.82786522,0
+KBWY.US,D,20190501,000000,24.6086,24.8724,24.5587,24.5997,55887.740319954,0
+KBWY.US,D,20190502,000000,24.5166,24.761,24.4277,24.5332,51142.786457393,0
+KBWY.US,D,20190503,000000,24.6328,25.4492,24.6328,25.3855,120824.44935796,0
+KBWY.US,D,20190506,000000,25.1793,25.6535,25.1793,25.5899,190563.40363764,0
+KBWY.US,D,20190507,000000,25.4492,25.582,24.973,25.1227,57330.255401068,0
+KBWY.US,D,20190508,000000,25.1569,25.3885,25.0895,25.0895,56079.052603761,0
+KBWY.US,D,20190509,000000,25.0728,25.2214,24.8471,25.2154,68637.118292189,0
+KBWY.US,D,20190510,000000,25.1315,25.5899,25.1315,25.5547,139100.39929346,0
+KBWY.US,D,20190513,000000,25.3191,25.4463,25.2018,25.3758,62575.485770483,0
+KBWY.US,D,20190514,000000,25.3758,25.4297,25.237,25.3524,103150.05890311,0
+KBWY.US,D,20190515,000000,25.2184,25.4657,25.1931,25.4177,53348.504553054,0
+KBWY.US,D,20190516,000000,25.4177,25.6642,25.4091,25.5469,66535.75235133,0
+KBWY.US,D,20190517,000000,25.4492,25.5068,25.3758,25.4326,52791.959727433,0
+KBWY.US,D,20190520,000000,25.2849,25.3592,24.7512,24.8421,63137.14589781,0
+KBWY.US,D,20190521,000000,24.8949,25.1569,24.8949,25.1051,59500.166384787,0
+KBWY.US,D,20190522,000000,25.0885,25.1138,24.9721,24.9888,32174.224670905,0
+KBWY.US,D,20190523,000000,24.8949,24.8949,24.7209,24.8695,38046.591029485,0
+KBWY.US,D,20190524,000000,24.9644,25.0815,24.8862,25.0396,30969.059588952,0
+KBWY.US,D,20190528,000000,25.0631,25.2097,24.8343,24.8343,60920.174138395,0
+KBWY.US,D,20190529,000000,24.7659,24.7659,24.2626,24.3837,93660.151177992,0
+KBWY.US,D,20190530,000000,24.3837,24.5049,24.2664,24.3915,89311.121667483,0
+KBWY.US,D,20190531,000000,24.2194,24.4023,23.9301,24.3006,199380.13765824,0
+KBWY.US,D,20190603,000000,24.3172,24.3397,23.9819,24.2782,106963.00479483,0
+KBWY.US,D,20190604,000000,24.3338,24.4726,24.0738,24.4658,73051.623664536,0
+KBWY.US,D,20190605,000000,24.5636,24.8245,24.5284,24.8186,70260.715053699,0
+KBWY.US,D,20190606,000000,24.85,24.8949,24.4229,24.6946,94813.140182544,0
+KBWY.US,D,20190607,000000,24.7365,25.0249,24.7365,24.8862,69001.327773661,0
+KBWY.US,D,20190610,000000,24.8597,24.9154,24.7668,24.8597,46181.966862836,0
+KBWY.US,D,20190611,000000,24.9076,25.1138,24.8597,25.0073,129410.99480179,0
+KBWY.US,D,20190612,000000,24.9164,25.1872,24.8783,25.0963,40721.893821766,0
+KBWY.US,D,20190613,000000,25.0631,25.3436,25.0631,25.3436,55191.036227585,0
+KBWY.US,D,20190614,000000,25.2625,25.367,25.1745,25.1745,67832.992863992,0
+KBWY.US,D,20190617,000000,25.1608,25.5244,25.1608,25.5155,72454.156425267,0
+KBWY.US,D,20190618,000000,25.6378,25.9106,25.5654,25.6701,61718.161204544,0
+KBWY.US,D,20190619,000000,25.629,25.7775,25.4745,25.7131,46683.266430032,0
+KBWY.US,D,20190620,000000,25.7541,25.8019,25.6701,25.6867,71438.257506438,0
+KBWY.US,D,20190621,000000,25.5214,25.5214,25.1227,25.1755,77474.313519613,0
+KBWY.US,D,20190624,000000,25.2008,25.2008,24.6272,24.6272,53989.963386997,0
+KBWY.US,D,20190625,000000,24.6604,24.7982,24.329,24.3368,59388.652807594,0
+KBWY.US,D,20190626,000000,24.4453,24.4453,23.8246,23.8432,109722.19853509,0
+KBWY.US,D,20190627,000000,23.9566,24.4844,23.9566,24.4844,42788.475711022,0
+KBWY.US,D,20190628,000000,24.544,24.9721,24.544,24.7923,73360.587887583,0
+KBWY.US,D,20190701,000000,25.0239,25.0239,24.37,24.585,79232.954246163,0
+KBWY.US,D,20190702,000000,24.6182,24.8929,24.5929,24.8842,64752.55817659,0
+KBWY.US,D,20190703,000000,24.8998,25.1608,24.8929,25.1227,26547.392794217,0
+KBWY.US,D,20190705,000000,24.9468,25.2302,24.764,25.1931,59857.214443873,0
+KBWY.US,D,20190708,000000,25.1138,25.2819,25.1138,25.2184,48591.2739664,0
+KBWY.US,D,20190709,000000,25.1383,25.2791,25.0327,25.2097,56039.153250453,0
+KBWY.US,D,20190710,000000,25.2449,25.3778,25.1872,25.2536,50514.627407886,0
+KBWY.US,D,20190711,000000,25.3191,25.3191,24.7239,24.7474,65770.503216101,0
+KBWY.US,D,20190712,000000,24.7561,24.8481,24.5939,24.7492,56419.731697386,0
+KBWY.US,D,20190715,000000,24.7982,24.7982,24.5527,24.6272,45172.206306056,0
+KBWY.US,D,20190716,000000,24.6182,24.8148,24.4941,24.7093,40696.317313235,0
+KBWY.US,D,20190717,000000,24.7239,24.7492,24.4189,24.585,56215.119629143,0
+KBWY.US,D,20190718,000000,24.4541,24.501,24.282,24.4541,310694.21808427,0
+KBWY.US,D,20190719,000000,24.4355,24.4355,23.937,23.937,75217.442406889,0
+KBWY.US,D,20190722,000000,24.0485,24.0885,23.8323,23.8921,154488.24988568,0
+KBWY.US,D,20190723,000000,24.3075,24.3622,23.9008,24.3075,41574.103085998,0
+KBWY.US,D,20190724,000000,24.3309,24.5391,24.247,24.5284,48702.787543592,0
+KBWY.US,D,20190725,000000,24.5713,24.5968,24.2918,24.3378,38518.221846786,0
+KBWY.US,D,20190726,000000,24.3896,24.6046,24.3095,24.5381,52812.420934258,0
+KBWY.US,D,20190729,000000,24.5713,24.7678,24.5713,24.6134,63850.218955639,0
+KBWY.US,D,20190730,000000,24.589,25.021,24.589,25.021,79338.329461309,0
+KBWY.US,D,20190731,000000,24.9507,25.0309,24.5127,24.6388,83689.405092501,0
+KBWY.US,D,20190801,000000,24.6368,24.6965,24.415,24.415,64885.556020948,0
+KBWY.US,D,20190802,000000,24.415,24.415,24.115,24.3309,52075.817488582,0
+KBWY.US,D,20190805,000000,24.2165,24.2165,23.4649,23.8207,108324.69810898,0
+KBWY.US,D,20190806,000000,23.8598,24.1061,23.7493,23.9849,73878.256420238,0
+KBWY.US,D,20190807,000000,23.9849,24.456,23.7503,24.3241,35106.315608831,0
+KBWY.US,D,20190808,000000,24.3476,24.89,24.3476,24.8206,130928.19328782,0
+KBWY.US,D,20190809,000000,24.7942,24.7942,24.5049,24.6212,21045.374279157,0
+KBWY.US,D,20190812,000000,24.6212,24.6212,24.4649,24.5802,41219.101147597,0
+KBWY.US,D,20190813,000000,24.5284,24.7942,24.5284,24.5636,45099.56902183,0
+KBWY.US,D,20190814,000000,24.3378,24.3378,23.8237,23.8598,59740.585564973,0
+KBWY.US,D,20190815,000000,23.937,24.0728,23.7318,23.8237,50263.977624288,0
+KBWY.US,D,20190816,000000,23.8832,24.3446,23.7787,24.3065,25961.179218699,0
+KBWY.US,D,20190819,000000,24.4229,24.5909,24.3632,24.5205,72305.812675789,0
+KBWY.US,D,20190820,000000,24.5127,24.5411,24.1316,24.1316,18039.622996663,0
+KBWY.US,D,20190821,000000,24.2234,24.3309,24.1051,24.2156,26338.688484609,0
+KBWY.US,D,20190822,000000,24.2156,24.3934,24.1306,24.3075,46002.931303122,0
+KBWY.US,D,20190823,000000,24.2712,24.4658,23.7923,23.8393,104746.03303542,0
+KBWY.US,D,20190826,000000,24.0142,24.0387,23.8784,24.0387,24312.00594866,0
+KBWY.US,D,20190827,000000,24.0954,24.1872,23.7161,23.7161,59398.883411006,0
+KBWY.US,D,20190828,000000,23.7552,24.0718,23.7493,23.9663,61357.020904095,0
+KBWY.US,D,20190829,000000,24.0954,24.3123,24.0954,24.2626,42505.087996505,0
+KBWY.US,D,20190830,000000,24.2986,24.457,24.247,24.3993,67144.473254354,0
+KBWY.US,D,20190903,000000,24.2811,24.4746,24.2156,24.4277,34764.613454865,0
+KBWY.US,D,20190904,000000,24.4971,24.8461,24.4971,24.8392,40543.881322394,0
+KBWY.US,D,20190905,000000,24.8666,24.8763,24.6232,24.7405,53316.789682478,0
+KBWY.US,D,20190906,000000,24.7786,25.0044,24.674,24.8567,38007.71473652,0
+KBWY.US,D,20190909,000000,24.806,25.4159,24.806,25.3729,225590.9436002,0
+KBWY.US,D,20190910,000000,25.3161,25.7228,25.3161,25.7228,67544.489847769,0
+KBWY.US,D,20190911,000000,25.6896,26.2751,25.63,26.2056,135434.77409087,0
+KBWY.US,D,20190912,000000,26.2751,26.2751,25.9378,26.0161,174544.32481488,0
+KBWY.US,D,20190913,000000,25.9897,26.2994,25.63,25.6896,40906.044683184,0
+KBWY.US,D,20190916,000000,25.6622,25.8645,25.6085,25.8313,55761.903897984,0
+KBWY.US,D,20190917,000000,25.8411,25.8734,25.6436,25.7971,27109.052921544,0
+KBWY.US,D,20190918,000000,25.8138,25.847,25.5274,25.6827,41578.195327364,0
+KBWY.US,D,20190919,000000,25.7307,25.9477,25.7072,25.715,43047.309977351,0
+KBWY.US,D,20190920,000000,25.7814,26.0493,25.7814,25.8664,39581.181541309,0
+KBWY.US,D,20190923,000000,25.8059,25.9388,25.6554,25.7648,34062.79406079,0
+KBWY.US,D,20190924,000000,25.8138,25.9907,25.756,25.8205,38447.630683242,0
+KBWY.US,D,20190925,000000,25.8215,26.2076,25.8215,26.149,43841.204802133,0
+KBWY.US,D,20190926,000000,26.148,26.4442,26.063,26.3503,69782.94587435,0
+KBWY.US,D,20190927,000000,26.4178,26.5389,26.0738,26.2232,25395.426850007,0
+KBWY.US,D,20190930,000000,26.1568,26.3895,26.1568,26.1568,56276.503249616,0
+KBWY.US,D,20191001,000000,26.2506,26.2506,25.5811,25.5899,32292.899670487,0
+KBWY.US,D,20191002,000000,25.5284,25.5284,25.2184,25.4131,52317.25972911,0
+KBWY.US,D,20191003,000000,25.3954,25.5899,25.2292,25.4373,42756.760840445,0
+KBWY.US,D,20191004,000000,25.5204,25.6152,25.3622,25.5371,30490.267349263,0
+KBWY.US,D,20191007,000000,25.4629,25.7141,25.4041,25.6075,51392.413180649,0
+KBWY.US,D,20191008,000000,25.5284,25.5284,25.1862,25.3045,35084.831341666,0
+KBWY.US,D,20191009,000000,25.3954,25.3954,25.0425,25.1276,33900.127466537,0
+KBWY.US,D,20191010,000000,25.0943,25.2097,24.9683,25.0425,38921.307621226,0
+KBWY.US,D,20191011,000000,25.2634,25.6554,25.2625,25.4463,40792.484985309,0
+KBWY.US,D,20191014,000000,25.4629,25.542,25.2625,25.4716,28216.00421074,0
+KBWY.US,D,20191015,000000,25.5048,25.8265,25.4912,25.6798,35603.522934662,0
+KBWY.US,D,20191016,000000,25.6887,25.8969,25.5459,25.7522,32177.293851928,0
+KBWY.US,D,20191017,000000,25.7218,25.9633,25.7141,25.9311,29576.674464557,0
+KBWY.US,D,20191018,000000,25.8498,25.9907,25.7433,25.9633,49471.105859846,0
+KBWY.US,D,20191021,000000,26.0679,26.4627,26.0679,26.4627,516872.59170989,0
+KBWY.US,D,20191022,000000,26.454,26.7413,26.3533,26.7237,61645.523920317,0
+KBWY.US,D,20191023,000000,26.7237,27.0258,26.6984,27.018,64751.535116248,0
+KBWY.US,D,20191024,000000,27.0531,27.1176,26.6984,26.799,32821.821866894,0
+KBWY.US,D,20191025,000000,26.7912,26.8664,26.62,26.8244,33832.605484017,0
+KBWY.US,D,20191028,000000,26.757,26.8303,26.6895,26.6984,23078.195177153,0
+KBWY.US,D,20191029,000000,26.6895,26.9006,26.6739,26.7736,30159.818859051,0
+KBWY.US,D,20191030,000000,26.7736,26.7736,26.3768,26.624,42766.991443856,0
+KBWY.US,D,20191031,000000,26.629,26.629,26.2702,26.4882,69501.604280515,0
+KBWY.US,D,20191101,000000,26.5459,26.9241,26.5429,26.9006,32783.968634271,0
+KBWY.US,D,20191104,000000,26.9515,27.188,26.9515,27.188,107367.11362961,0
+KBWY.US,D,20191105,000000,27.1684,27.1734,26.8918,26.9857,64071.199989341,0
+KBWY.US,D,20191106,000000,26.9769,27.0336,26.7149,26.7315,49891.583660086,0
+KBWY.US,D,20191107,000000,26.7736,26.7912,26.4227,26.4374,51299.314689599,0
+KBWY.US,D,20191108,000000,26.3768,26.4217,26.2018,26.2018,27337.195377636,0
+KBWY.US,D,20191111,000000,26.2096,26.2566,26.0239,26.2018,26643.560466291,0
+KBWY.US,D,20191112,000000,26.2018,26.3935,26.0033,26.0083,100580.13132598,0
+KBWY.US,D,20191113,000000,26.0239,26.0298,25.7805,25.9633,40633.910632422,0
+KBWY.US,D,20191114,000000,25.9545,26.3611,25.9545,26.3533,58371.730828426,0
+KBWY.US,D,20191115,000000,26.411,26.4961,26.2604,26.4716,135733.50771051,0
+KBWY.US,D,20191118,000000,26.4627,26.6661,26.4627,26.5635,48301.747889835,0
+KBWY.US,D,20191119,000000,26.621,26.621,26.3523,26.3523,27864.071453361,0
+KBWY.US,D,20191120,000000,26.3357,26.3357,26.0102,26.148,39460.460421046,0
+KBWY.US,D,20191121,000000,26.0972,26.0972,25.7844,25.8138,39253.802232121,0
+KBWY.US,D,20191122,000000,25.8627,25.8978,25.5909,25.7697,49031.189913122,0
+KBWY.US,D,20191125,000000,25.8265,26.2408,25.8265,26.2066,26897.279430913,0
+KBWY.US,D,20191126,000000,26.2506,26.454,26.2126,26.3523,52994.525674994,0
+KBWY.US,D,20191127,000000,26.4627,26.7657,26.3759,26.7511,65473.815717148,0
+KBWY.US,D,20191129,000000,26.8186,26.8186,26.5888,26.5888,13095.172367566,0
+KBWY.US,D,20191202,000000,26.5399,26.5586,26.2331,26.2331,86833.269521058,0
+KBWY.US,D,20191203,000000,26.0903,26.0972,25.7091,26.0395,34121.108500239,0
+KBWY.US,D,20191204,000000,26.0972,26.3014,25.9956,25.9956,50203.617064156,0
+KBWY.US,D,20191205,000000,26.0483,26.0718,25.801,25.8783,50988.304345868,0
+KBWY.US,D,20191206,000000,25.978,26.3123,25.978,26.1734,31943.01303379,0
+KBWY.US,D,20191209,000000,26.1314,26.4716,26.1314,26.3739,35247.497935917,0
+KBWY.US,D,20191210,000000,26.3845,26.4822,26.2868,26.3435,33589.117122806,0
+KBWY.US,D,20191211,000000,26.4021,26.4021,25.8996,25.9438,49645.026117852,0
+KBWY.US,D,20191212,000000,26.0151,26.1235,25.5723,25.6378,63426.671974374,0
+KBWY.US,D,20191213,000000,25.7326,25.7326,25.369,25.5469,87332.522967571,0
+KBWY.US,D,20191216,000000,25.6172,25.7248,25.4131,25.6817,85947.299265564,0
+KBWY.US,D,20191217,000000,25.7003,25.8285,25.6681,25.7512,38624.620122273,0
+KBWY.US,D,20191218,000000,25.8451,26.191,25.8451,26.1168,46958.469661819,0
+KBWY.US,D,20191219,000000,26.148,26.3357,26.148,26.2771,47099.651988907,0
+KBWY.US,D,20191220,000000,26.2076,26.5008,26.2076,26.4374,63511.585982695,0
+KBWY.US,D,20191223,000000,26.411,26.4393,26.1978,26.2497,56057.568336595,0
+KBWY.US,D,20191224,000000,26.2594,26.3845,26.2594,26.3004,67127.081228553,0
+KBWY.US,D,20191226,000000,26.2682,26.4334,26.2232,26.3171,46297.572681393,0
+KBWY.US,D,20191227,000000,26.3425,26.4656,26.2741,26.3425,72306.835736131,0
+KBWY.US,D,20191230,000000,26.2771,26.4021,26.2106,26.325,88839.490850183,0
+KBWY.US,D,20191231,000000,26.3014,26.6396,26.2672,26.5898,202114.77795031,0
+KBWY.US,D,20200102,000000,26.7521,26.7521,26.0698,26.2056,86692.08719397,0
+KBWY.US,D,20200103,000000,26.154,26.3004,26.0199,26.1441,114203.20282961,0
+KBWY.US,D,20200106,000000,26.1364,26.2682,25.9946,26.105,70644.362681653,0
+KBWY.US,D,20200107,000000,26.105,26.105,25.7717,25.8674,59286.346773472,0
+KBWY.US,D,20200108,000000,25.8744,26.1714,25.8597,26.1187,47775.89487445,0
+KBWY.US,D,20200109,000000,26.189,26.189,25.8744,25.891,37711.027237566,0
+KBWY.US,D,20200110,000000,25.9162,25.9162,25.6867,25.8489,113583.22826283,0
+KBWY.US,D,20200113,000000,25.8597,26.2321,25.8508,26.2155,54486.147652487,0
+KBWY.US,D,20200114,000000,26.2155,26.3659,26.1206,26.3592,32745.092341303,0
+KBWY.US,D,20200115,000000,26.3659,26.7521,26.3659,26.6583,46109.32957861,0
+KBWY.US,D,20200116,000000,26.7101,26.9153,26.6054,26.7169,44796.743160829,0
+KBWY.US,D,20200117,000000,26.7521,26.8283,26.5742,26.5849,199544.85037318,0
+KBWY.US,D,20200121,000000,26.6387,26.6533,26.4442,26.5782,115084.0577834,0
+KBWY.US,D,20200122,000000,26.7091,26.7776,26.4178,26.4452,60266.438580358,0
+KBWY.US,D,20200123,000000,26.4354,26.4637,26.194,26.3815,49714.594221055,0
+KBWY.US,D,20200124,000000,26.3563,26.3563,25.9292,25.9818,99925.372707601,0
+KBWY.US,D,20200127,000000,25.8,25.893,25.5801,25.6134,92488.7470873,0
+KBWY.US,D,20200128,000000,25.7307,25.886,25.6798,25.7844,114739.2864484,0
+KBWY.US,D,20200129,000000,25.8773,25.9614,25.6545,25.6564,43759.359974836,0
+KBWY.US,D,20200130,000000,25.5772,25.5772,25.2546,25.3964,53583.808431534,0
+KBWY.US,D,20200131,000000,25.3632,25.3632,24.8323,24.8939,71994.802332059,0
+KBWY.US,D,20200203,000000,24.9848,25.3161,24.9819,25.0631,54432.948514744,0
+KBWY.US,D,20200204,000000,25.2615,25.6798,25.1647,25.5175,56897.500876734,0
+KBWY.US,D,20200205,000000,25.629,26.0747,25.629,25.9282,37656.805039482,0
+KBWY.US,D,20200206,000000,26.0747,26.1627,25.9574,26.0503,30295.885884433,0
+KBWY.US,D,20200207,000000,26.0063,26.0063,25.587,25.6134,68911.298463635,0
+KBWY.US,D,20200210,000000,26.3406,26.621,26.324,26.6044,82283.720183669,0
+KBWY.US,D,20200211,000000,26.7267,26.9075,26.6124,26.625,58951.806041895,0
+KBWY.US,D,20200212,000000,26.7677,27.0336,26.7677,26.9075,47360.532375917,0
+KBWY.US,D,20200213,000000,26.843,26.9475,26.7677,26.89,46110.352638951,0
+KBWY.US,D,20200214,000000,26.9505,27.0326,26.8127,26.9143,29874.385023852,0
+KBWY.US,D,20200218,000000,26.9407,27.0258,26.7863,26.9837,43677.515147539,0
+KBWY.US,D,20200219,000000,27.0258,27.1029,26.8372,26.8714,46243.350483309,0
+KBWY.US,D,20200220,000000,26.9143,27.3357,26.9143,27.3357,55598.21424339,0
+KBWY.US,D,20200221,000000,27.3865,27.541,27.3005,27.4305,89189.377486878,0
+KBWY.US,D,20200224,000000,26.9114,26.9475,26.7051,26.799,74154.482712366,0
+KBWY.US,D,20200225,000000,26.8772,26.8772,25.5586,25.6691,72425.510735711,0
+KBWY.US,D,20200226,000000,25.6192,25.7717,25.1783,25.1979,68197.202345465,0
+KBWY.US,D,20200227,000000,24.9526,25.2663,24.0836,24.1882,142196.17988597,0
+KBWY.US,D,20200228,000000,23.7229,23.7727,23.0367,23.3476,147978.51693453,0
+KBWY.US,D,20200302,000000,23.4649,24.1354,22.9636,24.1354,179965.52156298,0
+KBWY.US,D,20200303,000000,24.3075,24.935,23.8227,23.9458,91450.340840966,0
+KBWY.US,D,20200304,000000,24.1519,24.6282,24.1453,24.6282,45893.463846613,0
+KBWY.US,D,20200305,000000,24.1609,24.1785,23.5822,23.9214,124813.36162836,0
+KBWY.US,D,20200306,000000,23.2841,23.7787,22.8051,23.3837,56610.020920852,0
+KBWY.US,D,20200309,000000,21.9968,22.3926,20.6948,20.6948,124984.21270534,0
+KBWY.US,D,20200310,000000,21.5402,21.5402,20.2061,21.1219,102888.15545577,0
+KBWY.US,D,20200311,000000,20.6088,20.6088,19.1338,19.3058,118307.72091856,0
+KBWY.US,D,20200312,000000,17.8054,17.8054,15.8652,15.9327,167559.89186539,0
+KBWY.US,D,20200313,000000,16.9775,17.3665,15.5905,16.9785,168722.08841302,0
+KBWY.US,D,20200316,000000,15.0381,15.521,14.1429,14.1429,115829.86877214,0
+KBWY.US,D,20200317,000000,14.5035,14.962,13.5964,14.7284,105477.52117938,0
+KBWY.US,D,20200318,000000,13.8135,14.1595,11.7608,12.01,153000.72014954,0
+KBWY.US,D,20200319,000000,12.054,13.5124,11.6415,13.3668,156474.01000798,0
+KBWY.US,D,20200320,000000,13.8046,14.2651,13.012,13.0823,192472.43423435,0
+KBWY.US,D,20200323,000000,13.2329,13.2329,12.0003,12.4998,478387.107794,0
+KBWY.US,D,20200324,000000,13.3217,13.8018,13.0246,13.6306,88780.153350392,0
+KBWY.US,D,20200325,000000,13.871,15.3647,13.575,14.5964,95165.072939921,0
+KBWY.US,D,20200326,000000,14.9111,16.0381,14.701,15.3725,123128.38124638,0
+KBWY.US,D,20200327,000000,14.9278,15.0823,14.3705,14.7361,96826.522934056,0
+KBWY.US,D,20200330,000000,14.6423,14.6423,14.0803,14.571,75092.629045262,0
+KBWY.US,D,20200331,000000,14.5886,14.613,13.7842,14.4751,141452.4150179,0
+KBWY.US,D,20200401,000000,13.7842,13.7842,13.1029,13.4087,61920.727152105,0
+KBWY.US,D,20200402,000000,13.3306,13.6326,12.8224,13.1029,108836.22827959,0
+KBWY.US,D,20200403,000000,13.051,13.051,11.9944,12.4128,158522.17681109,0
+KBWY.US,D,20200406,000000,12.9376,13.8193,12.9376,13.4186,133297.60103806,0
+KBWY.US,D,20200407,000000,14.1448,14.8925,13.7138,13.8018,171115.02655113,0
+KBWY.US,D,20200408,000000,14.1693,14.6052,14.0012,14.5622,73142.676034903,0
+KBWY.US,D,20200409,000000,15.0597,16.2522,15.0597,16.0284,364581.87543713,0
+KBWY.US,D,20200413,000000,15.9433,16.0782,15.3393,15.6353,99448.626588593,0
+KBWY.US,D,20200414,000000,16.0137,16.4467,15.8007,15.9404,88295.222748656,0
+KBWY.US,D,20200415,000000,15.5142,15.5142,14.8418,15.1135,80216.115234073,0
+KBWY.US,D,20200416,000000,15.0511,15.2161,14.2738,14.3931,90163.330931716,0
+KBWY.US,D,20200417,000000,15.1544,15.4165,14.7635,14.8418,84791.24107999,0
+KBWY.US,D,20200420,000000,14.6024,14.7704,14.1145,14.221,131237.15751086,0
+KBWY.US,D,20200421,000000,13.877,14.3911,13.8398,14.3277,108330.83647103,0
+KBWY.US,D,20200422,000000,14.5848,14.6883,14.1341,14.1966,51139.717276369,0
+KBWY.US,D,20200423,000000,14.3363,14.6883,14.1693,14.221,132344.10880005,0
+KBWY.US,D,20200424,000000,14.3463,14.4781,13.9571,14.3188,38262.456761482,0
+KBWY.US,D,20200427,000000,14.5396,15.3119,14.4332,15.1398,53250.290760297,0
+KBWY.US,D,20200428,000000,15.6433,16.2092,15.53,16.087,97873.11366312,0
+KBWY.US,D,20200429,000000,16.6705,17.6441,16.6705,17.2991,126407.28963998,0
+KBWY.US,D,20200430,000000,17.0499,17.0499,16.0411,16.2551,109985.12504278,0
+KBWY.US,D,20200501,000000,15.8838,15.998,15.1174,15.4518,103861.08584025,0
+KBWY.US,D,20200504,000000,15.176,15.53,14.8848,15.3667,131032.54544261,0
+KBWY.US,D,20200505,000000,15.7253,15.9101,15.0245,15.0803,84206.050564816,0
+KBWY.US,D,20200506,000000,15.1574,15.1849,14.5221,14.7176,82330.780959366,0
+KBWY.US,D,20200507,000000,14.8652,15.4233,14.788,14.9746,33878.64319937,0
+KBWY.US,D,20200508,000000,15.2494,15.873,15.2494,15.8124,41281.507828412,0
+KBWY.US,D,20200511,000000,15.653,15.699,15.0245,15.1155,163551.54144851,0
+KBWY.US,D,20200512,000000,15.308,15.308,14.2934,14.2934,455252.6442981,0
+KBWY.US,D,20200513,000000,14.1868,14.2934,13.3033,13.577,115030.85864566,0
+KBWY.US,D,20200514,000000,13.2671,13.8145,12.7999,13.8065,272194.41132361,0
+KBWY.US,D,20200515,000000,13.7001,13.835,13.4782,13.7889,42547.033470496,0
+KBWY.US,D,20200518,000000,14.3824,15.3783,14.3824,15.3393,76539.236367742,0
+KBWY.US,D,20200519,000000,15.223,15.7253,14.8466,15.2327,121897.63965591,0
+KBWY.US,D,20200520,000000,15.4644,15.7704,15.3677,15.5356,94465.29966653,0
+KBWY.US,D,20200521,000000,15.527,15.7429,15.3578,15.6237,79435.520193725,0
+KBWY.US,D,20200522,000000,15.5729,15.6237,15.1544,15.4741,49489.520945988,0
+KBWY.US,D,20200526,000000,16.0635,16.5396,16.0635,16.4232,110471.07870485,0
+KBWY.US,D,20200527,000000,16.8797,17.1221,16.4135,17.0399,100776.55891149,0
+KBWY.US,D,20200528,000000,17.1769,17.1769,16.5758,16.6823,50547.365338805,0
+KBWY.US,D,20200529,000000,16.521,16.521,16.0284,16.2082,70773.268284647,0
+KBWY.US,D,20200601,000000,16.217,16.8895,16.1183,16.7107,51047.641845659,0
+KBWY.US,D,20200602,000000,16.826,17.2004,16.826,16.9237,80154.731613599,0
+KBWY.US,D,20200603,000000,17.2004,18.2785,17.2004,18.1838,87880.883310464,0
+KBWY.US,D,20200604,000000,18.1856,18.9929,17.8553,18.9314,71438.257506438,0
+KBWY.US,D,20200605,000000,20.0312,21.3027,20.0312,20.7758,130793.14932277,0
+KBWY.US,D,20200608,000000,21.597,22.7719,21.597,22.7719,170331.36232975,0
+KBWY.US,D,20200609,000000,22.1268,22.1268,21.0887,21.3056,181494.99677309,0
+KBWY.US,D,20200610,000000,21.2411,21.2411,19.2227,19.8259,132341.03961904,0
+KBWY.US,D,20200611,000000,18.3567,18.6196,17.479,17.5052,105256.54014568,0
+KBWY.US,D,20200612,000000,18.7066,18.8318,17.8025,18.5278,75136.620639934,0
+KBWY.US,D,20200615,000000,17.7477,18.8923,17.5531,18.6148,78571.034205397,0
+KBWY.US,D,20200616,000000,19.7448,19.8806,18.7986,19.0751,86355.500341709,0
+KBWY.US,D,20200617,000000,19.1103,19.1103,18.214,18.2218,99451.695769617,0
+KBWY.US,D,20200618,000000,17.9266,18.3039,17.8201,18.1191,61465.465300263,0
+KBWY.US,D,20200619,000000,18.4378,18.4378,17.4876,17.5531,77279.932054782,0
+KBWY.US,D,20200622,000000,17.5385,17.5385,17.0615,17.4203,63580.131025557,0
+KBWY.US,D,20200623,000000,17.6295,17.7204,17.2013,17.3763,85403.031164038,0
+KBWY.US,D,20200624,000000,17.1134,17.1134,16.0714,16.6325,109451.08754467,0
+KBWY.US,D,20200625,000000,16.6041,16.9227,16.3451,16.914,76644.611582887,0
+KBWY.US,D,20200626,000000,16.8689,16.8689,16.4467,16.6041,67886.192001736,0
+KBWY.US,D,20200629,000000,16.7682,17.2561,16.5885,17.2472,85425.538491545,0
+KBWY.US,D,20200630,000000,17.3128,17.5385,17.0752,17.3841,79674.916313569,0
+KBWY.US,D,20200701,000000,17.3841,17.6901,17.1926,17.3841,47837.278494924,0
+KBWY.US,D,20200702,000000,17.8269,17.9629,17.3039,17.3665,42463.142522516,0
+KBWY.US,D,20200706,000000,17.7271,17.8602,17.2013,17.3578,71002.433801079,0
+KBWY.US,D,20200707,000000,17.2472,17.2472,16.7586,16.7948,61095.117456744,0
+KBWY.US,D,20200708,000000,16.8689,16.9051,16.5142,16.7233,50146.325685048,0
+KBWY.US,D,20200709,000000,16.7233,16.7233,15.999,16.1887,102596.58325852,0
+KBWY.US,D,20200710,000000,16.0997,16.6871,16.0997,16.6871,105054.99725845,0
+KBWY.US,D,20200713,000000,16.8592,17.0323,16.4985,16.652,83470.470179479,0
+KBWY.US,D,20200714,000000,16.6618,16.9227,16.524,16.7283,73849.610730685,0
+KBWY.US,D,20200715,000000,17.1221,17.3665,16.9678,17.2385,88717.746669579,0
+KBWY.US,D,20200716,000000,17.0675,17.0938,16.7635,16.8689,53867.196146052,0
+KBWY.US,D,20200717,000000,16.9589,16.9765,16.7146,16.8964,109108.36233036,0
+KBWY.US,D,20200720,000000,16.8583,16.8583,16.391,16.4282,88727.97727299,0
+KBWY.US,D,20200721,000000,16.6481,16.9853,16.6481,16.7663,75651.219991565,0
+KBWY.US,D,20200722,000000,16.6382,17.1055,16.5836,17.0499,121050.54569337,0
+KBWY.US,D,20200723,000000,17.0499,17.1436,16.7948,17.0039,84385.086124527,0
+KBWY.US,D,20200724,000000,16.9227,17.0399,16.61,16.6197,48361.085389626,0
+KBWY.US,D,20200727,000000,16.5748,16.7203,16.2893,16.7203,66921.446099968,0
+KBWY.US,D,20200728,000000,16.6382,17.1799,16.5924,17.1055,45919.040355144,0
+KBWY.US,D,20200729,000000,17.171,17.3157,16.914,17.3157,54050.323947129,0
+KBWY.US,D,20200730,000000,17.0958,17.1662,16.8769,17.0419,42917.381314015,0
+KBWY.US,D,20200731,000000,17.0684,17.0684,16.5288,16.7948,84997.899268916,0
+KBWY.US,D,20200803,000000,16.821,16.821,16.3079,16.5836,129352.68036234,0
+KBWY.US,D,20200804,000000,16.61,17.1055,16.61,17.0772,122207.62693928,0
+KBWY.US,D,20200805,000000,17.1622,17.1799,16.9051,17.1154,52872.781494389,0
+KBWY.US,D,20200806,000000,16.9951,17.2228,16.9589,17.0792,39843.084988661,0
+KBWY.US,D,20200807,000000,17.0233,17.6089,17.0233,17.6089,53259.498303369,0
+KBWY.US,D,20200810,000000,17.7732,18.0673,17.6725,17.9335,144813.16823879,0
+KBWY.US,D,20200811,000000,18.0858,18.3244,17.7271,17.8015,371791.38166168,0
+KBWY.US,D,20200812,000000,18.0204,18.1299,17.7653,17.9725,52901.427183943,0
+KBWY.US,D,20200813,000000,17.9472,18.0576,17.5365,17.564,94245.341693168,0
+KBWY.US,D,20200814,000000,17.4986,17.7732,17.4417,17.5717,40734.170545859,0
+KBWY.US,D,20200817,000000,17.5903,17.7175,17.4515,17.6891,154732.76130722,0
+KBWY.US,D,20200818,000000,17.6979,17.6979,17.2502,17.3157,101702.4285203,0
+KBWY.US,D,20200819,000000,17.3714,17.3714,16.9853,17.0039,103683.07334088,0
+KBWY.US,D,20200820,000000,16.9589,17.3763,16.9051,17.171,34214.20699129,0
+KBWY.US,D,20200821,000000,17.134,17.1799,16.8387,17.0586,66499.945239388,0
+KBWY.US,D,20200824,000000,17.434,17.7526,17.0869,17.7457,80096.41717415,0
+KBWY.US,D,20200825,000000,17.865,17.865,17.48,17.6314,91954.709589185,0
+KBWY.US,D,20200826,000000,17.603,17.65,17.2747,17.3411,52719.322443207,0
+KBWY.US,D,20200827,000000,17.434,17.7908,17.434,17.6725,63474.755810412,0
+KBWY.US,D,20200828,000000,17.781,17.8181,17.5747,17.8093,68115.357518168,0
+KBWY.US,D,20200831,000000,17.8269,17.8269,17.4155,17.5278,90751.590627916,0
+KBWY.US,D,20200901,000000,17.4896,17.5258,17.2795,17.4614,63991.401282725,0
+KBWY.US,D,20200902,000000,17.4066,17.694,17.3128,17.6685,59557.457763896,0
+KBWY.US,D,20200903,000000,17.6216,18.1182,17.603,17.6764,113041.00628199,0
+KBWY.US,D,20200904,000000,17.8181,17.9197,17.3411,17.7037,137885.00360809,0
+KBWY.US,D,20200908,000000,17.6588,17.6588,17.1818,17.3215,100740.75179955,0
+KBWY.US,D,20200909,000000,17.4417,17.5082,17.1906,17.3128,92438.617130582,0
+KBWY.US,D,20200910,000000,17.3694,17.3753,17.0029,17.0029,151385.30787078,0
+KBWY.US,D,20200911,000000,17.0869,17.1164,16.5865,16.7223,304328.73664121,0
+KBWY.US,D,20200914,000000,16.8533,17.2072,16.7595,17.174,131592.15944926,0
+KBWY.US,D,20200915,000000,17.1985,17.6588,17.1985,17.3969,115889.20627194,0
+KBWY.US,D,20200916,000000,17.4515,17.8738,17.3783,17.6129,97021.92745923,0
+KBWY.US,D,20200917,000000,17.5181,17.6255,17.3215,17.4996,93182.381998644,0
+KBWY.US,D,20200918,000000,17.5747,17.5835,17.0223,17.0586,140105.04454853,0
+KBWY.US,D,20200921,000000,16.8436,16.8436,16.1555,16.2112,399181.77617707,0
+KBWY.US,D,20200922,000000,16.3149,16.6266,16.2404,16.2494,148152.43719254,0
+KBWY.US,D,20200923,000000,16.3149,16.4008,15.6169,15.6257,152778.71605551,0
+KBWY.US,D,20200924,000000,15.6736,16.1467,15.4957,15.833,94340.486304902,0
+KBWY.US,D,20200925,000000,15.787,16.1555,15.787,16.1417,133090.94284915,0
+KBWY.US,D,20200928,000000,16.4008,16.9197,16.4008,16.7488,151109.08157864,0
+KBWY.US,D,20200929,000000,16.7586,16.7586,16.259,16.4858,87671.155940514,0
+KBWY.US,D,20200930,000000,16.56,16.8915,16.4086,16.5328,117442.2118699,0
+KBWY.US,D,20201001,000000,16.5514,16.9755,16.4858,16.9755,66865.177781203,0
+KBWY.US,D,20201002,000000,16.6266,17.4105,16.5514,17.3636,142948.12923676,0
+KBWY.US,D,20201005,000000,17.5032,17.5797,17.1084,17.2581,94326.163460125,0
+KBWY.US,D,20201006,000000,17.3538,17.7009,17.2297,17.2492,89486.06498583,0
+KBWY.US,D,20201007,000000,17.4105,17.4467,17.217,17.3352,69428.96699629,0
+KBWY.US,D,20201008,000000,17.4467,17.7497,17.3734,17.74,96926.782847496,0
+KBWY.US,D,20201009,000000,17.8249,17.8817,17.476,17.5132,51758.668782804,0
+KBWY.US,D,20201012,000000,17.5132,17.6079,17.3255,17.5228,62366.781460875,0
+KBWY.US,D,20201013,000000,17.4379,17.4379,17.0528,17.1134,68298.485319246,0
+KBWY.US,D,20201014,000000,17.1378,17.176,16.824,16.824,59918.598064344,0
+KBWY.US,D,20201015,000000,16.7213,17.1446,16.6559,17.0323,79713.792606535,0
+KBWY.US,D,20201016,000000,17.0509,17.0509,16.7027,16.7312,72275.120865552,0
+KBWY.US,D,20201019,000000,16.7782,16.7782,16.3411,16.3607,86438.368229349,0
+KBWY.US,D,20201020,000000,16.4643,16.6931,16.4448,16.5024,94251.480055216,0
+KBWY.US,D,20201021,000000,16.4741,16.4741,16.2737,16.3705,63726.428654351,0
+KBWY.US,D,20201022,000000,16.3978,16.6354,16.2454,16.6256,81696.483547813,0
+KBWY.US,D,20201023,000000,16.6833,16.8446,16.5875,16.7312,26119.753571589,0
+KBWY.US,D,20201026,000000,16.5786,16.5786,16.1916,16.3705,108234.66879896,0
+KBWY.US,D,20201027,000000,16.4066,16.4066,15.9141,15.9141,102443.12420733,0
+KBWY.US,D,20201028,000000,15.6363,15.6854,15.3325,15.3989,259449.12559274,0
+KBWY.US,D,20201029,000000,15.4478,15.8456,15.2093,15.7888,134988.7197821,0
+KBWY.US,D,20201030,000000,15.7801,15.8749,15.525,15.7097,103820.16342661,0
+KBWY.US,D,20201102,000000,15.8848,16.1887,15.7419,16.1887,134395.3447842,0
+KBWY.US,D,20201103,000000,16.3803,16.7928,16.2454,16.7127,61879.804738457,0
+KBWY.US,D,20201104,000000,16.7027,16.7027,16.1467,16.1701,68175.718078299,0
+KBWY.US,D,20201105,000000,16.2551,16.4066,16.1417,16.2454,72799.950820596,0
+KBWY.US,D,20201106,000000,16.2551,16.4692,15.8173,15.8456,120056.13104171,0
+KBWY.US,D,20201109,000000,17.0157,18.3068,16.9403,17.7576,451235.08633814,0
+KBWY.US,D,20201110,000000,17.8152,18.4896,17.8152,18.4896,271736.08029074,0
+KBWY.US,D,20201111,000000,18.5385,18.5385,17.9667,18.1553,139213.95899133,0
+KBWY.US,D,20201112,000000,18.0526,18.0722,17.6059,17.7673,119128.21531223,0
+KBWY.US,D,20201113,000000,17.9373,18.5561,17.9373,18.5287,71267.406429455,0
+KBWY.US,D,20201116,000000,19.0595,19.4113,18.9461,19.345,166955.26320374,0
+KBWY.US,D,20201117,000000,19.2306,19.5961,19.0692,19.5071,115526.0198508,0
+KBWY.US,D,20201118,000000,19.6391,19.7252,19.0731,19.0771,192223.83057144,0
+KBWY.US,D,20201119,000000,18.9929,19.335,18.8787,19.2971,91598.684590443,0
+KBWY.US,D,20201120,000000,19.2217,19.2775,19.0595,19.2393,113687.58041765,0
+KBWY.US,D,20201123,000000,19.335,19.8102,19.2872,19.4778,86449.621893102,0
+KBWY.US,D,20201124,000000,19.7448,20.3097,19.7448,20.21,154943.51173751,0
+KBWY.US,D,20201125,000000,20.21,20.21,19.772,19.8962,139208.84368961,0
+KBWY.US,D,20201127,000000,19.9627,20.0478,19.5629,19.7448,84586.629011747,0
+KBWY.US,D,20201130,000000,19.6782,19.7448,19.1641,19.1641,92395.648596249,0
+KBWY.US,D,20201201,000000,19.4974,19.772,19.4113,19.5071,174322.32072083,0
+KBWY.US,D,20201202,000000,19.4592,19.8102,19.4592,19.7153,75655.312232931,0
+KBWY.US,D,20201203,000000,19.7808,20.076,19.7348,19.9343,135072.61073009,0
+KBWY.US,D,20201204,000000,20.0858,20.5227,20.0858,20.4669,149429.21649836,0
+KBWY.US,D,20201207,000000,20.4572,20.4845,20.1249,20.1709,106729.74703702,0
+KBWY.US,D,20201208,000000,20.0183,20.2617,20.0183,20.1621,83140.021689268,0
+KBWY.US,D,20201209,000000,20.2471,20.3429,20.0331,20.21,191899.52044327,0
+KBWY.US,D,20201210,000000,20.1445,20.2285,20.0378,20.1806,58977.382550426,0
+KBWY.US,D,20201211,000000,20.0672,20.1532,19.772,19.906,81088.78570513,0
+KBWY.US,D,20201214,000000,20.0478,20.2862,19.8053,19.8864,167236.60479757,0
+KBWY.US,D,20201215,000000,20.0378,20.3898,19.8669,20.3801,80573.163293156,0
+KBWY.US,D,20201216,000000,20.4386,20.5609,20.1532,20.1709,124331.50020765,0
+KBWY.US,D,20201217,000000,20.2471,20.3243,20.0478,20.3243,106943.56664834,0
+KBWY.US,D,20201218,000000,20.3243,20.3243,19.687,19.906,155724.10677786,0
+KBWY.US,D,20201221,000000,19.5257,19.6782,19.3214,19.5071,157864.34901169,0
+KBWY.US,D,20201222,000000,19.5355,19.5355,19.3254,19.4211,93624.34406605,0
+KBWY.US,D,20201223,000000,19.5355,19.7348,19.4113,19.4299,78883.067609468,0
+KBWY.US,D,20201224,000000,19.4877,19.5912,19.3635,19.5912,35319.112159803,0
+KBWY.US,D,20201228,000000,19.7623,19.8493,19.6157,19.7907,81740.475142484,0
+KBWY.US,D,20201229,000000,19.8003,19.8669,19.3918,19.5071,172003.0429273,0
+KBWY.US,D,20201230,000000,19.5619,19.7534,19.5355,19.601,166412.01816255,0
+KBWY.US,D,20201231,000000,19.601,19.7153,19.4113,19.688,96139.026384759,0
+KBWY.US,D,20210104,000000,19.8395,19.9275,19.3156,19.3156,114591.96575926,0
+KBWY.US,D,20210105,000000,19.3068,19.5433,19.3068,19.3635,73497.677973306,0
+KBWY.US,D,20210106,000000,19.4974,19.9343,19.4113,19.7534,84414.754874422,0
+KBWY.US,D,20210107,000000,19.7534,19.774,19.4397,19.5619,94200.327038155,0
+KBWY.US,D,20210108,000000,19.5619,19.649,19.3918,19.601,109620.91556131,0
+KBWY.US,D,20210111,000000,19.4299,19.5765,19.2589,19.3635,125083.44955844,0
+KBWY.US,D,20210112,000000,19.4211,19.5961,19.3635,19.5619,71617.293066151,0
+KBWY.US,D,20210113,000000,19.5355,19.8298,19.5355,19.7623,60856.74439724,0
+KBWY.US,D,20210114,000000,19.8571,20.1289,19.8571,19.9813,309623.07390701,0
+KBWY.US,D,20210115,000000,19.9343,20.2667,19.8278,20.2471,114223.66403644,0
+KBWY.US,D,20210119,000000,20.429,20.429,20.0174,20.1034,110177.46038692,0
+KBWY.US,D,20210120,000000,20.0838,20.3712,20.0838,20.2852,138894.76416485,0
+KBWY.US,D,20210121,000000,20.3332,20.3332,19.8698,20.0554,103308.63325601,0
+KBWY.US,D,20210122,000000,19.9597,20.0654,19.7418,20.0654,185516.64697442,0
+KBWY.US,D,20210125,000000,20.0458,20.1796,19.7496,19.988,102005.2543813,0
+KBWY.US,D,20210126,000000,20.0838,20.1796,19.7496,19.951,126634.40903573,0
+KBWY.US,D,20210127,000000,19.777,19.8551,19.6059,19.6733,79470.304245326,0
+KBWY.US,D,20210128,000000,19.7867,19.951,19.7016,19.7309,86646.049478615,0
+KBWY.US,D,20210129,000000,19.7309,19.9315,19.4055,19.4818,103758.77980613,0
+KBWY.US,D,20210201,000000,19.5961,19.8737,19.3184,19.8259,86386.192151945,0
+KBWY.US,D,20210202,000000,19.8835,19.988,19.7496,19.9343,73457.778619998,0
+KBWY.US,D,20210203,000000,19.9128,19.9265,19.5765,19.8932,74617.929046937,0
+KBWY.US,D,20210204,000000,19.8835,20.3429,19.8835,20.2177,73230.659224248,0
+KBWY.US,D,20210205,000000,20.3712,20.4486,20.2275,20.3712,106236.63195255,0
+KBWY.US,D,20210208,000000,20.4954,20.6489,20.3712,20.6195,85719.156809474,0
+KBWY.US,D,20210209,000000,20.6586,20.7915,20.5716,20.7436,617574.46721647,0
+KBWY.US,D,20210210,000000,21.0643,21.2705,20.8493,20.992,719399.66297771,0
+KBWY.US,D,20210211,000000,21.0887,21.2705,20.8805,21.0691,410055.88454385,0
+KBWY.US,D,20210212,000000,21.0887,21.0887,20.9029,21.0016,307308.91141518,0
+KBWY.US,D,20210216,000000,21.3604,21.3604,20.7818,20.8883,608201.18837024,0
+KBWY.US,D,20210217,000000,20.9079,20.9079,20.6586,20.724,347881.43842713,0
+KBWY.US,D,20210218,000000,20.772,20.772,20.3712,20.3801,266343.5292322,0
+KBWY.US,D,20210219,000000,20.5716,20.6195,20.3565,20.4954,376886.22216094,0
+KBWY.US,D,20210222,000000,20.3898,20.859,20.3233,20.8111,268146.16155343,0
+KBWY.US,D,20210223,000000,20.8883,21.0505,20.8307,20.9528,277775.20548495,0
+KBWY.US,D,20210224,000000,21.1179,21.3037,21.0056,21.2315,267005.44927296,0
+KBWY.US,D,20210225,000000,21.3848,21.4709,20.6967,20.7818,353641.26814818,0
+KBWY.US,D,20210226,000000,20.8394,20.9079,20.4486,20.4572,300913.76122223,0
+KBWY.US,D,20210301,000000,20.8394,21.0115,20.7065,20.7339,187241.52670971,0
+KBWY.US,D,20210302,000000,20.724,20.8111,20.3722,20.6586,202389.98118211,0
+KBWY.US,D,20210303,000000,20.7153,21.251,20.7153,21.0985,226118.84273626,0
+KBWY.US,D,20210304,000000,21.1474,21.3663,20.639,20.9528,351569.5709572,0
+KBWY.US,D,20210305,000000,21.1375,21.2119,20.6781,21.164,233266.96534035,0
+KBWY.US,D,20210308,000000,21.3379,21.94,21.2109,21.8247,272192.36520293,0
+KBWY.US,D,20210309,000000,21.9968,21.9968,21.6194,21.6429,299163.30497841,0
+KBWY.US,D,20210310,000000,21.7769,22.0065,21.5862,21.9205,172277.22309874,0
+KBWY.US,D,20210311,000000,22.1121,22.1405,21.8853,21.9968,237852.32178968,0
+KBWY.US,D,20210312,000000,22.1121,22.504,22.1121,22.504,217056.57423377,0
+KBWY.US,D,20210315,000000,22.6477,22.8579,22.3496,22.7142,367724.71680535,0
+KBWY.US,D,20210316,000000,22.6946,22.7142,22.1787,22.2362,282760.57852769,0
+KBWY.US,D,20210317,000000,22.2548,22.3135,21.9655,22.3036,255432.59069313,0
+KBWY.US,D,20210318,000000,22.3986,22.4268,21.9968,22.0837,197147.8199937,0
+KBWY.US,D,20210319,000000,22.1032,22.1687,21.7387,21.7476,197658.32710398,0
+KBWY.US,D,20210322,000000,21.73,21.73,21.294,21.5001,215872.89341899,0
+KBWY.US,D,20210323,000000,21.51,21.5471,21.1826,21.2989,166925.59445384,0
+KBWY.US,D,20210324,000000,21.4132,21.7865,21.1826,21.1923,199394.46050301,0
+KBWY.US,D,20210325,000000,21.0311,21.461,20.7818,21.3947,206348.20164227,0
+KBWY.US,D,20210326,000000,21.5765,21.8443,21.51,21.8443,171894.59853113,0
+KBWY.US,D,20210329,000000,21.8638,21.9625,21.4806,21.5285,175873.28019811,0
+KBWY.US,D,20210330,000000,21.5187,21.7476,21.422,21.6615,95868.938454679,0
+KBWY.US,D,20210331,000000,21.7476,21.7476,21.3653,21.4318,168859.17849873,0
+KBWY.US,D,20210401,000000,21.5951,21.9107,21.4034,21.9009,161093.12744857,0
+KBWY.US,D,20210405,000000,22.1121,22.1405,21.6712,21.9303,541836.28709589,0
+KBWY.US,D,20210406,000000,22.0544,22.116,21.9205,22.025,220233.17659325,0
+KBWY.US,D,20210407,000000,21.9107,21.9107,21.5285,21.6047,426914.89590675,0
+KBWY.US,D,20210408,000000,21.6712,21.6712,21.3712,21.5471,234186.6965871,0
+KBWY.US,D,20210409,000000,21.5569,21.5765,21.4132,21.422,180729.74763786,0
+KBWY.US,D,20210412,000000,21.4905,21.5911,21.3282,21.5765,207523.69797431,0
+KBWY.US,D,20210413,000000,21.5569,21.6615,21.4132,21.6341,183614.77780011,0
+KBWY.US,D,20210414,000000,21.5951,21.815,21.4905,21.5285,183379.47392161,0
+KBWY.US,D,20210415,000000,21.6243,21.7865,21.5001,21.7865,127334.18230912,0
+KBWY.US,D,20210416,000000,21.815,21.9489,21.72,21.8443,247679.83942739,0
+KBWY.US,D,20210419,000000,21.8638,21.8638,21.6361,21.7769,257963.64197729,0
+KBWY.US,D,20210420,000000,21.7769,21.9205,21.6507,21.8061,252129.12885133,0
+KBWY.US,D,20210421,000000,21.8061,22.1169,21.767,22.0652,235824.61619339,0
+KBWY.US,D,20210422,000000,22.1042,22.162,21.8638,21.9107,224916.74683533,0
+KBWY.US,D,20210423,000000,22.0456,22.0456,21.9253,21.9782,145234.66909937,0
+KBWY.US,D,20210426,000000,22.0652,22.2362,22.0652,22.1042,201996.10295073,0
+KBWY.US,D,20210427,000000,22.1707,22.1806,21.9596,21.9978,170128.79638218,0
+KBWY.US,D,20210428,000000,22.026,22.1658,22.0075,22.0359,167701.07419248,0
+KBWY.US,D,20210429,000000,22.1511,22.3525,22.0173,22.0945,154337.86001552,0
+KBWY.US,D,20210430,000000,22.0359,22.1658,21.9782,22.1218,193253.0292747,0
+KBWY.US,D,20210503,000000,22.2568,22.4102,22.1218,22.2382,245054.66659183,0
+KBWY.US,D,20210504,000000,22.247,22.3155,21.9107,21.9694,225341.31687694,0
+KBWY.US,D,20210505,000000,22.0456,22.0456,21.4885,21.6605,354296.02676655,0
+KBWY.US,D,20210506,000000,21.6702,21.815,21.5081,21.815,233710.97352844,0
+KBWY.US,D,20210507,000000,21.8638,22.1042,21.7965,22.0945,153945.00484449,0
+KBWY.US,D,20210510,000000,22.1511,22.4777,22.0554,22.0652,189106.56571175,0
+KBWY.US,D,20210511,000000,21.6702,21.8638,21.556,21.7387,239163.88514712,0
+KBWY.US,D,20210512,000000,21.767,21.7769,21.1043,21.1532,310625.6730414,0
+KBWY.US,D,20210513,000000,21.2481,21.6331,21.1992,21.5266,189211.9409269,0
+KBWY.US,D,20210514,000000,21.6331,21.8492,21.6233,21.7865,118983.96380413,0
+KBWY.US,D,20210517,000000,21.7965,21.8638,21.6469,21.8247,113457.39184087,0
+KBWY.US,D,20210518,000000,21.9009,22.0173,21.719,21.8061,142340.43139408,0
+KBWY.US,D,20210519,000000,21.6507,21.719,21.3242,21.719,181685.28599657,0
+KBWY.US,D,20210520,000000,21.6702,21.94,21.6038,21.8912,140314.77191847,0
+KBWY.US,D,20210521,000000,21.9694,22.0456,21.854,21.8726,258942.71072384,0
+KBWY.US,D,20210524,000000,21.8443,22.0652,21.815,21.94,135791.82214995,0
+KBWY.US,D,20210525,000000,21.9978,22.026,21.7573,21.7769,126472.76550182,0
+KBWY.US,D,20210526,000000,21.8345,22.0124,21.7865,21.9978,107379.3903537,0
+KBWY.US,D,20210527,000000,22.0652,22.1042,21.9107,21.9107,271894.65464363,0
+KBWY.US,D,20210528,000000,21.9694,22.0173,21.9009,21.9978,118080.60152282,0
+KBWY.US,D,20210601,000000,22.0652,22.421,22.0456,22.4015,438253.47366845,0
+KBWY.US,D,20210602,000000,22.4874,22.5363,22.3819,22.5363,189989.46678622,0
+KBWY.US,D,20210603,000000,22.4874,22.4874,22.3525,22.421,135708.95426232,0
+KBWY.US,D,20210604,000000,22.5168,22.5168,22.2664,22.3623,133499.14392529,0
+KBWY.US,D,20210607,000000,22.4395,22.7573,22.4015,22.6888,213534.17747897,0
+KBWY.US,D,20210608,000000,22.7768,22.9682,22.6986,22.9293,227023.22807791,0
+KBWY.US,D,20210609,000000,23.0642,23.2382,23.0172,23.1795,378205.97000111,0
+KBWY.US,D,20210610,000000,23.3514,23.3514,23.111,23.2479,249918.29545397,0
+KBWY.US,D,20210611,000000,23.2948,23.2948,23.027,23.1209,207887.9074558,0
+KBWY.US,D,20210614,000000,23.1795,23.2186,23.0935,23.1697,184397.41896113,0
+KBWY.US,D,20210615,000000,23.1599,23.1697,22.8999,22.939,153214.53976086,0
+KBWY.US,D,20210616,000000,22.9489,23.0514,22.7768,22.7865,218135.90289375,0
+KBWY.US,D,20210617,000000,22.7963,22.7963,22.3721,22.5559,260854.81050157,0
+KBWY.US,D,20210618,000000,22.4395,22.4874,21.8814,21.8912,284958.11214063,0
+KBWY.US,D,20210621,000000,21.9107,22.4112,21.854,22.3155,198790.85490171,0
+KBWY.US,D,20210622,000000,22.3447,22.3828,22.1218,22.2568,251998.17712767,0
+KBWY.US,D,20210623,000000,22.2764,22.3252,22.1903,22.1991,151499.89062898,0
+KBWY.US,D,20210624,000000,22.1991,22.3623,22.1218,22.3623,179101.03557466,0
+KBWY.US,D,20210625,000000,22.3721,22.593,22.3252,22.5168,148962.70098277,0
+KBWY.US,D,20210628,000000,22.5363,22.5461,21.9978,22.247,199359.67645142,0
+KBWY.US,D,20210629,000000,22.3056,22.3819,22.1903,22.2089,142094.89691219,0
+KBWY.US,D,20210630,000000,22.1903,22.3339,22.1687,22.2089,98474.673143757,0
+KBWY.US,D,20210701,000000,22.2959,22.5265,22.1707,22.3819,183370.26637855,0
+KBWY.US,D,20210702,000000,22.4298,22.4874,22.2285,22.286,101912.15589023,0
+KBWY.US,D,20210706,000000,22.286,22.4777,22.0173,22.4298,231986.09379313,0
+KBWY.US,D,20210707,000000,22.3447,22.4152,22.2285,22.3155,201144.91674684,0
+KBWY.US,D,20210708,000000,22.0456,22.2421,21.9303,22.0652,175934.66381859,0
+KBWY.US,D,20210709,000000,22.1707,22.5656,22.1707,22.5559,139084.03032798,0
+KBWY.US,D,20210712,000000,22.5656,22.8676,22.4874,22.853,191751.17669379,0
+KBWY.US,D,20210713,000000,22.7377,22.8433,22.4395,22.4874,194485.81698587,0
+KBWY.US,D,20210714,000000,22.5461,22.7181,22.5069,22.6605,108984.57202907,0
+KBWY.US,D,20210715,000000,22.6126,22.7963,22.5754,22.7474,123679.8107703,0
+KBWY.US,D,20210716,000000,22.7865,22.9645,22.7573,22.7669,189240.58661645,0
+KBWY.US,D,20210719,000000,22.5255,22.5744,22.0046,22.2265,297313.61188148,0
+KBWY.US,D,20210720,000000,22.3427,23.1325,22.333,22.9888,179625.8655297,0
+KBWY.US,D,20210721,000000,23.1414,23.374,22.9792,23.1717,423602.22652189,0
+KBWY.US,D,20210722,000000,23.113,23.113,22.7181,22.8921,114381.21532899,0
+KBWY.US,D,20210723,000000,23.0084,23.0553,22.8158,23.0182,143645.85638947,0
+KBWY.US,D,20210726,000000,22.9987,23.2107,22.9692,23.1325,120358.95690271,0
+KBWY.US,D,20210727,000000,23.0553,23.1805,22.9214,23.1228,158024.96948526,0
+KBWY.US,D,20210728,000000,23.1423,23.2596,22.9107,23.0846,137081.90124023,0
+KBWY.US,D,20210729,000000,23.1619,23.4621,23.1423,23.2694,270706.88158748,0
+KBWY.US,D,20210730,000000,23.2694,23.5568,23.1765,23.2206,213456.42489303,0
+KBWY.US,D,20210802,000000,23.2596,23.5959,22.9596,23.0084,180147.62630371,0
+KBWY.US,D,20210803,000000,23.0475,23.0749,22.7669,22.9692,133334.43121036,0
+KBWY.US,D,20210804,000000,22.8823,22.8921,22.592,22.641,110759.58172108,0
+KBWY.US,D,20210805,000000,22.7377,23.1228,22.7377,23.113,122413.26206787,0
+KBWY.US,D,20210806,000000,23.0749,23.3261,23.0749,23.2107,93161.92079182,0
+KBWY.US,D,20210809,000000,23.1521,23.1619,22.9204,22.9987,79712.769546193,0
+KBWY.US,D,20210810,000000,22.9888,23.0084,22.7278,22.7669,172107.39508211,0
+KBWY.US,D,20210811,000000,22.7963,22.9498,22.7278,22.94,67497.429072073,0
+KBWY.US,D,20210812,000000,22.9692,22.9692,22.7474,22.8629,236919.29075848,0
+KBWY.US,D,20210813,000000,22.9009,23.0367,22.806,23.0182,64217.497618134,0
+KBWY.US,D,20210816,000000,22.9596,23.1325,22.8481,22.8629,121797.37974245,0
+KBWY.US,D,20210817,000000,22.7278,22.8236,22.5451,22.8236,150709.06498522,0
+KBWY.US,D,20210818,000000,22.7768,22.8315,22.5255,22.5744,88169.386326686,0
+KBWY.US,D,20210819,000000,22.4385,22.6018,22.2548,22.4581,150294.72554704,0
+KBWY.US,D,20210820,000000,22.4092,22.725,22.2451,22.641,71012.664404491,0
+KBWY.US,D,20210823,000000,22.7278,22.8951,22.6311,22.7278,134079.21913876,0
+KBWY.US,D,20210824,000000,22.8334,22.8569,22.5831,22.7573,113133.08171269,0
+KBWY.US,D,20210825,000000,22.7474,22.9645,22.679,22.8158,110772.88150552,0
+KBWY.US,D,20210826,000000,22.806,22.94,22.6506,22.6506,61864.458833338,0
+KBWY.US,D,20210827,000000,22.7278,23.1345,22.7278,22.9888,101821.10351988,0
+KBWY.US,D,20210830,000000,22.9692,23.0651,22.8236,23.0553,132850.52366896,0
+KBWY.US,D,20210831,000000,23.0377,23.1423,22.9692,23.0846,112921.30822207,0
+KBWY.US,D,20210901,000000,23.1228,23.3447,23.0846,23.2498,122467.48426596,0
+KBWY.US,D,20210902,000000,23.2879,23.3837,23.2107,23.3544,212112.12360467,0
+KBWY.US,D,20210903,000000,23.3163,23.3857,23.0944,23.374,131026.40708058,0
+KBWY.US,D,20210907,000000,23.4521,23.4815,23.2694,23.3643,123553.97434833,0
+KBWY.US,D,20210908,000000,23.2792,23.5382,23.2792,23.501,114506.02869061,0
+KBWY.US,D,20210909,000000,23.4621,23.4621,23.1423,23.1619,102151.55201008,0
+KBWY.US,D,20210910,000000,23.2206,23.2401,22.7034,22.7181,200472.76610265,0
+KBWY.US,D,20210913,000000,22.8334,22.9987,22.7768,22.8433,112706.46555041,0
+KBWY.US,D,20210914,000000,22.9204,22.9498,22.6888,22.7865,167214.09747007,0
+KBWY.US,D,20210915,000000,22.7768,22.8579,22.7034,22.7669,91057.48566994,0
+KBWY.US,D,20210916,000000,22.7768,23.0553,22.6605,22.8236,230559.94767748,0
+KBWY.US,D,20210917,000000,22.9009,22.9303,22.7278,22.7768,118002.84893689,0
+KBWY.US,D,20210920,000000,22.3995,22.6888,22.2939,22.5831,251385.36398328,0
+KBWY.US,D,20210921,000000,22.6506,22.7963,22.5353,22.5451,137703.92192769,0
+KBWY.US,D,20210922,000000,22.6018,22.94,22.6018,22.7768,121278.68814947,0
+KBWY.US,D,20210923,000000,22.8236,23.0084,22.7573,22.853,130908.75514133,0
+KBWY.US,D,20210924,000000,22.7768,22.8725,22.594,22.6018,130844.30233984,0
+KBWY.US,D,20210927,000000,22.641,23.0377,22.6126,22.6311,102231.3507167,0
+KBWY.US,D,20210928,000000,22.5831,22.6116,22.4092,22.4581,173259.36102632,0
+KBWY.US,D,20210929,000000,22.4963,22.7084,22.4767,22.6214,89347.951839768,0
+KBWY.US,D,20210930,000000,22.6888,22.6888,22.3232,22.333,127942.90321214,0
+KBWY.US,D,20211001,000000,22.4669,22.8921,22.3701,22.7298,148596.44538063,0
+KBWY.US,D,20211004,000000,22.7278,22.9107,22.679,22.8158,144720.06974776,0
+KBWY.US,D,20211005,000000,22.853,22.8725,22.592,22.6311,120288.36573917,0
+KBWY.US,D,20211006,000000,22.4669,22.8725,22.3232,22.8725,124276.25494922,0
+KBWY.US,D,20211007,000000,22.9596,23.0944,22.8481,22.8921,119053.53190732,0
+KBWY.US,D,20211008,000000,22.9107,22.9672,22.7573,22.7865,59495.051083082,0
+KBWY.US,D,20211011,000000,22.806,22.943,22.7181,22.9009,114875.35347379,0
+KBWY.US,D,20211012,000000,22.9009,23.2107,22.8725,23.1521,78523.973429701,0
+KBWY.US,D,20211013,000000,23.1423,23.3261,23.0084,23.3261,176105.51489558,0
+KBWY.US,D,20211014,000000,23.374,23.547,23.3544,23.4913,167395.17915046,0
+KBWY.US,D,20211015,000000,23.547,23.7229,23.369,23.4033,156415.69556853,0
+KBWY.US,D,20211018,000000,23.3936,23.501,23.2253,23.4913,166457.03281756,0
+KBWY.US,D,20211019,000000,23.5674,23.5674,23.3594,23.4325,210106.92533588,0
+KBWY.US,D,20211020,000000,23.4325,23.6946,23.374,23.6946,90454.903128963,0
+KBWY.US,D,20211021,000000,23.7142,23.7239,23.5108,23.587,207262.81758732,0
+KBWY.US,D,20211022,000000,23.6164,23.6458,23.4375,23.4521,80320.467388875,0
+KBWY.US,D,20211025,000000,23.4521,23.5206,23.3261,23.4425,86400.514996723,0
+KBWY.US,D,20211026,000000,23.501,23.6213,23.4229,23.4815,115933.1978666,0
+KBWY.US,D,20211027,000000,23.4521,23.5578,23.3447,23.3643,130111.79113552,0
+KBWY.US,D,20211028,000000,23.4325,23.6067,23.3837,23.587,91362.357651621,0
+KBWY.US,D,20211029,000000,23.5674,23.5674,23.1033,23.2,204089.28440886,0
+KBWY.US,D,20211101,000000,23.2782,23.6164,23.1316,23.548,206287.84108212,0
+KBWY.US,D,20211102,000000,23.4815,23.6271,23.3348,23.3936,86888.514779483,0
+KBWY.US,D,20211103,000000,23.3837,23.7532,23.3837,23.5969,80280.56803557,0
+KBWY.US,D,20211104,000000,23.6164,23.8001,23.1521,23.2968,73471.078404434,0
+KBWY.US,D,20211105,000000,23.4131,23.8979,23.3643,23.7708,120157.41401549,0
+KBWY.US,D,20211108,000000,23.7435,23.7807,23.5294,23.587,116044.7114438,0
+KBWY.US,D,20211109,000000,23.6458,23.8393,23.548,23.7532,52225.1842984,0
+KBWY.US,D,20211110,000000,23.7621,23.9732,23.7621,23.8001,94267.849020675,0
+KBWY.US,D,20211111,000000,23.8784,23.8881,23.676,23.8784,82442.294536559,0
+KBWY.US,D,20211112,000000,23.9468,23.9468,23.6654,23.7142,79939.888941944,0
+KBWY.US,D,20211115,000000,23.7337,24.0231,23.7239,24.0231,72079.71634038,0
+KBWY.US,D,20211116,000000,23.9947,24.0327,23.6849,23.7435,130878.06333109,0
+KBWY.US,D,20211117,000000,23.7239,23.7239,23.2489,23.6849,144984.01931577,0
+KBWY.US,D,20211118,000000,23.6554,23.7327,23.5392,23.6554,55375.187089004,0
+KBWY.US,D,20211119,000000,23.5206,23.5206,23.2879,23.4229,84146.713065025,0
+KBWY.US,D,20211122,000000,23.3348,23.548,23.2196,23.3837,55262.65045147,0
+KBWY.US,D,20211123,000000,23.3544,23.548,23.3348,23.374,107914.45091215,0
+KBWY.US,D,20211124,000000,23.2968,23.6164,23.2968,23.5674,59698.640090983,0
+KBWY.US,D,20211126,000000,23.2391,23.2586,22.3086,22.6761,213725.48976278,0
+KBWY.US,D,20211129,000000,22.8315,22.8805,22.5119,22.638,170865.39982787,0
+KBWY.US,D,20211130,000000,22.4826,22.5823,22.2412,22.3662,103379.22441955,0
+KBWY.US,D,20211201,000000,22.7005,22.9968,21.9694,21.9694,114379.1692083,0
+KBWY.US,D,20211202,000000,22.0661,22.7543,22.0661,22.6672,181693.47047929,0
+KBWY.US,D,20211203,000000,22.6956,22.7621,22.4102,22.5804,90760.798170987,0
+KBWY.US,D,20211206,000000,22.725,23.3544,22.6858,23.2,170121.6349598,0
+KBWY.US,D,20211207,000000,23.3261,23.4521,23.1609,23.2489,90351.5740345,0
+KBWY.US,D,20211208,000000,23.2586,23.5969,23.2489,23.5294,117958.85734221,0
+KBWY.US,D,20211209,000000,23.4621,23.4621,23.1609,23.1805,47997.898968494,0
+KBWY.US,D,20211210,000000,23.2879,23.2879,22.9479,23.0358,72736.521079441,0
+KBWY.US,D,20211213,000000,22.9968,23.1414,22.7445,23.0162,93935.354409781,0
+KBWY.US,D,20211214,000000,23.0162,23.1609,22.7152,22.7445,116550.10325236,0
+KBWY.US,D,20211215,000000,22.813,23.112,22.6858,23.0739,117528.14893855,0
+KBWY.US,D,20211216,000000,23.1414,23.3544,22.938,23.112,107483.7425085,0
+KBWY.US,D,20211217,000000,23.0358,23.4717,23.0358,23.2879,104573.13583774,0
+KBWY.US,D,20211220,000000,23.3348,23.4023,22.8315,23.3643,292114.41922743,0
+KBWY.US,D,20211221,000000,23.4325,24.0817,23.4325,23.9468,199230.77084843,0
+KBWY.US,D,20211222,000000,23.9272,24.1012,23.8979,24.0817,183464.38792995,0
+KBWY.US,D,20211223,000000,24.1306,24.2127,24.0523,24.111,133908.36806177,0
+KBWY.US,D,20211227,000000,24.0718,24.412,23.9566,24.4023,179174.69591922,0
+KBWY.US,D,20211228,000000,24.4023,24.5958,24.3045,24.5079,145902.72750219,0
+KBWY.US,D,20211229,000000,24.5176,24.7502,24.3924,24.7209,130913.87044304,0
+KBWY.US,D,20211230,000000,24.7796,25.0123,24.7209,24.8666,184775.95128737,0
+KBWY.US,D,20211231,000000,24.9154,25.0513,24.8285,24.8862,101991.95459685,0
+KBWY.US,D,20220103,000000,24.9056,25.1676,24.7698,25.1286,414116.41103814,0
+KBWY.US,D,20220104,000000,25.1187,25.5645,25.1187,25.4383,210320.74494721,0
+KBWY.US,D,20220105,000000,25.4287,25.6134,25.0513,25.0895,260052.73119406,0
+KBWY.US,D,20220106,000000,25.0611,25.3318,25.0611,25.2253,232234.69745605,0
+KBWY.US,D,20220107,000000,25.2058,25.3905,25.1187,25.2154,82621.33009627,0
+KBWY.US,D,20220110,000000,25.0991,25.1481,24.9634,25.0895,160308.44016686,0
+KBWY.US,D,20220111,000000,25.1959,25.1959,24.7502,25.022,100958.66365223,0
+KBWY.US,D,20220112,000000,25.0991,25.0991,24.7796,24.7894,108725.73776275,0
+KBWY.US,D,20220113,000000,24.8862,25.235,24.8471,25.0513,125485.51227254,0
+KBWY.US,D,20220114,000000,24.9535,25.1187,24.8567,25.0797,141830.94734415,0
+KBWY.US,D,20220118,000000,25.022,25.109,24.7405,24.7796,93467.815833845,0
+KBWY.US,D,20220119,000000,24.8382,24.8567,24.3729,24.3827,127913.23446224,0
+KBWY.US,D,20220120,000000,24.3827,24.5196,23.7903,23.8001,193769.67474702,0
+KBWY.US,D,20220121,000000,23.7337,23.9663,23.5969,23.6458,210387.24386939,0
+KBWY.US,D,20220124,000000,23.3633,23.6554,22.7612,23.5969,407837.8897241,0
+KBWY.US,D,20220125,000000,23.3438,23.8109,23.0622,23.6458,188575.59739465,0
+KBWY.US,D,20220126,000000,23.8695,24.0689,23.1589,23.2958,150251.7570127,0
+KBWY.US,D,20220127,000000,23.4219,23.6946,22.935,23.0622,152611.95721988,0
+KBWY.US,D,20220128,000000,23.0524,23.548,22.6918,23.548,120367.14138544,0
+KBWY.US,D,20220131,000000,23.5099,23.8695,23.3534,23.8598,123049.60560012,0
+KBWY.US,D,20220201,000000,23.9478,23.9478,23.6164,23.8011,429785.60322419,0
+KBWY.US,D,20220202,000000,23.7913,23.938,23.7532,23.8011,158612.20612113,0
+KBWY.US,D,20220203,000000,23.7337,23.7718,23.3154,23.3154,177538.82243363,0
+KBWY.US,D,20220204,000000,23.3438,23.3534,22.7699,23.0915,231379.4190108,0
+KBWY.US,D,20220207,000000,23.1589,23.2372,23.0622,23.0915,121245.95021855,0
+KBWY.US,D,20220208,000000,23.1785,23.2664,23.0524,23.1101,145056.6566,0
+KBWY.US,D,20220209,000000,23.2664,23.4707,23.2567,23.4023,110417.87956711,0
+KBWY.US,D,20220210,000000,23.4122,23.7337,23.1491,23.2567,140223.71954811,0
+KBWY.US,D,20220211,000000,23.3633,23.7288,23.286,23.5392,250399.13381435,0
+KBWY.US,D,20220214,000000,23.5294,23.6458,23.2176,23.3055,350984.38044204,0
+KBWY.US,D,20220215,000000,23.5099,23.7385,23.4707,23.6654,148438.89408807,0
+KBWY.US,D,20220216,000000,23.7817,24.1815,23.7817,24.1715,201625.75510721,0
+KBWY.US,D,20220217,000000,24.0738,24.0836,23.8891,24.0055,157797.85008951,0
+KBWY.US,D,20220218,000000,23.9576,24.1911,23.8305,23.8695,292892.9681471,0
+KBWY.US,D,20220222,000000,23.7337,23.7435,23.4023,23.5578,220040.8412491,0
+KBWY.US,D,20220223,000000,23.675,23.8403,23.2077,23.2372,310913.15299728,0
+KBWY.US,D,20220224,000000,22.7211,23.3114,22.6633,23.2469,357009.18279146,0
+KBWY.US,D,20220225,000000,23.4023,23.675,23.2567,23.6654,178590.5284644,0
+KBWY.US,D,20220228,000000,23.4023,23.6164,23.2176,23.4611,196674.14305572,0
+KBWY.US,D,20220301,000000,23.5,23.5196,23.1013,23.2469,196021.43055803,0
+KBWY.US,D,20220302,000000,23.4796,23.8403,23.3154,23.7767,153253.41605383,0
+KBWY.US,D,20220303,000000,23.8403,23.9478,23.6067,23.938,197080.29801118,0
+KBWY.US,D,20220304,000000,23.7532,24.025,23.6701,24.025,114120.33494198,0
+KBWY.US,D,20220307,000000,23.9576,23.9956,23.5578,23.5578,131713.90362986,0
+KBWY.US,D,20220308,000000,23.5969,23.9956,23.5196,23.7337,96741.608925736,0
+KBWY.US,D,20220309,000000,23.9859,24.1815,23.8695,23.8988,114698.36403476,0
+KBWY.US,D,20220310,000000,23.7239,24.0152,23.6057,24.0055,69946.635528945,0
+KBWY.US,D,20220311,000000,24.1227,24.1911,23.8988,23.938,98412.266462941,0
+KBWY.US,D,20220314,000000,24.1619,24.1619,23.7142,23.8109,119565.06207792,0
+KBWY.US,D,20220315,000000,23.8891,24.0836,23.6554,23.7913,178263.14915519,0
+KBWY.US,D,20220316,000000,23.9771,24.0396,23.4806,23.938,216781.37100198,0
+KBWY.US,D,20220317,000000,23.938,24.1715,23.8207,24.1519,115277.41618788,0
+KBWY.US,D,20220318,000000,24.0738,24.1815,23.938,24.1324,95931.345135492,0
+KBWY.US,D,20220321,000000,24.0836,24.1715,23.8207,23.9184,100896.25697142,0
+KBWY.US,D,20220322,000000,24.0055,24.246,23.9087,24.025,103272.82614406,0
+KBWY.US,D,20220323,000000,24.025,24.025,23.7913,23.8207,81164.492170379,0
+KBWY.US,D,20220324,000000,23.8988,24.0055,23.7043,24.0055,108145.66254927,0
+KBWY.US,D,20220325,000000,23.9956,24.3172,23.9956,24.3172,98543.218186617,0
+KBWY.US,D,20220328,000000,24.3271,24.3954,24.1815,24.3954,99417.934778357,0
+KBWY.US,D,20220329,000000,24.5215,25.1442,24.5215,25.0953,163839.0214044,0
+KBWY.US,D,20220330,000000,25.0855,25.0855,24.8089,24.9008,135865.48249453,0
+KBWY.US,D,20220331,000000,24.9008,25.0953,24.7844,24.7942,98940.16559901,0
+KBWY.US,D,20220401,000000,24.9302,25.1637,24.7454,25.149,148633.2755529,0
+KBWY.US,D,20220404,000000,25.2028,25.2028,24.5802,24.8333,143233.56307195,0
+KBWY.US,D,20220405,000000,24.8431,24.9398,24.239,24.3075,203470.33290242,0
+KBWY.US,D,20220406,000000,24.2782,24.5215,24.1217,24.4238,118045.81747123,0
+KBWY.US,D,20220407,000000,24.4053,24.4053,23.9908,24.1715,92359.841484307,0
+KBWY.US,D,20220408,000000,24.1619,24.2294,23.9673,24.0738,88027.180939257,0
+KBWY.US,D,20220411,000000,24.0347,24.2194,23.8499,23.9478,131390.61656204,0
+KBWY.US,D,20220412,000000,23.938,24.0446,23.6458,23.7043,323253.30683303,0
+KBWY.US,D,20220413,000000,23.7337,23.9478,23.6946,23.8988,184827.10430443,0
+KBWY.US,D,20220414,000000,23.9184,24.1619,23.8598,23.8695,125446.63597958,0
+KBWY.US,D,20220418,000000,23.8988,23.9281,23.5666,23.6644,321236.85490049,0
+KBWY.US,D,20220419,000000,23.8011,24.1237,23.8011,24.0651,122058.26012948,0
+KBWY.US,D,20220420,000000,24.1725,24.4463,24.1725,24.3192,155218.7149693,0
+KBWY.US,D,20220421,000000,24.5245,24.5245,24.1921,24.2214,197525.32925962,0
+KBWY.US,D,20220422,000000,24.1237,24.1629,23.8011,23.8011,133673.06418329,0
+KBWY.US,D,20220425,000000,23.7425,23.8109,23.3026,23.7229,257502.2417634,0
+KBWY.US,D,20220426,000000,23.6448,23.7327,23.2636,23.2733,226158.74208956,0
+KBWY.US,D,20220427,000000,23.3222,23.4102,22.8725,22.8823,264476.44410948,0
+KBWY.US,D,20220428,000000,23.0974,23.3809,22.8139,23.3418,157900.15612363,0
+KBWY.US,D,20220429,000000,23.2928,23.2928,22.3986,22.4228,376519.96655879,0
+KBWY.US,D,20220502,000000,22.6086,22.6086,21.6507,21.983,390204.42168289,0
+KBWY.US,D,20220503,000000,22.1199,22.7064,22.0612,22.6184,244518.58297304,0
+KBWY.US,D,20220504,000000,22.5989,22.941,22.3447,22.9214,191282.61505751,0
+KBWY.US,D,20220505,000000,22.8725,22.9058,22.4523,22.6184,94058.121650726,0
+KBWY.US,D,20220506,000000,22.5989,22.5989,22.071,22.3349,231234.14444235,0
+KBWY.US,D,20220509,000000,22.2079,22.2079,21.6801,21.7679,281935.99189267,0
+KBWY.US,D,20220510,000000,21.9928,22.071,21.1132,21.3575,496259.97195505,0
+KBWY.US,D,20220511,000000,21.4162,21.8267,21.25,21.3771,324372.53484631,0
+KBWY.US,D,20220512,000000,21.3478,21.6898,21.2109,21.6801,283639.3873608,0
+KBWY.US,D,20220513,000000,21.7974,22.1199,21.6213,22.1102,150727.48007137,0
+KBWY.US,D,20220516,000000,22.0906,22.4228,22.0221,22.3056,153061.08070968,0
+KBWY.US,D,20220517,000000,22.5305,22.9019,22.3643,22.8921,148222.00529573,0
+KBWY.US,D,20220518,000000,22.8139,22.9117,22.3838,22.4717,170225.9871146,0
+KBWY.US,D,20220519,000000,22.3936,22.5652,22.0681,22.1102,233195.35111646,0
+KBWY.US,D,20220520,000000,22.2764,22.3252,21.719,22.0906,196717.11159005,0
+KBWY.US,D,20220523,000000,22.2282,22.3852,22.0611,22.1594,124318.86993858,0
+KBWY.US,D,20220524,000000,22.1299,22.5915,21.767,22.5424,118399.74791171,0
+KBWY.US,D,20220525,000000,22.4344,22.9255,22.3361,22.8764,136937.98199964,0
+KBWY.US,D,20220526,000000,22.9058,23.0237,22.8273,22.847,79812.447763384,0
+KBWY.US,D,20220527,000000,22.9943,23.1956,22.9649,23.1121,90607.158952047,0
+KBWY.US,D,20220531,000000,23.0925,23.1906,22.8961,23.1416,139102.42187393,0
+KBWY.US,D,20220601,000000,23.1612,23.23,22.6112,22.9844,82741.4663515,0
+KBWY.US,D,20220602,000000,22.9452,22.9896,22.5719,22.9844,95968.372676417,0
+KBWY.US,D,20220603,000000,22.8861,22.9352,22.5817,22.6504,102658.18190218,0
+KBWY.US,D,20220606,000000,22.7487,22.847,22.5375,22.6603,157224.26089668,0
+KBWY.US,D,20220607,000000,22.5227,23.1023,22.5227,23.0925,86033.939800914,0
+KBWY.US,D,20220608,000000,23.0335,23.0335,22.6013,22.729,85802.835449331,0
+KBWY.US,D,20220609,000000,22.6701,22.788,22.4344,22.4539,93562.647642105,0
+KBWY.US,D,20220610,000000,22.2477,22.4148,22.0513,22.2969,252311.99364305,0
+KBWY.US,D,20220613,000000,21.8843,21.9105,21.0199,21.0789,323249.83068951,0
+KBWY.US,D,20220614,000000,21.2065,21.2065,20.5493,20.7449,280026.19037773,0
+KBWY.US,D,20220615,000000,20.9217,21.7172,20.9217,21.4424,307415.61932317,0
+KBWY.US,D,20220616,000000,21.0887,21.0887,20.6958,20.7743,462829.73247927,0
+KBWY.US,D,20220617,000000,20.902,21.3048,20.8235,21.1477,214379.31947741,0
+KBWY.US,D,20220621,000000,21.3868,21.5944,21.1793,21.1891,204035.3128248,0
+KBWY.US,D,20220622,000000,21.0409,21.5944,21.0409,21.3473,118194.93851508,0
+KBWY.US,D,20220623,000000,21.4164,21.8019,21.3077,21.7524,204861.98529652,0
+KBWY.US,D,20220624,000000,21.8216,22.2367,21.8216,22.1675,130729.60017934,0
+KBWY.US,D,20220627,000000,22.2367,22.4641,22.0885,22.2565,120112.37344032,0
+KBWY.US,D,20220628,000000,22.3553,22.6518,22.1231,22.1577,155870.76407761,0
+KBWY.US,D,20220629,000000,22.0885,22.1083,21.871,22.0786,178654.343081,0
+KBWY.US,D,20220630,000000,21.9007,22.128,21.6393,21.8316,184267.01407322,0
+KBWY.US,D,20220701,000000,21.881,22.3355,21.8612,22.2961,119247.25108619,0
+KBWY.US,D,20220705,000000,22.128,22.2861,21.7328,22.2861,87047.498249448,0
+KBWY.US,D,20220706,000000,22.2961,22.4344,22.0094,22.1873,159269.53131447,0
+KBWY.US,D,20220707,000000,22.2763,22.4245,22.2467,22.2663,72711.763146189,0
+KBWY.US,D,20220708,000000,22.3059,22.3949,22.0786,22.2071,67238.725937443,0
+KBWY.US,D,20220711,000000,22.1478,22.2467,21.9501,22.0786,87704.181767376,0
+KBWY.US,D,20220712,000000,22.0193,22.4147,22.0193,22.2763,162447.71764701,0
+KBWY.US,D,20220713,000000,22.0786,22.1972,21.9304,22.128,48273.827360343,0
+KBWY.US,D,20220714,000000,21.6536,21.8464,21.5944,21.7822,59844.206447423,0
+KBWY.US,D,20220715,000000,22.0589,22.3849,21.958,22.2861,78140.279438466,0
+KBWY.US,D,20220718,000000,22.3257,22.3257,21.96,22.0391,66688.285515635,0
+KBWY.US,D,20220719,000000,22.2467,22.5529,22.2467,22.5332,45566.146167773,0
+KBWY.US,D,20220720,000000,22.553,22.6321,22.3355,22.4838,83523.262975262,0
+KBWY.US,D,20220721,000000,22.4443,22.4641,22.0884,22.4641,79240.148443071,0
+KBWY.US,D,20220722,000000,22.5629,22.6713,22.3948,22.5629,58788.858359287,0
+KBWY.US,D,20220725,000000,22.6321,22.8791,22.553,22.7704,74510.812907172,0
+KBWY.US,D,20220726,000000,22.7309,22.9088,22.721,22.7506,51345.770596755,0
+KBWY.US,D,20220727,000000,22.8198,22.9088,22.6518,22.8396,56385.740708932,0
+KBWY.US,D,20220728,000000,22.9484,23.2942,22.9236,23.2942,66775.303670554,0
+KBWY.US,D,20220729,000000,23.2843,23.6105,23.225,23.5152,646713.86815655,0
+KBWY.US,D,20220801,000000,23.3733,23.6105,23.314,23.5315,86156.068081042,0
+KBWY.US,D,20220802,000000,23.482,23.482,23.2152,23.2349,56014.395792014,0
+KBWY.US,D,20220803,000000,23.2448,23.4325,23.0966,23.1163,99580.136235681,0
+KBWY.US,D,20220804,000000,23.1064,23.1262,22.7408,22.8,71605.823107521,0
+KBWY.US,D,20220805,000000,22.7309,22.8248,22.5826,22.8198,68924.449729229,0
+KBWY.US,D,20220808,000000,22.9088,23.2744,22.9088,23.1361,121197.06485977,0
+KBWY.US,D,20220809,000000,23.1756,23.2547,22.9978,23.1361,69847.246906966,0
+KBWY.US,D,20220810,000000,23.3239,23.4523,23.3091,23.3831,66579.006902482,0
+KBWY.US,D,20220811,000000,23.482,23.6697,23.4623,23.5413,58784.811003245,0
+KBWY.US,D,20220812,000000,23.6006,23.8773,23.6006,23.8773,186846.19171143,0
+KBWY.US,D,20220815,000000,23.7983,23.8971,23.7093,23.8872,55775.601785494,0
+KBWY.US,D,20220816,000000,23.8378,23.9716,23.7834,23.8773,59239.126719038,0
+KBWY.US,D,20220817,000000,23.7093,23.7093,23.4049,23.5017,94899.368972294,0
+KBWY.US,D,20220818,000000,23.5215,23.6697,23.4325,23.5215,50269.173889395,0
+KBWY.US,D,20220819,000000,23.314,23.3831,23.1954,23.3239,53271.300234071,0
+KBWY.US,D,20220822,000000,23.1449,23.1449,22.7572,22.8069,51510.902724991,0
+KBWY.US,D,20220823,000000,22.8467,22.8765,22.6193,22.7075,160292.12840858,0
+KBWY.US,D,20220824,000000,22.7472,22.787,22.6379,22.6478,65717.338523002,0
+KBWY.US,D,20220825,000000,22.7472,22.9063,22.7075,22.8864,44614.88716062,0
+KBWY.US,D,20220826,000000,22.9759,22.9759,22.4788,22.4788,96747.396889517,0
+KBWY.US,D,20220829,000000,22.439,22.5385,22.2602,22.4191,101370.22179235,0
+KBWY.US,D,20220830,000000,22.5285,22.5285,22.0811,22.1209,129731.79572301,0
+KBWY.US,D,20220831,000000,22.2004,22.2601,21.9419,21.9519,199183.80545233,0
+KBWY.US,D,20220901,000000,21.8624,21.8723,21.5343,21.7033,222836.05253461,0
+KBWY.US,D,20220902,000000,21.8723,21.9916,21.5343,21.594,126414.54669569,0
+KBWY.US,D,20220906,000000,21.6636,21.6636,21.3255,21.5542,192788.69650275,0
+KBWY.US,D,20220907,000000,21.5542,21.8823,21.5542,21.8624,243068.45525884,0
+KBWY.US,D,20220908,000000,21.8027,21.9419,21.6337,21.8525,121005.1575905,0
+KBWY.US,D,20220909,000000,21.9817,22.1408,21.8674,22.0811,134252.0252951,0
+KBWY.US,D,20220912,000000,22.1805,22.439,22.1805,22.3893,67387.027238996,0
+KBWY.US,D,20220913,000000,22.101,22.101,21.5045,21.6039,162991.79377829,0
+KBWY.US,D,20220914,000000,21.6636,21.6636,21.1068,21.2858,198291.6284095,0
+KBWY.US,D,20220915,000000,21.4548,21.7033,21.3255,21.3355,69072.809340205,0
+KBWY.US,D,20220916,000000,21.2361,21.594,21.087,21.594,79707.519457196,0
+KBWY.US,D,20220919,000000,21.3156,21.4945,21.2211,21.4945,58872.620624003,0
+KBWY.US,D,20220920,000000,21.3355,21.3355,20.9974,21.1267,63339.540857575,0
+KBWY.US,D,20220921,000000,21.2261,21.3554,20.8185,20.8185,133529.8346336,0
+KBWY.US,D,20220922,000000,20.8185,20.8284,20.3015,20.4109,488395.01363058,0
+KBWY.US,D,20220923,000000,20.2617,20.2617,19.7115,19.9535,283435.69455944,0
+KBWY.US,D,20220926,000000,19.8541,19.8541,18.8102,18.9991,271777.04280818,0
+KBWY.US,D,20220927,000000,19.1184,19.1284,18.5972,18.6611,312066.83269243,0
+KBWY.US,D,20220928,000000,18.8102,19.3272,18.6313,19.2079,152254.48833056,0
+KBWY.US,D,20220929,000000,19.0985,19.0985,18.2932,18.4225,101952.6011698,0
+KBWY.US,D,20220930,000000,18.4921,18.9395,18.4921,18.8599,168287.5233504,0
+KBWY.US,D,20221003,000000,19.019,19.1284,18.681,18.9643,91496.929963319,0
+KBWY.US,D,20221004,000000,19.188,19.6851,19.1691,19.526,120235.69260993,0
+KBWY.US,D,20221005,000000,19.3173,19.3173,18.6611,19.019,105027.44358233,0
+KBWY.US,D,20221006,000000,18.9991,19.0091,18.5468,18.5815,103403.01751225,0
+KBWY.US,D,20221007,000000,18.4722,18.512,18.0646,18.2236,94446.042803858,0
+KBWY.US,D,20221010,000000,18.2435,18.3628,18.1242,18.1739,107485.70817383,0
+KBWY.US,D,20221011,000000,18.1938,18.4821,17.985,18.4523,187389.36576332,0
+KBWY.US,D,20221012,000000,18.502,18.5517,18.2634,18.4424,99089.990274789,0
+KBWY.US,D,20221013,000000,18.2038,18.9395,17.985,18.8798,119312.33463326,0
+KBWY.US,D,20221014,000000,19.019,19.188,18.5766,18.671,78188.706227587,0
+KBWY.US,D,20221017,000000,18.9494,19.3371,18.9494,19.1979,61487.795721343,0
+KBWY.US,D,20221018,000000,19.4564,19.6752,19.1781,19.3173,96367.190663827,0
+KBWY.US,D,20221019,000000,19.1781,19.2477,18.8052,18.9494,68429.073931629,0
+KBWY.US,D,20221020,000000,19.019,19.2178,18.9096,18.9494,72745.118678816,0
+KBWY.US,D,20221021,000000,18.9693,19.2075,18.8003,19.1781,82492.680935863,0
+KBWY.US,D,20221024,000000,19.1781,19.2974,19.019,19.2178,116743.42801841,0
+KBWY.US,D,20221025,000000,19.2974,19.9436,19.2974,19.8342,81864.033075925,0
+KBWY.US,D,20221026,000000,19.874,19.9933,19.6702,19.8442,86093.575877585,0
+KBWY.US,D,20221027,000000,19.9933,20.2269,19.9834,20.0728,84755.813231638,0
+KBWY.US,D,20221028,000000,20.1325,20.4208,20.0281,20.381,55545.313230926,0
+KBWY.US,D,20221031,000000,20.2816,20.381,20.1623,20.3612,150209.62257175,0
+KBWY.US,D,20221101,000000,20.4805,20.5401,20.2916,20.391,96238.443582112,0
+KBWY.US,D,20221102,000000,20.3512,20.5799,20.0132,20.0629,371070.2120713,0
+KBWY.US,D,20221103,000000,19.8839,20.0927,19.4366,19.9635,139395.87354425,0
+KBWY.US,D,20221104,000000,20.1921,20.4904,20.0132,20.3612,149583.99222154,0
+KBWY.US,D,20221107,000000,20.4805,20.5401,20.1569,20.4009,50182.192608227,0
+KBWY.US,D,20221108,000000,20.4109,20.4457,20.0331,20.1424,63870.62256965,0
+KBWY.US,D,20221109,000000,20.0828,20.2916,19.8641,19.9138,59478.134242695,0
+KBWY.US,D,20221110,000000,20.391,20.9875,20.3214,20.9477,130355.41440006,0
+KBWY.US,D,20221111,000000,21.0372,21.0472,20.7787,20.9477,175478.24903151,0
+KBWY.US,D,20221114,000000,20.898,20.898,20.5699,20.5799,551367.42413795,0
+KBWY.US,D,20221115,000000,20.8781,20.8854,20.4407,20.5799,255154.58755486,0
+KBWY.US,D,20221116,000000,20.5998,20.5998,20.2319,20.2717,107172.89299872,0
+KBWY.US,D,20221117,000000,20.0927,20.3313,19.9933,20.3214,201014.42802046,0
+KBWY.US,D,20221118,000000,20.5699,20.6892,20.4656,20.56,60812.879378914,0
+KBWY.US,D,20221121,000000,20.56,20.73,20.5,20.72,46549,0
+KBWY.US,D,20221122,000000,20.8,20.91,20.71,20.89,75680,0
+KBWY.US,D,20221123,000000,20.87,20.87,20.6,20.73,69204,0
+KBWY.US,D,20221125,000000,20.79,20.9,20.7845,20.9,35520,0
+KBWY.US,D,20221128,000000,20.83,20.92,20.4772,20.53,49062,0
+KBWY.US,D,20221129,000000,20.56,20.87,20.53,20.84,24793,0
+KBWY.US,D,20221130,000000,20.84,21.14,20.53,21.14,51360,0
+KBWY.US,D,20221201,000000,21.18,21.409,20.91,21.01,39355,0
+KBWY.US,D,20221202,000000,20.84,21.215,20.8,21.08,49800,0
+KBWY.US,D,20221205,000000,20.96,20.96,20.62,20.67,60619,0
+KBWY.US,D,20221206,000000,20.68,20.7,20.42,20.5,53431,0
+KBWY.US,D,20221207,000000,20.53,20.76,20.4845,20.56,39776,0
+KBWY.US,D,20221208,000000,20.59,20.87,20.59,20.63,53867,0
+KBWY.US,D,20221209,000000,20.6,20.7,20.6,20.6,30060,0
+KBWY.US,D,20221212,000000,20.63,20.63,20.38,20.62,51214,0
+KBWY.US,D,20221213,000000,21,21.2763,20.63,20.77,59416,0
+KBWY.US,D,20221214,000000,20.77,21.0167,20.65,20.73,72898,0
+KBWY.US,D,20221215,000000,20.57,20.67,20.43,20.6,42581,0
+KBWY.US,D,20221216,000000,20.38,20.38,19.87,20.06,132372,0
+KBWY.US,D,20221219,000000,20.03,20.03,19.5,19.6,50878,0
+KBWY.US,D,20221220,000000,19.6,19.6642,19.36,19.52,61467,0
+KBWY.US,D,20221221,000000,19.67,19.87,19.52,19.54,78945,0
+KBWY.US,D,20221222,000000,19.41,19.59,19.1,19.59,67297,0
+KBWY.US,D,20221223,000000,19.58,19.75,19.43,19.75,44936,0
+KBWY.US,D,20221227,000000,19.76,19.79,19.62,19.74,61897,0
+KBWY.US,D,20221228,000000,19.76,19.8301,19.24,19.29,65560,0
+KBWY.US,D,20221229,000000,19.45,19.6862,19.3903,19.61,70140,0
+KBWY.US,D,20221230,000000,19.51,19.6065,19.3,19.49,47832,0
+KBWY.US,D,20230103,000000,19.74,20.0359,19.44,19.61,35252,0
+KBWY.US,D,20230104,000000,19.79,20.32,19.79,20.19,594662,0
+KBWY.US,D,20230105,000000,20.09,20.09,19.75,19.8,68287,0
+KBWY.US,D,20230106,000000,19.97,20.29,19.83,20.26,43413,0
+KBWY.US,D,20230109,000000,20.41,20.41,20.18,20.25,66029,0
+KBWY.US,D,20230110,000000,20.18,20.35,20.07,20.35,35775,0
+KBWY.US,D,20230111,000000,20.4,20.92,20.4,20.92,58262,0
+KBWY.US,D,20230112,000000,21.02,21.31,20.88,21.31,73902,0
+KBWY.US,D,20230113,000000,21.12,21.34,21.095,21.27,72523,0
+KBWY.US,D,20230117,000000,21.3,21.59,21.3,21.57,60693,0
+KBWY.US,D,20230118,000000,21.62,21.71,21.14,21.23,55994,0
+KBWY.US,D,20230119,000000,21.09,21.13,20.9,20.95,33048,0
+KBWY.US,D,20230120,000000,21.01,21.19,20.75,21.19,50408,0
+KBWY.US,D,20230123,000000,21.1,21.36,20.96,21.2,89583,0
+KBWY.US,D,20230124,000000,21.2,21.25,21.08,21.11,68462,0
+KBWY.US,D,20230125,000000,21,21.14,20.87,21.1,36552,0
+KBWY.US,D,20230126,000000,21.23,21.29,21.07,21.29,57859,0
+KBWY.US,D,20230127,000000,21.28,21.79,21.27,21.74,40535,0
+KBWY.US,D,20230130,000000,21.63,21.74,21.545,21.55,34577,0
+KBWY.US,D,20230131,000000,21.59,22.14,21.56,22.12,529134,0
+KBWY.US,D,20230201,000000,22.07,22.31,21.68,22.15,71001,0
+KBWY.US,D,20230202,000000,22.39,22.95,22.39,22.68,95524,0
+KBWY.US,D,20230203,000000,22.48,22.48,22.11,22.3,79658,0
+KBWY.US,D,20230206,000000,22.14,22.14,21.72,21.98,44810,0
+KBWY.US,D,20230207,000000,21.93,22.11,21.64,21.89,49225,0
+KBWY.US,D,20230208,000000,21.79,21.89,21.62,21.67,36992,0
+KBWY.US,D,20230209,000000,21.9,21.9,21.27,21.34,45422,0
+KBWY.US,D,20230210,000000,21.3,21.52,21.215,21.475,49409,0
+KBWY.US,D,20230213,000000,21.49,21.8,21.49,21.8,25655,0
+KBWY.US,D,20230214,000000,21.77,21.9,21.5305,21.67,36427,0
+KBWY.US,D,20230215,000000,21.6,21.84,21.5,21.84,46230,0
+KBWY.US,D,20230216,000000,21.84,22.1231,21.76,21.96,66531,0
+KBWY.US,D,20230217,000000,21.94,21.98,21.75,21.89,32370,0
+KBWY.US,D,20230221,000000,21.61,21.61,21.05,21.16,405300,0
+KBWY.US,D,20230222,000000,21.12,21.302,20.87,20.96,48136,0
+KBWY.US,D,20230223,000000,21.15,21.2416,20.82,21.1,34865,0
+KBWY.US,D,20230224,000000,20.97,20.99,20.572,20.76,91974,0
+KBWY.US,D,20230227,000000,20.98,21.058,20.735,20.83,68041,0
+KBWY.US,D,20230228,000000,20.88,20.93,20.6,20.6,40377,0
+KBWY.US,D,20230301,000000,20.62,20.62,20.18,20.42,65602,0
+KBWY.US,D,20230302,000000,20.36,20.63,20.3,20.63,89306,0
+KBWY.US,D,20230303,000000,20.78,20.8787,20.65,20.85,37085,0
+KBWY.US,D,20230306,000000,20.9,20.96,20.68,20.73,79697,0
+KBWY.US,D,20230307,000000,20.73,20.73,20.01,20.15,121021,0
+KBWY.US,D,20230308,000000,20.15,20.32,20.07,20.21,69710,0
+KBWY.US,D,20230309,000000,20.22,20.22,19.6214,19.66,125928,0
+KBWY.US,D,20230310,000000,19.65,19.65,18.71,18.87,132909,0
+KBWY.US,D,20230313,000000,18.79,19.02,18.54,18.82,164566,0
+KBWY.US,D,20230314,000000,19.19,19.4299,18.74,18.91,105523,0
+KBWY.US,D,20230315,000000,18.7,18.81,18.4,18.75,105937,0
+KBWY.US,D,20230316,000000,18.6,18.6,17.9868,18.37,93977,0
+KBWY.US,D,20230317,000000,18.3,18.3,17.64,17.72,193577,0
+KBWY.US,D,20230320,000000,17.64,18.06,17.64,17.84,139148,0
+KBWY.US,D,20230321,000000,18.01,18.22,17.87,17.95,60958,0
+KBWY.US,D,20230322,000000,17.92,17.92,17.05,17.06,145312,0
+KBWY.US,D,20230323,000000,17.16,17.3012,16.6,16.66,156177,0
+KBWY.US,D,20230324,000000,16.57,17.14,16.43,17.14,166274,0
+KBWY.US,D,20230327,000000,17.32,17.454,17.22,17.29,85504,0
+KBWY.US,D,20230328,000000,17.23,17.35,17.0719,17.3,64101,0
+KBWY.US,D,20230329,000000,17.53,17.76,17.5101,17.76,93154,0
+KBWY.US,D,20230330,000000,17.99,18.1,17.825,17.93,114562,0
+KBWY.US,D,20230331,000000,18.09,18.38,18.02,18.38,106066,0
+KBWY.US,D,20230403,000000,18.42,18.66,18.1495,18.25,157836,0
+KBWY.US,D,20230404,000000,18.3,18.35,17.83,18.01,91807,0
+KBWY.US,D,20230405,000000,18,18.12,17.88,17.97,85295,0
+KBWY.US,D,20230406,000000,18.04,18.13,17.9,18.06,75535,0
+KBWY.US,D,20230410,000000,18.04,18.16,17.71,18.09,94791,0
+KBWY.US,D,20230411,000000,18.02,18.2099,17.875,18.05,73834,0
+KBWY.US,D,20230412,000000,18.23,18.23,17.7013,17.72,67166,0
+KBWY.US,D,20230413,000000,17.8,17.8,17.4853,17.68,69447,0
+KBWY.US,D,20230414,000000,17.75,17.85,17.3,17.42,82718,0
+KBWY.US,D,20230417,000000,17.46,17.83,17.422,17.83,84592,0
+KBWY.US,D,20230418,000000,17.88,17.88,17.43,17.48,653837,0
+KBWY.US,D,20230419,000000,17.44,17.7884,17.29,17.76,120604,0
+KBWY.US,D,20230420,000000,17.64,17.64,17.34,17.44,68372,0
+KBWY.US,D,20230421,000000,17.48,17.5098,17.23,17.36,65885,0
+KBWY.US,D,20230424,000000,17.25,17.27,16.98,17.13,86092,0
+KBWY.US,D,20230425,000000,17.05,17.05,16.7,16.73,133998,0
+KBWY.US,D,20230426,000000,16.71,16.85,16.4875,16.54,518320,0
+KBWY.US,D,20230427,000000,16.57,17,16.5281,16.975,67746,0
+KBWY.US,D,20230428,000000,17.01,17.39,16.9837,17.21,74202,0
+KBWY.US,D,20230501,000000,17.21,17.34,17.04,17.09,108917,0
+KBWY.US,D,20230502,000000,17.06,17.06,16.47,16.68,153969,0
+KBWY.US,D,20230503,000000,16.76,17.2,16.7,16.79,89240,0
+KBWY.US,D,20230504,000000,16.79,16.91,16.46,16.84,195215,0
+KBWY.US,D,20230505,000000,17.03,17.27,16.98,17.26,79845,0
+KBWY.US,D,20230508,000000,17.29,17.29,17.06,17.13,131225,0
+KBWY.US,D,20230509,000000,17.05,17.05,16.76,16.98,43922,0
+KBWY.US,D,20230510,000000,17.16,17.195,16.81,16.99,45548,0
+KBWY.US,D,20230511,000000,16.88,16.88,16.66,16.82,73626,0
+KBWY.US,D,20230512,000000,16.87,16.87,16.47,16.63,119227,0
+KBWY.US,D,20230515,000000,16.72,16.74,16.5388,16.59,50472,0
+KBWY.US,D,20230516,000000,16.57,16.57,16.18,16.18,67987,0
+KBWY.US,D,20230517,000000,16.27,16.67,16.16,16.67,95680,0
+KBWY.US,D,20230518,000000,16.62,16.71,16.5,16.68,48722,0
+KBWY.US,D,20230519,000000,16.8,16.8736,16.54,16.62,48464,0
+KBWY.US,D,20230522,000000,16.53,16.685,16.38,16.63,58720,0
+KBWY.US,D,20230523,000000,16.62,17.0401,16.62,16.74,35354,0
+KBWY.US,D,20230524,000000,16.71,16.71,16.41,16.44,79706,0
+KBWY.US,D,20230525,000000,16.44,16.44,16.145,16.22,194286,0
+KBWY.US,D,20230526,000000,16.28,16.51,16.1125,16.51,97594,0
+KBWY.US,D,20230530,000000,16.6,16.77,16.54,16.69,72998,0
+KBWY.US,D,20230531,000000,16.66,16.9,16.6,16.9,79125,0
+KBWY.US,D,20230601,000000,16.94,16.994,16.63,16.8,61162,0
+KBWY.US,D,20230602,000000,17,17.48,17,17.45,146808,0
+KBWY.US,D,20230605,000000,17.46,17.46,17.1877,17.27,68244,0
+KBWY.US,D,20230606,000000,17.28,17.79,17.28,17.76,63832,0
+KBWY.US,D,20230607,000000,17.85,18.35,17.85,18.3,143362,0
+KBWY.US,D,20230608,000000,18.29,18.29,17.93,18.23,819099,0
+KBWY.US,D,20230609,000000,18.24,18.24,17.9899,18.07,92545,0
+KBWY.US,D,20230612,000000,18.04,18.22,17.93,18.06,63225,0
+KBWY.US,D,20230613,000000,18.12,18.36,18.1,18.22,50798,0
+KBWY.US,D,20230614,000000,18.3,18.5,18.0573,18.21,91844,0
+KBWY.US,D,20230615,000000,18.15,18.39,18,18.39,53422,0
+KBWY.US,D,20230616,000000,18.39,18.41,18.23,18.38,46676,0
+KBWY.US,D,20230620,000000,18.26,18.26,17.79,17.91,95435,0
+KBWY.US,D,20230621,000000,17.82,17.82,17.51,17.7,93978,0
+KBWY.US,D,20230622,000000,17.66,17.66,17.09,17.24,74832,0
+KBWY.US,D,20230623,000000,17.11,17.18,16.73,16.77,119252,0
+KBWY.US,D,20230626,000000,17.04,17.6671,16.8,17.59,112058,0
+KBWY.US,D,20230627,000000,17.63,18.02,17.5,17.94,52322,0
+KBWY.US,D,20230628,000000,17.96,17.96,17.56,17.7,65724,0
+KBWY.US,D,20230629,000000,17.69,18.06,17.69,18.06,51315,0
+KBWY.US,D,20230630,000000,18.21,18.27,17.75,17.96,92481,0
+KBWY.US,D,20230703,000000,17.95,18.399,17.95,18.38,42911,0
+KBWY.US,D,20230705,000000,18.36,18.67,18.12,18.33,50924,0
+KBWY.US,D,20230706,000000,18.16,18.18,17.7,18.09,57498,0
+KBWY.US,D,20230707,000000,18.05,18.6977,18.05,18.47,47452,0
+KBWY.US,D,20230710,000000,18.41,18.62,18.24,18.6,68066,0
+KBWY.US,D,20230711,000000,18.7,19.02,18.6,19.02,70516,0
+KBWY.US,D,20230712,000000,19.2,19.425,19.03,19.03,58844,0
+KBWY.US,D,20230713,000000,19.15,19.1723,19.01,19.15,36296,0
+KBWY.US,D,20230714,000000,19.13,19.13,18.87,19,42606,0
+KBWY.US,D,20230717,000000,18.98,18.98,18.75,18.83,74801,0
+KBWY.US,D,20230718,000000,18.87,19.28,18.87,19.14,41010,0
+KBWY.US,D,20230719,000000,19.26,19.8,19.26,19.77,83561,0
+KBWY.US,D,20230720,000000,19.71,19.71,19.3266,19.5,66629,0
+KBWY.US,D,20230721,000000,19.65,19.65,19.33,19.41,33949,0
+KBWY.US,D,20230724,000000,19.31,19.56,19.23,19.45,34316,0
+KBWY.US,D,20230725,000000,19.45,19.4593,19.18,19.21,34055,0
+KBWY.US,D,20230726,000000,19.25,19.64,19.25,19.63,60145,0
+KBWY.US,D,20230727,000000,19.7,19.79,19.1392,19.17,62802,0
+KBWY.US,D,20230728,000000,19.37,19.48,19.29,19.36,37580,0
+KBWY.US,D,20230731,000000,19.4,19.66,19.4,19.54,39354,0
+KBWY.US,D,20230801,000000,19.43,19.44,19.04,19.23,51156,0
+KBWY.US,D,20230802,000000,19.14,19.15,18.84,19.14,70196,0
+KBWY.US,D,20230803,000000,19.04,19.14,18.75,19.04,61241,0
+KBWY.US,D,20230804,000000,19.04,19.35,18.9,19.12,47919,0
+KBWY.US,D,20230807,000000,19.2,19.67,19.1609,19.67,82122,0
+KBWY.US,D,20230808,000000,19.38,19.41,19.0168,19.37,61168,0
+KBWY.US,D,20230809,000000,19.36,19.3786,19.07,19.18,57739,0
+KBWY.US,D,20230810,000000,19.28,19.51,19.09,19.12,43181,0
+KBWY.US,D,20230811,000000,19.03,19.23,19,19.2,40343,0
+KBWY.US,D,20230814,000000,19.1,19.1,18.84,18.97,25620,0
+KBWY.US,D,20230815,000000,18.73,18.73,18.424,18.48,45815,0
+KBWY.US,D,20230816,000000,18.43,18.6,18.26,18.27,48798,0
+KBWY.US,D,20230817,000000,18.3,18.47,18.16,18.16,27636,0
+KBWY.US,D,20230818,000000,18.01,18.1681,17.9,18.11,259020,0
+KBWY.US,D,20230821,000000,18.07,18.07,17.69,17.87,52674,0
+KBWY.US,D,20230822,000000,17.93,18.03,17.794,17.92,40537,0
+KBWY.US,D,20230823,000000,17.99,18.39,17.81,18.39,56237,0
+KBWY.US,D,20230824,000000,18.37,18.76,18.2591,18.29,29267,0
+KBWY.US,D,20230825,000000,18.37,18.48,18.17,18.2,67554,0
+KBWY.US,D,20230828,000000,18.32,18.7,18.32,18.64,34632,0
+KBWY.US,D,20230829,000000,18.64,19.09,18.57,19.09,32879,0
+KBWY.US,D,20230830,000000,19.12,19.33,19.03,19.24,158569,0
+KBWY.US,D,20230831,000000,19.29,19.31,19.13,19.15,48188,0
+KBWY.US,D,20230901,000000,19.25,19.46,19.15,19.23,21036,0
+KBWY.US,D,20230905,000000,19.23,19.23,18.915,18.97,44317,0
+KBWY.US,D,20230906,000000,18.96,19.04,18.72,19,39768,0
+KBWY.US,D,20230907,000000,18.9,19.11,18.76,18.93,36580,0
+KBWY.US,D,20230908,000000,18.86,18.98,18.72,18.94,50575,0
+KBWY.US,D,20230911,000000,19.04,19.04,18.82,18.96,56186,0
+KBWY.US,D,20230912,000000,18.96,18.99,18.8101,18.89,75097,0
+KBWY.US,D,20230913,000000,18.87,18.96,18.56,18.6,40733,0
+KBWY.US,D,20230914,000000,18.82,19.26,18.81,19.24,60975,0
+KBWY.US,D,20230915,000000,19.17,19.2099,18.93,19.07,28987,0
+KBWY.US,D,20230918,000000,18.95,18.95,18.6197,18.63,45459,0
+KBWY.US,D,20230919,000000,18.64,18.785,18.63,18.66,26032,0
+KBWY.US,D,20230920,000000,18.83,19.04,18.63,18.63,43740,0
+KBWY.US,D,20230921,000000,18.5,18.5,17.88,17.89,62470,0
+KBWY.US,D,20230922,000000,18,18,17.73,17.74,44309,0
+KBWY.US,D,20230925,000000,17.62,17.7399,17.52,17.67,58337,0
+KBWY.US,D,20230926,000000,17.54,17.5944,17.2,17.27,79691,0
+KBWY.US,D,20230927,000000,17.34,17.4678,17.02,17.11,45134,0
+KBWY.US,D,20230928,000000,17.19,17.49,17.1,17.42,39528,0
+KBWY.US,D,20230929,000000,17.58,17.71,17.3201,17.46,32755,0
+KBWY.US,D,20231002,000000,17.47,17.47,16.9453,17.05,46182,0
+KBWY.US,D,20231003,000000,16.94,16.94,16.45,16.56,67465,0
+KBWY.US,D,20231004,000000,16.59,16.76,16.39,16.76,80792,0
+KBWY.US,D,20231005,000000,16.76,16.8459,16.59,16.72,47684,0
+KBWY.US,D,20231006,000000,16.67,16.7917,16.29,16.68,55729,0
+KBWY.US,D,20231009,000000,16.59,17.03,16.58,17,29180,0
+KBWY.US,D,20231010,000000,17.02,17.29,17.01,17.12,211347,0
+KBWY.US,D,20231011,000000,17.22,17.5,17.22,17.37,274925,0
+KBWY.US,D,20231012,000000,17.37,17.37,16.99,17.1,143658,0
+KBWY.US,D,20231013,000000,17.25,17.25,16.86,16.92,66275,0
+KBWY.US,D,20231016,000000,17,17.3813,17,17.33,30725,0
+KBWY.US,D,20231017,000000,17.2,17.6582,17.2,17.53,24452,0
+KBWY.US,D,20231018,000000,17.42,17.42,17.11,17.13,26986,0
+KBWY.US,D,20231019,000000,17.06,17.16,16.63,16.66,46289,0
+KBWY.US,D,20231020,000000,16.7,16.75,16.52,16.52,61468,0
+KBWY.US,D,20231023,000000,16.3,16.5,16.16,16.25,49412,0
+KBWY.US,D,20231024,000000,16.36,16.58,16.36,16.5,45657,0
+KBWY.US,D,20231025,000000,16.47,16.47,16.1599,16.19,55721,0
+KBWY.US,D,20231026,000000,16.28,16.51,16.23,16.4,41105,0
+KBWY.US,D,20231027,000000,16.46,16.46,15.93,16.02,43464,0
+KBWY.US,D,20231030,000000,16.23,16.41,15.95,16.21,60457,0
+KBWY.US,D,20231031,000000,16.27,16.4998,16.23,16.49,44750,0
+KBWY.US,D,20231101,000000,16.5,16.61,16.33,16.59,42025,0
+KBWY.US,D,20231102,000000,16.86,17.45,16.86,17.43,82413,0
+KBWY.US,D,20231103,000000,17.66,18.05,17.65,17.96,280950,0
+KBWY.US,D,20231106,000000,17.95,17.95,17.65,17.74,39442,0
+KBWY.US,D,20231107,000000,17.75,17.75,17.39,17.4,66260,0
+KBWY.US,D,20231108,000000,17.45,17.45,17.16,17.28,66293,0
+KBWY.US,D,20231109,000000,17.36,17.36,16.83,16.9,45799,0
+KBWY.US,D,20231110,000000,16.96,17.07,16.78,17.02,51438,0
+KBWY.US,D,20231113,000000,16.91,16.94,16.6492,16.77,49754,0
+KBWY.US,D,20231114,000000,17.36,18.13,17.36,18,119473,0
+KBWY.US,D,20231115,000000,18.03,18.34,18.03,18.12,40396,0
+KBWY.US,D,20231116,000000,18.11,18.11,17.815,17.88,46161,0
+KBWY.US,D,20231117,000000,18.03,18.1,17.86,17.98,22408,0
+KBWY.US,D,20231120,000000,17.88,17.96,17.6772,17.95,50955,0
+KBWY.US,D,20231121,000000,17.85,17.85,17.62,17.69,33641,0
+KBWY.US,D,20231122,000000,17.79,17.89,17.68,17.78,39986,0
+KBWY.US,D,20231124,000000,17.81,17.9107,17.68,17.9,36667,0
+KBWY.US,D,20231127,000000,17.87,18.0195,17.71,17.94,57379,0
+KBWY.US,D,20231128,000000,17.9,18.09,17.76,18.09,52483,0
+KBWY.US,D,20231129,000000,18.22,18.56,18.19,18.22,57760,0
+KBWY.US,D,20231130,000000,18.28,18.28,18.12,18.27,14673,0
+KBWY.US,D,20231201,000000,18.2,19.06,18.15,19.03,682615,0
+KBWY.US,D,20231204,000000,18.95,19.29,18.95,19.28,63056,0
+KBWY.US,D,20231205,000000,19.23,19.25,18.96,19.03,54328,0
+KBWY.US,D,20231206,000000,19.15,19.46,18.96,18.97,50673,0
+KBWY.US,D,20231207,000000,19,19.16,18.88,19.12,51048,0
+KBWY.US,D,20231208,000000,19.07,19.14,18.9,19.06,59374,0
+KBWY.US,D,20231211,000000,19.07,19.1199,18.922,19.03,102532,0
+KBWY.US,D,20231212,000000,19.03,19.035,18.83,18.92,70573,0
+KBWY.US,D,20231213,000000,19,19.83,18.785,19.76,53693,0
+KBWY.US,D,20231214,000000,20.05,20.64,20.05,20.43,100335,0
+KBWY.US,D,20231215,000000,20.38,20.43,19.9173,20.07,79286,0
+KBWY.US,D,20231218,000000,20.07,20.07,19.61,19.61,119217,0
+KBWY.US,D,20231219,000000,19.71,20.03,19.71,19.98,72606,0
+KBWY.US,D,20231220,000000,19.95,20.298,19.77,19.77,86253,0
+KBWY.US,D,20231221,000000,19.95,20.0099,19.71,19.91,61000,0
+KBWY.US,D,20231222,000000,20,20.25,19.82,19.94,49552,0
+KBWY.US,D,20231226,000000,19.94,20.34,19.9118,20.3,65850,0
+KBWY.US,D,20231227,000000,20.3,20.47,20.2,20.37,47907,0
+KBWY.US,D,20231228,000000,20.29,20.55,20.1942,20.55,34204,0
+KBWY.US,D,20231229,000000,20.54,20.54,20.17,20.18,47889,0
+KBWY.US,D,20240102,000000,20.11,20.44,20.11,20.3,82767,0
+KBWY.US,D,20240103,000000,20.17,20.17,19.7,19.77,67438,0
+KBWY.US,D,20240104,000000,19.79,19.96,19.67,19.78,47416,0
+KBWY.US,D,20240105,000000,19.7,19.98,19.47,19.73,39861,0
+KBWY.US,D,20240108,000000,19.77,20.0699,19.66,19.98,74402,0
+KBWY.US,D,20240109,000000,19.8,19.81,19.6,19.7,44996,0
+KBWY.US,D,20240110,000000,19.74,19.92,19.7098,19.84,127745,0
+KBWY.US,D,20240111,000000,19.5,19.5,18.9401,19.09,107959,0
+KBWY.US,D,20240112,000000,19.26,19.46,19.095,19.15,51559,0
+KBWY.US,D,20240116,000000,19,19.0399,18.83,18.89,95927,0
+KBWY.US,D,20240117,000000,18.68,18.78,18.17,18.43,105993,0
+KBWY.US,D,20240118,000000,18.54,18.57,18.15,18.32,36219,0
+KBWY.US,D,20240119,000000,18.44,18.65,18.22,18.64,156679,0
+KBWY.US,D,20240122,000000,18.71,18.82,18.5385,18.68,127378,0
+KBWY.US,D,20240123,000000,18.81,18.9,18.405,18.52,60578,0
+KBWY.US,D,20240124,000000,18.75,18.75,18.25,18.28,73942,0
+KBWY.US,D,20240125,000000,18.5,18.6275,18.42,18.54,58747,0
+KBWY.US,D,20240126,000000,18.62,18.7375,18.52,18.55,36727,0
+KBWY.US,D,20240129,000000,18.62,18.7,18.45,18.7,42131,0
+KBWY.US,D,20240130,000000,18.65,18.65,18.45,18.52,37205,0
+KBWY.US,D,20240131,000000,18.52,18.61,18.04,18.06,76118,0
+KBWY.US,D,20240201,000000,18.19,18.3,17.77,18.3,78013,0
+KBWY.US,D,20240202,000000,18.06,18.1,17.77,17.96,71415,0
+KBWY.US,D,20240205,000000,17.72,17.72,17.46,17.56,98510,0
+KBWY.US,D,20240206,000000,17.59,17.78,17.53,17.63,39038,0
+KBWY.US,D,20240207,000000,17.7,17.7,17.475,17.54,34835,0
+KBWY.US,D,20240208,000000,17.6,17.901,17.54,17.86,82747,0
+KBWY.US,D,20240209,000000,17.89,17.89,17.61,17.88,33160,0
+KBWY.US,D,20240212,000000,17.94,18.23,17.9,18.16,42788,0
+KBWY.US,D,20240213,000000,17.67,17.67,17.28,17.48,112390,0
+KBWY.US,D,20240214,000000,17.6,17.69,17.44,17.53,56049,0
+KBWY.US,D,20240215,000000,17.74,18.04,17.74,18.04,61364,0
+KBWY.US,D,20240216,000000,17.83,17.95,17.54,17.86,40385,0
+KBWY.US,D,20240220,000000,17.66,17.66,17.47,17.55,73588,0
+KBWY.US,D,20240221,000000,17.52,17.655,17.46,17.56,167482,0
+KBWY.US,D,20240222,000000,17.64,17.64,17.41,17.55,84066,0
+KBWY.US,D,20240223,000000,17.6,17.61,17.41,17.47,57340,0
+KBWY.US,D,20240226,000000,17.45,17.5199,17.095,17.14,72178,0
+KBWY.US,D,20240227,000000,17.26,17.4,17.255,17.28,47614,0
+KBWY.US,D,20240228,000000,17.23,17.41,17.03,17.24,44557,0
+KBWY.US,D,20240229,000000,17.46,17.52,17.27,17.32,49447,0
+KBWY.US,D,20240301,000000,17.32,17.51,17.1552,17.51,61306,0
+KBWY.US,D,20240304,000000,17.5,17.639,17.32,17.62,116690,0
+KBWY.US,D,20240305,000000,17.56,17.6977,17.415,17.45,920034,0
+KBWY.US,D,20240306,000000,17.6,17.64,17.43,17.53,115547,0
+KBWY.US,D,20240307,000000,17.65,17.71,17.505,17.59,57374,0
+KBWY.US,D,20240308,000000,17.75,17.94,17.68,17.75,194317,0
+KBWY.US,D,20240311,000000,17.79,17.86,17.67,17.75,88015,0
+KBWY.US,D,20240312,000000,17.74,17.8,17.549,17.72,66035,0
+KBWY.US,D,20240313,000000,17.67,17.88,17.65,17.69,57411,0
+KBWY.US,D,20240314,000000,17.66,17.66,17.2152,17.37,56297,0
+KBWY.US,D,20240315,000000,17.34,17.51,17.32,17.47,57130,0
+KBWY.US,D,20240318,000000,17.39,17.41,17.28,17.3,44878,0
+KBWY.US,D,20240319,000000,17.27,17.44,17.24,17.36,51882,0
+KBWY.US,D,20240320,000000,17.32,17.7,17.23,17.65,56290,0
+KBWY.US,D,20240321,000000,17.74,17.9,17.74,17.88,40125,0
+KBWY.US,D,20240322,000000,17.93,17.94,17.48,17.48,65411,0
+KBWY.US,D,20240325,000000,17.48,17.64,17.48,17.51,48561,0
+KBWY.US,D,20240326,000000,17.61,17.61,17.33,17.35,55206,0
+KBWY.US,D,20240327,000000,17.53,17.84,17.53,17.84,82392,0
+KBWY.US,D,20240328,000000,17.89,18.08,17.89,18.05,55864,0
+KBWY.US,D,20240401,000000,18.14,18.14,17.7701,17.8,56082,0
+KBWY.US,D,20240402,000000,17.67,17.685,17.35,17.47,73732,0
+KBWY.US,D,20240403,000000,17.45,17.4898,17.35,17.47,65771,0
+KBWY.US,D,20240404,000000,17.65,17.75,17.36,17.42,62239,0
+KBWY.US,D,20240405,000000,17.35,17.5101,17.28,17.46,74432,0
+KBWY.US,D,20240408,000000,17.63,17.85,17.63,17.84,54357,0
+KBWY.US,D,20240409,000000,17.85,18.16,17.85,18.16,41249,0
+KBWY.US,D,20240410,000000,17.73,17.73,17.25,17.39,248218,0
+KBWY.US,D,20240411,000000,17.49,17.6,17.32,17.48,112458,0
+KBWY.US,D,20240412,000000,17.43,17.46,17.25,17.31,55895,0
+KBWY.US,D,20240415,000000,17.39,17.41,17,17.12,105792,0
+KBWY.US,D,20240416,000000,17.13,17.13,16.81,16.86,99224,0
+KBWY.US,D,20240417,000000,17,17.03,16.79,16.81,47544,0
+KBWY.US,D,20240418,000000,16.86,16.969,16.79,16.87,65680,0
+KBWY.US,D,20240419,000000,16.86,17.099,16.83,17.099,62173,0
+KBWY.US,D,20240422,000000,17.04,17.1721,16.88,17.17,47664,0
+KBWY.US,D,20240423,000000,17.15,17.47,17.15,17.44,191800,0
+KBWY.US,D,20240424,000000,17.39,17.43,17.249,17.38,54904,0
+KBWY.US,D,20240425,000000,17.25,17.28,17.11,17.24,91280,0
+KBWY.US,D,20240426,000000,17.35,17.44,17.24,17.29,54120,0
+KBWY.US,D,20240429,000000,17.37,17.56,17.37,17.49,205928,0
+KBWY.US,D,20240430,000000,17.35,17.49,17.27,17.39,43529,0
+KBWY.US,D,20240501,000000,17.4,17.75,17.35,17.44,72723,0
+KBWY.US,D,20240502,000000,17.6,17.83,17.49,17.78,43048,0
+KBWY.US,D,20240503,000000,17.9,18,17.49,17.61,87303,0
+KBWY.US,D,20240506,000000,17.75,17.75,17.5405,17.63,66229,0
+KBWY.US,D,20240507,000000,17.7,17.85,17.6626,17.67,125643,0
+KBWY.US,D,20240508,000000,17.6,17.6,17.41,17.56,65425,0
+KBWY.US,D,20240509,000000,17.67,17.82,17.54,17.79,61838,0
+KBWY.US,D,20240510,000000,17.85,17.87,17.71,17.77,56330,0
+KBWY.US,D,20240513,000000,17.9,17.96,17.79,17.86,143015,0
+KBWY.US,D,20240514,000000,18.01,18.18,18.01,18.12,65905,0
+KBWY.US,D,20240515,000000,18.37,18.43,18.17,18.17,69222,0
+KBWY.US,D,20240516,000000,18.23,18.24,18.09,18.12,58378,0
+KBWY.US,D,20240517,000000,18.16,18.165,18.07,18.1,36843,0
+KBWY.US,D,20240520,000000,18.02,18.02,17.87,17.87,50937,0
+KBWY.US,D,20240521,000000,17.87,17.93,17.84,17.88,44023,0
+KBWY.US,D,20240522,000000,17.88,17.915,17.6799,17.7,43591,0
+KBWY.US,D,20240523,000000,17.71,17.71,17.274,17.31,94030,0
+KBWY.US,D,20240524,000000,17.46,17.48,17.355,17.42,78087,0
+KBWY.US,D,20240528,000000,17.52,17.585,17.195,17.21,110990,0
+KBWY.US,D,20240529,000000,17.08,17.08,16.89,16.98,91360,0
+KBWY.US,D,20240530,000000,17.12,17.35,17.12,17.35,81159,0
+KBWY.US,D,20240531,000000,17.43,17.64,17.43,17.64,70104,0
+KBWY.US,D,20240603,000000,17.69,17.71,17.59,17.68,50697,0
+KBWY.US,D,20240604,000000,17.66,17.7942,17.64,17.74,36615,0
+KBWY.US,D,20240605,000000,17.8,17.8,17.62,17.71,51893,0
+KBWY.US,D,20240606,000000,17.62,17.74,17.58,17.7,42235,0
+KBWY.US,D,20240607,000000,17.58,17.58,17.3984,17.46,57636,0
+KBWY.US,D,20240610,000000,17.43,17.49,17.2,17.43,106277,0
+KBWY.US,D,20240611,000000,17.32,17.365,17.235,17.24,66807,0
+KBWY.US,D,20240612,000000,17.6,17.93,17.44,17.47,82027,0
+KBWY.US,D,20240613,000000,17.5,17.61,17.3899,17.55,63438,0
+KBWY.US,D,20240614,000000,17.48,17.53,17.35,17.46,54739,0
+KBWY.US,D,20240617,000000,17.43,17.51,17.3189,17.47,57077,0
+KBWY.US,D,20240618,000000,17.45,17.59,17.45,17.59,65510,0
+KBWY.US,D,20240620,000000,17.58,17.6,17.5001,17.53,59502,0
+KBWY.US,D,20240621,000000,17.53,17.59,17.51,17.54,51496,0
+KBWY.US,D,20240624,000000,17.44,17.64,17.41,17.49,55553,0
+KBWY.US,D,20240625,000000,17.51,17.51,17.2205,17.34,62525,0
+KBWY.US,D,20240626,000000,17.25,17.31,17.17,17.26,27933,0
+KBWY.US,D,20240627,000000,17.38,17.46,17.25,17.46,119842,0
+KBWY.US,D,20240628,000000,17.55,17.84,17.5189,17.83,71001,0
+KBWY.US,D,20240701,000000,17.82,17.82,17.469,17.55,48835,0
+KBWY.US,D,20240702,000000,17.56,17.7,17.56,17.69,48291,0
+KBWY.US,D,20240703,000000,17.74,17.88,17.68,17.71,56252,0
+KBWY.US,D,20240705,000000,17.71,17.733,17.61,17.7,32503,0
+KBWY.US,D,20240708,000000,17.77,17.92,17.7663,17.885,78018,0
+KBWY.US,D,20240709,000000,17.88,17.89,17.7,17.88,80939,0
+KBWY.US,D,20240710,000000,18,18,17.88,18,69127,0
+KBWY.US,D,20240711,000000,18.26,18.74,18.26,18.7,145834,0
+KBWY.US,D,20240712,000000,18.86,19.09,18.84,19.01,80050,0
+KBWY.US,D,20240715,000000,19.1,19.45,19.1,19.45,121196,0
+KBWY.US,D,20240716,000000,19.55,19.89,19.55,19.88,115483,0
+KBWY.US,D,20240717,000000,19.72,20.19,19.72,19.98,142053,0
+KBWY.US,D,20240718,000000,19.93,20.195,19.55,19.64,124385,0
+KBWY.US,D,20240719,000000,19.64,19.67,19.44,19.53,97166,0
+KBWY.US,D,20240722,000000,19.48,19.66,19.21,19.65,89365,0
+KBWY.US,D,20240723,000000,19.62,19.9,19.52,19.81,75691,0
+KBWY.US,D,20240724,000000,19.75,19.9,19.47,19.48,81068,0
+KBWY.US,D,20240725,000000,19.57,19.855,19.52,19.61,96583,0
+KBWY.US,D,20240726,000000,19.88,20.0699,19.76,20.03,71509,0
+KBWY.US,D,20240729,000000,20.11,20.11,19.83,19.93,85255,0
+KBWY.US,D,20240730,000000,19.97,20.08,19.77,20.07,77710,0
+KBWY.US,D,20240731,000000,20.08,20.34,19.88,19.96,415768,0
+KBWY.US,D,20240801,000000,19.99,20.14,19.73,19.89,121244,0
+KBWY.US,D,20240802,000000,19.59,19.85,19.56,19.76,168084,0
+KBWY.US,D,20240805,000000,18.81,19.34,18.7402,18.93,197826,0
+KBWY.US,D,20240806,000000,19.02,19.74,18.89,19.49,188464,0
+KBWY.US,D,20240807,000000,19.8,19.8,19.33,19.41,113225,0
+KBWY.US,D,20240808,000000,19.47,19.56,19.32,19.49,72232,0
+KBWY.US,D,20240809,000000,19.57,19.57,19.28,19.45,160463,0
+KBWY.US,D,20240812,000000,19.47,19.47,18.99,19.09,121611,0
+KBWY.US,D,20240813,000000,19.2,19.45,19.15,19.41,40725,0
+KBWY.US,D,20240814,000000,19.5,19.52,19.33,19.39,38553,0
+KBWY.US,D,20240815,000000,19.57,19.67,19.4,19.58,52720,0
+KBWY.US,D,20240816,000000,19.56,19.69,19.47,19.59,35464,0
+KBWY.US,D,20240819,000000,19.54,19.86,19.46,19.86,104195,0
+KBWY.US,D,20240820,000000,19.84,19.84,19.6812,19.71,48703,0
+KBWY.US,D,20240821,000000,19.78,19.84,19.62,19.83,80407,0
+KBWY.US,D,20240822,000000,19.83,19.84,19.68,19.75,61104,0
+KBWY.US,D,20240823,000000,19.86,20.34,19.82,20.25,71752,0
+KBWY.US,D,20240826,000000,20.41,20.42,20.3,20.32,87286,0
+KBWY.US,D,20240827,000000,20.26,20.38,20.138,20.33,53353,0
+KBWY.US,D,20240828,000000,20.3,20.43,20.235,20.31,64044,0
+KBWY.US,D,20240829,000000,20.37,20.39,20.1997,20.33,35343,0
+KBWY.US,D,20240830,000000,20.43,20.5,20.19,20.41,65869,0
+KBWY.US,D,20240903,000000,20.4,20.4486,20.23,20.28,102828,0
+KBWY.US,D,20240904,000000,20.32,20.57,20.32,20.51,71563,0
+KBWY.US,D,20240905,000000,20.57,20.9301,20.57,20.72,85573,0
+KBWY.US,D,20240906,000000,20.73,20.75,20.45,20.63,90345,0
+KBWY.US,D,20240909,000000,20.64,20.73,20.42,20.61,45916,0
+KBWY.US,D,20240910,000000,20.64,20.7588,20.5499,20.73,34493,0
+KBWY.US,D,20240911,000000,20.65,20.81,20.3577,20.78,51999,0
+KBWY.US,D,20240912,000000,20.83,21.091,20.78,21,53580,0
+KBWY.US,D,20240913,000000,21.18,21.43,21.16,21.43,87906,0
+KBWY.US,D,20240916,000000,21.5,21.52,21.33,21.46,116276,0
+KBWY.US,D,20240917,000000,21.57,21.6,21.3498,21.36,99359,0
+KBWY.US,D,20240918,000000,21.44,21.858,21.36,21.42,148852,0
+KBWY.US,D,20240919,000000,21.78,21.78,21.36,21.54,96155,0
+KBWY.US,D,20240920,000000,21.5,21.51,21.31,21.35,126156,0
+KBWY.US,D,20240923,000000,21.35,21.43,21.31,21.37,120989,0
+KBWY.US,D,20240924,000000,21.39,21.49,21.3,21.44,78816,0
+KBWY.US,D,20240925,000000,21.47,21.47,21.16,21.2,82546,0
+KBWY.US,D,20240926,000000,21.17,21.2339,21,21.03,100361,0
+KBWY.US,D,20240927,000000,21.2,21.3,21.03,21.09,115893,0
+KBWY.US,D,20240930,000000,21.09,21.17,20.94,21.1,78695,0
+KBWY.US,D,20241001,000000,21.1,21.1,20.819,20.93,203437,0
+KBWY.US,D,20241002,000000,20.81,20.92,20.725,20.83,233285,0
+KBWY.US,D,20241003,000000,20.8,20.8,20.63,20.74,134391,0
+KBWY.US,D,20241004,000000,20.74,20.84,20.56,20.76,114790,0
+KBWY.US,D,20241007,000000,20.67,20.69,20.565,20.65,123187,0
+KBWY.US,D,20241008,000000,20.71,20.71,20.46,20.58,76985,0
+KBWY.US,D,20241009,000000,20.66,20.6888,20.5108,20.66,60504,0
+KBWY.US,D,20241010,000000,20.65,20.65,20.435,20.53,154582,0
+KBWY.US,D,20241011,000000,20.63,20.725,20.56,20.72,83693,0
+KBWY.US,D,20241014,000000,20.72,20.89,20.61,20.83,59631,0
+KBWY.US,D,20241015,000000,20.94,21.37,20.94,21.18,113929,0
+KBWY.US,D,20241016,000000,21.19,21.22,21.045,21.14,110866,0
+KBWY.US,D,20241017,000000,21.11,21.11,20.905,20.98,79383,0
+KBWY.US,D,20241018,000000,20.98,21.065,20.93,21.02,46440,0
+KBWY.US,D,20241021,000000,20.92,20.92,20.55,20.57,117613,0
+KBWY.US,D,20241022,000000,20.53,20.6577,20.5,20.59,70896,0
+KBWY.US,D,20241023,000000,20.52,20.6377,20.51,20.62,57437,0
+KBWY.US,D,20241024,000000,20.63,20.6976,20.577,20.65,78337,0
+KBWY.US,D,20241025,000000,20.75,20.77,20.305,20.32,87297,0
+KBWY.US,D,20241028,000000,20.39,20.56,20.33,20.33,61068,0
+KBWY.US,D,20241029,000000,20.33,20.33,20.08,20.32,86034,0
+KBWY.US,D,20241030,000000,20.27,20.62,20.27,20.41,53319,0
+KBWY.US,D,20241031,000000,20.41,20.41,19.95,19.95,60934,0
+KBWY.US,D,20241101,000000,20.04,20.12,19.64,19.66,123809,0
+KBWY.US,D,20241104,000000,19.67,20.01,19.67,19.81,182370,0
+KBWY.US,D,20241105,000000,19.83,20.01,19.74,20.01,84922,0
+KBWY.US,D,20241106,000000,20.35,20.5,19.9089,20.14,389740,0
+KBWY.US,D,20241107,000000,20.08,20.15,19.9252,20.09,75002,0
+KBWY.US,D,20241108,000000,20.18,20.33,20.1071,20.21,107760,0
+KBWY.US,D,20241111,000000,20.28,20.36,20.1347,20.15,65710,0
+KBWY.US,D,20241112,000000,20.1,20.12,19.775,19.83,93503,0
+KBWY.US,D,20241113,000000,20.03,20.045,19.69,19.74,80595,0
+KBWY.US,D,20241114,000000,19.76,19.7899,19.405,19.43,170441,0
+KBWY.US,D,20241115,000000,19.5,19.5425,19.32,19.43,136861,0
+KBWY.US,D,20241118,000000,19.31,19.39,19.1633,19.34,177017,0
+KBWY.US,D,20241119,000000,19.27,19.5,19.14,19.49,201494,0
+KBWY.US,D,20241120,000000,19.44,19.45,19.27,19.42,71454,0
+KBWY.US,D,20241121,000000,19.48,19.675,19.43,19.63,98577,0
+KBWY.US,D,20241122,000000,19.71,19.77,19.665,19.72,55107,0
+KBWY.US,D,20241125,000000,19.86,20.14,19.86,19.99,86374,0
+KBWY.US,D,20241126,000000,20,20.05,19.88,20.03,58318,0
+KBWY.US,D,20241127,000000,20.16,20.2792,20.0693,20.08,83074,0
+KBWY.US,D,20241129,000000,20.13,20.215,19.99,20.01,46100,0
+KBWY.US,D,20241202,000000,20.01,20.01,19.74,19.82,96413,0
+KBWY.US,D,20241203,000000,19.84,19.87,19.56,19.64,228935,0
+KBWY.US,D,20241204,000000,19.65,19.7,19.53,19.7,154269,0
+KBWY.US,D,20241205,000000,19.6,19.61,19.44,19.56,75623,0
+KBWY.US,D,20241206,000000,19.61,19.64,19.38,19.45,96561,0
+KBWY.US,D,20241209,000000,19.57,19.7201,19.56,19.58,68714,0
+KBWY.US,D,20241210,000000,19.58,19.6,19.3399,19.4,69443,0
+KBWY.US,D,20241211,000000,19.4599,19.49,19.2,19.26,93646,0
+KBWY.US,D,20241212,000000,19.23,19.38,19.1889,19.21,100417,0
+KBWY.US,D,20241213,000000,19.2,19.25,19.04,19.25,121906,0
+KBWY.US,D,20241216,000000,19.24,19.2989,19.1189,19.13,108179,0
+KBWY.US,D,20241217,000000,19.1,19.23,19.05,19.15,80545,0
+KBWY.US,D,20241218,000000,19.18,19.27,18.27,18.31,227726,0
+KBWY.US,D,20241219,000000,18.41,18.52,18.06,18.06,157369,0
+KBWY.US,D,20241220,000000,17.94,18.385,17.8401,18.25,113171,0
+KBWY.US,D,20241223,000000,18.08,18.08,17.73,17.9,351961,0
+KBWY.US,D,20241224,000000,17.89,18.1,17.85,18.1,57374,0
+KBWY.US,D,20241226,000000,18.01,18.1674,17.95,18.09,104783,0
+KBWY.US,D,20241227,000000,18,18.0781,17.72,17.78,301040,0
+KBWY.US,D,20241230,000000,17.68,17.7442,17.47,17.71,167665,0
+KBWY.US,D,20241231,000000,17.8,17.9862,17.73,17.91,131914,0
+KBWY.US,D,20250102,000000,17.98,17.98,17.645,17.73,100378,0
+KBWY.US,D,20250103,000000,17.79,17.9695,17.7101,17.95,83891,0
+KBWY.US,D,20250106,000000,17.97,17.97,17.64,17.64,93718,0
+KBWY.US,D,20250107,000000,17.73,17.8057,17.4041,17.51,244610,0
+KBWY.US,D,20250108,000000,17.46,17.46,17.279,17.41,153030,0
+KBWY.US,D,20250110,000000,17.31,17.31,16.935,17.04,229261,0
+KBWY.US,D,20250113,000000,16.96,17.2188,16.88,17.21,332776,0
+KBWY.US,D,20250114,000000,17.29,17.375,17.21,17.36,94694,0
+KBWY.US,D,20250115,000000,17.72,17.8,17.52,17.54,106713,0
+KBWY.US,D,20250116,000000,17.54,17.775,17.52,17.77,85882,0
+KBWY.US,D,20250117,000000,17.86,17.8994,17.71,17.77,77966,0
+KBWY.US,D,20250121,000000,17.72,17.8713,17.7,17.85,104703,0
+KBWY.US,D,20250122,000000,17.83,17.83,17.5,17.52,103190,0
+KBWY.US,D,20250123,000000,17.53,17.56,17.36,17.56,126541,0
+KBWY.US,D,20250124,000000,17.51,17.71,17.45,17.64,83991,0
+KBWY.US,D,20250127,000000,17.66,18.1,17.6,17.97,94484,0
+KBWY.US,D,20250128,000000,17.93,17.97,17.65,17.68,128623,0
+KBWY.US,D,20250129,000000,17.65,17.6646,17.23,17.31,155792,0
+KBWY.US,D,20250130,000000,17.51,17.725,17.471,17.65,97372,0
+KBWY.US,D,20250131,000000,17.61,17.725,17.47,17.6,202349,0
+KBWY.US,D,20250203,000000,17.32,17.57,17.22,17.43,192883,0
+KBWY.US,D,20250204,000000,17.41,17.545643,17.3,17.51,152893,0
+KBWY.US,D,20250205,000000,17.53,17.65,17.42,17.56,90756,0
+KBWY.US,D,20250206,000000,17.62,17.698,17.49,17.58,96251,0
+KBWY.US,D,20250207,000000,17.57,17.57,17.32,17.45,131623,0
+KBWY.US,D,20250210,000000,17.52,17.52,17.28,17.37,100499,0
+KBWY.US,D,20250211,000000,17.27,17.41,17.2635,17.41,123227,0
+KBWY.US,D,20250212,000000,17.17,17.24,17.05,17.2,102597,0
+KBWY.US,D,20250213,000000,17.3,17.5,17.23,17.48,88411,0
+KBWY.US,D,20250214,000000,17.51,17.629,17.36,17.36,57351,0
+KBWY.US,D,20250218,000000,17.38,17.51,17.34,17.51,80221,0
+KBWY.US,D,20250219,000000,17.41,17.48,17.3161,17.42,98869,0
+KBWY.US,D,20250220,000000,17.39,17.51,17.33,17.42,73227,0
+KBWY.US,D,20250221,000000,17.52,17.5361,17.14,17.21,99452,0
+KBWY.US,D,20250224,000000,17.14,17.26,17.055,17.14,167763,0
+KBWY.US,D,20250225,000000,17.16,17.43,17.16,17.33,132120,0
+KBWY.US,D,20250226,000000,17.43,17.48,17.231,17.34,107695,0
+KBWY.US,D,20250227,000000,17.32,17.515,17.32,17.4,114942,0
+KBWY.US,D,20250228,000000,17.41,17.65,17.4,17.65,150490,0
+KBWY.US,D,20250303,000000,17.65,17.83,17.49,17.56,92293,0
+KBWY.US,D,20250304,000000,17.44,17.57,17.34,17.38,173943,0
+KBWY.US,D,20250305,000000,17.38,17.53,17.255,17.47,144423,0
+KBWY.US,D,20250306,000000,17.36,17.37,17.12,17.27,193977,0
+KBWY.US,D,20250307,000000,17.25,17.59,17.25,17.51,115772,0
+KBWY.US,D,20250310,000000,17.47,17.675,17.21,17.27,139932,0
+KBWY.US,D,20250311,000000,17.34,17.375,16.9401,17,233737,0
+KBWY.US,D,20250312,000000,17.05,17.0574,16.7601,16.93,118655,0
+KBWY.US,D,20250313,000000,16.91,17.101,16.6041,16.62,134064,0
+KBWY.US,D,20250314,000000,16.74,16.98,16.675,16.98,101990,0
+KBWY.US,D,20250317,000000,16.94,17.07,16.88,17.03,149600,0
+KBWY.US,D,20250318,000000,17,17.07,16.865,16.96,113922,0
+KBWY.US,D,20250319,000000,16.96,17.04,16.79,16.97,224440,0
+KBWY.US,D,20250320,000000,16.92,17.02,16.85,16.93,285154,0
+KBWY.US,D,20250321,000000,16.81,16.82,16.64,16.74,96417,0
+KBWY.US,D,20250324,000000,16.77,16.905,16.73,16.88,167441,0
+KBWY.US,D,20250325,000000,16.91,16.91,16.55,16.68,167386,0
+KBWY.US,D,20250326,000000,16.69,16.8099,16.655,16.74,136090,0
+KBWY.US,D,20250327,000000,16.695,16.9,16.6758,16.69,113341,0
+KBWY.US,D,20250328,000000,16.75,16.75,16.515,16.63,134162,0
+KBWY.US,D,20250331,000000,16.53,16.755,16.5,16.69,182522,0
+KBWY.US,D,20250401,000000,16.68,16.81,16.535,16.69,152852,0
+KBWY.US,D,20250402,000000,16.62,16.74,16.54,16.7,117712,0
+KBWY.US,D,20250403,000000,16.38,16.48,15.965,15.99,259794,0
+KBWY.US,D,20250404,000000,15.65,15.71,15.36,15.48,325445,0
+KBWY.US,D,20250407,000000,15.2,15.44,14.49,14.86,258481,0
+KBWY.US,D,20250408,000000,15.28,15.28,14.27,14.41,366608,0
+KBWY.US,D,20250409,000000,14.21,15.35,13.86,15.28,318143,0
+KBWY.US,D,20250410,000000,14.97,15.08,14.3,14.68,128456,0
+KBWY.US,D,20250411,000000,14.63,14.85,14.38,14.79,145557,0
+KBWY.US,D,20250414,000000,14.99,15.21,14.92,15.15,110045,0
+KBWY.US,D,20250415,000000,15.07,15.29,15.0635,15.26,119493,0
+KBWY.US,D,20250416,000000,15.26,15.47,15.18,15.27,157216,0
+KBWY.US,D,20250417,000000,15.32,15.5857,15.3,15.51,152536,0
+KBWY.US,D,20250421,000000,15.33,15.33,15.0044,15.19,97335,0
+KBWY.US,D,20250422,000000,15.35,15.48,15.27,15.4,130420,0
+KBWY.US,D,20250423,000000,15.75,15.75,15.32,15.38,150272,0
+KBWY.US,D,20250424,000000,15.44,15.44,15.285,15.36,118105,0
+KBWY.US,D,20250425,000000,15.35,15.37,15.17,15.37,115471,0
+KBWY.US,D,20250428,000000,15.38,15.49,15.2649,15.48,124997,0
+KBWY.US,D,20250429,000000,15.49,15.5,15.28,15.39,71702,0
+KBWY.US,D,20250430,000000,15.32,15.49,15.11,15.46,119270,0
+KBWY.US,D,20250501,000000,15.49,15.6094,15.4,15.5,76923,0
+KBWY.US,D,20250502,000000,15.64,15.64,15.51,15.58,52112,0
+KBWY.US,D,20250505,000000,15.5599,15.605,15.445,15.46,155678,0
+KBWY.US,D,20250506,000000,15.31,15.465,15.2491,15.4,89777,0
+KBWY.US,D,20250507,000000,15.49,15.55,15.4,15.43,86993,0
+KBWY.US,D,20250508,000000,15.52,15.5591,15.32,15.48,75806,0
+KBWY.US,D,20250509,000000,15.49,15.6504,15.42,15.61,85625,0
+KBWY.US,D,20250512,000000,15.96,16.01,15.8,15.84,361555,0
+KBWY.US,D,20250513,000000,15.94,15.94,15.6801,15.74,172368,0
+KBWY.US,D,20250514,000000,15.72,15.72,15.549,15.57,179949,0
+KBWY.US,D,20250515,000000,15.6,15.83,15.6,15.82,104019,0
+KBWY.US,D,20250516,000000,15.86,16.045,15.81,16.01,137795,0
+KBWY.US,D,20250519,000000,15.75,15.88,15.67,15.86,133587,0
+KBWY.US,D,20250520,000000,15.86,15.86,15.7,15.71,108622,0
+KBWY.US,D,20250521,000000,15.57,15.58,15.24,15.25,207782,0
+KBWY.US,D,20250522,000000,15.22,15.23,15.0446,15.17,129314,0
+KBWY.US,D,20250523,000000,15.06,15.225,15.005,15.18,314820,0
+KBWY.US,D,20250527,000000,15.36,15.59,15.235,15.57,302487,0
+KBWY.US,D,20250528,000000,15.55,15.55,15.41,15.48,110329,0
+KBWY.US,D,20250529,000000,15.53,15.6492,15.435,15.59,170873,0
+KBWY.US,D,20250530,000000,15.55,15.608,15.44,15.53,175139,0
+KBWY.US,D,20250602,000000,15.49,15.55,15.29,15.51,179593,0
+KBWY.US,D,20250603,000000,15.52,15.67,15.43,15.6,147043,0
+KBWY.US,D,20250604,000000,15.6,15.6,15.51,15.54,93125,0
+KBWY.US,D,20250605,000000,15.54,15.58,15.4,15.52,117493,0
+KBWY.US,D,20250606,000000,15.65,15.75,15.635,15.74,103489,0
+KBWY.US,D,20250609,000000,15.75,15.96,15.68,15.87,258928,0
+KBWY.US,D,20250610,000000,15.93,16.08,15.87,15.96,308485,0
+KBWY.US,D,20250611,000000,16.03,16.13,15.8501,15.89,182520,0
+KBWY.US,D,20250612,000000,15.82,15.9,15.78,15.87,131409,0
+KBWY.US,D,20250613,000000,15.75,15.81,15.52,15.61,208578,0
+KBWY.US,D,20250616,000000,15.74,15.83,15.595,15.64,173678,0
+KBWY.US,D,20250617,000000,15.6,15.69,15.52,15.59,135233,0
+KBWY.US,D,20250618,000000,15.64,15.885,15.635,15.78,124306,0
+KBWY.US,D,20250620,000000,15.88,15.94,15.715,15.82,144185,0
+KBWY.US,D,20250623,000000,15.69,15.87,15.55,15.87,132720,0
+KBWY.US,D,20250624,000000,15.9,15.965,15.81,15.82,198767,0
+KBWY.US,D,20250625,000000,15.75,15.75,15.47,15.48,403594,0
+KBWY.US,D,20250626,000000,15.53,15.73,15.53,15.72,199042,0
+KBWY.US,D,20250627,000000,15.8,15.905,15.63,15.69,191123,0
+KBWY.US,D,20250630,000000,15.75,15.75,15.53,15.73,293785,0
+KBWY.US,D,20250701,000000,15.7,16.1602,15.65,15.97,372503,0
+KBWY.US,D,20250702,000000,15.98,16.07,15.84,16.07,274424,0
+KBWY.US,D,20250703,000000,16.1,16.1797,16.032,16.16,283461,0
+KBWY.US,D,20250707,000000,16.075,16.17,15.81,15.86,367107,0
+KBWY.US,D,20250708,000000,15.82,16.0291,15.81,15.93,393213,0
+KBWY.US,D,20250709,000000,15.98,16.0166,15.885,15.97,185299,0
+KBWY.US,D,20250710,000000,15.97,16.2906,15.93,16.19,327353,0
+KBWY.US,D,20250711,000000,16.11,16.2499,16.01,16.21,197025,0
+KBWY.US,D,20250714,000000,16.19,16.335,16.1667,16.33,329818,0
+KBWY.US,D,20250715,000000,16.36,16.36,16.01,16.02,256342,0
+KBWY.US,D,20250716,000000,16.11,16.19,15.92,16.06,185376,0
+KBWY.US,D,20250717,000000,16.05,16.1488,15.885,15.92,287098,0
+KBWY.US,D,20250718,000000,15.95,16.01,15.7999,15.85,303267,0
+KBWY.US,D,20250721,000000,15.85,15.94,15.71,15.71,326857,0
+KBWY.US,D,20250722,000000,15.76,16.04,15.75,16,318752,0
+KBWY.US,D,20250723,000000,16.07,16.08,15.9696,16.06,129784,0
+KBWY.US,D,20250724,000000,16.02,16.02,15.83,15.84,80952,0
+KBWY.US,D,20250725,000000,15.85,15.89,15.6909,15.8252,158164,0
+KBWY.US,D,20250728,000000,15.825,15.835,15.63,15.63,222013,0
+KBWY.US,D,20250729,000000,15.74,15.81,15.659,15.78,158097,0
+KBWY.US,D,20250730,000000,15.77,15.77,15.335,15.43,225818,0
+KBWY.US,D,20250731,000000,15.38,15.45,15.25,15.29,172032,0
+KBWY.US,D,20250801,000000,15.29,15.3586,15.12,15.21,172059,0
+KBWY.US,D,20250804,000000,15.25,15.4391,15.2479,15.3856,130721,0
+KBWY.US,D,20250805,000000,15.41,15.48,15.32,15.48,224842,0
+KBWY.US,D,20250806,000000,15.53,15.53,15.36,15.42,122863,0
+KBWY.US,D,20250807,000000,15.5,15.5,15.35,15.43,143984,0
+KBWY.US,D,20250808,000000,15.4,15.4,15.19,15.19,180979,0
+KBWY.US,D,20250811,000000,15.2,15.27,15.0672,15.13,176091,0
+KBWY.US,D,20250812,000000,15.23,15.48,15.17,15.48,214431,0
+KBWY.US,D,20250813,000000,15.5,15.78,15.447,15.77,142371,0
+KBWY.US,D,20250814,000000,15.65,15.65,15.495,15.59,111695,0
+KBWY.US,D,20250815,000000,15.61,15.61,15.5,15.54,117647,0
+KBWY.US,D,20250818,000000,15.44,15.5097,15.3711,15.39,161157,0
+KBWY.US,D,20250819,000000,15.5,15.74,15.4383,15.71,220881,0
+KBWY.US,D,20250820,000000,15.72,15.83,15.6946,15.72,186868,0
+KBWY.US,D,20250821,000000,15.7,15.7777,15.65,15.71,104204,0
+KBWY.US,D,20250822,000000,15.82,16.25,15.76,16.11,372461,0
+KBWY.US,D,20250825,000000,16.11,16.11,15.99,16.04,127947,0
+KBWY.US,D,20250826,000000,16.04,16.14,16,16.03,143171,0
+KBWY.US,D,20250827,000000,16.07,16.316,16.07,16.31,132727,0
+KBWY.US,D,20250828,000000,16.35,16.35,16.09,16.27,133648,0
+KBWY.US,D,20250829,000000,16.26,16.34,16.2,16.34,124937,0
+KBWY.US,D,20250902,000000,16.25,16.25,16.05,16.12,148271,0
+KBWY.US,D,20250903,000000,16.11,16.3,16.1,16.26,130220,0
+KBWY.US,D,20250904,000000,16.31,16.42,16.2695,16.42,144945,0
+KBWY.US,D,20250905,000000,16.5,16.66,16.42,16.54,230572,0
+KBWY.US,D,20250908,000000,16.57,16.57,16.37,16.55,201429,0
+KBWY.US,D,20250909,000000,16.53,16.53,16.39,16.44,190361,0
+KBWY.US,D,20250910,000000,16.45,16.4799,16.35,16.42,150745,0
+KBWY.US,D,20250911,000000,16.44,16.655,16.44,16.62,139012,0
+KBWY.US,D,20250912,000000,16.64,16.69,16.551,16.64,178601,0
+KBWY.US,D,20250915,000000,16.71,16.71,16.5365,16.59,166133,0
+KBWY.US,D,20250916,000000,16.57,16.59,16.3999,16.47,176660,0
+KBWY.US,D,20250917,000000,16.5,16.8,16.39,16.42,401023,0
+KBWY.US,D,20250918,000000,16.46,16.655,16.44,16.61,96623,0
+KBWY.US,D,20250919,000000,16.67,16.67,16.39,16.4,159186,0
+KBWY.US,D,20250922,000000,16.26,16.26,16.14,16.16,136944,0
+KBWY.US,D,20250923,000000,16.19,16.2994,16.1102,16.16,186405,0
+KBWY.US,D,20250924,000000,16.15,16.1565,15.955,15.96,139451,0
+KBWY.US,D,20250925,000000,15.93,15.98,15.8053,15.86,219315,0
+KBWY.US,D,20250926,000000,15.96,15.96,15.865,15.92,238140,0
+KBWY.US,D,20250929,000000,15.98,15.98,15.77,15.82,114727,0
+KBWY.US,D,20250930,000000,15.79,15.95,15.77,15.95,166273,0
+KBWY.US,D,20251001,000000,15.97,16.07,15.935,16.05,108824,0
+KBWY.US,D,20251002,000000,16.04,16.04,15.875,15.98,139257,0
+KBWY.US,D,20251003,000000,16,16.1538,15.93,15.94,84428,0
+KBWY.US,D,20251006,000000,15.95,15.95,15.63,15.63,177542,0
+KBWY.US,D,20251007,000000,15.63,15.6955,15.52,15.55,204095,0
+KBWY.US,D,20251008,000000,15.57,15.57,15.41,15.4546,280085,0
+KBWY.US,D,20251009,000000,15.45,15.47,15.23,15.27,234243,0
+KBWY.US,D,20251010,000000,15.28,15.33,15.025,15.03,243594,0
+KBWY.US,D,20251013,000000,15.09,15.1854,14.9957,15.17,229484,0
+KBWY.US,D,20251014,000000,15.1,15.36,15.1,15.36,112876,0
+KBWY.US,D,20251015,000000,15.46,15.62,15.4073,15.57,132255,0
+KBWY.US,D,20251016,000000,15.53,15.6,15.3101,15.4085,112653,0
+KBWY.US,D,20251017,000000,15.37,15.49,15.3612,15.44,109941,0
+KBWY.US,D,20251020,000000,15.43,15.47,15.31,15.46,243861,0
+KBWY.US,D,20251021,000000,15.46,15.56,15.3844,15.4,91595,0
+KBWY.US,D,20251022,000000,15.4,15.555,15.4,15.52,118841,0
+KBWY.US,D,20251023,000000,15.55,15.56,15.37,15.43,137065,0
+KBWY.US,D,20251024,000000,15.52,15.54,15.45,15.49,196314,0
+KBWY.US,D,20251027,000000,15.51,15.52,15.3991,15.47,204826,0
+KBWY.US,D,20251028,000000,15.46,15.46,15.24,15.29,206850,0
+KBWY.US,D,20251029,000000,15.26,15.26,14.92,15.02,278028,0
+KBWY.US,D,20251030,000000,14.94,15.07,14.93,15.03,167681,0
+KBWY.US,D,20251031,000000,14.99,15.07,14.84,15.03,291843,0
+KBWY.US,D,20251103,000000,14.98,15.0545,14.815,15.04,146695,0
+KBWY.US,D,20251104,000000,14.99,15.07,14.91,14.965,145335,0
+KBWY.US,D,20251105,000000,15.02,15.1755,14.965,15.13,148796,0
+KBWY.US,D,20251106,000000,15.11,15.17,15.01,15.08,171815,0
+KBWY.US,D,20251107,000000,15.08,15.49,15.05,15.49,185834,0
+KBWY.US,D,20251110,000000,15.5,15.5355,15.38,15.44,154173,0
+KBWY.US,D,20251111,000000,15.48,15.61,15.48,15.605,105542,0
+KBWY.US,D,20251112,000000,15.58,15.65,15.455,15.455,207333,0
+KBWY.US,D,20251113,000000,15.42,15.485,15.385,15.45,118424,0
+KBWY.US,D,20251114,000000,15.39,15.465,15.2893,15.4579,134336,0
+KBWY.US,D,20251117,000000,15.45,15.48,15.23,15.27,291991,0
+KBWY.US,D,20251118,000000,15.24,15.44,15.24,15.4178,184606,0
+KBWY.US,D,20251119,000000,15.41,15.41,15.1405,15.17,210445,0
+KBWY.US,D,20251120,000000,15.28,15.32,15.005,15.02,185485,0
+KBWY.US,D,20251121,000000,15.06,15.49,15.06,15.442,201519,0
+KBWY.US,D,20251124,000000,15.33,15.4,15.21,15.33,165080,0
+KBWY.US,D,20251125,000000,15.38,15.645,15.38,15.5497,134245,0
+KBWY.US,D,20251126,000000,15.51,15.77,15.51,15.64,181732,0
+KBWY.US,D,20251128,000000,15.67,15.67,15.5914,15.64,98417,0
+KBWY.US,D,20251201,000000,15.54,15.625,15.49,15.57,158147,0
+KBWY.US,D,20251202,000000,15.6,15.61,15.47,15.55,257196,0
+KBWY.US,D,20251203,000000,15.55,15.665,15.49,15.56,198472,0
+KBWY.US,D,20251204,000000,15.51,15.515,15.345,15.355,148677,0
+KBWY.US,D,20251205,000000,15.34,15.45,15.29,15.29,154602,0
+KBWY.US,D,20251208,000000,15.3,15.3,15.2,15.22,166517,0
+KBWY.US,D,20251209,000000,15.26,15.43,15.26,15.3441,151672,0
+KBWY.US,D,20251210,000000,15.37,15.595,15.37,15.505,125824,0
+KBWY.US,D,20251211,000000,15.54,15.63,15.44,15.4472,145579,0
+KBWY.US,D,20251212,000000,15.57,15.66,15.56,15.62,125749,0
+KBWY.US,D,20251215,000000,15.67,15.72,15.58,15.7079,96733,0
+KBWY.US,D,20251216,000000,15.7,15.765,15.6,15.6892,147824,0
+KBWY.US,D,20251217,000000,15.71,15.8572,15.68,15.785,206725,0
+KBWY.US,D,20251218,000000,15.86,15.875,15.7011,15.705,165366,0
+KBWY.US,D,20251219,000000,15.67,15.69,15.47,15.5059,161461,0
+KBWY.US,D,20251222,000000,15.39,15.42,15.2999,15.3,270887,0
+KBWY.US,D,20251223,000000,15.28,15.2996,15.115,15.14,221264,0
+KBWY.US,D,20251224,000000,15.16,15.35,15.15,15.35,127545,0
+KBWY.US,D,20251226,000000,15.32,15.395,15.294,15.39,267493,0
+KBWY.US,D,20251229,000000,15.4,15.43,15.355,15.4,188668,0
+KBWY.US,D,20251230,000000,15.38,15.515,15.38,15.4978,145806,0
+KBWY.US,D,20251231,000000,15.5,15.515,15.4061,15.4324,128116,0
+KBWY.US,D,20260102,000000,15.49,15.65,15.29,15.57,173934,0
+KBWY.US,D,20260105,000000,15.55,15.679,15.5,15.56,180890,0
+KBWY.US,D,20260106,000000,15.56,15.7854,15.5,15.785,192570,0
+KBWY.US,D,20260107,000000,15.8,15.87,15.71,15.77,184631,0
+KBWY.US,D,20260108,000000,15.72,16.07,15.7,16.0016,184466,0
+KBWY.US,D,20260109,000000,16,16.115,15.97,16.085,141681,0
+KBWY.US,D,20260112,000000,16.13,16.245,16,16.1969,164699,0
+KBWY.US,D,20260113,000000,16.24,16.2491,16.02,16.17,112603,0
+KBWY.US,D,20260114,000000,16.17,16.3,16.1115,16.2886,228686,0
+KBWY.US,D,20260115,000000,16.27,16.4999,16.26,16.4383,235466,0
+KBWY.US,D,20260116,000000,16.41,16.56,16.357,16.54,140424,0
+KBWY.US,D,20260120,000000,16.29,16.32,16.05,16.1909,129909,0
+KBWY.US,D,20260121,000000,16.28,16.33,16.13,16.33,107259,0
+KBWY.US,D,20260122,000000,16.35,16.48,16.204,16.23,136361,0
+KBWY.US,D,20260123,000000,16.2,16.26,16.105,16.1905,262898,0
+KBWY.US,D,20260126,000000,16.2,16.2495,15.97,16,102443,0
+KBWY.US,D,20260127,000000,16.01,16.04,15.91,15.99,125413,0
+KBWY.US,D,20260128,000000,16.01,16.05,15.6,15.64,124074,0
+KBWY.US,D,20260129,000000,15.71,15.89,15.66,15.8628,116789,0
+KBWY.US,D,20260130,000000,15.9,15.985,15.73,15.97,148803,0
+KBWY.US,D,20260202,000000,15.92,16,15.8545,15.9,188135,0
+KBWY.US,D,20260203,000000,15.89,16.0755,15.84,15.96,116575,0
+KBWY.US,D,20260204,000000,16.03,16.35,16.03,16.27,108418,0
+KBWY.US,D,20260205,000000,16.16,16.345,16.14,16.2907,128883,0
+KBWY.US,D,20260206,000000,16.34,16.485,16.32,16.4516,142083,0
+KBWY.US,D,20260209,000000,16.42,16.42,16.2146,16.4,100876,0
+KBWY.US,D,20260210,000000,16.42,16.63,16.41,16.5725,94249,0
+KBWY.US,D,20260211,000000,16.62,16.6499,16.36,16.39,104247,0
+KBWY.US,D,20260212,000000,16.47,16.5299,15.9497,16.0944,148429,0
+KBWY.US,D,20260213,000000,16.17,16.3899,16.13,16.3039,250703,0
+KBWY.US,D,20260217,000000,16.38,16.44,16.1016,16.3995,196639,0
+KBWY.US,D,20260218,000000,16.36,16.36,16.145,16.16,311635,0
diff --git a/daily/us/nasdaq etfs/koid.us.txt b/daily/us/nasdaq etfs/koid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb47c935d4dff4a837ffd6f9955b793526113d6a
--- /dev/null
+++ b/daily/us/nasdaq etfs/koid.us.txt	
@@ -0,0 +1,177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOID.US,D,20250606,000000,25.96,25.96,25.13,25.1836,5147,0
+KOID.US,D,20250609,000000,25.29,25.39,25.14,25.335,4724,0
+KOID.US,D,20250610,000000,25.53,25.53,25.31,25.505,7873,0
+KOID.US,D,20250611,000000,25.64,25.64,25.405,25.405,3278,0
+KOID.US,D,20250612,000000,25.51,25.51,25.4427,25.4427,461,0
+KOID.US,D,20250613,000000,25,25.105,24.9154,24.9154,3673,0
+KOID.US,D,20250616,000000,24.98,25.32,24.98,25.265,2326,0
+KOID.US,D,20250617,000000,25.15,25.15,24.92,24.92,2493,0
+KOID.US,D,20250618,000000,25.2437,25.27,25.1765,25.185,3869,0
+KOID.US,D,20250620,000000,25.04,25.04,24.8535,24.865,3543,0
+KOID.US,D,20250623,000000,25.01,25.22,24.89,25.21,21233,0
+KOID.US,D,20250624,000000,26.01,28.61,25.78,26.025,17725,0
+KOID.US,D,20250625,000000,26.0699,26.0699,25.8368,26.01,37065,0
+KOID.US,D,20250626,000000,26.05,26.1859,26,26.1,193860,0
+KOID.US,D,20250627,000000,26.11,26.1489,25.86,25.93,116946,0
+KOID.US,D,20250630,000000,26.25,26.25,25.95,26.1,81965,0
+KOID.US,D,20250701,000000,26.01,26.07,25.54,25.93,73612,0
+KOID.US,D,20250702,000000,25.79,26.0386,25.7105,26.01,9396,0
+KOID.US,D,20250703,000000,26.12,26.16,26.07,26.14,14404,0
+KOID.US,D,20250707,000000,25.8,26,25.3,25.49,42880,0
+KOID.US,D,20250708,000000,25.78,26,25.7,25.98,79806,0
+KOID.US,D,20250709,000000,25.98,25.98,25.55,25.69,30571,0
+KOID.US,D,20250710,000000,26,26.2499,25.9,26.15,415763,0
+KOID.US,D,20250711,000000,26.16,26.35,26.071,26.24,363700,0
+KOID.US,D,20250714,000000,26.52,26.56,26.3,26.5,48502,0
+KOID.US,D,20250715,000000,26.98,26.98,26.65,26.7,59104,0
+KOID.US,D,20250716,000000,26.83,26.8734,26.5,26.87,70838,0
+KOID.US,D,20250717,000000,27.04,27.355,27.005,27.325,109016,0
+KOID.US,D,20250718,000000,27.43,27.4686,27.2718,27.34,87539,0
+KOID.US,D,20250721,000000,27.84,27.84,27.562,27.61,122469,0
+KOID.US,D,20250722,000000,27.3,27.5,27.11,27.49,42423,0
+KOID.US,D,20250723,000000,27.65,27.7299,27.49,27.705,42418,0
+KOID.US,D,20250724,000000,27.73,27.73,27.51,27.61,35958,0
+KOID.US,D,20250725,000000,27.62,27.67,27.44,27.67,28379,0
+KOID.US,D,20250728,000000,27.66,27.68,27.45,27.5843,41417,0
+KOID.US,D,20250729,000000,27.66,27.66,27.4,27.41,20814,0
+KOID.US,D,20250730,000000,27.29,27.29,26.77,26.88,68635,0
+KOID.US,D,20250731,000000,27,27.0389,26.7307,26.8109,18177,0
+KOID.US,D,20250801,000000,26.5,26.61,26.2723,26.5661,44923,0
+KOID.US,D,20250804,000000,27.3,27.43,27.18,27.3778,129604,0
+KOID.US,D,20250805,000000,27.62,27.68,27.42,27.545,56374,0
+KOID.US,D,20250806,000000,27.86,27.9399,27.6054,27.83,55266,0
+KOID.US,D,20250807,000000,27.94,27.99,27.64,27.7679,36927,0
+KOID.US,D,20250808,000000,27.83,27.88,27.69,27.82,50670,0
+KOID.US,D,20250811,000000,27.91,27.975,27.6502,27.7068,27834,0
+KOID.US,D,20250812,000000,27.84,28.27,27.7804,28.23,72771,0
+KOID.US,D,20250813,000000,28.39,28.52,28.2875,28.485,39637,0
+KOID.US,D,20250814,000000,28.29,28.29,27.97,28.1472,70709,0
+KOID.US,D,20250815,000000,28.66,28.66,28.402,28.48,72395,0
+KOID.US,D,20250818,000000,28.78,28.87,28.65,28.81,97547,0
+KOID.US,D,20250819,000000,29.07,29.1089,28.7955,28.89,92017,0
+KOID.US,D,20250820,000000,28.79,28.79,28.44,28.69,60916,0
+KOID.US,D,20250821,000000,28.51,28.64,28.5,28.6,34429,0
+KOID.US,D,20250822,000000,28.87,29.6399,28.87,29.61,52540,0
+KOID.US,D,20250825,000000,29.9,30.0414,29.8685,29.92,74818,0
+KOID.US,D,20250826,000000,29.92,29.97,29.7651,29.83,69556,0
+KOID.US,D,20250827,000000,29.75,29.75,29.57,29.72,53933,0
+KOID.US,D,20250828,000000,29.98,30.0587,29.82,29.98,53798,0
+KOID.US,D,20250829,000000,30.14,30.14,29.8,29.84,27329,0
+KOID.US,D,20250902,000000,29.61,29.75,29.47,29.75,139794,0
+KOID.US,D,20250903,000000,29.5,29.52,29.19,29.3,49133,0
+KOID.US,D,20250904,000000,28.75,28.75,28.39,28.66,92744,0
+KOID.US,D,20250905,000000,29.35,29.35,28.9,29.05,37579,0
+KOID.US,D,20250908,000000,30.04,30.04,29.8213,30,38104,0
+KOID.US,D,20250909,000000,30.12,30.12,29.79,29.9,70084,0
+KOID.US,D,20250910,000000,29.94,29.94,29.6408,29.7,72033,0
+KOID.US,D,20250911,000000,30.14,30.41,30.13,30.39,45640,0
+KOID.US,D,20250912,000000,30.47,30.47,30.24,30.2908,33839,0
+KOID.US,D,20250915,000000,30.5,30.7,30.5,30.5909,33842,0
+KOID.US,D,20250916,000000,31.35,31.35,31.067,31.29,48025,0
+KOID.US,D,20250917,000000,31.62,32.04,31.5063,31.79,69372,0
+KOID.US,D,20250918,000000,32.11,32.37,31.96,32.32,39452,0
+KOID.US,D,20250919,000000,31.85,31.85,31.51,31.6304,61795,0
+KOID.US,D,20250922,000000,31.87,32.12,31.77,32.1,53279,0
+KOID.US,D,20250923,000000,32.11,32.229,31.89,31.95,50861,0
+KOID.US,D,20250924,000000,32,32.025,31.6927,31.8371,38130,0
+KOID.US,D,20250925,000000,31.6,32.11,31.6,31.965,37720,0
+KOID.US,D,20250926,000000,31.59,31.59,31.18,31.37,59779,0
+KOID.US,D,20250929,000000,32,32.01,31.695,31.81,56486,0
+KOID.US,D,20250930,000000,32.04,32.0882,31.84,32.08,36770,0
+KOID.US,D,20251001,000000,32.01,32.19,31.963,32.1242,79804,0
+KOID.US,D,20251002,000000,32.47,32.4829,32.1562,32.28,45958,0
+KOID.US,D,20251003,000000,32.5,32.652,32.3416,32.4634,39785,0
+KOID.US,D,20251006,000000,32.64,32.86,32.5725,32.73,64751,0
+KOID.US,D,20251007,000000,32.81,32.8395,32.2,32.2,40484,0
+KOID.US,D,20251008,000000,32.41,32.62,32.32,32.62,98236,0
+KOID.US,D,20251009,000000,32.74,32.74,32.3101,32.4051,40680,0
+KOID.US,D,20251010,000000,32.07,32.08,30.76,30.85,183067,0
+KOID.US,D,20251013,000000,31.35,31.9,31.31,31.83,96777,0
+KOID.US,D,20251014,000000,30.75,31.2588,30.5269,31.12,111969,0
+KOID.US,D,20251015,000000,31.83,31.83,31.37,31.64,114543,0
+KOID.US,D,20251016,000000,31.5,31.5,31.05,31.14,47202,0
+KOID.US,D,20251017,000000,30.71,30.9,30.6,30.77,50108,0
+KOID.US,D,20251020,000000,31.31,31.59,31.24,31.57,29903,0
+KOID.US,D,20251021,000000,31.49,31.54,31.35,31.411,26025,0
+KOID.US,D,20251022,000000,31.34,31.34,30.86,31.22,148432,0
+KOID.US,D,20251023,000000,31.395,31.84,30.95,31.26,134143,0
+KOID.US,D,20251024,000000,31.77,31.7887,31.5629,31.7,87008,0
+KOID.US,D,20251027,000000,32.14,32.14,31.61,31.66,170160,0
+KOID.US,D,20251028,000000,31.63,31.68,31.48,31.61,59595,0
+KOID.US,D,20251029,000000,31.81,31.98,31.62,31.77,51109,0
+KOID.US,D,20251030,000000,31.38,31.4789,31.26,31.27,43981,0
+KOID.US,D,20251031,000000,31.48,31.53,31.29,31.53,42887,0
+KOID.US,D,20251103,000000,31.52,31.53,31.216,31.45,49106,0
+KOID.US,D,20251104,000000,30.79,30.8891,30.51,30.545,60022,0
+KOID.US,D,20251105,000000,30.39,30.8,30.31,30.72,52319,0
+KOID.US,D,20251106,000000,30.84,30.87,30.34,30.47,59129,0
+KOID.US,D,20251107,000000,30.1,31.09,29.5,30.22,71437,0
+KOID.US,D,20251110,000000,30.3,30.41,30,30.355,84172,0
+KOID.US,D,20251111,000000,30.38,30.38,30.131,30.25,34286,0
+KOID.US,D,20251112,000000,30.21,30.28,30.1,30.22,28556,0
+KOID.US,D,20251113,000000,30.18,30.2136,29.6,29.6922,57390,0
+KOID.US,D,20251114,000000,29.16,29.57,29.03,29.3034,45665,0
+KOID.US,D,20251117,000000,29.1,29.2599,28.6,28.7383,94736,0
+KOID.US,D,20251118,000000,28.59,28.75,28.44,28.62,37764,0
+KOID.US,D,20251119,000000,28.57,28.855,28.51,28.6305,111269,0
+KOID.US,D,20251120,000000,28.78,28.92,27.74,27.82,61889,0
+KOID.US,D,20251121,000000,27.89,28.46,27.875,28.33,28792,0
+KOID.US,D,20251124,000000,28.3,28.81,28.3,28.75,51115,0
+KOID.US,D,20251125,000000,28.6,29.042,28.53,28.99,39415,0
+KOID.US,D,20251126,000000,29.09,29.39,29.09,29.3374,37116,0
+KOID.US,D,20251128,000000,29.69,29.92,29.69,29.8878,21145,0
+KOID.US,D,20251201,000000,29.91,30.1599,29.9,29.98,75781,0
+KOID.US,D,20251202,000000,29.94,30.05,29.84,30.0202,21883,0
+KOID.US,D,20251203,000000,30,30.2099,29.92,30.19,50431,0
+KOID.US,D,20251204,000000,30.85,31.04,30.8101,30.985,90036,0
+KOID.US,D,20251205,000000,31.29,31.4499,31.21,31.28,61112,0
+KOID.US,D,20251208,000000,31.37,31.4065,31.1196,31.2393,54408,0
+KOID.US,D,20251209,000000,31.11,31.32,31.11,31.2229,27642,0
+KOID.US,D,20251210,000000,31.23,31.7599,31.23,31.6769,31063,0
+KOID.US,D,20251211,000000,31.41,31.62,31.1504,31.56,29687,0
+KOID.US,D,20251212,000000,31.655,31.7399,31.0901,31.1996,17854,0
+KOID.US,D,20251215,000000,31.22,31.22,30.97,31.0151,37111,0
+KOID.US,D,20251216,000000,30.64,30.78,30.47,30.6736,27677,0
+KOID.US,D,20251217,000000,30.7,30.75,30.21,30.2345,32171,0
+KOID.US,D,20251218,000000,30.51,30.51,30.31,30.3759,19558,0
+KOID.US,D,20251219,000000,30.67,30.9171,30.67,30.8272,45314,0
+KOID.US,D,20251222,000000,31.01,31.07,30.85,31.02,36175,0
+KOID.US,D,20251223,000000,30.89,31.0589,30.88,31.025,43418,0
+KOID.US,D,20251224,000000,31.08,31.11,30.9554,31.0861,18219,0
+KOID.US,D,20251226,000000,31.28,31.365,31.24,31.315,32972,0
+KOID.US,D,20251229,000000,31.35,31.45,31.06,31.42,35473,0
+KOID.US,D,20251230,000000,31.99,32.1899,31.97,32.0582,37638,0
+KOID.US,D,20251231,000000,31.99,31.99,31.75,31.8472,18409,0
+KOID.US,D,20260102,000000,32.3,32.5,32.24,32.4241,31799,0
+KOID.US,D,20260105,000000,32.9,32.9,32.53,32.6322,62049,0
+KOID.US,D,20260106,000000,32.7,33.1,32.64,33.055,54359,0
+KOID.US,D,20260107,000000,33.12,33.12,32.84,32.98,45914,0
+KOID.US,D,20260108,000000,32.79,32.9,32.69,32.88,31171,0
+KOID.US,D,20260109,000000,33.21,33.54,33.14,33.5247,43199,0
+KOID.US,D,20260112,000000,33.68,33.97,33.61,33.91,57837,0
+KOID.US,D,20260113,000000,33.74,33.78,33.55,33.6837,29092,0
+KOID.US,D,20260114,000000,33.56,33.67,33.41,33.6306,31629,0
+KOID.US,D,20260115,000000,34.1,34.33,33.982,34.03,61884,0
+KOID.US,D,20260116,000000,34.36,34.43,34.11,34.28,56638,0
+KOID.US,D,20260120,000000,33.97,34.25,33.784,33.8286,44761,0
+KOID.US,D,20260121,000000,34.37,34.84,34.255,34.69,55620,0
+KOID.US,D,20260122,000000,34.77,34.889,34.55,34.644,47507,0
+KOID.US,D,20260123,000000,34.72,34.72,34.4,34.6252,32155,0
+KOID.US,D,20260126,000000,34.42,34.47,34.2,34.2,138835,0
+KOID.US,D,20260127,000000,34.35,34.67,34.292,34.625,25844,0
+KOID.US,D,20260128,000000,34.64,34.729,34.275,34.4838,61226,0
+KOID.US,D,20260129,000000,34.51,35.125,33.65,34.18,54486,0
+KOID.US,D,20260130,000000,34,34.1,33.56,33.7,24250,0
+KOID.US,D,20260202,000000,33.34,33.67,33.2201,33.63,95375,0
+KOID.US,D,20260203,000000,33.9,34.045,33.595,33.9,41372,0
+KOID.US,D,20260204,000000,34.01,34.1815,33.3701,33.6856,26876,0
+KOID.US,D,20260205,000000,33.23,33.47,32.94,33.24,75125,0
+KOID.US,D,20260206,000000,33.74,34.46,33.65,34.45,53422,0
+KOID.US,D,20260209,000000,34.67,35.21,34.59,35.185,71462,0
+KOID.US,D,20260210,000000,35.36,35.6599,35.233,35.46,82449,0
+KOID.US,D,20260211,000000,35.655,35.83,35.36,35.7,41164,0
+KOID.US,D,20260212,000000,35.86,36.02,35,35.05,67853,0
+KOID.US,D,20260213,000000,35.37,35.98,35.175,35.83,56402,0
+KOID.US,D,20260217,000000,35.73,35.95,35.2301,35.7544,68633,0
+KOID.US,D,20260218,000000,36,36.21,35.84,35.88,66845,0
diff --git a/daily/us/nasdaq etfs/krop.us.txt b/daily/us/nasdaq etfs/krop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c65c53eeda04ffcf818c67e0b6abb2a47797ebe
--- /dev/null
+++ b/daily/us/nasdaq etfs/krop.us.txt	
@@ -0,0 +1,1130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KROP.US,D,20210715,000000,69.7767,69.849,68.2884,69.0888,3194.4,0
+KROP.US,D,20210716,000000,69.5766,69.5766,68.1165,68.1165,1881.21,0
+KROP.US,D,20210719,000000,67.629,67.629,66.7998,67.1304,1415.7,0
+KROP.US,D,20210720,000000,67.2591,68.4033,67.2591,68.2599,3021.1,0
+KROP.US,D,20210721,000000,69.0312,69.6621,69.0027,69.0312,647.528,0
+KROP.US,D,20210722,000000,69.3183,69.3183,68.0022,68.0022,573.256,0
+KROP.US,D,20210723,000000,68.6613,68.6613,67.8297,67.9443,4426.34,0
+KROP.US,D,20210726,000000,67.9731,68.2314,67.9302,68.1165,1014.35,0
+KROP.US,D,20210727,000000,68.2599,68.2599,66.6567,66.6567,1418.14,0
+KROP.US,D,20210728,000000,67.6008,68.2023,67.6008,68.0478,636.021,0
+KROP.US,D,20210729,000000,68.604,68.604,68.2746,68.2746,351.137,0
+KROP.US,D,20210730,000000,68.5467,68.5467,67.6008,67.6638,606.731,0
+KROP.US,D,20210802,000000,68.3748,68.5152,67.6863,67.6863,1326.44,0
+KROP.US,D,20210803,000000,68.0877,68.2599,68.0877,68.2113,204.335,0
+KROP.US,D,20210804,000000,68.2314,68.2314,67.1727,67.3935,679.957,0
+KROP.US,D,20210805,000000,67.5429,67.5918,67.1157,67.5918,1620.04,0
+KROP.US,D,20210806,000000,68.4318,68.9448,68.2287,68.8647,1046.43,0
+KROP.US,D,20210809,000000,69.2034,70.0635,69.2034,70.0635,251.061,0
+KROP.US,D,20210810,000000,70.806,71.5521,70.806,70.9989,1353.98,0
+KROP.US,D,20210811,000000,70.8924,70.8924,69.1464,69.7767,2287.44,0
+KROP.US,D,20210812,000000,69.5187,69.5187,68.4033,68.8824,1389.9,0
+KROP.US,D,20210813,000000,68.604,68.604,67.7439,67.7439,1971.87,0
+KROP.US,D,20210816,000000,67.7439,67.7439,66.1692,66.3558,2101.24,0
+KROP.US,D,20210817,000000,65.7132,65.7132,64.8876,65.3262,891.267,0
+KROP.US,D,20210818,000000,65.2836,65.5986,64.9392,65.1915,754.578,0
+KROP.US,D,20210819,000000,64.4256,64.5405,63.5367,63.5367,3473.01,0
+KROP.US,D,20210820,000000,64.0386,64.1961,64.0101,64.113,783.52,0
+KROP.US,D,20210823,000000,65.1117,65.7996,65.1117,65.7996,1111.99,0
+KROP.US,D,20210824,000000,66.1407,66.915,66.1407,66.8634,946.71,0
+KROP.US,D,20210825,000000,66.7428,67.2249,66.5997,67.1727,776.546,0
+KROP.US,D,20210827,000000,67.0584,67.4859,67.0584,67.4199,2147.96,0
+KROP.US,D,20210830,000000,67.5714,67.629,67.2591,67.3935,1129.77,0
+KROP.US,D,20210831,000000,67.3161,67.4253,67.3161,67.3485,225.955,0
+KROP.US,D,20210901,000000,67.8582,67.8582,67.3455,67.4859,2086.94,0
+KROP.US,D,20210902,000000,68.1453,68.346,67.9413,67.9413,921.952,0
+KROP.US,D,20210903,000000,68.0304,68.0304,66.8979,66.8979,596.619,0
+KROP.US,D,20210907,000000,66.8292,66.8862,66.8292,66.8292,517.465,0
+KROP.US,D,20210908,000000,66.6567,66.6567,65.2146,65.9685,1200.9,0
+KROP.US,D,20210909,000000,65.6013,66.0261,65.4837,65.7564,1456.15,0
+KROP.US,D,20210910,000000,66.1551,66.1551,65.5266,65.5266,250.712,0
+KROP.US,D,20210913,000000,66.1119,66.4278,65.3118,65.5131,1891.32,0
+KROP.US,D,20210914,000000,65.7708,65.7708,63.6801,63.8751,1483.7,0
+KROP.US,D,20210915,000000,63.9381,64.6521,63.9381,64.6521,570.466,0
+KROP.US,D,20210916,000000,64.5663,64.5663,63.6801,64.2105,1679.32,0
+KROP.US,D,20210917,000000,64.5405,64.5405,63.7404,64.4829,1153.13,0
+KROP.US,D,20210920,000000,63.4794,63.5367,62.679,62.679,922.301,0
+KROP.US,D,20210921,000000,63.6228,63.7092,63.5505,63.5505,293.602,0
+KROP.US,D,20210922,000000,64.1217,64.7094,64.1217,64.1271,447.028,0
+KROP.US,D,20210923,000000,65.0253,65.0253,64.5516,64.8387,260.824,0
+KROP.US,D,20210924,000000,64.7667,64.7667,63.5505,63.5505,3992.57,0
+KROP.US,D,20210927,000000,63.6801,64.8243,63.6801,64.7811,1260.53,0
+KROP.US,D,20210928,000000,64.9965,64.9965,63.8811,63.8811,950.894,0
+KROP.US,D,20210929,000000,64.0239,64.0239,63.1356,63.1356,954.381,0
+KROP.US,D,20210930,000000,63.4506,63.4506,63.3786,63.393,617.889,0
+KROP.US,D,20211001,000000,62.3925,63.6228,62.3925,63.2442,387.75,0
+KROP.US,D,20211004,000000,63.2499,63.2499,62.4213,62.4213,977.046,0
+KROP.US,D,20211005,000000,62.5101,62.679,62.4438,62.4438,532.807,0
+KROP.US,D,20211006,000000,61.5348,61.6497,61.5348,61.6497,415.994,0
+KROP.US,D,20211007,000000,63.1239,63.9525,63.1239,63.1434,6061.38,0
+KROP.US,D,20211008,000000,63.6513,63.7659,62.9061,62.9061,798.514,0
+KROP.US,D,20211011,000000,62.9373,63.5655,62.679,62.6934,1154.53,0
+KROP.US,D,20211012,000000,62.7654,62.9919,62.7081,62.7081,250.015,0
+KROP.US,D,20211013,000000,63.081,63.081,62.6214,62.808,571.164,0
+KROP.US,D,20211014,000000,63.5655,64.1391,63.5655,63.8403,694.951,0
+KROP.US,D,20211015,000000,64.1961,64.2249,63.2241,63.2241,21495.7,0
+KROP.US,D,20211018,000000,62.679,63.3045,62.679,62.7939,2528.39,0
+KROP.US,D,20211019,000000,63.2787,63.393,62.8485,63.393,1401.06,0
+KROP.US,D,20211020,000000,63.5367,64.1103,63.5367,63.7521,500.03,0
+KROP.US,D,20211021,000000,63.6513,63.6513,62.6214,62.6214,2256.06,0
+KROP.US,D,20211022,000000,62.0484,62.1054,61.5348,61.5348,3796.6,0
+KROP.US,D,20211025,000000,61.905,61.9908,61.7067,61.9908,2949.96,0
+KROP.US,D,20211026,000000,61.6785,61.7616,61.2912,61.2912,1131.17,0
+KROP.US,D,20211027,000000,61.2483,61.2483,60.5028,60.5196,1083.05,0
+KROP.US,D,20211028,000000,60.7551,61.5951,60.7464,61.5951,1134.3,0
+KROP.US,D,20211029,000000,61.4778,61.5606,61.4778,61.5348,390.539,0
+KROP.US,D,20211102,000000,62.7366,62.7366,61.1052,61.1052,1673.39,0
+KROP.US,D,20211103,000000,61.6785,63.3618,61.6785,63.3618,1140.58,0
+KROP.US,D,20211104,000000,63.8241,64.2537,63.5079,63.5079,1029,0
+KROP.US,D,20211105,000000,63.852,64.053,63.333,63.6801,3419.31,0
+KROP.US,D,20211108,000000,64.1961,64.1961,63.9381,63.9381,2132.27,0
+KROP.US,D,20211109,000000,64.0815,64.3686,63.3075,64.3686,1529.38,0
+KROP.US,D,20211110,000000,64.4256,64.4256,63.2757,63.2757,1784.97,0
+KROP.US,D,20211111,000000,62.6214,62.7366,61.5636,62.43,935.203,0
+KROP.US,D,20211112,000000,63.0525,63.2385,62.7366,63.2385,1173.71,0
+KROP.US,D,20211115,000000,63.7947,63.7947,62.2173,62.2173,508.399,0
+KROP.US,D,20211116,000000,62.22,62.22,61.5378,62.163,549.196,0
+KROP.US,D,20211117,000000,62.1054,62.22,61.7901,61.7901,2259.2,0
+KROP.US,D,20211118,000000,61.191,61.191,60.7611,60.7893,2497.36,0
+KROP.US,D,20211119,000000,60.7893,61.0764,60.6174,60.9615,1215.55,0
+KROP.US,D,20211122,000000,60.474,60.6828,59.9322,59.9322,3251.59,0
+KROP.US,D,20211123,000000,60.5028,60.531,59.559,60.1182,4025.69,0
+KROP.US,D,20211124,000000,59.7027,60.1902,59.4159,59.7888,3954.91,0
+KROP.US,D,20211126,000000,58.9281,59.7828,58.8159,58.8447,893.708,0
+KROP.US,D,20211129,000000,59.5875,59.5875,58.3029,58.5003,1142.32,0
+KROP.US,D,20211130,000000,58.0992,58.0992,56.6682,56.6682,958.217,0
+KROP.US,D,20211201,000000,57.6114,57.6114,55.1799,55.1799,980.184,0
+KROP.US,D,20211202,000000,55.6101,55.6101,55.6101,55.6101,198.756,0
+KROP.US,D,20211203,000000,55.6386,55.6386,54.9789,55.2687,1309.7,0
+KROP.US,D,20211206,000000,55.4952,56.6106,54.4944,56.1285,481.549,0
+KROP.US,D,20211207,000000,57.2415,58.0707,57.2415,57.5058,4442.04,0
+KROP.US,D,20211208,000000,57.6402,58.7016,57.6402,58.6158,1308.65,0
+KROP.US,D,20211209,000000,58.1565,58.1565,57.414,57.414,182.019,0
+KROP.US,D,20211210,000000,56.9409,57.1269,56.8257,57.1269,877.319,0
+KROP.US,D,20211213,000000,57.1269,57.1269,55.8075,56.2668,2092.87,0
+KROP.US,D,20211214,000000,55.5525,56.5824,55.5525,56.2668,808.277,0
+KROP.US,D,20211215,000000,55.5525,56.5248,55.0941,56.2611,2562.21,0
+KROP.US,D,20211216,000000,56.4675,57.0984,55.9257,55.9401,965.539,0
+KROP.US,D,20211217,000000,56.5248,56.6682,56.5248,56.6682,352.183,0
+KROP.US,D,20211220,000000,55.6101,55.6101,54.3624,54.5802,1556.92,0
+KROP.US,D,20211221,000000,55.2945,56.2092,55.2945,56.0256,3148.02,0
+KROP.US,D,20211222,000000,56.0946,56.3814,55.9257,56.2812,1014.35,0
+KROP.US,D,20211223,000000,56.8404,57.5253,56.4534,57.1728,1249.37,0
+KROP.US,D,20211227,000000,57.2415,57.2646,56.9265,57.2646,1792.99,0
+KROP.US,D,20211228,000000,57.7836,57.7836,57.2733,57.2733,981.231,0
+KROP.US,D,20211229,000000,57.1269,57.2385,56.6106,56.7429,451.212,0
+KROP.US,D,20211230,000000,56.5248,57.2703,56.5248,56.697,1472.89,0
+KROP.US,D,20211231,000000,56.6538,56.697,56.6538,56.697,124.135,0
+KROP.US,D,20220103,000000,57.1269,57.1269,57.0696,57.0696,224.211,0
+KROP.US,D,20220104,000000,57.2703,57.2703,56.5833,56.6292,1145.81,0
+KROP.US,D,20220105,000000,57.414,57.414,55.1769,55.3923,784.915,0
+KROP.US,D,20220106,000000,55.1481,55.5054,55.1481,55.5054,342.07,0
+KROP.US,D,20220107,000000,55.1769,55.908,55.1769,55.3386,291.509,0
+KROP.US,D,20220110,000000,54.7899,54.7899,54.1704,54.5031,1105.36,0
+KROP.US,D,20220111,000000,54.804,55.6929,54.804,55.6929,319.754,0
+KROP.US,D,20220113,000000,55.7217,56.2668,55.4922,55.7877,300.227,0
+KROP.US,D,20220114,000000,55.6929,55.6929,54.2163,54.9468,541.176,0
+KROP.US,D,20220118,000000,54.8328,54.8328,53.628,54.1143,383.914,0
+KROP.US,D,20220119,000000,53.7138,53.9436,53.2869,53.6508,2209.68,0
+KROP.US,D,20220120,000000,53.6856,53.6856,53.0547,53.0547,643.693,0
+KROP.US,D,20220121,000000,52.1655,52.3089,51.4488,51.7272,734.354,0
+KROP.US,D,20220124,000000,50.7606,51.4602,49.671,51.4602,1907.71,0
+KROP.US,D,20220125,000000,51.3339,51.3339,50.4591,50.9937,283.838,0
+KROP.US,D,20220126,000000,51.5634,52.1655,50.6751,50.6751,339.978,0
+KROP.US,D,20220127,000000,50.5743,51.3603,50.0145,50.0592,1203.35,0
+KROP.US,D,20220128,000000,49.7565,50.1735,49.6131,50.1735,295.345,0
+KROP.US,D,20220131,000000,50.2158,51.8787,50.2158,51.8787,1607.83,0
+KROP.US,D,20220201,000000,52.6014,52.8393,52.6014,52.8393,193.875,0
+KROP.US,D,20220202,000000,52.2783,52.596,52.2783,52.4238,4479,0
+KROP.US,D,20220203,000000,52.3698,52.4238,52.3698,52.4238,241.646,0
+KROP.US,D,20220204,000000,51.9363,52.3692,51.5061,52.1715,2769.69,0
+KROP.US,D,20220207,000000,52.4382,52.6821,52.4097,52.4097,826.061,0
+KROP.US,D,20220208,000000,53.2554,53.4561,53.2554,53.4561,631.14,0
+KROP.US,D,20220209,000000,54.2304,54.5631,54.0585,54.5631,137.037,0
+KROP.US,D,20220210,000000,55.2054,55.2054,54.4101,54.4101,418.086,0
+KROP.US,D,20220211,000000,54.2592,54.4314,53.3985,53.3985,348.696,0
+KROP.US,D,20220214,000000,53.829,53.829,52.9371,52.9371,402.046,0
+KROP.US,D,20220215,000000,54.2691,54.4314,54.0006,54.3327,2206.89,0
+KROP.US,D,20220217,000000,54.2592,54.2592,54.0009,54.0009,373.104,0
+KROP.US,D,20220218,000000,54.1446,54.1446,52.8606,52.8606,326.728,0
+KROP.US,D,20220222,000000,52.9398,53.0547,52.356,52.356,902.774,0
+KROP.US,D,20220223,000000,52.3233,52.3233,51.8157,51.9933,622.771,0
+KROP.US,D,20220224,000000,49.5846,51.8217,49.5846,51.8217,2024.18,0
+KROP.US,D,20220225,000000,52.854,53.0103,52.8252,53.0103,323.938,0
+KROP.US,D,20220228,000000,52.854,53.772,52.854,53.6133,855.351,0
+KROP.US,D,20220301,000000,53.9538,53.9538,52.8729,52.8729,1046.43,0
+KROP.US,D,20220302,000000,53.2011,53.5983,53.2011,53.5983,207.822,0
+KROP.US,D,20220303,000000,53.9154,53.9154,53.628,53.628,854.654,0
+KROP.US,D,20220304,000000,53.3703,53.4765,52.854,53.4765,1254.95,0
+KROP.US,D,20220307,000000,53.4849,54.7755,53.4849,53.8287,2518.98,0
+KROP.US,D,20220308,000000,52.6896,53.2269,52.4889,52.854,1045.73,0
+KROP.US,D,20220309,000000,52.6821,53.5392,52.4811,53.5137,1162.9,0
+KROP.US,D,20220310,000000,53.0547,54.3168,52.9398,54.1356,1229.85,0
+KROP.US,D,20220311,000000,54.4314,54.4314,53.6043,53.6043,577.789,0
+KROP.US,D,20220314,000000,52.7103,52.7103,52.4811,52.569,1150.34,0
+KROP.US,D,20220315,000000,52.395,52.7964,52.395,52.656,537.34,0
+KROP.US,D,20220317,000000,53.6856,55.2054,53.6856,55.2054,1193.58,0
+KROP.US,D,20220318,000000,55.2915,56.7543,55.2915,56.3814,6076.72,0
+KROP.US,D,20220321,000000,58.1019,58.1019,56.5824,56.9838,2555.94,0
+KROP.US,D,20220322,000000,57.414,57.6144,57.3561,57.5085,1773.46,0
+KROP.US,D,20220323,000000,57.6432,58.0731,57.5175,57.5175,646.482,0
+KROP.US,D,20220324,000000,58.6182,58.6182,57.0984,57.7578,731.564,0
+KROP.US,D,20220325,000000,58.2168,58.2168,57.4419,58.0161,3301.8,0
+KROP.US,D,20220328,000000,57.7293,57.7293,56.8116,57.213,2457.61,0
+KROP.US,D,20220329,000000,57.2703,57.6924,57.1227,57.6924,24435.9,0
+KROP.US,D,20220330,000000,57.7362,57.7866,56.8689,57.225,2957.64,0
+KROP.US,D,20220331,000000,57.3282,57.3561,57.1269,57.1269,1068.75,0
+KROP.US,D,20220401,000000,57.0411,57.1557,56.5824,56.7522,1321.9,0
+KROP.US,D,20220404,000000,57.1815,57.7293,56.64,57.4974,1426.16,0
+KROP.US,D,20220405,000000,57.1269,57.4998,56.3385,56.5536,751.091,0
+KROP.US,D,20220406,000000,56.2092,56.2092,55.464,55.5486,1782.53,0
+KROP.US,D,20220407,000000,55.5675,55.6737,55.2915,55.6737,851.516,0
+KROP.US,D,20220408,000000,56.2353,56.3793,55.8984,55.8984,429.593,0
+KROP.US,D,20220411,000000,56.2665,56.3961,56.0685,56.3673,327.774,0
+KROP.US,D,20220412,000000,57.3282,57.4566,56.5824,56.5824,570.118,0
+KROP.US,D,20220413,000000,56.8116,57.0996,56.5536,57.0996,3162.32,0
+KROP.US,D,20220414,000000,57.2907,57.4998,57.2703,57.3831,1535.3,0
+KROP.US,D,20220418,000000,57.3852,57.4281,56.6826,56.9838,2974.02,0
+KROP.US,D,20220419,000000,57.0696,57.3561,57.0696,57.3561,2091.82,0
+KROP.US,D,20220420,000000,57.6717,57.6717,56.8689,57.1548,1075.37,0
+KROP.US,D,20220421,000000,57.1269,57.1557,55.38,55.6071,1296.45,0
+KROP.US,D,20220422,000000,55.1481,55.1481,53.8005,53.9154,1333.06,0
+KROP.US,D,20220425,000000,53.0547,53.0547,51.7929,52.9398,1406.29,0
+KROP.US,D,20220426,000000,52.1085,52.4811,51.6207,52.4811,941.13,0
+KROP.US,D,20220427,000000,51.9078,52.8825,51.9078,52.1655,891.964,0
+KROP.US,D,20220428,000000,52.1085,52.3809,51.1047,52.3809,822.574,0
+KROP.US,D,20220429,000000,52.782,52.782,51.3546,51.3546,517.116,0
+KROP.US,D,20220502,000000,51.9366,51.9366,50.6169,51.6933,3642.82,0
+KROP.US,D,20220503,000000,52.3377,52.56,52.0797,52.56,539.432,0
+KROP.US,D,20220504,000000,52.4781,53.9577,52.4781,53.9577,149.939,0
+KROP.US,D,20220505,000000,53.1981,53.1981,51.7722,52.1052,2622.54,0
+KROP.US,D,20220506,000000,50.6436,50.9166,50.5317,50.9166,668.45,0
+KROP.US,D,20220509,000000,51.1911,51.1911,48.0642,48.4374,4341.96,0
+KROP.US,D,20220510,000000,49.0968,49.0971,47.9499,48.2991,1133.61,0
+KROP.US,D,20220511,000000,48.5958,48.8265,47.5533,47.5533,521.998,0
+KROP.US,D,20220512,000000,47.0322,48.1506,47.0322,47.5728,762.598,0
+KROP.US,D,20220513,000000,49.3266,50.0517,49.3266,50.0517,513.629,0
+KROP.US,D,20220516,000000,50.3013,50.7699,50.3013,50.5068,380.776,0
+KROP.US,D,20220517,000000,50.7606,51.678,50.7606,51.678,600.454,0
+KROP.US,D,20220518,000000,51.0474,51.0474,49.6425,49.6425,601.849,0
+KROP.US,D,20220519,000000,49.6131,49.8216,49.1829,49.8216,1187.31,0
+KROP.US,D,20220520,000000,49.3551,49.3551,47.7207,48.714,768.875,0
+KROP.US,D,20220523,000000,49.8141,50.2443,49.6356,50.0451,518.859,0
+KROP.US,D,20220524,000000,49.9578,49.9863,48.0642,48.4896,1586.91,0
+KROP.US,D,20220525,000000,49.1547,50.2443,49.1547,50.058,226.303,0
+KROP.US,D,20220526,000000,51.0903,51.0903,50.7399,50.7399,458.884,0
+KROP.US,D,20220527,000000,51.5919,52.1604,51.2481,52.1604,967.631,0
+KROP.US,D,20220531,000000,52.2513,52.7103,51.8298,51.8298,458.535,0
+KROP.US,D,20220601,000000,52.6245,52.6245,50.5023,50.7846,558.959,0
+KROP.US,D,20220602,000000,51.0183,52.2228,51.0183,52.0827,514.675,0
+KROP.US,D,20220603,000000,50.9613,50.9613,50.7033,50.961,452.258,0
+KROP.US,D,20220606,000000,51.6498,51.6498,50.9469,51.1362,188.644,0
+KROP.US,D,20220607,000000,50.5884,51.2193,50.4447,51.2193,441.798,0
+KROP.US,D,20220608,000000,51.495,51.495,50.8302,50.8302,463.417,0
+KROP.US,D,20220609,000000,49.8141,49.8141,49.3266,49.3266,775.848,0
+KROP.US,D,20220610,000000,48.4659,48.7533,47.5782,47.5782,356.367,0
+KROP.US,D,20220613,000000,46.6881,47.2617,45.3405,46.2006,2662.99,0
+KROP.US,D,20220614,000000,46.2006,46.6596,46.2006,46.2291,1174.06,0
+KROP.US,D,20220615,000000,46.8318,47.8926,46.8318,47.7429,671.24,0
+KROP.US,D,20220616,000000,47.061,47.061,45.7122,46.2864,1357.47,0
+KROP.US,D,20220617,000000,45.9423,47.1183,45.8853,46.2864,1031.09,0
+KROP.US,D,20220621,000000,46.3725,46.9176,46.3725,46.9176,309.293,0
+KROP.US,D,20220622,000000,47.3763,47.3763,46.5993,46.5993,369.966,0
+KROP.US,D,20220623,000000,46.4016,46.4016,46.0284,46.2258,227.698,0
+KROP.US,D,20220624,000000,47.2179,47.2179,47.2179,47.2179,191.782,0
+KROP.US,D,20220627,000000,47.319,47.319,47.0898,47.0898,308.247,0
+KROP.US,D,20220628,000000,46.9752,46.9752,46.3965,46.3965,266.055,0
+KROP.US,D,20220629,000000,45.624,45.6675,45.5886,45.5886,297.724,0
+KROP.US,D,20220630,000000,45.5955,45.9696,45.474,45.474,397.776,0
+KROP.US,D,20220701,000000,45.6507,46.5741,45.5955,46.3122,593.711,0
+KROP.US,D,20220705,000000,45.4803,46.4472,45.3939,46.4472,1047.76,0
+KROP.US,D,20220706,000000,45.6528,46.8132,45.6528,46.8132,468.994,0
+KROP.US,D,20220707,000000,47.7828,48.3585,47.265,48.1428,661.455,0
+KROP.US,D,20220708,000000,47.7399,48.8193,47.6424,48.0885,2064.26,0
+KROP.US,D,20220711,000000,47.4951,47.4951,46.9392,46.9392,275.143,0
+KROP.US,D,20220712,000000,46.8906,46.8906,46.0557,46.4481,3085.28,0
+KROP.US,D,20220713,000000,45.8544,46.4589,45.8544,46.2627,891.436,0
+KROP.US,D,20220714,000000,45.4512,45.4803,44.6454,45.2502,871.286,0
+KROP.US,D,20220715,000000,45.3831,46.4877,45.3831,46.2579,713.218,0
+KROP.US,D,20220718,000000,47.2074,47.6163,46.6893,46.6893,428.695,0
+KROP.US,D,20220719,000000,48.8769,49.4241,48.8769,49.0692,332.812,0
+KROP.US,D,20220720,000000,49.7409,50.0571,49.0785,49.8162,1319.78,0
+KROP.US,D,20220721,000000,50.2875,50.2875,49.5102,49.8507,511.029,0
+KROP.US,D,20220722,000000,50.46,50.46,48.0996,48.2433,4910.54,0
+KROP.US,D,20220725,000000,48.3012,48.6756,47.9271,48.6756,548.896,0
+KROP.US,D,20220726,000000,49.0497,49.0497,47.3226,47.8116,2085.46,0
+KROP.US,D,20220727,000000,47.5818,49.0209,47.5818,48.7905,228.591,0
+KROP.US,D,20220728,000000,48.5028,48.9489,48.5028,48.9489,180.302,0
+KROP.US,D,20220729,000000,49.1646,49.5678,49.1646,49.5678,231.37,0
+KROP.US,D,20220801,000000,49.5102,49.9419,49.5102,49.7994,508.25,0
+KROP.US,D,20220802,000000,49.3377,49.4241,48.6102,48.6102,1249.6,0
+KROP.US,D,20220803,000000,48.8334,49.4526,48.8334,49.2072,393.607,0
+KROP.US,D,20220804,000000,49.1937,49.2513,48.9864,48.9864,590.932,0
+KROP.US,D,20220805,000000,50.388,51.3813,50.388,51.0357,3978.45,0
+KROP.US,D,20220808,000000,51.813,53.2179,51.813,52.1412,4487.4,0
+KROP.US,D,20220809,000000,51.8709,51.8709,50.4318,50.4318,1318.39,0
+KROP.US,D,20220810,000000,51.669,52.1874,51.669,51.8859,721.555,0
+KROP.US,D,20220811,000000,52.5903,54.0582,52.4316,52.4316,712.523,0
+KROP.US,D,20220812,000000,52.7049,53.2806,52.3314,52.9725,504.776,0
+KROP.US,D,20220815,000000,52.9356,52.9356,52.3887,52.7349,686.468,0
+KROP.US,D,20220816,000000,52.3887,53.6265,52.3887,53.5398,1182.9,0
+KROP.US,D,20220817,000000,52.9644,52.9644,51.8994,51.8994,1936.42,0
+KROP.US,D,20220818,000000,52.8492,52.8492,51.5829,51.756,955.705,0
+KROP.US,D,20220819,000000,52.0434,52.0434,49.4814,50.259,1830.81,0
+KROP.US,D,20220822,000000,49.3038,49.5387,48.3876,48.6462,1844.01,0
+KROP.US,D,20220823,000000,49.3086,49.3086,48.9345,49.2798,3478.54,0
+KROP.US,D,20220824,000000,49.5969,50.2875,49.5969,50.2011,705.575,0
+KROP.US,D,20220825,000000,50.9496,51.8418,50.9496,51.8418,1025.18,0
+KROP.US,D,20220826,000000,50.2875,50.4318,49.3947,50.2011,3870.41,0
+KROP.US,D,20220829,000000,49.4526,50.0862,49.3377,49.4814,607.26,0
+KROP.US,D,20220830,000000,49.5099,49.5099,47.9271,48.603,949.104,0
+KROP.US,D,20220831,000000,48.8769,48.8769,48.3534,48.3534,478.373,0
+KROP.US,D,20220901,000000,48.186,48.186,47.0343,47.6997,1637.31,0
+KROP.US,D,20220902,000000,48.0708,48.0708,47.4375,47.4666,819.523,0
+KROP.US,D,20220906,000000,46.0848,46.8906,46.0848,46.3362,1827.68,0
+KROP.US,D,20220907,000000,46.0848,47.0922,46.0848,47.0922,415.493,0
+KROP.US,D,20220908,000000,47.0922,47.2785,46.2579,47.2785,684.383,0
+KROP.US,D,20220909,000000,48.2148,48.7041,47.985,47.985,819.523,0
+KROP.US,D,20220912,000000,49.1361,49.1361,48.2727,48.2727,468.646,0
+KROP.US,D,20220913,000000,47.1063,47.3502,46.3437,46.3437,795.9,0
+KROP.US,D,20220914,000000,46.6029,46.6029,46.5924,46.5924,163.626,0
+KROP.US,D,20220915,000000,46.2579,46.4532,45.4803,45.8328,2042.38,0
+KROP.US,D,20220916,000000,45.4803,46.0272,44.7366,44.7366,3538.64,0
+KROP.US,D,20220919,000000,44.9418,45.2208,44.5017,45.2208,297.029,0
+KROP.US,D,20220920,000000,44.5593,44.5593,44.0412,44.3178,757.685,0
+KROP.US,D,20220921,000000,44.3574,44.3574,43.5231,43.5231,181.344,0
+KROP.US,D,20220922,000000,43.6092,43.8399,43.0335,43.227,1121.76,0
+KROP.US,D,20220923,000000,42.573,42.573,41.4219,41.4219,808.059,0
+KROP.US,D,20220926,000000,41.4504,41.4504,41.1132,41.1132,322.737,0
+KROP.US,D,20220927,000000,41.6598,41.9397,41.4459,41.4459,273.753,0
+KROP.US,D,20220928,000000,42.5259,43.1778,42.5259,43.1778,449.539,0
+KROP.US,D,20220929,000000,41.4504,41.4504,40.7595,41.1504,642,0
+KROP.US,D,20220930,000000,41.7522,41.7522,41.3067,41.4774,966.475,0
+KROP.US,D,20221003,000000,41.3784,41.7096,41.364,41.7096,935.208,0
+KROP.US,D,20221004,000000,44.0991,44.1849,43.788,43.788,373.805,0
+KROP.US,D,20221005,000000,43.2354,43.2471,43.2354,43.2471,320.652,0
+KROP.US,D,20221006,000000,42.8898,43.5231,42.8898,43.206,138.613,0
+KROP.US,D,20221007,000000,42.2568,42.285,41.6229,41.9994,959.527,0
+KROP.US,D,20221010,000000,42.2742,42.3141,41.8398,41.8398,281.743,0
+KROP.US,D,20221011,000000,41.8821,41.8821,41.2203,41.6319,523.883,0
+KROP.US,D,20221012,000000,41.8533,41.9976,41.3928,41.5986,541.601,0
+KROP.US,D,20221013,000000,41.5944,43.0911,41.5944,42.1416,501.997,0
+KROP.US,D,20221014,000000,42.8325,42.8325,40.299,40.5261,616.64,0
+KROP.US,D,20221017,000000,41.4219,41.9688,41.1339,41.5098,586.416,0
+KROP.US,D,20221018,000000,41.7381,42.1701,41.652,41.652,1015.45,0
+KROP.US,D,20221019,000000,41.0475,41.9397,41.0475,41.1912,460.308,0
+KROP.US,D,20221020,000000,41.0184,41.4504,41.0184,41.2245,375.195,0
+KROP.US,D,20221021,000000,41.364,41.9397,41.2203,41.9397,472.468,0
+KROP.US,D,20221024,000000,41.7957,41.7957,40.7595,41.4504,497.133,0
+KROP.US,D,20221025,000000,41.2773,42.9186,41.2773,42.8898,484.974,0
+KROP.US,D,20221026,000000,43.3791,43.8972,43.3791,43.4367,1003.64,0
+KROP.US,D,20221027,000000,43.7817,43.7817,43.2354,43.5516,687.857,0
+KROP.US,D,20221028,000000,43.2927,43.8972,42.5445,43.8972,655.549,0
+KROP.US,D,20221031,000000,44.1849,44.3574,43.4421,44.3574,1504.6,0
+KROP.US,D,20221101,000000,43.0626,44.6745,43.0626,44.4153,1379.88,0
+KROP.US,D,20221102,000000,44.2113,44.7894,43.1202,43.3764,1311.09,0
+KROP.US,D,20221103,000000,42.3141,42.4293,42.1701,42.4293,321.695,0
+KROP.US,D,20221104,000000,43.4655,43.4655,42.228,42.8607,639.221,0
+KROP.US,D,20221107,000000,42.6018,42.717,42.4866,42.4866,463.435,0
+KROP.US,D,20221108,000000,42.7746,43.7814,42.7746,43.5231,741.705,0
+KROP.US,D,20221109,000000,42.9561,42.9561,42.2568,42.3918,441.549,0
+KROP.US,D,20221110,000000,44.3148,44.5302,44.3148,44.4288,855.653,0
+KROP.US,D,20221111,000000,44.3001,44.7894,44.3001,44.7894,377.974,0
+KROP.US,D,20221114,000000,44.835,44.835,44.3172,44.3172,249.435,0
+KROP.US,D,20221115,000000,44.9175,45.1347,44.6061,44.6061,422.789,0
+KROP.US,D,20221116,000000,44.3574,44.4729,43.8399,43.8399,648.601,0
+KROP.US,D,20221117,000000,43.2579,43.6962,43.2579,43.6962,214.347,0
+KROP.US,D,20221118,000000,43.7535,43.7535,43.5387,43.5387,616.64,0
+KROP.US,D,20221121,000000,43.6956,43.6956,43.0335,43.2354,1318.74,0
+KROP.US,D,20221122,000000,43.1778,43.1778,42.9762,43.1202,585.374,0
+KROP.US,D,20221123,000000,43.4655,43.4799,43.3041,43.4799,280.354,0
+KROP.US,D,20221125,000000,43.5084,43.5084,43.5084,43.5084,35.0877,0
+KROP.US,D,20221128,000000,43.6956,43.6956,42.7458,42.81,676.74,0
+KROP.US,D,20221129,000000,42.573,43.2639,42.573,43.0914,375.195,0
+KROP.US,D,20221130,000000,43.5516,45.2502,43.5516,45.1482,1949.97,0
+KROP.US,D,20221201,000000,45.8256,45.8256,45.2784,45.423,267.152,0
+KROP.US,D,20221202,000000,45.6285,46.2579,45.6285,46.0866,717.734,0
+KROP.US,D,20221205,000000,45.6528,46.0848,45.1059,45.1059,697.585,0
+KROP.US,D,20221206,000000,45.1923,45.1923,44.3292,44.3949,740.663,0
+KROP.US,D,20221207,000000,44.2539,44.4438,44.2539,44.3055,552.718,0
+KROP.US,D,20221208,000000,44.3865,44.7276,44.3865,44.5662,624.283,0
+KROP.US,D,20221209,000000,44.4873,44.4873,43.7247,43.8,249.435,0
+KROP.US,D,20221212,000000,43.3215,43.4505,43.3215,43.4505,102.136,0
+KROP.US,D,20221213,000000,44.0991,44.0991,43.7097,43.7334,280.701,0
+KROP.US,D,20221214,000000,43.926,43.926,43.4568,43.4568,1505.99,0
+KROP.US,D,20221215,000000,43.2354,43.2354,42.3141,42.6162,908.111,0
+KROP.US,D,20221216,000000,42.2505,42.4005,42.2505,42.3834,170.922,0
+KROP.US,D,20221219,000000,42.372,42.372,41.0766,41.0766,372.068,0
+KROP.US,D,20221220,000000,40.8744,40.8744,40.6155,40.6155,133.402,0
+KROP.US,D,20221221,000000,40.6155,41.2773,40.6155,41.2635,231.717,0
+KROP.US,D,20221222,000000,41.0766,41.0766,40.4427,40.6446,1447.97,0
+KROP.US,D,20221223,000000,40.8723,40.8723,40.8723,40.8723,13.8961,0
+KROP.US,D,20221227,000000,40.9896,41.3436,40.9896,41.3436,696.89,0
+KROP.US,D,20221228,000000,41.1339,41.1339,40.5867,40.5867,619.419,0
+KROP.US,D,20221229,000000,41.2617,41.6988,41.2617,41.6412,1837.25,0
+KROP.US,D,20221230,000000,41.2905,41.5215,41.0886,41.2617,1015.08,0
+KROP.US,D,20230103,000000,41.6082,41.9403,41.6082,41.9403,258.705,0
+KROP.US,D,20230104,000000,42.9513,43.1382,42.9513,42.9825,540.96,0
+KROP.US,D,20230105,000000,42.9651,42.9651,42.4782,42.8475,354.291,0
+KROP.US,D,20230106,000000,42.9363,43.9245,42.9363,43.9245,77.5769,0
+KROP.US,D,20230109,000000,44.2647,44.6403,44.2647,44.3805,501.479,0
+KROP.US,D,20230110,000000,44.2686,44.9865,44.2686,44.8779,410.049,0
+KROP.US,D,20230111,000000,45.1887,45.3906,45.0444,45.2082,2034.66,0
+KROP.US,D,20230112,000000,45.2466,46.0512,44.9865,46.0512,813.519,0
+KROP.US,D,20230113,000000,46.0548,46.9854,46.0548,46.8861,1278.98,0
+KROP.US,D,20230117,000000,47.9319,47.9319,46.4814,46.7478,2460.64,0
+KROP.US,D,20230118,000000,47.2098,47.2098,45.6651,45.6651,490.743,0
+KROP.US,D,20230119,000000,45.5349,45.5349,44.6691,45.1164,285.372,0
+KROP.US,D,20230120,000000,45.6054,45.9825,45.6054,45.8814,251.778,0
+KROP.US,D,20230123,000000,46.026,46.8942,46.026,46.8942,431.522,0
+KROP.US,D,20230124,000000,46.6056,46.8054,46.6056,46.7742,248.661,0
+KROP.US,D,20230125,000000,46.2765,47.5854,46.2765,47.2626,1038.63,0
+KROP.US,D,20230126,000000,47.4987,47.7414,47.4987,47.7414,3633.3,0
+KROP.US,D,20230127,000000,48.1632,49.2603,47.8743,49.1412,1009.88,0
+KROP.US,D,20230130,000000,48.5961,48.9135,47.4699,47.8434,1297.68,0
+KROP.US,D,20230131,000000,48.2493,48.9423,48.2493,48.7605,755.336,0
+KROP.US,D,20230201,000000,48.8847,49.8372,48.7404,49.6335,629.966,0
+KROP.US,D,20230202,000000,50.2635,50.8191,50.2635,50.6403,1707.38,0
+KROP.US,D,20230203,000000,50.2416,50.8191,49.491,49.5342,1540.8,0
+KROP.US,D,20230206,000000,48.798,48.8847,48.4656,48.8535,889.711,0
+KROP.US,D,20230207,000000,48.4518,48.4518,47.0109,47.9895,1130.75,0
+KROP.US,D,20230208,000000,47.2389,47.412,46.95,47.1555,475.159,0
+KROP.US,D,20230209,000000,46.0548,46.0548,45.6216,45.6264,279.138,0
+KROP.US,D,20230210,000000,45.0444,45.261,44.7555,45.0462,885.208,0
+KROP.US,D,20230213,000000,45.7947,45.7947,45.1887,45.3795,429.097,0
+KROP.US,D,20230214,000000,44.7555,45.1311,44.727,44.9577,1499.24,0
+KROP.US,D,20230215,000000,45.333,45.6795,45.333,45.6795,426.673,0
+KROP.US,D,20230216,000000,45.102,45.3045,45.0156,45.1353,167.275,0
+KROP.US,D,20230217,000000,45.1311,45.1311,44.9199,44.9331,234.116,0
+KROP.US,D,20230221,000000,44.6691,44.6691,44.034,44.2134,1898.9,0
+KROP.US,D,20230222,000000,44.4378,44.9442,44.4378,44.9442,237.579,0
+KROP.US,D,20230223,000000,44.934,45.1599,44.6403,45.1599,464.769,0
+KROP.US,D,20230224,000000,44.3805,44.6973,44.3805,44.6973,783.735,0
+KROP.US,D,20230227,000000,44.6112,44.9868,44.6112,44.9577,575.247,0
+KROP.US,D,20230228,000000,45.0135,45.0135,44.7555,44.8119,4168.37,0
+KROP.US,D,20230301,000000,44.7555,44.7555,44.6403,44.6403,90.391,0
+KROP.US,D,20230302,000000,44.5245,45.5349,44.5245,45.492,351.174,0
+KROP.US,D,20230303,000000,46.026,46.026,45.7659,45.7659,261.476,0
+KROP.US,D,20230306,000000,45.9972,45.9972,44.8422,45.0471,937.85,0
+KROP.US,D,20230307,000000,44.115,44.3805,44.115,44.3304,717.933,0
+KROP.US,D,20230308,000000,44.2935,44.3223,44.1492,44.1492,788.583,0
+KROP.US,D,20230309,000000,43.8891,43.8891,43.1244,43.1244,354.291,0
+KROP.US,D,20230310,000000,42.9651,42.9651,42.6477,42.6477,278.099,0
+KROP.US,D,20230313,000000,41.7522,42.1566,41.7522,41.9547,416.63,0
+KROP.US,D,20230314,000000,42.1566,42.5031,42.1566,42.5031,239.311,0
+KROP.US,D,20230315,000000,40.9731,41.8389,40.9731,41.8389,2543.07,0
+KROP.US,D,20230316,000000,41.4057,41.5215,41.0022,41.3484,523.298,0
+KROP.US,D,20230317,000000,41.1462,41.1462,41.1462,41.1462,46.4076,0
+KROP.US,D,20230320,000000,40.8864,41.3772,40.8864,40.9497,558.969,0
+KROP.US,D,20230321,000000,41.4636,41.9256,41.4636,41.8971,385.807,0
+KROP.US,D,20230322,000000,42.1566,42.1566,41.7237,41.7237,265.285,0
+KROP.US,D,20230323,000000,41.7237,41.7816,41.2905,41.2905,276.714,0
+KROP.US,D,20230324,000000,41.2038,41.2038,40.7421,41.0451,1492.66,0
+KROP.US,D,20230327,000000,41.5503,41.5503,40.9443,41.3772,1363.48,0
+KROP.US,D,20230328,000000,41.6655,41.6655,41.1318,41.1318,4053.39,0
+KROP.US,D,20230329,000000,41.5305,41.5305,41.4207,41.4207,95.2396,0
+KROP.US,D,20230330,000000,41.679,41.679,41.5503,41.5503,385.807,0
+KROP.US,D,20230331,000000,41.637,42.1566,41.637,41.8389,827.718,0
+KROP.US,D,20230403,000000,42.5031,42.5031,42.2571,42.2571,182.513,0
+KROP.US,D,20230404,000000,41.868,41.8971,41.637,41.637,420.093,0
+KROP.US,D,20230405,000000,41.1462,41.1462,40.9587,40.9641,545.809,0
+KROP.US,D,20230406,000000,40.7997,40.7997,40.3089,40.3089,1856.65,0
+KROP.US,D,20230410,000000,40.7133,40.8579,40.5666,40.569,697.5,0
+KROP.US,D,20230411,000000,40.6845,41.1168,40.6845,40.7997,1374.22,0
+KROP.US,D,20230412,000000,41.3772,41.3772,40.3665,40.4631,1146.68,0
+KROP.US,D,20230413,000000,40.8285,41.1462,40.6623,41.1462,884.516,0
+KROP.US,D,20230414,000000,40.7133,40.7421,40.6293,40.6293,425.98,0
+KROP.US,D,20230417,000000,40.9443,41.6082,40.8717,41.6082,1592.05,0
+KROP.US,D,20230418,000000,41.6658,41.6658,41.3193,41.3772,583.905,0
+KROP.US,D,20230419,000000,41.1462,41.3193,41.1462,41.3193,111.863,0
+KROP.US,D,20230420,000000,40.8285,40.8285,40.5978,40.5978,542.692,0
+KROP.US,D,20230421,000000,40.482,40.5111,40.3146,40.482,438.448,0
+KROP.US,D,20230424,000000,40.3233,40.4535,40.3233,40.4535,409.01,0
+KROP.US,D,20230425,000000,40.2804,40.2804,39.8469,39.8469,384.768,0
+KROP.US,D,20230426,000000,39.6447,39.9336,39.558,39.8181,5051.5,0
+KROP.US,D,20230427,000000,40.2222,40.2222,40.1649,40.2222,239.657,0
+KROP.US,D,20230428,000000,40.5402,40.7709,40.5402,40.5726,137.837,0
+KROP.US,D,20230501,000000,40.5978,40.5978,40.0491,40.482,347.018,0
+KROP.US,D,20230502,000000,39.6738,40.0491,39.6738,40.0491,43.637,0
+KROP.US,D,20230503,000000,39.8757,39.8757,39.5874,39.5874,301.996,0
+KROP.US,D,20230504,000000,39.4425,39.4425,39.2694,39.2694,88.313,0
+KROP.US,D,20230505,000000,39.4425,39.7314,39.1539,39.4716,2673.28,0
+KROP.US,D,20230508,000000,39.876,39.876,39.558,39.558,124.677,0
+KROP.US,D,20230509,000000,39.5295,39.5295,39.4716,39.5295,527.454,0
+KROP.US,D,20230510,000000,40.8579,40.8579,39.876,40.1649,441.565,0
+KROP.US,D,20230511,000000,39.0813,39.0813,38.5473,38.5473,246.584,0
+KROP.US,D,20230512,000000,38.4606,38.4606,38.1147,38.4318,247.969,0
+KROP.US,D,20230515,000000,38.1144,38.4318,38.0568,38.4318,324.161,0
+KROP.US,D,20230516,000000,38.2587,38.2875,37.5945,37.941,2250.07,0
+KROP.US,D,20230517,000000,37.9122,37.9989,37.5366,37.8543,800.705,0
+KROP.US,D,20230518,000000,37.8543,37.9989,37.8543,37.8543,279.138,0
+KROP.US,D,20230519,000000,38.1144,38.1144,37.6233,37.8258,659.058,0
+KROP.US,D,20230522,000000,37.5366,37.8543,37.5366,37.5657,458.535,0
+KROP.US,D,20230523,000000,37.5657,37.5657,37.5657,37.5657,53.3341,0
+KROP.US,D,20230524,000000,36.9594,36.9594,36.1797,36.7863,879.667,0
+KROP.US,D,20230525,000000,35.6313,36.3096,35.2557,35.2557,196.02,0
+KROP.US,D,20230526,000000,35.8332,36.0933,35.2557,35.7468,504.943,0
+KROP.US,D,20230530,000000,35.5158,35.5158,34.563,34.7076,4106.03,0
+KROP.US,D,20230531,000000,34.9092,34.9092,34.1586,34.6206,1597.94,0
+KROP.US,D,20230601,000000,34.3608,34.6026,34.3608,34.3893,1512.05,0
+KROP.US,D,20230602,000000,34.6494,35.3712,34.6206,35.1405,831.874,0
+KROP.US,D,20230605,000000,35.2524,35.3136,34.8225,35.3136,347.711,0
+KROP.US,D,20230606,000000,35.0823,35.6889,35.0823,35.6889,721.396,0
+KROP.US,D,20230607,000000,35.718,36.2091,35.718,35.8911,573.515,0
+KROP.US,D,20230608,000000,36.2091,36.4395,36.0645,36.4395,263.207,0
+KROP.US,D,20230609,000000,36.0933,36.0933,35.6601,35.6601,2359.86,0
+KROP.US,D,20230612,000000,36.0063,36.2952,35.8911,36.1221,453.686,0
+KROP.US,D,20230613,000000,36.6993,36.8148,36.6132,36.8148,817.329,0
+KROP.US,D,20230614,000000,36.6132,36.9018,36.5307,36.7572,858.541,0
+KROP.US,D,20230615,000000,36.6993,37.0461,36.6993,37.0461,394.811,0
+KROP.US,D,20230616,000000,36.642,37.1034,36.642,36.8436,1013.69,0
+KROP.US,D,20230620,000000,37.6524,38.1432,35.6601,36.0357,2749.48,0
+KROP.US,D,20230621,000000,35.6313,36.1656,35.6313,35.9778,388.231,0
+KROP.US,D,20230622,000000,36.0645,36.2664,36.0645,36.2664,173.162,0
+KROP.US,D,20230623,000000,35.6598,35.6598,35.6454,35.6454,142.686,0
+KROP.US,D,20230626,000000,35.3139,35.6601,35.3139,35.6601,268.056,0
+KROP.US,D,20230627,000000,35.5569,35.5569,35.4003,35.4003,419.054,0
+KROP.US,D,20230628,000000,35.3712,35.5158,35.2269,35.5158,261.129,0
+KROP.US,D,20230629,000000,35.6355,35.8173,35.5485,35.8173,636.824,0
+KROP.US,D,20230630,000000,36.1863,36.1863,35.9544,35.9544,212.963,0
+KROP.US,D,20230703,000000,35.5773,35.9544,35.3163,35.8098,585.823,0
+KROP.US,D,20230705,000000,35.7102,35.7732,35.7102,35.7516,376.649,0
+KROP.US,D,20230706,000000,35.3742,35.3742,34.8522,35.0163,185.74,0
+KROP.US,D,20230707,000000,35.7225,36.0705,35.7225,36.0705,238.464,0
+KROP.US,D,20230710,000000,35.7489,35.7489,35.5485,35.5485,106.137,0
+KROP.US,D,20230711,000000,35.7804,36.2157,35.7804,36.2157,9198.45,0
+KROP.US,D,20230712,000000,36.4476,36.4767,36.0123,36.4767,1321.54,0
+KROP.US,D,20230713,000000,36.9558,37.0863,36.9558,37.0863,268.789,0
+KROP.US,D,20230714,000000,37.1442,37.1442,36.4188,36.4188,895.275,0
+KROP.US,D,20230717,000000,36.9414,36.9414,36.7089,36.9414,218.133,0
+KROP.US,D,20230718,000000,37.0863,37.0863,36.8541,36.8541,120.266,0
+KROP.US,D,20230719,000000,37.6959,37.8585,37.6086,37.6959,351.493,0
+KROP.US,D,20230720,000000,37.1832,37.1832,37.1832,37.1832,116.13,0
+KROP.US,D,20230721,000000,37.3446,37.4055,37.2606,37.2606,140.597,0
+KROP.US,D,20230724,000000,37.4634,37.4634,36.4914,36.7668,3885.73,0
+KROP.US,D,20230725,000000,36.912,36.9993,36.564,36.7974,2461.83,0
+KROP.US,D,20230726,000000,36.7089,37.1442,36.7089,37.0572,787.415,0
+KROP.US,D,20230727,000000,36.9993,36.9993,35.8098,35.8098,555.498,0
+KROP.US,D,20230728,000000,36.5061,36.6513,36.4182,36.5349,1289.84,0
+KROP.US,D,20230731,000000,36.6513,37.0431,36.6513,37.0431,659.223,0
+KROP.US,D,20230801,000000,36.8253,36.9414,36.4221,36.564,913.539,0
+KROP.US,D,20230802,000000,36.1284,36.1284,35.5485,35.9544,1248.49,0
+KROP.US,D,20230803,000000,35.8965,36.1863,35.6208,35.7804,1153.03,0
+KROP.US,D,20230804,000000,35.7516,36.3315,35.5773,35.6355,6116.68,0
+KROP.US,D,20230807,000000,35.6643,35.9253,35.4903,35.9253,907.681,0
+KROP.US,D,20230808,000000,34.9098,35.2872,34.7937,35.142,1137.18,0
+KROP.US,D,20230809,000000,35.2002,35.2002,34.5324,34.5981,1995.58,0
+KROP.US,D,20230810,000000,34.8522,35.2002,34.6776,34.6776,1392.53,0
+KROP.US,D,20230811,000000,34.2132,34.2132,33.9813,34.068,2070.02,0
+KROP.US,D,20230814,000000,34.1988,34.1988,33.6069,34.0104,992.453,0
+KROP.US,D,20230815,000000,33.72,33.72,33.0531,33.0819,1156.82,0
+KROP.US,D,20230816,000000,33.2847,33.2847,32.9367,33.1398,233.295,0
+KROP.US,D,20230817,000000,33.0237,33.4299,32.9367,32.9367,1803.3,0
+KROP.US,D,20230818,000000,32.9079,33.2847,32.9079,33.2847,599.951,0
+KROP.US,D,20230821,000000,33.0237,33.1689,32.6754,32.6754,1320.85,0
+KROP.US,D,20230822,000000,32.5593,32.5593,32.0661,32.0661,490.713,0
+KROP.US,D,20230823,000000,32.0079,32.1702,32.0079,32.1702,206.071,0
+KROP.US,D,20230824,000000,32.0079,32.3853,31.9818,32.3853,172.3,0
+KROP.US,D,20230825,000000,32.0661,32.0661,32.0661,32.0661,28.6019,0
+KROP.US,D,20230828,000000,32.1819,32.2113,32.1819,32.2113,465.557,0
+KROP.US,D,20230829,000000,32.7033,33.0237,32.7033,33.0237,85.1166,0
+KROP.US,D,20230830,000000,33.0531,33.0531,33.0531,33.0531,94.0763,0
+KROP.US,D,20230831,000000,33.807,33.807,33.372,33.5748,540.335,0
+KROP.US,D,20230901,000000,33.6261,33.6261,33.372,33.372,656.122,0
+KROP.US,D,20230905,000000,33.7779,33.7779,33.1398,33.5457,800.854,0
+KROP.US,D,20230906,000000,32.9079,32.9079,32.7042,32.7042,133.36,0
+KROP.US,D,20230907,000000,32.2113,32.2401,32.2113,32.2401,379.751,0
+KROP.US,D,20230908,000000,32.2113,32.3124,32.2113,32.3124,142.32,0
+KROP.US,D,20230911,000000,32.7333,32.7627,32.4141,32.7627,381.129,0
+KROP.US,D,20230912,000000,32.7042,32.9079,32.5593,32.7504,208.484,0
+KROP.US,D,20230913,000000,32.6466,32.6466,32.6466,32.6466,116.82,0
+KROP.US,D,20230914,000000,33.0093,33.0093,32.7858,32.8641,441.09,0
+KROP.US,D,20230915,000000,32.7933,33.2559,32.7933,33.2559,161.618,0
+KROP.US,D,20230918,000000,32.9802,32.9802,32.6604,32.6604,635.101,0
+KROP.US,D,20230919,000000,32.6175,32.6466,32.5881,32.5881,405.251,0
+KROP.US,D,20230920,000000,32.9946,32.9946,32.6466,32.6466,463.834,0
+KROP.US,D,20230921,000000,32.0661,32.0661,31.9788,31.9788,219.856,0
+KROP.US,D,20230922,000000,31.8336,31.8336,31.4856,31.7466,624.074,0
+KROP.US,D,20230925,000000,31.7466,31.95,31.7178,31.95,504.841,0
+KROP.US,D,20230926,000000,31.6017,31.776,31.3401,31.3401,135.083,0
+KROP.US,D,20230927,000000,31.6305,31.6305,31.6305,31.6305,214.342,0
+KROP.US,D,20230928,000000,31.7403,31.7403,31.6305,31.6305,207.794,0
+KROP.US,D,20230929,000000,31.8918,31.8918,31.6305,31.6887,126.468,0
+KROP.US,D,20231002,000000,30.8763,30.9615,30.8763,30.9615,381.129,0
+KROP.US,D,20231003,000000,30.615,30.615,30.4992,30.4992,384.231,0
+KROP.US,D,20231004,000000,30.4698,30.4698,30.4698,30.4698,10.338,0
+KROP.US,D,20231005,000000,30.2232,30.3831,30.1797,30.1797,335.986,0
+KROP.US,D,20231006,000000,30.0639,30.4392,29.9187,30.4392,1298.8,0
+KROP.US,D,20231009,000000,30.4122,30.6873,30.4122,30.6873,2403.59,0
+KROP.US,D,20231010,000000,31.0551,31.1952,31.0551,31.1952,77.88,0
+KROP.US,D,20231011,000000,30.7602,30.7602,30.5571,30.7602,712.292,0
+KROP.US,D,20231012,000000,30.5283,30.5283,30.267,30.267,130.604,0
+KROP.US,D,20231013,000000,30.0639,30.165,30.0057,30.165,319.445,0
+KROP.US,D,20231016,000000,30.3831,30.6297,30.354,30.6297,279.472,0
+KROP.US,D,20231017,000000,31.0254,31.0254,30.8616,30.8616,142.665,0
+KROP.US,D,20231018,000000,31.2825,31.2825,30.8763,30.8763,374.237,0
+KROP.US,D,20231019,000000,30.7602,30.8763,30.1218,30.1218,987.973,0
+KROP.US,D,20231020,000000,29.9187,29.9187,29.9187,29.9187,36.8724,0
+KROP.US,D,20231023,000000,29.2221,29.2221,29.019,29.048,884.248,0
+KROP.US,D,20231024,000000,29.135,29.5412,29.135,29.1931,801.544,0
+KROP.US,D,20231025,000000,29.2511,29.2511,29.1641,29.1641,137.84,0
+KROP.US,D,20231026,000000,28.99,29.106,28.99,29.106,331.851,0
+KROP.US,D,20231027,000000,28.8739,29.019,28.6417,28.6417,537.234,0
+KROP.US,D,20231030,000000,28.8449,29.1873,28.8449,29.1873,1135.8,0
+KROP.US,D,20231031,000000,29.1641,29.1641,28.8739,28.8739,117.853,0
+KROP.US,D,20231101,000000,28.6708,29.1641,28.6417,29.1641,712.981,0
+KROP.US,D,20231102,000000,29.3212,29.4254,29.106,29.4254,555.842,0
+KROP.US,D,20231103,000000,30.0057,30.0057,30.0057,30.0057,55.4809,0
+KROP.US,D,20231106,000000,30.2379,30.2379,29.7155,29.9187,583.411,0
+KROP.US,D,20231107,000000,29.3675,29.7443,29.3675,29.4254,185.051,0
+KROP.US,D,20231108,000000,30.2379,30.2379,29.077,29.077,1393.57,0
+KROP.US,D,20231109,000000,28.4096,29.3093,28.4096,28.4386,483.821,0
+KROP.US,D,20231110,000000,28.5547,28.7868,28.4212,28.7868,207.105,0
+KROP.US,D,20231113,000000,28.4096,28.7288,28.4096,28.5547,2042.8,0
+KROP.US,D,20231114,000000,28.9319,29.5674,28.9319,29.2803,366.311,0
+KROP.US,D,20231115,000000,29.4833,30.1509,29.4833,30.0639,2607.6,0
+KROP.US,D,20231116,000000,29.8316,29.8606,29.5704,29.5704,879.079,0
+KROP.US,D,20231117,000000,29.7736,30.0351,29.7736,30.0351,524.484,0
+KROP.US,D,20231120,000000,30.6438,30.6438,29.7736,29.7736,117.853,0
+KROP.US,D,20231121,000000,29.7736,29.7736,29.4543,29.6573,991.764,0
+KROP.US,D,20231122,000000,29.4254,29.4833,29.3101,29.4686,1014.5,0
+KROP.US,D,20231124,000000,29.7736,29.8025,29.7736,29.8025,700.92,0
+KROP.US,D,20231127,000000,29.7443,29.7443,29.3964,29.5995,946.621,0
+KROP.US,D,20231128,000000,29.6573,29.7155,29.4254,29.7155,438.678,0
+KROP.US,D,20231129,000000,29.7736,29.8895,29.7736,29.8895,441.779,0
+KROP.US,D,20231130,000000,29.5276,29.5276,29.5276,29.5276,35.1493,0
+KROP.US,D,20231201,000000,30.0639,30.2088,30.0639,30.2088,315.655,0
+KROP.US,D,20231204,000000,30.0345,30.0345,29.8025,29.8025,2950.82,0
+KROP.US,D,20231205,000000,29.4969,29.4969,29.4969,29.4969,14.4732,0
+KROP.US,D,20231206,000000,29.8025,29.9032,29.7461,29.8606,2482.85,0
+KROP.US,D,20231207,000000,29.7299,29.7299,29.7299,29.7299,29.9803,0
+KROP.US,D,20231208,000000,29.6981,29.7736,29.5123,29.6573,1168.88,0
+KROP.US,D,20231211,000000,29.6573,29.8895,29.5995,29.8895,4252.38,0
+KROP.US,D,20231212,000000,29.4543,29.5995,29.4543,29.5123,2030.04,0
+KROP.US,D,20231213,000000,29.5123,30.2379,29.3122,30.2379,2160.3,0
+KROP.US,D,20231214,000000,30.3249,30.9051,30.2379,30.7311,246.734,0
+KROP.US,D,20231215,000000,30.9051,30.9342,30.6054,30.6735,594.093,0
+KROP.US,D,20231218,000000,30.441,30.6735,30.354,30.354,2890.86,0
+KROP.US,D,20231219,000000,30.3831,30.9633,30.3831,30.9342,3043.52,0
+KROP.US,D,20231220,000000,30.8475,30.9633,30.2958,30.2958,1123.74,0
+KROP.US,D,20231221,000000,29.9476,30.8763,29.9476,30.8763,281.539,0
+KROP.US,D,20231222,000000,31.05,31.0938,30.9051,30.9051,692.649,0
+KROP.US,D,20231226,000000,31.05,31.3695,31.05,31.1952,909.749,0
+KROP.US,D,20231227,000000,31.1952,31.4415,31.1952,31.2243,1085.49,0
+KROP.US,D,20231228,000000,31.1517,31.5906,31.1517,31.5321,1135.02,0
+KROP.US,D,20231229,000000,31.2396,31.4151,31.2102,31.4151,631.443,0
+KROP.US,D,20240102,000000,31.0347,31.5906,31.0347,31.3566,1447.15,0
+KROP.US,D,20240103,000000,31.2978,31.2978,30.9888,30.9888,1714.16,0
+KROP.US,D,20240104,000000,30.9762,31.2396,30.8592,31.0347,627.34,0
+KROP.US,D,20240105,000000,30.7713,31.0932,30.6834,30.8886,572.298,0
+KROP.US,D,20240108,000000,30.8886,30.9468,30.4497,30.9177,3786.26,0
+KROP.US,D,20240109,000000,30.6834,30.8592,30.5079,30.7131,1824.92,0
+KROP.US,D,20240110,000000,30.5079,30.5958,30.4497,30.5373,2899.44,0
+KROP.US,D,20240111,000000,30.6252,30.6252,30.3912,30.5958,2236.54,0
+KROP.US,D,20240112,000000,30.7131,30.7131,30.2157,30.3912,2218.08,0
+KROP.US,D,20240116,000000,30.2451,30.2451,29.8939,30.0663,2445.43,0
+KROP.US,D,20240117,000000,29.7184,29.7184,29.3967,29.66,2054.66,0
+KROP.US,D,20240118,000000,29.5429,29.5721,29.4552,29.5721,2679.95,0
+KROP.US,D,20240119,000000,29.7184,30.0402,29.426,30.0402,2237.91,0
+KROP.US,D,20240122,000000,29.6308,29.7806,29.4845,29.5137,2941.49,0
+KROP.US,D,20240123,000000,29.8647,29.8647,29.7476,29.7476,622.896,0
+KROP.US,D,20240124,000000,29.9818,30.0693,29.7476,29.7476,1790.05,0
+KROP.US,D,20240125,000000,29.9142,29.9526,29.7771,29.9526,1056.73,0
+KROP.US,D,20240126,000000,30.3033,30.3033,30.3033,30.3033,74.5287,0
+KROP.US,D,20240129,000000,29.9234,30.5667,29.9234,30.3618,787.68,0
+KROP.US,D,20240130,000000,30.2745,30.4203,30.2589,30.4203,984.258,0
+KROP.US,D,20240131,000000,30.3324,30.3324,30.0402,30.0402,117.263,0
+KROP.US,D,20240201,000000,30.6252,31.2102,30.6252,31.2102,5448.46,0
+KROP.US,D,20240202,000000,31.0053,31.0053,31.0053,31.0053,65.9818,0
+KROP.US,D,20240205,000000,30.8592,30.8592,30.4818,30.5838,508.368,0
+KROP.US,D,20240206,000000,30.5742,30.5793,30.5742,30.5793,79.315,0
+KROP.US,D,20240207,000000,30.7713,30.7713,30.7377,30.7377,149.741,0
+KROP.US,D,20240208,000000,30.4788,30.5373,30.4788,30.5079,458.796,0
+KROP.US,D,20240209,000000,30.4788,30.4788,30.4065,30.4065,175.723,0
+KROP.US,D,20240212,000000,30.4497,30.9441,30.4497,30.9441,1142.54,0
+KROP.US,D,20240213,000000,30.2475,30.3324,30.1335,30.2394,921.011,0
+KROP.US,D,20240214,000000,30.3765,30.4749,30.2475,30.4749,206.15,0
+KROP.US,D,20240215,000000,30.7338,30.8298,30.7338,30.8298,525.803,0
+KROP.US,D,20240216,000000,30.5958,30.5958,30.5079,30.5667,888.533,0
+KROP.US,D,20240220,000000,30.5373,30.5373,30.2451,30.2451,536.06,0
+KROP.US,D,20240221,000000,30.2451,30.3324,30.2451,30.3324,414.01,0
+KROP.US,D,20240222,000000,30.3033,30.5667,30.3033,30.5079,142.22,0
+KROP.US,D,20240223,000000,30.4203,30.8562,30.4203,30.711,663.921,0
+KROP.US,D,20240226,000000,30.5958,30.5958,30.5343,30.5343,154.869,0
+KROP.US,D,20240227,000000,30.5373,30.6543,30.5373,30.6543,249.226,0
+KROP.US,D,20240228,000000,30.9138,30.9138,30.627,30.6984,510.419,0
+KROP.US,D,20240229,000000,30.6543,30.9441,30.6543,30.9399,1278.61,0
+KROP.US,D,20240301,000000,31.137,31.137,31.0428,31.0428,126.835,0
+KROP.US,D,20240304,000000,31.0053,31.0053,30.5667,30.6117,1661.17,0
+KROP.US,D,20240305,000000,30.6543,30.7095,30.6543,30.7095,117.946,0
+KROP.US,D,20240306,000000,30.8007,30.9618,30.8007,30.9618,296.063,0
+KROP.US,D,20240307,000000,30.9762,31.3566,30.8592,31.1517,2310.39,0
+KROP.US,D,20240308,000000,31.4442,31.4442,31.1772,31.1772,682.724,0
+KROP.US,D,20240311,000000,30.9762,31.374,30.9177,31.2978,1052.29,0
+KROP.US,D,20240312,000000,31.2978,31.3857,31.1517,31.2687,3325.07,0
+KROP.US,D,20240313,000000,31.2687,31.488,31.2687,31.488,709.732,0
+KROP.US,D,20240314,000000,31.4733,31.4733,31.2111,31.2993,3484.73,0
+KROP.US,D,20240315,000000,31.2978,31.4802,31.2978,31.4538,986.993,0
+KROP.US,D,20240318,000000,31.5906,31.6785,31.5906,31.6776,610.588,0
+KROP.US,D,20240319,000000,31.5918,31.6491,31.5918,31.6491,200.68,0
+KROP.US,D,20240320,000000,31.6491,31.9563,31.6197,31.9563,1404.08,0
+KROP.US,D,20240321,000000,31.9998,32.1171,31.9707,32.1024,393.84,0
+KROP.US,D,20240322,000000,32.1402,32.1402,31.8009,31.8495,1606.81,0
+KROP.US,D,20240325,000000,31.6785,31.9998,31.6785,31.7442,4383.52,0
+KROP.US,D,20240326,000000,31.8978,31.8978,31.8795,31.8795,122.733,0
+KROP.US,D,20240327,000000,32.1462,32.4681,32.1462,32.3814,3576.01,0
+KROP.US,D,20240328,000000,32.4681,32.7606,32.4681,32.6187,1341.85,0
+KROP.US,D,20240401,000000,32.6142,32.6436,32.4855,32.4954,3828.31,0
+KROP.US,D,20240402,000000,32.3802,32.5557,32.3658,32.3658,780.5,0
+KROP.US,D,20240403,000000,32.5263,32.5557,32.4093,32.5338,3680.62,0
+KROP.US,D,20240404,000000,33.0198,33.0237,32.5557,32.5557,6141.78,0
+KROP.US,D,20240405,000000,32.5557,32.6304,32.5269,32.6304,2429.02,0
+KROP.US,D,20240408,000000,32.6436,32.6727,32.5851,32.5851,635.545,0
+KROP.US,D,20240409,000000,32.7258,32.8629,32.6727,32.8629,4693.94,0
+KROP.US,D,20240410,000000,32.4972,32.4972,32.4093,32.4534,563.068,0
+KROP.US,D,20240411,000000,32.2488,32.2752,32.1525,32.2752,234.868,0
+KROP.US,D,20240412,000000,31.9998,31.9998,31.2978,31.3419,321.704,0
+KROP.US,D,20240415,000000,31.2978,31.3275,31.1955,31.2402,1233.82,0
+KROP.US,D,20240416,000000,31.0053,31.0053,30.8886,30.8886,518.966,0
+KROP.US,D,20240417,000000,31.0641,31.0986,31.0374,31.0374,894.687,0
+KROP.US,D,20240418,000000,31.1517,31.2012,31.0347,31.2012,471.445,0
+KROP.US,D,20240419,000000,31.4151,31.4151,31.2687,31.3386,1225.28,0
+KROP.US,D,20240422,000000,31.3566,31.476,31.3335,31.476,431.104,0
+KROP.US,D,20240423,000000,31.4733,31.4733,31.4733,31.4733,97.0925,0
+KROP.US,D,20240424,000000,31.3125,31.3275,31.2978,31.2978,268.713,0
+KROP.US,D,20240425,000000,31.0932,31.1502,31.0932,31.1502,193.159,0
+KROP.US,D,20240426,000000,31.377,31.47,31.377,31.3857,642.725,0
+KROP.US,D,20240429,000000,31.4733,31.8825,31.4733,31.8156,412.301,0
+KROP.US,D,20240430,000000,31.8537,31.8537,31.5012,31.5012,740.843,0
+KROP.US,D,20240501,000000,31.1811,31.1931,31.0932,31.1931,203.073,0
+KROP.US,D,20240502,000000,31.7016,31.9998,31.7016,31.9149,434.523,0
+KROP.US,D,20240503,000000,32.2488,32.2926,32.1462,32.2926,251.961,0
+KROP.US,D,20240506,000000,32.4972,32.5554,32.4387,32.4387,812.979,0
+KROP.US,D,20240507,000000,32.4681,32.9361,32.4681,32.8596,475.89,0
+KROP.US,D,20240508,000000,32.4096,32.6436,32.4096,32.5557,3369.52,0
+KROP.US,D,20240509,000000,32.9361,33.141,32.9361,33.0531,1481.68,0
+KROP.US,D,20240510,000000,33.0237,33.0237,32.9631,32.9631,207.176,0
+KROP.US,D,20240513,000000,33.0237,33.0237,32.6976,32.6976,295.721,0
+KROP.US,D,20240514,000000,33.1701,33.1701,32.9202,32.9202,243.415,0
+KROP.US,D,20240515,000000,33.1701,33.1701,32.8011,32.8011,230.765,0
+KROP.US,D,20240516,000000,32.4972,32.4972,32.2047,32.2047,595.888,0
+KROP.US,D,20240517,000000,32.277,32.4387,32.277,32.334,741.185,0
+KROP.US,D,20240520,000000,32.4093,32.4093,32.4093,32.4093,116.579,0
+KROP.US,D,20240521,000000,32.4093,32.4093,32.1171,32.1171,423.583,0
+KROP.US,D,20240522,000000,31.9677,32.0583,31.9413,31.9413,679.647,0
+KROP.US,D,20240523,000000,31.4766,31.4766,31.2102,31.2102,1050.24,0
+KROP.US,D,20240524,000000,31.2102,31.4733,31.1811,31.1811,1865.95,0
+KROP.US,D,20240528,000000,31.2687,31.2687,31.0053,31.1223,6772.54,0
+KROP.US,D,20240529,000000,30.6951,30.9351,30.5667,30.5667,2175.69,0
+KROP.US,D,20240530,000000,30.9177,30.9177,30.7713,30.7713,1161.34,0
+KROP.US,D,20240531,000000,30.8007,31.2687,30.8007,31.1517,423.925,0
+KROP.US,D,20240603,000000,31.3275,31.3275,30.8592,30.8592,1139.81,0
+KROP.US,D,20240604,000000,30.9762,30.9762,30.6252,30.6252,1056.73,0
+KROP.US,D,20240605,000000,30.5373,30.6252,30.3912,30.5667,1836.55,0
+KROP.US,D,20240606,000000,30.4497,30.6834,30.4497,30.6543,1082.71,0
+KROP.US,D,20240607,000000,30.5667,30.5814,30.2745,30.2745,409.566,0
+KROP.US,D,20240610,000000,30.1596,30.1596,30.1572,30.1572,194.868,0
+KROP.US,D,20240611,000000,29.663,30.0081,29.663,29.9234,2515.51,0
+KROP.US,D,20240612,000000,30.3618,30.3618,30.0402,30.0402,1260.15,0
+KROP.US,D,20240613,000000,29.7771,29.8647,29.7771,29.8647,216.065,0
+KROP.US,D,20240614,000000,29.8355,29.8355,29.4552,29.4552,237.603,0
+KROP.US,D,20240617,000000,29.426,29.7149,29.426,29.7149,535.718,0
+KROP.US,D,20240618,000000,29.8063,29.8939,29.5137,29.5137,872.465,0
+KROP.US,D,20240620,000000,29.4552,29.8916,29.4552,29.4552,465.633,0
+KROP.US,D,20240621,000000,29.5137,29.6308,29.4845,29.4845,388.028,0
+KROP.US,D,20240624,000000,29.5137,29.7332,29.5137,29.7184,325.123,0
+KROP.US,D,20240625,000000,29.6013,29.6013,29.3382,29.3382,586.999,0
+KROP.US,D,20240626,000000,29.3382,29.4406,29.3382,29.426,437.6,0
+KROP.US,D,20240627,000000,29.4902,29.6046,29.4902,29.5196,367.58,0
+KROP.US,D,20240628,000000,29.5491,29.5491,29.3722,29.5491,280.093,0
+KROP.US,D,20240701,000000,29.1658,29.2542,29.0183,29.1363,577.481,0
+KROP.US,D,20240702,000000,28.9897,29.0773,28.9897,29.0773,492.367,0
+KROP.US,D,20240703,000000,29.1363,29.3132,29.1363,29.2474,155.645,0
+KROP.US,D,20240705,000000,29.0378,29.0802,28.9888,29.0802,307.899,0
+KROP.US,D,20240708,000000,28.9003,28.9888,28.8708,28.8708,408.272,0
+KROP.US,D,20240709,000000,28.9003,28.9003,28.4875,28.6644,626.65,0
+KROP.US,D,20240710,000000,28.5465,28.5465,28.517,28.517,159.714,0
+KROP.US,D,20240711,000000,28.8119,29.3427,28.7264,29.3427,2178.35,0
+KROP.US,D,20240712,000000,29.5786,29.726,29.5491,29.6987,2549.66,0
+KROP.US,D,20240715,000000,29.5857,29.726,29.4017,29.5801,1131.56,0
+KROP.US,D,20240716,000000,29.6423,30.1095,29.6423,30.1095,397.42,0
+KROP.US,D,20240717,000000,30.6993,30.7287,30.4044,30.6165,1969.47,0
+KROP.US,D,20240718,000000,30.4044,30.7584,30.1749,30.1749,756.184,0
+KROP.US,D,20240719,000000,29.8191,29.9815,29.8191,29.9815,171.243,0
+KROP.US,D,20240722,000000,29.9914,29.9914,29.726,29.9878,445.911,0
+KROP.US,D,20240723,000000,29.5786,29.5786,29.5621,29.5621,112.24,0
+KROP.US,D,20240724,000000,29.4902,29.4902,29.1634,29.1752,2639.18,0
+KROP.US,D,20240725,000000,29.6081,29.7851,29.6081,29.7001,686.331,0
+KROP.US,D,20240726,000000,30.1026,30.1026,30.1026,30.1026,54.2554,0
+KROP.US,D,20240729,000000,30.0798,30.0798,29.7898,29.7898,70.8711,0
+KROP.US,D,20240730,000000,29.6966,29.8111,29.6966,29.7083,370.632,0
+KROP.US,D,20240731,000000,29.8442,30.2274,29.8442,30.0798,443.877,0
+KROP.US,D,20240801,000000,29.7556,30.0795,29.1952,29.2353,2094.25,0
+KROP.US,D,20240802,000000,28.6055,28.7529,28.6055,28.6886,459.814,0
+KROP.US,D,20240805,000000,27.6028,28.3843,27.6028,28.3843,1703.28,0
+KROP.US,D,20240806,000000,28.0746,28.399,28.0746,28.1041,4569.66,0
+KROP.US,D,20240807,000000,28.5465,28.7381,28.3253,28.3253,1785.34,0
+KROP.US,D,20240808,000000,28.7284,28.9346,28.6349,28.9346,757.202,0
+KROP.US,D,20240809,000000,28.4875,28.7789,28.4285,28.7789,1820.26,0
+KROP.US,D,20240812,000000,28.6939,28.6939,28.55,28.55,166.496,0
+KROP.US,D,20240813,000000,28.6055,28.9741,28.5759,28.9741,3849.08,0
+KROP.US,D,20240814,000000,28.7824,28.8915,28.6644,28.8915,918.612,0
+KROP.US,D,20240815,000000,28.9593,29.3719,28.9593,29.3132,239.741,0
+KROP.US,D,20240816,000000,29.4017,29.555,29.4017,29.555,390.978,0
+KROP.US,D,20240819,000000,29.6137,30.0501,29.6137,29.8135,825.36,0
+KROP.US,D,20240820,000000,29.8043,29.8043,29.4801,29.4801,194.641,0
+KROP.US,D,20240821,000000,29.4312,29.7408,29.4312,29.7408,577.142,0
+KROP.US,D,20240822,000000,29.726,29.7851,29.5757,29.6376,3744.98,0
+KROP.US,D,20240823,000000,30.1479,30.1833,30.1479,30.1596,193.963,0
+KROP.US,D,20240826,000000,30.0213,30.0858,29.8734,30.0858,389.282,0
+KROP.US,D,20240827,000000,29.9473,29.9619,29.9324,29.9619,87.1477,0
+KROP.US,D,20240828,000000,29.8031,29.9029,29.8031,29.9029,102.068,0
+KROP.US,D,20240829,000000,30.1683,30.1683,29.975,29.975,109.189,0
+KROP.US,D,20240830,000000,30.0366,30.0366,30.0366,30.0366,14.5811,0
+KROP.US,D,20240903,000000,30.021,30.021,29.5786,29.8588,436.417,0
+KROP.US,D,20240904,000000,29.7921,29.7921,29.7921,29.7921,34.2487,0
+KROP.US,D,20240905,000000,29.9619,29.9619,29.8034,29.8034,119.701,0
+KROP.US,D,20240906,000000,29.6376,29.6376,29.5196,29.5482,1775.16,0
+KROP.US,D,20240909,000000,29.6081,29.7408,29.6081,29.7408,930.48,0
+KROP.US,D,20240910,000000,29.4459,29.4459,29.4459,29.4459,110.206,0
+KROP.US,D,20240911,000000,29.3394,29.5055,29.3394,29.5055,141.742,0
+KROP.US,D,20240912,000000,29.3722,29.6376,29.3722,29.5586,932.175,0
+KROP.US,D,20240913,000000,29.6081,29.8996,29.6081,29.8996,356.051,0
+KROP.US,D,20240916,000000,29.9914,29.9914,29.944,29.944,208.544,0
+KROP.US,D,20240917,000000,30.0798,30.1539,29.8147,29.9952,2075.26,0
+KROP.US,D,20240918,000000,30.2274,30.2862,30.198,30.198,462.527,0
+KROP.US,D,20240919,000000,30.7287,30.8205,30.7287,30.8205,80.3658,0
+KROP.US,D,20240920,000000,30.8172,30.8172,30.2274,30.4806,770.087,0
+KROP.US,D,20240923,000000,30.5706,30.5706,30.5706,30.5706,63.0719,0
+KROP.US,D,20240924,000000,30.8469,30.9351,30.7878,30.909,1082.05,0
+KROP.US,D,20240925,000000,31.0824,31.0824,30.579,30.6501,317.394,0
+KROP.US,D,20240926,000000,31.1121,31.6134,31.1121,31.4838,1972.52,0
+KROP.US,D,20240927,000000,31.7019,31.7019,31.3773,31.407,3405.54,0
+KROP.US,D,20240930,000000,31.7904,31.7904,31.4364,31.7316,1126.13,0
+KROP.US,D,20241001,000000,31.4364,31.4364,31.4364,31.4364,31.5359,0
+KROP.US,D,20241002,000000,31.7547,31.7904,31.7019,31.7904,994.23,0
+KROP.US,D,20241003,000000,31.5081,31.5081,31.5081,31.5081,33.9096,0
+KROP.US,D,20241004,000000,31.7115,31.7115,31.7115,31.7115,38.6569,0
+KROP.US,D,20241007,000000,31.7316,31.7316,31.5102,31.5102,552.048,0
+KROP.US,D,20241008,000000,30.9939,30.9939,30.6942,30.7287,1816.2,0
+KROP.US,D,20241009,000000,30.4338,30.6777,30.4338,30.6087,508.983,0
+KROP.US,D,20241010,000000,29.8442,30.6402,29.8442,30.6006,1357.06,0
+KROP.US,D,20241011,000000,30.891,31.0236,30.7584,30.831,1276.01,0
+KROP.US,D,20241014,000000,30.7584,30.7938,30.4338,30.7938,201.423,0
+KROP.US,D,20241015,000000,30.5337,30.5337,30.3648,30.3648,617.155,0
+KROP.US,D,20241016,000000,30.6402,30.6402,30.6252,30.6252,109.867,0
+KROP.US,D,20241017,000000,30.5814,30.5814,30.2586,30.3309,739.569,0
+KROP.US,D,20241018,000000,30.6108,30.6108,30.4929,30.537,262.46,0
+KROP.US,D,20241021,000000,30.4632,30.4632,30.1389,30.2541,699.216,0
+KROP.US,D,20241022,000000,30.198,30.2016,30.198,30.2016,181.416,0
+KROP.US,D,20241023,000000,30.1683,30.2862,30.1683,30.2274,437.095,0
+KROP.US,D,20241024,000000,30.2862,30.4005,30.2862,30.363,472.022,0
+KROP.US,D,20241025,000000,30.3747,30.8469,30.3159,30.3159,1116.3,0
+KROP.US,D,20241028,000000,30.6699,30.6699,30.6699,30.6699,114.614,0
+KROP.US,D,20241029,000000,30.6402,30.6402,30.4779,30.4779,48.1516,0
+KROP.US,D,20241030,000000,30.7848,30.7848,30.4632,30.4632,201.423,0
+KROP.US,D,20241031,000000,30.4929,30.5073,30.3453,30.4878,1276.01,0
+KROP.US,D,20241101,000000,30.2568,30.6549,30.2568,30.3747,356.39,0
+KROP.US,D,20241104,000000,30.6402,30.8172,30.6402,30.7008,180.399,0
+KROP.US,D,20241105,000000,30.6108,30.9351,30.6108,30.7386,544.588,0
+KROP.US,D,20241106,000000,31.1121,31.1121,30.7494,30.8469,478.464,0
+KROP.US,D,20241107,000000,30.6702,30.9615,30.6402,30.7287,796.198,0
+KROP.US,D,20241108,000000,29.8147,30.4338,29.8147,30.021,625.293,0
+KROP.US,D,20241111,000000,29.9029,30.1209,29.9029,30.1209,771.105,0
+KROP.US,D,20241112,000000,29.6671,29.8442,29.2542,29.3795,1948.78,0
+KROP.US,D,20241113,000000,29.2837,29.2837,29.1177,29.2106,513.052,0
+KROP.US,D,20241114,000000,29.343,29.5786,29.343,29.5786,298.743,0
+KROP.US,D,20241115,000000,29.2401,29.2489,29.1363,29.1363,291.961,0
+KROP.US,D,20241118,000000,29.2309,29.4312,29.2247,29.3539,1025.08,0
+KROP.US,D,20241119,000000,29.3427,29.4902,29.3368,29.4902,1352.31,0
+KROP.US,D,20241120,000000,29.3132,29.4607,29.2837,29.4607,2729.38,0
+KROP.US,D,20241121,000000,29.5786,30.3747,29.5786,30.3453,1000.33,0
+KROP.US,D,20241122,000000,30.2862,30.5223,30.2568,30.5223,640.892,0
+KROP.US,D,20241125,000000,30.2568,30.8469,30.2568,30.8469,561.882,0
+KROP.US,D,20241126,000000,30.8172,30.8343,30.6699,30.6699,397.42,0
+KROP.US,D,20241127,000000,30.2568,30.9471,30.2568,30.8337,558.83,0
+KROP.US,D,20241129,000000,31.2891,31.2891,31.1121,31.1121,141.064,0
+KROP.US,D,20241202,000000,30.8172,31.0824,30.8172,31.0824,241.097,0
+KROP.US,D,20241203,000000,31.2006,31.2006,31.0956,31.0956,251.27,0
+KROP.US,D,20241204,000000,31.053,31.053,30.4338,30.7728,3109.51,0
+KROP.US,D,20241205,000000,30.6993,31.0152,30.3159,30.3306,1838.91,0
+KROP.US,D,20241206,000000,30.3249,30.3603,30.3249,30.3603,230.246,0
+KROP.US,D,20241209,000000,30.4632,30.4929,30.4632,30.4929,481.855,0
+KROP.US,D,20241211,000000,30.4044,30.6111,30.3162,30.4128,430.652,0
+KROP.US,D,20241212,000000,30.5223,30.5223,30.2277,30.4338,381.483,0
+KROP.US,D,20241213,000000,30.2274,30.2274,29.9619,29.9619,786.364,0
+KROP.US,D,20241216,000000,29.9914,29.9914,29.6376,29.7851,440.486,0
+KROP.US,D,20241217,000000,29.5934,29.5934,29.4312,29.4312,531.024,0
+KROP.US,D,20241218,000000,29.3427,29.3427,28.7529,28.7529,255.339,0
+KROP.US,D,20241219,000000,28.4875,28.4875,28.3548,28.3548,649.03,0
+KROP.US,D,20241220,000000,28.6644,28.8708,28.6644,28.7381,316.376,0
+KROP.US,D,20241223,000000,28.6349,28.6349,28.3695,28.4875,305.186,0
+KROP.US,D,20241224,000000,28.5759,28.6759,28.517,28.6759,456.423,0
+KROP.US,D,20241226,000000,28.7529,28.7824,28.6939,28.7824,504.236,0
+KROP.US,D,20241227,000000,28.8561,28.8882,28.7381,28.8119,924.037,0
+KROP.US,D,20241230,000000,28.6344,28.6344,28.4258,28.5036,1483.06,0
+KROP.US,D,20241231,000000,28.6642,28.7387,28.3961,28.6687,3843.06,0
+KROP.US,D,20250102,000000,28.7983,28.7983,28.5751,28.6046,364.136,0
+KROP.US,D,20250103,000000,28.5749,28.8031,28.5749,28.694,368.499,0
+KROP.US,D,20250106,000000,28.8728,29.1711,28.7945,28.7945,420.519,0
+KROP.US,D,20250107,000000,28.992,28.992,28.843,28.843,2694.94,0
+KROP.US,D,20250108,000000,28.4864,28.5489,28.3961,28.5489,1510.58,0
+KROP.US,D,20250110,000000,28.3365,28.4258,28.2173,28.4258,989.378,0
+KROP.US,D,20250113,000000,28.9026,29.3198,28.9026,29.3198,2333.16,0
+KROP.US,D,20250114,000000,29.3498,29.3883,28.992,28.992,1330.02,0
+KROP.US,D,20250115,000000,29.5581,29.7965,29.4389,29.6475,3052.7,0
+KROP.US,D,20250116,000000,29.6475,29.9151,29.6475,29.9151,1092.41,0
+KROP.US,D,20250117,000000,30.1839,30.1842,29.8859,29.8859,244.324,0
+KROP.US,D,20250121,000000,30.4221,30.6738,30.4221,30.6738,254.056,0
+KROP.US,D,20250122,000000,30.6606,30.7389,30.6207,30.6207,256.07,0
+KROP.US,D,20250123,000000,30.9243,31.1124,30.9243,31.1124,492.339,0
+KROP.US,D,20250124,000000,31.0032,31.167,31.0032,31.1361,151.36,0
+KROP.US,D,20250127,000000,31.1373,31.4649,31.1373,31.4454,1061.53,0
+KROP.US,D,20250128,000000,31.4652,31.4949,31.182,31.2975,1670.33,0
+KROP.US,D,20250129,000000,31.4058,31.4058,31.3569,31.3569,2222.07,0
+KROP.US,D,20250130,000000,31.5546,31.7034,31.3767,31.6566,151169,0
+KROP.US,D,20250131,000000,31.4949,31.4949,31.2588,31.2588,119.477,0
+KROP.US,D,20250203,000000,30.3282,30.8313,30.1245,30.5712,1439.09,0
+KROP.US,D,20250204,000000,30.9405,31.1421,30.9405,31.1421,677.932,0
+KROP.US,D,20250205,000000,30.5742,30.5742,30.5115,30.5115,310.774,0
+KROP.US,D,20250206,000000,30.4521,30.4521,30.0405,30.1095,1679.72,0
+KROP.US,D,20250207,000000,30.1242,30.2433,29.9753,29.9753,430.587,0
+KROP.US,D,20250210,000000,30.1986,30.3327,30.0885,30.3327,800.094,0
+KROP.US,D,20250211,000000,30.4395,30.4395,30.2733,30.2733,541.338,0
+KROP.US,D,20250212,000000,30.1542,30.2733,30.0213,30.2733,762.841,0
+KROP.US,D,20250213,000000,29.7667,30.0348,29.7667,30.0348,844.059,0
+KROP.US,D,20250214,000000,30.2733,30.3924,30.2733,30.3327,461.463,0
+KROP.US,D,20250218,000000,30.3924,30.8364,30.3924,30.7212,3716.88,0
+KROP.US,D,20250219,000000,30.6309,31.3161,30.6309,30.9585,3428.25,0
+KROP.US,D,20250220,000000,31.5546,31.5546,30.9288,30.9849,1193.09,0
+KROP.US,D,20250221,000000,31.0776,31.1076,30.4818,30.6903,1414.26,0
+KROP.US,D,20250224,000000,30.5115,30.6309,30.3924,30.4074,2497.27,0
+KROP.US,D,20250225,000000,30.288,30.7203,30.288,30.4221,474.216,0
+KROP.US,D,20250226,000000,30.4521,30.6603,30.0051,30.3627,1701.2,0
+KROP.US,D,20250227,000000,30.3627,30.6606,30.1242,30.6606,252.043,0
+KROP.US,D,20250228,000000,29.9455,30.2733,29.7667,29.7667,373.869,0
+KROP.US,D,20250303,000000,30.2733,30.2733,29.29,29.3048,670.213,0
+KROP.US,D,20250304,000000,28.8132,29.3034,28.8132,28.992,998.775,0
+KROP.US,D,20250305,000000,29.5283,29.6475,29.4684,29.6475,380.581,0
+KROP.US,D,20250306,000000,30.1839,30.3924,29.7965,30.2136,720.554,0
+KROP.US,D,20250307,000000,30.5712,30.9885,30.5265,30.9885,8067.72,0
+KROP.US,D,20250310,000000,30.5115,30.7095,30.0051,30.2733,4132.36,0
+KROP.US,D,20250311,000000,30.4221,30.4221,29.8564,30.0648,307.083,0
+KROP.US,D,20250312,000000,29.5879,29.7369,29.5283,29.5283,385.28,0
+KROP.US,D,20250313,000000,29.7667,29.7667,29.2289,29.3793,557.448,0
+KROP.US,D,20250314,000000,29.8561,30.0648,29.7047,30.0648,677.26,0
+KROP.US,D,20250317,000000,30.0945,30.5265,30.0051,30.5265,10931.1,0
+KROP.US,D,20250318,000000,30.3924,30.3924,30.1542,30.1839,1999.89,0
+KROP.US,D,20250319,000000,30.2433,30.5115,30.2433,30.5115,2873.15,0
+KROP.US,D,20250320,000000,30.1839,30.3477,30.1839,30.2733,313.124,0
+KROP.US,D,20250321,000000,30.1839,30.2136,29.9753,30.1095,3391,0
+KROP.US,D,20250324,000000,30.3327,30.4461,30.3327,30.3327,807.813,0
+KROP.US,D,20250325,000000,30.5988,30.6009,30.4221,30.4221,264.46,0
+KROP.US,D,20250326,000000,30.4818,30.6309,29.9753,29.9753,1265.92,0
+KROP.US,D,20250327,000000,30.4521,30.6159,30.4521,30.5862,648.062,0
+KROP.US,D,20250328,000000,29.8561,29.8561,29.6475,29.7965,5148.25,0
+KROP.US,D,20250331,000000,29.6177,29.7667,29.6177,29.6475,232.577,0
+KROP.US,D,20250401,000000,30.0648,30.2433,29.8251,30.0945,791.368,0
+KROP.US,D,20250402,000000,29.9008,29.9902,29.8016,29.9902,310.103,0
+KROP.US,D,20250403,000000,29.2006,29.2006,28.9026,29.0516,530.934,0
+KROP.US,D,20250404,000000,27.9193,27.9789,27.0254,27.0254,3438.32,0
+KROP.US,D,20250407,000000,27.0552,27.4128,26.5785,27.4128,1058.51,0
+KROP.US,D,20250408,000000,27.7256,27.7256,26.7722,26.8764,4632.42,0
+KROP.US,D,20250409,000000,26.6679,28.4557,26.6381,28.4557,598.392,0
+KROP.US,D,20250410,000000,28.4291,28.4291,27.9789,28.2471,4332.05,0
+KROP.US,D,20250411,000000,28.0087,29.1261,28.0087,28.9622,822.915,0
+KROP.US,D,20250414,000000,29.4092,29.4985,29.2006,29.2006,375.547,0
+KROP.US,D,20250415,000000,29.1708,29.5283,29.1708,29.5283,278.891,0
+KROP.US,D,20250416,000000,29.3645,29.3645,28.9271,29.3495,1135.7,0
+KROP.US,D,20250417,000000,29.3198,29.3198,29.29,29.29,157.065,0
+KROP.US,D,20250421,000000,28.843,28.9324,28.843,28.9324,68.4644,0
+KROP.US,D,20250422,000000,29.141,29.7667,29.141,29.7667,292.316,0
+KROP.US,D,20250423,000000,29.7667,29.8859,29.29,29.3198,904.133,0
+KROP.US,D,20250424,000000,29.6773,29.9455,29.6475,29.9455,242.31,0
+KROP.US,D,20250425,000000,29.8859,30.0648,29.862,30.0348,501.736,0
+KROP.US,D,20250428,000000,29.9157,30.2736,29.9157,30.1542,699.746,0
+KROP.US,D,20250429,000000,30.1074,30.303,30.0945,30.303,133.908,0
+KROP.US,D,20250501,000000,29.8561,30.8244,29.8561,30.4221,1727.04,0
+KROP.US,D,20250502,000000,30.8691,31.1076,30.8691,31.1076,94.3064,0
+KROP.US,D,20250505,000000,31.197,31.2267,30.9438,31.0479,20639.3,0
+KROP.US,D,20250506,000000,31.1373,31.1373,30.9885,31.0182,2344.23,0
+KROP.US,D,20250507,000000,31.0776,31.0776,30.6009,30.6009,545.366,0
+KROP.US,D,20250508,000000,31.0479,31.2864,30.6903,31.2864,1226.31,0
+KROP.US,D,20250509,000000,31.2864,31.2864,30.9519,31.2117,403.403,0
+KROP.US,D,20250512,000000,31.2864,31.4319,31.197,31.197,767.875,0
+KROP.US,D,20250513,000000,32.0313,32.061,31.9716,32.0313,2580.5,0
+KROP.US,D,20250514,000000,31.2864,31.3758,31.0776,31.0776,5626.5,0
+KROP.US,D,20250515,000000,31.2864,31.9716,31.2864,31.5246,2011.98,0
+KROP.US,D,20250516,000000,32.3292,32.3292,32.046,32.2995,1044.75,0
+KROP.US,D,20250519,000000,32.1801,32.508,32.1801,32.2998,922.927,0
+KROP.US,D,20250520,000000,31.8822,32.5872,31.8822,32.2695,1127.31,0
+KROP.US,D,20250521,000000,31.9866,32.0013,31.9866,32.0013,214.79,0
+KROP.US,D,20250522,000000,31.614,31.614,31.3161,31.5402,1223.96,0
+KROP.US,D,20250523,000000,31.4352,31.7631,31.2864,31.5123,4219.95,0
+KROP.US,D,20250527,000000,32.061,32.1207,31.614,31.644,1068.24,0
+KROP.US,D,20250528,000000,31.7928,31.9716,31.7928,31.9716,389.307,0
+KROP.US,D,20250529,000000,32.2995,32.2995,31.5546,31.8228,208.413,0
+KROP.US,D,20250530,000000,31.8822,31.8822,31.8822,31.8822,137.6,0
+KROP.US,D,20250602,000000,32.1207,32.1207,31.7184,31.7184,289.967,0
+KROP.US,D,20250603,000000,31.4088,32.0313,31.4088,31.6737,992.398,0
+KROP.US,D,20250604,000000,31.9119,31.9716,31.9119,31.9716,264.796,0
+KROP.US,D,20250606,000000,31.8078,31.9677,31.7928,31.9677,460.121,0
+KROP.US,D,20250609,000000,32.1801,32.508,31.8525,32.4483,909.167,0
+KROP.US,D,20250610,000000,32.5377,32.5377,32.4783,32.5377,291.98,0
+KROP.US,D,20250611,000000,32.5377,32.5377,32.2398,32.2695,243.988,0
+KROP.US,D,20250612,000000,32.076,32.1264,32.076,32.1264,116.456,0
+KROP.US,D,20250613,000000,31.8822,32.1504,31.8822,32.1504,342.322,0
+KROP.US,D,20250616,000000,32.4795,32.7165,32.2101,32.2101,923.934,0
+KROP.US,D,20250617,000000,32.1801,32.2101,31.9704,32.2101,522.209,0
+KROP.US,D,20250618,000000,32.4483,32.508,32.4483,32.508,470.86,0
+KROP.US,D,20250620,000000,31.9764,32.061,31.7034,31.7034,389.978,0
+KROP.US,D,20250623,000000,32.6271,32.6868,31.7334,32.0907,723.239,0
+KROP.US,D,20250624,000000,32.1207,32.1504,31.8831,32.0907,939.372,0
+KROP.US,D,20250625,000000,31.8525,31.8525,31.8228,31.8228,145.654,0
+KROP.US,D,20250626,000000,31.9419,32.2101,31.7928,31.9419,4680.41,0
+KROP.US,D,20250627,000000,31.9932,32.22,31.9932,32.22,283.333,0
+KROP.US,D,20250630,000000,32.76,32.76,31.83,32.19,1330.66,0
+KROP.US,D,20250701,000000,32.34,32.73,32.25,32.58,580.999,0
+KROP.US,D,20250702,000000,32.04,32.79,32.04,32.76,2486.99,0
+KROP.US,D,20250703,000000,32.91,32.94,32.76,32.925,1207.66,0
+KROP.US,D,20250707,000000,33,33,32.52,32.73,1355.66,0
+KROP.US,D,20250708,000000,32.9976,32.9976,32.64,32.67,296.666,0
+KROP.US,D,20250709,000000,32.97,34.5,32.8518,32.8518,924.666,0
+KROP.US,D,20250710,000000,32.43,33.1758,32.43,32.835,736.333,0
+KROP.US,D,20250711,000000,32.73,32.73,32.31,32.7,327.333,0
+KROP.US,D,20250714,000000,32.31,32.76,32.31,32.43,1058.33,0
+KROP.US,D,20250715,000000,32.37,32.37,32.16,32.16,166.333,0
+KROP.US,D,20250716,000000,32.0106,32.127,31.965,32.0082,1251.66,0
+KROP.US,D,20250717,000000,32.0484,32.0979,32.0007,32.0979,408.666,0
+KROP.US,D,20250718,000000,32.4843,32.4843,31.95,32.19,2199.99,0
+KROP.US,D,20250721,000000,32.94,32.94,32.25,32.25,719.666,0
+KROP.US,D,20250722,000000,32.28,32.6994,32.28,32.6994,218.333,0
+KROP.US,D,20250723,000000,32.67,33.6,32.67,33.39,3942.33,0
+KROP.US,D,20250724,000000,32.94,33.54,32.94,33.1941,194.666,0
+KROP.US,D,20250725,000000,33.15,33.225,33.12,33.225,389.666,0
+KROP.US,D,20250728,000000,33.45,33.45,32.64,32.82,1456.66,0
+KROP.US,D,20250729,000000,33.18,33.18,32.58,32.58,331.666,0
+KROP.US,D,20250730,000000,32.28,32.4897,32.2644,32.2644,558.333,0
+KROP.US,D,20250731,000000,32.61,32.61,32.2992,32.325,335.999,0
+KROP.US,D,20250801,000000,32.43,32.43,31.86,32.0007,701.999,0
+KROP.US,D,20250804,000000,31.95,32.4,31.8,32.34,849.666,0
+KROP.US,D,20250806,000000,32.376,32.46,32.2488,32.2488,1381.99,0
+KROP.US,D,20250807,000000,32.13,32.13,31.9494,31.9833,1413.66,0
+KROP.US,D,20250808,000000,32.0118,32.0955,31.95,32.0955,637.666,0
+KROP.US,D,20250811,000000,32.22,32.34,31.89,32.19,779.333,0
+KROP.US,D,20250812,000000,32.295,32.295,32.16,32.2038,380.333,0
+KROP.US,D,20250813,000000,32.22,32.595,32.22,32.595,474.999,0
+KROP.US,D,20250814,000000,31.89,32.07,31.8,32.07,402.666,0
+KROP.US,D,20250815,000000,32.235,32.31,32.16,32.2806,593.333,0
+KROP.US,D,20250818,000000,31.17,32.325,31.17,32.325,8960.33,0
+KROP.US,D,20250819,000000,32.58,32.58,32.175,32.2206,504.999,0
+KROP.US,D,20250820,000000,32.28,32.28,32.235,32.235,625.999,0
+KROP.US,D,20250821,000000,31.86,32.34,31.86,32.1903,514.999,0
+KROP.US,D,20250822,000000,32.655,32.6838,32.655,32.6838,457.999,0
+KROP.US,D,20250825,000000,32.49,32.8158,32.49,32.7909,1614.99,0
+KROP.US,D,20250826,000000,32.37,32.55,32.37,32.55,1945.33,0
+KROP.US,D,20250827,000000,32.4,32.565,32.4,32.565,1346.99,0
+KROP.US,D,20250828,000000,32.88,32.88,32.28,32.4402,757.666,0
+KROP.US,D,20250829,000000,32.67,32.67,31.98,32.0844,173.333,0
+KROP.US,D,20250902,000000,31.8914,31.8914,31.71,31.71,1247,0
+KROP.US,D,20250903,000000,31.7,31.71,31.35,31.52,1023,0
+KROP.US,D,20250904,000000,31.69,31.785,31.69,31.7013,729,0
+KROP.US,D,20250905,000000,31.99,31.99,31.8431,31.8431,556,0
+KROP.US,D,20250908,000000,31.955,32.38,31.955,32.2615,1079,0
+KROP.US,D,20250909,000000,31.8301,32,31.8301,32,620,0
+KROP.US,D,20250911,000000,32.08,32.1202,32.08,32.1202,427,0
+KROP.US,D,20250912,000000,32.17,32.17,32.1319,32.1319,396,0
+KROP.US,D,20250915,000000,32.26,32.26,31.8043,31.8043,482,0
+KROP.US,D,20250916,000000,31.8,31.82,31.7959,31.7959,621,0
+KROP.US,D,20250918,000000,31.58,32,31.58,31.781,756,0
+KROP.US,D,20250919,000000,31.92,31.92,31.5903,31.5903,959,0
+KROP.US,D,20250922,000000,31.14,31.4531,31.14,31.4531,463,0
+KROP.US,D,20250923,000000,31.74,31.74,31.4,31.5029,3595,0
+KROP.US,D,20250924,000000,31.55,31.6497,31.55,31.6497,448,0
+KROP.US,D,20250925,000000,31.95,31.95,31.355,31.3584,2153,0
+KROP.US,D,20250926,000000,31.6872,31.89,31.6872,31.6991,550,0
+KROP.US,D,20250929,000000,31.53,31.71,31.53,31.6254,390,0
+KROP.US,D,20250930,000000,31.27,31.515,31.27,31.515,1778,0
+KROP.US,D,20251002,000000,31.64,31.64,31.18,31.1927,1184,0
+KROP.US,D,20251003,000000,31.52,31.6624,31.52,31.6624,563,0
+KROP.US,D,20251006,000000,31.46,31.645,31.46,31.6436,764,0
+KROP.US,D,20251009,000000,31.284,31.36,31.284,31.36,275,0
+KROP.US,D,20251010,000000,31.405,31.6,30.55,30.575,3198,0
+KROP.US,D,20251013,000000,30.87,31.08,30.66,30.66,1648,0
+KROP.US,D,20251014,000000,30.4,31.01,30.38,30.8,951,0
+KROP.US,D,20251015,000000,31.35,31.4799,31.145,31.145,1713,0
+KROP.US,D,20251016,000000,30.9858,30.9858,30.935,30.935,601,0
+KROP.US,D,20251017,000000,30.9772,31,30.9772,31,385,0
+KROP.US,D,20251021,000000,31.21,31.465,31.2,31.465,5206,0
+KROP.US,D,20251023,000000,31.85,31.8599,31.73,31.73,902,0
+KROP.US,D,20251024,000000,32.31,32.31,31.8305,31.895,801,0
+KROP.US,D,20251027,000000,32.01,32.0624,31.95,31.95,542,0
+KROP.US,D,20251028,000000,31.775,31.7924,31.7,31.7,591,0
+KROP.US,D,20251029,000000,31.49,31.5,31.4477,31.4477,1497,0
+KROP.US,D,20251030,000000,30.714,30.714,30.3591,30.3591,663,0
+KROP.US,D,20251031,000000,30,30.285,30,30.129,1296,0
+KROP.US,D,20251104,000000,29.8,29.99,29.8,29.91,81747,0
+KROP.US,D,20251105,000000,29.97,30.0331,29.95,30.0331,890,0
+KROP.US,D,20251106,000000,30.03,30.0615,29.9303,29.9303,2125,0
+KROP.US,D,20251107,000000,29.99,30.2213,29.99,30.2213,1468,0
+KROP.US,D,20251111,000000,30.89,30.965,30.89,30.965,905,0
+KROP.US,D,20251112,000000,31.21,31.21,31,31.0931,1621,0
+KROP.US,D,20251113,000000,31.12,31.12,30.6455,30.6455,1075,0
+KROP.US,D,20251114,000000,30.8482,30.8482,30.7321,30.7321,966,0
+KROP.US,D,20251117,000000,30.11,30.3071,30.015,30.015,432,0
+KROP.US,D,20251118,000000,30.025,30.025,30.0226,30.0226,404,0
+KROP.US,D,20251119,000000,30.02,30.02,29.85,29.8759,1571,0
+KROP.US,D,20251120,000000,29.05,30.0645,29.05,29.6214,1558,0
+KROP.US,D,20251121,000000,30.1365,30.36,30.1,30.26,2461,0
+KROP.US,D,20251124,000000,30.38,30.5244,30.25,30.5244,1915,0
+KROP.US,D,20251125,000000,30.87,30.9242,30.7,30.9242,4425,0
+KROP.US,D,20251126,000000,30.9599,31,30.9599,31,675,0
+KROP.US,D,20251128,000000,31.27,31.27,31.19,31.19,283,0
+KROP.US,D,20251201,000000,31.3167,31.5,31.3167,31.4705,792,0
+KROP.US,D,20251202,000000,31.28,31.29,31.27,31.27,1620,0
+KROP.US,D,20251203,000000,31.39,31.43,31.3581,31.41,781,0
+KROP.US,D,20251205,000000,31.495,31.499,31.3368,31.3368,1870,0
+KROP.US,D,20251208,000000,31.1,31.12,30.8963,30.8963,1213,0
+KROP.US,D,20251209,000000,30.52,30.997,30.52,30.997,311,0
+KROP.US,D,20251210,000000,30.96,31.3056,30.96,31.3056,349,0
+KROP.US,D,20251212,000000,31.46,31.4605,31.31,31.415,854,0
+KROP.US,D,20251215,000000,31.1,31.33,31.1,31.2306,1175,0
+KROP.US,D,20251216,000000,30.78,31.22,30.78,31.19,1757,0
+KROP.US,D,20251217,000000,31.21,31.2483,31.21,31.2483,247,0
+KROP.US,D,20251218,000000,31.191162,31.21,31.1255,31.1255,779,0
+KROP.US,D,20251219,000000,31.15,31.2728,31.15,31.2728,188,0
+KROP.US,D,20251222,000000,31.294,31.3,31.18,31.18,322,0
+KROP.US,D,20251223,000000,30.75,31.1,30.75,30.99,1537,0
+KROP.US,D,20251226,000000,30.9999,30.9999,30.915,30.915,686,0
+KROP.US,D,20251229,000000,29.68,30.9771,29.68,30.9771,1011,0
+KROP.US,D,20251230,000000,30.7,30.7,30.31,30.3875,634,0
+KROP.US,D,20251231,000000,30.45,30.54,30.3384,30.3384,631,0
+KROP.US,D,20260102,000000,30.55,30.7279,30.55,30.7279,506,0
+KROP.US,D,20260105,000000,30.65,30.8653,30.65,30.8653,928,0
+KROP.US,D,20260106,000000,31.045,31.285,31.045,31.285,886,0
+KROP.US,D,20260108,000000,31.301,31.95,31.301,31.95,257,0
+KROP.US,D,20260109,000000,31.51,31.995,31.51,31.8415,24468,0
+KROP.US,D,20260112,000000,31.95,32.09,31.895,31.895,2763,0
+KROP.US,D,20260113,000000,31.88,32.0441,31.8,32.0441,643,0
+KROP.US,D,20260114,000000,32.7699,32.7699,32.6097,32.6097,595,0
+KROP.US,D,20260115,000000,32.88,33.0872,32.88,33.0872,345,0
+KROP.US,D,20260120,000000,32.75,32.75,32.55,32.6356,833,0
+KROP.US,D,20260121,000000,32.63,33.1251,32.63,33.1251,1578,0
+KROP.US,D,20260123,000000,33.1183,33.1183,33,33.1166,1643,0
+KROP.US,D,20260126,000000,32.62,33.1391,32.62,33.1391,580,0
+KROP.US,D,20260127,000000,33.3,33.3,33.115,33.189,816,0
+KROP.US,D,20260128,000000,33.58,33.58,33.1,33.123,1046,0
+KROP.US,D,20260129,000000,33.01,33.68,33,33.2505,1452,0
+KROP.US,D,20260130,000000,33.46,33.46,33,33.1355,4904,0
+KROP.US,D,20260202,000000,33.06,33.1447,33.05,33.1447,745,0
+KROP.US,D,20260204,000000,34.3415,34.4,34.225,34.279,1542,0
+KROP.US,D,20260205,000000,33.67,33.67,33.4471,33.4471,494,0
+KROP.US,D,20260206,000000,34.17,34.2772,34.12,34.2772,1308,0
+KROP.US,D,20260209,000000,34.65,34.65,34.58,34.58,655,0
+KROP.US,D,20260210,000000,34.67,35.0605,34.66,35.0605,2162,0
+KROP.US,D,20260211,000000,35.255,35.55,35.255,35.5332,1651,0
+KROP.US,D,20260212,000000,36.97,36.97,35.76,35.8627,16289,0
+KROP.US,D,20260213,000000,36.35,36.35,35.88,35.9108,5618,0
+KROP.US,D,20260217,000000,36.52,36.52,35.695,35.8651,3953,0
+KROP.US,D,20260218,000000,35.6097,35.62,35.44,35.44,1563,0
diff --git a/daily/us/nasdaq etfs/ldrx.us.txt b/daily/us/nasdaq etfs/ldrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f08e40154680fe98b36c1d877a500ebe728b5a3
--- /dev/null
+++ b/daily/us/nasdaq etfs/ldrx.us.txt	
@@ -0,0 +1,121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDRX.US,D,20250505,000000,26.94,26.94,26.8993,26.8993,117,0
+LDRX.US,D,20250508,000000,27.15,27.2,27.018,27.018,216,0
+LDRX.US,D,20250512,000000,27.7174,27.7648,27.64,27.7648,501,0
+LDRX.US,D,20250514,000000,27.66,27.7202,27.66,27.7202,7300,0
+LDRX.US,D,20250523,000000,27.385,27.4067,27.385,27.4067,181,0
+LDRX.US,D,20250527,000000,27.74,27.8906,27.73,27.8906,11757,0
+LDRX.US,D,20250528,000000,27.82,27.82,27.724,27.724,143,0
+LDRX.US,D,20250602,000000,27.68,27.8824,27.68,27.8824,1938,0
+LDRX.US,D,20250605,000000,27.9335,27.9752,27.9335,27.9752,4780,0
+LDRX.US,D,20250609,000000,28.34,28.4,28.34,28.3571,800,0
+LDRX.US,D,20250611,000000,28.53,28.59,28.4314,28.4314,832,0
+LDRX.US,D,20250613,000000,28.54,28.54,28.5003,28.5003,3058,0
+LDRX.US,D,20250617,000000,28.4124,28.4124,28.4009,28.4009,252,0
+LDRX.US,D,20250620,000000,28.615,28.615,28.36,28.4203,587,0
+LDRX.US,D,20250623,000000,28.4924,28.6802,28.4924,28.6802,301,0
+LDRX.US,D,20250625,000000,28.97,28.97,28.94,28.9529,452,0
+LDRX.US,D,20250626,000000,29,29.092,29,29.092,100,0
+LDRX.US,D,20250627,000000,29.3,29.3,29.11,29.2056,280,0
+LDRX.US,D,20250630,000000,29.4267,29.4267,29.32,29.4064,5078,0
+LDRX.US,D,20250701,000000,29.62,29.63,29.61,29.617,349,0
+LDRX.US,D,20250702,000000,29.55,29.7859,29.55,29.7859,4282,0
+LDRX.US,D,20250707,000000,29.949,29.949,29.7933,29.7933,400,0
+LDRX.US,D,20250708,000000,29.86,29.86,29.8157,29.8157,112,0
+LDRX.US,D,20250709,000000,29.925,29.9616,29.79,29.9616,594,0
+LDRX.US,D,20250710,000000,30.1,30.1,30.0424,30.0424,140,0
+LDRX.US,D,20250711,000000,29.88,29.88,29.8569,29.8569,170,0
+LDRX.US,D,20250714,000000,29.7878,29.9174,29.7878,29.9174,200,0
+LDRX.US,D,20250715,000000,29.74,29.75,29.72,29.72,11946,0
+LDRX.US,D,20250716,000000,29.88,29.88,29.73,29.8755,5411,0
+LDRX.US,D,20250717,000000,29.95,30.0005,29.95,30.0005,1744,0
+LDRX.US,D,20250718,000000,29.93,29.9301,29.89,29.91,2384,0
+LDRX.US,D,20250721,000000,30.06,30.06,29.9932,29.9932,142,0
+LDRX.US,D,20250722,000000,30.0574,30.1366,30.0574,30.1366,251,0
+LDRX.US,D,20250723,000000,30.27,30.3767,30.27,30.3767,144,0
+LDRX.US,D,20250724,000000,30.42,30.42,30.3734,30.3734,105,0
+LDRX.US,D,20250725,000000,30.29,30.4194,30.29,30.4194,115,0
+LDRX.US,D,20250728,000000,30.3445,30.37,30.3445,30.3473,403,0
+LDRX.US,D,20250729,000000,30.2,30.3347,30.2,30.3347,105,0
+LDRX.US,D,20250730,000000,30.2,30.2,30.0934,30.0934,108,0
+LDRX.US,D,20250801,000000,29.51,29.5414,29.51,29.5414,68000,0
+LDRX.US,D,20250804,000000,29.8971,29.9854,29.87,29.9854,527,0
+LDRX.US,D,20250805,000000,30.02,30.02,29.9514,29.9514,134,0
+LDRX.US,D,20250806,000000,29.82,30.0166,29.82,30.0166,126,0
+LDRX.US,D,20250807,000000,29.96,29.96,29.8841,29.8841,122,0
+LDRX.US,D,20250811,000000,30.1,30.1,30.0525,30.0525,302,0
+LDRX.US,D,20250813,000000,30.39,30.4322,30.35,30.4322,760,0
+LDRX.US,D,20250815,000000,30.555,30.555,30.4741,30.4741,234,0
+LDRX.US,D,20250825,000000,30.47,30.5,30.4367,30.4367,967,0
+LDRX.US,D,20250827,000000,30.27,30.5809,30.27,30.5809,13611,0
+LDRX.US,D,20250828,000000,30.6806,30.7179,30.63,30.7179,2588,0
+LDRX.US,D,20250910,000000,31.82,31.83,31.58,31.6387,21417,0
+LDRX.US,D,20250911,000000,31.68,31.76,31.68,31.7509,8257,0
+LDRX.US,D,20250912,000000,31.59,31.6134,31.59,31.6134,2919,0
+LDRX.US,D,20250915,000000,31.86,31.8835,31.86,31.8835,150,0
+LDRX.US,D,20250917,000000,31.72,31.8815,31.7,31.8815,831,0
+LDRX.US,D,20250919,000000,32.12,32.292,32.12,32.292,201,0
+LDRX.US,D,20250922,000000,32.38,32.4335,32.38,32.4335,53375,0
+LDRX.US,D,20250924,000000,32.15,32.18,32.02,32.1014,1586,0
+LDRX.US,D,20250930,000000,31.79,31.9638,31.79,31.9638,2660,0
+LDRX.US,D,20251001,000000,32.0018,32.2081,32.0018,32.2081,401,0
+LDRX.US,D,20251002,000000,32.02,32.22,32.02,32.1728,5551,0
+LDRX.US,D,20251003,000000,32.2,32.2,32.1163,32.1163,574,0
+LDRX.US,D,20251008,000000,32.15,32.3024,32.15,32.3024,1108,0
+LDRX.US,D,20251009,000000,32.26,32.3241,32.21,32.3241,20957,0
+LDRX.US,D,20251010,000000,32.4,32.4,31.5978,31.5978,837,0
+LDRX.US,D,20251015,000000,32.355,32.45,31.99,32.2901,10374,0
+LDRX.US,D,20251016,000000,32.1606,32.1647,32.14,32.1647,803,0
+LDRX.US,D,20251020,000000,32.41,32.4454,32.41,32.4454,2034,0
+LDRX.US,D,20251021,000000,32.41,32.4449,32.41,32.4373,572,0
+LDRX.US,D,20251024,000000,32.75,32.75,32.7431,32.7431,1355,0
+LDRX.US,D,20251029,000000,33.56,33.56,33.5195,33.5195,108,0
+LDRX.US,D,20251105,000000,33.13,33.13,32.9998,32.9998,140,0
+LDRX.US,D,20251106,000000,32.73,32.73,32.581,32.581,401,0
+LDRX.US,D,20251107,000000,32.37,32.532,32.14,32.532,1108,0
+LDRX.US,D,20251110,000000,32.98,33.1277,32.98,33.1277,1087,0
+LDRX.US,D,20251111,000000,33.14,33.2064,33.14,33.2064,961,0
+LDRX.US,D,20251117,000000,32.5,32.5,32.3869,32.3869,3441,0
+LDRX.US,D,20251120,000000,32.56,32.56,31.7642,31.7642,301,0
+LDRX.US,D,20251124,000000,32.51,32.54,31.64,32.3418,6517,0
+LDRX.US,D,20251126,000000,33.03,33.0314,32.99,33.0314,11957,0
+LDRX.US,D,20251128,000000,33.12,33.1684,33.12,33.1684,164,0
+LDRX.US,D,20251203,000000,33.13,33.205,33.13,33.205,8078,0
+LDRX.US,D,20251208,000000,32.29,33.26,32.29,33.152,6241,0
+LDRX.US,D,20251209,000000,33.18,33.18,33.15,33.15,1540,0
+LDRX.US,D,20251211,000000,33.16,33.2848,33.06,33.2848,891,0
+LDRX.US,D,20251216,000000,32.682,32.8665,32.67,32.8665,2610,0
+LDRX.US,D,20251219,000000,32.92,32.993,32.92,32.993,462,0
+LDRX.US,D,20251224,000000,33.18,33.2729,33.18,33.2729,3951,0
+LDRX.US,D,20251226,000000,33.28,33.32,33.27,33.2712,3218,0
+LDRX.US,D,20251229,000000,32.09,33.1175,32.09,33.1175,1129,0
+LDRX.US,D,20251230,000000,33.18,33.18,33.1057,33.1057,1068,0
+LDRX.US,D,20260102,000000,32.8,32.8332,32.72,32.8332,13129,0
+LDRX.US,D,20260105,000000,32.98,32.9884,32.95,32.9884,6357,0
+LDRX.US,D,20260106,000000,31.03,33.0925,31.03,33.0925,908,0
+LDRX.US,D,20260108,000000,32.98,33.0453,32.93,33.0453,10607,0
+LDRX.US,D,20260109,000000,33.18,33.2129,33.18,33.2129,6738,0
+LDRX.US,D,20260112,000000,33.2706,33.2706,33.241,33.241,306,0
+LDRX.US,D,20260113,000000,33.17,33.17,33.06,33.1376,7007,0
+LDRX.US,D,20260114,000000,32.8,32.9016,32.8,32.9016,1012,0
+LDRX.US,D,20260116,000000,32.886,32.93,32.886,32.9123,3252,0
+LDRX.US,D,20260121,000000,32.25,32.57,32.25,32.4469,11215,0
+LDRX.US,D,20260122,000000,32.7,32.73,32.61,32.665,1527,0
+LDRX.US,D,20260123,000000,32.73,32.73,32.68,32.725,3220,0
+LDRX.US,D,20260126,000000,32.92,32.9578,32.92,32.9578,3012,0
+LDRX.US,D,20260127,000000,33.073,33.1399,33.07,33.0879,6506,0
+LDRX.US,D,20260128,000000,33.045,33.13,33.0176,33.1064,4368,0
+LDRX.US,D,20260129,000000,32.77,32.9859,32.77,32.9859,2948,0
+LDRX.US,D,20260130,000000,32.99,33.03,32.9,32.9455,7847,0
+LDRX.US,D,20260202,000000,33.15,33.23,33.09,33.1211,5849,0
+LDRX.US,D,20260203,000000,32.74,32.7969,32.72,32.7969,3087,0
+LDRX.US,D,20260204,000000,32.81,32.81,32.6268,32.6268,19109,0
+LDRX.US,D,20260205,000000,32.42,32.42,32.14,32.2074,16211,0
+LDRX.US,D,20260206,000000,32.59,32.775,32.59,32.775,26705,0
+LDRX.US,D,20260209,000000,32.98,32.98,32.91,32.9485,6149,0
+LDRX.US,D,20260210,000000,32.97,32.97,32.8062,32.8062,6897,0
+LDRX.US,D,20260211,000000,32.67,32.7931,32.67,32.7391,8585,0
+LDRX.US,D,20260212,000000,32.71,32.71,32.13,32.1422,4853,0
+LDRX.US,D,20260213,000000,32.23,32.23,31.965,32.0021,9631,0
+LDRX.US,D,20260217,000000,31.79,32.14,31.79,32.1098,17021,0
+LDRX.US,D,20260218,000000,32.34,32.34,32.16,32.18,6265,0
diff --git a/daily/us/nasdaq etfs/ldsf.us.txt b/daily/us/nasdaq etfs/ldsf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca160b68af842d3b5954cd352cd2443fd55f458d
--- /dev/null
+++ b/daily/us/nasdaq etfs/ldsf.us.txt	
@@ -0,0 +1,1786 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDSF.US,D,20190107,000000,19.1631,19.1631,19.1631,19.1631,424.83168096956,0
+LDSF.US,D,20190109,000000,19.2487,19.2487,19.1631,19.1631,1899.1884366748,0
+LDSF.US,D,20190111,000000,19.1809,19.2089,19.1631,19.1909,3689.9092101233,0
+LDSF.US,D,20190114,000000,19.1819,19.1819,19.1819,19.1819,325.40298967881,0
+LDSF.US,D,20190115,000000,19.1729,19.1729,19.1441,19.1631,12267.893576934,0
+LDSF.US,D,20190116,000000,19.1631,19.1641,19.1631,19.1641,1179.0836724782,0
+LDSF.US,D,20190117,000000,19.1819,19.1909,19.1819,19.1909,7071.4890442239,0
+LDSF.US,D,20190118,000000,19.1809,19.1809,19.1739,19.1739,7979.4035586363,0
+LDSF.US,D,20190122,000000,19.1899,19.1899,19.1899,19.1899,188.81408043092,0
+LDSF.US,D,20190123,000000,19.2099,19.2099,19.1739,19.1999,4781.6161538915,0
+LDSF.US,D,20190124,000000,19.2089,20.3658,19.1939,19.2247,24995.770392365,0
+LDSF.US,D,20190125,000000,19.1999,19.2297,19.1999,19.2247,9313.1540842335,0
+LDSF.US,D,20190129,000000,19.2099,19.2099,19.2099,19.2099,1916.2620503308,0
+LDSF.US,D,20190130,000000,19.2197,19.2197,19.2197,19.2197,526.26903269043,0
+LDSF.US,D,20190131,000000,19.1909,19.1909,19.1909,19.1909,1420.1229240921,0
+LDSF.US,D,20190201,000000,19.2357,19.2497,19.2297,19.2497,8058.7456456259,0
+LDSF.US,D,20190204,000000,19.2507,19.2795,19.2447,19.2596,17371.89972986,0
+LDSF.US,D,20190205,000000,19.2497,19.2695,19.2497,19.2695,17468.315430505,0
+LDSF.US,D,20190206,000000,19.2685,19.3423,19.2497,19.2975,27722.526926248,0
+LDSF.US,D,20190207,000000,19.3423,19.3423,19.2865,19.3064,18267.762281692,0
+LDSF.US,D,20190208,000000,19.4647,19.4647,19.2497,19.3153,67488.981791472,0
+LDSF.US,D,20190211,000000,19.3123,19.3123,19.2885,19.3123,6087.2454334669,0
+LDSF.US,D,20190212,000000,19.3123,19.3223,19.2835,19.3223,46385.995312672,0
+LDSF.US,D,20190213,000000,19.3064,19.3064,19.2795,19.2885,17441.198514698,0
+LDSF.US,D,20190214,000000,19.3502,19.3801,19.3223,19.3323,38947.925739952,0
+LDSF.US,D,20190215,000000,19.3223,19.3601,19.3223,19.3363,37309.863159193,0
+LDSF.US,D,20190219,000000,19.3423,19.3502,19.3393,19.3502,52088.582273772,0
+LDSF.US,D,20190220,000000,19.3223,19.3502,19.3064,19.3502,12563.166660162,0
+LDSF.US,D,20190221,000000,19.4647,19.8421,19.3223,19.3323,118853.44198018,0
+LDSF.US,D,20190222,000000,19.3223,19.3601,19.3223,19.3502,2884.4363776468,0
+LDSF.US,D,20190225,000000,19.4847,19.4847,19.3323,19.3891,6128.4229722843,0
+LDSF.US,D,20190226,000000,19.4169,19.4169,19.3701,19.4049,20197.080624818,0
+LDSF.US,D,20190227,000000,19.399,19.4169,19.3711,19.4169,2237.6477191494,0
+LDSF.US,D,20190228,000000,19.4169,19.4169,19.3851,19.3891,11643.200183168,0
+LDSF.US,D,20190301,000000,19.5145,19.5145,19.3801,19.399,25535.095717851,0
+LDSF.US,D,20190304,000000,19.5045,19.5045,19.3911,19.4369,56069.747246262,0
+LDSF.US,D,20190305,000000,19.4159,19.4169,19.3801,19.402,25014.852666451,0
+LDSF.US,D,20190306,000000,19.3831,19.4169,19.3811,19.4169,15986.928363294,0
+LDSF.US,D,20190307,000000,19.398,19.4079,19.3851,19.3931,20535.539907293,0
+LDSF.US,D,20190308,000000,19.3591,19.3891,19.3453,19.3891,6984.1123155138,0
+LDSF.US,D,20190311,000000,19.3801,19.3801,19.3791,19.3801,5871.3144372295,0
+LDSF.US,D,20190312,000000,19.3891,19.3891,19.3423,19.3891,17308.626926311,0
+LDSF.US,D,20190313,000000,19.5145,19.5145,19.3951,19.3951,33239.312797561,0
+LDSF.US,D,20190314,000000,19.398,19.4169,19.3601,19.402,51032.026887531,0
+LDSF.US,D,20190315,000000,19.4109,19.4169,19.399,19.4169,27072.725277105,0
+LDSF.US,D,20190318,000000,19.4169,19.4269,19.401,19.4029,56802.908303254,0
+LDSF.US,D,20190319,000000,19.4269,19.4269,19.4119,19.4119,23279.370054831,0
+LDSF.US,D,20190320,000000,19.5245,19.5245,19.4129,19.4547,12077.070836073,0
+LDSF.US,D,20190321,000000,19.4557,19.4557,19.4379,19.4379,8330.9191339067,0
+LDSF.US,D,20190322,000000,19.399,19.5245,19.3891,19.3891,25072.09948871,0
+LDSF.US,D,20190325,000000,19.4647,19.4647,19.3801,19.3801,2946.7048509804,0
+LDSF.US,D,20190326,000000,19.4458,19.4458,19.4099,19.4099,22791.265570313,0
+LDSF.US,D,20190327,000000,19.4448,19.4448,19.4039,19.4369,41327.184019425,0
+LDSF.US,D,20190328,000000,19.4359,19.4557,19.4359,19.4527,1997.6127977505,0
+LDSF.US,D,20190329,000000,19.4269,19.4269,19.4119,19.4119,18672.50735836,0
+LDSF.US,D,20190401,000000,19.4647,19.4647,19.3891,19.4647,573.47255279816,0
+LDSF.US,D,20190402,000000,19.4428,19.5045,19.4428,19.4847,34157.270614125,0
+LDSF.US,D,20190403,000000,19.4369,19.4747,19.4169,19.4747,9577.2929307937,0
+LDSF.US,D,20190404,000000,19.4647,19.4817,19.4369,19.4777,1657.1448548458,0
+LDSF.US,D,20190405,000000,19.5145,19.5145,19.4975,19.4975,2371.2236377521,0
+LDSF.US,D,20190408,000000,19.5145,19.5145,19.5145,19.5145,9133.3789757381,0
+LDSF.US,D,20190409,000000,19.5245,19.5245,19.5145,19.5165,31426.496759382,0
+LDSF.US,D,20190410,000000,19.4707,19.5245,19.4707,19.5245,13752.29363479,0
+LDSF.US,D,20190411,000000,19.5513,19.5523,19.5185,19.5344,30618.01093626,0
+LDSF.US,D,20190412,000000,19.5245,19.5245,19.5145,19.5245,7170.9177355146,0
+LDSF.US,D,20190415,000000,19.4965,19.5344,19.4926,19.4926,3828.5067798014,0
+LDSF.US,D,20190416,000000,19.5623,19.5623,19.5055,19.5344,2556.0203973228,0
+LDSF.US,D,20190417,000000,19.866,19.866,19.5045,19.5145,59675.29271832,0
+LDSF.US,D,20190418,000000,19.5414,19.5424,19.5095,19.5414,34673.496344665,0
+LDSF.US,D,20190422,000000,19.5145,19.5245,19.5005,19.5005,3941.9960941029,0
+LDSF.US,D,20190423,000000,19.5145,19.5523,19.5015,19.5503,57356.294251752,0
+LDSF.US,D,20190424,000000,19.5443,19.5523,19.5145,19.5225,31206.548442284,0
+LDSF.US,D,20190425,000000,19.5623,19.5623,19.5344,19.5613,49391.955646341,0
+LDSF.US,D,20190426,000000,19.5623,19.5623,19.5384,19.5623,21090.934516219,0
+LDSF.US,D,20190430,000000,19.5443,19.5723,19.5344,19.5723,4616.9059986219,0
+LDSF.US,D,20190501,000000,19.5812,19.5901,19.5344,19.5812,82347.042993041,0
+LDSF.US,D,20190502,000000,19.5802,19.5812,19.5344,19.5792,8319.871501541,0
+LDSF.US,D,20190503,000000,19.5763,19.5812,19.5613,19.5812,36902.105091878,0
+LDSF.US,D,20190506,000000,19.6001,19.6001,19.5772,19.6001,5399.2792361522,0
+LDSF.US,D,20190507,000000,19.6001,19.6001,19.5673,19.5673,14221.315845222,0
+LDSF.US,D,20190508,000000,19.5901,19.5901,19.5424,19.5901,19683.867884923,0
+LDSF.US,D,20190509,000000,19.5553,19.6479,19.5523,19.5723,71172.865020305,0
+LDSF.US,D,20190510,000000,19.5901,19.5901,19.5344,19.5723,12627.443793925,0
+LDSF.US,D,20190513,000000,19.5812,19.5812,19.5623,19.5623,21379.177287941,0
+LDSF.US,D,20190514,000000,19.5713,19.6001,19.5713,19.5901,72557.83638687,0
+LDSF.US,D,20190515,000000,19.5901,19.6001,19.4269,19.5623,48799.400819457,0
+LDSF.US,D,20190516,000000,19.5623,19.5812,19.5623,19.5812,8189.3085735835,0
+LDSF.US,D,20190517,000000,19.5812,19.5901,19.5812,19.5901,7839.8016587433,0
+LDSF.US,D,20190520,000000,19.5424,19.5812,19.3601,19.5812,96175.665724175,0
+LDSF.US,D,20190521,000000,19.5812,19.5812,19.5753,19.5753,3732.0910791558,0
+LDSF.US,D,20190522,000000,19.5862,19.5901,19.5663,19.5772,2292.8858809776,0
+LDSF.US,D,20190523,000000,19.5673,19.5901,19.5473,19.5723,5877.3404185198,0
+LDSF.US,D,20190524,000000,19.5772,19.5772,19.5245,19.5623,33251.364760142,0
+LDSF.US,D,20190528,000000,19.5633,19.6001,19.5483,19.5523,12392.430523602,0
+LDSF.US,D,20190529,000000,19.5523,19.5812,19.5443,19.5772,22356.390587193,0
+LDSF.US,D,20190530,000000,19.5723,19.5812,19.5633,19.5763,2136.2103674285,0
+LDSF.US,D,20190531,000000,19.5812,19.5812,19.5433,19.5573,12256.845944569,0
+LDSF.US,D,20190603,000000,19.5892,19.6091,19.5523,19.5623,17107.7608833,0
+LDSF.US,D,20190604,000000,19.6221,19.6221,19.5723,19.5723,11196.273237467,0
+LDSF.US,D,20190605,000000,19.6379,19.6379,19.6379,19.6379,712.07012247617,0
+LDSF.US,D,20190606,000000,19.6778,19.6778,19.5971,19.5971,6792.2852444377,0
+LDSF.US,D,20190607,000000,19.6778,19.6778,19.63,19.6479,10498.263738002,0
+LDSF.US,D,20190610,000000,19.636,19.6579,19.6001,19.6579,27734.578888829,0
+LDSF.US,D,20190611,000000,19.6977,19.6977,19.6001,19.6579,35821.445780476,0
+LDSF.US,D,20190612,000000,19.6479,19.6778,19.623,19.6679,28066.007859798,0
+LDSF.US,D,20190613,000000,19.633,19.6778,19.6001,19.6579,5699.5739704545,0
+LDSF.US,D,20190614,000000,19.6191,19.6857,19.6191,19.6778,18738.793152553,0
+LDSF.US,D,20190617,000000,19.6599,19.6679,19.6479,19.6539,10320.497289936,0
+LDSF.US,D,20190618,000000,19.6867,19.6867,19.629,19.6409,8244.5467354117,0
+LDSF.US,D,20190619,000000,19.6679,19.6778,19.6679,19.6778,32496.108438418,0
+LDSF.US,D,20190620,000000,19.7166,19.7256,19.6957,19.7256,9929.8128362791,0
+LDSF.US,D,20190621,000000,19.7067,19.7077,19.6539,19.6867,10607.735731444,0
+LDSF.US,D,20190624,000000,19.7077,19.7166,19.6808,19.7166,6654.6920049748,0
+LDSF.US,D,20190625,000000,19.7077,19.7166,19.6877,19.6877,15885.491011574,0
+LDSF.US,D,20190626,000000,19.7077,19.7077,19.6589,19.7077,16929.994435234,0
+LDSF.US,D,20190627,000000,19.6977,19.7077,19.6649,19.7077,61550.377229834,0
+LDSF.US,D,20190628,000000,19.6897,19.6897,19.6708,19.6708,2119.1367537725,0
+LDSF.US,D,20190701,000000,19.7037,19.7037,19.6768,19.6877,11268.585012952,0
+LDSF.US,D,20190702,000000,19.6837,19.7077,19.6837,19.6967,14287.601639416,0
+LDSF.US,D,20190703,000000,19.7355,19.7445,19.7355,19.7375,41768.084983835,0
+LDSF.US,D,20190705,000000,19.7933,19.7933,19.6679,19.6877,78240.336743668,0
+LDSF.US,D,20190708,000000,19.6847,19.8023,19.6778,19.7545,119863.79817653,0
+LDSF.US,D,20190709,000000,19.7117,19.7256,19.7027,19.7077,9432.6693798254,0
+LDSF.US,D,20190710,000000,19.7146,19.7256,19.7017,19.7146,11949.520898761,0
+LDSF.US,D,20190711,000000,19.7087,19.7256,19.7087,19.7117,31337.111370242,0
+LDSF.US,D,20190712,000000,19.7077,19.7166,19.6977,19.7067,30249.421747334,0
+LDSF.US,D,20190715,000000,19.859,19.859,19.6977,19.7355,23632.894290531,0
+LDSF.US,D,20190716,000000,19.7077,19.7355,19.7077,19.7256,32132.540900568,0
+LDSF.US,D,20190717,000000,19.7146,19.7355,19.7146,19.7355,5708.6129423901,0
+LDSF.US,D,20190718,000000,19.7445,19.7545,19.7315,19.7545,10840.740341337,0
+LDSF.US,D,20190719,000000,19.7315,19.7545,19.7166,19.7445,13515.271704037,0
+LDSF.US,D,20190722,000000,19.7256,19.7475,19.7256,19.7375,5521.8075223893,0
+LDSF.US,D,20190723,000000,19.7166,19.7256,19.7166,19.7256,10215.042617355,0
+LDSF.US,D,20190724,000000,19.7744,19.7833,19.7355,19.7355,34669.479023804,0
+LDSF.US,D,20190725,000000,19.859,19.859,19.7545,19.7545,58003.082910248,0
+LDSF.US,D,20190726,000000,19.7604,19.7744,19.7545,19.7585,8574.9713761658,0
+LDSF.US,D,20190729,000000,19.7644,19.7933,19.7644,19.7793,19326.326328362,0
+LDSF.US,D,20190730,000000,19.7485,19.7933,19.7485,19.7634,27009.452473556,0
+LDSF.US,D,20190731,000000,19.7833,19.7833,19.7744,19.7744,16407.742723404,0
+LDSF.US,D,20190801,000000,19.7933,19.8023,19.7445,19.8013,289142.65159436,0
+LDSF.US,D,20190802,000000,19.8222,19.8222,19.7843,19.8112,302507.27376614,0
+LDSF.US,D,20190805,000000,19.7793,19.8112,19.7604,19.8112,18297.892188143,0
+LDSF.US,D,20190806,000000,19.7883,19.8202,19.7754,19.7913,9700.8255472459,0
+LDSF.US,D,20190807,000000,19.7833,19.8401,19.7833,19.8162,41528.050062436,0
+LDSF.US,D,20190808,000000,19.7843,19.8202,19.7843,19.7893,8956.6168578878,0
+LDSF.US,D,20190809,000000,19.8112,19.8301,19.7833,19.8202,67340.340919643,0
+LDSF.US,D,20190812,000000,19.8023,19.8112,19.7883,19.8112,5504.7339087333,0
+LDSF.US,D,20190813,000000,19.8023,19.8112,19.7933,19.8023,36773.550824351,0
+LDSF.US,D,20190814,000000,19.7833,19.8301,19.7833,19.8023,24883.285408278,0
+LDSF.US,D,20190815,000000,19.8023,19.8202,19.7903,19.8023,11602.022644351,0
+LDSF.US,D,20190816,000000,19.859,19.859,19.7545,19.8162,28949.818449049,0
+LDSF.US,D,20190819,000000,19.8301,19.8301,19.8112,19.8152,6088.249763682,0
+LDSF.US,D,20190820,000000,19.7883,19.8301,19.7744,19.7744,30510.547603249,0
+LDSF.US,D,20190821,000000,19.8052,19.8401,19.8052,19.8251,10166.834767033,0
+LDSF.US,D,20190822,000000,19.7833,19.8401,19.7833,19.8052,3648.731671306,0
+LDSF.US,D,20190823,000000,19.7644,19.85,19.7644,19.7833,34773.929366171,0
+LDSF.US,D,20190826,000000,19.8072,19.8411,19.8072,19.8092,3375.5538528102,0
+LDSF.US,D,20190827,000000,19.8251,19.85,19.8023,19.85,23225.136223218,0
+LDSF.US,D,20190828,000000,19.8461,19.859,19.8112,19.859,20789.635451702,0
+LDSF.US,D,20190829,000000,19.8281,19.859,19.8112,19.8112,8310.8325296055,0
+LDSF.US,D,20190830,000000,19.8232,19.859,19.8023,19.85,17141.908110611,0
+LDSF.US,D,20190903,000000,19.858,19.869,19.8381,19.853,4623.9363101273,0
+LDSF.US,D,20190904,000000,19.859,19.8889,19.8301,19.8789,5325.9631304529,0
+LDSF.US,D,20190905,000000,19.855,19.8789,19.855,19.8789,5425.3918217437,0
+LDSF.US,D,20190906,000000,19.869,19.869,19.8461,19.869,13067.34042812,0
+LDSF.US,D,20190909,000000,19.8471,19.8789,19.8301,19.8311,5757.8251229279,0
+LDSF.US,D,20190910,000000,19.861,19.869,19.85,19.869,10805.58878381,0
+LDSF.US,D,20190911,000000,19.861,19.869,19.8162,19.8331,48120.473594077,0
+LDSF.US,D,20190912,000000,19.8789,19.8889,19.8112,19.861,12484.828903386,0
+LDSF.US,D,20190913,000000,19.859,19.869,19.8451,19.869,40060.723618236,0
+LDSF.US,D,20190916,000000,19.8341,19.869,19.8341,19.8341,13165.764789197,0
+LDSF.US,D,20190917,000000,19.7833,19.8789,19.7833,19.8789,8616.1489149832,0
+LDSF.US,D,20190918,000000,19.8779,19.8889,19.8023,19.8879,40426.299816518,0
+LDSF.US,D,20190919,000000,19.864,19.8889,19.8401,19.8889,8663.3524350909,0
+LDSF.US,D,20190920,000000,19.8889,19.8988,19.8401,19.8889,50493.705892259,0
+LDSF.US,D,20190923,000000,19.9974,19.9974,19.8789,19.8889,30307.672899808,0
+LDSF.US,D,20190924,000000,19.8889,19.9178,19.8809,19.9078,19905.824862451,0
+LDSF.US,D,20190925,000000,20.0263,20.0263,19.9058,19.9078,3210.8436975406,0
+LDSF.US,D,20190926,000000,19.9078,19.9178,19.85,19.9178,101310.80611377,0
+LDSF.US,D,20190927,000000,19.8809,19.9178,19.8779,19.9178,30885.162773466,0
+LDSF.US,D,20190930,000000,19.8988,19.9576,19.8988,19.9178,19387.590471481,0
+LDSF.US,D,20191001,000000,19.8988,19.9476,19.869,19.9058,151568.49440549,0
+LDSF.US,D,20191002,000000,19.9367,19.9476,19.8968,19.9476,29100.467981308,0
+LDSF.US,D,20191003,000000,19.9476,19.9476,19.8988,19.9377,32677.892207345,0
+LDSF.US,D,20191004,000000,19.9675,19.9775,19.9377,19.9675,27383.063313558,0
+LDSF.US,D,20191007,000000,19.9387,19.9675,19.9377,19.9377,33140.888436486,0
+LDSF.US,D,20191008,000000,20.0552,20.0552,19.9277,19.9576,23794.591455156,0
+LDSF.US,D,20191009,000000,19.9775,19.9775,19.8988,19.9576,53167.232924744,0
+LDSF.US,D,20191010,000000,19.9078,19.9476,19.8988,19.8988,13667.929896726,0
+LDSF.US,D,20191011,000000,19.9078,19.9178,19.8988,19.9178,51809.378473985,0
+LDSF.US,D,20191014,000000,19.9078,19.9277,19.869,19.9078,51004.909971724,0
+LDSF.US,D,20191015,000000,19.9576,19.9576,19.859,19.9078,255502.61104099,0
+LDSF.US,D,20191016,000000,19.8839,19.9078,19.851,19.867,7486.2774230428,0
+LDSF.US,D,20191017,000000,19.8023,19.9178,19.8023,19.8829,26618.768019899,0
+LDSF.US,D,20191018,000000,19.9178,19.9178,19.869,19.869,7110.6579226111,0
+LDSF.US,D,20191021,000000,19.9178,19.9207,19.8789,19.8889,3910.8618574361,0
+LDSF.US,D,20191022,000000,19.9028,19.9178,19.8978,19.9078,15328.087742216,0
+LDSF.US,D,20191023,000000,19.9297,19.9297,19.869,19.8988,11240.46376693,0
+LDSF.US,D,20191024,000000,19.9476,19.9476,19.8909,19.9267,10316.479969077,0
+LDSF.US,D,20191025,000000,19.8899,19.9178,19.8889,19.8968,20403.972649119,0
+LDSF.US,D,20191028,000000,19.8779,19.9178,19.8769,19.8988,26833.694685921,0
+LDSF.US,D,20191029,000000,19.8909,19.9078,19.8301,19.85,77114.482572589,0
+LDSF.US,D,20191030,000000,19.8401,19.9178,19.8202,19.9178,57370.354874762,0
+LDSF.US,D,20191031,000000,19.9576,19.9576,19.8949,19.9068,27920.379978614,0
+LDSF.US,D,20191101,000000,19.9974,19.9974,19.9078,19.9476,92122.188976201,0
+LDSF.US,D,20191104,000000,19.9237,19.9675,19.9108,19.9108,31893.510309384,0
+LDSF.US,D,20191105,000000,19.859,19.9576,19.859,19.9377,51012.944613444,0
+LDSF.US,D,20191106,000000,19.9874,19.9874,19.9118,19.9377,62946.396228764,0
+LDSF.US,D,20191107,000000,19.9377,19.9476,19.8998,19.9038,37169.256929084,0
+LDSF.US,D,20191108,000000,19.9178,19.9377,19.9168,19.9178,20871.990529337,0
+LDSF.US,D,20191111,000000,19.9257,19.9476,19.9098,19.9277,40509.659224367,0
+LDSF.US,D,20191112,000000,19.9277,19.9277,19.8819,19.9277,40196.308197269,0
+LDSF.US,D,20191113,000000,19.9277,19.9277,19.9207,19.9277,8010.5377953031,0
+LDSF.US,D,20191114,000000,19.9178,19.9476,19.9178,19.9476,86064.069118971,0
+LDSF.US,D,20191115,000000,20.0163,20.0163,19.9197,19.9576,22262.987877192,0
+LDSF.US,D,20191118,000000,19.9775,19.9775,19.9088,19.9476,66649.361731684,0
+LDSF.US,D,20191119,000000,20.0651,20.0651,19.8222,19.9426,293979.50591008,0
+LDSF.US,D,20191120,000000,19.9416,19.9874,19.9178,19.9426,40881.261403939,0
+LDSF.US,D,20191121,000000,19.9516,19.9874,19.9178,19.9476,17673.198794377,0
+LDSF.US,D,20191122,000000,19.9546,19.9775,19.9178,19.9377,21533.84414106,0
+LDSF.US,D,20191125,000000,19.9247,19.9974,19.9247,19.9576,74713.129028384,0
+LDSF.US,D,20191126,000000,20.0651,20.0651,19.9377,19.9626,314420.63877716,0
+LDSF.US,D,20191127,000000,20.094,20.094,19.9277,19.9775,62671.209749838,0
+LDSF.US,D,20191129,000000,20.0452,20.0452,19.9377,19.9974,11231.424794994,0
+LDSF.US,D,20191202,000000,20.104,20.104,19.9486,19.9626,48248.02353139,0
+LDSF.US,D,20191203,000000,20.0552,20.0552,19.9675,19.9974,90293.303654581,0
+LDSF.US,D,20191204,000000,20.0751,20.0751,19.9277,19.9825,152662.21000968,0
+LDSF.US,D,20191205,000000,20.0074,20.0263,19.9775,20.0074,63232.630340056,0
+LDSF.US,D,20191206,000000,20.0751,20.0751,19.9476,20.0074,72247.498350417,0
+LDSF.US,D,20191209,000000,20.0352,20.0352,19.9576,19.9974,38203.717050594,0
+LDSF.US,D,20191210,000000,20.0263,20.085,19.9874,20.0114,106148.6647597,0
+LDSF.US,D,20191211,000000,19.9576,20.0263,19.9576,19.9775,87779.46512629,0
+LDSF.US,D,20191212,000000,19.9675,20.0263,19.9675,20.0024,153799.11181313,0
+LDSF.US,D,20191213,000000,20.0153,20.0492,20.0014,20.0303,70507.998417937,0
+LDSF.US,D,20191216,000000,20.0203,20.0502,20.0084,20.0203,54629.537717869,0
+LDSF.US,D,20191217,000000,20.0303,20.0402,19.9914,20.0203,31992.939000675,0
+LDSF.US,D,20191218,000000,20.1478,20.1478,19.9914,20.0153,43004.415478572,0
+LDSF.US,D,20191219,000000,20.0303,20.0303,20.0014,20.0253,47320.022412676,0
+LDSF.US,D,20191220,000000,20.0303,20.0303,19.9516,20.0034,53846.160150124,0
+LDSF.US,D,20191223,000000,19.9974,20.0203,19.9924,20.0014,16571.448548458,0
+LDSF.US,D,20191224,000000,20.0203,20.0402,19.9715,20.0064,36128.770826284,0
+LDSF.US,D,20191226,000000,19.9715,20.0701,19.9715,20.0362,81027.353090455,0
+LDSF.US,D,20191227,000000,20.1179,20.1179,20.0143,20.0601,40837.070874476,0
+LDSF.US,D,20191230,000000,20.0303,20.0601,20.0014,20.0233,24714.557932149,0
+LDSF.US,D,20191231,000000,20.1079,20.1079,19.9954,20.0253,5529.8421641097,0
+LDSF.US,D,20200102,000000,20.0243,20.1278,19.9815,20.0502,46695.32901891,0
+LDSF.US,D,20200103,000000,19.9914,20.099,19.9914,20.0611,28382.371877541,0
+LDSF.US,D,20200106,000000,20.1179,20.1278,20.0502,20.089,81242.279756477,0
+LDSF.US,D,20200107,000000,20.1577,20.1577,20.0303,20.0771,136572.83996446,0
+LDSF.US,D,20200108,000000,20.1577,20.1577,20.0402,20.099,97933.243600527,0
+LDSF.US,D,20200109,000000,20.099,20.1079,20.0502,20.089,82913.485234333,0
+LDSF.US,D,20200110,000000,20.09,20.1776,20.0562,20.085,65978.469148025,0
+LDSF.US,D,20200113,000000,20.1079,20.1149,20.0601,20.1129,41501.937476844,0
+LDSF.US,D,20200114,000000,20.1079,20.1179,20.084,20.1129,31146.288629381,0
+LDSF.US,D,20200115,000000,20.1219,20.1278,20.089,20.1189,77434.863911192,0
+LDSF.US,D,20200116,000000,20.1278,20.1378,20.0731,20.09,116421.95852953,0
+LDSF.US,D,20200117,000000,20.093,20.1378,20.0701,20.099,108291.90543864,0
+LDSF.US,D,20200121,000000,20.0502,20.1478,20.0502,20.089,95184.391801914,0
+LDSF.US,D,20200122,000000,20.1986,20.1986,20.091,20.1149,88263.552289948,0
+LDSF.US,D,20200123,000000,20.2085,20.2085,20.101,20.1248,36119.731854349,0
+LDSF.US,D,20200124,000000,20.1099,20.1498,20.1099,20.1398,23424.997936015,0
+LDSF.US,D,20200127,000000,20.2384,20.2384,20.101,20.1248,38998.142250705,0
+LDSF.US,D,20200128,000000,20.1786,20.1786,20.081,20.1149,105335.1572855,0
+LDSF.US,D,20200129,000000,20.1986,20.1986,20.1298,20.1746,59794.808013912,0
+LDSF.US,D,20200130,000000,20.1398,20.1886,20.1398,20.1746,25877.572321186,0
+LDSF.US,D,20200131,000000,20.2284,20.2284,20.1398,20.1647,35237.929925527,0
+LDSF.US,D,20200203,000000,20.1298,20.1986,20.1298,20.1726,11398.143610694,0
+LDSF.US,D,20200204,000000,20.1886,20.1986,20.1498,20.1886,44567.153293202,0
+LDSF.US,D,20200205,000000,20.1408,20.1886,20.1398,20.1786,135390.74330133,0
+LDSF.US,D,20200206,000000,20.1498,20.1886,20.1398,20.1696,41770.093644265,0
+LDSF.US,D,20200207,000000,20.1657,20.1886,20.1368,20.1597,39676.065145869,0
+LDSF.US,D,20200210,000000,20.2961,20.2961,20.1498,20.1786,44618.374134169,0
+LDSF.US,D,20200211,000000,20.1786,20.2085,20.1537,20.1936,49869.012498494,0
+LDSF.US,D,20200212,000000,20.2483,20.2483,20.1547,20.1786,52810.695698398,0
+LDSF.US,D,20200213,000000,20.2483,20.2483,20.1597,20.1756,34826.154537353,0
+LDSF.US,D,20200214,000000,20.2184,20.2384,20.1677,20.1786,59834.981222515,0
+LDSF.US,D,20200218,000000,20.1766,20.8218,20.1766,20.2184,172420.39833053,0
+LDSF.US,D,20200219,000000,20.2174,20.2184,20.1986,20.2184,35765.203288432,0
+LDSF.US,D,20200220,000000,20.2284,20.314,20.1099,20.1597,256917.712314,0
+LDSF.US,D,20200221,000000,20.2384,20.2384,20.1786,20.2095,62341.789439299,0
+LDSF.US,D,20200224,000000,20.2473,20.2473,20.1786,20.2184,35675.817899293,0
+LDSF.US,D,20200225,000000,20.1886,20.2384,20.1886,20.2234,65266.399025549,0
+LDSF.US,D,20200226,000000,20.2374,20.2672,20.1886,20.2085,35438.795968539,0
+LDSF.US,D,20200227,000000,20.2961,20.2961,20.1786,20.2085,99858.544622793,0
+LDSF.US,D,20200228,000000,20.1786,20.2394,20.1398,20.1886,196331.49209062,0
+LDSF.US,D,20200302,000000,20.305,20.305,20.1597,20.2085,355547.96108379,0
+LDSF.US,D,20200303,000000,20.2672,20.305,20.2284,20.2722,65724.373603615,0
+LDSF.US,D,20200304,000000,20.4126,20.4126,20.2384,20.2622,138092.39157983,0
+LDSF.US,D,20200305,000000,20.3828,20.3828,20.2184,20.2622,67334.314938353,0
+LDSF.US,D,20200306,000000,20.305,20.3528,20.1597,20.1597,66934.59151276,0
+LDSF.US,D,20200309,000000,20.1398,20.2164,19.2855,20.101,192999.12443706,0
+LDSF.US,D,20200310,000000,20.0512,20.091,19.9526,20.0412,48655.781598703,0
+LDSF.US,D,20200311,000000,20.0024,20.1099,19.9387,19.9626,78080.648239475,0
+LDSF.US,D,20200312,000000,19.3153,21.3077,17.5212,19.6828,414269.1400978,0
+LDSF.US,D,20200313,000000,18.8055,19.7863,18.8055,19.634,195182.5383246,0
+LDSF.US,D,20200316,000000,18.0807,19.5991,18.0807,19.5045,27128.967769149,0
+LDSF.US,D,20200317,000000,19.2875,19.4537,19.2875,19.3443,40088.844864257,0
+LDSF.US,D,20200318,000000,19.2487,19.3781,18.9221,19.0107,151799.49035495,0
+LDSF.US,D,20200319,000000,18.8733,18.9509,18.6403,18.7697,37438.41742672,0
+LDSF.US,D,20200320,000000,18.6801,18.7857,18.5308,18.7429,307189.46122874,0
+LDSF.US,D,20200323,000000,18.5805,18.709,18.1803,18.5357,195466.76377546,0
+LDSF.US,D,20200324,000000,18.258,18.8055,18.258,18.7637,89027.847583608,0
+LDSF.US,D,20200325,000000,18.5905,18.9997,18.5805,18.9151,104061.66657281,0
+LDSF.US,D,20200326,000000,18.8633,19.1103,18.8135,19.0655,545821.33331718,0
+LDSF.US,D,20200327,000000,19.2287,19.2487,19.0306,19.2387,103072.40131098,0
+LDSF.US,D,20200330,000000,19.3443,19.3443,19.1301,19.1799,354547.64818958,0
+LDSF.US,D,20200331,000000,19.3443,19.3532,19.2089,19.2387,40994.75071824,0
+LDSF.US,D,20200401,000000,19.3343,19.4189,19.2875,19.2875,52354.729780762,0
+LDSF.US,D,20200402,000000,19.2187,19.4428,19.2187,19.3931,8862.2098176724,0
+LDSF.US,D,20200403,000000,19.402,19.4129,19.3532,19.4,39997.450814688,0
+LDSF.US,D,20200406,000000,19.6489,19.6489,19.3532,19.3532,38280.046146938,0
+LDSF.US,D,20200407,000000,19.5105,19.5901,19.3811,19.5315,75823.918246239,0
+LDSF.US,D,20200408,000000,19.6688,19.6688,19.4965,19.5991,50796.009286992,0
+LDSF.US,D,20200409,000000,19.4817,19.7176,19.4817,19.6011,101697.47324657,0
+LDSF.US,D,20200413,000000,19.5404,19.6788,19.5404,19.6439,45689.994473636,0
+LDSF.US,D,20200414,000000,19.6389,19.7087,19.5901,19.6539,22472.892892139,0
+LDSF.US,D,20200415,000000,19.6489,19.6887,19.5404,19.6031,94810.780961912,0
+LDSF.US,D,20200416,000000,19.6778,19.7196,19.6101,19.6559,59200.244526598,0
+LDSF.US,D,20200417,000000,19.6698,19.7186,19.6191,19.6937,56391.13291508,0
+LDSF.US,D,20200420,000000,19.7067,19.7286,19.6489,19.6798,24545.830456019,0
+LDSF.US,D,20200421,000000,19.5404,19.6987,19.5404,19.6589,48598.534776445,0
+LDSF.US,D,20200422,000000,19.8242,19.8242,19.5703,19.6091,165825.96613845,0
+LDSF.US,D,20200423,000000,19.6529,19.6987,19.6201,19.6389,14347.861452319,0
+LDSF.US,D,20200424,000000,19.6738,19.7087,19.629,19.6389,13119.565599303,0
+LDSF.US,D,20200427,000000,19.6639,19.6987,19.6091,19.6439,48264.09281483,0
+LDSF.US,D,20200428,000000,19.8441,19.8441,19.6489,19.6887,38850.505709091,0
+LDSF.US,D,20200429,000000,19.5603,19.7585,19.5603,19.6917,12211.651084891,0
+LDSF.US,D,20200430,000000,19.8441,19.8441,19.6399,19.6688,39319.527919523,0
+LDSF.US,D,20200501,000000,19.7385,19.7385,19.6589,19.7286,95216.530368795,0
+LDSF.US,D,20200504,000000,19.7186,19.7186,19.6828,19.7047,95108.062705569,0
+LDSF.US,D,20200505,000000,19.7037,19.7286,19.6688,19.7087,25702.818863766,0
+LDSF.US,D,20200506,000000,19.8341,19.8341,19.6887,19.7097,42475.133455236,0
+LDSF.US,D,20200507,000000,19.7684,19.7783,19.6788,19.7485,196169.794926,0
+LDSF.US,D,20200508,000000,19.7973,19.7973,19.6788,19.7186,221707.9036345,0
+LDSF.US,D,20200511,000000,19.7873,19.7873,19.6887,19.7385,42611.722364483,0
+LDSF.US,D,20200512,000000,19.7973,19.7973,19.6788,19.7067,40752.707136411,0
+LDSF.US,D,20200513,000000,19.8242,19.8242,19.6887,19.7047,19796.352869009,0
+LDSF.US,D,20200514,000000,19.6887,19.7485,19.6887,19.7236,25462.783942367,0
+LDSF.US,D,20200515,000000,19.7236,19.7585,19.7186,19.7385,22808.339183969,0
+LDSF.US,D,20200518,000000,19.7485,19.7783,19.7485,19.7585,8965.6558298234,0
+LDSF.US,D,20200519,000000,19.6987,19.8062,19.6987,19.7833,24392.167933115,0
+LDSF.US,D,20200520,000000,19.6987,19.8341,19.6987,19.8242,49826.830629461,0
+LDSF.US,D,20200521,000000,19.8341,19.8441,19.7873,19.8441,12091.131459084,0
+LDSF.US,D,20200522,000000,19.7783,19.8441,19.7783,19.8301,21065.826260843,0
+LDSF.US,D,20200526,000000,19.8729,19.8729,19.8142,19.8212,25403.528459679,0
+LDSF.US,D,20200527,000000,19.7973,19.8829,19.7973,19.8491,201842.25198065,0
+LDSF.US,D,20200528,000000,19.8829,19.9327,19.8341,19.858,67819.406432226,0
+LDSF.US,D,20200529,000000,19.8929,19.9028,19.8351,19.8779,11249.502738865,0
+LDSF.US,D,20200601,000000,19.8919,19.9128,19.856,19.8978,11054.662677144,0
+LDSF.US,D,20200602,000000,19.9426,19.9426,19.8929,19.9277,19075.243774598,0
+LDSF.US,D,20200603,000000,19.9924,19.9924,19.9028,19.9377,48787.348856876,0
+LDSF.US,D,20200604,000000,20.0123,20.0123,19.8929,19.9277,16282.201446522,0
+LDSF.US,D,20200605,000000,19.8829,19.9765,19.8829,19.9476,28679.653621198,0
+LDSF.US,D,20200608,000000,20.0024,20.0024,19.9426,19.9506,45060.279428795,0
+LDSF.US,D,20200609,000000,19.9128,20.0024,19.9128,19.9576,52993.483797539,0
+LDSF.US,D,20200610,000000,19.9128,20.0223,19.9128,19.9934,231725.09319949,0
+LDSF.US,D,20200611,000000,19.9526,19.9924,19.9128,19.9128,87958.235904571,0
+LDSF.US,D,20200612,000000,20.0223,20.0223,19.9426,19.9426,2826.1852251734,0
+LDSF.US,D,20200615,000000,19.9924,20.0024,19.8929,19.9874,29150.68449206,0
+LDSF.US,D,20200616,000000,19.9128,19.9984,19.9128,19.9426,48534.257642681,0
+LDSF.US,D,20200617,000000,20.0322,20.0322,19.9426,19.9526,6776.2159609968,0
+LDSF.US,D,20200618,000000,20.0422,20.0422,19.9128,19.9426,100310.49321957,0
+LDSF.US,D,20200619,000000,20.0223,20.0223,19.9128,19.9128,3128.4886199059,0
+LDSF.US,D,20200622,000000,20.0322,20.0322,19.9426,19.9675,16232.989265983,0
+LDSF.US,D,20200623,000000,19.9855,19.9914,19.9426,19.9675,39059.406393823,0
+LDSF.US,D,20200624,000000,19.9426,19.9825,19.9327,19.9626,27172.153968396,0
+LDSF.US,D,20200625,000000,19.9028,19.9626,19.9028,19.9327,26897.971819685,0
+LDSF.US,D,20200626,000000,19.9377,19.9626,19.8929,19.9187,38233.846957046,0
+LDSF.US,D,20200629,000000,20.0024,20.0024,19.8829,19.9108,87816.625344247,0
+LDSF.US,D,20200630,000000,19.9924,19.9924,19.8829,19.9028,18120.125740078,0
+LDSF.US,D,20200701,000000,19.9307,19.9725,19.9028,19.9227,121102.1373317,0
+LDSF.US,D,20200702,000000,19.9924,20.0024,19.9327,19.9924,36022.311823488,0
+LDSF.US,D,20200706,000000,19.9874,20.0223,19.9526,19.9626,32869.71927842,0
+LDSF.US,D,20200707,000000,19.9426,20.0123,19.9426,19.9526,26110.576931079,0
+LDSF.US,D,20200708,000000,20.0123,20.0123,19.9526,19.9825,18548.974741908,0
+LDSF.US,D,20200709,000000,20.0721,20.0721,19.9426,19.9526,29025.143215178,0
+LDSF.US,D,20200710,000000,20.0004,20.0064,19.9626,19.9874,18324.004773734,0
+LDSF.US,D,20200713,000000,20.1209,20.1209,19.9526,19.9526,48991.227890533,0
+LDSF.US,D,20200714,000000,19.9526,20.0322,19.9526,19.9825,42417.886632977,0
+LDSF.US,D,20200715,000000,20.0522,20.0621,20.0024,20.0322,25301.086777743,0
+LDSF.US,D,20200716,000000,19.9825,20.0721,19.9825,19.9924,80756.183932389,0
+LDSF.US,D,20200717,000000,20.0372,20.0422,20.0173,20.0173,7191.0043398158,0
+LDSF.US,D,20200720,000000,20.1209,20.1209,20.0223,20.0671,145326.5821189,0
+LDSF.US,D,20200721,000000,19.9825,20.082,19.9825,20.0372,67247.942539858,0
+LDSF.US,D,20200722,000000,20.1308,20.1308,20.0621,20.087,14720.467962106,0
+LDSF.US,D,20200723,000000,20.1508,20.1508,20.0522,20.0771,10454.07320854,0
+LDSF.US,D,20200724,000000,20.1706,20.1706,20.0522,20.0771,17776.644806528,0
+LDSF.US,D,20200727,000000,20.1179,20.1308,20.0522,20.087,74621.734978814,0
+LDSF.US,D,20200728,000000,20.1089,20.1209,20.092,20.106,16773.318921684,0
+LDSF.US,D,20200729,000000,20.2493,20.2493,20.0621,20.082,52292.461307429,0
+LDSF.US,D,20200730,000000,20.0322,20.1408,20.0322,20.1209,19690.898196428,0
+LDSF.US,D,20200731,000000,20.1607,20.1607,20.092,20.1388,10574.592834347,0
+LDSF.US,D,20200803,000000,20.092,20.1607,20.092,20.102,197287.61445536,0
+LDSF.US,D,20200804,000000,20.1458,20.1896,20.1109,20.1408,48431.815960745,0
+LDSF.US,D,20200805,000000,20.1408,20.1706,20.1408,20.1706,28805.19489808,0
+LDSF.US,D,20200806,000000,20.1706,20.1796,20.1706,20.1756,16441.889950715,0
+LDSF.US,D,20200807,000000,20.1706,20.2294,20.1408,20.1607,23826.730022038,0
+LDSF.US,D,20200810,000000,20.1528,20.1796,20.1528,20.1607,21518.779187834,0
+LDSF.US,D,20200811,000000,20.1896,20.1896,20.082,20.1159,169918.61176481,0
+LDSF.US,D,20200812,000000,20.1458,20.1508,20.1408,20.1508,42849.748625452,0
+LDSF.US,D,20200813,000000,20.102,20.1408,20.0721,20.106,151089.42889291,0
+LDSF.US,D,20200814,000000,20.1508,20.1508,20.0721,20.102,39002.159571565,0
+LDSF.US,D,20200817,000000,20.1706,20.1706,20.0721,20.0721,33552.66382466,0
+LDSF.US,D,20200818,000000,20.0721,20.1308,20.0721,20.106,13780.414880811,0
+LDSF.US,D,20200819,000000,20.1706,20.1706,20.082,20.1089,35509.099083593,0
+LDSF.US,D,20200820,000000,20.1358,20.1408,20.082,20.1408,120802.84692762,0
+LDSF.US,D,20200821,000000,20.0422,20.102,20.0422,20.0681,25510.99179269,0
+LDSF.US,D,20200824,000000,20.1209,20.1308,20.0522,20.1209,64699.956784255,0
+LDSF.US,D,20200825,000000,20.1368,20.1607,20.0721,20.087,27779.773748506,0
+LDSF.US,D,20200826,000000,20.0322,20.102,20.0322,20.0522,61883.814861233,0
+LDSF.US,D,20200827,000000,20.0522,20.082,20.0223,20.0522,18737.788822339,0
+LDSF.US,D,20200828,000000,20.0123,20.102,20.0123,20.0671,55464.136126582,0
+LDSF.US,D,20200831,000000,20.1408,20.1408,20.0621,20.1139,30045.542713677,0
+LDSF.US,D,20200901,000000,20.1,20.1238,20.082,20.082,33258.395071648,0
+LDSF.US,D,20200902,000000,20.1408,20.1706,20.1149,20.1706,25212.705718818,0
+LDSF.US,D,20200903,000000,20.1458,20.1706,20.1109,20.1308,18899.485986963,0
+LDSF.US,D,20200904,000000,20.1706,20.1966,20.0721,20.1209,43629.108872337,0
+LDSF.US,D,20200908,000000,20.1308,20.1308,20.085,20.101,28205.609759691,0
+LDSF.US,D,20200909,000000,20.106,20.1209,20.082,20.102,19503.088446213,0
+LDSF.US,D,20200910,000000,20.082,20.1209,20.0721,20.097,6858.5710386315,0
+LDSF.US,D,20200911,000000,20.1209,20.1308,20.103,20.1209,11131.996103704,0
+LDSF.US,D,20200914,000000,20.082,20.1508,20.082,20.1209,28253.817610014,0
+LDSF.US,D,20200915,000000,20.1348,20.1607,20.1149,20.1488,21108.008129876,0
+LDSF.US,D,20200916,000000,20.092,20.1508,20.092,20.1209,19454.880595889,0
+LDSF.US,D,20200917,000000,20.1508,20.1607,20.092,20.1209,21445.463082135,0
+LDSF.US,D,20200918,000000,20.1498,20.1508,20.1109,20.1109,10626.818005529,0
+LDSF.US,D,20200921,000000,20.092,20.1408,20.092,20.102,21708.59759848,0
+LDSF.US,D,20200922,000000,20.101,20.1209,20.0721,20.102,79366.190914749,0
+LDSF.US,D,20200923,000000,20.1109,20.1109,20.0721,20.0771,14664.225470062,0
+LDSF.US,D,20200924,000000,20.0422,20.0522,20.0322,20.0472,23515.38765537,0
+LDSF.US,D,20200925,000000,20.0223,20.0522,20.0223,20.0223,33498.429993047,0
+LDSF.US,D,20200928,000000,20.1209,20.1209,20.0024,20.0372,9937.8474779996,0
+LDSF.US,D,20200929,000000,19.9725,20.0621,19.9725,20.0621,36208.112913274,0
+LDSF.US,D,20200930,000000,20.0721,20.0721,20.0024,20.0402,25516.013443765,0
+LDSF.US,D,20201001,000000,19.9924,20.0591,19.9924,20.0422,14199.220580491,0
+LDSF.US,D,20201002,000000,20.0024,20.0721,19.9725,20.0721,74530.340929245,0
+LDSF.US,D,20201005,000000,20.0273,20.0721,20.0223,20.0472,13051.27114468,0
+LDSF.US,D,20201006,000000,20.0621,20.0721,20.0223,20.0492,125855.63223957,0
+LDSF.US,D,20201007,000000,20.0024,20.0721,20.0024,20.0721,17349.804465128,0
+LDSF.US,D,20201008,000000,20.0512,20.0721,20.0472,20.0472,29386.702092599,0
+LDSF.US,D,20201009,000000,20.0761,20.1209,20.0522,20.0542,6517.0987655118,0
+LDSF.US,D,20201012,000000,20.102,20.1209,20.0771,20.1109,132683.06904153,0
+LDSF.US,D,20201013,000000,20.09,20.102,20.0452,20.0721,33257.390741433,0
+LDSF.US,D,20201014,000000,20.1209,20.1209,20.0422,20.0651,22810.347844399,0
+LDSF.US,D,20201015,000000,20.1209,20.1209,20.0542,20.0721,68526.454903627,0
+LDSF.US,D,20201016,000000,20.082,20.082,20.0223,20.0462,78502.466929799,0
+LDSF.US,D,20201019,000000,20.082,20.082,20.0422,20.0572,15304.98814727,0
+LDSF.US,D,20201020,000000,20.0502,20.1109,20.0332,20.0332,30942.409595724,0
+LDSF.US,D,20201021,000000,20.0472,20.081,20.0223,20.0572,28807.20355851,0
+LDSF.US,D,20201022,000000,20.0721,20.082,20.0223,20.0721,41147.408910929,0
+LDSF.US,D,20201023,000000,20.102,20.1109,20.0223,20.1109,18460.593682982,0
+LDSF.US,D,20201026,000000,20.092,20.092,20.0123,20.0123,34259.712296061,0
+LDSF.US,D,20201027,000000,20.0123,20.082,20.0123,20.0223,56978.666090889,0
+LDSF.US,D,20201028,000000,20.082,20.082,20.0223,20.0422,55135.720146258,0
+LDSF.US,D,20201029,000000,19.9924,20.0522,19.9825,20.0322,41687.73856663,0
+LDSF.US,D,20201030,000000,20.0223,20.0322,19.9825,20.0074,25110.264036882,0
+LDSF.US,D,20201102,000000,20.0114,20.0422,19.9626,20.0223,19610.551779223,0
+LDSF.US,D,20201103,000000,20.0322,20.082,20.0123,20.082,61119.519567573,0
+LDSF.US,D,20201104,000000,20.105,20.1308,20.0721,20.102,15844.313472756,0
+LDSF.US,D,20201105,000000,20.1209,20.1388,20.103,20.103,63313.981087475,0
+LDSF.US,D,20201106,000000,20.102,20.1508,20.102,20.1458,29181.818728727,0
+LDSF.US,D,20201109,000000,20.2194,20.2194,20.1358,20.1607,60243.743620044,0
+LDSF.US,D,20201110,000000,20.1607,20.1706,20.1258,20.1408,32242.012894009,0
+LDSF.US,D,20201111,000000,20.1408,20.1657,20.1358,20.1607,27807.894994528,0
+LDSF.US,D,20201112,000000,20.1706,20.1796,20.1607,20.1657,13202.925007153,0
+LDSF.US,D,20201113,000000,20.1796,20.2045,20.1607,20.1657,42392.778377601,0
+LDSF.US,D,20201116,000000,20.1796,20.1796,20.1408,20.1706,160056.08905294,0
+LDSF.US,D,20201117,000000,20.2194,20.2194,20.1408,20.1756,23496.305381283,0
+LDSF.US,D,20201118,000000,20.2095,20.2095,20.1537,20.1816,19798.361529439,0
+LDSF.US,D,20201119,000000,20.1996,20.1996,20.1607,20.1996,38957.969042102,0
+LDSF.US,D,20201120,000000,20.1308,20.1996,20.1308,20.1796,34706.639241762,0
+LDSF.US,D,20201123,000000,20.1856,20.2682,20.1796,20.2095,43052.623328894,0
+LDSF.US,D,20201124,000000,20.1706,20.1996,20.1308,20.1657,103049.30171603,0
+LDSF.US,D,20201125,000000,20.1886,20.1896,20.1408,20.1657,13338.509586186,0
+LDSF.US,D,20201127,000000,20.1996,20.1996,20.1756,20.1756,2300.920522698,0
+LDSF.US,D,20201130,000000,20.2095,20.2194,20.1607,20.2095,29161.732124426,0
+LDSF.US,D,20201201,000000,20.2294,20.2294,20.1756,20.2095,17797.735741044,0
+LDSF.US,D,20201202,000000,20.1986,20.2344,20.1607,20.1607,32380.610463687,0
+LDSF.US,D,20201203,000000,20.2194,20.2981,20.1617,20.2194,23127.716192357,0
+LDSF.US,D,20201204,000000,20.2035,20.2294,20.1846,20.2025,20886.051152347,0
+LDSF.US,D,20201207,000000,20.2095,20.2274,20.1896,20.2144,26490.213752371,0
+LDSF.US,D,20201208,000000,20.2184,20.2294,20.1896,20.1896,52579.699748935,0
+LDSF.US,D,20201209,000000,20.2394,20.2394,20.1706,20.1796,24320.860487846,0
+LDSF.US,D,20201210,000000,20.2882,20.2882,20.1706,20.2095,18667.485707285,0
+LDSF.US,D,20201211,000000,20.1706,20.2194,20.1706,20.1796,14343.84413146,0
+LDSF.US,D,20201214,000000,20.2682,20.2682,20.1996,20.2194,17815.813684915,0
+LDSF.US,D,20201215,000000,20.2294,20.2394,20.1896,20.2294,91901.236328888,0
+LDSF.US,D,20201216,000000,20.2493,20.2493,20.1896,20.2144,48311.296334938,0
+LDSF.US,D,20201217,000000,20.2682,20.2682,20.2095,20.2493,34113.080084662,0
+LDSF.US,D,20201218,000000,20.2444,20.2772,20.2204,20.2493,28237.748326572,0
+LDSF.US,D,20201221,000000,20.2682,20.2682,20.1996,20.2682,105746.93267367,0
+LDSF.US,D,20201222,000000,20.2294,20.2543,20.2194,20.2194,38695.838855973,0
+LDSF.US,D,20201223,000000,20.2404,20.2682,20.2194,20.2194,25851.459735595,0
+LDSF.US,D,20201224,000000,20.1796,20.1796,20.1109,20.1408,15302.97948684,0
+LDSF.US,D,20201228,000000,20.1308,20.1796,20.1248,20.1796,13720.155067908,0
+LDSF.US,D,20201229,000000,20.1109,20.1607,20.1109,20.1308,50739.766794948,0
+LDSF.US,D,20201230,000000,20.1468,20.1706,20.1228,20.1468,19167.642154383,0
+LDSF.US,D,20201231,000000,20.1796,20.1796,20.1488,20.1706,28316.086083348,0
+LDSF.US,D,20210104,000000,20.1438,20.1706,20.1438,20.1607,20584.75208783,0
+LDSF.US,D,20210105,000000,20.1607,20.1706,20.1508,20.1627,5044.7506702367,0
+LDSF.US,D,20210106,000000,20.1657,20.1796,20.1408,20.1557,43966.563824597,0
+LDSF.US,D,20210107,000000,20.1109,20.1706,20.1109,20.1627,18961.754460296,0
+LDSF.US,D,20210108,000000,20.1896,20.1996,20.1637,20.1996,82305.865454223,0
+LDSF.US,D,20210111,000000,20.2682,20.2682,20.1607,20.1657,78499.453939153,0
+LDSF.US,D,20210112,000000,20.1607,20.1796,20.1308,20.1796,63945.704792747,0
+LDSF.US,D,20210113,000000,20.1667,20.1996,20.1508,20.1996,63377.253891025,0
+LDSF.US,D,20210114,000000,20.1408,20.1996,20.1408,20.1408,53635.250804961,0
+LDSF.US,D,20210115,000000,20.2583,20.2583,20.1736,20.2394,52560.617474849,0
+LDSF.US,D,20210119,000000,20.1508,20.2095,20.1508,20.1896,154061.24199926,0
+LDSF.US,D,20210120,000000,20.2583,20.2583,20.1706,20.1956,62082.672243814,0
+LDSF.US,D,20210121,000000,20.2045,20.2194,20.1896,20.2055,31587.189593791,0
+LDSF.US,D,20210122,000000,20.2682,20.2682,20.1996,20.2035,54804.291175288,0
+LDSF.US,D,20210125,000000,20.1996,20.2394,20.1996,20.2095,86540.121640909,0
+LDSF.US,D,20210126,000000,20.2493,20.2493,20.1796,20.1796,33675.192110897,0
+LDSF.US,D,20210127,000000,20.1706,20.2095,20.1607,20.1607,49194.102593974,0
+LDSF.US,D,20210128,000000,20.1607,20.2095,20.1607,20.1607,19833.513086967,0
+LDSF.US,D,20210129,000000,20.1607,20.1996,18.9539,20.1308,476115.79474107,0
+LDSF.US,D,20210201,000000,20.1508,20.2085,20.1448,20.1896,42986.3375347,0
+LDSF.US,D,20210202,000000,20.1896,20.2194,20.1308,20.1706,148546.46478838,0
+LDSF.US,D,20210203,000000,20.1607,20.2194,20.1607,20.2194,28303.029790551,0
+LDSF.US,D,20210204,000000,20.1607,20.2095,20.1607,20.1756,93377.601745024,0
+LDSF.US,D,20210205,000000,20.2394,20.2394,20.1706,20.2025,40980.69009523,0
+LDSF.US,D,20210208,000000,20.1956,20.2394,20.1706,20.1996,72711.498909774,0
+LDSF.US,D,20210209,000000,20.2583,20.2583,20.1706,20.2065,93534.277258572,0
+LDSF.US,D,20210210,000000,20.1706,20.2493,20.1706,20.2144,56294.717214435,0
+LDSF.US,D,20210211,000000,20.1796,20.2394,20.1796,20.2095,74458.02915376,0
+LDSF.US,D,20210212,000000,20.2194,20.2194,20.1796,20.2184,34454.552357782,0
+LDSF.US,D,20210216,000000,20.1796,20.2394,20.1508,20.1996,93517.203644917,0
+LDSF.US,D,20210217,000000,20.092,20.1996,20.092,20.1846,266175.62823641,0
+LDSF.US,D,20210218,000000,20.1856,20.1996,20.1308,20.1816,45884.834535358,0
+LDSF.US,D,20210219,000000,20.1408,20.1896,20.1408,20.1896,31091.050467553,0
+LDSF.US,D,20210222,000000,20.1796,20.1896,20.1209,20.1209,203953.3540927,0
+LDSF.US,D,20210223,000000,20.2682,20.2682,20.082,20.102,144273.03972331,0
+LDSF.US,D,20210224,000000,20.1308,20.1508,20.095,20.1458,34823.141546708,0
+LDSF.US,D,20210225,000000,20.2493,20.2493,19.9825,19.9825,39857.848914794,0
+LDSF.US,D,20210226,000000,20.1109,20.1109,20.0123,20.0223,89051.951508769,0
+LDSF.US,D,20210301,000000,20.1408,20.1408,20.0522,20.1109,15972.867740284,0
+LDSF.US,D,20210302,000000,20.0422,20.1209,20.0422,20.1209,82956.671433582,0
+LDSF.US,D,20210303,000000,20.0522,20.092,20.0422,20.092,34472.630301654,0
+LDSF.US,D,20210304,000000,20.0223,20.101,20.0123,20.0223,76435.555347209,0
+LDSF.US,D,20210305,000000,20.0422,20.0422,19.9924,20.0133,29941.092371311,0
+LDSF.US,D,20210308,000000,20.082,20.082,19.9864,20.0084,28206.614089906,0
+LDSF.US,D,20210309,000000,19.9904,20.0522,19.9825,19.9825,52797.639405603,0
+LDSF.US,D,20210310,000000,19.9626,20.082,19.9626,20.0721,151385.70630635,0
+LDSF.US,D,20210311,000000,20.0024,20.082,20.0024,20.082,110874.03842155,0
+LDSF.US,D,20210312,000000,20.102,20.102,19.9924,20.0223,217086.98031502,0
+LDSF.US,D,20210315,000000,19.9526,20.0721,19.9526,20.0721,414962.12794618,0
+LDSF.US,D,20210316,000000,19.9924,20.0522,19.9924,20.0412,76174.429491294,0
+LDSF.US,D,20210317,000000,20.0024,20.0522,19.9944,20.0332,63456.595978014,0
+LDSF.US,D,20210318,000000,20.0322,20.0322,19.9725,20.0223,56526.717494113,0
+LDSF.US,D,20210319,000000,20.092,20.092,19.9626,19.9626,36176.978676606,0
+LDSF.US,D,20210322,000000,20.1209,20.1209,19.9845,20.102,60323.085707033,0
+LDSF.US,D,20210323,000000,19.9825,20.0422,19.9825,20.0322,42144.708814481,0
+LDSF.US,D,20210324,000000,19.9924,20.0522,19.9924,20.0422,37283.7505736,0
+LDSF.US,D,20210325,000000,20.0133,20.0223,19.9954,19.9954,26595.668424952,0
+LDSF.US,D,20210326,000000,20.0123,20.0123,19.9626,19.9825,45458.998524173,0
+LDSF.US,D,20210329,000000,20.0422,20.0422,19.9626,19.9924,48254.04951268,0
+LDSF.US,D,20210330,000000,19.9327,19.9825,19.9128,19.9476,40675.373709852,0
+LDSF.US,D,20210331,000000,20.0322,20.0322,19.9327,19.9725,54612.464104213,0
+LDSF.US,D,20210401,000000,20.1607,20.1607,19.9855,20.0123,97345.710424718,0
+LDSF.US,D,20210405,000000,20.0024,20.0313,20.0024,20.0173,33792.698746059,0
+LDSF.US,D,20210406,000000,19.9924,20.0522,19.9924,20.0223,64264.077470921,0
+LDSF.US,D,20210407,000000,20.1209,20.1209,19.9924,20.0223,83738.040340897,0
+LDSF.US,D,20210408,000000,20.1209,20.1209,19.9924,20.0273,33525.546908853,0
+LDSF.US,D,20210409,000000,20.082,20.082,19.9934,20.0173,26106.55961022,0
+LDSF.US,D,20210412,000000,20.1109,20.1109,20.0024,20.0223,23852.842607629,0
+LDSF.US,D,20210413,000000,20.0024,20.0532,20.0024,20.0322,43061.662300829,0
+LDSF.US,D,20210414,000000,19.9825,20.0522,19.9825,20.0322,39129.709508877,0
+LDSF.US,D,20210415,000000,20.1508,20.1508,20.0223,20.0621,29873.802246902,0
+LDSF.US,D,20210416,000000,20.1209,20.1209,20.0502,20.0522,19286.15311976,0
+LDSF.US,D,20210419,000000,20.0572,20.0621,20.0123,20.0472,50938.624177531,0
+LDSF.US,D,20210420,000000,20.1109,20.1109,20.0422,20.0621,29860.745954107,0
+LDSF.US,D,20210421,000000,20.102,20.102,20.0223,20.0721,65528.529211678,0
+LDSF.US,D,20210422,000000,20.0322,20.092,20.0322,20.0671,31417.457787447,0
+LDSF.US,D,20210423,000000,20.0422,20.082,20.0322,20.0572,38224.80798511,0
+LDSF.US,D,20210426,000000,20.1308,20.1308,20.0422,20.0621,23024.270180206,0
+LDSF.US,D,20210427,000000,20.1308,20.1308,20.0342,20.0721,63770.951335327,0
+LDSF.US,D,20210428,000000,20.1209,20.1209,20.0322,20.0322,240308.09921737,0
+LDSF.US,D,20210429,000000,20.1109,20.1109,20.0322,20.082,22370.451210204,0
+LDSF.US,D,20210430,000000,20.1308,20.1308,20.0322,20.0322,88335.864065432,0
+LDSF.US,D,20210503,000000,20.1308,20.1308,20.0422,20.0422,96432.774259231,0
+LDSF.US,D,20210504,000000,20.1109,20.1109,20.0562,20.092,21366.120995146,0
+LDSF.US,D,20210505,000000,20.092,20.102,20.0422,20.0621,162838.08374865,0
+LDSF.US,D,20210506,000000,20.092,20.1209,20.0522,20.0671,109905.86409424,0
+LDSF.US,D,20210507,000000,20.1308,20.1308,20.082,20.1308,19603.521467719,0
+LDSF.US,D,20210510,000000,20.1607,20.1607,20.083,20.1109,39166.869726834,0
+LDSF.US,D,20210511,000000,20.082,20.092,20.082,20.092,53469.536319477,0
+LDSF.US,D,20210512,000000,20.082,20.091,20.0223,20.0372,148855.79849462,0
+LDSF.US,D,20210513,000000,20.1109,20.1109,20.0223,20.0522,91512.560535661,0
+LDSF.US,D,20210514,000000,20.1109,20.1109,20.0422,20.0671,38636.583373284,0
+LDSF.US,D,20210517,000000,20.0223,20.092,20.0223,20.092,164278.29327705,0
+LDSF.US,D,20210518,000000,20.1607,20.1607,20.0422,20.087,45999.328179874,0
+LDSF.US,D,20210519,000000,20.0223,20.092,20.0223,20.082,22113.342675148,0
+LDSF.US,D,20210520,000000,20.0322,20.102,20.0322,20.0621,32366.549840677,0
+LDSF.US,D,20210521,000000,20.0223,20.0721,20.0123,20.0621,32237.995573149,0
+LDSF.US,D,20210524,000000,20.0681,20.092,20.0621,20.0621,20207.123926968,0
+LDSF.US,D,20210525,000000,20.102,20.102,20.0522,20.082,14949.455251139,0
+LDSF.US,D,20210526,000000,20.0621,20.092,20.0422,20.091,891445.50754597,0
+LDSF.US,D,20210527,000000,20.081,20.101,20.0522,20.082,134910.67345853,0
+LDSF.US,D,20210528,000000,20.1408,20.1408,20.0522,20.0522,38692.825865327,0
+LDSF.US,D,20210601,000000,20.1109,20.1109,20.0522,20.102,40174.212932537,0
+LDSF.US,D,20210602,000000,20.082,20.102,20.0621,20.0621,35057.150486817,0
+LDSF.US,D,20210603,000000,20.0621,20.102,20.0621,20.0741,70848.466360841,0
+LDSF.US,D,20210604,000000,20.1508,20.1508,20.0631,20.102,97730.368897086,0
+LDSF.US,D,20210607,000000,20.082,20.1109,20.0721,20.082,9402.5394733736,0
+LDSF.US,D,20210608,000000,20.1398,20.1398,20.083,20.1109,77482.0674313,0
+LDSF.US,D,20210609,000000,20.1796,20.1796,20.1109,20.1189,16173.733783296,0
+LDSF.US,D,20210610,000000,20.082,20.1308,20.082,20.1159,19151.572870943,0
+LDSF.US,D,20210611,000000,20.1796,20.1796,20.102,20.1209,38127.387954249,0
+LDSF.US,D,20210614,000000,20.1607,20.1607,20.092,20.1209,98513.746464831,0
+LDSF.US,D,20210615,000000,20.082,20.1209,20.0721,20.1209,121374.31081998,0
+LDSF.US,D,20210616,000000,20.082,20.1199,20.082,20.092,51435.767633984,0
+LDSF.US,D,20210617,000000,20.1109,20.1109,20.0721,20.087,22022.952955793,0
+LDSF.US,D,20210618,000000,20.0721,20.082,20.0621,20.0721,29684.988166472,0
+LDSF.US,D,20210621,000000,20.0422,20.092,20.0322,20.0671,83763.148596273,0
+LDSF.US,D,20210622,000000,20.1308,20.1706,20.0721,20.087,126630.97516559,0
+LDSF.US,D,20210623,000000,20.0223,20.102,20.0223,20.0721,22645.637689129,0
+LDSF.US,D,20210624,000000,20.0223,20.0621,20.0133,20.0522,59750.617484449,0
+LDSF.US,D,20210625,000000,20.102,20.102,20.0024,20.0123,22062.121834181,0
+LDSF.US,D,20210628,000000,20.092,20.092,20.0024,20.0522,60691.674895959,0
+LDSF.US,D,20210629,000000,20.0322,20.0721,20.0223,20.0621,86457.766563274,0
+LDSF.US,D,20210630,000000,20.092,20.092,20.0332,20.0721,28779.082312489,0
+LDSF.US,D,20210701,000000,20.1408,20.1408,20.0223,20.0631,105927.71211239,0
+LDSF.US,D,20210702,000000,20.0322,20.082,20.0322,20.0322,31456.626665833,0
+LDSF.US,D,20210706,000000,20.0522,20.092,20.0322,20.0572,27398.128266784,0
+LDSF.US,D,20210707,000000,20.102,20.102,20.0412,20.0522,30253.439068194,0
+LDSF.US,D,20210708,000000,20.0721,20.0721,20.0233,20.0621,26065.382071402,0
+LDSF.US,D,20210709,000000,20.0322,20.0721,20.0322,20.0322,63931.644169736,0
+LDSF.US,D,20210712,000000,20.0322,20.0721,20.0322,20.0621,30503.517291744,0
+LDSF.US,D,20210713,000000,20.102,20.102,20.0223,20.0322,34918.552917139,0
+LDSF.US,D,20210714,000000,20.0024,20.0621,20.0024,20.0472,163979.00287296,0
+LDSF.US,D,20210715,000000,20.0422,20.0721,20.0322,20.0322,68387.857333949,0
+LDSF.US,D,20210716,000000,20.1607,20.1607,20.0223,20.0522,56927.445249922,0
+LDSF.US,D,20210719,000000,20.082,20.082,20.0133,20.0223,54771.148278192,0
+LDSF.US,D,20210720,000000,20.0721,20.0721,20.0233,20.0522,46740.523878588,0
+LDSF.US,D,20210721,000000,20.0223,20.0721,20.0223,20.0472,51544.23529721,0
+LDSF.US,D,20210722,000000,20.0322,20.0611,20.0123,20.0372,14343.84413146,0
+LDSF.US,D,20210723,000000,20.1308,20.1308,20.0422,20.0572,21717.636570416,0
+LDSF.US,D,20210726,000000,20.1209,20.1209,20.0322,20.0322,28445.644681089,0
+LDSF.US,D,20210727,000000,20.1308,20.1308,20.0322,20.0322,52994.488127754,0
+LDSF.US,D,20210728,000000,20.0721,20.082,20.0542,20.0721,25922.767180863,0
+LDSF.US,D,20210729,000000,20.0422,20.102,20.0422,20.0572,40554.854084045,0
+LDSF.US,D,20210730,000000,20.0223,20.082,20.0223,20.0671,77771.314533236,0
+LDSF.US,D,20210802,000000,20.1308,20.1308,20.0522,20.0522,216263.42953867,0
+LDSF.US,D,20210803,000000,20.1109,20.1109,20.0522,20.0522,15902.56462523,0
+LDSF.US,D,20210804,000000,20.0322,20.102,20.0322,20.0721,30421.162214109,0
+LDSF.US,D,20210805,000000,20.092,20.102,20.0322,20.0322,149828.99447301,0
+LDSF.US,D,20210806,000000,20.0322,20.0621,20.0322,20.0322,24662.332760966,0
+LDSF.US,D,20210809,000000,20.0322,20.0522,20.0024,20.0273,66631.283787813,0
+LDSF.US,D,20210810,000000,20.0024,20.0522,20.0024,20.0123,33536.594541219,0
+LDSF.US,D,20210811,000000,20.0024,20.0512,20.0024,20.0273,213620.03241263,0
+LDSF.US,D,20210812,000000,19.9825,20.0522,19.9825,20.0273,61078.342028756,0
+LDSF.US,D,20210813,000000,20.0621,20.0621,20.0173,20.0372,28844.363776468,0
+LDSF.US,D,20210816,000000,20.0621,20.0721,20.0372,20.0372,8564.9280740152,0
+LDSF.US,D,20210817,000000,20.0621,20.0621,20.0024,20.0322,38278.037486508,0
+LDSF.US,D,20210818,000000,20.0123,20.0442,20.0123,20.0322,16081.33540351,0
+LDSF.US,D,20210819,000000,19.9825,20.0422,19.9825,20.0273,18580.108978574,0
+LDSF.US,D,20210820,000000,20.0233,20.0422,19.9924,20.0173,43352.918063196,0
+LDSF.US,D,20210823,000000,19.9924,20.0422,19.9924,20.0273,24031.613385909,0
+LDSF.US,D,20210824,000000,19.9924,20.0024,19.9526,19.9775,93661.827195885,0
+LDSF.US,D,20210825,000000,19.9725,20.0412,19.9725,20.0223,165465.41159125,0
+LDSF.US,D,20210826,000000,20.0522,20.0522,19.9845,20.0213,31053.890249595,0
+LDSF.US,D,20210827,000000,20.0522,20.0721,20.0024,20.0273,39454.108168342,0
+LDSF.US,D,20210830,000000,19.9825,20.0522,19.9825,20.0522,53038.678657217,0
+LDSF.US,D,20210831,000000,20.1408,20.1408,20.0223,20.0322,49957.393557419,0
+LDSF.US,D,20210901,000000,20.0024,20.081,20.0024,20.0721,34791.002979826,0
+LDSF.US,D,20210902,000000,20.0322,20.0621,20.0322,20.0322,11416.221554565,0
+LDSF.US,D,20210903,000000,20.0024,20.0721,20.0024,20.0223,30743.552213142,0
+LDSF.US,D,20210907,000000,20.082,20.082,20.0123,20.0223,175641.28533022,0
+LDSF.US,D,20210908,000000,20.0123,20.0621,20.0123,20.0372,10511.320030797,0
+LDSF.US,D,20210909,000000,19.9924,20.0711,19.9924,20.0372,174476.26228075,0
+LDSF.US,D,20210910,000000,20.0322,20.0621,20.0123,20.0422,46345.822104069,0
+LDSF.US,D,20210913,000000,20.1109,20.1109,20.0322,20.0422,29808.520782923,0
+LDSF.US,D,20210914,000000,20.1209,20.1209,20.0322,20.0621,43076.727254055,0
+LDSF.US,D,20210915,000000,20.0721,20.0721,20.0223,20.0522,20516.457633206,0
+LDSF.US,D,20210916,000000,20.0223,20.0621,20.0133,20.0522,22491.975166225,0
+LDSF.US,D,20210917,000000,20.0123,20.0621,20.0123,20.0522,47118.152039449,0
+LDSF.US,D,20210920,000000,19.9526,20.0522,19.9526,20.0322,35336.354286603,0
+LDSF.US,D,20210921,000000,20.0482,20.0522,19.9924,20.0273,48756.214620209,0
+LDSF.US,D,20210922,000000,20.0522,20.0621,20.0123,20.0621,28691.705583779,0
+LDSF.US,D,20210923,000000,20.0721,20.0721,19.9626,20.0223,59985.630754773,0
+LDSF.US,D,20210924,000000,19.9924,19.9924,19.9426,19.9626,85727.618496926,0
+LDSF.US,D,20210927,000000,19.9825,20.0024,19.9526,19.9924,14382.008679632,0
+LDSF.US,D,20210928,000000,19.9845,19.9924,19.9426,19.9426,58881.871848424,0
+LDSF.US,D,20210929,000000,20.0223,20.0223,19.9526,19.9924,127499.72080162,0
+LDSF.US,D,20210930,000000,20.0123,20.0123,19.9526,19.9825,220384.19641106,0
+LDSF.US,D,20211001,000000,20.0223,20.0223,19.9636,19.9725,36042.398427789,0
+LDSF.US,D,20211004,000000,19.9526,20.0322,19.9526,20.0322,203329.66502916,0
+LDSF.US,D,20211005,000000,19.9725,20.0123,19.9626,20.0123,56960.588147018,0
+LDSF.US,D,20211006,000000,20.0223,20.0223,19.9825,19.9825,18239.641035669,0
+LDSF.US,D,20211007,000000,20.0223,20.0522,19.9626,19.9626,179507.95665819,0
+LDSF.US,D,20211008,000000,20.0721,20.0721,19.9327,19.9626,58028.191165625,0
+LDSF.US,D,20211011,000000,20.0422,20.0422,19.9426,19.9426,65671.144102217,0
+LDSF.US,D,20211012,000000,19.9227,19.9725,19.9227,19.9327,26776.447863663,0
+LDSF.US,D,20211013,000000,19.9825,19.9825,19.9227,19.9626,122878.79748214,0
+LDSF.US,D,20211014,000000,20.0123,20.0123,19.9426,19.9426,45665.890548476,0
+LDSF.US,D,20211015,000000,19.9227,19.9825,19.9227,19.9626,65633.983884259,0
+LDSF.US,D,20211018,000000,20.0123,20.0123,19.9327,19.9327,73946.825074295,0
+LDSF.US,D,20211019,000000,19.9028,19.9626,19.9028,19.9327,18997.910348038,0
+LDSF.US,D,20211020,000000,19.9725,19.9725,19.9128,19.9227,33153.944729281,0
+LDSF.US,D,20211021,000000,19.9327,19.9516,19.9128,19.9197,36196.060950693,0
+LDSF.US,D,20211022,000000,19.9028,19.9327,19.8929,19.8929,19935.954768903,0
+LDSF.US,D,20211025,000000,19.8929,19.9426,19.8929,19.9327,100897.02206516,0
+LDSF.US,D,20211026,000000,19.8829,19.9426,19.8829,19.8929,57770.078300355,0
+LDSF.US,D,20211027,000000,19.9526,19.9526,19.9028,19.9028,213894.21456134,0
+LDSF.US,D,20211028,000000,19.9526,19.9626,19.9028,19.9426,60149.336579828,0
+LDSF.US,D,20211029,000000,19.8729,19.9426,19.8729,19.9128,46302.635904822,0
+LDSF.US,D,20211101,000000,19.9825,19.9825,19.9028,19.9416,36687.178425857,0
+LDSF.US,D,20211102,000000,19.9924,19.9924,19.9128,19.9128,37850.192814894,0
+LDSF.US,D,20211103,000000,19.9825,19.9825,19.9028,19.9426,221125.39210976,0
+LDSF.US,D,20211104,000000,19.8929,19.9626,19.8929,19.9526,81139.838074541,0
+LDSF.US,D,20211105,000000,20.0024,20.0024,19.9426,19.9526,27329.83381216,0
+LDSF.US,D,20211108,000000,19.9825,19.9825,19.9327,19.9327,52228.184173664,0
+LDSF.US,D,20211109,000000,19.9924,19.9924,19.9426,19.9725,21406.294203748,0
+LDSF.US,D,20211110,000000,19.9825,19.9825,19.8929,19.9227,23253.257469239,0
+LDSF.US,D,20211111,000000,19.9028,19.9128,19.8929,19.9068,21923.524264503,0
+LDSF.US,D,20211112,000000,19.8729,19.9128,19.8729,19.9128,35749.134004992,0
+LDSF.US,D,20211115,000000,19.9626,19.9626,19.8829,19.8829,57607.376805516,0
+LDSF.US,D,20211116,000000,19.9327,19.9327,19.8729,19.9028,63703.661210919,0
+LDSF.US,D,20211117,000000,19.9426,19.9426,19.8799,19.8879,22861.568685367,0
+LDSF.US,D,20211118,000000,19.9227,19.9227,19.8729,19.9028,66484.651576414,0
+LDSF.US,D,20211119,000000,19.9825,19.9825,19.853,19.853,596351.19509718,0
+LDSF.US,D,20211122,000000,19.853,19.8929,19.8431,19.8729,81501.396951962,0
+LDSF.US,D,20211123,000000,19.8729,19.8729,19.7634,19.7734,186806.42433102,0
+LDSF.US,D,20211124,000000,19.7833,19.8232,19.7734,19.8232,27947.496894421,0
+LDSF.US,D,20211126,000000,19.8331,19.8331,19.7734,19.7833,11623.113578867,0
+LDSF.US,D,20211129,000000,19.9227,19.9227,19.7833,19.7833,25334.22967484,0
+LDSF.US,D,20211130,000000,19.8929,19.8929,19.8033,19.8281,61402.74068822,0
+LDSF.US,D,20211201,000000,19.853,19.853,19.7734,19.8033,52833.795293344,0
+LDSF.US,D,20211202,000000,19.8829,19.8829,19.7933,19.8331,318113.56097792,0
+LDSF.US,D,20211203,000000,19.8829,19.8829,19.7933,19.8232,43964.555164167,0
+LDSF.US,D,20211206,000000,19.863,19.863,19.7933,19.8431,80831.508698518,0
+LDSF.US,D,20211207,000000,19.7833,19.853,19.7833,19.8431,90287.27767329,0
+LDSF.US,D,20211208,000000,19.7833,19.853,19.7833,19.8331,1557403.8168582,0
+LDSF.US,D,20211209,000000,19.7833,19.853,19.7833,19.8232,46251.415063854,0
+LDSF.US,D,20211210,000000,19.9028,19.9028,19.8311,19.853,72245.489689987,0
+LDSF.US,D,20211213,000000,19.863,19.8729,19.8132,19.8431,65299.541922645,0
+LDSF.US,D,20211214,000000,19.8729,19.8729,19.8132,19.8431,22509.048779882,0
+LDSF.US,D,20211215,000000,19.8331,19.8331,19.8132,19.8132,35841.532384777,0
+LDSF.US,D,20211216,000000,19.8232,19.8729,19.8182,19.8431,68411.961259111,0
+LDSF.US,D,20211217,000000,19.863,19.8729,19.8331,19.8729,56742.64849035,0
+LDSF.US,D,20211220,000000,19.8232,19.863,19.8232,19.863,67395.579081472,0
+LDSF.US,D,20211221,000000,19.7933,19.8729,19.7933,19.8232,169606.26506793,0
+LDSF.US,D,20211222,000000,19.8331,19.8729,19.8232,19.863,209222.0704009,0
+LDSF.US,D,20211223,000000,19.8033,19.853,19.8033,19.8232,31728.800154115,0
+LDSF.US,D,20211227,000000,19.853,19.863,19.8132,19.8481,58734.23530681,0
+LDSF.US,D,20211228,000000,19.8331,19.857,19.8232,19.8331,104110.87875335,0
+LDSF.US,D,20211229,000000,19.8112,19.853,19.8112,19.8381,68616.844622982,0
+LDSF.US,D,20211230,000000,19.853,19.853,19.8232,19.853,113138.80305651,0
+LDSF.US,D,20211231,000000,19.8829,19.8829,19.8132,19.863,52404.946291515,0
+LDSF.US,D,20220103,000000,19.8132,19.8321,19.7933,19.8033,35456.87391241,0
+LDSF.US,D,20220104,000000,19.7933,19.8331,19.7933,19.8232,63250.708283927,0
+LDSF.US,D,20220105,000000,19.8152,19.8431,19.8033,19.8132,348619.08693009,0
+LDSF.US,D,20220106,000000,19.8232,19.8232,19.7933,19.7933,15962.824438133,0
+LDSF.US,D,20220107,000000,19.8232,19.8331,19.7535,19.7833,47895.503625905,0
+LDSF.US,D,20220110,000000,19.7933,19.7933,19.7535,19.7634,19691.902526644,0
+LDSF.US,D,20220111,000000,19.7335,19.8232,19.7335,19.8132,87264.243725965,0
+LDSF.US,D,20220112,000000,19.7634,19.8162,19.7634,19.8033,41690.751557275,0
+LDSF.US,D,20220113,000000,19.7833,19.8132,19.7833,19.8132,34516.820831115,0
+LDSF.US,D,20220114,000000,19.7803,19.7933,19.7535,19.7535,21770.866071814,0
+LDSF.US,D,20220118,000000,19.7435,19.7634,19.7335,19.7535,44417.508091158,0
+LDSF.US,D,20220119,000000,19.7833,19.7833,19.7335,19.7634,170502.12761976,0
+LDSF.US,D,20220120,000000,19.7933,19.7933,19.7535,19.7734,89850.39402974,0
+LDSF.US,D,20220121,000000,19.8033,19.8033,19.7335,19.7485,150333.16824096,0
+LDSF.US,D,20220124,000000,19.6639,19.7485,19.6639,19.7246,173012.95315741,0
+LDSF.US,D,20220125,000000,19.7734,19.7734,19.7037,19.7186,97348.723415364,0
+LDSF.US,D,20220126,000000,19.7833,19.7833,19.6937,19.7236,33839.902266167,0
+LDSF.US,D,20220127,000000,19.7634,19.7734,19.7037,19.7186,45370.617465248,0
+LDSF.US,D,20220128,000000,19.6887,19.7156,19.6738,19.6738,17889.129790614,0
+LDSF.US,D,20220131,000000,19.7236,19.7335,19.6837,19.7136,94176.044265995,0
+LDSF.US,D,20220201,000000,19.7136,19.7535,19.6937,19.7435,140442.52428307,0
+LDSF.US,D,20220202,000000,19.7037,19.7634,19.7037,19.7435,883186.90018754,0
+LDSF.US,D,20220203,000000,19.7535,19.7535,19.7037,19.7286,43285.627938788,0
+LDSF.US,D,20220204,000000,19.7833,19.7833,19.6738,19.6738,268570.95579932,0
+LDSF.US,D,20220207,000000,19.6957,19.7097,19.6579,19.6639,13457.020551563,0
+LDSF.US,D,20220208,000000,19.6639,19.7136,19.6639,19.6688,86825.351421985,0
+LDSF.US,D,20220209,000000,19.6738,19.7236,19.6539,19.6539,51408.650718178,0
+LDSF.US,D,20220210,000000,19.6439,19.6937,19.6419,19.6639,104455.36401711,0
+LDSF.US,D,20220211,000000,19.6141,19.6639,19.6141,19.6539,12865.470054894,0
+LDSF.US,D,20220214,000000,19.634,19.6439,19.5753,19.5991,69266.646272125,0
+LDSF.US,D,20220215,000000,19.5255,19.6837,19.5255,19.5941,129958.32116808,0
+LDSF.US,D,20220216,000000,19.6141,19.6439,19.6141,19.6439,19796.352869009,0
+LDSF.US,D,20220217,000000,19.6539,19.6539,19.5941,19.6539,429325.05435173,0
+LDSF.US,D,20220218,000000,19.5892,19.6221,19.5543,19.6041,72516.658848053,0
+LDSF.US,D,20220222,000000,19.5941,19.5941,19.5354,19.5782,67730.021043086,0
+LDSF.US,D,20220223,000000,19.5643,19.5862,19.5255,19.5493,71368.709412241,0
+LDSF.US,D,20220224,000000,19.4956,19.5543,19.4259,19.5255,302424.9186885,0
+LDSF.US,D,20220225,000000,19.5743,19.5842,19.5255,19.5643,116051.36068018,0
+LDSF.US,D,20220228,000000,19.5842,19.5941,19.5354,19.5941,48988.214899888,0
+LDSF.US,D,20220301,000000,19.5643,19.6041,19.5543,19.5693,40017.537418989,0
+LDSF.US,D,20220302,000000,19.5743,19.6041,19.5255,19.5255,860899.8083852,0
+LDSF.US,D,20220303,000000,19.5743,19.5842,19.5354,19.5443,22605.464480527,0
+LDSF.US,D,20220304,000000,19.5255,19.5743,19.5155,19.5643,37824.080229301,0
+LDSF.US,D,20220307,000000,19.5055,19.5055,19.4159,19.4657,34258.707965845,0
+LDSF.US,D,20220308,000000,19.4557,19.4557,19.3761,19.4109,18604.212903736,0
+LDSF.US,D,20220309,000000,19.4458,19.4557,19.396,19.4557,72660.278068806,0
+LDSF.US,D,20220310,000000,19.4309,19.4309,19.3691,19.4259,178015.52195861,0
+LDSF.US,D,20220311,000000,19.4159,19.4159,19.3661,19.4059,27177.175619471,0
+LDSF.US,D,20220314,000000,19.396,19.396,19.2965,19.2965,265100.9949063,0
+LDSF.US,D,20220315,000000,19.2965,19.3561,19.2865,19.3561,30248.417417119,0
+LDSF.US,D,20220316,000000,19.3561,19.3761,19.3113,19.3263,752152.94135913,0
+LDSF.US,D,20220317,000000,19.3761,19.4059,19.3363,19.396,59361.941691222,0
+LDSF.US,D,20220318,000000,19.3661,19.4159,19.3601,19.3761,20997.531806219,0
+LDSF.US,D,20220321,000000,19.3363,19.4059,19.3363,19.3363,41732.933426308,0
+LDSF.US,D,20220322,000000,19.3263,19.3761,19.3163,19.3761,59325.78580348,0
+LDSF.US,D,20220323,000000,19.3861,19.7335,19.3463,19.4567,1075953.0200147,0
+LDSF.US,D,20220324,000000,19.3861,19.4359,19.3263,19.4109,361485.56131521,0
+LDSF.US,D,20220325,000000,19.3661,19.3661,19.2965,19.3363,74555.449184621,0
+LDSF.US,D,20220328,000000,19.3561,19.3561,19.2865,19.2865,267393.88078727,0
+LDSF.US,D,20220329,000000,19.2965,19.3761,19.2965,19.3512,81053.465676047,0
+LDSF.US,D,20220330,000000,19.3064,19.3701,19.3064,19.3661,73342.21828483,0
+LDSF.US,D,20220331,000000,19.4757,19.4757,19.2965,19.2965,70838.42305869,0
+LDSF.US,D,20220401,000000,19.2765,19.3561,19.2765,19.3561,48313.304995368,0
+LDSF.US,D,20220404,000000,19.2069,19.3661,19.2069,19.3661,52927.198003346,0
+LDSF.US,D,20220405,000000,19.3163,19.3661,19.2765,19.2765,56922.423598846,0
+LDSF.US,D,20220406,000000,19.2167,19.2965,19.2167,19.2367,82876.325016377,0
+LDSF.US,D,20220407,000000,19.2467,19.3064,19.2267,19.2567,34193.426501867,0
+LDSF.US,D,20220408,000000,19.2267,19.2865,19.2267,19.2665,54344.307936792,0
+LDSF.US,D,20220411,000000,19.2267,19.2865,19.2119,19.2367,42315.444951041,0
+LDSF.US,D,20220412,000000,19.2167,19.2865,19.2167,19.2167,30930.357633144,0
+LDSF.US,D,20220413,000000,19.2865,19.3463,19.2467,19.2865,341226.21221705,0
+LDSF.US,D,20220414,000000,19.2915,19.2915,19.2367,19.2715,410258.84954907,0
+LDSF.US,D,20220418,000000,19.2367,19.2775,19.2367,19.2467,36105.671231338,0
+LDSF.US,D,20220419,000000,19.2367,19.2567,19.1969,19.2129,270831.70311342,0
+LDSF.US,D,20220420,000000,19.1969,19.2665,19.1969,19.2167,63113.115044464,0
+LDSF.US,D,20220421,000000,19.2567,19.2765,19.1671,19.2019,122573.48109676,0
+LDSF.US,D,20220422,000000,19.1671,19.1921,19.1271,19.1371,141069.22633727,0
+LDSF.US,D,20220425,000000,19.1471,19.2155,19.1371,19.1621,1231534.8179596,0
+LDSF.US,D,20220426,000000,19.1671,19.2069,19.1371,19.1621,63431.487722637,0
+LDSF.US,D,20220427,000000,19.1471,19.1969,19.1471,19.1719,193338.58804975,0
+LDSF.US,D,20220428,000000,19.1271,19.1969,19.1271,19.1471,809071.34763713,0
+LDSF.US,D,20220429,000000,19.1769,19.1769,19.0873,19.1271,44585.231237073,0
+LDSF.US,D,20220502,000000,19.1005,19.1173,19.0475,19.0973,125417.74426581,0
+LDSF.US,D,20220503,000000,19.073,19.1073,19.0375,19.0773,260748.22775423,0
+LDSF.US,D,20220504,000000,19.0873,19.1471,19.0276,19.1245,290723.46735286,0
+LDSF.US,D,20220505,000000,19.1371,19.1371,19.0312,19.0675,45949.111669121,0
+LDSF.US,D,20220506,000000,18.9977,19.0465,18.9977,19.0276,33724.404291435,0
+LDSF.US,D,20220509,000000,18.9927,19.0077,18.9479,18.9579,45263.154132237,0
+LDSF.US,D,20220510,000000,19.0258,19.0258,18.9479,18.9729,307708.69994992,0
+LDSF.US,D,20220511,000000,18.9977,19.0077,18.9281,18.9281,205903.76337034,0
+LDSF.US,D,20220512,000000,18.9454,18.97,18.9081,18.9281,48007.98860999,0
+LDSF.US,D,20220513,000000,18.8484,18.9779,18.8484,18.9181,36715.299671878,0
+LDSF.US,D,20220516,000000,18.9084,18.9876,18.9084,18.9479,50325.982746345,0
+LDSF.US,D,20220517,000000,18.9877,18.9877,18.8981,18.9231,56697.453630673,0
+LDSF.US,D,20220518,000000,18.938,18.938,18.8484,18.8733,82594.108225945,0
+LDSF.US,D,20220519,000000,18.938,18.938,18.8783,18.9081,131645.59592939,0
+LDSF.US,D,20220520,000000,18.9479,18.9479,18.8683,18.8882,78509.497241304,0
+LDSF.US,D,20220523,000000,18.8981,18.9479,18.8783,18.9181,204543.90025916,0
+LDSF.US,D,20220524,000000,18.8932,18.9281,18.8683,18.9281,21575.021679878,0
+LDSF.US,D,20220525,000000,18.9256,18.9679,18.8783,18.9679,53064.791242808,0
+LDSF.US,D,20220526,000000,18.938,19.0177,18.938,18.9877,311300.18479897,0
+LDSF.US,D,20220527,000000,18.9977,19.0675,18.9977,19.0434,98513.746464831,0
+LDSF.US,D,20220531,000000,19.0077,19.0575,18.9779,19.0127,60247.760940903,0
+LDSF.US,D,20220601,000000,19.0475,19.0575,18.9679,19.0375,136051.59258285,0
+LDSF.US,D,20220602,000000,18.9877,19.0276,18.9835,19.0177,57905.662879388,0
+LDSF.US,D,20220603,000000,18.9579,19.0177,18.9579,18.9877,40420.273835227,0
+LDSF.US,D,20220606,000000,18.9877,19.0276,18.938,18.9579,30240.382775398,0
+LDSF.US,D,20220607,000000,18.9081,18.9977,18.9081,18.9281,107941.39419358,0
+LDSF.US,D,20220608,000000,18.9181,18.9977,18.9081,18.9429,76696.681203124,0
+LDSF.US,D,20220609,000000,18.9281,18.9419,18.8683,18.9031,146790.89557246,0
+LDSF.US,D,20220610,000000,18.8882,18.8981,18.7887,18.8061,51366.468849145,0
+LDSF.US,D,20220613,000000,18.6094,18.709,18.5795,18.5895,224143.40440602,0
+LDSF.US,D,20220614,000000,18.4999,18.6495,18.4999,18.4999,21622.225199986,0
+LDSF.US,D,20220615,000000,18.5995,18.6665,18.59,18.6493,50578.069630324,0
+LDSF.US,D,20220616,000000,18.5795,18.6492,18.5696,18.6194,180038.24301174,0
+LDSF.US,D,20220617,000000,18.5696,18.6791,18.5696,18.6293,110224.23677241,0
+LDSF.US,D,20220621,000000,18.6293,18.679,18.4601,18.5995,413840.29109597,0
+LDSF.US,D,20220622,000000,18.6194,18.6791,18.5895,18.6791,322406.06831708,0
+LDSF.US,D,20220623,000000,18.6493,18.7089,18.6393,18.6393,54577.312546686,0
+LDSF.US,D,20220624,000000,18.6542,18.699,18.6493,18.699,53179.284887325,0
+LDSF.US,D,20220627,000000,18.6293,18.689,18.5995,18.6094,1043821.4834443,0
+LDSF.US,D,20220628,000000,18.6094,18.6572,18.5795,18.5933,73802.201523327,0
+LDSF.US,D,20220629,000000,18.5596,18.6119,18.5596,18.5795,117699.46656308,0
+LDSF.US,D,20220630,000000,18.5895,18.6272,18.5696,18.6194,45960.159301487,0
+LDSF.US,D,20220701,000000,18.6094,18.6791,18.5895,18.6791,185828.20670155,0
+LDSF.US,D,20220705,000000,18.6293,18.6726,18.6293,18.6293,57316.121043149,0
+LDSF.US,D,20220706,000000,18.6663,18.6791,18.6194,18.6791,62888.145076291,0
+LDSF.US,D,20220707,000000,18.6293,18.6791,18.6094,18.6293,42781.454170829,0
+LDSF.US,D,20220708,000000,18.6461,18.709,18.6294,18.709,24903.372012579,0
+LDSF.US,D,20220711,000000,18.6789,18.6989,18.6691,18.6791,13626.752357908,0
+LDSF.US,D,20220712,000000,18.7189,18.7289,18.6692,18.709,28641.489073026,0
+LDSF.US,D,20220713,000000,18.6791,18.7289,18.5995,18.6941,227131.28679582,0
+LDSF.US,D,20220714,000000,18.6485,18.699,18.5995,18.6891,69932.517204708,0
+LDSF.US,D,20220715,000000,18.6493,18.709,18.6493,18.6891,18550.983402337,0
+LDSF.US,D,20220718,000000,18.7055,18.7189,18.6692,18.6891,20993.514485359,0
+LDSF.US,D,20220719,000000,18.7488,18.7686,18.699,18.7289,41780.136946416,0
+LDSF.US,D,20220720,000000,18.7687,18.7687,18.7389,18.7687,36027.333474563,0
+LDSF.US,D,20220721,000000,18.7587,18.8386,18.7413,18.8136,26244.585485345,0
+LDSF.US,D,20220722,000000,18.8486,18.8885,18.8187,18.8885,115541.519511,0
+LDSF.US,D,20220725,000000,18.8486,18.8662,18.8286,18.8386,271677.10993824,0
+LDSF.US,D,20220726,000000,18.8785,18.8785,18.7887,18.8086,158946.75865142,0
+LDSF.US,D,20220727,000000,18.8086,18.8984,18.8086,18.8767,549968.73334512,0
+LDSF.US,D,20220728,000000,18.8963,18.9882,18.8963,18.9783,83423.045625696,0
+LDSF.US,D,20220729,000000,18.9384,18.9971,18.9384,18.9683,22247.81583187,0
+LDSF.US,D,20220801,000000,18.9483,19.0082,18.9384,19.0082,77168.32160179,0
+LDSF.US,D,20220802,000000,18.9583,18.9788,18.9184,18.9184,28510.557447859,0
+LDSF.US,D,20220803,000000,18.9284,18.9882,18.9184,18.9882,91504.778445562,0
+LDSF.US,D,20220804,000000,18.9483,19.0082,18.9483,18.9882,40006.782296158,0
+LDSF.US,D,20220805,000000,18.9683,18.9683,18.9153,18.9284,29963.746012939,0
+LDSF.US,D,20220808,000000,18.9982,18.9982,18.9869,18.9931,16757.769652898,0
+LDSF.US,D,20220809,000000,18.9384,18.9981,18.9384,18.9384,8541.7421656392,0
+LDSF.US,D,20220810,000000,19.0178,19.0481,19.0082,19.0181,101045.71302457,0
+LDSF.US,D,20220811,000000,19.0581,19.0581,18.9883,18.9979,39317.269377002,0
+LDSF.US,D,20220812,000000,18.9888,19.0481,18.9784,19.0481,46897.902691668,0
+LDSF.US,D,20220815,000000,19.0282,19.0581,18.9982,19.0381,45753.391421791,0
+LDSF.US,D,20220816,000000,18.9882,19.0481,18.9882,18.9882,65626.997798023,0
+LDSF.US,D,20220817,000000,18.9783,18.9882,18.9483,18.9733,38959.48433029,0
+LDSF.US,D,20220818,000000,18.9982,19.0181,18.9591,18.9932,75187.976357239,0
+LDSF.US,D,20220819,000000,18.9184,18.9783,18.9184,18.9184,53645.708628691,0
+LDSF.US,D,20220822,000000,18.8885,18.923,18.8685,18.9034,54312.170970607,0
+LDSF.US,D,20220823,000000,18.8186,18.8984,18.8186,18.8186,28338.17921807,0
+LDSF.US,D,20220824,000000,18.8585,18.8585,18.8086,18.8086,50914.716325351,0
+LDSF.US,D,20220825,000000,18.8483,18.8885,18.8286,18.8635,77066.097302729,0
+LDSF.US,D,20220826,000000,18.8286,18.8885,18.8186,18.8374,385657.20339103,0
+LDSF.US,D,20220829,000000,18.8585,18.8585,18.7887,18.8037,168287.25342835,0
+LDSF.US,D,20220830,000000,18.8386,18.8478,18.7787,18.8043,48882.25673226,0
+LDSF.US,D,20220831,000000,18.7816,18.8086,18.7587,18.7787,21266.663000688,0
+LDSF.US,D,20220901,000000,18.7563,18.7741,18.7288,18.7687,16200.547003116,0
+LDSF.US,D,20220902,000000,18.7488,18.7787,18.7488,18.7687,12101.55305058,0
+LDSF.US,D,20220906,000000,18.7413,18.7586,18.7204,18.7288,133417.7432595,0
+LDSF.US,D,20220907,000000,18.743,18.7887,18.7388,18.7587,20816.675645018,0
+LDSF.US,D,20220908,000000,18.7288,18.7887,18.7288,18.7488,34546.802087498,0
+LDSF.US,D,20220909,000000,18.7928,18.8186,18.7587,18.7934,33540.594281057,0
+LDSF.US,D,20220912,000000,18.7687,18.8186,18.7687,18.7787,31441.989553279,0
+LDSF.US,D,20220913,000000,18.7687,18.7687,18.6989,18.7089,33505.517315693,0
+LDSF.US,D,20220914,000000,18.6689,18.7188,18.6689,18.7089,8235.0692684568,0
+LDSF.US,D,20220915,000000,18.7009,18.7187,18.649,18.649,17708.856513768,0
+LDSF.US,D,20220916,000000,18.7887,18.7887,18.6304,18.668,32014.245188218,0
+LDSF.US,D,20220919,000000,18.6191,18.649,18.6091,18.639,47987.293015973,0
+LDSF.US,D,20220920,000000,18.6191,18.649,18.6191,18.649,28461.44969635,0
+LDSF.US,D,20220921,000000,18.6204,18.659,18.5891,18.5891,21553.291917662,0
+LDSF.US,D,20220922,000000,18.7288,18.7288,18.5492,18.5991,33989.579437716,0
+LDSF.US,D,20220923,000000,18.4694,18.4893,18.4395,18.4594,92458.871903462,0
+LDSF.US,D,20220926,000000,18.4095,18.4195,18.3596,18.3896,42823.963714392,0
+LDSF.US,D,20220927,000000,18.3397,18.3596,18.2598,18.2998,117178.11049498,0
+LDSF.US,D,20220928,000000,18.4095,18.4295,18.3588,18.4295,47067.274324426,0
+LDSF.US,D,20220929,000000,18.3496,18.3796,18.3397,18.3696,53215.76525323,0
+LDSF.US,D,20220930,000000,18.4395,18.4395,18.2998,18.3297,89316.978005858,0
+LDSF.US,D,20221003,000000,18.3097,18.4095,18.3097,18.3896,18136.795491209,0
+LDSF.US,D,20221004,000000,18.3995,18.4594,18.3995,18.4494,42310.837821067,0
+LDSF.US,D,20221005,000000,18.3896,18.4395,18.3896,18.4245,27961.35239016,0
+LDSF.US,D,20221006,000000,18.4395,18.4395,18.3796,18.4045,22220.756458589,0
+LDSF.US,D,20221007,000000,18.3496,18.3686,18.3197,18.3197,27404.129740378,0
+LDSF.US,D,20221010,000000,18.3357,18.3496,18.2998,18.3197,405413.55248305,0
+LDSF.US,D,20221011,000000,18.2998,18.3596,18.2898,18.2898,42614.504121218,0
+LDSF.US,D,20221012,000000,18.2798,18.3297,18.2798,18.2898,81930.77129921,0
+LDSF.US,D,20221013,000000,18.2,18.2998,18.2,18.2998,48877.245737208,0
+LDSF.US,D,20221014,000000,18.3596,18.3596,18.2199,18.2698,46797.682790628,0
+LDSF.US,D,20221017,000000,18.2499,18.291,18.2199,18.2199,10166.306761498,0
+LDSF.US,D,20221018,000000,18.2598,18.3097,18.2598,18.2789,44629.926331133,0
+LDSF.US,D,20221019,000000,18.21,18.2998,18.21,18.2199,102047.91203497,0
+LDSF.US,D,20221020,000000,18.19,18.2598,18.19,18.19,20005.896645605,0
+LDSF.US,D,20221021,000000,18.15,18.22,18.15,18.19,90511,0
+LDSF.US,D,20221024,000000,18.12,18.245,18.12,18.2,46784,0
+LDSF.US,D,20221025,000000,18.21,18.29,18.19,18.28,54499,0
+LDSF.US,D,20221026,000000,18.2514,18.31,18.2514,18.29,23223,0
+LDSF.US,D,20221027,000000,18.34,18.37,18.3231,18.36,13036,0
+LDSF.US,D,20221028,000000,18.3,18.37,18.3,18.35,48169,0
+LDSF.US,D,20221031,000000,18.34,18.34,18.2703,18.3,28860,0
+LDSF.US,D,20221101,000000,18.32,18.34,18.26,18.31,60314,0
+LDSF.US,D,20221102,000000,18.4084,18.4084,18.26,18.26,16292,0
+LDSF.US,D,20221103,000000,18.22,18.26,18.21,18.22,32931,0
+LDSF.US,D,20221104,000000,18.25,18.29,18.24,18.25,42309,0
+LDSF.US,D,20221107,000000,18.25,18.29,18.25,18.265,21644,0
+LDSF.US,D,20221108,000000,18.25,18.3,18.25,18.25,18902,0
+LDSF.US,D,20221109,000000,18.29,18.3,18.26,18.3,22577,0
+LDSF.US,D,20221110,000000,18.385,18.45,18.385,18.42,64303,0
+LDSF.US,D,20221111,000000,18.45,18.48,18.43,18.46,10135,0
+LDSF.US,D,20221114,000000,18.42,18.4599,18.42,18.42,24792,0
+LDSF.US,D,20221115,000000,18.49,18.51,18.45,18.5,57171,0
+LDSF.US,D,20221116,000000,18.47,18.53,18.47,18.48,95203,0
+LDSF.US,D,20221117,000000,18.4854,18.5,18.44,18.4841,105428,0
+LDSF.US,D,20221118,000000,18.45,18.5,18.44,18.44,64445,0
+LDSF.US,D,20221121,000000,18.46,18.49,18.441,18.465,40839,0
+LDSF.US,D,20221122,000000,18.4094,18.43,18.39,18.41,78386,0
+LDSF.US,D,20221123,000000,18.5,18.52,18.43,18.52,35542,0
+LDSF.US,D,20221125,000000,18.61,18.61,18.47,18.48,10688,0
+LDSF.US,D,20221128,000000,18.505,18.505,18.43,18.48,165899,0
+LDSF.US,D,20221129,000000,18.59,18.59,18.44,18.45,38719,0
+LDSF.US,D,20221130,000000,18.56,18.56,18.42,18.51,144961,0
+LDSF.US,D,20221201,000000,18.5,18.58,18.5,18.58,86475,0
+LDSF.US,D,20221202,000000,18.5505,18.6,18.52,18.6,50830,0
+LDSF.US,D,20221205,000000,18.55,18.5899,18.53,18.5403,40634,0
+LDSF.US,D,20221206,000000,18.58,18.58,18.51,18.57,66140,0
+LDSF.US,D,20221207,000000,18.54,18.57,18.54,18.55,62770,0
+LDSF.US,D,20221208,000000,18.61,18.61,18.55,18.58,74350,0
+LDSF.US,D,20221209,000000,18.5661,18.6,18.56,18.56,33183,0
+LDSF.US,D,20221212,000000,18.54,18.59,18.54,18.54,1221762,0
+LDSF.US,D,20221213,000000,18.57,18.635,18.57,18.58,40224,0
+LDSF.US,D,20221214,000000,18.59,18.64,18.59,18.615,25290,0
+LDSF.US,D,20221215,000000,18.6399,18.65,18.6001,18.625,23909,0
+LDSF.US,D,20221216,000000,18.58,18.64,18.58,18.6347,25225,0
+LDSF.US,D,20221219,000000,18.63,18.63,18.58,18.6,32440,0
+LDSF.US,D,20221220,000000,18.5846,18.59,18.56,18.58,53386,0
+LDSF.US,D,20221221,000000,18.58,18.63,18.57,18.5957,91216,0
+LDSF.US,D,20221222,000000,18.63,18.64,18.5603,18.64,188562,0
+LDSF.US,D,20221223,000000,18.52,18.54,18.52,18.52,28086,0
+LDSF.US,D,20221227,000000,18.5204,18.53,18.42,18.4545,466496,0
+LDSF.US,D,20221228,000000,18.52,18.52,18.42,18.43,62774,0
+LDSF.US,D,20221229,000000,18.44,18.48,18.44,18.45,124727,0
+LDSF.US,D,20221230,000000,18.5,18.5,18.43,18.44,60198,0
+LDSF.US,D,20230103,000000,18.4665,18.4665,18.43,18.45,32500,0
+LDSF.US,D,20230104,000000,18.48,18.55,18.47,18.5296,152160,0
+LDSF.US,D,20230105,000000,18.47,18.54,18.47,18.54,24732,0
+LDSF.US,D,20230106,000000,18.5105,18.585,18.5105,18.56,22508,0
+LDSF.US,D,20230109,000000,18.601,18.64,18.6,18.635,50482,0
+LDSF.US,D,20230110,000000,18.59,18.62,18.59,18.6139,26493,0
+LDSF.US,D,20230111,000000,18.59,18.67,18.59,18.63,26852,0
+LDSF.US,D,20230112,000000,18.66,18.72,18.65,18.72,40520,0
+LDSF.US,D,20230113,000000,18.63,18.71,18.63,18.67,44156,0
+LDSF.US,D,20230117,000000,18.6701,18.72,18.6701,18.7,177115,0
+LDSF.US,D,20230118,000000,18.72,18.76,18.7,18.7,114310,0
+LDSF.US,D,20230119,000000,18.69,18.75,18.69,18.735,62973,0
+LDSF.US,D,20230120,000000,18.73,18.73,18.69,18.73,31480,0
+LDSF.US,D,20230123,000000,18.69,18.739,18.69,18.69,24156,0
+LDSF.US,D,20230124,000000,18.62,18.68,18.62,18.66,42046,0
+LDSF.US,D,20230125,000000,18.64,18.69,18.64,18.665,63598,0
+LDSF.US,D,20230126,000000,18.66,18.7,18.64,18.68,38082,0
+LDSF.US,D,20230127,000000,18.64,18.7,18.64,18.66,47588,0
+LDSF.US,D,20230130,000000,18.668,18.7,18.65,18.6703,63801,0
+LDSF.US,D,20230131,000000,18.7,18.73,18.6601,18.715,107328,0
+LDSF.US,D,20230201,000000,18.74,18.78,18.69,18.78,40865,0
+LDSF.US,D,20230202,000000,18.81,18.81,18.77,18.77,33888,0
+LDSF.US,D,20230203,000000,18.7,18.79,18.7,18.73,441239,0
+LDSF.US,D,20230206,000000,18.671,18.71,18.66,18.67,18258,0
+LDSF.US,D,20230207,000000,18.7,18.72,18.65,18.72,25875,0
+LDSF.US,D,20230208,000000,18.72,18.72,18.65,18.6654,214501,0
+LDSF.US,D,20230209,000000,18.67,18.74,18.65,18.65,117053,0
+LDSF.US,D,20230210,000000,18.7,18.7,18.61,18.65,25876,0
+LDSF.US,D,20230213,000000,18.61,18.66,18.6,18.61,48874,0
+LDSF.US,D,20230214,000000,18.649,18.649,18.58,18.605,30777,0
+LDSF.US,D,20230215,000000,18.6,18.61,18.57,18.57,46541,0
+LDSF.US,D,20230216,000000,18.571,18.63,18.56,18.58,1229750,0
+LDSF.US,D,20230217,000000,18.5507,18.59,18.54,18.56,32494,0
+LDSF.US,D,20230221,000000,18.53,18.55,18.51,18.525,54793,0
+LDSF.US,D,20230222,000000,18.4699,18.4855,18.45,18.45,25997,0
+LDSF.US,D,20230223,000000,18.5,18.51,18.46,18.51,38624,0
+LDSF.US,D,20230224,000000,18.57,18.57,18.44,18.465,128157,0
+LDSF.US,D,20230227,000000,18.5,18.509,18.45,18.5,42218,0
+LDSF.US,D,20230228,000000,18.5,18.5,18.46,18.5,28231,0
+LDSF.US,D,20230301,000000,18.44,18.51,18.38,18.47,125195,0
+LDSF.US,D,20230302,000000,18.4,18.47,18.4,18.43,41965,0
+LDSF.US,D,20230303,000000,18.42,18.5,18.42,18.46,50410,0
+LDSF.US,D,20230306,000000,18.51,18.52,18.47,18.52,20237,0
+LDSF.US,D,20230307,000000,18.464,18.5,18.43,18.43,43253,0
+LDSF.US,D,20230308,000000,18.46,18.4632,18.4,18.41,428248,0
+LDSF.US,D,20230309,000000,18.41,18.45,18.41,18.4294,45034,0
+LDSF.US,D,20230310,000000,18.491,18.52,18.47,18.48,14157,0
+LDSF.US,D,20230313,000000,18.63,18.65,18.52,18.56,16073,0
+LDSF.US,D,20230314,000000,18.61,18.61,18.51,18.58,85101,0
+LDSF.US,D,20230315,000000,18.55,18.646,18.55,18.62,16980,0
+LDSF.US,D,20230316,000000,18.5784,18.6,18.57,18.575,13029,0
+LDSF.US,D,20230317,000000,18.619,18.63,18.58,18.6,46132,0
+LDSF.US,D,20230320,000000,18.59,18.63,18.58,18.6,34968,0
+LDSF.US,D,20230321,000000,18.54,18.5899,18.51,18.53,16586,0
+LDSF.US,D,20230322,000000,18.55,18.71,18.54,18.67,70925,0
+LDSF.US,D,20230323,000000,18.62,18.7,18.59,18.59,47872,0
+LDSF.US,D,20230324,000000,18.64,18.66,18.62,18.66,32599,0
+LDSF.US,D,20230327,000000,18.6599,18.6599,18.58,18.5901,21564,0
+LDSF.US,D,20230328,000000,18.6,18.6,18.53,18.5554,28347,0
+LDSF.US,D,20230329,000000,18.59,18.59,18.54,18.5453,54337,0
+LDSF.US,D,20230330,000000,18.52,18.5799,18.52,18.56,58877,0
+LDSF.US,D,20230331,000000,18.62,18.64,18.52,18.63,40315,0
+LDSF.US,D,20230403,000000,18.66,18.69,18.622,18.69,26980,0
+LDSF.US,D,20230404,000000,18.62,18.7003,18.62,18.67,13436,0
+LDSF.US,D,20230405,000000,18.7,18.73,18.68,18.6939,17338,0
+LDSF.US,D,20230406,000000,18.73,18.73,18.6829,18.695,24575,0
+LDSF.US,D,20230410,000000,18.62,18.67,18.62,18.64,35969,0
+LDSF.US,D,20230411,000000,18.63,18.689,18.63,18.645,27589,0
+LDSF.US,D,20230412,000000,18.72,18.72,18.661,18.7,35219,0
+LDSF.US,D,20230413,000000,18.73,18.75,18.7,18.7322,31385,0
+LDSF.US,D,20230414,000000,18.75,18.75,18.66,18.68,25925,0
+LDSF.US,D,20230417,000000,18.64,18.67,18.62,18.62,22849,0
+LDSF.US,D,20230418,000000,18.63,18.6699,18.62,18.63,30378,0
+LDSF.US,D,20230419,000000,18.65,18.659,18.61,18.63,26972,0
+LDSF.US,D,20230420,000000,18.63,18.68,18.63,18.66,71266,0
+LDSF.US,D,20230421,000000,18.66,18.66,18.58,18.6146,29241,0
+LDSF.US,D,20230424,000000,18.65,18.65,18.61,18.62,17103,0
+LDSF.US,D,20230425,000000,18.69,18.69,18.65,18.67,24481,0
+LDSF.US,D,20230426,000000,18.72,18.72,18.64,18.65,23905,0
+LDSF.US,D,20230427,000000,18.68,18.68,18.62,18.62,27216,0
+LDSF.US,D,20230428,000000,18.69,18.69,18.6201,18.67,14838,0
+LDSF.US,D,20230501,000000,18.651,18.69,18.64,18.65,321060,0
+LDSF.US,D,20230502,000000,18.62,18.6699,18.62,18.66,12934,0
+LDSF.US,D,20230503,000000,18.67,18.7,18.665,18.69,25479,0
+LDSF.US,D,20230504,000000,18.74,18.75,18.71,18.74,52993,0
+LDSF.US,D,20230505,000000,18.68,18.7163,18.66,18.69,45603,0
+LDSF.US,D,20230508,000000,18.64,18.6804,18.64,18.65,41579,0
+LDSF.US,D,20230509,000000,18.69,18.69,18.65,18.6554,25185,0
+LDSF.US,D,20230510,000000,18.65,18.71,18.65,18.69,19857,0
+LDSF.US,D,20230511,000000,18.73,18.75,18.7,18.7054,50683,0
+LDSF.US,D,20230512,000000,18.725,18.7281,18.52,18.7,230673,0
+LDSF.US,D,20230515,000000,18.6775,18.7,18.66,18.66,40328,0
+LDSF.US,D,20230516,000000,18.6785,18.68,18.64,18.66,42088,0
+LDSF.US,D,20230517,000000,18.6781,18.6899,18.64,18.65,9749,0
+LDSF.US,D,20230518,000000,18.61,18.64,18.6,18.6141,44148,0
+LDSF.US,D,20230519,000000,18.5872,18.64,18.57,18.58,40190,0
+LDSF.US,D,20230522,000000,18.605,18.61,18.57,18.5996,9638,0
+LDSF.US,D,20230523,000000,18.56,18.56,18.5101,18.5322,13432,0
+LDSF.US,D,20230524,000000,18.51,18.56,18.49,18.49,36216,0
+LDSF.US,D,20230525,000000,18.51,18.51,18.45,18.4542,42279,0
+LDSF.US,D,20230526,000000,18.45,18.48,18.45,18.48,25932,0
+LDSF.US,D,20230530,000000,18.5,18.53,18.49,18.51,35158,0
+LDSF.US,D,20230531,000000,18.52,18.58,18.51,18.58,17307,0
+LDSF.US,D,20230601,000000,18.57,18.6199,18.57,18.6,18949,0
+LDSF.US,D,20230602,000000,18.6,18.61,18.56,18.57,194576,0
+LDSF.US,D,20230605,000000,18.59,18.595,18.55,18.55,31877,0
+LDSF.US,D,20230606,000000,18.564,18.5997,18.5501,18.59,28863,0
+LDSF.US,D,20230607,000000,18.56,18.58,18.53,18.545,82294,0
+LDSF.US,D,20230608,000000,18.59,18.59,18.54,18.54,23996,0
+LDSF.US,D,20230609,000000,18.51,18.5699,18.51,18.52,107571,0
+LDSF.US,D,20230612,000000,18.5508,18.58,18.5301,18.58,34013,0
+LDSF.US,D,20230613,000000,18.55,18.5999,18.54,18.58,24274,0
+LDSF.US,D,20230614,000000,18.52,18.59,18.52,18.56,48875,0
+LDSF.US,D,20230615,000000,18.61,18.61,18.54,18.5757,33714,0
+LDSF.US,D,20230616,000000,18.55,18.58,18.54,18.58,24493,0
+LDSF.US,D,20230620,000000,18.55,18.6,18.541,18.57,30740,0
+LDSF.US,D,20230621,000000,18.55,18.6,18.5401,18.6,12438,0
+LDSF.US,D,20230622,000000,18.5782,18.6,18.55,18.55,9944,0
+LDSF.US,D,20230623,000000,18.5828,18.589,18.55,18.56,19072,0
+LDSF.US,D,20230626,000000,18.57,18.6,18.54,18.6,34793,0
+LDSF.US,D,20230627,000000,18.48,18.55,18.48,18.55,129973,0
+LDSF.US,D,20230628,000000,18.51,18.54,18.5,18.52,29594,0
+LDSF.US,D,20230629,000000,18.54,18.54,18.41,18.45,489060,0
+LDSF.US,D,20230630,000000,18.53,18.53,18.43,18.44,333546,0
+LDSF.US,D,20230703,000000,18.49,18.5099,18.458,18.5,28752,0
+LDSF.US,D,20230705,000000,18.46,18.4881,18.42,18.46,56040,0
+LDSF.US,D,20230706,000000,18.4,18.4,18.34,18.37,95471,0
+LDSF.US,D,20230707,000000,18.21,18.42,18.21,18.38,9131,0
+LDSF.US,D,20230710,000000,18.43,18.45,18.3901,18.43,49093,0
+LDSF.US,D,20230711,000000,18.4884,18.49,18.45,18.46,24150,0
+LDSF.US,D,20230712,000000,18.5,18.5399,18.5,18.52,16824,0
+LDSF.US,D,20230713,000000,18.59,18.6199,18.59,18.6,6176,0
+LDSF.US,D,20230714,000000,18.6,18.6228,18.57,18.58,45734,0
+LDSF.US,D,20230717,000000,18.57,18.6,18.56,18.57,153716,0
+LDSF.US,D,20230718,000000,18.58,18.64,18.58,18.58,19961,0
+LDSF.US,D,20230719,000000,18.58,18.63,18.58,18.59,72489,0
+LDSF.US,D,20230720,000000,18.5301,18.5797,18.5301,18.55,16105,0
+LDSF.US,D,20230721,000000,18.5,18.532,18.49,18.5,40687,0
+LDSF.US,D,20230724,000000,18.51,18.5499,18.5,18.5,18333,0
+LDSF.US,D,20230725,000000,18.52,18.52,18.46,18.465,407438,0
+LDSF.US,D,20230726,000000,18.49,18.5212,18.47,18.52,50506,0
+LDSF.US,D,20230727,000000,18.51,18.525,18.47,18.48,13119,0
+LDSF.US,D,20230728,000000,18.48,18.52,18.48,18.4946,55186,0
+LDSF.US,D,20230731,000000,18.51,18.52,18.501,18.51,30224,0
+LDSF.US,D,20230801,000000,18.52,18.5299,18.49,18.5,16152,0
+LDSF.US,D,20230802,000000,18.4904,18.52,18.47,18.4904,178732,0
+LDSF.US,D,20230803,000000,18.49,18.49,18.4546,18.49,33891,0
+LDSF.US,D,20230804,000000,18.481,18.5099,18.47,18.5014,31856,0
+LDSF.US,D,20230807,000000,18.49,18.54,18.49,18.53,22031,0
+LDSF.US,D,20230808,000000,18.5201,18.56,18.52,18.541,44924,0
+LDSF.US,D,20230809,000000,18.58,18.58,18.53,18.56,20552,0
+LDSF.US,D,20230810,000000,18.5373,18.5642,18.511,18.54,28461,0
+LDSF.US,D,20230811,000000,18.48,18.51,18.47,18.47,288865,0
+LDSF.US,D,20230814,000000,18.46,18.47,18.44,18.465,85071,0
+LDSF.US,D,20230815,000000,18.4899,18.4899,18.43,18.4428,38280,0
+LDSF.US,D,20230816,000000,18.455,18.47,18.42,18.43,18496,0
+LDSF.US,D,20230817,000000,18.411,18.44,18.41,18.4267,19290,0
+LDSF.US,D,20230818,000000,18.4439,18.46,18.43,18.43,13986,0
+LDSF.US,D,20230821,000000,18.47,18.47,18.4101,18.44,14528,0
+LDSF.US,D,20230822,000000,18.34,18.3695,18.34,18.35,11551,0
+LDSF.US,D,20230823,000000,18.395,18.43,18.39,18.43,30228,0
+LDSF.US,D,20230824,000000,18.4001,18.42,18.4001,18.42,7367,0
+LDSF.US,D,20230825,000000,18.409,18.43,18.39,18.43,98422,0
+LDSF.US,D,20230828,000000,18.4,18.45,18.4,18.45,20438,0
+LDSF.US,D,20230829,000000,18.4,18.52,18.4,18.52,29758,0
+LDSF.US,D,20230830,000000,18.52,18.54,18.4989,18.53,20673,0
+LDSF.US,D,20230831,000000,18.55,18.55,18.5051,18.51,62915,0
+LDSF.US,D,20230901,000000,18.542,18.542,18.475,18.52,55068,0
+LDSF.US,D,20230905,000000,18.4788,18.5057,18.45,18.45,14187,0
+LDSF.US,D,20230906,000000,18.48,18.49,18.42,18.44,35039,0
+LDSF.US,D,20230907,000000,18.43,18.45,18.42,18.45,35084,0
+LDSF.US,D,20230908,000000,18.4703,18.4977,18.46,18.48,23806,0
+LDSF.US,D,20230911,000000,18.45,18.48,18.4301,18.47,9388,0
+LDSF.US,D,20230912,000000,18.5,18.5,18.45,18.48,9828,0
+LDSF.US,D,20230913,000000,18.46,18.49,18.45,18.47,249151,0
+LDSF.US,D,20230914,000000,18.48,18.51,18.47,18.4846,9568,0
+LDSF.US,D,20230915,000000,18.46,18.49,18.45,18.48,38378,0
+LDSF.US,D,20230918,000000,18.49,18.49,18.4405,18.45,46299,0
+LDSF.US,D,20230919,000000,18.5,18.5,18.44,18.47,35056,0
+LDSF.US,D,20230920,000000,18.4696,18.49,18.43,18.435,30933,0
+LDSF.US,D,20230921,000000,18.4,18.4299,18.38,18.405,29522,0
+LDSF.US,D,20230922,000000,18.37,18.37,18.345,18.3453,19482,0
+LDSF.US,D,20230925,000000,18.37,18.37,18.33,18.35,47849,0
+LDSF.US,D,20230926,000000,18.32,18.3405,18.3,18.34,52192,0
+LDSF.US,D,20230927,000000,18.35,18.36,18.26,18.275,94906,0
+LDSF.US,D,20230928,000000,18.3,18.33,18.27,18.311,23299,0
+LDSF.US,D,20230929,000000,18.36,18.3663,18.32,18.34,12495,0
+LDSF.US,D,20231002,000000,18.29,18.34,18.26,18.26,17114,0
+LDSF.US,D,20231003,000000,18.24,18.2515,18.19,18.19,20522,0
+LDSF.US,D,20231004,000000,18.27,18.27,18.21,18.23,26724,0
+LDSF.US,D,20231005,000000,18.2888,18.3,18.2501,18.3,12348,0
+LDSF.US,D,20231006,000000,18.21,18.26,18.2,18.22,37001,0
+LDSF.US,D,20231009,000000,18.2896,18.31,18.27,18.31,16074,0
+LDSF.US,D,20231010,000000,18.29,18.34,18.29,18.31,20953,0
+LDSF.US,D,20231011,000000,18.36,18.37,18.31,18.37,22497,0
+LDSF.US,D,20231012,000000,18.37,18.37,18.29,18.29,20522,0
+LDSF.US,D,20231013,000000,18.35,18.35,18.295,18.32,10161,0
+LDSF.US,D,20231016,000000,18.32,18.32,18.27,18.3,15936,0
+LDSF.US,D,20231017,000000,18.22,18.2524,18.1801,18.21,33316,0
+LDSF.US,D,20231018,000000,18.2,18.2,18.15,18.1773,42255,0
+LDSF.US,D,20231019,000000,18.21,18.22,18.13,18.1525,30025,0
+LDSF.US,D,20231020,000000,18.18,18.2,18.15,18.15,27662,0
+LDSF.US,D,20231023,000000,18.15,18.23,18.15,18.22,86091,0
+LDSF.US,D,20231024,000000,18.12,18.17,18.12,18.17,32235,0
+LDSF.US,D,20231025,000000,18.135,18.1446,18.09,18.115,24113,0
+LDSF.US,D,20231026,000000,18.1,18.17,18.1,18.17,33061,0
+LDSF.US,D,20231027,000000,18.18,18.18,18.13,18.13,60776,0
+LDSF.US,D,20231030,000000,18.14,18.19,18.14,18.1696,19650,0
+LDSF.US,D,20231031,000000,18.16,18.1857,18.13,18.16,45967,0
+LDSF.US,D,20231101,000000,18.2,18.24,18.1688,18.24,119821,0
+LDSF.US,D,20231102,000000,18.24,18.319,18.24,18.3,55579,0
+LDSF.US,D,20231103,000000,18.39,18.42,18.36,18.4,17458,0
+LDSF.US,D,20231106,000000,18.34,18.3999,18.33,18.33,14950,0
+LDSF.US,D,20231107,000000,18.33,18.4,18.33,18.3785,16625,0
+LDSF.US,D,20231108,000000,18.41,18.41,18.36,18.3856,13936,0
+LDSF.US,D,20231109,000000,18.35,18.42,18.33,18.3412,15724,0
+LDSF.US,D,20231110,000000,18.37,18.38,18.32,18.3359,88095,0
+LDSF.US,D,20231113,000000,18.31,18.3599,18.31,18.33,10205,0
+LDSF.US,D,20231114,000000,18.467,18.49,18.44,18.4651,57926,0
+LDSF.US,D,20231115,000000,18.49,18.49,18.42,18.46,25381,0
+LDSF.US,D,20231116,000000,18.5,18.5,18.45,18.4554,28987,0
+LDSF.US,D,20231117,000000,18.4899,18.49,18.46,18.4683,137690,0
+LDSF.US,D,20231120,000000,18.45,18.51,18.45,18.48,14764,0
+LDSF.US,D,20231121,000000,18.41,18.49,18.41,18.4546,33012,0
+LDSF.US,D,20231122,000000,18.45,18.4503,18.43,18.4415,15224,0
+LDSF.US,D,20231124,000000,18.48,18.48,18.41,18.46,3088,0
+LDSF.US,D,20231127,000000,18.4481,18.4499,18.43,18.4463,43945,0
+LDSF.US,D,20231128,000000,18.49,18.55,18.45,18.55,26518,0
+LDSF.US,D,20231129,000000,18.53,18.59,18.53,18.58,9374,0
+LDSF.US,D,20231130,000000,18.62,18.62,18.5483,18.58,76285,0
+LDSF.US,D,20231201,000000,18.5772,18.6291,18.565,18.62,30289,0
+LDSF.US,D,20231204,000000,18.65,18.66,18.61,18.62,19466,0
+LDSF.US,D,20231205,000000,18.68,18.68,18.61,18.65,148011,0
+LDSF.US,D,20231206,000000,18.7,18.7,18.64,18.7,20037,0
+LDSF.US,D,20231207,000000,18.6401,18.69,18.6401,18.6703,8511,0
+LDSF.US,D,20231208,000000,18.6334,18.64,18.61,18.6244,16173,0
+LDSF.US,D,20231211,000000,18.6399,18.64,18.61,18.6304,22100,0
+LDSF.US,D,20231212,000000,18.6421,18.65,18.62,18.6482,20810,0
+LDSF.US,D,20231213,000000,18.63,18.75,18.63,18.74,15957,0
+LDSF.US,D,20231214,000000,18.82,18.867,18.82,18.8374,4860,0
+LDSF.US,D,20231215,000000,18.8,18.8485,18.8,18.825,92612,0
+LDSF.US,D,20231218,000000,18.81,18.84,18.76,18.81,22101,0
+LDSF.US,D,20231219,000000,18.78,18.8499,18.78,18.81,13688,0
+LDSF.US,D,20231220,000000,18.87,18.88,18.83,18.865,46580,0
+LDSF.US,D,20231221,000000,18.92,18.92,18.85,18.9,9377,0
+LDSF.US,D,20231222,000000,18.79,18.8299,18.78,18.79,16645,0
+LDSF.US,D,20231226,000000,18.84,18.85,18.8,18.85,23951,0
+LDSF.US,D,20231227,000000,18.87,18.88,18.83,18.8708,23883,0
+LDSF.US,D,20231228,000000,18.85,18.88,18.85,18.855,24030,0
+LDSF.US,D,20231229,000000,18.87,18.87,18.835,18.8459,168980,0
+LDSF.US,D,20240102,000000,18.85,18.86,18.8,18.81,105559,0
+LDSF.US,D,20240103,000000,18.82,18.83,18.78,18.83,24807,0
+LDSF.US,D,20240104,000000,18.78,18.8,18.78,18.7841,11024,0
+LDSF.US,D,20240105,000000,18.77,18.81,18.76,18.7751,39295,0
+LDSF.US,D,20240108,000000,18.79,18.8299,18.77,18.77,17102,0
+LDSF.US,D,20240109,000000,18.7804,18.79,18.78,18.785,335058,0
+LDSF.US,D,20240110,000000,18.8102,18.8299,18.8,18.8109,15794,0
+LDSF.US,D,20240111,000000,18.81,18.85,18.8,18.845,119532,0
+LDSF.US,D,20240112,000000,18.91,18.93,18.88,18.8959,24802,0
+LDSF.US,D,20240116,000000,18.92,18.92,18.85,18.88,108002,0
+LDSF.US,D,20240117,000000,18.8009,18.8332,18.8,18.8,419606,0
+LDSF.US,D,20240118,000000,18.86,18.86,18.79,18.83,66588,0
+LDSF.US,D,20240119,000000,18.8199,18.8225,18.78,18.79,63419,0
+LDSF.US,D,20240122,000000,18.86,18.86,18.8,18.82,118431,0
+LDSF.US,D,20240123,000000,18.8,18.8,18.73,18.76,15654,0
+LDSF.US,D,20240124,000000,18.75,18.7701,18.72,18.7446,447168,0
+LDSF.US,D,20240125,000000,18.7799,18.8,18.7701,18.7858,19255,0
+LDSF.US,D,20240126,000000,18.82,18.82,18.7699,18.7699,28522,0
+LDSF.US,D,20240129,000000,18.82,18.83,18.78,18.83,73244,0
+LDSF.US,D,20240130,000000,18.8,18.8317,18.78,18.81,18347,0
+LDSF.US,D,20240131,000000,18.87,18.88,18.835,18.86,15585,0
+LDSF.US,D,20240201,000000,18.86,18.909,18.86,18.9,31673,0
+LDSF.US,D,20240202,000000,18.8249,18.83,18.7912,18.81,19362,0
+LDSF.US,D,20240205,000000,18.751,18.7769,18.7501,18.76,6440,0
+LDSF.US,D,20240206,000000,18.7741,18.81,18.76,18.8,144610,0
+LDSF.US,D,20240207,000000,18.76,18.82,18.75,18.7603,117325,0
+LDSF.US,D,20240208,000000,18.81,18.81,18.76,18.79,25698,0
+LDSF.US,D,20240209,000000,18.74,18.81,18.74,18.78,117902,0
+LDSF.US,D,20240212,000000,18.7939,18.8,18.7801,18.7898,7671,0
+LDSF.US,D,20240213,000000,18.69,18.73,18.68,18.68,162831,0
+LDSF.US,D,20240214,000000,18.719,18.73,18.7031,18.72,27335,0
+LDSF.US,D,20240215,000000,18.7587,18.77,18.74,18.74,6569,0
+LDSF.US,D,20240216,000000,18.74,18.74,18.7,18.7233,163094,0
+LDSF.US,D,20240220,000000,18.77,18.78,18.72,18.76,47710,0
+LDSF.US,D,20240221,000000,18.691,18.691,18.65,18.6554,16122,0
+LDSF.US,D,20240222,000000,18.69,18.69,18.65,18.6781,65821,0
+LDSF.US,D,20240223,000000,18.66,18.7199,18.66,18.6944,25567,0
+LDSF.US,D,20240226,000000,18.6917,18.7,18.66,18.6775,17784,0
+LDSF.US,D,20240227,000000,18.71,18.71,18.66,18.6737,41900,0
+LDSF.US,D,20240228,000000,18.67,18.7,18.67,18.67,25193,0
+LDSF.US,D,20240229,000000,18.73,18.73,18.7075,18.72,18958,0
+LDSF.US,D,20240301,000000,18.709,18.75,18.709,18.75,16310,0
+LDSF.US,D,20240304,000000,18.735,18.76,18.7201,18.7466,81909,0
+LDSF.US,D,20240305,000000,18.71,18.79,18.71,18.75,29314,0
+LDSF.US,D,20240306,000000,18.73,18.81,18.71,18.78,34957,0
+LDSF.US,D,20240307,000000,18.7702,18.7999,18.76,18.7855,32881,0
+LDSF.US,D,20240308,000000,18.79,18.8499,18.79,18.82,18389,0
+LDSF.US,D,20240311,000000,18.8,18.82,18.79,18.8,17727,0
+LDSF.US,D,20240312,000000,18.793,18.7953,18.77,18.77,11365,0
+LDSF.US,D,20240313,000000,18.8024,18.8024,18.77,18.8,9370,0
+LDSF.US,D,20240314,000000,18.8,18.8,18.7215,18.7256,26646,0
+LDSF.US,D,20240315,000000,18.75,18.75,18.69,18.73,15358,0
+LDSF.US,D,20240318,000000,18.73,18.74,18.69,18.69,19210,0
+LDSF.US,D,20240319,000000,18.75,18.75,18.73,18.75,12881,0
+LDSF.US,D,20240320,000000,18.73,18.7857,18.73,18.7684,4570,0
+LDSF.US,D,20240321,000000,18.735,18.75,18.7105,18.7295,13137,0
+LDSF.US,D,20240322,000000,18.8,18.8,18.73,18.75,18790,0
+LDSF.US,D,20240325,000000,18.8,18.8,18.72,18.75,28243,0
+LDSF.US,D,20240326,000000,18.78,18.78,18.712,18.76,16940,0
+LDSF.US,D,20240327,000000,18.8,18.8,18.75,18.78,23635,0
+LDSF.US,D,20240328,000000,18.79,18.79,18.74,18.7532,23639,0
+LDSF.US,D,20240401,000000,19.14,19.14,17.7001,18.7,17060,0
+LDSF.US,D,20240402,000000,18.64,18.7,18.64,18.7,103840,0
+LDSF.US,D,20240403,000000,18.63,18.72,18.63,18.69,26561,0
+LDSF.US,D,20240404,000000,18.7076,18.74,18.7058,18.72,6392,0
+LDSF.US,D,20240405,000000,18.73,18.73,18.68,18.72,6244,0
+LDSF.US,D,20240408,000000,18.7,18.7,18.62,18.62,49046,0
+LDSF.US,D,20240409,000000,18.63,18.71,18.63,18.6852,81579,0
+LDSF.US,D,20240410,000000,18.66,18.66,18.56,18.5803,10270,0
+LDSF.US,D,20240411,000000,18.575,18.61,18.55,18.57,13059,0
+LDSF.US,D,20240412,000000,18.59,18.62,18.59,18.6008,18195,0
+LDSF.US,D,20240415,000000,18.59,18.59,18.53,18.57,9305,0
+LDSF.US,D,20240416,000000,18.559,18.559,18.5091,18.53,15271,0
+LDSF.US,D,20240417,000000,18.47,18.579,18.47,18.57,10221,0
+LDSF.US,D,20240418,000000,18.61,18.61,18.53,18.57,12924,0
+LDSF.US,D,20240419,000000,18.5404,18.5654,18.47,18.5532,31121,0
+LDSF.US,D,20240422,000000,18.5601,18.57,18.56,18.57,9046,0
+LDSF.US,D,20240423,000000,18.54,18.57,18.49,18.5403,18009,0
+LDSF.US,D,20240424,000000,18.49,18.5306,18.49,18.51,14468,0
+LDSF.US,D,20240425,000000,18.52,18.53,18.45,18.5095,24836,0
+LDSF.US,D,20240426,000000,18.57,18.57,18.5101,18.54,5381,0
+LDSF.US,D,20240429,000000,18.5418,18.5541,18.51,18.545,7287,0
+LDSF.US,D,20240430,000000,18.55,18.55,18.5,18.52,20836,0
+LDSF.US,D,20240501,000000,18.51,18.5603,18.51,18.56,95435,0
+LDSF.US,D,20240502,000000,18.59,18.61,18.5501,18.61,8439,0
+LDSF.US,D,20240503,000000,18.69,18.69,18.63,18.66,6871,0
+LDSF.US,D,20240506,000000,18.67,18.67,18.64,18.64,1988858,0
+LDSF.US,D,20240507,000000,18.6712,18.68,18.65,18.6649,96568,0
+LDSF.US,D,20240508,000000,18.63,18.69,18.63,18.68,461361,0
+LDSF.US,D,20240509,000000,18.67,18.68,18.655,18.6654,50734,0
+LDSF.US,D,20240510,000000,18.65,18.67,18.64,18.6504,54155,0
+LDSF.US,D,20240513,000000,18.63,18.68,18.63,18.64,3658,0
+LDSF.US,D,20240514,000000,18.63,18.6737,18.63,18.6671,9105,0
+LDSF.US,D,20240515,000000,18.75,18.75,18.707,18.75,16374,0
+LDSF.US,D,20240516,000000,18.76,18.76,18.71,18.7341,14061,0
+LDSF.US,D,20240517,000000,18.69,18.73,18.69,18.71,13065,0
+LDSF.US,D,20240520,000000,18.74,18.74,18.7,18.72,12702,0
+LDSF.US,D,20240521,000000,18.68,18.68,18.64,18.6597,17721,0
+LDSF.US,D,20240522,000000,18.66,18.66,18.6201,18.631,14129,0
+LDSF.US,D,20240523,000000,18.6202,18.63,18.5901,18.6,12088,0
+LDSF.US,D,20240524,000000,18.61,18.63,18.61,18.6161,29398,0
+LDSF.US,D,20240528,000000,18.6,18.6433,18.58,18.58,20939,0
+LDSF.US,D,20240529,000000,18.59,18.59,18.54,18.55,11066,0
+LDSF.US,D,20240530,000000,18.62,18.64,18.571,18.63,6249,0
+LDSF.US,D,20240531,000000,18.68,18.68,18.6187,18.66,20063,0
+LDSF.US,D,20240603,000000,18.62,18.7,18.62,18.68,48663,0
+LDSF.US,D,20240604,000000,18.68,18.73,18.68,18.69,39761,0
+LDSF.US,D,20240605,000000,18.7246,18.75,18.7101,18.7389,18192,0
+LDSF.US,D,20240606,000000,18.74,18.76,18.73,18.76,58969,0
+LDSF.US,D,20240607,000000,18.75,18.75,18.68,18.7,9628,0
+LDSF.US,D,20240610,000000,18.64,18.7,18.64,18.7,10827,0
+LDSF.US,D,20240611,000000,18.66,18.73,18.66,18.71,28889,0
+LDSF.US,D,20240612,000000,18.8,18.81,18.7637,18.7637,64679,0
+LDSF.US,D,20240613,000000,18.76,18.81,18.76,18.795,35073,0
+LDSF.US,D,20240614,000000,18.77,18.8,18.76,18.785,28385,0
+LDSF.US,D,20240617,000000,18.7401,18.77,18.74,18.755,48172,0
+LDSF.US,D,20240618,000000,18.76,18.81,18.76,18.81,57909,0
+LDSF.US,D,20240620,000000,18.75,18.81,18.75,18.7908,39772,0
+LDSF.US,D,20240621,000000,18.74,18.8042,18.74,18.78,33646,0
+LDSF.US,D,20240624,000000,18.74,18.81,18.74,18.78,23366,0
+LDSF.US,D,20240625,000000,18.83,18.83,18.78,18.81,30137,0
+LDSF.US,D,20240626,000000,18.765,18.78,18.74,18.76,16812,0
+LDSF.US,D,20240627,000000,18.72,18.72,18.68,18.68,23251,0
+LDSF.US,D,20240628,000000,18.74,18.75,18.67,18.69,10465,0
+LDSF.US,D,20240701,000000,18.6501,18.66,18.6315,18.645,5154,0
+LDSF.US,D,20240702,000000,18.676,18.69,18.65,18.65,22066,0
+LDSF.US,D,20240703,000000,18.65,18.71,18.65,18.7014,10813,0
+LDSF.US,D,20240705,000000,18.67,18.78,18.67,18.7603,46146,0
+LDSF.US,D,20240708,000000,18.71,18.7599,18.71,18.72,36724,0
+LDSF.US,D,20240709,000000,18.7,18.77,18.7,18.76,89795,0
+LDSF.US,D,20240710,000000,18.7799,18.795,18.775,18.785,17154,0
+LDSF.US,D,20240711,000000,18.82,18.84,18.81,18.8169,153525,0
+LDSF.US,D,20240712,000000,18.86,18.8703,18.845,18.8703,17046,0
+LDSF.US,D,20240715,000000,18.9,18.9,18.85,18.89,12318,0
+LDSF.US,D,20240716,000000,18.9,18.9,18.85,18.8754,13109,0
+LDSF.US,D,20240717,000000,18.8899,18.9,18.85,18.8754,722470,0
+LDSF.US,D,20240718,000000,18.87,18.8907,18.86,18.8793,23969,0
+LDSF.US,D,20240719,000000,18.88,18.88,18.86,18.8668,8042,0
+LDSF.US,D,20240722,000000,18.87,18.88,18.86,18.865,13217,0
+LDSF.US,D,20240723,000000,18.73,18.82,18.73,18.815,56437,0
+LDSF.US,D,20240724,000000,18.84,18.84,18.79,18.7954,54507,0
+LDSF.US,D,20240725,000000,18.84,18.84,18.788,18.8054,50704,0
+LDSF.US,D,20240726,000000,18.87,18.87,18.811,18.8294,11105,0
+LDSF.US,D,20240729,000000,18.95,18.95,18.82,18.845,31044,0
+LDSF.US,D,20240730,000000,18.89,18.89,18.84,18.8541,9400,0
+LDSF.US,D,20240731,000000,18.91,18.91,18.87,18.885,22064,0
+LDSF.US,D,20240801,000000,18.85,18.93,18.85,18.92,59450,0
+LDSF.US,D,20240802,000000,18.9501,18.99,18.9501,18.98,7907,0
+LDSF.US,D,20240805,000000,18.9675,18.99,18.91,18.9505,19396,0
+LDSF.US,D,20240806,000000,18.95,18.96,18.91,18.935,24468,0
+LDSF.US,D,20240807,000000,18.87,18.95,18.87,18.9157,54926,0
+LDSF.US,D,20240808,000000,18.9428,18.9428,18.91,18.9346,10373,0
+LDSF.US,D,20240809,000000,18.9521,18.9657,18.94,18.9447,19752,0
+LDSF.US,D,20240812,000000,18.95,18.96,18.95,18.95,11136,0
+LDSF.US,D,20240813,000000,18.94,19,18.94,18.995,13624,0
+LDSF.US,D,20240814,000000,18.97,19.025,18.97,19.01,21140,0
+LDSF.US,D,20240815,000000,19,19.01,18.98,19,18151,0
+LDSF.US,D,20240816,000000,19.01,19.0201,19,19.0154,7413,0
+LDSF.US,D,20240819,000000,18.9,19.04,18.88,19.02,19060,0
+LDSF.US,D,20240820,000000,19.0697,19.07,19.02,19.045,25959,0
+LDSF.US,D,20240821,000000,18.9927,19.0199,18.98,19.0046,13122,0
+LDSF.US,D,20240822,000000,19.05,19.05,18.97,18.99,397122,0
+LDSF.US,D,20240823,000000,18.96,19.0259,18.94,19.0204,58172,0
+LDSF.US,D,20240826,000000,19,19.04,19,19,15662,0
+LDSF.US,D,20240827,000000,19.015,19.04,19.01,19.0348,14928,0
+LDSF.US,D,20240828,000000,19.02,19.0399,19,19.0054,41660,0
+LDSF.US,D,20240829,000000,19.07,19.07,19,19.04,13031,0
+LDSF.US,D,20240830,000000,19.07,19.07,19.02,19.0222,8353,0
+LDSF.US,D,20240903,000000,19.03,19.06,19.03,19.05,17282,0
+LDSF.US,D,20240904,000000,19.0697,19.09,19.06,19.0746,19981,0
+LDSF.US,D,20240905,000000,19.08,19.1,19.07,19.1,13340,0
+LDSF.US,D,20240906,000000,19.09,19.13,19.07,19.1159,27992,0
+LDSF.US,D,20240909,000000,19.1299,19.13,19.12,19.125,54729,0
+LDSF.US,D,20240910,000000,19.08,19.15,19.08,19.1458,11236,0
+LDSF.US,D,20240911,000000,19.1,19.16,19.1,19.13,9693,0
+LDSF.US,D,20240912,000000,19.16,19.16,19.13,19.15,1283807,0
+LDSF.US,D,20240913,000000,19.14,19.19,19.14,19.17,14510,0
+LDSF.US,D,20240916,000000,19.1964,19.2,19.18,19.195,7698,0
+LDSF.US,D,20240917,000000,19.16,19.205,19.16,19.195,5960,0
+LDSF.US,D,20240918,000000,19.19,19.24,19.18,19.1974,18290,0
+LDSF.US,D,20240919,000000,19.15,19.22,19.15,19.21,5518,0
+LDSF.US,D,20240920,000000,19.17,19.24,19.17,19.23,7338,0
+LDSF.US,D,20240923,000000,19.22,19.24,19.215,19.22,24651,0
+LDSF.US,D,20240924,000000,19.24,19.24,19.2,19.2355,13854,0
+LDSF.US,D,20240925,000000,19.26,19.26,19.2,19.2,24879,0
+LDSF.US,D,20240926,000000,19.2,19.2,19.13,19.1404,7415,0
+LDSF.US,D,20240927,000000,19.2,19.2,19.155,19.1654,10122,0
+LDSF.US,D,20240930,000000,19.19,19.19,19.15,19.16,45731,0
+LDSF.US,D,20241001,000000,19.17,19.19,19.17,19.18,8298,0
+LDSF.US,D,20241002,000000,19.19,19.19,19.14,19.14,38591,0
+LDSF.US,D,20241003,000000,19.18,19.18,19.12,19.13,19786,0
+LDSF.US,D,20241004,000000,19.0601,19.0625,19.04,19.0547,7089,0
+LDSF.US,D,20241007,000000,18.96,19.02,18.95,18.95,4640,0
+LDSF.US,D,20241008,000000,18.978,19.01,18.978,19.0074,15830,0
+LDSF.US,D,20241009,000000,18.97,19.02,18.97,19,17212,0
+LDSF.US,D,20241010,000000,19.01,19.01,18.9801,19,13525,0
+LDSF.US,D,20241011,000000,19.07,19.07,19.004,19.04,12973,0
+LDSF.US,D,20241014,000000,19,19.03,19,19.0153,14984,0
+LDSF.US,D,20241015,000000,19.03,19.0432,19.01,19.015,73570,0
+LDSF.US,D,20241016,000000,19.04,19.07,19.04,19.0646,60642,0
+LDSF.US,D,20241017,000000,19.02,19.05,19.02,19.0304,10636,0
+LDSF.US,D,20241018,000000,19.0441,19.0558,19.04,19.045,6229,0
+LDSF.US,D,20241021,000000,18.99,19.0132,18.98,18.9946,36049,0
+LDSF.US,D,20241022,000000,18.91,18.93,18.89,18.89,24495,0
+LDSF.US,D,20241023,000000,18.866425,18.89,18.86,18.8745,9746,0
+LDSF.US,D,20241024,000000,18.94,18.94,18.89,18.8981,35796,0
+LDSF.US,D,20241025,000000,18.86,18.93,18.86,18.8846,24144,0
+LDSF.US,D,20241028,000000,18.8875,18.89,18.8539,18.8749,8677,0
+LDSF.US,D,20241029,000000,18.84,18.89,18.84,18.8746,17038,0
+LDSF.US,D,20241030,000000,18.93,18.93,18.861,18.87,8331,0
+LDSF.US,D,20241031,000000,18.92,18.92,18.83,18.8454,19302,0
+LDSF.US,D,20241101,000000,18.89,18.89,18.81,18.8126,11644,0
+LDSF.US,D,20241104,000000,18.87,18.88,18.83,18.8506,16958,0
+LDSF.US,D,20241105,000000,18.83,18.8651,18.82,18.865,26442,0
+LDSF.US,D,20241106,000000,18.77,18.8508,18.77,18.8394,9064,0
+LDSF.US,D,20241107,000000,18.83,18.93,18.83,18.9159,16987,0
+LDSF.US,D,20241108,000000,18.9,18.98,18.9,18.9346,290817,0
+LDSF.US,D,20241111,000000,18.87,18.93,18.87,18.915,27531,0
+LDSF.US,D,20241112,000000,18.87,18.88,18.841,18.8554,27466,0
+LDSF.US,D,20241113,000000,18.93,18.93,18.8601,18.8654,7756,0
+LDSF.US,D,20241114,000000,18.92,18.92,18.85,18.86,9734,0
+LDSF.US,D,20241115,000000,18.81,18.855,18.81,18.8465,18856,0
+LDSF.US,D,20241118,000000,18.86,18.8693,18.84,18.8693,8114,0
+LDSF.US,D,20241119,000000,18.94,18.94,18.86,18.9,26077,0
+LDSF.US,D,20241120,000000,18.88,18.9,18.86,18.875,22840,0
+LDSF.US,D,20241121,000000,18.76,18.83,18.76,18.81,21964,0
+LDSF.US,D,20241122,000000,18.77,18.84,18.77,18.815,9283,0
+LDSF.US,D,20241125,000000,18.85,18.89,18.85,18.8813,30473,0
+LDSF.US,D,20241126,000000,18.85,18.87,18.8401,18.8554,23181,0
+LDSF.US,D,20241127,000000,18.92,18.92,18.8801,18.9,9859,0
+LDSF.US,D,20241129,000000,18.96,18.96,18.92,18.935,13217,0
+LDSF.US,D,20241202,000000,18.92,18.94,18.91,18.94,26199,0
+LDSF.US,D,20241203,000000,18.9,18.942,18.9,18.92,8595,0
+LDSF.US,D,20241204,000000,18.87,18.9679,18.87,18.95,15855,0
+LDSF.US,D,20241205,000000,18.95,18.96,18.94,18.9517,31163,0
+LDSF.US,D,20241206,000000,18.971,19,18.97,18.97,12113,0
+LDSF.US,D,20241209,000000,19.03,19.03,18.96,18.975,207364,0
+LDSF.US,D,20241210,000000,18.9675,18.98,18.95,18.97,26080,0
+LDSF.US,D,20241211,000000,19.04,19.04,18.955,18.965,43115,0
+LDSF.US,D,20241212,000000,18.91,18.96,18.91,18.9355,26563,0
+LDSF.US,D,20241213,000000,18.81,18.85,18.81,18.835,27128,0
+LDSF.US,D,20241216,000000,18.825,18.8348,18.82,18.8294,25531,0
+LDSF.US,D,20241217,000000,18.79,18.8455,18.79,18.83,145773,0
+LDSF.US,D,20241218,000000,18.84,18.845,18.7401,18.745,28061,0
+LDSF.US,D,20241219,000000,18.7425,18.75,18.73,18.7379,12611,0
+LDSF.US,D,20241220,000000,18.77,18.79,18.76,18.76,154401,0
+LDSF.US,D,20241223,000000,18.72,18.7737,18.72,18.75,68212,0
+LDSF.US,D,20241224,000000,18.743855,18.7599,18.739,18.7554,15827,0
+LDSF.US,D,20241226,000000,18.755,18.8,18.75,18.7806,23251,0
+LDSF.US,D,20241227,000000,18.71,18.7752,18.71,18.75,8589,0
+LDSF.US,D,20241230,000000,18.81,18.81,18.75,18.775,23325,0
+LDSF.US,D,20241231,000000,18.84,18.84,18.7601,18.77,27518,0
+LDSF.US,D,20250102,000000,18.74,18.805,18.73,18.78,69979,0
+LDSF.US,D,20250103,000000,18.83,18.8699,18.76,18.7654,30898,0
+LDSF.US,D,20250106,000000,18.78,18.79,18.77,18.7754,5767,0
+LDSF.US,D,20250107,000000,18.76,18.76,18.7002,18.71,7513,0
+LDSF.US,D,20250108,000000,18.68,18.7454,18.68,18.7454,14741,0
+LDSF.US,D,20250110,000000,18.75,18.75,18.69,18.7004,28731,0
+LDSF.US,D,20250113,000000,18.6653,18.7,18.65,18.685,67647,0
+LDSF.US,D,20250114,000000,18.6801,18.7,18.67,18.6954,21441,0
+LDSF.US,D,20250115,000000,18.69,18.775,18.69,18.7724,6013,0
+LDSF.US,D,20250116,000000,18.79,18.81,18.781,18.8093,19642,0
+LDSF.US,D,20250117,000000,18.829,18.83,18.791,18.8094,10452,0
+LDSF.US,D,20250121,000000,18.77,18.83,18.77,18.8111,50208,0
+LDSF.US,D,20250122,000000,18.73,18.7561,18.72,18.735,7666,0
+LDSF.US,D,20250123,000000,18.72,18.74,18.7,18.72,14519,0
+LDSF.US,D,20250124,000000,18.78,18.78,18.73,18.77,17585,0
+LDSF.US,D,20250127,000000,18.767663,18.7899,18.76,18.78,48285,0
+LDSF.US,D,20250128,000000,18.76,18.81,18.76,18.7919,3732,0
+LDSF.US,D,20250129,000000,18.7801,18.8014,18.7801,18.79,8231,0
+LDSF.US,D,20250130,000000,18.84,18.84,18.79,18.81,25740,0
+LDSF.US,D,20250131,000000,18.85,18.85,18.8,18.82,20611,0
+LDSF.US,D,20250203,000000,18.76,18.82,18.75,18.795,23605,0
+LDSF.US,D,20250204,000000,18.7613,18.83,18.7613,18.815,33606,0
+LDSF.US,D,20250205,000000,18.87,18.87,18.8232,18.87,83124,0
+LDSF.US,D,20250206,000000,18.85,18.86,18.83,18.845,32095,0
+LDSF.US,D,20250207,000000,18.822,18.83,18.81,18.8154,51087,0
+LDSF.US,D,20250210,000000,18.8001,18.84,18.8001,18.82,14760,0
+LDSF.US,D,20250211,000000,18.81,18.83,18.79,18.8247,16612,0
+LDSF.US,D,20250212,000000,18.87,18.87,18.7662,18.79,32042,0
+LDSF.US,D,20250213,000000,18.82,18.85,18.79,18.835,575168,0
+LDSF.US,D,20250214,000000,18.9,18.9,18.84,18.87,145132,0
+LDSF.US,D,20250218,000000,18.79,18.86,18.79,18.85,36640,0
+LDSF.US,D,20250219,000000,18.88,18.88,18.825,18.86,25425,0
+LDSF.US,D,20250220,000000,18.8,18.88,18.8,18.86,57486,0
+LDSF.US,D,20250221,000000,18.76,18.84,18.76,18.82,40040,0
+LDSF.US,D,20250224,000000,18.79,18.85,18.79,18.845,47918,0
+LDSF.US,D,20250225,000000,18.8708,18.9451,18.85,18.8774,62319,0
+LDSF.US,D,20250226,000000,18.88,18.91,18.87,18.8958,37423,0
+LDSF.US,D,20250227,000000,18.92,18.92,18.88,18.89,14614,0
+LDSF.US,D,20250228,000000,18.95,18.95,18.9001,18.94,55937,0
+LDSF.US,D,20250303,000000,18.95,18.99,18.905,18.93,45472,0
+LDSF.US,D,20250304,000000,19.02,19.02,18.92,18.92,89054,0
+LDSF.US,D,20250305,000000,18.87,18.92,18.87,18.9,91726,0
+LDSF.US,D,20250306,000000,18.84,18.9,18.84,18.86,35186,0
+LDSF.US,D,20250307,000000,18.89,18.92,18.8794,18.89,25385,0
+LDSF.US,D,20250310,000000,18.87,18.92,18.87,18.9,34002,0
+LDSF.US,D,20250311,000000,18.9092,18.91,18.8801,18.885,11040,0
+LDSF.US,D,20250312,000000,18.88,18.88,18.8566,18.8654,21716,0
+LDSF.US,D,20250313,000000,18.86,18.8752,18.84,18.861,16992,0
+LDSF.US,D,20250314,000000,18.95,18.95,18.86,18.88,30092,0
+LDSF.US,D,20250317,000000,18.8727,18.89,18.87,18.88,16597,0
+LDSF.US,D,20250318,000000,18.83,18.9,18.83,18.88,47899,0
+LDSF.US,D,20250319,000000,18.875,18.94,18.86,18.94,30906,0
+LDSF.US,D,20250320,000000,18.92,18.95,18.92,18.935,20543,0
+LDSF.US,D,20250321,000000,18.93,18.95,18.91,18.9307,129276,0
+LDSF.US,D,20250324,000000,18.9,18.925,18.9,18.9,7678,0
+LDSF.US,D,20250325,000000,18.91,18.94,18.9,18.91,11973,0
+LDSF.US,D,20250326,000000,18.901,18.92,18.89,18.905,331629,0
+LDSF.US,D,20250327,000000,18.86,18.86,18.827037,18.84,2372,0
+LDSF.US,D,20250328,000000,18.9,18.9,18.83,18.84,30010,0
+LDSF.US,D,20250331,000000,18.92,18.92,18.83,18.87,47474,0
+LDSF.US,D,20250401,000000,18.8501,18.89,18.8501,18.885,151403,0
+LDSF.US,D,20250402,000000,18.86,18.89,18.86,18.86,7837,0
+LDSF.US,D,20250403,000000,18.82,18.9,18.82,18.87,178307,0
+LDSF.US,D,20250404,000000,18.89,18.89,18.788,18.8194,17327,0
+LDSF.US,D,20250407,000000,18.7574,18.76,18.637,18.6453,154416,0
+LDSF.US,D,20250408,000000,18.6,18.75,18.6,18.64,80284,0
+LDSF.US,D,20250409,000000,18.5601,18.7559,18.5601,18.7559,11181,0
+LDSF.US,D,20250410,000000,18.81,18.835,18.6285,18.68,14049,0
+LDSF.US,D,20250411,000000,18.7,18.7,18.58,18.66,36063,0
+LDSF.US,D,20250414,000000,18.7,18.7165,18.69,18.7,59544,0
+LDSF.US,D,20250415,000000,18.77,18.77,18.72,18.74,34459,0
+LDSF.US,D,20250416,000000,18.78,18.8,18.76,18.76,13570,0
+LDSF.US,D,20250417,000000,18.7754,18.82,18.77,18.7895,42420,0
+LDSF.US,D,20250421,000000,18.8,18.8,18.74,18.77,10339,0
+LDSF.US,D,20250422,000000,18.76,18.76,18.6905,18.72,8940,0
+LDSF.US,D,20250423,000000,18.76,18.79,18.72,18.7475,20080,0
+LDSF.US,D,20250424,000000,18.73,18.7972,18.73,18.78,6694,0
+LDSF.US,D,20250425,000000,18.805,18.84,18.78,18.825,13528,0
+LDSF.US,D,20250428,000000,18.8275,18.87,18.826,18.84,54104,0
+LDSF.US,D,20250429,000000,18.88,18.9,18.85,18.89,32274,0
+LDSF.US,D,20250430,000000,18.93,18.94,18.8409,18.89,14095,0
+LDSF.US,D,20250501,000000,18.89,18.9295,18.8503,18.88,121240,0
+LDSF.US,D,20250502,000000,18.8,18.88,18.8,18.83,75606,0
+LDSF.US,D,20250505,000000,18.77,18.86,18.77,18.83,67042,0
+LDSF.US,D,20250506,000000,18.832,18.88,18.8054,18.845,60404,0
+LDSF.US,D,20250507,000000,18.79,18.88,18.79,18.85,17512,0
+LDSF.US,D,20250508,000000,18.84,18.91,18.8301,18.85,29513,0
+LDSF.US,D,20250509,000000,18.88,18.88,18.8414,18.86,32432,0
+LDSF.US,D,20250512,000000,18.858173,18.87,18.8301,18.8474,10237,0
+LDSF.US,D,20250513,000000,18.9,18.9,18.83,18.86,34663,0
+LDSF.US,D,20250514,000000,18.78,18.86,18.78,18.81,12922,0
+LDSF.US,D,20250515,000000,18.83,18.8876,18.83,18.88,63028,0
+LDSF.US,D,20250516,000000,18.895,18.91,18.87,18.885,41741,0
+LDSF.US,D,20250519,000000,18.87,18.8985,18.85,18.87,20015,0
+LDSF.US,D,20250520,000000,18.88,18.99,18.8607,18.89,30009,0
+LDSF.US,D,20250521,000000,18.7875,18.8,18.75,18.76,53784,0
+LDSF.US,D,20250522,000000,18.74,18.79,18.73,18.7631,25528,0
+LDSF.US,D,20250523,000000,18.8,18.8,18.7601,18.7896,113392,0
+LDSF.US,D,20250527,000000,18.82,18.85,18.82,18.84,31187,0
+LDSF.US,D,20250528,000000,18.86,18.86,18.8101,18.84,47509,0
+LDSF.US,D,20250529,000000,18.78,18.87,18.78,18.87,23851,0
+LDSF.US,D,20250530,000000,18.94,18.94,18.845,18.88,38093,0
+LDSF.US,D,20250602,000000,18.8,18.87,18.8,18.87,21278,0
+LDSF.US,D,20250603,000000,18.85,18.88,18.85,18.86,72067,0
+LDSF.US,D,20250604,000000,18.91,18.92,18.8649,18.92,17807,0
+LDSF.US,D,20250605,000000,18.91,18.91,18.8719,18.885,12936,0
+LDSF.US,D,20250606,000000,18.86,18.87,18.84,18.84,17456,0
+LDSF.US,D,20250609,000000,18.87,18.88,18.85,18.87,12833,0
+LDSF.US,D,20250610,000000,18.92,18.92,18.8708,18.89,11505,0
+LDSF.US,D,20250611,000000,18.9099,18.93,18.89,18.9154,27797,0
+LDSF.US,D,20250612,000000,18.94,18.96,18.93,18.9454,28688,0
+LDSF.US,D,20250613,000000,18.9,18.93,18.88,18.92,46109,0
+LDSF.US,D,20250616,000000,18.9297,18.94,18.9109,18.915,16339,0
+LDSF.US,D,20250617,000000,18.93,18.95,18.9,18.95,42397,0
+LDSF.US,D,20250618,000000,18.9429,18.97,18.92,18.9399,43066,0
+LDSF.US,D,20250620,000000,18.945,18.97,18.94,18.97,39294,0
+LDSF.US,D,20250623,000000,18.9687,18.99,18.9687,18.985,11405,0
+LDSF.US,D,20250624,000000,19.02,19.02,18.9801,19.01,30482,0
+LDSF.US,D,20250625,000000,18.9914,19.02,18.9901,19.01,145806,0
+LDSF.US,D,20250626,000000,18.91,18.98,18.91,18.975,11505,0
+LDSF.US,D,20250627,000000,19.08,19.08,18.96,18.97,15727,0
+LDSF.US,D,20250630,000000,19.03,19.03,18.96,19,22923,0
+LDSF.US,D,20250701,000000,19.06,19.06,18.96,19,36112,0
+LDSF.US,D,20250702,000000,18.9806,18.9986,18.98,18.99,6604,0
+LDSF.US,D,20250703,000000,18.945,19,18.945,18.98,20243,0
+LDSF.US,D,20250707,000000,18.9799,18.9799,18.9269,18.94,12233,0
+LDSF.US,D,20250708,000000,18.88,18.9317,18.88,18.93,4829,0
+LDSF.US,D,20250709,000000,18.92,18.9866,18.92,18.97,9840,0
+LDSF.US,D,20250710,000000,18.93,18.98,18.93,18.97,30141,0
+LDSF.US,D,20250711,000000,19,19,18.94,18.97,22604,0
+LDSF.US,D,20250714,000000,18.97,18.9788,18.9401,18.96,22591,0
+LDSF.US,D,20250715,000000,18.9639,18.9678,18.93,18.93,10146,0
+LDSF.US,D,20250716,000000,18.9584,18.9634,18.93,18.95,204627,0
+LDSF.US,D,20250717,000000,18.9,18.9699,18.9,18.9656,95641,0
+LDSF.US,D,20250718,000000,18.9728,18.99,18.9719,18.9854,27137,0
+LDSF.US,D,20250721,000000,19,19.02,19,19.01,31462,0
+LDSF.US,D,20250722,000000,18.9302,18.96,18.93,18.95,27488,0
+LDSF.US,D,20250723,000000,18.9335,18.96,18.93,18.94,18091,0
+LDSF.US,D,20250724,000000,18.9454,18.95,18.9338,18.94,8706,0
+LDSF.US,D,20250725,000000,18.89,18.98,18.89,18.94,61760,0
+LDSF.US,D,20250728,000000,18.95,18.95,18.93,18.94,21822,0
+LDSF.US,D,20250729,000000,18.94,18.96,18.93,18.96,6735,0
+LDSF.US,D,20250730,000000,19,19,18.93,18.96,16664,0
+LDSF.US,D,20250731,000000,19.01,19.01,18.93,18.9446,25973,0
+LDSF.US,D,20250801,000000,18.99,19.01,18.9811,19.005,4875,0
+LDSF.US,D,20250804,000000,19.06,19.06,19.0078,19.02,16262,0
+LDSF.US,D,20250805,000000,18.98,19.04,18.98,19.02,9205,0
+LDSF.US,D,20250806,000000,18.98,19.06,18.98,19.03,108265,0
+LDSF.US,D,20250807,000000,19.04,19.06,19.02,19.04,26465,0
+LDSF.US,D,20250808,000000,19.035,19.04,19.0201,19.025,11080,0
+LDSF.US,D,20250811,000000,19.15,19.15,19.02,19.0289,15714,0
+LDSF.US,D,20250812,000000,19.0469,19.05,19.02,19.045,12575,0
+LDSF.US,D,20250813,000000,19.03,19.1,19.03,19.08,10006,0
+LDSF.US,D,20250814,000000,19.0867,19.09,19.0545,19.0628,11108,0
+LDSF.US,D,20250815,000000,19.01,19.08,19.01,19.065,5670,0
+LDSF.US,D,20250818,000000,19.02,19.07,19.02,19.055,16676,0
+LDSF.US,D,20250819,000000,19.02,19.09,19.02,19.0748,28192,0
+LDSF.US,D,20250820,000000,19.0734,19.09,19.05,19.07,20993,0
+LDSF.US,D,20250821,000000,18.9735,19.0058,18.9735,18.9944,15980,0
+LDSF.US,D,20250822,000000,19.0065,19.05,18.8401,19.045,25063,0
+LDSF.US,D,20250825,000000,19.0484,19.06,19.03,19.0444,21034,0
+LDSF.US,D,20250826,000000,19.059,19.08,19.03,19.0643,67935,0
+LDSF.US,D,20250827,000000,19.07,19.08,19.05,19.0699,16578,0
+LDSF.US,D,20250828,000000,19.1,19.1,19.0604,19.09,20338,0
+LDSF.US,D,20250829,000000,19.13,19.13,19.06,19.09,45341,0
+LDSF.US,D,20250902,000000,19.07,19.07,19.0432,19.06,10449,0
+LDSF.US,D,20250903,000000,19.08,19.11,19.06,19.08,24952,0
+LDSF.US,D,20250904,000000,19.1181,19.12,19.0809,19.1,93033,0
+LDSF.US,D,20250905,000000,19.13,19.17,19.13,19.145,18319,0
+LDSF.US,D,20250908,000000,19.1,19.19,19.1,19.165,21903,0
+LDSF.US,D,20250909,000000,19.1229,19.19,19.1229,19.16,51618,0
+LDSF.US,D,20250910,000000,19.18,19.19,19.15,19.17,10715,0
+LDSF.US,D,20250911,000000,19.25,19.25,19.1643,19.19,11005,0
+LDSF.US,D,20250912,000000,19.17,19.1999,19.15,19.1802,14662,0
+LDSF.US,D,20250915,000000,19.14,19.2218,19.14,19.2018,38393,0
+LDSF.US,D,20250916,000000,19.2138,19.24,19.18,19.21,25649,0
+LDSF.US,D,20250917,000000,19.215,19.243217,19.19,19.22,14507,0
+LDSF.US,D,20250918,000000,19.29,19.29,19.17,19.195,9596,0
+LDSF.US,D,20250919,000000,19.195,19.22,19.16,19.185,18834,0
+LDSF.US,D,20250922,000000,19.13,19.21,19.13,19.185,17754,0
+LDSF.US,D,20250923,000000,19.26,19.26,19.1994,19.205,16199,0
+LDSF.US,D,20250924,000000,19.22,19.22,19.1803,19.195,9584,0
+LDSF.US,D,20250925,000000,19.25,19.25,19.06,19.08,12224,0
+LDSF.US,D,20250926,000000,19.06,19.11,19.06,19.0954,20884,0
+LDSF.US,D,20250929,000000,19.06,19.14,19.06,19.14,40793,0
+LDSF.US,D,20250930,000000,19.19,19.19,19.1005,19.12,14826,0
+LDSF.US,D,20251001,000000,19.1583,19.1583,19.11,19.1421,17453,0
+LDSF.US,D,20251002,000000,19.21,19.21,19.13,19.145,15655,0
+LDSF.US,D,20251003,000000,19.1218,19.16,19.1195,19.155,5149,0
+LDSF.US,D,20251006,000000,19.1,19.17,19.1,19.1461,13354,0
+LDSF.US,D,20251007,000000,19.1079,19.14,19.1016,19.105,84976,0
+LDSF.US,D,20251008,000000,19.1,19.133,19.0901,19.12,3812,0
+LDSF.US,D,20251009,000000,19.23,19.23,19.09,19.11,26530,0
+LDSF.US,D,20251010,000000,19.1,19.135,19.1,19.115,36190,0
+LDSF.US,D,20251013,000000,19.15,19.16,19.1,19.14,59620,0
+LDSF.US,D,20251014,000000,19.1288,19.1718,19.1119,19.16,11617,0
+LDSF.US,D,20251015,000000,19.17,19.1899,19.15,19.175,17916,0
+LDSF.US,D,20251016,000000,19.18,19.21,19.175,19.1935,13288,0
+LDSF.US,D,20251017,000000,19.185,19.22,19.1648,19.2,17829,0
+LDSF.US,D,20251020,000000,19.17,19.24,19.17,19.215,6939,0
+LDSF.US,D,20251021,000000,19.12,19.18,19.12,19.1542,66857,0
+LDSF.US,D,20251022,000000,19.09,19.16,19.09,19.135,59059,0
+LDSF.US,D,20251023,000000,19.145,19.17,19.1293,19.13,30244,0
+LDSF.US,D,20251024,000000,19.1701,19.1894,19.14,19.15,20586,0
+LDSF.US,D,20251027,000000,19.165,19.2,19.1465,19.18,30186,0
+LDSF.US,D,20251028,000000,19.2085,19.2096,19.17,19.1846,150074,0
+LDSF.US,D,20251029,000000,19.23,19.23,19.12,19.145,22511,0
+LDSF.US,D,20251030,000000,19.2,19.2,19.1001,19.14,36707,0
+LDSF.US,D,20251031,000000,19.08,19.15,19.08,19.1192,38912,0
+LDSF.US,D,20251103,000000,19.11,19.15,19.11,19.125,79679,0
+LDSF.US,D,20251104,000000,19.05,19.13,19.05,19.1092,13587,0
+LDSF.US,D,20251105,000000,19.09,19.13,19.09,19.1,19402,0
+LDSF.US,D,20251106,000000,19.15,19.15,19.1,19.1154,27825,0
+LDSF.US,D,20251107,000000,19.14,19.14,19.1226,19.125,5485,0
+LDSF.US,D,20251110,000000,19.06,19.16,19.06,19.145,20440,0
+LDSF.US,D,20251111,000000,19.07,19.19,19.07,19.1692,22854,0
+LDSF.US,D,20251112,000000,19.1799,19.18,19.1505,19.1556,28115,0
+LDSF.US,D,20251113,000000,19.11,19.1791,19.11,19.14,30158,0
+LDSF.US,D,20251114,000000,19.14,19.14,19.125,19.125,11715,0
+LDSF.US,D,20251117,000000,19.22,19.22,19.12,19.1346,17757,0
+LDSF.US,D,20251118,000000,19.1,19.16,19.1,19.1445,45033,0
+LDSF.US,D,20251119,000000,19.1,19.16,19.1,19.1453,43305,0
+LDSF.US,D,20251120,000000,19.155,19.17,19.11,19.16,63163,0
+LDSF.US,D,20251121,000000,19.07,19.1199,19.07,19.1058,35859,0
+LDSF.US,D,20251124,000000,19.07,19.14,18.967226,19.1146,60690,0
+LDSF.US,D,20251125,000000,19.19,19.19,19.1292,19.145,14028,0
+LDSF.US,D,20251126,000000,19.17,19.18,19.125,19.17,28165,0
+LDSF.US,D,20251128,000000,19.22,19.22,19.15,19.17,25572,0
+LDSF.US,D,20251201,000000,19.179,19.179,19.12,19.1358,43102,0
+LDSF.US,D,20251202,000000,19.08,19.15,19.08,19.1408,12977,0
+LDSF.US,D,20251203,000000,19.16,19.17,19.1488,19.1694,7916,0
+LDSF.US,D,20251204,000000,19.13,19.18,19.13,19.1572,13162,0
+LDSF.US,D,20251205,000000,19.26,19.26,19.1412,19.1446,14195,0
+LDSF.US,D,20251208,000000,19.19,19.19,19.12,19.1357,21194,0
+LDSF.US,D,20251209,000000,19.22,19.22,19.11,19.1258,32350,0
+LDSF.US,D,20251210,000000,19.1243,19.17,19.1,19.1512,25262,0
+LDSF.US,D,20251211,000000,19.14,19.19,19.14,19.1653,10015,0
+LDSF.US,D,20251212,000000,19.075,19.1,19.071,19.085,36969,0
+LDSF.US,D,20251215,000000,19.11,19.12,19.0909,19.1032,31816,0
+LDSF.US,D,20251216,000000,19.1065,19.13,19.0867,19.115,22154,0
+LDSF.US,D,20251217,000000,19.13,19.13,19.1001,19.1119,47919,0
+LDSF.US,D,20251218,000000,19.135,19.15,19.12,19.1345,93155,0
+LDSF.US,D,20251219,000000,19.23,19.23,19.13,19.1357,24474,0
+LDSF.US,D,20251222,000000,19.125,19.16,19.12,19.1354,58548,0
+LDSF.US,D,20251223,000000,19.1168,19.1704,19.101,19.135,26402,0
+LDSF.US,D,20251224,000000,19.14,19.19,19.1301,19.1557,47724,0
+LDSF.US,D,20251226,000000,19.17,19.2099,19.16,19.16,12095,0
+LDSF.US,D,20251229,000000,19.18,19.19,19.1565,19.1728,14704,0
+LDSF.US,D,20251230,000000,19.1895,19.1993,19.16,19.1744,67902,0
+LDSF.US,D,20251231,000000,19.21,19.21,19.15,19.1553,79859,0
+LDSF.US,D,20260102,000000,19.1,19.2083,19.1,19.1512,105529,0
+LDSF.US,D,20260105,000000,19.162143,19.1889,19.161,19.17,76864,0
+LDSF.US,D,20260106,000000,19.1688,19.1799,19.1334,19.1396,82899,0
+LDSF.US,D,20260107,000000,19.19,19.19,19.15,19.1804,42523,0
+LDSF.US,D,20260108,000000,19.1768,19.19,19.172,19.185,22992,0
+LDSF.US,D,20260109,000000,19.14,19.22,19.14,19.205,88752,0
+LDSF.US,D,20260112,000000,19.17,19.22,19.17,19.2,23720,0
+LDSF.US,D,20260113,000000,19.22,19.245,19.19,19.22,33640,0
+LDSF.US,D,20260114,000000,19.25,19.25,19.22,19.23,26861,0
+LDSF.US,D,20260115,000000,19.23,19.23,19.2205,19.2244,27122,0
+LDSF.US,D,20260116,000000,19.25,19.25,19.2,19.21,11925,0
+LDSF.US,D,20260120,000000,19.23,19.23,19.185,19.185,18855,0
+LDSF.US,D,20260121,000000,19.07,19.14,19.07,19.1346,10688,0
+LDSF.US,D,20260122,000000,19.1273,19.17,19.1273,19.1519,79783,0
+LDSF.US,D,20260123,000000,19.22,19.22,19.13,19.16,22161,0
+LDSF.US,D,20260126,000000,19.11,19.18,19.11,19.165,15259,0
+LDSF.US,D,20260127,000000,19.13,19.2,19.13,19.17,20424,0
+LDSF.US,D,20260128,000000,19.19,19.19,19.16,19.165,6090,0
+LDSF.US,D,20260129,000000,19.13,19.18,19.1249,19.18,14915,0
+LDSF.US,D,20260130,000000,19.22,19.22,19.15,19.165,24203,0
+LDSF.US,D,20260202,000000,19.18,19.19,19.16,19.165,11834,0
+LDSF.US,D,20260203,000000,19.1401,19.18,19.14,19.155,49045,0
+LDSF.US,D,20260204,000000,19.148,19.15,19.14,19.145,78471,0
+LDSF.US,D,20260205,000000,19.17,19.17,19.13,19.155,13498,0
+LDSF.US,D,20260206,000000,19.06,19.18,19.06,19.1654,7706,0
+LDSF.US,D,20260209,000000,19.165,19.19,19.165,19.185,10477,0
+LDSF.US,D,20260210,000000,19.26,19.26,19.18,19.2,50390,0
+LDSF.US,D,20260211,000000,19.1715,19.2,19.1715,19.195,21388,0
+LDSF.US,D,20260212,000000,19.15,19.22,19.15,19.205,39841,0
+LDSF.US,D,20260213,000000,19.17,19.24,19.17,19.2154,44313,0
+LDSF.US,D,20260217,000000,19.222,19.24,19.222,19.235,25696,0
+LDSF.US,D,20260218,000000,19.19,19.24,19.19,19.24,44767,0
diff --git a/daily/us/nasdaq etfs/litp.us.txt b/daily/us/nasdaq etfs/litp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c010065397d47be333a3b98cd57f4c278ef7e205
--- /dev/null
+++ b/daily/us/nasdaq etfs/litp.us.txt	
@@ -0,0 +1,763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LITP.US,D,20230203,000000,20.3,20.3907,20.01,20.055,16028,0
+LITP.US,D,20230206,000000,20,20,19.4295,19.44,17008,0
+LITP.US,D,20230207,000000,19.67,19.76,19.4399,19.7125,33974,0
+LITP.US,D,20230208,000000,19.81,20.4199,19.6992,19.6992,11827,0
+LITP.US,D,20230209,000000,19.91,19.925,19.41,19.449,15290,0
+LITP.US,D,20230210,000000,19.49,19.5171,19.2,19.2745,7915,0
+LITP.US,D,20230213,000000,19.27,19.45,19.27,19.45,21469,0
+LITP.US,D,20230214,000000,19.34,19.34,19.07,19.26,7809,0
+LITP.US,D,20230215,000000,18.97,19.2,18.85,19.2,3454,0
+LITP.US,D,20230216,000000,19,19.43,18.8,19.2643,22877,0
+LITP.US,D,20230217,000000,18.89,18.89,18.036,18.071,15535,0
+LITP.US,D,20230221,000000,18.165,18.165,17.8167,17.8167,10692,0
+LITP.US,D,20230222,000000,17.82,17.85,17.521,17.6621,32189,0
+LITP.US,D,20230223,000000,17.85,18.02,17.7574,17.9722,12985,0
+LITP.US,D,20230224,000000,18.15,18.15,17.55,17.74,13182,0
+LITP.US,D,20230227,000000,17.66,17.84,17.59,17.8048,5026,0
+LITP.US,D,20230228,000000,17.66,17.79,17.66,17.6849,3862,0
+LITP.US,D,20230301,000000,18.03,18.19,17.92,18.0914,19030,0
+LITP.US,D,20230302,000000,17.78,17.9335,17.77,17.9335,7078,0
+LITP.US,D,20230303,000000,18.13,18.44,18.0489,18.43,2039,0
+LITP.US,D,20230306,000000,18.39,18.39,18.1008,18.1008,6780,0
+LITP.US,D,20230307,000000,18.01,18.02,17.4093,17.4116,7453,0
+LITP.US,D,20230308,000000,17.48,17.719,17.28,17.5976,6970,0
+LITP.US,D,20230309,000000,17.69,17.85,17.0123,17.0123,18072,0
+LITP.US,D,20230310,000000,16.76,16.76,16.3,16.3388,4654,0
+LITP.US,D,20230313,000000,15.85,16.18,15.68,16.0057,13325,0
+LITP.US,D,20230314,000000,16,16.0781,15.8326,16.0033,8707,0
+LITP.US,D,20230315,000000,15.7,15.7,15.09,15.1885,33298,0
+LITP.US,D,20230316,000000,14.99,15.3802,14.95,15.3802,1708,0
+LITP.US,D,20230317,000000,15.35,15.35,15.2,15.3415,3232,0
+LITP.US,D,20230320,000000,15.35,15.45,15.29,15.39,2493,0
+LITP.US,D,20230321,000000,15.51,15.7335,15.51,15.7335,1353,0
+LITP.US,D,20230322,000000,15.64,15.66,15.4198,15.4198,4436,0
+LITP.US,D,20230323,000000,15.52,15.52,15.025,15.08,15983,0
+LITP.US,D,20230324,000000,15.06,15.3291,15.06,15.305,3475,0
+LITP.US,D,20230327,000000,15.33,15.33,15.12,15.26,3822,0
+LITP.US,D,20230328,000000,15.59,16.87,15.59,16.69,38437,0
+LITP.US,D,20230329,000000,16.925,17,16.89,17,1576,0
+LITP.US,D,20230330,000000,17.16,17.255,17.1121,17.12,8057,0
+LITP.US,D,20230331,000000,17.09,17.09,16.95,16.9903,5404,0
+LITP.US,D,20230403,000000,17,17.0699,16.77,16.86,5029,0
+LITP.US,D,20230404,000000,16.69,16.69,16.19,16.2713,5269,0
+LITP.US,D,20230405,000000,16.21,16.21,15.97,16.04,2855,0
+LITP.US,D,20230406,000000,15.88,15.88,15.72,15.87,6783,0
+LITP.US,D,20230410,000000,15.82,15.9497,15.7,15.9497,1763,0
+LITP.US,D,20230411,000000,16.28,16.4,16.25,16.36,8082,0
+LITP.US,D,20230412,000000,16.3789,16.47,16.29,16.29,1745,0
+LITP.US,D,20230413,000000,16.7,16.81,16.65,16.655,1921,0
+LITP.US,D,20230414,000000,16.84,17.19,16.84,17.08,2895,0
+LITP.US,D,20230417,000000,17.11,17.11,17.0113,17.08,2050,0
+LITP.US,D,20230418,000000,17.32,17.5,17.32,17.3788,4550,0
+LITP.US,D,20230419,000000,17.37,17.4984,17.37,17.4365,3811,0
+LITP.US,D,20230420,000000,17,17.085,16.57,16.705,7982,0
+LITP.US,D,20230421,000000,16.73,16.73,16.0613,16.1457,3654,0
+LITP.US,D,20230424,000000,16.6,16.6483,16.47,16.64,4566,0
+LITP.US,D,20230425,000000,16.55,16.55,16.13,16.13,2165,0
+LITP.US,D,20230426,000000,16.129,16.13,16,16.0199,2784,0
+LITP.US,D,20230427,000000,16.15,16.32,16.15,16.3101,1417,0
+LITP.US,D,20230428,000000,16.5,16.7399,16.5,16.685,5371,0
+LITP.US,D,20230501,000000,16.56,16.56,16.14,16.2054,7458,0
+LITP.US,D,20230502,000000,16.27,16.27,16.0501,16.175,4944,0
+LITP.US,D,20230503,000000,16.35,16.65,16.35,16.3882,4206,0
+LITP.US,D,20230504,000000,16.44,16.45,16.325,16.37,3488,0
+LITP.US,D,20230505,000000,16.69,17.31,16.69,17.31,3968,0
+LITP.US,D,20230508,000000,17.61,17.78,17.5486,17.625,8113,0
+LITP.US,D,20230509,000000,17.57,17.8,17.57,17.725,5000,0
+LITP.US,D,20230510,000000,18.01,18.266,17.95,18.266,40796,0
+LITP.US,D,20230511,000000,18.57,18.6699,18.4998,18.6315,9852,0
+LITP.US,D,20230512,000000,18.74,18.78,18.5,18.55,3981,0
+LITP.US,D,20230515,000000,18.71,18.89,18.625,18.805,6863,0
+LITP.US,D,20230516,000000,18.6679,18.6679,18.6,18.62,2626,0
+LITP.US,D,20230517,000000,18.64,18.84,18.6,18.83,4925,0
+LITP.US,D,20230518,000000,18.765,18.88,18.705,18.85,7886,0
+LITP.US,D,20230519,000000,18.87,18.946,18.75,18.7612,2095,0
+LITP.US,D,20230522,000000,18.63,18.6632,18.51,18.56,5962,0
+LITP.US,D,20230523,000000,18.46,18.7,18.25,18.4419,6654,0
+LITP.US,D,20230524,000000,17.91,17.9793,17.9,17.95,2087,0
+LITP.US,D,20230525,000000,17.9,17.9,17.52,17.61,2529,0
+LITP.US,D,20230526,000000,17.67,17.79,17.6501,17.7453,2334,0
+LITP.US,D,20230530,000000,17.81,18.29,17.48,17.565,5591,0
+LITP.US,D,20230531,000000,17.42,17.42,17.01,17.2452,4245,0
+LITP.US,D,20230601,000000,17.3394,17.73,17.3394,17.54,3933,0
+LITP.US,D,20230602,000000,17.98,18.39,17.98,18.39,3445,0
+LITP.US,D,20230605,000000,18.39,18.39,18.1,18.23,4815,0
+LITP.US,D,20230606,000000,18.55,18.619,18.545,18.545,1373,0
+LITP.US,D,20230607,000000,18.59,18.76,18.59,18.69,1872,0
+LITP.US,D,20230608,000000,18.585,18.7504,18.5401,18.7213,1413,0
+LITP.US,D,20230609,000000,18.9,18.9,18.7347,18.7759,6259,0
+LITP.US,D,20230612,000000,18.77,18.77,18.62,18.695,2518,0
+LITP.US,D,20230613,000000,18.82,19.0695,18.82,19.045,17219,0
+LITP.US,D,20230614,000000,19.32,19.32,19.0247,19.0247,8590,0
+LITP.US,D,20230615,000000,18.86,19.35,18.86,19.2852,4016,0
+LITP.US,D,20230616,000000,19.58,19.85,19.5,19.555,5033,0
+LITP.US,D,20230620,000000,20.021,20.021,18.9799,19.205,17991,0
+LITP.US,D,20230621,000000,19.1,19.24,18.95,19.18,6162,0
+LITP.US,D,20230622,000000,18.8306,18.87,18.77,18.81,8671,0
+LITP.US,D,20230623,000000,18.46,18.495,18.35,18.4169,4996,0
+LITP.US,D,20230626,000000,18.425,18.425,18.28,18.36,7014,0
+LITP.US,D,20230627,000000,18.5,18.555,18.37,18.555,7301,0
+LITP.US,D,20230628,000000,18.6,18.6,18.24,18.27,1863,0
+LITP.US,D,20230629,000000,18.43,18.46,18.3374,18.4099,6046,0
+LITP.US,D,20230630,000000,18.65,18.9,18.65,18.83,8051,0
+LITP.US,D,20230703,000000,19.07,19.3,19.07,19.235,4712,0
+LITP.US,D,20230705,000000,19.22,19.4099,19.22,19.26,3131,0
+LITP.US,D,20230706,000000,18.88,18.88,18.445,18.67,23806,0
+LITP.US,D,20230707,000000,18.73,19.13,18.73,19.0304,4282,0
+LITP.US,D,20230710,000000,19.125,19.3915,19.125,19.3915,3017,0
+LITP.US,D,20230711,000000,19.6066,19.6066,19.44,19.515,4278,0
+LITP.US,D,20230712,000000,19.7,19.91,19.7,19.75,3959,0
+LITP.US,D,20230713,000000,19.98,20.2499,19.97,20.035,21030,0
+LITP.US,D,20230714,000000,20,20.21,19.8,19.87,11286,0
+LITP.US,D,20230717,000000,19.52,19.699,19.47,19.62,3368,0
+LITP.US,D,20230718,000000,19.57,19.74,19.556,19.675,6967,0
+LITP.US,D,20230719,000000,19.59,19.59,19.2553,19.34,4018,0
+LITP.US,D,20230720,000000,19.3428,19.45,19.3,19.3,14074,0
+LITP.US,D,20230721,000000,19.02,19.02,18.62,18.62,9513,0
+LITP.US,D,20230724,000000,18.06,18.62,17.8,17.8,11143,0
+LITP.US,D,20230725,000000,17.86,18.355,17.86,18.31,13027,0
+LITP.US,D,20230726,000000,18.27,18.39,18.215,18.38,5596,0
+LITP.US,D,20230727,000000,18.41,18.41,17.8768,17.8768,6908,0
+LITP.US,D,20230728,000000,18.08,18.195,18.08,18.19,2442,0
+LITP.US,D,20230731,000000,18.09,18.13,17.93,18.0059,6930,0
+LITP.US,D,20230801,000000,17.95,18.08,17.8001,17.8599,3532,0
+LITP.US,D,20230802,000000,17.7,17.7,17.35,17.455,10763,0
+LITP.US,D,20230803,000000,17.4119,17.46,17.35,17.425,5853,0
+LITP.US,D,20230804,000000,17.48,17.7799,17.48,17.6,3773,0
+LITP.US,D,20230807,000000,17.5,17.5,17.38,17.4,4488,0
+LITP.US,D,20230808,000000,17.11,17.17,16.94,17.17,6337,0
+LITP.US,D,20230809,000000,17.07,17.07,16.95,16.95,2194,0
+LITP.US,D,20230810,000000,17.11,17.11,17,17.09,3361,0
+LITP.US,D,20230811,000000,16.9,16.9,16.7,16.7,11714,0
+LITP.US,D,20230814,000000,16.42,16.42,16.17,16.32,6406,0
+LITP.US,D,20230815,000000,16.13,16.13,15.8,15.81,5877,0
+LITP.US,D,20230816,000000,15.75,15.88,15.62,15.62,14401,0
+LITP.US,D,20230817,000000,15.62,15.64,15.45,15.45,6491,0
+LITP.US,D,20230818,000000,15.36,15.36,15.27,15.355,2361,0
+LITP.US,D,20230821,000000,15.52,15.8765,15.52,15.85,3876,0
+LITP.US,D,20230822,000000,15.85,15.85,15.77,15.7744,5556,0
+LITP.US,D,20230823,000000,15.95,16.1,15.9499,16.08,1551,0
+LITP.US,D,20230824,000000,16,16,15.85,15.85,5954,0
+LITP.US,D,20230825,000000,15.85,15.89,15.47,15.61,10997,0
+LITP.US,D,20230828,000000,15.43,15.5099,15.33,15.33,6003,0
+LITP.US,D,20230829,000000,15.55,15.88,15.5101,15.855,9038,0
+LITP.US,D,20230830,000000,15.91,15.91,15.76,15.79,7170,0
+LITP.US,D,20230831,000000,15.89,15.89,15.77,15.8296,3620,0
+LITP.US,D,20230901,000000,16,16,15.93,15.9624,5575,0
+LITP.US,D,20230905,000000,16.13,16.25,16.02,16.1877,2835,0
+LITP.US,D,20230906,000000,16.06,16.06,15.6132,15.66,7665,0
+LITP.US,D,20230907,000000,15.5,15.86,15.5,15.86,1725,0
+LITP.US,D,20230908,000000,15.59,15.59,15.36,15.4013,3454,0
+LITP.US,D,20230911,000000,15.53,15.72,15.425,15.6005,5239,0
+LITP.US,D,20230912,000000,15.68,15.79,15.53,15.59,2900,0
+LITP.US,D,20230913,000000,15.5,15.6594,15.5,15.51,4605,0
+LITP.US,D,20230914,000000,15.64,15.69,15.59,15.64,2164,0
+LITP.US,D,20230915,000000,15.79,15.87,15.7538,15.78,4358,0
+LITP.US,D,20230918,000000,15.74,15.74,15.38,15.5,10198,0
+LITP.US,D,20230919,000000,15.45,15.45,15.36,15.395,1201,0
+LITP.US,D,20230920,000000,15.35,15.43,15.02,15.0726,9765,0
+LITP.US,D,20230921,000000,14.67,14.67,14.351,14.4532,13144,0
+LITP.US,D,20230922,000000,14.76,14.785,14.52,14.5875,5107,0
+LITP.US,D,20230925,000000,14.42,14.49,14.42,14.48,2042,0
+LITP.US,D,20230926,000000,14.44,14.44,14.1282,14.1282,8608,0
+LITP.US,D,20230927,000000,14.13,14.3,13.9106,13.9106,5685,0
+LITP.US,D,20230928,000000,14.185,14.6,14.185,14.6,2790,0
+LITP.US,D,20230929,000000,14.7,14.7,14.56,14.6,3548,0
+LITP.US,D,20231002,000000,14.5,14.5,14.1,14.105,5129,0
+LITP.US,D,20231003,000000,13.96,13.96,13.6568,13.7466,8031,0
+LITP.US,D,20231004,000000,13.6282,13.7,13.49,13.7,4128,0
+LITP.US,D,20231005,000000,13.64,13.64,13.328,13.375,8593,0
+LITP.US,D,20231006,000000,13.21,13.6464,13.21,13.6464,4532,0
+LITP.US,D,20231009,000000,13.34,13.39,13.12,13.35,6093,0
+LITP.US,D,20231010,000000,13.67,13.9111,13.67,13.9111,5234,0
+LITP.US,D,20231011,000000,14.04,14.04,13.835,13.9001,2524,0
+LITP.US,D,20231012,000000,14,14,14,14,235,0
+LITP.US,D,20231013,000000,13.9,13.9001,13.76,13.825,3319,0
+LITP.US,D,20231016,000000,13.52,13.74,13.4,13.66,9317,0
+LITP.US,D,20231017,000000,13.57,13.865,13.56,13.865,5686,0
+LITP.US,D,20231018,000000,13.61,13.61,13.18,13.21,7487,0
+LITP.US,D,20231019,000000,14.29,14.29,12.61,12.6124,8205,0
+LITP.US,D,20231020,000000,12.61,12.61,12.41,12.47,6012,0
+LITP.US,D,20231023,000000,12.03,12.1812,12.03,12.12,7768,0
+LITP.US,D,20231024,000000,12.39,12.55,12.39,12.51,2328,0
+LITP.US,D,20231025,000000,12.45,12.45,12.4,12.4,1846,0
+LITP.US,D,20231026,000000,12.33,12.33,12.19,12.19,4338,0
+LITP.US,D,20231027,000000,12.23,12.35,12.23,12.35,5799,0
+LITP.US,D,20231030,000000,12.05,12.05,11.95,11.95,14428,0
+LITP.US,D,20231031,000000,11.7,11.7,11.6,11.63,9905,0
+LITP.US,D,20231101,000000,11.65,11.65,11.38,11.6,11877,0
+LITP.US,D,20231102,000000,11.69,11.88,11.69,11.8376,3975,0
+LITP.US,D,20231103,000000,12.09,12.2897,12.09,12.25,4652,0
+LITP.US,D,20231106,000000,12.29,12.29,11.9,11.9607,4523,0
+LITP.US,D,20231107,000000,11.75,11.9399,11.72,11.84,3507,0
+LITP.US,D,20231108,000000,11.8,11.8599,11.75,11.8074,3180,0
+LITP.US,D,20231109,000000,11.8,11.8,11.51,11.51,2311,0
+LITP.US,D,20231110,000000,11.43,11.43,11.04,11.23,4266,0
+LITP.US,D,20231113,000000,11.21,11.37,11.0401,11.22,9846,0
+LITP.US,D,20231114,000000,11.61,11.88,11.61,11.85,4145,0
+LITP.US,D,20231115,000000,12.04,12.3,12.04,12.11,5942,0
+LITP.US,D,20231116,000000,11.88,11.88,11.51,11.51,3849,0
+LITP.US,D,20231117,000000,11.62,11.92,11.62,11.92,2972,0
+LITP.US,D,20231120,000000,11.985,12.09,11.985,12,7888,0
+LITP.US,D,20231121,000000,12.13,12.13,11.88,12.02,3131,0
+LITP.US,D,20231122,000000,11.83,11.83,11.6859,11.7077,3283,0
+LITP.US,D,20231124,000000,11.79,11.97,11.75,11.9113,3113,0
+LITP.US,D,20231127,000000,11.62,11.65,11.47,11.5,7548,0
+LITP.US,D,20231128,000000,11.47,11.63,11.4,11.6053,3387,0
+LITP.US,D,20231129,000000,11.61,11.66,11.45,11.45,8130,0
+LITP.US,D,20231130,000000,11.49,11.5,11.37,11.45,2693,0
+LITP.US,D,20231201,000000,11.41,11.7,11.3025,11.67,23475,0
+LITP.US,D,20231204,000000,11.42,11.42,11.2,11.2,12541,0
+LITP.US,D,20231205,000000,10.85,10.889,10.31,10.59,11904,0
+LITP.US,D,20231206,000000,11.18,11.3,11.05,11.19,3556,0
+LITP.US,D,20231207,000000,11.412,11.425,11.131,11.3598,8330,0
+LITP.US,D,20231208,000000,11.58,11.91,11.58,11.8,14476,0
+LITP.US,D,20231211,000000,11.49,11.49,11.284,11.29,8126,0
+LITP.US,D,20231212,000000,11.21,11.21,10.931,11,41508,0
+LITP.US,D,20231213,000000,11.15,11.5399,11.12,11.51,2558,0
+LITP.US,D,20231214,000000,11.71,11.98,11.71,11.8172,30593,0
+LITP.US,D,20231215,000000,12,12.17,11.995,12.02,10764,0
+LITP.US,D,20231218,000000,12.19,12.3,12,12.1583,30049,0
+LITP.US,D,20231219,000000,12.37,12.63,12.2,12.4675,20088,0
+LITP.US,D,20231220,000000,12.49,12.57,12.05,12.05,16925,0
+LITP.US,D,20231221,000000,12.394,12.394,12.24,12.35,3994,0
+LITP.US,D,20231222,000000,12.36,12.57,12.34,12.39,7258,0
+LITP.US,D,20231226,000000,12.48,12.6054,12.48,12.6054,1587,0
+LITP.US,D,20231227,000000,12.73,12.87,12.5901,12.657,6206,0
+LITP.US,D,20231228,000000,12.84,12.94,12.84,12.9156,5058,0
+LITP.US,D,20231229,000000,12.7889,12.7889,12.55,12.6016,6507,0
+LITP.US,D,20240102,000000,12.6,12.7688,12.5668,12.5668,7631,0
+LITP.US,D,20240103,000000,12.37,12.37,12.02,12.02,8626,0
+LITP.US,D,20240104,000000,12,12.08,11.91,12.08,5379,0
+LITP.US,D,20240105,000000,11.87,12,11.8501,11.87,1649,0
+LITP.US,D,20240108,000000,11.76,11.9,11.73,11.82,11282,0
+LITP.US,D,20240109,000000,11.66,11.66,11.52,11.52,9165,0
+LITP.US,D,20240110,000000,11.5,11.5,11.07,11.095,12432,0
+LITP.US,D,20240111,000000,11.2,11.2,10.98,11.0526,10382,0
+LITP.US,D,20240112,000000,11.102,11.16,10.92,10.9361,5075,0
+LITP.US,D,20240116,000000,10.67,10.7599,10.42,10.45,10647,0
+LITP.US,D,20240117,000000,10.32,10.32,10.13,10.13,12276,0
+LITP.US,D,20240118,000000,10.13,10.13,9.9955,10.0225,11175,0
+LITP.US,D,20240119,000000,10,10,9.72,9.8275,11468,0
+LITP.US,D,20240122,000000,9.52,9.68,9.28,9.48,27055,0
+LITP.US,D,20240123,000000,9.695,9.7132,9.58,9.61,15147,0
+LITP.US,D,20240124,000000,9.93,9.97,9.72,9.82,14944,0
+LITP.US,D,20240125,000000,9.75,9.7678,9.65,9.7,2961,0
+LITP.US,D,20240126,000000,9.7,9.72,9.66,9.6803,5710,0
+LITP.US,D,20240129,000000,9.75,9.87,9.66,9.83,17909,0
+LITP.US,D,20240130,000000,9.78,9.895,9.6724,9.6855,10340,0
+LITP.US,D,20240131,000000,9.59,9.655,9.28,9.28,26181,0
+LITP.US,D,20240201,000000,9.29,9.35,9.17,9.24,13685,0
+LITP.US,D,20240202,000000,9.18,9.18,8.9443,8.99,13626,0
+LITP.US,D,20240205,000000,8.75,8.75,8.5405,8.56,14140,0
+LITP.US,D,20240206,000000,8.59,8.82,8.59,8.8,14748,0
+LITP.US,D,20240207,000000,8.9,8.9157,8.85,8.88,6607,0
+LITP.US,D,20240208,000000,8.87,9.03,8.87,9.02,9564,0
+LITP.US,D,20240209,000000,9,9.15,8.99,9.115,9957,0
+LITP.US,D,20240212,000000,9.03,9.32,9.03,9.23,13428,0
+LITP.US,D,20240213,000000,9,9.01,8.67,8.69,25234,0
+LITP.US,D,20240214,000000,8.92,9.05,8.89,9.04,9667,0
+LITP.US,D,20240215,000000,8.99,9.33,8.99,9.12,5623,0
+LITP.US,D,20240216,000000,9.41,9.68,9.41,9.5417,20718,0
+LITP.US,D,20240220,000000,9.55,9.55,9.1701,9.2,10653,0
+LITP.US,D,20240221,000000,9.38,9.4,9.3277,9.3277,9215,0
+LITP.US,D,20240222,000000,9.37,9.37,9.2714,9.34,2492,0
+LITP.US,D,20240223,000000,9.3,9.31,9.11,9.2667,5306,0
+LITP.US,D,20240226,000000,9.49,9.6099,9.48,9.55,4364,0
+LITP.US,D,20240227,000000,9.59,9.8193,9.59,9.7806,10205,0
+LITP.US,D,20240228,000000,9.97,10.18,9.97,10.16,25343,0
+LITP.US,D,20240229,000000,10.3,10.5699,10.3,10.52,24232,0
+LITP.US,D,20240301,000000,10.71,10.95,10.4,10.95,8769,0
+LITP.US,D,20240304,000000,10.75,10.75,10.43,10.43,18260,0
+LITP.US,D,20240305,000000,10.08,10.0924,9.62,9.67,17775,0
+LITP.US,D,20240306,000000,9.91,10.13,9.82,10.0766,14400,0
+LITP.US,D,20240307,000000,10.24,10.35,10.18,10.225,12142,0
+LITP.US,D,20240308,000000,10.3,10.35,10.03,10.0577,6910,0
+LITP.US,D,20240311,000000,10.08,10.29,10.08,10.28,15857,0
+LITP.US,D,20240312,000000,10.41,10.48,10.31,10.37,4319,0
+LITP.US,D,20240313,000000,10.4,10.53,10.4,10.46,11142,0
+LITP.US,D,20240314,000000,10.48,10.48,10.15,10.195,10536,0
+LITP.US,D,20240315,000000,10.05,10.13,10.01,10.13,18485,0
+LITP.US,D,20240318,000000,10.16,10.16,10.04,10.04,7557,0
+LITP.US,D,20240319,000000,10,10.03,9.9,10.03,9524,0
+LITP.US,D,20240320,000000,9.93,10.23,9.88,10.13,10527,0
+LITP.US,D,20240321,000000,10.15,10.34,10.05,10.05,13111,0
+LITP.US,D,20240322,000000,10,10,9.767,9.7859,7133,0
+LITP.US,D,20240325,000000,9.78,9.81,9.67,9.6944,17292,0
+LITP.US,D,20240326,000000,9.65,9.65,9.4,9.4,4155,0
+LITP.US,D,20240327,000000,9.51,9.98,9.4801,9.98,9553,0
+LITP.US,D,20240328,000000,9.91,10.019,9.8,9.99,17411,0
+LITP.US,D,20240401,000000,9.99,10,9.9,9.94,8858,0
+LITP.US,D,20240402,000000,9.8094,9.9,9.78,9.88,5579,0
+LITP.US,D,20240403,000000,9.9,10.099,9.875,10.09,17584,0
+LITP.US,D,20240404,000000,10.1923,10.1923,9.84,9.92,15101,0
+LITP.US,D,20240405,000000,9.81,9.86,9.775,9.78,6661,0
+LITP.US,D,20240408,000000,9.95,10.2299,9.95,10.2,9650,0
+LITP.US,D,20240409,000000,10.34,10.43,10.28,10.4,17183,0
+LITP.US,D,20240410,000000,10.24,10.305,10,10.23,14715,0
+LITP.US,D,20240411,000000,10.37,10.381,10.17,10.38,14962,0
+LITP.US,D,20240412,000000,10.23,10.25,9.87,9.87,12413,0
+LITP.US,D,20240415,000000,10.02,10.1,9.69,9.75,12567,0
+LITP.US,D,20240416,000000,9.6,9.6,9.35,9.4,12318,0
+LITP.US,D,20240417,000000,9.57,9.6,9.48,9.55,6163,0
+LITP.US,D,20240418,000000,9.53,9.53,9.3101,9.35,11451,0
+LITP.US,D,20240419,000000,9.36,9.36,9.25,9.2628,6760,0
+LITP.US,D,20240422,000000,9.25,9.35,9.19,9.33,3206,0
+LITP.US,D,20240423,000000,9.26,9.45,9.24,9.38,1946,0
+LITP.US,D,20240424,000000,9.38,9.38,9.125,9.2158,6604,0
+LITP.US,D,20240425,000000,9.16,9.31,9.15,9.26,3983,0
+LITP.US,D,20240426,000000,9.39,9.59,9.39,9.59,5649,0
+LITP.US,D,20240429,000000,9.61,10.065,9.61,10.03,10548,0
+LITP.US,D,20240430,000000,9.97,9.97,9.71,9.87,12788,0
+LITP.US,D,20240501,000000,9.85,10.14,9.75,9.85,13836,0
+LITP.US,D,20240502,000000,9.86,10.23,9.86,10.2,10485,0
+LITP.US,D,20240503,000000,10.4,10.51,10.34,10.375,8376,0
+LITP.US,D,20240506,000000,10.52,10.56,10.465,10.56,8997,0
+LITP.US,D,20240507,000000,10.52,10.6,10.5172,10.52,8449,0
+LITP.US,D,20240508,000000,10.41,10.53,10.333,10.48,13584,0
+LITP.US,D,20240509,000000,10.46,10.88,10.46,10.88,6180,0
+LITP.US,D,20240510,000000,10.8399,10.8399,10.58,10.58,8973,0
+LITP.US,D,20240513,000000,10.63,10.744,10.61,10.69,7765,0
+LITP.US,D,20240514,000000,10.59,10.84,10.58,10.77,8702,0
+LITP.US,D,20240515,000000,10.93,10.93,10.55,10.64,12307,0
+LITP.US,D,20240516,000000,10.67,10.86,10.5922,10.86,2373,0
+LITP.US,D,20240517,000000,10.9,11.18,10.84,11.18,14901,0
+LITP.US,D,20240520,000000,11.06,11.144,11.01,11.01,12938,0
+LITP.US,D,20240521,000000,11.01,11.02,10.92,11.02,12334,0
+LITP.US,D,20240522,000000,10.82,10.82,10.63,10.68,13893,0
+LITP.US,D,20240523,000000,10.66,10.66,10.24,10.33,7107,0
+LITP.US,D,20240524,000000,10.44,10.5499,10.44,10.5068,2175,0
+LITP.US,D,20240528,000000,10.5,10.5,10.3301,10.4,5568,0
+LITP.US,D,20240529,000000,10.29,10.29,10.14,10.26,9009,0
+LITP.US,D,20240530,000000,10.47,10.47,10.13,10.34,3106,0
+LITP.US,D,20240531,000000,10.11,10.1991,9.8902,9.99,11497,0
+LITP.US,D,20240603,000000,10.14,10.15,10.035,10.085,2417,0
+LITP.US,D,20240604,000000,10.03,10.03,9.73,9.87,13016,0
+LITP.US,D,20240605,000000,9.76,9.81,9.67,9.73,7300,0
+LITP.US,D,20240606,000000,9.59,9.87,9.59,9.87,9141,0
+LITP.US,D,20240607,000000,9.96,9.96,9.37,9.44,9948,0
+LITP.US,D,20240610,000000,9.39,9.425,9.3001,9.42,4026,0
+LITP.US,D,20240611,000000,9.1,9.16,9.06,9.09,10320,0
+LITP.US,D,20240612,000000,9.24,9.398,9.1,9.1,11673,0
+LITP.US,D,20240613,000000,9.01,9.03,8.77,8.78,32261,0
+LITP.US,D,20240614,000000,8.78,8.78,8.45,8.48,16961,0
+LITP.US,D,20240617,000000,8.45,8.4633,8.35,8.45,9618,0
+LITP.US,D,20240618,000000,8.477,8.4799,8.35,8.41,4144,0
+LITP.US,D,20240620,000000,8.35,8.35,8.1609,8.18,24628,0
+LITP.US,D,20240621,000000,8.04,8.1,7.915,7.96,10384,0
+LITP.US,D,20240624,000000,7.96,8.0093,7.92,7.92,7300,0
+LITP.US,D,20240625,000000,7.96,7.96,7.79,7.83,7550,0
+LITP.US,D,20240626,000000,8.15,8.22,8.055,8.19,13669,0
+LITP.US,D,20240627,000000,8.19,8.19,7.99,8.05,10272,0
+LITP.US,D,20240628,000000,7.95,7.98,7.79,7.8,9555,0
+LITP.US,D,20240701,000000,7.975,7.975,7.834,7.86,12793,0
+LITP.US,D,20240702,000000,7.86,8.02,7.7816,7.95,16174,0
+LITP.US,D,20240703,000000,7.92,8.17,7.92,8.08,7006,0
+LITP.US,D,20240705,000000,8.108,8.108,8.0385,8.04,8553,0
+LITP.US,D,20240708,000000,7.99,8.05,7.94,7.94,5677,0
+LITP.US,D,20240709,000000,7.875,7.89,7.79,7.8,17336,0
+LITP.US,D,20240710,000000,7.8,7.975,7.8,7.95,4166,0
+LITP.US,D,20240711,000000,8.11,8.325,8.11,8.23,12829,0
+LITP.US,D,20240712,000000,8.34,8.41,8.33,8.41,22374,0
+LITP.US,D,20240715,000000,8.25,8.26,8.175,8.18,12498,0
+LITP.US,D,20240716,000000,8.1401,8.38,8.1401,8.36,4327,0
+LITP.US,D,20240717,000000,8.23,8.28,8.0525,8.08,7768,0
+LITP.US,D,20240718,000000,8.12,8.17,7.92,7.94,3715,0
+LITP.US,D,20240719,000000,8.12,8.12,7.9,7.94,1654,0
+LITP.US,D,20240722,000000,7.96,7.96,7.86,7.9309,7394,0
+LITP.US,D,20240723,000000,7.81,7.81,7.75,7.75,4072,0
+LITP.US,D,20240724,000000,7.7,7.73,7.52,7.5313,6977,0
+LITP.US,D,20240725,000000,7.46,7.625,7.39,7.55,17543,0
+LITP.US,D,20240726,000000,7.66,7.82,7.63,7.82,5793,0
+LITP.US,D,20240729,000000,7.63,7.7,7.43,7.46,18210,0
+LITP.US,D,20240730,000000,7.47,7.47,7.35,7.375,8474,0
+LITP.US,D,20240731,000000,7.51,7.67,7.51,7.58,17137,0
+LITP.US,D,20240801,000000,7.6,7.6,7.22,7.28,8256,0
+LITP.US,D,20240802,000000,7.03,7.07,6.91,7.01,16050,0
+LITP.US,D,20240805,000000,6.51,6.76,6.48,6.75,15982,0
+LITP.US,D,20240806,000000,6.77,6.77,6.7,6.74,15607,0
+LITP.US,D,20240807,000000,7,7.07,6.7701,6.7891,16282,0
+LITP.US,D,20240808,000000,6.8999,6.98,6.89,6.98,9102,0
+LITP.US,D,20240809,000000,6.98,7.11,6.95,7.11,11442,0
+LITP.US,D,20240812,000000,6.98,6.98,6.75,6.75,13202,0
+LITP.US,D,20240813,000000,6.87,6.87,6.7315,6.79,6684,0
+LITP.US,D,20240814,000000,6.79,6.79,6.615,6.66,3005,0
+LITP.US,D,20240815,000000,6.8,6.9,6.8,6.8894,4651,0
+LITP.US,D,20240816,000000,6.95,7,6.88,6.99,6830,0
+LITP.US,D,20240819,000000,7,7.13,6.9701,7.08,5567,0
+LITP.US,D,20240820,000000,7.129,7.13,7.065,7.07,13305,0
+LITP.US,D,20240821,000000,7.36,7.5,7.36,7.5,11497,0
+LITP.US,D,20240822,000000,7.46,7.46,7.2,7.27,8313,0
+LITP.US,D,20240823,000000,7.2816,7.51,7.2816,7.4,5687,0
+LITP.US,D,20240826,000000,7.47,7.49,7.35,7.41,17117,0
+LITP.US,D,20240827,000000,7.37,7.41,7.32,7.41,8510,0
+LITP.US,D,20240828,000000,7.25,7.25,7.11,7.15,6760,0
+LITP.US,D,20240829,000000,7.14,7.34,7.14,7.27,13140,0
+LITP.US,D,20240830,000000,7.32,7.34,7.23,7.26,2096,0
+LITP.US,D,20240903,000000,7.1,7.1,6.63,6.63,16934,0
+LITP.US,D,20240904,000000,6.61,6.7499,6.61,6.67,6879,0
+LITP.US,D,20240905,000000,6.655,6.68,6.62,6.62,1327,0
+LITP.US,D,20240906,000000,6.51,6.52,6.22,6.23,24200,0
+LITP.US,D,20240909,000000,6.28,6.3363,6.28,6.31,6170,0
+LITP.US,D,20240910,000000,6.2,6.2,6.1101,6.16,9310,0
+LITP.US,D,20240911,000000,6.97,7.14,6.84,7.05,48568,0
+LITP.US,D,20240912,000000,7.1,7.12,7,7.1,11810,0
+LITP.US,D,20240913,000000,7.15,7.15,6.9305,7.01,18858,0
+LITP.US,D,20240916,000000,6.98,7.01,6.9,7,4116,0
+LITP.US,D,20240917,000000,6.98,7.1,6.975,6.99,4112,0
+LITP.US,D,20240918,000000,6.99,7.07,6.885,6.9085,4202,0
+LITP.US,D,20240919,000000,7.25,7.25,7.09,7.14,14156,0
+LITP.US,D,20240920,000000,6.935,6.95,6.87,6.87,9859,0
+LITP.US,D,20240923,000000,6.95,7.08,6.88,7.06,12167,0
+LITP.US,D,20240924,000000,7.35,7.57,7.35,7.56,23512,0
+LITP.US,D,20240925,000000,7.47,7.55,7.31,7.31,12853,0
+LITP.US,D,20240926,000000,7.7,7.91,7.652,7.91,18226,0
+LITP.US,D,20240927,000000,8.1,8.28,8.1,8.18,15842,0
+LITP.US,D,20240930,000000,8.3,8.33,8.15,8.2,9702,0
+LITP.US,D,20241001,000000,8.19,8.22,8.07,8.13,12811,0
+LITP.US,D,20241002,000000,8.34,8.48,8.13,8.38,27835,0
+LITP.US,D,20241003,000000,8.1,8.1,7.92,7.96,21895,0
+LITP.US,D,20241004,000000,8.15,8.28,8.15,8.28,10376,0
+LITP.US,D,20241007,000000,8.572,9.11,8.53,8.865,66611,0
+LITP.US,D,20241008,000000,8.55,8.55,8.3501,8.44,23979,0
+LITP.US,D,20241009,000000,8.79,8.8,8.59,8.7786,15827,0
+LITP.US,D,20241010,000000,8.75,8.82,8.75,8.76,15196,0
+LITP.US,D,20241011,000000,8.72,8.9688,8.67,8.95,17829,0
+LITP.US,D,20241014,000000,8.95,8.95,8.7,8.74,12222,0
+LITP.US,D,20241015,000000,8.68,8.68,8.5301,8.58,13649,0
+LITP.US,D,20241016,000000,8.6,8.75,8.5,8.7,9394,0
+LITP.US,D,20241017,000000,8.62,8.67,8.44,8.44,15662,0
+LITP.US,D,20241018,000000,8.49,8.57,8.49,8.5,14250,0
+LITP.US,D,20241021,000000,8.53,8.53,8.31,8.4,4201,0
+LITP.US,D,20241022,000000,8.39,8.78,8.39,8.78,10932,0
+LITP.US,D,20241023,000000,8.55,8.6968,8.36,8.36,9748,0
+LITP.US,D,20241024,000000,8.44,8.5,8.3,8.5,7463,0
+LITP.US,D,20241025,000000,8.56,8.7337,8.56,8.64,9718,0
+LITP.US,D,20241028,000000,8.695,8.9584,8.695,8.94,26543,0
+LITP.US,D,20241029,000000,8.91,9.04,8.69,8.76,10193,0
+LITP.US,D,20241030,000000,8.79,8.79,8.58,8.58,11245,0
+LITP.US,D,20241031,000000,8.58,8.59,8.4224,8.59,27619,0
+LITP.US,D,20241101,000000,8.63,8.78,8.63,8.71,7681,0
+LITP.US,D,20241104,000000,8.73,8.73,8.61,8.61,2820,0
+LITP.US,D,20241105,000000,8.745,8.75,8.695,8.72,5682,0
+LITP.US,D,20241106,000000,8.65,8.65,8.21,8.32,27797,0
+LITP.US,D,20241107,000000,8.55,8.66,8.51,8.57,11566,0
+LITP.US,D,20241108,000000,8.47,8.47,8.28,8.4,8278,0
+LITP.US,D,20241111,000000,8.51,8.63,8.48,8.63,20981,0
+LITP.US,D,20241112,000000,8.62,8.6414,8.46,8.52,8238,0
+LITP.US,D,20241113,000000,8.68,8.7639,8.62,8.66,9013,0
+LITP.US,D,20241114,000000,8.57,8.57,8.4001,8.43,3473,0
+LITP.US,D,20241115,000000,8.52,8.52,8.18,8.3,11442,0
+LITP.US,D,20241118,000000,8.49,8.49,8.3301,8.42,4030,0
+LITP.US,D,20241119,000000,8.32,8.48,8.32,8.4,6150,0
+LITP.US,D,20241120,000000,8.365,8.44,8.29,8.43,2956,0
+LITP.US,D,20241121,000000,8.3527,8.48,8.3527,8.46,4642,0
+LITP.US,D,20241122,000000,8.36,8.41,8.2924,8.35,11495,0
+LITP.US,D,20241125,000000,8.24,8.55,8.24,8.45,8871,0
+LITP.US,D,20241126,000000,8.3021,8.305,8.147892,8.22,5920,0
+LITP.US,D,20241127,000000,8.26,8.37,8.255,8.31,4445,0
+LITP.US,D,20241129,000000,8.26,8.44,8.26,8.37,2029,0
+LITP.US,D,20241202,000000,8.35,8.35,8.25,8.34,10002,0
+LITP.US,D,20241203,000000,8.21,8.33,8.2,8.33,11096,0
+LITP.US,D,20241204,000000,8.02,8.18,7.86,7.87,21545,0
+LITP.US,D,20241205,000000,7.86,7.99,7.79,7.79,4728,0
+LITP.US,D,20241206,000000,7.885,7.885,7.7882,7.79,9139,0
+LITP.US,D,20241209,000000,7.85,8.12,7.85,7.97,12115,0
+LITP.US,D,20241210,000000,7.97,7.97,7.771,7.92,3886,0
+LITP.US,D,20241211,000000,8.18,8.18,7.735,7.83,17755,0
+LITP.US,D,20241212,000000,7.64,7.64,7.31,7.38,10080,0
+LITP.US,D,20241213,000000,7.36,7.36,7.16,7.2,10603,0
+LITP.US,D,20241216,000000,7.14,7.21,7.059,7.08,6963,0
+LITP.US,D,20241217,000000,7.27,7.27,6.95,6.98,24805,0
+LITP.US,D,20241218,000000,6.97,7.03,6.74,6.89,13423,0
+LITP.US,D,20241219,000000,6.65,6.8899,6.65,6.69,18227,0
+LITP.US,D,20241220,000000,6.57,6.7984,6.57,6.67,8703,0
+LITP.US,D,20241223,000000,6.6891,6.84,6.6891,6.84,6353,0
+LITP.US,D,20241224,000000,6.85,6.89,6.79,6.85,8829,0
+LITP.US,D,20241226,000000,7.01,7.01,6.865,6.96,4959,0
+LITP.US,D,20241227,000000,6.85,6.93,6.805,6.84,8865,0
+LITP.US,D,20241230,000000,6.84,6.84,6.71,6.73,10901,0
+LITP.US,D,20241231,000000,6.63,6.83,6.63,6.68,8385,0
+LITP.US,D,20250102,000000,6.914,6.95,6.8299,6.93,4586,0
+LITP.US,D,20250103,000000,6.88,6.96,6.825,6.92,7359,0
+LITP.US,D,20250106,000000,7.04,7.21,7.04,7.21,12435,0
+LITP.US,D,20250107,000000,7.22,7.26,7.0559,7.09,6327,0
+LITP.US,D,20250108,000000,7.02,7.02,6.9759,7.02,2608,0
+LITP.US,D,20250110,000000,7.5,7.5,6.79,6.93,23343,0
+LITP.US,D,20250113,000000,6.93,7.05,6.8574,7.05,25502,0
+LITP.US,D,20250114,000000,7.05,7.09,7.02,7.03,3853,0
+LITP.US,D,20250115,000000,7.28,7.31,7.22,7.31,5378,0
+LITP.US,D,20250116,000000,7.239,7.26,7.18,7.2,8516,0
+LITP.US,D,20250117,000000,7.29,7.4411,7.29,7.42,10413,0
+LITP.US,D,20250121,000000,7.5,7.5,7.2906,7.31,4288,0
+LITP.US,D,20250122,000000,7.3,7.3,7.13,7.13,2552,0
+LITP.US,D,20250123,000000,7.0585,7.086,7.0585,7.085,1287,0
+LITP.US,D,20250124,000000,7.08,7.122,7.04,7.04,5369,0
+LITP.US,D,20250127,000000,7.03,7.08,6.928,7.08,13638,0
+LITP.US,D,20250128,000000,6.94,6.94,6.745,6.81,23881,0
+LITP.US,D,20250129,000000,6.9085,6.96,6.8602,6.905,3531,0
+LITP.US,D,20250130,000000,6.925,6.99,6.92,6.92,2749,0
+LITP.US,D,20250131,000000,6.91,6.91,6.72,6.72,7394,0
+LITP.US,D,20250203,000000,6.61,6.7197,6.47,6.56,8658,0
+LITP.US,D,20250204,000000,6.56,6.8594,6.56,6.81,12414,0
+LITP.US,D,20250205,000000,6.86,6.9,6.81,6.815,4475,0
+LITP.US,D,20250206,000000,6.98,6.98,6.735,6.78,10459,0
+LITP.US,D,20250207,000000,6.83,6.84,6.71,6.71,5142,0
+LITP.US,D,20250210,000000,6.76,6.76,6.66,6.67,670,0
+LITP.US,D,20250211,000000,6.53,6.57,6.43,6.47,8129,0
+LITP.US,D,20250212,000000,6.52,6.66,6.52,6.5773,12179,0
+LITP.US,D,20250213,000000,6.7,6.88,6.685,6.85,11576,0
+LITP.US,D,20250214,000000,6.78,6.85,6.67,6.67,15229,0
+LITP.US,D,20250218,000000,6.6,6.71,6.595,6.68,6622,0
+LITP.US,D,20250219,000000,6.56,6.56,6.43,6.51,7125,0
+LITP.US,D,20250220,000000,6.52,6.65,6.52,6.65,4807,0
+LITP.US,D,20250221,000000,6.65,6.65,6.45,6.48,2629,0
+LITP.US,D,20250224,000000,6.435,6.435,6.32,6.41,12445,0
+LITP.US,D,20250225,000000,6.2885,6.305,6.22,6.29,42287,0
+LITP.US,D,20250226,000000,6.3999,6.43,6.31,6.33,1170326,0
+LITP.US,D,20250227,000000,6.42,6.46,6.32,6.325,16690,0
+LITP.US,D,20250228,000000,6.21,6.21,6.0401,6.09,47516,0
+LITP.US,D,20250303,000000,6.09,6.265,6,6,12236,0
+LITP.US,D,20250304,000000,5.95,6.09,5.8,6.01,29351,0
+LITP.US,D,20250305,000000,6.2,6.349,6.175,6.34,12723,0
+LITP.US,D,20250306,000000,6.295,6.33,6.264,6.3137,12615,0
+LITP.US,D,20250307,000000,6.31,6.4,6.17,6.3,32290,0
+LITP.US,D,20250310,000000,6.24,6.25,6.0463,6.15,10650,0
+LITP.US,D,20250311,000000,5.98,6.15,5.98,6.1,21080,0
+LITP.US,D,20250312,000000,6.12,6.12,6.08,6.11,1961,0
+LITP.US,D,20250313,000000,6.11,6.15,6.07,6.14,31697,0
+LITP.US,D,20250314,000000,6.23,6.37,6.19,6.3,50588,0
+LITP.US,D,20250317,000000,6.5,6.75,6.5,6.74,24558,0
+LITP.US,D,20250318,000000,6.79,6.79,6.6108,6.72,25198,0
+LITP.US,D,20250319,000000,6.72,6.79,6.65,6.74,9803,0
+LITP.US,D,20250320,000000,6.56,6.6,6.49,6.52,13762,0
+LITP.US,D,20250321,000000,6.4,6.44,6.29,6.39,17960,0
+LITP.US,D,20250324,000000,6.45,6.49,6.3858,6.41,8082,0
+LITP.US,D,20250325,000000,6.41,6.43,6.3327,6.355,4623,0
+LITP.US,D,20250326,000000,6.39,6.39,6.24,6.28,6779,0
+LITP.US,D,20250327,000000,6.24,6.31,6.24,6.31,7977,0
+LITP.US,D,20250328,000000,6.32,6.32,6.12,6.23,11261,0
+LITP.US,D,20250331,000000,6.03,6.04,5.907,5.95,18804,0
+LITP.US,D,20250401,000000,5.96,6.01,5.88,5.98,16550,0
+LITP.US,D,20250402,000000,5.9,5.9,5.79,5.87,35608,0
+LITP.US,D,20250403,000000,5.63,5.635,5.53,5.53,23455,0
+LITP.US,D,20250404,000000,5.33,5.33,4.97,5.08,73228,0
+LITP.US,D,20250407,000000,5.01,5.025,4.75,4.9505,27954,0
+LITP.US,D,20250408,000000,5.2,5.2,4.63,4.71,24280,0
+LITP.US,D,20250409,000000,4.68,5.17,4.63,5.09,20236,0
+LITP.US,D,20250410,000000,4.98,5.088,4.94,4.94,7867,0
+LITP.US,D,20250411,000000,5.17,5.29,5.05,5.29,14827,0
+LITP.US,D,20250414,000000,5.48,5.48,5.33,5.43,12032,0
+LITP.US,D,20250415,000000,5.56,5.56,5.29,5.33,11425,0
+LITP.US,D,20250416,000000,5.24,5.24,5.165,5.22,2787,0
+LITP.US,D,20250417,000000,5.27,5.3,5.2308,5.275,14386,0
+LITP.US,D,20250421,000000,5.28,5.28,5.15,5.25,8951,0
+LITP.US,D,20250422,000000,5.25,5.346,5.22,5.295,6822,0
+LITP.US,D,20250423,000000,5.52,5.5299,5.35,5.39,13509,0
+LITP.US,D,20250424,000000,5.5,5.75,5.5,5.6906,6517,0
+LITP.US,D,20250425,000000,5.64,5.64,5.4701,5.63,10324,0
+LITP.US,D,20250428,000000,5.58,5.58,5.43,5.47,5903,0
+LITP.US,D,20250429,000000,5.59,5.64,5.55,5.64,7030,0
+LITP.US,D,20250430,000000,5.45,5.57,5.45,5.51,8385,0
+LITP.US,D,20250501,000000,5.5789,5.58,5.5,5.5,1650,0
+LITP.US,D,20250502,000000,5.61,5.62,5.531,5.54,11909,0
+LITP.US,D,20250505,000000,5.63,5.63,5.49,5.54,4933,0
+LITP.US,D,20250506,000000,5.525,5.58,5.525,5.5528,6322,0
+LITP.US,D,20250507,000000,5.53,5.5899,5.5,5.57,7643,0
+LITP.US,D,20250508,000000,5.67,5.67,5.54,5.62,22343,0
+LITP.US,D,20250509,000000,5.626622,5.71,5.626622,5.6949,11275,0
+LITP.US,D,20250512,000000,5.96,5.98,5.87,5.9,9637,0
+LITP.US,D,20250513,000000,5.88,5.96,5.88,5.95,5717,0
+LITP.US,D,20250514,000000,5.92,5.98,5.8901,5.92,3513,0
+LITP.US,D,20250515,000000,5.88,5.9,5.82,5.855,3916,0
+LITP.US,D,20250516,000000,5.86,5.8683,5.71,5.82,4040,0
+LITP.US,D,20250519,000000,5.67,5.67,5.5442,5.63,14703,0
+LITP.US,D,20250520,000000,5.54,5.63,5.54,5.58,13687,0
+LITP.US,D,20250521,000000,5.51,5.53,5.38,5.44,17248,0
+LITP.US,D,20250522,000000,5.36,5.53,5.36,5.53,10974,0
+LITP.US,D,20250523,000000,5.64,5.64,5.4896,5.6,19845,0
+LITP.US,D,20250527,000000,5.63,5.63,5.495,5.51,22216,0
+LITP.US,D,20250528,000000,5.62,5.62,5.35,5.38,9010,0
+LITP.US,D,20250529,000000,5.39,5.4,5.3701,5.4,3882,0
+LITP.US,D,20250530,000000,5.54,5.54,5.25,5.29,7352,0
+LITP.US,D,20250602,000000,5.08,5.15,5.07,5.07,12629,0
+LITP.US,D,20250603,000000,5.07,5.26,5.059,5.26,15308,0
+LITP.US,D,20250604,000000,5.33,5.41,5.32,5.3811,9338,0
+LITP.US,D,20250605,000000,5.6299,5.6299,5.5,5.56,6250,0
+LITP.US,D,20250606,000000,5.61,5.61,5.53,5.56,4853,0
+LITP.US,D,20250609,000000,5.59,5.77,5.59,5.7413,22985,0
+LITP.US,D,20250610,000000,5.76,5.7781,5.6843,5.75,10136,0
+LITP.US,D,20250611,000000,5.85,5.8986,5.78,5.78,7312,0
+LITP.US,D,20250612,000000,5.81,5.81,5.65,5.72,3411,0
+LITP.US,D,20250613,000000,5.8,5.8,5.56,5.67,7930,0
+LITP.US,D,20250616,000000,5.71,5.71,5.58,5.685,5528,0
+LITP.US,D,20250617,000000,5.6182,5.63,5.5304,5.55,9216,0
+LITP.US,D,20250618,000000,5.53,5.58,5.49,5.51,11325,0
+LITP.US,D,20250620,000000,5.71,5.71,5.25,5.29,42106,0
+LITP.US,D,20250623,000000,5.32,5.32,5.265,5.32,4637,0
+LITP.US,D,20250624,000000,5.46,5.63,5.46,5.52,38285,0
+LITP.US,D,20250625,000000,5.5,5.5,5.41,5.48,12185,0
+LITP.US,D,20250626,000000,5.62,5.78,5.5671,5.745,16602,0
+LITP.US,D,20250627,000000,5.8,5.86,5.7266,5.84,6330,0
+LITP.US,D,20250630,000000,5.82,5.82,5.7082,5.74,3771,0
+LITP.US,D,20250701,000000,5.7,5.83,5.7,5.78,6860,0
+LITP.US,D,20250702,000000,5.88,6.11,5.88,6.11,21940,0
+LITP.US,D,20250703,000000,6.2,6.4,6.1982,6.37,10911,0
+LITP.US,D,20250707,000000,6.6,6.6,6.02,6.09,56380,0
+LITP.US,D,20250708,000000,6.1999,6.5299,6.15,6.45,26720,0
+LITP.US,D,20250709,000000,6.47,6.47,6.3206,6.43,16094,0
+LITP.US,D,20250710,000000,6.45,6.8589,6.45,6.74,96042,0
+LITP.US,D,20250711,000000,6.78,6.78,6.52,6.66,44219,0
+LITP.US,D,20250714,000000,6.78,6.86,6.68,6.81,21860,0
+LITP.US,D,20250715,000000,6.88,6.88,6.57,6.61,30337,0
+LITP.US,D,20250716,000000,6.51,6.9453,6.5,6.56,21103,0
+LITP.US,D,20250717,000000,6.755,6.99,6.755,6.98,61265,0
+LITP.US,D,20250718,000000,7.19,7.34,7.1007,7.15,53558,0
+LITP.US,D,20250721,000000,7.46,7.61,7.3576,7.415,77128,0
+LITP.US,D,20250722,000000,7.62,7.81,7.53,7.76,80989,0
+LITP.US,D,20250723,000000,7.75,7.76,7.44,7.57,78680,0
+LITP.US,D,20250724,000000,7.8199,7.93,7.78,7.84,75047,0
+LITP.US,D,20250725,000000,7.97,7.97,7.75,7.835,28279,0
+LITP.US,D,20250728,000000,7.61,7.61,7.1898,7.24,124514,0
+LITP.US,D,20250729,000000,7.11,7.14,6.9845,7.02,32675,0
+LITP.US,D,20250730,000000,7.0091,7.0091,6.58,6.7,79736,0
+LITP.US,D,20250731,000000,6.57,6.61,6.5,6.54,38886,0
+LITP.US,D,20250801,000000,6.5,6.6226,6.5,6.575,41192,0
+LITP.US,D,20250804,000000,6.61,6.84,6.61,6.74,49183,0
+LITP.US,D,20250805,000000,7.04,7.04,6.79,6.84,47060,0
+LITP.US,D,20250806,000000,6.9,6.9,6.73,6.795,23695,0
+LITP.US,D,20250807,000000,6.9474,7,6.89,6.96,53934,0
+LITP.US,D,20250808,000000,7.15,7.4,7.15,7.375,89489,0
+LITP.US,D,20250811,000000,8.07,8.44,8.07,8.4157,92647,0
+LITP.US,D,20250812,000000,8.37,8.37,8.03,8.19,82339,0
+LITP.US,D,20250813,000000,8.02,8.15,8,8.1,36753,0
+LITP.US,D,20250814,000000,7.98,7.98,7.7504,7.86,58119,0
+LITP.US,D,20250815,000000,7.9717,8.158,7.9717,8.0665,47686,0
+LITP.US,D,20250818,000000,8.28,8.28,8.09,8.15,14323,0
+LITP.US,D,20250819,000000,8.1,8.1199,7.8,7.85,25104,0
+LITP.US,D,20250820,000000,7.47,7.64,7.46,7.5955,28703,0
+LITP.US,D,20250821,000000,7.63,7.72,7.605,7.6628,6279,0
+LITP.US,D,20250822,000000,7.67,7.8713,7.66,7.825,32374,0
+LITP.US,D,20250825,000000,7.93,7.98,7.87,7.95,17378,0
+LITP.US,D,20250826,000000,7.86,7.91,7.7,7.745,21085,0
+LITP.US,D,20250827,000000,7.88,8.13,7.822,8.125,39377,0
+LITP.US,D,20250828,000000,8.13,8.2,7.975,8.0836,42883,0
+LITP.US,D,20250829,000000,8.29,8.32,8.1609,8.2671,88850,0
+LITP.US,D,20250902,000000,8.14,8.15,7.57,7.82,82585,0
+LITP.US,D,20250903,000000,7.91,7.91,7.72,7.79,18782,0
+LITP.US,D,20250904,000000,7.8,7.85,7.7222,7.785,25686,0
+LITP.US,D,20250905,000000,8.23,8.25,8.055,8.23,22314,0
+LITP.US,D,20250908,000000,8.33,8.36,8.26,8.33,32568,0
+LITP.US,D,20250909,000000,8.01,8.15,7.8001,7.89,52094,0
+LITP.US,D,20250910,000000,7.7,7.7,7.3,7.4,119030,0
+LITP.US,D,20250911,000000,7.4,7.64,7.4,7.576,113527,0
+LITP.US,D,20250912,000000,7.47,7.5,7.375,7.46,30912,0
+LITP.US,D,20250915,000000,7.59,7.93,7.59,7.905,31936,0
+LITP.US,D,20250916,000000,7.95,7.95,7.78,7.8505,10533,0
+LITP.US,D,20250917,000000,7.81,8.07,7.81,7.9727,30174,0
+LITP.US,D,20250918,000000,8.14,8.14,7.87,7.995,33961,0
+LITP.US,D,20250919,000000,8.16,8.35,8.16,8.23,31947,0
+LITP.US,D,20250922,000000,8.47,8.47,8.11,8.275,38599,0
+LITP.US,D,20250923,000000,8.28,8.28,8.01,8.0222,27280,0
+LITP.US,D,20250924,000000,8.15,8.95,8.15,8.805,151395,0
+LITP.US,D,20250925,000000,8.86,9.2499,8.64,9.145,396860,0
+LITP.US,D,20250926,000000,9.26,9.26,9.01,9.08,55321,0
+LITP.US,D,20250929,000000,9.25,9.25,8.87,8.925,76294,0
+LITP.US,D,20250930,000000,9.3,9.3,8.85,9.03,33324,0
+LITP.US,D,20251001,000000,9.11,9.2,8.99,9.18,51470,0
+LITP.US,D,20251002,000000,9.3,9.4393,9.22,9.374,399729,0
+LITP.US,D,20251003,000000,9.57,9.9899,9.465,9.9076,315923,0
+LITP.US,D,20251006,000000,10,10.16,9.96,10.005,91545,0
+LITP.US,D,20251007,000000,10.31,10.31,9.82,9.945,79165,0
+LITP.US,D,20251008,000000,10.04,10.48,10.04,10.2325,80653,0
+LITP.US,D,20251009,000000,10.43,10.62,10.2475,10.38,100402,0
+LITP.US,D,20251010,000000,10.05,10.2,9.28,9.427,159887,0
+LITP.US,D,20251013,000000,10.15,10.75,9.94,10.69,98364,0
+LITP.US,D,20251014,000000,10.85,11,9.99,10.85,174724,0
+LITP.US,D,20251015,000000,11,11,10.51,10.8,88145,0
+LITP.US,D,20251016,000000,10.92,10.92,10,10.0603,109665,0
+LITP.US,D,20251017,000000,10.09,10.09,9.58,9.69,56187,0
+LITP.US,D,20251020,000000,9.79,10,9.79,10,28270,0
+LITP.US,D,20251021,000000,10.05,10.05,9.44,9.62,82089,0
+LITP.US,D,20251022,000000,9.55,9.55,9.1,9.47,88263,0
+LITP.US,D,20251023,000000,9.75,9.94,9.69,9.83,21604,0
+LITP.US,D,20251024,000000,9.95,10.5,9.95,10.4,88938,0
+LITP.US,D,20251027,000000,10.4,10.4,9.94,10.005,102466,0
+LITP.US,D,20251028,000000,9.87,9.87,9.494,9.69,59960,0
+LITP.US,D,20251029,000000,9.63,10.0387,9.63,9.735,56554,0
+LITP.US,D,20251030,000000,10,10.34,10,10.31,32922,0
+LITP.US,D,20251031,000000,10.35,10.35,10,10.34,43152,0
+LITP.US,D,20251103,000000,10.22,10.22,9.61,9.76,69319,0
+LITP.US,D,20251104,000000,9.56,9.56,9.22,9.22,56218,0
+LITP.US,D,20251105,000000,9.12,9.43,9.12,9.365,8692,0
+LITP.US,D,20251106,000000,9.4,9.47,9.2101,9.2574,18972,0
+LITP.US,D,20251107,000000,9.13,9.55,9.1,9.4237,44156,0
+LITP.US,D,20251110,000000,10.17,10.32,9.989223,10.32,62219,0
+LITP.US,D,20251111,000000,10.51,10.51,10.27,10.325,22408,0
+LITP.US,D,20251112,000000,10.53,10.53,10.38,10.49,28985,0
+LITP.US,D,20251113,000000,11.22,11.3,10.61,10.8785,65092,0
+LITP.US,D,20251114,000000,10.67,11.2199,10.61,11.1,58817,0
+LITP.US,D,20251117,000000,11.6,12.04,11.55,11.7061,139690,0
+LITP.US,D,20251118,000000,11.68,11.8,11.4,11.76,61993,0
+LITP.US,D,20251119,000000,11.97,12.3,11.86,12.17,82953,0
+LITP.US,D,20251120,000000,12.53,12.56,11.65,11.83,121876,0
+LITP.US,D,20251121,000000,11.29,11.53,10.94,11.53,92913,0
+LITP.US,D,20251124,000000,11.2,11.2,10.82,11.14,74560,0
+LITP.US,D,20251125,000000,11.19,11.59,11.19,11.535,128667,0
+LITP.US,D,20251126,000000,11.6,12.05,11.6,12.025,35316,0
+LITP.US,D,20251128,000000,12.13,12.33,11.88,12.235,34131,0
+LITP.US,D,20251201,000000,12.14,12.19,12.01,12.095,39960,0
+LITP.US,D,20251202,000000,12.15,12.15,11.72,12.01,35263,0
+LITP.US,D,20251203,000000,11.75,11.8499,11.6515,11.8436,18411,0
+LITP.US,D,20251204,000000,11.88,11.88,11.35,11.5016,38586,0
+LITP.US,D,20251205,000000,11.77,11.94,11.52,11.7,28652,0
+LITP.US,D,20251208,000000,11.95,12.0887,11.88,11.98,52818,0
+LITP.US,D,20251209,000000,12.1,12.41,11.975,12.3353,63780,0
+LITP.US,D,20251210,000000,12.49,12.59,12.29,12.525,52210,0
+LITP.US,D,20251211,000000,12.32,12.59,12.1401,12.54,66708,0
+LITP.US,D,20251212,000000,12.42,12.5,11.9,11.97,70911,0
+LITP.US,D,20251215,000000,12.14,12.14,11.81,11.93,30845,0
+LITP.US,D,20251216,000000,11.88,11.88,11.65,11.71,39700,0
+LITP.US,D,20251217,000000,12.33,12.6,12.12,12.1879,98403,0
+LITP.US,D,20251218,000000,11.31,11.54,11.12,11.455,54059,0
+LITP.US,D,20251219,000000,11.56,12.04,11.56,11.6804,96168,0
+LITP.US,D,20251222,000000,12.1,12.54,12.1,12.3577,154711,0
+LITP.US,D,20251223,000000,12.6,12.72,12.27,12.65,322356,0
+LITP.US,D,20251224,000000,12.77,12.83,12.66,12.7541,104295,0
+LITP.US,D,20251226,000000,12.82,12.94,12.6601,12.93,86178,0
+LITP.US,D,20251229,000000,12.51,12.5599,12.23,12.4653,136336,0
+LITP.US,D,20251230,000000,12.59,12.59,12.3,12.3,60231,0
+LITP.US,D,20251231,000000,12.35,12.35,12,12.0499,82634,0
+LITP.US,D,20260102,000000,12.6,12.6555,12.35,12.63,130569,0
+LITP.US,D,20260105,000000,12.89,13.1999,12.62,13.13,119989,0
+LITP.US,D,20260106,000000,13.45,14.28,13.4499,14.23,265518,0
+LITP.US,D,20260107,000000,14.2,14.3199,13.81,14.24,199391,0
+LITP.US,D,20260108,000000,14.13,14.13,13.7407,14.06,78778,0
+LITP.US,D,20260109,000000,13.81,14.0599,13.8,14.02,103488,0
+LITP.US,D,20260112,000000,14.44,14.86,14.4,14.81,377706,0
+LITP.US,D,20260113,000000,15.31,15.31,14.9,15.11,247056,0
+LITP.US,D,20260114,000000,15.02,15.39,14.6,15.25,329730,0
+LITP.US,D,20260115,000000,15.42,15.42,15.0001,15.06,335457,0
+LITP.US,D,20260116,000000,14.47,14.47,14.036,14.34,284438,0
+LITP.US,D,20260120,000000,14.18,14.5299,14.1125,14.45,131969,0
+LITP.US,D,20260121,000000,14.82,15.15,14.81,15.12,188406,0
+LITP.US,D,20260122,000000,15.31,15.57,15.0001,15.49,179727,0
+LITP.US,D,20260123,000000,15.83,16,15.5899,16,195104,0
+LITP.US,D,20260126,000000,16.51,16.51,15.405,15.5,411877,0
+LITP.US,D,20260127,000000,15.82,15.82,15.18,15.7,316265,0
+LITP.US,D,20260128,000000,15.71,15.71,14.81,15.22,645015,0
+LITP.US,D,20260129,000000,15.11,15.11,13.9,14.47,338023,0
+LITP.US,D,20260130,000000,13.56,13.56,12.68,12.95,401201,0
+LITP.US,D,20260202,000000,13.12,13.3999,12.9501,13.02,196236,0
+LITP.US,D,20260203,000000,13.43,13.8,13.28,13.68,246240,0
+LITP.US,D,20260204,000000,13.79,13.79,12.67,12.94,192918,0
+LITP.US,D,20260205,000000,12.29,12.7181,12,12.13,502979,0
+LITP.US,D,20260206,000000,12.36,12.75,12.36,12.67,480342,0
+LITP.US,D,20260209,000000,12.69,12.95,12.6,12.94,96210,0
+LITP.US,D,20260210,000000,13.13,13.13,12.72,12.845,491166,0
+LITP.US,D,20260211,000000,13.34,13.47,12.89,13.46,369454,0
+LITP.US,D,20260212,000000,13.77,13.77,12.5,12.61,189918,0
+LITP.US,D,20260213,000000,12.83,13.05,12.43,12.81,129587,0
+LITP.US,D,20260217,000000,13.26,13.26,12.76,13.04,170477,0
+LITP.US,D,20260218,000000,13.04,13.97,13.04,13.74,313165,0
diff --git a/daily/us/nasdaq etfs/maxi.us.txt b/daily/us/nasdaq etfs/maxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46f83b7451710888236566a9e88b4f090117919d
--- /dev/null
+++ b/daily/us/nasdaq etfs/maxi.us.txt	
@@ -0,0 +1,846 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAXI.US,D,20221004,000000,9.46753,9.5349,9.40476,9.5349,1209.4457172027,0
+MAXI.US,D,20221005,000000,9.40857,9.47076,9.40857,9.47076,975.44722073603,0
+MAXI.US,D,20221006,000000,9.40314,9.40314,9.40314,9.40314,233.99849646666,0
+MAXI.US,D,20221007,000000,9.07055,9.1036,9.07055,9.1036,757.77420076705,0
+MAXI.US,D,20221010,000000,8.975,8.975,8.92964,8.92964,329.2304427031,0
+MAXI.US,D,20221011,000000,8.81628,8.81628,8.81628,8.81628,1.3604563748062,0
+MAXI.US,D,20221012,000000,8.8132,8.89581,8.8132,8.89581,217.67301996899,0
+MAXI.US,D,20221013,000000,8.95183,9.07785,8.95183,9.07072,1088.3650998449,0
+MAXI.US,D,20221014,000000,8.8822,8.8822,8.8822,8.8822,72.104187864728,0
+MAXI.US,D,20221017,000000,9.09316,9.09316,9.09316,9.09316,48.976429493023,0
+MAXI.US,D,20221018,000000,9.15858,9.15858,8.95403,8.95403,472.07836205775,0
+MAXI.US,D,20221019,000000,8.96293,8.96293,8.96293,8.96293,13.604563748062,0
+MAXI.US,D,20221020,000000,8.96009,8.96009,8.89419,8.89992,436.70649631279,0
+MAXI.US,D,20221021,000000,8.94115,8.94115,8.94115,8.94115,57.13916774186,0
+MAXI.US,D,20221024,000000,9.0278,9.0278,9.0278,9.0278,5.4418254992247,0
+MAXI.US,D,20221025,000000,9.09517,9.46412,9.09517,9.46412,435.34603993798,0
+MAXI.US,D,20221026,000000,9.68422,9.68422,9.68422,9.68422,54.360985965338,0
+MAXI.US,D,20221027,000000,9.66852,9.66852,9.64658,9.64658,496.04399693371,0
+MAXI.US,D,20221028,000000,9.55101,9.57305,9.55101,9.56429,1031.4997086923,0
+MAXI.US,D,20221031,000000,9.49943,9.49943,9.49943,9.49943,152.21076070295,0
+MAXI.US,D,20221101,000000,9.55101,9.55101,9.55101,9.55101,38.052690175736,0
+MAXI.US,D,20221102,000000,9.46995,9.46995,9.46995,9.46995,91.054651491941,0
+MAXI.US,D,20221103,000000,9.46606,9.46606,9.46606,9.46606,24.462443684402,0
+MAXI.US,D,20221104,000000,9.85256,9.85256,9.84865,9.84865,135.90246491334,0
+MAXI.US,D,20221107,000000,9.70544,9.72764,9.68358,9.71459,1197.3007158866,0
+MAXI.US,D,20221108,000000,9.53619,9.53619,7.83652,8.39664,4083.869070646,0
+MAXI.US,D,20221109,000000,7.82182,7.82182,7.28862,7.28862,683.58939851412,0
+MAXI.US,D,20221110,000000,7.98368,8.25484,7.98368,8.25484,755.6177049182,0
+MAXI.US,D,20221111,000000,7.48332,7.60585,7.48332,7.60585,2617.481474231,0
+MAXI.US,D,20221114,000000,7.56426,7.5789,7.48332,7.48332,471.58155324931,0
+MAXI.US,D,20221115,000000,7.77744,7.77744,7.77744,7.77744,191.62247552782,0
+MAXI.US,D,20221116,000000,7.61696,7.61696,7.61696,7.61696,13.590246491334,0
+MAXI.US,D,20221117,000000,7.71189,7.71189,7.71189,7.71189,6.7951232456672,0
+MAXI.US,D,20221118,000000,7.74828,7.86952,7.7262,7.7262,2295.3926323864,0
+MAXI.US,D,20221121,000000,7.7262,7.7262,7.32489,7.32489,479.73570114411,0
+MAXI.US,D,20221122,000000,7.45797,7.45797,7.45797,7.45797,21.744394386135,0
+MAXI.US,D,20221123,000000,7.72475,7.72475,7.72475,7.72475,13.590246491334,0
+MAXI.US,D,20221125,000000,7.77077,7.77077,7.77077,7.77077,6.7907671070997,0
+MAXI.US,D,20221128,000000,7.64488,7.64488,7.64488,7.64488,10.865227371359,0
+MAXI.US,D,20221129,000000,7.77544,7.77544,7.77544,7.77544,8.1489205285196,0
+MAXI.US,D,20221130,000000,8.1068,8.1068,8.1068,8.1068,1.3581534214199,0
+MAXI.US,D,20221201,000000,7.99732,7.99732,7.99732,7.99732,44.819062906858,0
+MAXI.US,D,20221202,000000,8.0743,8.0743,8.0743,8.0743,4.0744602642598,0
+MAXI.US,D,20221205,000000,7.98519,7.98519,7.98519,7.98519,1.3581534214199,0
+MAXI.US,D,20221206,000000,8.029,8.029,8.029,8.029,1.3581534214199,0
+MAXI.US,D,20221208,000000,8.15467,8.15467,8.15467,8.15467,46.177216328278,0
+MAXI.US,D,20221209,000000,8.0882,8.0882,8.0882,8.0882,1.3581534214199,0
+MAXI.US,D,20221212,000000,8.0845,8.12024,8.0845,8.12024,698.09085860985,0
+MAXI.US,D,20221213,000000,8.43081,8.43081,8.43081,8.43081,12.223380792779,0
+MAXI.US,D,20221214,000000,8.46134,8.46134,8.46134,8.46134,6.7907671070997,0
+MAXI.US,D,20221215,000000,8.27362,8.27362,8.27362,8.27362,1.3581534214199,0
+MAXI.US,D,20221216,000000,7.98128,7.98128,7.98128,7.98128,6.7907671070997,0
+MAXI.US,D,20221219,000000,7.84409,7.84409,7.84409,7.84409,8.1489205285196,0
+MAXI.US,D,20221220,000000,7.98742,7.98742,7.98742,7.98742,10.865227371359,0
+MAXI.US,D,20221221,000000,7.97049,7.97049,7.97049,7.97049,33.953835535498,0
+MAXI.US,D,20221222,000000,7.96297,7.96297,7.96297,7.96297,1.3581534214199,0
+MAXI.US,D,20221223,000000,8.00499,8.00499,8.00499,8.00499,9.5070739499395,0
+MAXI.US,D,20221227,000000,7.64756,7.64756,7.64756,7.64756,4.0503330254213,0
+MAXI.US,D,20221228,000000,7.61053,7.61053,7.61053,7.61053,62.105106389793,0
+MAXI.US,D,20221229,000000,7.63719,7.63719,7.63719,7.63719,16.201332101685,0
+MAXI.US,D,20221230,000000,7.69521,7.69521,7.69521,7.69521,89.107326559268,0
+MAXI.US,D,20230103,000000,7.73736,7.73736,7.73736,7.73736,48.603996305055,0
+MAXI.US,D,20230104,000000,7.88087,7.95491,7.83142,7.83142,602.1495097793,0
+MAXI.US,D,20230105,000000,7.84433,7.84433,7.84433,7.84433,2.7002220169475,0
+MAXI.US,D,20230106,000000,7.88456,7.88456,7.88456,7.88456,4.0503330254213,0
+MAXI.US,D,20230109,000000,8.0318,8.0318,8.0318,8.0318,10.80088806779,0
+MAXI.US,D,20230110,000000,8.18188,8.18188,8.18188,8.18188,13.501110084738,0
+MAXI.US,D,20230111,000000,8.1771,8.19936,8.1771,8.19936,203.86676227954,0
+MAXI.US,D,20230112,000000,8.79182,8.92439,8.77328,8.92439,338.87786312691,0
+MAXI.US,D,20230113,000000,9.08068,9.12943,9.08068,9.12943,1148686.5970086,0
+MAXI.US,D,20230117,000000,9.93258,10.0101,9.93258,10.0101,2305.9896024732,0
+MAXI.US,D,20230118,000000,9.73476,9.88079,9.71758,9.71758,779.01405188936,0
+MAXI.US,D,20230119,000000,9.97695,10.0419,9.88811,10.0419,791.16505096563,0
+MAXI.US,D,20230120,000000,9.99933,10.4214,9.91024,10.4214,3691.2034971673,0
+MAXI.US,D,20230123,000000,10.7026,10.8583,10.6213,10.7589,4127.2893529043,0
+MAXI.US,D,20230124,000000,10.7026,10.7881,10.7026,10.7626,3299.6713047099,0
+MAXI.US,D,20230125,000000,10.5916,10.7247,10.5474,10.7247,2935.141332422,0
+MAXI.US,D,20230126,000000,10.762,10.7968,10.762,10.7968,149.86232194059,0
+MAXI.US,D,20230127,000000,10.8213,10.8213,10.8213,10.8213,155.26276597448,0
+MAXI.US,D,20230130,000000,10.8658,10.9252,10.562,10.5693,14951.129307838,0
+MAXI.US,D,20230131,000000,10.7325,10.776,10.7251,10.7469,3345.575078998,0
+MAXI.US,D,20230201,000000,10.5916,11.0288,10.5916,11.0288,1362.26200755,0
+MAXI.US,D,20230202,000000,11.1065,11.1621,11.0735,11.0956,1054.436697618,0
+MAXI.US,D,20230203,000000,10.8805,10.999,10.8585,10.8585,7680.7815272072,0
+MAXI.US,D,20230206,000000,10.5768,10.7695,10.5768,10.7035,1080.088806779,0
+MAXI.US,D,20230207,000000,10.8286,10.8286,10.7251,10.7685,2162.877835575,0
+MAXI.US,D,20230208,000000,10.6289,10.6511,10.6126,10.6126,2766.3774563627,0
+MAXI.US,D,20230209,000000,10.1327,10.1327,10.1178,10.1178,703.40783541483,0
+MAXI.US,D,20230210,000000,10.0326,10.0326,10.0326,10.0326,102.60843664401,0
+MAXI.US,D,20230213,000000,10.0733,10.0733,10.0067,10.054,835.71871424526,0
+MAXI.US,D,20230214,000000,10.2333,10.3233,10.2333,10.3233,243.01998152528,0
+MAXI.US,D,20230215,000000,11.2138,11.2138,11.2138,11.2138,66.155439415214,0
+MAXI.US,D,20230216,000000,11.31,11.5584,11.31,11.3845,2157.4773915411,0
+MAXI.US,D,20230217,000000,11.2435,11.4905,11.2435,11.4905,784.41449592326,0
+MAXI.US,D,20230221,000000,11.303,11.303,11.303,11.303,64.805328406741,0
+MAXI.US,D,20230222,000000,10.9474,10.962,10.888,10.962,1220.5003516603,0
+MAXI.US,D,20230223,000000,11.2016,11.2016,11.0826,11.0826,101289.17294036,0
+MAXI.US,D,20230224,000000,10.7078,10.7391,10.7078,10.7391,1109.2347843477,0
+MAXI.US,D,20230227,000000,10.7588,10.7588,10.7588,10.7588,64.148517649026,0
+MAXI.US,D,20230228,000000,10.7399,10.7399,10.7399,10.7399,53.457098040855,0
+MAXI.US,D,20230301,000000,10.7451,10.7749,10.7451,10.7659,4032.0016197315,0
+MAXI.US,D,20230302,000000,10.8086,10.8086,10.8086,10.8086,46.774960785748,0
+MAXI.US,D,20230303,000000,10.3411,10.3411,10.2514,10.2514,649.50374119638,0
+MAXI.US,D,20230306,000000,10.3635,10.3635,10.2578,10.2578,375.536113737,0
+MAXI.US,D,20230307,000000,10.169,10.169,10.121,10.121,311.38759608798,0
+MAXI.US,D,20230308,000000,10.1016,10.1016,10.1001,10.1001,867.34141571287,0
+MAXI.US,D,20230309,000000,9.59264,9.59264,9.22029,9.22029,995.63845101092,0
+MAXI.US,D,20230310,000000,9.15122,9.15122,9.15122,9.15122,208.48268235933,0
+MAXI.US,D,20230313,000000,10.5656,11.1033,10.5656,11.1033,1300.3439098438,0
+MAXI.US,D,20230314,000000,11.9723,11.9723,11.5275,11.5275,1459.3787765153,0
+MAXI.US,D,20230315,000000,11.1715,11.1715,11.0668,11.1162,2421.6065412507,0
+MAXI.US,D,20230316,000000,11.4034,11.4729,11.4033,11.4729,657.52230590251,0
+MAXI.US,D,20230317,000000,12.2118,12.3368,12.1966,12.3368,1552.9286980868,0
+MAXI.US,D,20230320,000000,12.9675,12.9675,12.81,12.8569,1429.9773725929,0
+MAXI.US,D,20230321,000000,12.915,13.0872,12.915,12.9993,1315.044611805,0
+MAXI.US,D,20230322,000000,13.0833,13.0833,12.2824,12.2824,4165.6443648336,0
+MAXI.US,D,20230323,000000,12.294,13.0872,12.294,13.0872,963.56419218641,0
+MAXI.US,D,20230324,000000,12.8251,12.8251,12.7938,12.7938,307.37831373491,0
+MAXI.US,D,20230327,000000,12.7727,12.8405,12.3725,12.3725,2765.980360131,0
+MAXI.US,D,20230328,000000,12.3481,12.5903,12.3481,12.5903,312.62996407611,0
+MAXI.US,D,20230329,000000,13.0144,13.0395,13.0067,13.0395,857.08299473408,0
+MAXI.US,D,20230330,000000,12.8029,12.8818,12.8028,12.8818,315.27937055133,0
+MAXI.US,D,20230331,000000,13.1009,13.1009,12.9992,12.9992,600.09056663762,0
+MAXI.US,D,20230403,000000,12.943,12.943,12.8693,12.8693,586.84353426151,0
+MAXI.US,D,20230404,000000,12.8179,12.8557,12.8179,12.8557,916.69464042656,0
+MAXI.US,D,20230405,000000,12.9763,12.9763,12.8179,12.9086,1549.9027880044,0
+MAXI.US,D,20230406,000000,12.8029,12.8029,12.8029,12.8029,51.663426266815,0
+MAXI.US,D,20230410,000000,13.218,13.3819,12.9008,13.3819,912.72053071372,0
+MAXI.US,D,20230411,000000,13.8371,13.8741,13.8371,13.8741,776.27609723983,0
+MAXI.US,D,20230412,000000,14.1465,14.154,13.7144,13.7144,1446.5759354708,0
+MAXI.US,D,20230413,000000,13.9804,13.9804,13.9662,13.9662,702.09271593363,0
+MAXI.US,D,20230414,000000,14.0257,14.0257,13.8976,13.9488,1086.2566548407,0
+MAXI.US,D,20230417,000000,13.8597,13.8597,13.4144,13.5426,10734.070334359,0
+MAXI.US,D,20230418,000000,13.9654,13.9654,13.8069,13.947,3772.7548207151,0
+MAXI.US,D,20230419,000000,13.4824,13.4973,13.4294,13.4415,2263.9178330766,0
+MAXI.US,D,20230420,000000,12.836,12.836,12.836,12.836,275.53827342301,0
+MAXI.US,D,20230421,000000,12.9992,13.0067,12.4788,12.4788,3000.4528331881,0
+MAXI.US,D,20230424,000000,12.6746,12.6746,12.448,12.5048,495.43901086638,0
+MAXI.US,D,20230425,000000,12.5912,12.5912,12.5912,12.5912,116.83100138767,0
+MAXI.US,D,20230426,000000,13.6665,13.7121,12.7931,12.7931,5540.9399646893,0
+MAXI.US,D,20230427,000000,13.3541,13.6571,13.2932,13.6571,1919.1789216716,0
+MAXI.US,D,20230428,000000,13.4152,13.4166,13.4152,13.4166,2033.3845072977,0
+MAXI.US,D,20230501,000000,13.0379,13.0417,12.7369,12.8126,5315.1542091985,0
+MAXI.US,D,20230502,000000,13.1252,13.1252,13.1252,13.1252,99.765798937784,0
+MAXI.US,D,20230503,000000,12.8971,12.9002,12.8704,12.9002,1088.2348331503,0
+MAXI.US,D,20230504,000000,13.1911,13.1911,13.1911,13.1911,23.628741853686,0
+MAXI.US,D,20230505,000000,13.5801,13.5801,13.5801,13.5801,213.97138456393,0
+MAXI.US,D,20230508,000000,13.4837,13.4837,12.5009,12.5009,3406.476950573,0
+MAXI.US,D,20230509,000000,12.6381,12.6881,12.6381,12.6881,1224.7564527494,0
+MAXI.US,D,20230510,000000,12.8971,12.8971,12.5772,12.6728,649.79040097635,0
+MAXI.US,D,20230511,000000,12.2647,12.2647,12.2481,12.2481,173.27744026036,0
+MAXI.US,D,20230512,000000,12.7448,12.7448,11.8458,12.0544,3711.0251789094,0
+MAXI.US,D,20230515,000000,12.6265,12.6265,12.5507,12.5507,1178.8116769228,0
+MAXI.US,D,20230516,000000,12.4094,12.4094,12.3143,12.3143,851.94741461344,0
+MAXI.US,D,20230517,000000,12.4628,12.5924,12.4628,12.5421,497.51628680816,0
+MAXI.US,D,20230518,000000,11.6705,12.2037,11.6705,12.2037,1647.4483903542,0
+MAXI.US,D,20230519,000000,12.2952,12.33,12.2343,12.2877,996.34528149708,0
+MAXI.US,D,20230522,000000,12.3181,12.4171,12.2952,12.3029,4073.3325539992,0
+MAXI.US,D,20230523,000000,12.4779,12.4779,12.4475,12.4475,406.9394430357,0
+MAXI.US,D,20230524,000000,12.1047,12.3181,11.9219,11.9296,3703.1489316248,0
+MAXI.US,D,20230525,000000,11.9296,12.0533,11.9296,12.0533,405.64182374482,0
+MAXI.US,D,20230526,000000,12.0679,12.2986,12.0679,12.2333,1909.8969201318,0
+MAXI.US,D,20230530,000000,12.7755,12.8448,12.7179,12.8187,2840.7929002642,0
+MAXI.US,D,20230531,000000,12.4756,12.4756,12.3481,12.3481,663.06836573672,0
+MAXI.US,D,20230601,000000,12.2757,12.3526,12.1757,12.2531,2738.0823102775,0
+MAXI.US,D,20230602,000000,12.391,12.5256,12.3218,12.5256,1734.3788233192,0
+MAXI.US,D,20230605,000000,12.2757,12.3218,11.6757,11.7191,5283.7447810863,0
+MAXI.US,D,20230606,000000,11.8526,12.473,11.8526,12.473,1064.8097873301,0
+MAXI.US,D,20230607,000000,12.2757,12.2758,12.1468,12.1468,1305.334586666,0
+MAXI.US,D,20230608,000000,12.2451,12.2451,12.1447,12.2143,921.79504177909,0
+MAXI.US,D,20230609,000000,12.2306,12.2306,12.1483,12.1483,2120.518636307,0
+MAXI.US,D,20230612,000000,11.8599,11.8599,11.8372,11.845,843.78699875124,0
+MAXI.US,D,20230613,000000,11.8681,11.8889,11.8681,11.8889,592.86112701166,0
+MAXI.US,D,20230614,000000,11.9448,12.0296,11.9448,11.9866,1097.3131385917,0
+MAXI.US,D,20230615,000000,11.4451,11.6801,11.4451,11.6801,2882.397189879,0
+MAXI.US,D,20230616,000000,11.6603,12.2143,11.6603,12.1433,3146.3244021233,0
+MAXI.US,D,20230620,000000,12.4143,12.9649,12.2986,12.9649,3074.8170293477,0
+MAXI.US,D,20230621,000000,13.514,13.9833,13.514,13.9492,3368.6473247526,0
+MAXI.US,D,20230622,000000,13.9833,13.9833,13.978,13.978,757.9781514206,0
+MAXI.US,D,20230623,000000,13.9523,14.4139,13.9523,14.3755,1021.9053636648,0
+MAXI.US,D,20230626,000000,14.0524,14.0908,13.8985,14.001,1718.7772147136,0
+MAXI.US,D,20230627,000000,14.2623,14.2623,14.2234,14.2234,1018.6422759239,0
+MAXI.US,D,20230628,000000,13.9442,13.9442,13.9132,13.9132,345.56472145265,0
+MAXI.US,D,20230629,000000,14.2469,14.2469,14.1901,14.1952,2710.3621063189,0
+MAXI.US,D,20230630,000000,14.5103,14.5103,13.9441,14.2107,4962.9798987733,0
+MAXI.US,D,20230703,000000,14.1924,14.4482,14.1727,14.3863,2123.6757322109,0
+MAXI.US,D,20230705,000000,14.0295,14.1382,14.0063,14.0529,4373.7146834604,0
+MAXI.US,D,20230706,000000,13.8748,14.0141,13.8748,13.977,2095.3084789573,0
+MAXI.US,D,20230707,000000,13.9675,14.0295,13.9061,13.9061,2309.3522989615,0
+MAXI.US,D,20230710,000000,13.9521,14.2554,13.9458,14.2554,2732.2822565603,0
+MAXI.US,D,20230711,000000,13.9599,14.0684,13.9599,14.0529,1500.8855812346,0
+MAXI.US,D,20230712,000000,14.0836,14.1924,13.9398,13.9398,2589.15656969,0
+MAXI.US,D,20230713,000000,14.0841,14.7585,14.0841,14.7585,7619.1863397899,0
+MAXI.US,D,20230714,000000,14.7665,14.7665,13.7427,13.8451,17284.683175645,0
+MAXI.US,D,20230717,000000,14.2234,14.2234,13.7504,13.7796,11811.092718307,0
+MAXI.US,D,20230718,000000,13.6884,13.8202,13.6884,13.6947,5030.0297700999,0
+MAXI.US,D,20230719,000000,13.7734,13.8821,13.6805,13.8318,8399.2858042633,0
+MAXI.US,D,20230720,000000,13.7697,13.7697,13.6472,13.6755,2937.3001323475,0
+MAXI.US,D,20230721,000000,13.7039,13.7209,13.6728,13.7209,2529.843221978,0
+MAXI.US,D,20230724,000000,13.9364,13.9364,12.6878,13.4944,13125.012312188,0
+MAXI.US,D,20230725,000000,13.9599,13.9599,13.3976,13.4713,8606.8825212553,0
+MAXI.US,D,20230726,000000,13.5337,13.5337,13.4242,13.4648,5214.1274089993,0
+MAXI.US,D,20230727,000000,13.4398,13.4398,13.2834,13.2834,1394.6097090508,0
+MAXI.US,D,20230728,000000,13.4838,13.4838,13.3733,13.3733,1834.3399931145,0
+MAXI.US,D,20230731,000000,13.4633,13.4633,13.3108,13.3108,3263.4634163215,0
+MAXI.US,D,20230801,000000,13.3069,13.4242,13.1349,13.4007,3135.6348453727,0
+MAXI.US,D,20230802,000000,13.4633,13.4633,13.3187,13.3187,2128.3457062966,0
+MAXI.US,D,20230803,000000,13.3696,13.4163,13.3615,13.3615,5139.9868378491,0
+MAXI.US,D,20230804,000000,13.4085,13.4203,13.2091,13.2091,3267.2982734499,0
+MAXI.US,D,20230807,000000,13.3183,13.3773,13.2207,13.3382,3583.0348436933,0
+MAXI.US,D,20230808,000000,13.4789,13.8075,13.4789,13.7679,6680.3211177814,0
+MAXI.US,D,20230809,000000,13.6433,13.6433,13.4476,13.4476,7948.380541593,0
+MAXI.US,D,20230810,000000,13.5024,13.5689,13.436,13.4476,1229.7108525269,0
+MAXI.US,D,20230811,000000,13.4868,13.6041,13.4396,13.4555,4178.7159843145,0
+MAXI.US,D,20230814,000000,13.4163,13.6511,13.4152,13.4438,4364.0674121902,0
+MAXI.US,D,20230815,000000,13.432,13.4869,13.2757,13.2834,4764.1708392597,0
+MAXI.US,D,20230816,000000,13.2757,13.3069,13.2757,13.2929,1441.9062803018,0
+MAXI.US,D,20230817,000000,12.9335,12.9392,12.6498,12.6498,3901.3279853557,0
+MAXI.US,D,20230818,000000,12.0466,12.0466,11.6718,11.8207,7516.3199717862,0
+MAXI.US,D,20230821,000000,11.8283,11.8597,11.7802,11.8361,1678.389136557,0
+MAXI.US,D,20230822,000000,11.8126,11.8126,11.6797,11.6797,328.51942733828,0
+MAXI.US,D,20230823,000000,11.7657,12.0552,11.7657,12.016,2130.9022777156,0
+MAXI.US,D,20230824,000000,11.7945,11.8283,11.7945,11.8136,801.48513984863,0
+MAXI.US,D,20230825,000000,11.7971,11.7971,11.7697,11.7971,2955.396560335,0
+MAXI.US,D,20230828,000000,11.8209,11.9472,11.7892,11.7892,2895.6256836132,0
+MAXI.US,D,20230829,000000,12.2711,12.7904,12.2711,12.6821,4754.7489918421,0
+MAXI.US,D,20230830,000000,12.4134,12.6266,12.4025,12.4028,4710.4540185351,0
+MAXI.US,D,20230831,000000,12.4213,12.4213,11.8523,11.8839,5855.795471188,0
+MAXI.US,D,20230901,000000,11.8523,11.8523,11.5442,11.6785,10243.528969915,0
+MAXI.US,D,20230905,000000,12.1921,12.1921,11.6442,11.6785,3209.4872087601,0
+MAXI.US,D,20230906,000000,11.6074,11.7418,11.6074,11.6705,4873.7126344381,0
+MAXI.US,D,20230907,000000,11.7339,11.7418,11.6785,11.6943,2457.7382332066,0
+MAXI.US,D,20230908,000000,11.7813,11.971,11.7813,11.8209,2957.638646243,0
+MAXI.US,D,20230911,000000,11.8128,11.8128,11.3783,11.3783,3262.6411767285,0
+MAXI.US,D,20230912,000000,11.8209,11.8209,11.8209,11.8209,431.55959707696,0
+MAXI.US,D,20230913,000000,11.8998,11.9077,11.8603,11.8603,678.34587693036,0
+MAXI.US,D,20230914,000000,12.121,12.1369,12.121,12.121,689.73601292359,0
+MAXI.US,D,20230915,000000,12.1369,12.1443,11.9985,12.0183,3546.1290058934,0
+MAXI.US,D,20230918,000000,12.2711,12.6424,12.2711,12.301,10876.314302872,0
+MAXI.US,D,20230919,000000,12.339,12.4184,12.339,12.366,2137.5488547302,0
+MAXI.US,D,20230920,000000,12.4054,12.445,12.3082,12.3082,1902.15271087,0
+MAXI.US,D,20230921,000000,12.2474,12.2474,12.046,12.2079,4281.4255627899,0
+MAXI.US,D,20230922,000000,12.208,12.287,12.2079,12.2079,4168.7897735235,0
+MAXI.US,D,20230925,000000,12.2079,12.2079,11.8603,12.0657,8019.9213099024,0
+MAXI.US,D,20230926,000000,11.8761,12.0105,11.8761,12.0105,3336.0442753515,0
+MAXI.US,D,20230927,000000,12.0981,12.0981,11.9204,11.9904,5552.4040455122,0
+MAXI.US,D,20230928,000000,12.0782,12.5771,12.0782,12.4334,5496.0153788347,0
+MAXI.US,D,20230929,000000,12.2418,12.3376,12.2259,12.3376,2438.4965634319,0
+MAXI.US,D,20231002,000000,13.0318,13.0318,12.6886,12.6886,4648.9322971903,0
+MAXI.US,D,20231003,000000,12.5212,12.5212,12.3695,12.3695,2482.3544152922,0
+MAXI.US,D,20231004,000000,12.4094,12.6249,12.4094,12.5817,4814.3390527777,0
+MAXI.US,D,20231005,000000,12.7287,12.7287,12.4014,12.4334,2008.6896152011,0
+MAXI.US,D,20231006,000000,12.4973,12.7925,12.4973,12.7366,1618.9812743854,0
+MAXI.US,D,20231009,000000,12.7486,12.8083,12.4494,12.553,4547.4326971708,0
+MAXI.US,D,20231010,000000,12.4131,12.5292,12.4014,12.4334,7269.125675472,0
+MAXI.US,D,20231011,000000,12.2817,12.2896,12.0584,12.0902,1214.2359557891,0
+MAXI.US,D,20231012,000000,12.4014,12.4014,12.0743,12.1301,5234.1213491547,0
+MAXI.US,D,20231013,000000,12.1062,12.1062,12.1062,12.1062,421.03537785875,0
+MAXI.US,D,20231016,000000,12.2418,13.1517,12.2418,13.0239,2781.8408894239,0
+MAXI.US,D,20231017,000000,12.8083,12.9681,12.8083,12.9514,3611.3808303241,0
+MAXI.US,D,20231018,000000,12.8563,12.8643,12.8244,12.8404,4993.529704664,0
+MAXI.US,D,20231019,000000,12.9479,13.0717,12.9479,13.0239,1660.3329632823,0
+MAXI.US,D,20231020,000000,13.4468,13.4628,13.3671,13.4179,4246.6931415574,0
+MAXI.US,D,20231023,000000,13.862,14.3646,13.862,14.3646,7510.9704014444,0
+MAXI.US,D,20231024,000000,15.801,15.801,15.2424,15.3701,15187.347558476,0
+MAXI.US,D,20231025,000000,15.9367,15.9766,15.6574,15.801,14060.827306408,0
+MAXI.US,D,20231026,000000,15.986,15.986,15.5035,15.5035,10596.617098751,0
+MAXI.US,D,20231027,000000,15.4392,15.5679,15.2623,15.3587,12899.742889959,0
+MAXI.US,D,20231030,000000,16.4925,16.4925,15.7125,15.7207,16373.085403374,0
+MAXI.US,D,20231031,000000,15.6804,15.6863,15.4473,15.6845,13578.742178296,0
+MAXI.US,D,20231101,000000,15.9136,15.9459,15.4794,15.8051,11521.846898243,0
+MAXI.US,D,20231102,000000,15.9379,15.9538,15.6886,15.8413,16284.790624122,0
+MAXI.US,D,20231103,000000,15.5397,15.7487,15.5397,15.6562,4755.482195238,0
+MAXI.US,D,20231106,000000,16.0825,16.0825,15.7126,15.8102,26160.12642757,0
+MAXI.US,D,20231107,000000,15.6643,16.2279,15.6163,16.2279,3528.060404783,0
+MAXI.US,D,20231108,000000,15.966,16.1469,15.8814,16.0905,3809.1113922631,0
+MAXI.US,D,20231109,000000,17.2725,17.3732,16.4042,16.633,16693.93122094,0
+MAXI.US,D,20231110,000000,16.8624,17.0475,16.7818,16.8945,11085.34735574,0
+MAXI.US,D,20231113,000000,16.9188,16.9188,16.5649,16.6455,6502.7239536871,0
+MAXI.US,D,20231114,000000,16.79,16.79,15.7367,15.8251,12027.987393395,0
+MAXI.US,D,20231115,000000,16.3881,17.1521,16.3559,17.0956,16241.265028716,0
+MAXI.US,D,20231116,000000,16.3317,16.6092,16.0102,16.2434,9027.208487247,0
+MAXI.US,D,20231117,000000,16.2915,16.6696,16.2434,16.396,11061.719175377,0
+MAXI.US,D,20231120,000000,17.0475,17.1521,16.6212,16.9108,14603.459053002,0
+MAXI.US,D,20231121,000000,16.5731,16.9589,16.4925,16.7258,8676.516547117,0
+MAXI.US,D,20231122,000000,16.75,17.0434,16.2755,16.9671,8812.0676870964,0
+MAXI.US,D,20231124,000000,16.9671,17.6585,16.8867,17.1921,6986.4798569161,0
+MAXI.US,D,20231127,000000,16.8844,16.9006,16.4277,16.6902,12212.800456588,0
+MAXI.US,D,20231128,000000,16.8115,17.3866,16.7631,17.2975,13687.2275289,0
+MAXI.US,D,20231129,000000,17.5728,17.5728,16.9052,16.9087,8309.3967919495,0
+MAXI.US,D,20231130,000000,16.6335,16.9735,16.6335,16.8521,5616.159401068,0
+MAXI.US,D,20231201,000000,17.1031,17.6619,17.1031,17.5566,13814.418473999,0
+MAXI.US,D,20231204,000000,18.2369,19.6621,18.2369,18.9899,29604.618619438,0
+MAXI.US,D,20231205,000000,18.9899,19.9698,18.8523,19.9698,11365.684064958,0
+MAXI.US,D,20231206,000000,20.3261,20.3261,19.7026,19.87,17248.57399167,0
+MAXI.US,D,20231207,000000,19.8889,19.9617,19.3381,19.3381,9162.6875013026,0
+MAXI.US,D,20231208,000000,19.8484,19.9751,19.6459,19.9751,10800.116561508,0
+MAXI.US,D,20231211,000000,19.1761,19.1761,18.0344,18.2531,22007.738092751,0
+MAXI.US,D,20231212,000000,18.583,18.6012,18.281,18.3826,7829.0348730807,0
+MAXI.US,D,20231213,000000,18.5203,19.16,18.5203,19.1195,7217.7774184789,0
+MAXI.US,D,20231214,000000,19.2652,19.3531,18.917,19.2652,3644.082320262,0
+MAXI.US,D,20231215,000000,18.8523,18.9738,18.7065,18.8199,6271.8719432771,0
+MAXI.US,D,20231218,000000,18.2773,18.8684,18.2773,18.7307,13046.333349227,0
+MAXI.US,D,20231219,000000,19.2896,19.2896,18.7229,18.8361,22459.698150093,0
+MAXI.US,D,20231220,000000,19.8079,19.8079,19.2977,19.4111,30434.446921443,0
+MAXI.US,D,20231221,000000,19.8322,19.8322,19.3471,19.5325,30444.3258298,0
+MAXI.US,D,20231222,000000,19.6054,19.6229,19.4353,19.4942,12543.743886554,0
+MAXI.US,D,20231226,000000,20.0107,20.0107,18.6583,18.7946,43100.935512698,0
+MAXI.US,D,20231227,000000,19.4717,20.0793,19.0797,19.5501,71052.203941524,0
+MAXI.US,D,20231228,000000,19.4521,19.4521,18.9818,19.1287,45728.605776808,0
+MAXI.US,D,20231229,000000,19.2463,19.2855,18.5799,18.7857,24285.795967202,0
+MAXI.US,D,20240102,000000,20.5791,21.2062,19.9127,20.0107,34338.292965937,0
+MAXI.US,D,20240103,000000,19.5599,19.5599,18.5604,19.0993,60278.245631438,0
+MAXI.US,D,20240104,000000,19.5403,19.7951,19.1792,19.7265,13771.033092877,0
+MAXI.US,D,20240105,000000,19.5109,19.5501,19.1336,19.5501,17708.966898391,0
+MAXI.US,D,20240108,000000,20.0303,21.0199,19.8931,20.873,36080.208748786,0
+MAXI.US,D,20240109,000000,21.02,21.02,20.677,20.873,26503.243533769,0
+MAXI.US,D,20240110,000000,20.5889,20.7064,19.9029,20.3635,31628.986344108,0
+MAXI.US,D,20240111,000000,21.4512,21.7747,20.1283,20.5594,51301.307645663,0
+MAXI.US,D,20240112,000000,20.4713,20.4713,19.0014,19.2659,43345.844585858,0
+MAXI.US,D,20240116,000000,18.7171,19.1777,18.5555,19.1777,32476.984009923,0
+MAXI.US,D,20240117,000000,19.168,19.168,18.6486,18.9818,37199.64730402,0
+MAXI.US,D,20240118,000000,18.7269,18.9426,17.8352,17.9822,17456.914643931,0
+MAXI.US,D,20240119,000000,17.8352,18.5799,17.7275,18.3546,19264.139512956,0
+MAXI.US,D,20240122,000000,18.1292,18.1292,17.6882,17.8352,21485.668897409,0
+MAXI.US,D,20240123,000000,17.5412,17.5412,16.8553,17.3159,29958.502374264,0
+MAXI.US,D,20240124,000000,17.8744,17.8744,17.5314,17.6911,1287283.9271609,0
+MAXI.US,D,20240125,000000,17.9822,17.9822,17.6391,17.7274,14746.58756763,0
+MAXI.US,D,20240126,000000,18.1969,18.6464,18.1524,18.5871,16416.550310532,0
+MAXI.US,D,20240129,000000,18.2807,19.0753,18.271,18.9725,23056.236328742,0
+MAXI.US,D,20240130,000000,18.9131,19.18,18.8835,19.1306,12484.957537975,0
+MAXI.US,D,20240131,000000,18.6167,19.185,18.6167,18.6365,8913.6342704455,0
+MAXI.US,D,20240201,000000,18.8934,19.0519,18.5179,18.9922,9322.4794390717,0
+MAXI.US,D,20240202,000000,18.9922,19.0218,18.8242,18.8835,6980.7276563957,0
+MAXI.US,D,20240205,000000,18.8835,18.9428,18.6167,18.676,11365.693289211,0
+MAXI.US,D,20240206,000000,18.8657,19.1207,18.8343,18.9527,9036.085422435,0
+MAXI.US,D,20240207,000000,19.1998,19.4665,18.9424,19.4665,15803.282557593,0
+MAXI.US,D,20240208,000000,19.7629,20.1878,19.6147,20.1385,18201.705947801,0
+MAXI.US,D,20240209,000000,20.4645,21.2008,20.4547,20.8598,45242.158684666,0
+MAXI.US,D,20240212,000000,21.4725,22.2729,21.334,22.2234,38595.388715514,0
+MAXI.US,D,20240213,000000,21.8579,21.9863,21.512,21.9863,25837.193069794,0
+MAXI.US,D,20240214,000000,23.1128,23.1523,22.6781,22.8855,22368.081094421,0
+MAXI.US,D,20240215,000000,23.3302,23.3994,22.925,23.0239,7099.1308364186,0
+MAXI.US,D,20240216,000000,23.3105,23.3105,23.0239,23.103,9280.9877264141,0
+MAXI.US,D,20240220,000000,23.4192,23.4192,22.4903,23.1425,41342.949687842,0
+MAXI.US,D,20240221,000000,22.7274,22.7966,22.4606,22.7274,20933.075032262,0
+MAXI.US,D,20240222,000000,22.767,23.1227,22.5249,23.1227,42281.0671911,0
+MAXI.US,D,20240223,000000,22.8163,22.8163,22.3223,22.7768,24126.924913907,0
+MAXI.US,D,20240226,000000,23.0553,24.3384,22.8266,24.3384,19540.09192499,0
+MAXI.US,D,20240227,000000,25.5817,25.9497,25.1142,25.3629,30517.129415962,0
+MAXI.US,D,20240228,000000,26.9244,28.0284,26.069,26.5067,48449.574981906,0
+MAXI.US,D,20240229,000000,28.0682,28.0682,26.6634,27.3322,27281.72855079,0
+MAXI.US,D,20240301,000000,27.6206,27.8295,26.9742,27.8295,23253.061283312,0
+MAXI.US,D,20240304,000000,29.5701,29.958,28.665,29.958,55508.54001434,0
+MAXI.US,D,20240305,000000,30.137,30.4155,26.4785,27.004,83061.72855071,0
+MAXI.US,D,20240306,000000,29.043,29.4408,28.6948,29.3712,29567.019466432,0
+MAXI.US,D,20240307,000000,29.8088,29.9779,29.3413,29.7392,21544.874188866,0
+MAXI.US,D,20240308,000000,30.4056,30.5846,29.0032,30.4255,30144.123287628,0
+MAXI.US,D,20240311,000000,31.9472,32.2357,31.3306,31.5892,41644.978010034,0
+MAXI.US,D,20240312,000000,31.8279,31.8577,30.1569,31.2411,31813.099495268,0
+MAXI.US,D,20240313,000000,32.1064,32.1959,31.4102,32.1959,18808.155371278,0
+MAXI.US,D,20240314,000000,32.0268,32.0268,29.8486,30.137,33394.60526311,0
+MAXI.US,D,20240315,000000,29.59,30.5598,29.1723,30.0774,24732.015501046,0
+MAXI.US,D,20240318,000000,29.1822,29.6191,28.8938,29.0827,21495.60922852,0
+MAXI.US,D,20240319,000000,27.8594,28.4362,27.0537,27.9489,59011.379235676,0
+MAXI.US,D,20240320,000000,27.7201,28.7545,27.3521,28.7545,16960.216654626,0
+MAXI.US,D,20240321,000000,29.6397,29.6397,28.1975,28.3368,13445.312545042,0
+MAXI.US,D,20240322,000000,27.8594,27.8594,27.2626,27.74,27710.032083594,0
+MAXI.US,D,20240325,000000,28.77,30.8,28.77,30.8,15474,0
+MAXI.US,D,20240326,000000,30.44,30.7103,30.1,30.11,26028,0
+MAXI.US,D,20240327,000000,30.78,30.87,29.67,29.8,19183,0
+MAXI.US,D,20240328,000000,30.58,31.05,30.48,30.84,22378,0
+MAXI.US,D,20240401,000000,30.74,30.74,29.7,30.38,26560,0
+MAXI.US,D,20240402,000000,28.36,28.7,27.98,28.7,19144,0
+MAXI.US,D,20240403,000000,28.72,29.04,28.4566,28.46,17926,0
+MAXI.US,D,20240404,000000,29.01,29.99,29.01,29.58,14520,0
+MAXI.US,D,20240405,000000,29,29.41,29,29.1,8057,0
+MAXI.US,D,20240408,000000,30.99,31.38,30.94,31.19,23117,0
+MAXI.US,D,20240409,000000,30.85,30.85,29.55,29.86,43874,0
+MAXI.US,D,20240410,000000,29.56,30.48,29.335,30.4073,19147,0
+MAXI.US,D,20240411,000000,30.77,30.77,30.23,30.67,28637,0
+MAXI.US,D,20240412,000000,30.82,30.82,28.48,29.04,21668,0
+MAXI.US,D,20240415,000000,29.08,29.08,26.71,27.16,48001,0
+MAXI.US,D,20240416,000000,27.23,27.23,26.4801,27.01,14568,0
+MAXI.US,D,20240417,000000,27.61,27.61,25.5,26.15,18507,0
+MAXI.US,D,20240418,000000,26.89,27.65,26.4931,27.28,17423,0
+MAXI.US,D,20240419,000000,27.5,28.41,27.27,27.4,23188,0
+MAXI.US,D,20240422,000000,28.65,28.7,28.03,28.54,11406,0
+MAXI.US,D,20240423,000000,28.75,28.9299,28.48,28.59,19686,0
+MAXI.US,D,20240424,000000,28.63,28.63,27.43,27.44,5967,0
+MAXI.US,D,20240425,000000,27.11,27.7499,26.86,27.7,5671,0
+MAXI.US,D,20240426,000000,27.57,27.7499,26.99,27.16,14162,0
+MAXI.US,D,20240429,000000,27.04,27.0764,26.36,26.96,27937,0
+MAXI.US,D,20240430,000000,26.42,26.42,25.03,25.14,31435,0
+MAXI.US,D,20240501,000000,24.55,25.3497,24.1,24.1,44987,0
+MAXI.US,D,20240502,000000,24.835,25.49,24.79,25.49,6649,0
+MAXI.US,D,20240503,000000,26.01,26.7,26.01,26.7,14204,0
+MAXI.US,D,20240506,000000,27.06,27.48,26.89,27.05,9627,0
+MAXI.US,D,20240507,000000,26.91,27.32,26.91,27.03,7054,0
+MAXI.US,D,20240508,000000,26.5,26.8519,26.5,26.52,6901,0
+MAXI.US,D,20240509,000000,26.35,26.82,26.14,26.65,9657,0
+MAXI.US,D,20240510,000000,26.65,27,25.7901,26.01,16251,0
+MAXI.US,D,20240513,000000,26.59,27.14,26.59,27.1,16420,0
+MAXI.US,D,20240514,000000,26.6299,26.6299,26.16,26.21,22195,0
+MAXI.US,D,20240515,000000,27.23,28.51,27.23,28.5,13692,0
+MAXI.US,D,20240516,000000,28.5,28.5,27.8,28.1,15901,0
+MAXI.US,D,20240517,000000,28.22,29.1,28.22,28.87,11758,0
+MAXI.US,D,20240520,000000,29.17,30.37,28.7487,30.37,24206,0
+MAXI.US,D,20240521,000000,30.96,30.96,29.85,29.95,8319,0
+MAXI.US,D,20240522,000000,29.86,30.6292,29.86,30.17,10866,0
+MAXI.US,D,20240523,000000,30.21,30.21,28.83,28.99,12352,0
+MAXI.US,D,20240524,000000,28.98,29.99,28.86,29.99,9080,0
+MAXI.US,D,20240528,000000,29.68,29.68,28.95,29.4,16839,0
+MAXI.US,D,20240529,000000,29.4,29.48,28.845,28.95,9200,0
+MAXI.US,D,20240530,000000,29.2,29.8114,29.17,29.46,15496,0
+MAXI.US,D,20240531,000000,29.79,29.79,28.16,29,15005,0
+MAXI.US,D,20240603,000000,29.71,30.2,29.6412,29.85,15004,0
+MAXI.US,D,20240604,000000,29.55,30.43,29.55,30.19,13921,0
+MAXI.US,D,20240605,000000,30.47,30.9,30.26,30.69,21783,0
+MAXI.US,D,20240606,000000,30.92,30.92,30.22,30.38,6602,0
+MAXI.US,D,20240607,000000,30.82,30.82,29.36,29.67,13842,0
+MAXI.US,D,20240610,000000,29.25,29.98,29.25,29.61,13263,0
+MAXI.US,D,20240611,000000,28.9,28.9,28.15,28.57,24038,0
+MAXI.US,D,20240612,000000,29.5,30.01,28.7,28.85,12106,0
+MAXI.US,D,20240613,000000,28.85,28.945,28.2,28.44,9451,0
+MAXI.US,D,20240614,000000,28.61,28.61,27.5901,27.94,20219,0
+MAXI.US,D,20240617,000000,27.86,28.5357,27.81,28.47,12386,0
+MAXI.US,D,20240618,000000,27.93,27.93,27.25,27.37,18714,0
+MAXI.US,D,20240620,000000,27.47,27.78,27.4005,27.63,6595,0
+MAXI.US,D,20240621,000000,27.24,27.24,26.82,27.16,8151,0
+MAXI.US,D,20240624,000000,26.28,26.28,24.93,25.18,63713,0
+MAXI.US,D,20240625,000000,25.56,26.19,25.56,26.03,8842,0
+MAXI.US,D,20240626,000000,26.08,26.08,25.57,25.71,7615,0
+MAXI.US,D,20240627,000000,26.08,26.28,25.82,25.94,7698,0
+MAXI.US,D,20240628,000000,25.78,26.1,25.16,25.16,9296,0
+MAXI.US,D,20240701,000000,26.12,26.9,26.12,26.76,20452,0
+MAXI.US,D,20240702,000000,27.07,27.07,25.89,26.22,15065,0
+MAXI.US,D,20240703,000000,25.67,25.67,25.3,25.42,7057,0
+MAXI.US,D,20240705,000000,23.82,24.01,23.3,23.83,36301,0
+MAXI.US,D,20240708,000000,23.84,24.23,23.46,23.72,25878,0
+MAXI.US,D,20240709,000000,24.0201,24.5,23.99,24.48,13568,0
+MAXI.US,D,20240710,000000,24.52,24.5533,24.23,24.3,9290,0
+MAXI.US,D,20240711,000000,25.08,25.08,24.06,24.16,14926,0
+MAXI.US,D,20240712,000000,24.41,24.7,24.1,24.41,9537,0
+MAXI.US,D,20240715,000000,25.71,26.89,25.7,26.86,18390,0
+MAXI.US,D,20240716,000000,27.14,27.65,26.6,27.43,17677,0
+MAXI.US,D,20240717,000000,27.34,27.4,26.7273,27.1,6249,0
+MAXI.US,D,20240718,000000,27.4,27.4,26.34,26.48,12890,0
+MAXI.US,D,20240719,000000,27.05,28.22,27.05,28.1,14476,0
+MAXI.US,D,20240722,000000,27.86,28.59,27.7301,28.58,21800,0
+MAXI.US,D,20240723,000000,28.1,28.15,27.42,27.42,8870,0
+MAXI.US,D,20240724,000000,27.63,28.03,27.145,27.17,12041,0
+MAXI.US,D,20240725,000000,26.81,26.95,25.8917,26.54,17579,0
+MAXI.US,D,20240726,000000,26.39,27.26,26.39,27.26,18694,0
+MAXI.US,D,20240729,000000,28.08,28.08,26.63,26.99,18800,0
+MAXI.US,D,20240730,000000,26.46,26.75,26.035,26.1,18620,0
+MAXI.US,D,20240731,000000,26.12,27.05,26.12,26.29,13836,0
+MAXI.US,D,20240801,000000,26.13,26.13,24.88,25.32,19820,0
+MAXI.US,D,20240802,000000,25.83,26.02,24.6699,24.77,16969,0
+MAXI.US,D,20240805,000000,21.21,22.13,20.79,21.5,47347,0
+MAXI.US,D,20240806,000000,21.64,22.41,21.64,22.41,14779,0
+MAXI.US,D,20240807,000000,22.54,22.54,21.63,21.74,12842,0
+MAXI.US,D,20240808,000000,22.6,23.4656,22.54,23.25,11719,0
+MAXI.US,D,20240809,000000,23.5,23.93,23.31,23.71,16873,0
+MAXI.US,D,20240812,000000,23.36,23.49,22.92,22.96,11302,0
+MAXI.US,D,20240813,000000,23.08,23.77,22.9033,23.49,9313,0
+MAXI.US,D,20240814,000000,23.53,23.54,22.62,22.7141,11427,0
+MAXI.US,D,20240815,000000,22.71,23.05,21.78,21.89,14331,0
+MAXI.US,D,20240816,000000,22.17,23.03,22.17,23.03,12879,0
+MAXI.US,D,20240819,000000,22.84,22.84,22.27,22.62,11274,0
+MAXI.US,D,20240820,000000,22.91,23.39,22.49,22.785,12324,0
+MAXI.US,D,20240821,000000,22.91,23.73,22.59,23.71,10104,0
+MAXI.US,D,20240822,000000,23.25,23.3,22.96,23.18,14473,0
+MAXI.US,D,20240823,000000,23.18,24.5,23.18,24.5,19702,0
+MAXI.US,D,20240826,000000,24.52,24.62,24.22,24.41,9226,0
+MAXI.US,D,20240827,000000,23.15,23.15,22.62,22.91,13555,0
+MAXI.US,D,20240828,000000,22.32,22.32,21.3,21.56,25565,0
+MAXI.US,D,20240829,000000,22.15,22.46,21.61,21.72,15095,0
+MAXI.US,D,20240830,000000,21.84,22.03,21.3,21.66,17997,0
+MAXI.US,D,20240903,000000,22.19,22.19,21.02,21.17,20567,0
+MAXI.US,D,20240904,000000,20.77,21.36,20.39,21.18,25701,0
+MAXI.US,D,20240905,000000,20.97,20.97,20.25,20.51,18496,0
+MAXI.US,D,20240906,000000,20.6,20.6,19,19.13,29361,0
+MAXI.US,D,20240909,000000,19.855,20.62,19.7277,20.62,27974,0
+MAXI.US,D,20240910,000000,20.79,21.07,20.42,21.07,10706,0
+MAXI.US,D,20240911,000000,20.69,20.98,20.02,20.85,16079,0
+MAXI.US,D,20240912,000000,20.76,21.3,20.69,21.11,12270,0
+MAXI.US,D,20240913,000000,21.03,21.819,21.03,21.62,29439,0
+MAXI.US,D,20240916,000000,21.59,21.59,20.9,20.93,14223,0
+MAXI.US,D,20240917,000000,21.22,22.23,21.22,21.9623,14172,0
+MAXI.US,D,20240918,000000,21.91,22.2,21.55,21.71,12621,0
+MAXI.US,D,20240919,000000,22.96,23.1,22.7,23,25371,0
+MAXI.US,D,20240920,000000,22.99,23.11,22.64,22.96,16432,0
+MAXI.US,D,20240923,000000,22.96,23.3,22.95,23,22048,0
+MAXI.US,D,20240924,000000,23.17,23.49,22.95,23.49,11646,0
+MAXI.US,D,20240925,000000,22.33,22.3899,21.87,22,16345,0
+MAXI.US,D,20240926,000000,22.19,22.894903,22.19,22.53,22406,0
+MAXI.US,D,20240927,000000,22.99,23.35,22.8101,22.97,22719,0
+MAXI.US,D,20240930,000000,22.5,22.5,22,22.1,40082,0
+MAXI.US,D,20241001,000000,22.22,22.23,21.17,21.6,23116,0
+MAXI.US,D,20241002,000000,21.6,21.7199,20.88,21.01,15608,0
+MAXI.US,D,20241003,000000,21.17,21.3,20.8872,21.3,17488,0
+MAXI.US,D,20241004,000000,21.18,21.9,21.18,21.88,53064,0
+MAXI.US,D,20241007,000000,21.62,22.45,21.62,22.09,52216,0
+MAXI.US,D,20241008,000000,21.77,21.98,21.62,21.67,15725,0
+MAXI.US,D,20241009,000000,21.67,21.7754,21.26,21.26,16769,0
+MAXI.US,D,20241010,000000,21.47,21.47,20.48,20.9,16186,0
+MAXI.US,D,20241011,000000,21.4405,22.14,21.38,21.9946,10609,0
+MAXI.US,D,20241014,000000,22.62,23,22.555,22.9604,24557,0
+MAXI.US,D,20241015,000000,22.96,23.63,22.785,23.3568,12711,0
+MAXI.US,D,20241016,000000,23.7,23.79,23.3975,23.75,11302,0
+MAXI.US,D,20241017,000000,23.22,23.6719,23.09,23.49,29647,0
+MAXI.US,D,20241018,000000,23.71,24.28,23.5,23.97,19666,0
+MAXI.US,D,20241021,000000,23.92,23.92,23.315,23.52,29490,0
+MAXI.US,D,20241022,000000,23.51,23.66,23.315,23.58,22811,0
+MAXI.US,D,20241023,000000,23.43,23.43,22.7801,23.03,23753,0
+MAXI.US,D,20241024,000000,23.65,23.96,23.47,23.83,18080,0
+MAXI.US,D,20241025,000000,23.85,24,23.005,23.31,32367,0
+MAXI.US,D,20241028,000000,23.17,23.3396,22.9,23.26,51342,0
+MAXI.US,D,20241029,000000,23.76,24.57,23.5,24.26,37462,0
+MAXI.US,D,20241030,000000,24.25,24.28,23.9034,24.04,38975,0
+MAXI.US,D,20241031,000000,24.18,24.18,23.16,23.27,23801,0
+MAXI.US,D,20241101,000000,23.63,23.86,22.88,23.01,24286,0
+MAXI.US,D,20241104,000000,23.09,23.09,22.3102,22.41,39146,0
+MAXI.US,D,20241105,000000,22.84,23.4778,22.84,23.21,18033,0
+MAXI.US,D,20241106,000000,24.99,25.65,24.63,25.44,59652,0
+MAXI.US,D,20241107,000000,25.44,25.86,25.05,25.78,37331,0
+MAXI.US,D,20241108,000000,25.78,26.04,25.455,25.91,33623,0
+MAXI.US,D,20241111,000000,27.74,29.32,27.1,29.14,127613,0
+MAXI.US,D,20241112,000000,28.98,29.99,28.26,29.93,68795,0
+MAXI.US,D,20241113,000000,30.02,31.2999,29.7001,30.66,91424,0
+MAXI.US,D,20241114,000000,30.62,30.62,29.06,29.27,40735,0
+MAXI.US,D,20241115,000000,29.67,30.15,29,30.15,38936,0
+MAXI.US,D,20241118,000000,30.29,30.74,29.66,30.43,69715,0
+MAXI.US,D,20241119,000000,30.59,31.44,30.1262,30.89,43464,0
+MAXI.US,D,20241120,000000,31.69,31.69,30.88,31.37,63073,0
+MAXI.US,D,20241121,000000,32.94,33.1396,31.8484,33.03,79674,0
+MAXI.US,D,20241122,000000,32.92,33.6,32.222,33.44,83782,0
+MAXI.US,D,20241125,000000,31.03,31.03,29.493,29.74,114796,0
+MAXI.US,D,20241126,000000,28.82,29.65,28.1,28.23,59676,0
+MAXI.US,D,20241127,000000,29.63,30.86,29.4001,30.49,59421,0
+MAXI.US,D,20241129,000000,30.88,31.5,30.77,31.02,45423,0
+MAXI.US,D,20241202,000000,30.86,30.86,29.7182,30.18,85785,0
+MAXI.US,D,20241203,000000,30.01,30.3779,29.19,30.07,46415,0
+MAXI.US,D,20241204,000000,30.42,31.55,29.7521,31.32,34370,0
+MAXI.US,D,20241205,000000,33.06,33.21,30.9,31.2,85709,0
+MAXI.US,D,20241206,000000,31.57,32.9899,31.3292,32.625,88264,0
+MAXI.US,D,20241209,000000,31.98,32.1,30.0352,30.22,118598,0
+MAXI.US,D,20241210,000000,30.84,30.95,29.3917,30.165,51951,0
+MAXI.US,D,20241211,000000,31.18,32.475,31.18,32.35,56341,0
+MAXI.US,D,20241212,000000,32.6,32.8832,31.13,31.53,45864,0
+MAXI.US,D,20241213,000000,31.93,32.31,31.2623,32.28,44989,0
+MAXI.US,D,20241216,000000,33.13,35.69,33.13,34.65,143032,0
+MAXI.US,D,20241217,000000,35.43,35.7699,34.3336,34.92,102746,0
+MAXI.US,D,20241218,000000,34.28,34.28,30,30.51,127666,0
+MAXI.US,D,20241219,000000,32.34,32.34,28.37,28.56,164762,0
+MAXI.US,D,20241220,000000,28.35,30.06,28.2,29.39,181812,0
+MAXI.US,D,20241223,000000,27.86,27.86,26.07,26.51,182395,0
+MAXI.US,D,20241224,000000,27.06,28.8905,27.06,28.69,71124,0
+MAXI.US,D,20241226,000000,27.66,28,27.25,27.52,80005,0
+MAXI.US,D,20241227,000000,27.81,27.81,26.295,26.91,66342,0
+MAXI.US,D,20241230,000000,26.5,26.89,25.37,26.535,107820,0
+MAXI.US,D,20241231,000000,27.05,27.06,25.98,26.73,78923,0
+MAXI.US,D,20250102,000000,27.44,27.602138,26.96,27.33,86528,0
+MAXI.US,D,20250103,000000,27.4,28.4031,27.35,28.28,82015,0
+MAXI.US,D,20250106,000000,28.85,29.9799,28.377,29.75,81204,0
+MAXI.US,D,20250107,000000,29.7,29.7,26.87,27.05,101833,0
+MAXI.US,D,20250108,000000,26.9,26.9,24.97,25.98,123659,0
+MAXI.US,D,20250110,000000,26,26.61,24.85,26.34,99816,0
+MAXI.US,D,20250113,000000,25,25.84,23.57,25.77,127479,0
+MAXI.US,D,20250114,000000,26.95,27.53,26.53,27.14,69434,0
+MAXI.US,D,20250115,000000,28.58,29.24,28.3822,28.74,46746,0
+MAXI.US,D,20250116,000000,28.74,29.37,27.7125,29.13,52325,0
+MAXI.US,D,20250117,000000,30.45,32,30.0134,31.57,235198,0
+MAXI.US,D,20250121,000000,32,32.5599,30.44,32.08,156800,0
+MAXI.US,D,20250122,000000,32,32,31.03,31.31,71179,0
+MAXI.US,D,20250123,000000,30.93,32.3656,30.3313,31.08,163463,0
+MAXI.US,D,20250124,000000,31.29,32.81,31.29,31.68,75677,0
+MAXI.US,D,20250127,000000,29.98,30.15,28.28,29.67,337084,0
+MAXI.US,D,20250128,000000,29.65,30.2687,29.22,29.3,86794,0
+MAXI.US,D,20250129,000000,29.67,30.868,29.04,30.66,93696,0
+MAXI.US,D,20250130,000000,30.64,31.7,30.64,31.02,106393,0
+MAXI.US,D,20250131,000000,30.28,31.1573,29.1,29.165,160244,0
+MAXI.US,D,20250203,000000,25.75,29.34,25.6047,28.87,215447,0
+MAXI.US,D,20250204,000000,28.01,28.58,27.39,27.72,85254,0
+MAXI.US,D,20250205,000000,27.53,27.8,26.7461,26.91,54700,0
+MAXI.US,D,20250206,000000,27.18,27.97,26.29,26.76,47641,0
+MAXI.US,D,20250207,000000,28,28.3,26.29,26.4,65934,0
+MAXI.US,D,20250210,000000,27.07,27.23,26.74,26.92,34296,0
+MAXI.US,D,20250211,000000,26.42,26.8514,26.05,26.21,29025,0
+MAXI.US,D,20250212,000000,26.3,26.9587,25.8312,26.72,27469,0
+MAXI.US,D,20250213,000000,26.81,26.81,26.1,26.54,32325,0
+MAXI.US,D,20250214,000000,26.3,27.26,26.3,26.89,34225,0
+MAXI.US,D,20250218,000000,26.8,26.8,25.66,25.87,57302,0
+MAXI.US,D,20250219,000000,26.01,26.55,26.01,26.31,36415,0
+MAXI.US,D,20250220,000000,26.79,26.79,26.31,26.78,32467,0
+MAXI.US,D,20250221,000000,26.8,26.9298,25.6,25.62,61345,0
+MAXI.US,D,20250224,000000,25.62,25.99,24.9301,25.009,73962,0
+MAXI.US,D,20250225,000000,23.75,24,22.89,23.37,139350,0
+MAXI.US,D,20250226,000000,23.09,23.67,22.6544,23.13,93283,0
+MAXI.US,D,20250227,000000,23.21,23.5918,22.4,22.49,70700,0
+MAXI.US,D,20250228,000000,21.61,22.8,21.5818,22.79,60120,0
+MAXI.US,D,20250303,000000,24.32,24.95,22.24,22.59,62626,0
+MAXI.US,D,20250304,000000,21.58,22.799,19.7104,21.84,175023,0
+MAXI.US,D,20250305,000000,22.4,23.18,21.78,23.18,58296,0
+MAXI.US,D,20250306,000000,22.74,23.1488,21.81,22.42,27753,0
+MAXI.US,D,20250307,000000,22.28,22.8258,21.15,22.03,57406,0
+MAXI.US,D,20250310,000000,20.4,20.625,18.08,18.76,101217,0
+MAXI.US,D,20250311,000000,19.77,20.49,18.535,20.14,47293,0
+MAXI.US,D,20250312,000000,20.36,20.74,19.4127,20.52,29086,0
+MAXI.US,D,20250313,000000,20.11,20.3,19.08,19.43,37698,0
+MAXI.US,D,20250314,000000,19.43,21.4,19.43,21.4,68010,0
+MAXI.US,D,20250317,000000,20.99,21.51,20.7094,21.51,17438,0
+MAXI.US,D,20250318,000000,20.86,20.86,20.24,20.55,29644,0
+MAXI.US,D,20250319,000000,20.9,21.75,20.9,21.71,11581,0
+MAXI.US,D,20250320,000000,21.87,21.9447,21.0325,21.31,8069,0
+MAXI.US,D,20250321,000000,21.28,21.31,20.67,21.31,20993,0
+MAXI.US,D,20250324,000000,21.9,22.8021,21.9,22.66,23401,0
+MAXI.US,D,20250325,000000,22.76,22.76,22.1896,22.62,14462,0
+MAXI.US,D,20250326,000000,22.01,22.1939,21.53,21.89,91816,0
+MAXI.US,D,20250327,000000,21.85,22,21.4075,21.96,20374,0
+MAXI.US,D,20250328,000000,21.65,21.65,20.18,20.39,16059,0
+MAXI.US,D,20250331,000000,19.73,20.4,19.2083,20.03,28217,0
+MAXI.US,D,20250401,000000,20.18,21.1331,19.5721,21.05,68230,0
+MAXI.US,D,20250402,000000,21.26,22.285,20.75,22.01,22604,0
+MAXI.US,D,20250403,000000,19.42,19.42,18.0727,18.3,52204,0
+MAXI.US,D,20250404,000000,18.02,18.98,17.61,18.84,45397,0
+MAXI.US,D,20250407,000000,16.13,18.0765,13.82,15.88,117103,0
+MAXI.US,D,20250408,000000,17.68,18.72,15.0055,15.44,78202,0
+MAXI.US,D,20250409,000000,14.97,20.43,14.97,19.28,71578,0
+MAXI.US,D,20250410,000000,19.9,19.9,18.29,18.77,14769,0
+MAXI.US,D,20250411,000000,19.9099,21.14,19.42,21,38911,0
+MAXI.US,D,20250414,000000,22.38,22.67,20.55,21.18,111687,0
+MAXI.US,D,20250415,000000,21.1,21.65,20.69,20.92,19673,0
+MAXI.US,D,20250416,000000,20.43,21.4309,20.3,20.695,85623,0
+MAXI.US,D,20250417,000000,20.34,21.5,20.34,20.95,10412,0
+MAXI.US,D,20250421,000000,20.89,22.4675,20.89,22,27125,0
+MAXI.US,D,20250422,000000,22.17,24,22.17,24,32301,0
+MAXI.US,D,20250423,000000,24.45,26.64,24.45,25.15,68733,0
+MAXI.US,D,20250424,000000,24.58,25.94,24.58,25.94,32151,0
+MAXI.US,D,20250425,000000,25.95,26.3735,25.5181,26.26,34073,0
+MAXI.US,D,20250428,000000,26.23,26.23,24.8718,25.97,22092,0
+MAXI.US,D,20250429,000000,25.62,26.4999,25.4949,26.33,27249,0
+MAXI.US,D,20250430,000000,25.35,25.64,24.47,25.58,21628,0
+MAXI.US,D,20250501,000000,25.78,28.22,25.78,26.87,45789,0
+MAXI.US,D,20250502,000000,26.94,28.46,26.94,27.58,32535,0
+MAXI.US,D,20250505,000000,26.71,26.71,25.2028,25.88,47897,0
+MAXI.US,D,20250506,000000,25.87,25.96,25,25.88,30904,0
+MAXI.US,D,20250507,000000,26.01,27.17,26.01,26.39,17392,0
+MAXI.US,D,20250508,000000,27.26,29.39,27.26,28.99,43360,0
+MAXI.US,D,20250509,000000,29,30,29,29.67,49390,0
+MAXI.US,D,20250512,000000,30.33,31.25,29.73,30.58,70583,0
+MAXI.US,D,20250513,000000,31.5,33.08,30.894,32.47,83739,0
+MAXI.US,D,20250514,000000,32.98,32.98,31.16,31.65,32761,0
+MAXI.US,D,20250515,000000,31.05,32.21,30.16,31.5,27229,0
+MAXI.US,D,20250516,000000,31.62,32.39,31.45,32.25,23895,0
+MAXI.US,D,20250519,000000,31.01,33.56,30.0949,33.4,49151,0
+MAXI.US,D,20250520,000000,33.01,33.17,31.72,33.17,32365,0
+MAXI.US,D,20250521,000000,32.1,34.45,32.1,33.73,43186,0
+MAXI.US,D,20250522,000000,34.97,35.49,33.22,34.63,47667,0
+MAXI.US,D,20250523,000000,32.94,34.0899,32.85,33.07,29168,0
+MAXI.US,D,20250527,000000,33.96,34.3637,33.19,33.87,26321,0
+MAXI.US,D,20250528,000000,34.33,34.33,31.68,31.8,44764,0
+MAXI.US,D,20250529,000000,32.1,32.99,31,31.14,31109,0
+MAXI.US,D,20250530,000000,31.15,31.15,29.335,29.88,54062,0
+MAXI.US,D,20250602,000000,30,30.2025,29.2316,30.09,20960,0
+MAXI.US,D,20250603,000000,30.65,31.6929,30.35,31.26,38631,0
+MAXI.US,D,20250604,000000,30.9,31.2599,30.1209,30.63,15096,0
+MAXI.US,D,20250605,000000,31.76,31.76,28.2101,28.63,42424,0
+MAXI.US,D,20250606,000000,29.98,30.7083,29.98,30.15,18506,0
+MAXI.US,D,20250609,000000,31.83,32.38,31.28,32.09,46742,0
+MAXI.US,D,20250610,000000,33,33,32.05,32.9,18812,0
+MAXI.US,D,20250611,000000,32.12,33.22,31.93,32.07,32335,0
+MAXI.US,D,20250612,000000,31.99,31.99,30.68,31.19,15615,0
+MAXI.US,D,20250613,000000,30.31,30.425,29.25,29.92,30998,0
+MAXI.US,D,20250616,000000,30,30.88,29.7,30.37,23390,0
+MAXI.US,D,20250617,000000,30.47,30.47,28.4776,28.92,37226,0
+MAXI.US,D,20250618,000000,28.64,28.7102,28,28.12,29723,0
+MAXI.US,D,20250620,000000,28.09,28.79,27.7,27.75,20115,0
+MAXI.US,D,20250623,000000,27.25,28.42,26.7801,28.09,31087,0
+MAXI.US,D,20250624,000000,28.93,29.31,28,29.12,32116,0
+MAXI.US,D,20250625,000000,29.63,29.81,29.02,29.5,14661,0
+MAXI.US,D,20250626,000000,29.5,30.34,29.5,30.34,20250,0
+MAXI.US,D,20250627,000000,29.35,31.37,29.29,30.31,28611,0
+MAXI.US,D,20250630,000000,30.5,31.0813,29.85,30.05,35210,0
+MAXI.US,D,20250701,000000,30.34,30.581,29.45,29.74,18252,0
+MAXI.US,D,20250702,000000,29.74,31.99,29.74,31.99,30641,0
+MAXI.US,D,20250703,000000,32,33.96,32,33.08,31686,0
+MAXI.US,D,20250707,000000,33.08,33.08,30.6,30.66,36035,0
+MAXI.US,D,20250708,000000,31.49,31.49,30.32,30.75,16774,0
+MAXI.US,D,20250709,000000,30.75,32.49,30.52,32.49,22121,0
+MAXI.US,D,20250710,000000,32,33.85,31.53,33.67,41419,0
+MAXI.US,D,20250711,000000,34.55,34.78,34.07,34.78,46905,0
+MAXI.US,D,20250714,000000,34.78,36.034,34.7594,35.6,80283,0
+MAXI.US,D,20250715,000000,36.34,36.34,33.0134,33.17,41329,0
+MAXI.US,D,20250716,000000,34.74,34.9955,33.913,34.42,33712,0
+MAXI.US,D,20250717,000000,34.5,35.6,34,34.865,30885,0
+MAXI.US,D,20250718,000000,35.88,35.88,33.44,33.6058,41401,0
+MAXI.US,D,20250721,000000,33.99,35,33.44,33.44,23389,0
+MAXI.US,D,20250722,000000,34.99,34.99,33.57,34.12,19960,0
+MAXI.US,D,20250723,000000,34.77,34.77,33.6246,34.414,16727,0
+MAXI.US,D,20250724,000000,34.99,35.4993,34.225,34.7925,23401,0
+MAXI.US,D,20250725,000000,34.71,34.71,32.72,33.7415,36987,0
+MAXI.US,D,20250728,000000,33.62,33.62,32.5087,32.7644,33361,0
+MAXI.US,D,20250729,000000,33.13,33.45,32.11,32.47,27043,0
+MAXI.US,D,20250730,000000,33,33.23,31.3807,31.7227,31529,0
+MAXI.US,D,20250731,000000,31.98,32.6257,31.07,31.17,34086,0
+MAXI.US,D,20250801,000000,31.03,31.3199,30.0157,30.54,30058,0
+MAXI.US,D,20250804,000000,31.69,31.69,30.1407,30.78,23084,0
+MAXI.US,D,20250805,000000,30.17,30.64,29.73,30.2,29138,0
+MAXI.US,D,20250806,000000,30.1,31.24,30.1,31.12,16153,0
+MAXI.US,D,20250807,000000,31.71,32.01,31.1001,32.01,17391,0
+MAXI.US,D,20250808,000000,31.93,31.93,31.32,31.61,19828,0
+MAXI.US,D,20250811,000000,32.32,33.3199,32.09,32.2725,40477,0
+MAXI.US,D,20250812,000000,32.31,33.29,32.27,33.13,24877,0
+MAXI.US,D,20250813,000000,33.62,34.7297,33.505,34.67,29385,0
+MAXI.US,D,20250814,000000,33.11,33.11,31.9956,32.6739,46435,0
+MAXI.US,D,20250815,000000,33.69,33.69,31.64,31.7687,27559,0
+MAXI.US,D,20250818,000000,31.6,31.6,30.65,31.31,45297,0
+MAXI.US,D,20250819,000000,31.31,31.31,29.3,29.51,58215,0
+MAXI.US,D,20250820,000000,30.44,30.44,29.0185,29.72,32413,0
+MAXI.US,D,20250821,000000,29.72,29.72,28.71,28.86,33271,0
+MAXI.US,D,20250822,000000,28.86,32,28.86,31.4123,50095,0
+MAXI.US,D,20250825,000000,29.67,29.79,28.72,28.72,64411,0
+MAXI.US,D,20250826,000000,27.71,27.9612,27,27.9612,54111,0
+MAXI.US,D,20250827,000000,27.99,28.67,27.9048,28.395,27019,0
+MAXI.US,D,20250828,000000,29.3,29.3,28.24,28.58,29636,0
+MAXI.US,D,20250829,000000,28.29,28.29,26.48,26.62,41244,0
+MAXI.US,D,20250902,000000,26.62,27.5895,26.62,27.2556,26601,0
+MAXI.US,D,20250903,000000,27.26,28.16,27.26,27.8922,15182,0
+MAXI.US,D,20250904,000000,28,28,27.03,27.515,18499,0
+MAXI.US,D,20250905,000000,28,28.9399,27.181,27.7145,38049,0
+MAXI.US,D,20250908,000000,28.32,28.5,27.95,28.1298,41175,0
+MAXI.US,D,20250909,000000,29.24,29.24,27.3,27.7934,40885,0
+MAXI.US,D,20250910,000000,28,29.39,28,28.6874,42979,0
+MAXI.US,D,20250911,000000,28.75,29.9363,28.75,29.8135,38821,0
+MAXI.US,D,20250912,000000,30.16,30.4,29.49,30.3039,52730,0
+MAXI.US,D,20250915,000000,30.32,30.32,29.45,29.6936,64461,0
+MAXI.US,D,20250916,000000,30.08,30.13,29.3405,30.0997,20582,0
+MAXI.US,D,20250917,000000,30.39,30.39,28.9885,29.4497,31177,0
+MAXI.US,D,20250918,000000,30.9,30.9,30.1204,30.3298,37122,0
+MAXI.US,D,20250919,000000,30.37,30.37,29.45,29.61,40307,0
+MAXI.US,D,20250922,000000,28.98,28.98,28.12,28.54,52261,0
+MAXI.US,D,20250923,000000,29.32,29.32,28.1,28.1532,38220,0
+MAXI.US,D,20250924,000000,28.13,28.85,28.13,28.4893,67563,0
+MAXI.US,D,20250925,000000,27,27,25.21,25.7047,91726,0
+MAXI.US,D,20250926,000000,25.7,26.1094,25.37,25.7682,68876,0
+MAXI.US,D,20250929,000000,26.4,27.77,26.4,27.6944,75448,0
+MAXI.US,D,20250930,000000,27.8,27.8,26.94,27.7994,50699,0
+MAXI.US,D,20251001,000000,27.91,29.2,27.91,28.9991,45308,0
+MAXI.US,D,20251002,000000,29.83,30.3599,29.3566,30.2611,45310,0
+MAXI.US,D,20251003,000000,30.5,31.63,30.0919,30.9438,49731,0
+MAXI.US,D,20251006,000000,31.7,32.27,31.6057,31.9807,60697,0
+MAXI.US,D,20251007,000000,32.28,32.28,30.1,30.4268,73221,0
+MAXI.US,D,20251008,000000,31.36,31.5771,30.365,31.2564,52241,0
+MAXI.US,D,20251009,000000,31.82,31.82,29.61,30.3078,79822,0
+MAXI.US,D,20251010,000000,29.95,30.7508,27.55,27.6724,114393,0
+MAXI.US,D,20251013,000000,27.7,27.92,26.9984,27.92,76104,0
+MAXI.US,D,20251014,000000,25.81,27.02,25.15,26.41,111805,0
+MAXI.US,D,20251015,000000,27.17,27.17,25.6527,26.1581,78651,0
+MAXI.US,D,20251016,000000,26.14,26.2521,24.5,24.91,82911,0
+MAXI.US,D,20251017,000000,24,24.5083,23.435,24.22,81316,0
+MAXI.US,D,20251020,000000,25.5,26.36,25.35,26.02,68803,0
+MAXI.US,D,20251021,000000,25.61,27.14,24.97,26.322,54864,0
+MAXI.US,D,20251022,000000,25.3,25.3,24.4,24.5872,78879,0
+MAXI.US,D,20251023,000000,24.51,26.09,24.51,25.5972,57170,0
+MAXI.US,D,20251024,000000,26.22,26.44,25.8,26.1372,71829,0
+MAXI.US,D,20251027,000000,27.57,28.38,27.57,28.305,108537,0
+MAXI.US,D,20251028,000000,27.93,27.93,26.9799,27.1,98049,0
+MAXI.US,D,20251029,000000,27.14,27.3578,24.93,25.39,87739,0
+MAXI.US,D,20251030,000000,24.94,24.94,23.7,23.72,88956,0
+MAXI.US,D,20251031,000000,25,25.2458,24.362,24.7416,60571,0
+MAXI.US,D,20251103,000000,24.52,24.52,23.09,23.63,130566,0
+MAXI.US,D,20251104,000000,22.79,22.8476,21.15,21.43,137108,0
+MAXI.US,D,20251105,000000,21.56,22.7382,21.56,22.47,56840,0
+MAXI.US,D,20251106,000000,22.44,22.44,21.11,21.1608,48758,0
+MAXI.US,D,20251107,000000,21.17,22.1,20.3835,22.08,50100,0
+MAXI.US,D,20251110,000000,23.34,23.3487,22.49,23.2072,93995,0
+MAXI.US,D,20251111,000000,23.16,23.16,22.01,22.0512,36625,0
+MAXI.US,D,20251112,000000,22.51,23,21.33,21.5466,34163,0
+MAXI.US,D,20251113,000000,21.8,22,19.78,19.995,100317,0
+MAXI.US,D,20251114,000000,19.21,19.78,18.77,18.87,73934,0
+MAXI.US,D,20251117,000000,18.8,19.18,17.5,17.7524,84788,0
+MAXI.US,D,20251118,000000,17.55,18.25,17.25,17.8542,47673,0
+MAXI.US,D,20251119,000000,17.8,18.0799,16.8613,17.194,59266,0
+MAXI.US,D,20251120,000000,17.87,18.22,15.6861,15.76,130233,0
+MAXI.US,D,20251121,000000,14.76,15.4769,14.615,15.0659,133445,0
+MAXI.US,D,20251124,000000,15.1,16.32,15.1,16.32,93161,0
+MAXI.US,D,20251125,000000,15.69,15.9,15.24,15.76,73145,0
+MAXI.US,D,20251126,000000,15.97,16.87,15.59,16.56,80325,0
+MAXI.US,D,20251128,000000,17.93,17.94,16.59,16.85,84016,0
+MAXI.US,D,20251201,000000,15.44,15.44,14.6378,15.06,138876,0
+MAXI.US,D,20251202,000000,16.24,16.98,15.858,16.5646,108003,0
+MAXI.US,D,20251203,000000,17.26,17.34,16.74,17.15,54247,0
+MAXI.US,D,20251204,000000,17.3,17.3,16.455,16.8957,37442,0
+MAXI.US,D,20251205,000000,16.63,16.81,15.81,16.1,65374,0
+MAXI.US,D,20251208,000000,16.75,16.75,16.0401,16.3238,40315,0
+MAXI.US,D,20251209,000000,16.36,17.47,16.16,16.9262,53134,0
+MAXI.US,D,20251210,000000,16.9,17.3,16.55,16.8399,37457,0
+MAXI.US,D,20251211,000000,16.26,16.58,15.8001,16.58,48866,0
+MAXI.US,D,20251212,000000,16.69,16.69,15.745,15.965,89658,0
+MAXI.US,D,20251215,000000,15.81,15.9799,14.54,14.7359,123406,0
+MAXI.US,D,20251216,000000,15.07,15.24,14.88,15.0834,40026,0
+MAXI.US,D,20251217,000000,15.36,15.77,14.4,14.5,57534,0
+MAXI.US,D,20251218,000000,15.04,15.4698,14.2219,14.2937,66117,0
+MAXI.US,D,20251219,000000,15,15.41,14.83,15.0752,140932,0
+MAXI.US,D,20251222,000000,15.87,15.87,15.12,15.235,183526,0
+MAXI.US,D,20251223,000000,14.65,14.8099,14.2,14.7394,120053,0
+MAXI.US,D,20251224,000000,14.48,14.7899,14.42,14.6683,82160,0
+MAXI.US,D,20251226,000000,14.98,15.1,14.4619,14.65,43585,0
+MAXI.US,D,20251229,000000,14.39,14.6695,14.31,14.31,64896,0
+MAXI.US,D,20251230,000000,14.73,14.91,14.425,14.4416,78941,0
+MAXI.US,D,20251231,000000,14.55,14.6,14.2106,14.2976,87544,0
+MAXI.US,D,20260102,000000,14.53,15.105,14.53,14.8052,48657,0
+MAXI.US,D,20260105,000000,15.54,16.13,15.46,15.9459,64839,0
+MAXI.US,D,20260106,000000,16.21,16.21,15.4,15.7388,37346,0
+MAXI.US,D,20260107,000000,15.65,15.65,15.15,15.2207,23743,0
+MAXI.US,D,20260108,000000,15.05,15.38,14.8637,15.2125,32480,0
+MAXI.US,D,20260109,000000,15.3,15.3,14.735,14.8856,44225,0
+MAXI.US,D,20260112,000000,14.9,15.38,14.7501,15.28,33347,0
+MAXI.US,D,20260113,000000,15.3,15.93,15.17,15.93,39429,0
+MAXI.US,D,20260114,000000,16.03,16.85,16.03,16.7,93130,0
+MAXI.US,D,20260115,000000,16.82,16.82,16.114,16.18,34823,0
+MAXI.US,D,20260116,000000,16.61,16.61,15.6901,16.12,50904,0
+MAXI.US,D,20260120,000000,15.01,15.01,14.5301,14.64,87135,0
+MAXI.US,D,20260121,000000,14.53,15,14.2,14.8012,94670,0
+MAXI.US,D,20260122,000000,15,15,14.64,14.79,20265,0
+MAXI.US,D,20260123,000000,15.03,15.1,14.6,14.7666,40340,0
+MAXI.US,D,20260126,000000,14.45,14.67,14.35,14.455,62503,0
+MAXI.US,D,20260127,000000,14.35,14.68,14.31,14.645,31155,0
+MAXI.US,D,20260128,000000,14.74,14.83,14.54,14.5431,39874,0
+MAXI.US,D,20260129,000000,14.21,14.2999,13.3138,13.4551,62972,0
+MAXI.US,D,20260130,000000,13.14,13.5,12.96,13.3567,52467,0
+MAXI.US,D,20260202,000000,12.55,12.64,12.32,12.405,115422,0
+MAXI.US,D,20260203,000000,12.98,12.98,11.42,12.0328,55410,0
+MAXI.US,D,20260204,000000,11.9,11.905,11.2034,11.5294,110946,0
+MAXI.US,D,20260205,000000,10.56,11.063,9.69,9.8108,144757,0
+MAXI.US,D,20260206,000000,10.25,11.34,10.25,11.1289,76122,0
+MAXI.US,D,20260209,000000,10.9,11.32,10.677,11.21,65078,0
+MAXI.US,D,20260210,000000,11.1,11.1,10.6,10.69,34840,0
+MAXI.US,D,20260211,000000,10.53,10.55,10.08,10.3841,19529,0
+MAXI.US,D,20260212,000000,10.4,10.49,9.845,9.865,44544,0
+MAXI.US,D,20260213,000000,10.21,10.62,10.03,10.465,20714,0
+MAXI.US,D,20260217,000000,10.32,10.35,10.02,10.25,30899,0
+MAXI.US,D,20260218,000000,10.12,10.28,9.92,10.0399,23263,0
diff --git a/daily/us/nasdaq etfs/mbb.us.txt b/daily/us/nasdaq etfs/mbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b94e1d9f8aed7e96bb7a89c1c7ff32cd0df5c85
--- /dev/null
+++ b/daily/us/nasdaq etfs/mbb.us.txt	
@@ -0,0 +1,4761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBB.US,D,20070316,000000,78.8302,78.8372,78.8302,78.8372,239.96040843272,0
+MBB.US,D,20070320,000000,78.9318,78.9318,78.9318,78.9318,100.40184453252,0
+MBB.US,D,20070321,000000,78.9259,79.0443,78.9259,79.0275,13247.019367621,0
+MBB.US,D,20070322,000000,79.0075,79.0075,78.9259,78.9259,995.9862977626,0
+MBB.US,D,20070323,000000,78.8123,79.0005,78.8123,78.9318,2123.4990118628,0
+MBB.US,D,20070326,000000,78.9318,78.9487,78.9318,78.9407,6616.4815546931,0
+MBB.US,D,20070327,000000,78.9487,78.9487,78.893,78.9029,1622.4938076455,0
+MBB.US,D,20070328,000000,78.9487,78.9487,78.893,78.893,5241.9803030429,0
+MBB.US,D,20070329,000000,78.7884,78.7884,78.7884,78.7884,1999.0007246425,0
+MBB.US,D,20070330,000000,78.8452,78.8711,78.8302,78.8302,8616.4862977809,0
+MBB.US,D,20070402,000000,78.7466,78.7466,78.7078,78.7078,239.96040843272,0
+MBB.US,D,20070403,000000,78.6828,78.7625,78.633,78.7078,33359.516864375,0
+MBB.US,D,20070404,000000,78.7714,78.7714,78.7078,78.7078,4124.5077733959,0
+MBB.US,D,20070405,000000,78.7078,78.7466,78.7078,78.7466,619.47938076565,0
+MBB.US,D,20070409,000000,78.64,78.6828,78.64,78.6828,3872.4991436193,0
+MBB.US,D,20070410,000000,78.6828,78.7316,78.6828,78.7316,383.53504611423,0
+MBB.US,D,20070411,000000,78.6051,78.6051,78.5862,78.5952,619.47938076565,0
+MBB.US,D,20070412,000000,78.5952,78.5952,78.5553,78.5623,2745.9904479644,0
+MBB.US,D,20070413,000000,78.5553,78.5553,78.4687,78.4687,2873.5007905207,0
+MBB.US,D,20070416,000000,78.64,78.64,78.64,78.64,2497.9978919691,0
+MBB.US,D,20070417,000000,78.7884,78.7884,78.7884,78.7884,383.53504611423,0
+MBB.US,D,20070418,000000,78.8611,78.889,78.8034,78.88,1750.0041502018,0
+MBB.US,D,20070419,000000,78.9647,79.136,78.88,78.9259,32109.513899945,0
+MBB.US,D,20070420,000000,78.8531,78.8711,78.7466,78.7466,619.47938076565,0
+MBB.US,D,20070423,000000,78.8302,78.9487,78.8302,78.9407,8118.4931488996,0
+MBB.US,D,20070424,000000,78.9487,79.0165,78.9487,79.0165,6871.5022398057,0
+MBB.US,D,20070425,000000,79.0165,79.0443,79.0005,79.0005,2623.5001976348,0
+MBB.US,D,20070426,000000,78.88,78.893,78.88,78.893,995.9862977626,0
+MBB.US,D,20070427,000000,78.8711,78.8711,78.8531,78.8531,383.53504611423,0
+MBB.US,D,20070430,000000,78.9727,79.0165,78.9727,79.0075,1368.4771409783,0
+MBB.US,D,20070501,000000,78.7714,78.7714,78.4945,78.6768,6251.0188405947,0
+MBB.US,D,20070502,000000,78.6768,78.7078,78.6768,78.6828,12244.00494074,0
+MBB.US,D,20070503,000000,78.6768,78.6918,78.5703,78.5952,5001.0158761648,0
+MBB.US,D,20070504,000000,78.6639,78.7884,78.6639,78.7884,23108.488537605,0
+MBB.US,D,20070507,000000,78.7884,78.7884,78.7078,78.7884,2245.9892621925,0
+MBB.US,D,20070508,000000,78.7884,78.8711,78.7884,78.8711,1872.4944005315,0
+MBB.US,D,20070509,000000,78.7466,78.7466,78.6639,78.6639,9616.4886693248,0
+MBB.US,D,20070510,000000,78.7884,78.7954,78.7804,78.7954,3623.5025691787,0
+MBB.US,D,20070511,000000,78.8302,78.8302,78.7147,78.7147,2497.9978919691,0
+MBB.US,D,20070514,000000,78.6768,78.6768,78.6768,78.6768,3123.5013834067,0
+MBB.US,D,20070515,000000,78.7078,78.7714,78.6768,78.6768,8118.4931488996,0
+MBB.US,D,20070516,000000,78.6768,78.7078,78.6768,78.7078,877.51212121423,0
+MBB.US,D,20070517,000000,78.6241,78.6241,78.5553,78.5553,1622.4938076455,0
+MBB.US,D,20070518,000000,78.64,78.64,77.9955,77.9955,4124.5077733959,0
+MBB.US,D,20070521,000000,78.3542,78.394,78.3542,78.394,995.9862977626,0
+MBB.US,D,20070522,000000,78.4537,78.4687,77.8691,78.3472,9247.0098814451,0
+MBB.US,D,20070523,000000,78.394,78.4368,78.2356,78.2844,11499.02325431,0
+MBB.US,D,20070524,000000,78.2436,78.2844,78.0453,78.2844,20237.99980242,0
+MBB.US,D,20070525,000000,78.2844,78.2844,78.2436,78.2436,496.98913043598,0
+MBB.US,D,20070529,000000,78.2436,78.2436,78.1629,78.2356,9756.047233225,0
+MBB.US,D,20070530,000000,78.3252,78.3252,78.2526,78.2764,995.9862977626,0
+MBB.US,D,20070531,000000,78.146,78.1878,78.1081,78.1788,6374.5131093697,0
+MBB.US,D,20070601,000000,77.8124,77.8124,77.6221,77.6619,12244.00494074,0
+MBB.US,D,20070604,000000,77.8044,77.8044,77.7028,77.7028,2369.4835309675,0
+MBB.US,D,20070605,000000,77.7246,77.7246,77.4936,77.5912,19480.969894645,0
+MBB.US,D,20070606,000000,77.5175,77.5513,77.5175,77.5335,10497.012845876,0
+MBB.US,D,20070607,000000,77.3412,77.3412,77.0593,77.0593,48216.981818297,0
+MBB.US,D,20070608,000000,76.9358,77.2536,76.7974,77.2536,4124.5077733959,0
+MBB.US,D,20070611,000000,76.9358,77.0045,76.9358,76.9837,5001.0158761648,0
+MBB.US,D,20070612,000000,76.8134,76.8134,76.5006,76.5006,71461.012846022,0
+MBB.US,D,20070613,000000,76.5245,76.7058,76.5245,76.7058,2873.5007905207,0
+MBB.US,D,20070614,000000,76.7217,76.7586,76.6729,76.6978,10876.531818208,0
+MBB.US,D,20070615,000000,76.6799,76.9458,76.6799,76.9458,11235.970421634,0
+MBB.US,D,20070618,000000,76.8622,77.2237,76.8622,77.0205,10621.511133096,0
+MBB.US,D,20070619,000000,77.3631,77.3631,77.2237,77.3631,9756.047233225,0
+MBB.US,D,20070620,000000,77.2446,77.2685,77.1051,77.1539,6116.4803689211,0
+MBB.US,D,20070621,000000,77.0275,77.0743,76.9737,76.9737,6493.9913043634,0
+MBB.US,D,20070622,000000,76.8542,77.0275,76.8312,77.0275,13247.019367621,0
+MBB.US,D,20070625,000000,77.2147,77.2446,77.2058,77.2296,13489.99183139,0
+MBB.US,D,20070626,000000,77.3084,77.3084,77.1968,77.2366,10497.012845876,0
+MBB.US,D,20070627,000000,77.3552,77.3552,77.2864,77.2864,10497.012845876,0
+MBB.US,D,20070628,000000,77.2366,77.2366,77.1539,77.1539,20608.482608745,0
+MBB.US,D,20070629,000000,77.3183,77.3183,77.2934,77.2934,1999.0007246425,0
+MBB.US,D,20070702,000000,77.2536,77.2536,77.0903,77.2237,7365.4793149057,0
+MBB.US,D,20070703,000000,77.2296,77.3183,77.1609,77.1609,7627.5281291356,0
+MBB.US,D,20070705,000000,76.9886,76.9886,76.885,76.894,30358.505731298,0
+MBB.US,D,20070706,000000,76.7904,76.7904,76.6888,76.7217,2745.9904479644,0
+MBB.US,D,20070709,000000,76.6799,76.7834,76.6799,76.7834,995.9862977626,0
+MBB.US,D,20070710,000000,76.91,77.0434,76.91,77.0434,17119.51851124,0
+MBB.US,D,20070711,000000,77.0355,77.1291,76.9837,76.9837,13120.513043509,0
+MBB.US,D,20070712,000000,76.9528,76.9528,76.9279,76.9279,877.51212121423,0
+MBB.US,D,20070713,000000,77.0125,77.0125,76.8691,76.8691,10621.511133096,0
+MBB.US,D,20070716,000000,77.0125,77.1051,76.9358,77.0593,153287.51212158,0
+MBB.US,D,20070717,000000,77.0355,77.0355,76.9528,77.0045,64467.020355886,0
+MBB.US,D,20070718,000000,77.0355,77.1789,77.0275,77.1051,11499.02325431,0
+MBB.US,D,20070719,000000,77.1111,77.1699,77.0513,77.147,5627.5233860478,0
+MBB.US,D,20070720,000000,77.2147,77.406,77.1609,77.3412,27360.506653557,0
+MBB.US,D,20070723,000000,77.3183,77.3412,77.3004,77.3412,34356.507180583,0
+MBB.US,D,20070724,000000,77.2536,77.3352,77.2536,77.3352,3123.5013834067,0
+MBB.US,D,20070725,000000,77.3352,77.3631,77.3352,77.3412,10740.989328089,0
+MBB.US,D,20070726,000000,77.4388,77.647,77.406,77.647,10497.012845876,0
+MBB.US,D,20070727,000000,77.4537,77.5424,77.4139,77.5245,46851.516732655,0
+MBB.US,D,20070730,000000,77.5085,77.6221,77.4767,77.4767,10621.511133096,0
+MBB.US,D,20070731,000000,77.5015,77.5175,77.5015,77.5175,758.03392622053,0
+MBB.US,D,20070801,000000,77.3004,77.3412,77.2536,77.3412,5494.9929512648,0
+MBB.US,D,20070802,000000,77.3272,77.3711,77.3272,77.3711,2745.9904479644,0
+MBB.US,D,20070803,000000,77.6221,77.9797,77.5991,77.6709,26230.985902566,0
+MBB.US,D,20070806,000000,77.5912,77.6221,77.4857,77.5245,31229.993741841,0
+MBB.US,D,20070807,000000,77.6221,77.6788,77.5335,77.6709,25241.023715476,0
+MBB.US,D,20070808,000000,77.3711,77.4388,77.3272,77.396,7627.5281291356,0
+MBB.US,D,20070809,000000,77.6539,77.6539,77.5175,77.5673,2745.9904479644,0
+MBB.US,D,20070810,000000,77.6539,77.6539,77.4677,77.5015,13364.489525723,0
+MBB.US,D,20070813,000000,77.4139,77.4857,77.406,77.4857,5374.5107378258,0
+MBB.US,D,20070814,000000,77.379,77.5513,77.379,77.5513,2245.9892621925,0
+MBB.US,D,20070815,000000,77.4607,77.4677,77.2685,77.2685,30604.490250403,0
+MBB.US,D,20070816,000000,77.4537,77.6071,77.3084,77.5991,60961.991963255,0
+MBB.US,D,20070817,000000,77.379,77.7645,77.379,77.7645,3123.5013834067,0
+MBB.US,D,20070820,000000,77.7814,77.8522,77.7814,77.8522,11499.02325431,0
+MBB.US,D,20070821,000000,78.0215,78.1141,78.0135,78.0135,8366.4857048949,0
+MBB.US,D,20070822,000000,77.9647,78.0135,77.8522,77.9418,29106.494729978,0
+MBB.US,D,20070823,000000,77.9955,78.0385,77.9079,78.0385,44477.013109461,0
+MBB.US,D,20070824,000000,77.9259,78.1081,77.9259,78.1081,35353.497496791,0
+MBB.US,D,20070827,000000,78.2764,78.385,78.1968,78.385,22609.491370279,0
+MBB.US,D,20070828,000000,78.3472,78.4109,78.2934,78.4109,20486.99637686,0
+MBB.US,D,20070829,000000,78.4019,78.4299,78.3173,78.3173,5740.9774703695,0
+MBB.US,D,20070830,000000,78.2934,78.3392,78.2436,78.3392,8616.4862977809,0
+MBB.US,D,20070831,000000,78.2764,78.6559,78.0823,78.4777,13616.498155501,0
+MBB.US,D,20070904,000000,78.1629,78.1629,77.7964,77.876,20237.99980242,0
+MBB.US,D,20070905,000000,77.9,78.2616,77.9,78.0912,28477.979183204,0
+MBB.US,D,20070906,000000,78.1539,78.1539,78.1539,78.1539,383.53504611423,0
+MBB.US,D,20070907,000000,78.4607,78.7884,78.4368,78.7536,34731.00606069,0
+MBB.US,D,20070910,000000,78.7466,78.9407,78.7396,78.889,16612.489196351,0
+MBB.US,D,20070911,000000,78.7884,78.7884,78.6988,78.6988,8616.4862977809,0
+MBB.US,D,20070912,000000,78.6768,78.6768,78.4537,78.5783,8999.0173254498,0
+MBB.US,D,20070913,000000,78.5165,78.5165,78.3472,78.4199,32853.491567932,0
+MBB.US,D,20070914,000000,78.6051,78.6051,78.4109,78.5015,16112.488010578,0
+MBB.US,D,20070917,000000,78.4368,78.5623,78.377,78.5623,14487.986166043,0
+MBB.US,D,20070918,000000,78.4607,78.6639,78.3631,78.6639,2745.9904479644,0
+MBB.US,D,20070919,000000,78.7954,78.8372,78.6768,78.7396,17233.976614007,0
+MBB.US,D,20070920,000000,78.6051,78.6679,78.1788,78.1788,24353.471409808,0
+MBB.US,D,20070921,000000,78.0823,78.3542,78.0823,78.3542,33481.003096259,0
+MBB.US,D,20070924,000000,78.2526,78.3173,78.2436,78.3084,130301.5138343,0
+MBB.US,D,20070925,000000,78.4777,78.4777,78.3252,78.3472,9116.4874835528,0
+MBB.US,D,20070926,000000,78.1878,78.385,78.1878,78.3332,6374.5131093697,0
+MBB.US,D,20070927,000000,78.3472,78.5553,78.3472,78.5255,5994.9941370368,0
+MBB.US,D,20070928,000000,78.64,78.6559,78.4537,78.4777,3123.5013834067,0
+MBB.US,D,20071001,000000,78.139,78.385,78.139,78.385,7365.4793149057,0
+MBB.US,D,20071002,000000,78.2704,78.394,78.2616,78.394,17740.001910451,0
+MBB.US,D,20071003,000000,78.4777,78.4857,78.2844,78.3252,26981.991699669,0
+MBB.US,D,20071004,000000,78.3542,78.4447,78.3004,78.4299,4488.966469049,0
+MBB.US,D,20071005,000000,78.1719,78.1878,78.0385,78.1001,17233.976614007,0
+MBB.US,D,20071008,000000,78.1539,78.2436,78.146,78.2436,5627.5233860478,0
+MBB.US,D,20071009,000000,78.2196,78.2704,78.1629,78.1629,12490.993478291,0
+MBB.US,D,20071010,000000,78.2286,78.2286,78.146,78.1788,3376.5140316287,0
+MBB.US,D,20071011,000000,78.1231,78.2616,78.1231,78.2616,2999.0030961864,0
+MBB.US,D,20071012,000000,78.2286,78.3004,78.1231,78.1539,6871.5022398057,0
+MBB.US,D,20071015,000000,78.0215,78.2356,78.0215,78.2117,9369.5001317748,0
+MBB.US,D,20071016,000000,78.3084,78.3332,78.2764,78.2764,13489.99183139,0
+MBB.US,D,20071017,000000,78.3392,78.5553,78.3084,78.394,3750.0088932896,0
+MBB.US,D,20071018,000000,78.5623,78.6679,78.4945,78.5325,5001.0158761648,0
+MBB.US,D,20071019,000000,78.8452,79.0593,78.7147,78.9807,15735.981093582,0
+MBB.US,D,20071022,000000,78.889,78.9259,78.7954,78.9259,8875.5230566748,0
+MBB.US,D,20071023,000000,78.893,78.9905,78.8372,78.9807,5374.5107378258,0
+MBB.US,D,20071024,000000,79.1021,79.1958,79.0075,79.1649,6991.9844532447,0
+MBB.US,D,20071025,000000,79.2116,79.2605,79.0673,79.2356,3376.5140316287,0
+MBB.US,D,20071026,000000,79.1021,79.1569,79.0275,79.127,10116.489855097,0
+MBB.US,D,20071029,000000,79.0364,79.1569,79.0275,79.15,6116.4803689211,0
+MBB.US,D,20071030,000000,79.1649,79.2028,79.0942,79.2028,6871.5022398057,0
+MBB.US,D,20071031,000000,78.9727,79.1569,78.9727,79.0523,8740.9845850012,0
+MBB.US,D,20071101,000000,78.8212,78.9647,78.6768,78.9547,3998.001449285,0
+MBB.US,D,20071102,000000,78.9807,79.0673,78.8531,79.0523,4253.0221343976,0
+MBB.US,D,20071105,000000,78.9259,78.9318,78.6988,78.6988,53589.484519233,0
+MBB.US,D,20071106,000000,78.6141,78.6768,78.394,78.4199,7247.0051383573,0
+MBB.US,D,20071107,000000,78.4857,78.5703,78.394,78.4607,9643.5971673486,0
+MBB.US,D,20071108,000000,78.64,78.6679,78.5165,78.5255,20864.507312303,0
+MBB.US,D,20071109,000000,78.64,78.8302,78.64,78.7714,8248.0115283465,0
+MBB.US,D,20071112,000000,78.8123,78.9487,78.7625,78.9318,124303.50764193,0
+MBB.US,D,20071113,000000,78.7536,78.9547,78.7536,78.893,7867.4885375683,0
+MBB.US,D,20071114,000000,78.7466,78.9099,78.7466,78.9029,2873.5007905207,0
+MBB.US,D,20071115,000000,79.0225,79.1808,78.9029,79.1021,19863.500922314,0
+MBB.US,D,20071116,000000,79.1111,79.136,78.9807,79.0005,25642.631093606,0
+MBB.US,D,20071119,000000,78.7804,79.1958,78.7804,79.1958,11367.496837972,0
+MBB.US,D,20071120,000000,78.9647,79.0443,78.8531,78.9905,18361.489328107,0
+MBB.US,D,20071121,000000,78.9905,79.2526,78.9905,79.2526,26864.521541566,0
+MBB.US,D,20071123,000000,79.2605,79.4537,79.1808,79.4537,3257.035836635,0
+MBB.US,D,20071126,000000,79.1569,79.882,79.1569,79.7964,6991.9844532447,0
+MBB.US,D,20071127,000000,79.4309,79.5752,79.2704,79.4397,4867.4814229366,0
+MBB.US,D,20071128,000000,79.638,79.6858,79.4309,79.5912,5122.5021080492,0
+MBB.US,D,20071129,000000,79.7694,80.2047,79.6648,79.8909,81829.511330895,0
+MBB.US,D,20071130,000000,79.8661,80.0075,79.7296,79.9677,465980.0207521,0
+MBB.US,D,20071203,000000,79.9757,79.9757,79.7206,79.8481,17986.990448002,0
+MBB.US,D,20071204,000000,79.8909,79.9337,79.7535,79.9337,22738.00573128,0
+MBB.US,D,20071205,000000,79.5404,79.8561,79.5404,79.8043,34610.523847251,0
+MBB.US,D,20071206,000000,79.7466,79.7466,79.4717,79.4875,9990.9875494311,0
+MBB.US,D,20071207,000000,79.3402,79.3402,78.9487,79.136,15614.494861698,0
+MBB.US,D,20071210,000000,79.0075,79.1111,78.9179,79.0673,34226.988801136,0
+MBB.US,D,20071211,000000,79.15,79.6788,79.15,79.5225,32609.515085718,0
+MBB.US,D,20071212,000000,79.4149,79.4965,79.1958,79.4965,16365.500658801,0
+MBB.US,D,20071213,000000,79.2854,79.3471,79.1569,79.1569,10370.506521764,0
+MBB.US,D,20071214,000000,78.9727,79.3302,78.9318,79.0942,10240.988142317,0
+MBB.US,D,20071217,000000,79.0523,79.2984,79.0165,79.1888,23861.502371599,0
+MBB.US,D,20071218,000000,79.2704,79.4627,79.2704,79.3402,18483.979578437,0
+MBB.US,D,20071219,000000,79.4717,79.7794,79.3651,79.7008,57588.489986963,0
+MBB.US,D,20071220,000000,79.7058,79.8362,79.5912,79.6081,16864.497826127,0
+MBB.US,D,20071221,000000,79.4787,79.4965,79.2605,79.3143,26112.511726017,0
+MBB.US,D,20071224,000000,79.2605,79.4875,79.0852,79.0852,14124.531488835,0
+MBB.US,D,20071226,000000,79.2286,79.2286,78.9647,78.9807,6991.9844532447,0
+MBB.US,D,20071227,000000,79.0225,79.1808,78.8452,78.9487,56096.51857721,0
+MBB.US,D,20071228,000000,78.9647,79.4875,78.9647,79.4875,11617.497430858,0
+MBB.US,D,20071231,000000,79.5225,79.5912,79.4309,79.5752,6616.4815546931,0
+MBB.US,D,20080102,000000,79.4787,80.0254,79.4787,80.0254,29336.414953957,0
+MBB.US,D,20080103,000000,79.7694,80.0623,79.6788,80.0623,25859.499077796,0
+MBB.US,D,20080104,000000,80.147,80.2615,80.0165,80.132,18741.00830044,0
+MBB.US,D,20080107,000000,80.147,80.4129,80.0692,80.4129,7365.4793149057,0
+MBB.US,D,20080108,000000,80.3899,80.3899,80.147,80.2804,18112.492753667,0
+MBB.US,D,20080109,000000,80.2047,80.4945,80.2047,80.3421,11866.494005299,0
+MBB.US,D,20080110,000000,80.3581,80.4129,80.0762,80.1968,9756.047233225,0
+MBB.US,D,20080111,000000,80.3581,80.62,80.2874,80.62,6493.9913043634,0
+MBB.US,D,20080114,000000,80.5632,80.7206,80.4457,80.5822,28861.514229319,0
+MBB.US,D,20080115,000000,80.6618,80.8701,80.6538,80.8611,10876.531818208,0
+MBB.US,D,20080116,000000,80.637,80.8371,80.4776,80.4776,70712.015085809,0
+MBB.US,D,20080117,000000,80.5892,80.8153,80.5892,80.8003,265353.03893345,0
+MBB.US,D,20080118,000000,80.9019,80.9019,80.62,80.6698,18361.489328107,0
+MBB.US,D,20080122,000000,81.142,81.1838,80.8611,81.1588,17616.507641676,0
+MBB.US,D,20080123,000000,81.3909,81.4487,80.9507,81.0075,26864.521541566,0
+MBB.US,D,20080124,000000,80.7933,80.8531,80.4049,80.5324,13247.019367621,0
+MBB.US,D,20080125,000000,80.3751,80.8441,80.2535,80.8093,29729.990184524,0
+MBB.US,D,20080128,000000,80.8153,80.9189,80.7047,80.8153,19613.500329428,0
+MBB.US,D,20080129,000000,80.7854,80.8093,80.645,80.7515,22482.985046167,0
+MBB.US,D,20080130,000000,80.7047,80.8531,80.5543,80.7615,14242.001646939,0
+MBB.US,D,20080131,000000,80.9726,80.9726,80.7515,80.9507,43723.999275468,0
+MBB.US,D,20080201,000000,80.9019,80.9019,80.5822,80.6698,45226.010869674,0
+MBB.US,D,20080204,000000,80.7047,80.7047,80.4717,80.5175,8616.4862977809,0
+MBB.US,D,20080205,000000,80.645,80.7854,80.645,80.7515,64081.477272881,0
+MBB.US,D,20080206,000000,80.8292,80.8371,80.5543,80.637,76709.017259737,0
+MBB.US,D,20080207,000000,80.645,80.6538,80.1898,80.2615,68124.659552206,0
+MBB.US,D,20080208,000000,80.629,80.629,80.3581,80.5254,73925.878129295,0
+MBB.US,D,20080211,000000,80.5175,80.6061,80.3979,80.5473,54805.350856522,0
+MBB.US,D,20080212,000000,80.3829,80.5035,80.2535,80.3899,117324.57542848,0
+MBB.US,D,20080213,000000,80.3581,80.3979,80.147,80.1898,99084.572332253,0
+MBB.US,D,20080214,000000,79.9905,80.0493,79.5523,79.7794,79130.70974986,0
+MBB.US,D,20080215,000000,79.8362,79.9089,79.6858,79.8123,840640.5478281,0
+MBB.US,D,20080219,000000,79.6549,79.6549,79.0762,79.1181,87437.958366481,0
+MBB.US,D,20080220,000000,78.9099,79.2116,78.88,79.2116,78081.510474496,0
+MBB.US,D,20080221,000000,79.4965,79.7694,79.4965,79.6708,165054.60830079,0
+MBB.US,D,20080222,000000,79.6648,79.7615,79.3302,79.3402,112013.31785271,0
+MBB.US,D,20080225,000000,79.0593,79.2028,78.8452,79.0075,92381.745191263,0
+MBB.US,D,20080226,000000,79.0165,79.2436,78.9487,79.2436,86800.4066537,0
+MBB.US,D,20080227,000000,79.3741,80.1061,79.2934,79.647,464869.57635157,0
+MBB.US,D,20080228,000000,80.1828,80.3899,79.9905,80.1898,322777.87391382,0
+MBB.US,D,20080229,000000,80.5414,80.5892,80.3491,80.5722,61100.546508711,0
+MBB.US,D,20080303,000000,80.141,80.141,79.9905,80.0493,62867.618972483,0
+MBB.US,D,20080304,000000,79.882,79.9269,79.0275,79.5463,218906.14163426,0
+MBB.US,D,20080305,000000,79.5135,79.6938,78.6988,78.7884,1219295.0602796,0
+MBB.US,D,20080306,000000,78.893,79.0364,78.5255,78.6141,89262.259881638,0
+MBB.US,D,20080307,000000,79.1021,79.2934,78.8123,79.142,62122.637286051,0
+MBB.US,D,20080310,000000,79.3741,79.4149,79.1808,79.3471,41593.472134487,0
+MBB.US,D,20080311,000000,78.889,79.381,78.8711,79.3063,54351.534519234,0
+MBB.US,D,20080312,000000,79.6081,80.1968,79.5523,80.1968,41240.057641732,0
+MBB.US,D,20080313,000000,79.9427,80.0862,79.6788,79.882,106746.23708853,0
+MBB.US,D,20080314,000000,80.3421,80.4317,80.0423,80.1569,84503.212450796,0
+MBB.US,D,20080317,000000,80.2216,81.0702,80.2216,81.0214,166407.02114664,0
+MBB.US,D,20080318,000000,80.629,81.2156,80.4527,80.6618,38979.00810286,0
+MBB.US,D,20080319,000000,80.629,81.0443,80.629,80.9826,20741.013043528,0
+MBB.US,D,20080320,000000,81.0314,81.0314,80.8003,80.9248,38100.4919632,0
+MBB.US,D,20080324,000000,80.5175,80.5175,80.2376,80.3013,39492.061528421,0
+MBB.US,D,20080325,000000,80.3899,80.6888,80.3899,80.4377,29759.106719439,0
+MBB.US,D,20080326,000000,80.7356,80.7854,80.4776,80.5115,25983.997365016,0
+MBB.US,D,20080327,000000,80.4317,80.5722,80.2376,80.3829,74907.808168822,0
+MBB.US,D,20080328,000000,80.2126,80.6698,80.2126,80.6618,20431.775362368,0
+MBB.US,D,20080331,000000,80.8789,80.8789,80.6798,80.7615,25258.092029046,0
+MBB.US,D,20080401,000000,80.3421,80.613,80.1061,80.2047,381634.43919723,0
+MBB.US,D,20080402,000000,80.141,80.1569,79.8561,79.9826,57612.586429651,0
+MBB.US,D,20080403,000000,80.123,80.3421,80.123,80.2874,46990.071278111,0
+MBB.US,D,20080404,000000,80.6798,80.8093,80.5981,80.7435,45498.099868357,0
+MBB.US,D,20080407,000000,80.4776,80.645,80.4049,80.5175,33755.100131833,0
+MBB.US,D,20080408,000000,80.7356,80.8531,80.4129,80.4945,45343.481027777,0
+MBB.US,D,20080409,000000,80.5892,80.7435,80.5175,80.637,39143.667127894,0
+MBB.US,D,20080410,000000,80.7286,80.8093,80.4945,80.5892,49206.944005388,0
+MBB.US,D,20080411,000000,80.7854,80.8093,80.637,80.7684,39762.142490214,0
+MBB.US,D,20080414,000000,80.6968,80.7684,80.5175,80.5722,78925.889987014,0
+MBB.US,D,20080415,000000,80.613,80.613,80.2216,80.2216,40820.377931587,0
+MBB.US,D,20080416,000000,80.2874,80.3013,79.7535,79.8043,37601.494795874,0
+MBB.US,D,20080417,000000,80.123,80.123,79.5463,79.8661,23299.252042217,0
+MBB.US,D,20080418,000000,79.5832,80.0862,79.4965,80.0324,79589.546179374,0
+MBB.US,D,20080421,000000,80.0991,80.3093,80.0165,80.2804,43060.343083107,0
+MBB.US,D,20080422,000000,80.3491,80.629,80.2376,80.4457,56277.241897369,0
+MBB.US,D,20080423,000000,80.2376,80.3093,80.141,80.2874,29584.407509953,0
+MBB.US,D,20080424,000000,80.0423,81.6818,79.7296,80.0165,141369.81317557,0
+MBB.US,D,20080425,000000,79.8431,79.9905,79.8212,79.9337,33468.954874916,0
+MBB.US,D,20080428,000000,80.0254,80.1968,79.9826,80.141,47729.028853869,0
+MBB.US,D,20080429,000000,80.3093,80.3751,80.1968,80.2446,159365.83978958,0
+MBB.US,D,20080430,000000,80.2376,80.7206,80.2126,80.5324,41572.387747136,0
+MBB.US,D,20080501,000000,80.5035,80.5035,80.1061,80.2943,21778.164097549,0
+MBB.US,D,20080502,000000,80.0493,80.2615,80.0423,80.0991,32489.032872279,0
+MBB.US,D,20080505,000000,80.3093,80.3093,79.9995,80.123,39608.527668079,0
+MBB.US,D,20080506,000000,80.2296,80.2804,80.0692,80.0991,24987.007048808,0
+MBB.US,D,20080507,000000,80.1828,80.3093,80.0573,80.3013,34373.575494154,0
+MBB.US,D,20080508,000000,80.3183,80.4846,80.2615,80.4317,40616.562187186,0
+MBB.US,D,20080509,000000,80.637,80.645,80.3899,80.4219,39795.27509891,0
+MBB.US,D,20080512,000000,80.3183,80.4317,80.147,80.2047,57578.449802509,0
+MBB.US,D,20080513,000000,80.141,80.141,79.8043,79.8362,102554.46007929,0
+MBB.US,D,20080514,000000,80.0573,80.0862,79.7206,79.9337,37374.586627231,0
+MBB.US,D,20080515,000000,79.9179,80.4049,79.9179,80.3681,45367.577470465,0
+MBB.US,D,20080516,000000,80.3899,80.5892,80.2874,80.3183,51570.403425684,0
+MBB.US,D,20080519,000000,80.5175,80.5175,80.2874,80.5035,43849.501581133,0
+MBB.US,D,20080520,000000,80.645,80.6698,80.5254,80.6618,30048.264031692,0
+MBB.US,D,20080521,000000,80.4776,80.62,80.4377,80.5324,40533.228656223,0
+MBB.US,D,20080522,000000,80.5254,80.5473,80.0423,80.1828,37528.201449365,0
+MBB.US,D,20080523,000000,80.4317,80.4527,80.2874,80.3093,43725.003293913,0
+MBB.US,D,20080527,000000,80.1658,80.2714,80.0165,80.123,22305.273781345,0
+MBB.US,D,20080528,000000,79.9677,79.9677,79.647,79.6858,66325.458498183,0
+MBB.US,D,20080529,000000,79.5045,79.5225,79.1649,79.4787,46050.310013286,0
+MBB.US,D,20080530,000000,79.7964,79.8123,79.5613,79.6151,26960.907312318,0
+MBB.US,D,20080602,000000,79.4229,79.6151,79.3402,79.5404,42194.879183237,0
+MBB.US,D,20080603,000000,79.4875,79.7466,79.3551,79.6858,60998.136627287,0
+MBB.US,D,20080604,000000,79.5912,79.6708,79.2356,79.3302,41053.310210903,0
+MBB.US,D,20080605,000000,79.0225,79.2286,78.9259,79.0165,41241.061660178,0
+MBB.US,D,20080606,000000,79.2436,79.3402,79.142,79.2984,31938.83076424,0
+MBB.US,D,20080609,000000,78.9905,79.0523,78.7625,78.8212,132064.5702243,0
+MBB.US,D,20080610,000000,78.6639,78.6679,78.2526,78.3252,52593.49822147,0
+MBB.US,D,20080611,000000,78.5493,78.8212,78.5165,78.7078,192934.19249058,0
+MBB.US,D,20080612,000000,78.394,78.4368,78.0135,78.0912,119233.21449304,0
+MBB.US,D,20080613,000000,78.1719,78.3701,77.9418,77.9866,21544.227799788,0
+MBB.US,D,20080616,000000,78.0453,78.13,77.883,77.9079,28172.757575825,0
+MBB.US,D,20080617,000000,78.2526,78.2934,78.1081,78.2934,70104.583926387,0
+MBB.US,D,20080618,000000,78.385,78.7147,78.3542,78.7147,93968.094334877,0
+MBB.US,D,20080619,000000,78.6768,79.0762,78.4687,78.5085,73943.95046131,0
+MBB.US,D,20080620,000000,78.8302,78.889,78.5493,78.647,48038.26653503,0
+MBB.US,D,20080623,000000,78.5553,78.6241,78.3542,78.4199,32802.286627219,0
+MBB.US,D,20080624,000000,78.5553,78.6639,78.4019,78.6241,28519.143939463,0
+MBB.US,D,20080625,000000,78.5862,78.647,78.2196,78.6241,33931.807378211,0
+MBB.US,D,20080626,000000,78.8711,78.9318,78.7078,78.7226,24133.591370282,0
+MBB.US,D,20080627,000000,78.4109,79.1808,78.4109,79.136,38060.331225387,0
+MBB.US,D,20080630,000000,79.2704,79.3402,79.0762,79.1808,93402.831950159,0
+MBB.US,D,20080701,000000,79.0275,79.0275,78.6051,78.7714,224469.4078398,0
+MBB.US,D,20080702,000000,78.647,78.6918,78.5015,78.5862,36942.85869574,0
+MBB.US,D,20080703,000000,78.5703,78.6768,78.3542,78.5255,44639.664097604,0
+MBB.US,D,20080707,000000,78.4607,78.5255,78.146,78.4447,36472.978063329,0
+MBB.US,D,20080708,000000,78.4109,79.0942,78.4109,79.0942,38340.452371633,0
+MBB.US,D,20080709,000000,79.0005,79.4309,78.9727,79.4309,34821.367720769,0
+MBB.US,D,20080710,000000,79.3402,79.5463,79.1111,79.5225,77872.674637868,0
+MBB.US,D,20080711,000000,79.7206,79.7206,78.9487,78.9487,104692.01534939,0
+MBB.US,D,20080714,000000,79.3471,79.4397,79.1808,79.3143,50345.500922387,0
+MBB.US,D,20080715,000000,79.4309,79.623,79.2854,79.3302,36299.282872287,0
+MBB.US,D,20080716,000000,79.2286,79.2286,78.8531,78.8611,51196.908564023,0
+MBB.US,D,20080717,000000,78.5414,78.6639,78.0055,78.0055,74228.087681337,0
+MBB.US,D,20080718,000000,78.0763,78.1719,77.6221,77.7884,63609.588603579,0
+MBB.US,D,20080721,000000,77.8442,78.0215,77.7246,78.0215,57479.051976423,0
+MBB.US,D,20080722,000000,77.9,77.9955,77.6539,77.9955,544616.75342687,0
+MBB.US,D,20080723,000000,77.9259,78.0215,77.8124,77.9647,45110.548748461,0
+MBB.US,D,20080724,000000,78.1141,78.6768,78.1141,78.6679,39927.805533692,0
+MBB.US,D,20080725,000000,78.3542,78.5085,78.146,78.2704,206455.30889378,0
+MBB.US,D,20080728,000000,78.4447,78.7466,78.3472,78.7078,24238.009288595,0
+MBB.US,D,20080729,000000,78.394,78.4607,78.1878,78.394,84218.071212323,0
+MBB.US,D,20080730,000000,78.3542,78.6768,78.2117,78.6241,25965.925033001,0
+MBB.US,D,20080731,000000,78.6918,78.9407,78.6918,78.8611,37439.847826177,0
+MBB.US,D,20080801,000000,78.6051,78.6051,78.3173,78.4299,23262.10335974,0
+MBB.US,D,20080804,000000,78.1081,78.4299,78.1081,78.1788,22485.997101503,0
+MBB.US,D,20080805,000000,78.1878,78.1878,77.8193,77.9079,27973.961923651,0
+MBB.US,D,20080806,000000,77.5513,77.7028,77.3552,77.7028,74040.336232062,0
+MBB.US,D,20080807,000000,77.7097,78.3631,77.5843,78.1001,274448.44202964,0
+MBB.US,D,20080808,000000,78.1719,78.4109,78.0763,78.4109,64267.220685266,0
+MBB.US,D,20080811,000000,77.2446,78.1629,77.2446,77.9418,69525.265283434,0
+MBB.US,D,20080812,000000,78.13,78.1878,77.9866,78.1719,83208.028656326,0
+MBB.US,D,20080813,000000,78.2704,78.2764,77.8691,78.0135,55931.859552176,0
+MBB.US,D,20080814,000000,78.0823,78.2117,77.9647,78.1719,109739.21607404,0
+MBB.US,D,20080815,000000,78.8034,78.8034,78.2764,78.5414,45583.441436209,0
+MBB.US,D,20080818,000000,78.5255,78.6639,78.4368,78.5414,67094.536627302,0
+MBB.US,D,20080819,000000,78.5703,78.7147,78.4447,78.6141,77551.388735364,0
+MBB.US,D,20080820,000000,78.5553,79.2028,78.5553,79.0942,81332.522200459,0
+MBB.US,D,20080821,000000,78.8302,79.0942,78.7804,78.9179,44527.214031728,0
+MBB.US,D,20080822,000000,78.7147,78.7884,78.5952,78.7466,44191.871870988,0
+MBB.US,D,20080825,000000,78.9807,79.0673,78.8531,79.0673,28255.087088342,0
+MBB.US,D,20080826,000000,78.9807,79.4309,78.9647,79.4309,40062.344005367,0
+MBB.US,D,20080827,000000,79.0942,79.3302,79.0005,79.2984,57851.542819638,0
+MBB.US,D,20080828,000000,79.2605,79.4627,79.136,79.4627,31485.014426953,0
+MBB.US,D,20080829,000000,79.7126,79.7126,79.2436,79.3402,30864.531027742,0
+MBB.US,D,20080902,000000,79.1181,79.3402,78.7396,79.3402,41733.030698388,0
+MBB.US,D,20080903,000000,79.142,79.3651,78.9727,79.2704,44171.791502082,0
+MBB.US,D,20080904,000000,79.2934,79.6708,79.2934,79.5752,35686.831620639,0
+MBB.US,D,20080905,000000,79.7694,79.8561,79.3969,79.4717,35461.931488886,0
+MBB.US,D,20080908,000000,80.1738,80.8789,80.0423,80.8292,613549.64782756,0
+MBB.US,D,20080909,000000,80.6888,80.8611,80.5115,80.7933,211297.68985558,0
+MBB.US,D,20080910,000000,80.3322,80.7774,80.3322,80.613,161418.05349182,0
+MBB.US,D,20080911,000000,80.7933,80.7933,80.4717,80.637,3710011.8104832,0
+MBB.US,D,20080912,000000,80.6618,80.6698,80.2943,80.4219,124755.31594233,0
+MBB.US,D,20080915,000000,79.9826,80.9427,79.9826,80.9019,173901.01482255,0
+MBB.US,D,20080916,000000,80.9189,81.126,80.4457,80.4457,120898.88109383,0
+MBB.US,D,20080917,000000,80.3093,80.9427,80.2874,80.9427,56994.111067331,0
+MBB.US,D,20080918,000000,80.5892,80.5892,80.0254,80.1828,184044.61317567,0
+MBB.US,D,20080919,000000,79.9427,80.3979,79.4965,80.2216,59632.671541645,0
+MBB.US,D,20080922,000000,80.0075,80.1569,79.6708,79.9905,48846.501383516,0
+MBB.US,D,20080923,000000,80.0573,80.0573,79.6938,79.7008,37328.401778746,0
+MBB.US,D,20080924,000000,80.0075,80.0324,79.7535,80.0324,81993.166337482,0
+MBB.US,D,20080925,000000,80.1061,80.1061,79.7058,80.1061,74301.381027846,0
+MBB.US,D,20080926,000000,80.0762,80.0762,78.8034,79.7058,55249.127009355,0
+MBB.US,D,20080929,000000,80.2296,80.8292,78.9487,79.4787,288706.50797171,0
+MBB.US,D,20080930,000000,80.1061,80.1061,79.5752,79.8123,66320.438405957,0
+MBB.US,D,20081001,000000,79.7535,80.5981,79.1569,79.2605,1705513.0808341,0
+MBB.US,D,20081002,000000,81.0622,81.0622,79.5832,79.8741,87623.701778867,0
+MBB.US,D,20081003,000000,80.0692,80.0692,79.4447,79.9905,149710.19440088,0
+MBB.US,D,20081006,000000,79.3471,80.4776,79.1808,79.2934,132116.77918346,0
+MBB.US,D,20081007,000000,78.6559,80.0762,78.6559,80.0762,42495.08069839,0
+MBB.US,D,20081008,000000,79.1111,80.5981,79.1111,79.3471,217646.09848537,0
+MBB.US,D,20081009,000000,79.7794,80.2047,79.0225,79.3143,131917.98353128,0
+MBB.US,D,20081010,000000,77.9259,80.9905,77.379,78.1878,118324.57780003,0
+MBB.US,D,20081013,000000,79.4787,81.2953,77.3004,77.6619,122092.65902532,0
+MBB.US,D,20081014,000000,78.2286,78.64,78.0912,78.6051,156530.49169998,0
+MBB.US,D,20081015,000000,80.2535,80.2535,77.0593,77.6221,112996.25191068,0
+MBB.US,D,20081016,000000,78.146,78.9487,76.9966,78.7078,82779.312780172,0
+MBB.US,D,20081017,000000,78.88,79.6081,78.3084,79.1888,109365.72121239,0
+MBB.US,D,20081020,000000,80.7854,80.7854,78.7804,79.5991,69205.987417821,0
+MBB.US,D,20081021,000000,80.0324,80.2874,79.6788,79.8292,50000.118577195,0
+MBB.US,D,20081022,000000,79.8292,80.3183,79.8292,80.1569,61116.610803836,0
+MBB.US,D,20081023,000000,80.0573,80.132,79.7058,79.8123,57863.591040983,0
+MBB.US,D,20081024,000000,79.8661,79.8661,78.5553,78.7804,149835.69670655,0
+MBB.US,D,20081027,000000,78.8302,79.2356,78.5553,78.5553,26911.710408497,0
+MBB.US,D,20081028,000000,78.5493,78.5493,77.9797,78.1141,86824.503096388,0
+MBB.US,D,20081029,000000,78.4777,78.4777,77.5843,78.1141,211577.81100183,0
+MBB.US,D,20081030,000000,78.0305,78.0305,77.4767,77.4767,68164.820290019,0
+MBB.US,D,20081031,000000,78.0385,78.5165,77.9955,78.0453,51964.982674696,0
+MBB.US,D,20081103,000000,78.0135,78.385,77.8522,78.3472,97002.238076649,0
+MBB.US,D,20081104,000000,78.1629,79.3402,78.139,79.3402,111158.89815573,0
+MBB.US,D,20081105,000000,79.4965,80.0762,79.4965,80.0075,196915.1256263,0
+MBB.US,D,20081106,000000,79.4397,80.3013,79.2526,79.8481,167546.58208209,0
+MBB.US,D,20081107,000000,79.5404,79.7694,79.4627,79.6858,29758.102700994,0
+MBB.US,D,20081110,000000,79.3551,80.9019,79.3402,79.63,41966.966996148,0
+MBB.US,D,20081111,000000,79.6081,80.3829,79.3402,79.4447,42761.1455864,0
+MBB.US,D,20081112,000000,79.9337,80.4219,79.2605,79.6549,55993.104677342,0
+MBB.US,D,20081113,000000,79.1888,79.7964,79.1888,79.5135,62032.275625972,0
+MBB.US,D,20081114,000000,79.0075,79.7615,79.0075,79.4397,53596.51264835,0
+MBB.US,D,20081117,000000,79.7466,79.7466,79.3741,79.5683,70231.090250498,0
+MBB.US,D,20081118,000000,79.4627,79.8561,79.4627,79.7615,54051.333004083,0
+MBB.US,D,20081119,000000,79.8909,79.9179,79.5045,79.5135,77889.742951438,0
+MBB.US,D,20081120,000000,79.5135,80.0573,79.5135,80.0573,167943.16936799,0
+MBB.US,D,20081121,000000,79.8043,80.3183,79.2704,80.2615,151673.0504615,0
+MBB.US,D,20081124,000000,80.6798,80.8531,79.9517,80.115,112731.19104111,0
+MBB.US,D,20081125,000000,81.3759,81.5334,80.629,81.1678,124600.69710175,0
+MBB.US,D,20081126,000000,81.0622,81.3013,80.2874,81.0942,84693.975955407,0
+MBB.US,D,20081128,000000,80.8292,81.2087,80.7854,81.0772,46018.181423035,0
+MBB.US,D,20081201,000000,80.8949,81.3601,80.8949,81.0543,127383.83623219,0
+MBB.US,D,20081202,000000,81.6638,81.6638,80.8093,81.1021,204865.94769482,0
+MBB.US,D,20081203,000000,80.5473,81.111,80.5254,80.9019,171221.28959198,0
+MBB.US,D,20081204,000000,80.7615,81.3321,80.7615,81.3321,66098.550329539,0
+MBB.US,D,20081205,000000,80.9099,81.4487,80.9099,81.2087,131247.2992098,0
+MBB.US,D,20081208,000000,80.8701,81.2953,80.7615,81.1918,202467.34762895,0
+MBB.US,D,20081209,000000,80.8859,81.3909,80.8611,81.3759,109959.09611358,0
+MBB.US,D,20081210,000000,80.9019,81.9587,80.6798,81.7355,135338.6743745,0
+MBB.US,D,20081211,000000,81.3411,81.8551,81.3321,81.7605,127312.55092257,0
+MBB.US,D,20081212,000000,81.3252,81.9148,81.134,81.8799,79210.027207041,0
+MBB.US,D,20081215,000000,81.4646,82.2136,81.4567,81.7605,149042.52213474,0
+MBB.US,D,20081216,000000,81.6469,82.7535,81.5991,81.9587,171239.361924,0
+MBB.US,D,20081217,000000,82.376,82.376,81.9587,82.0522,199011.51614013,0
+MBB.US,D,20081218,000000,82.101,82.3193,81.9587,82.1678,254455.42272788,0
+MBB.US,D,20081219,000000,82.0144,82.4806,81.9059,82.1977,188560.68814274,0
+MBB.US,D,20081222,000000,82.0304,82.0852,81.7057,81.9587,140957.16159454,0
+MBB.US,D,20081223,000000,81.7744,82.127,81.4337,81.7355,87541.37226635,0
+MBB.US,D,20081224,000000,81.6818,82.3321,81.616,81.9517,55093.50415033,0
+MBB.US,D,20081226,000000,82.0702,83.3132,81.8212,82.0384,168475.29914401,0
+MBB.US,D,20081229,000000,81.9517,90.1029,81.873,82.117,239958.40039583,0
+MBB.US,D,20081230,000000,81.8212,83.0344,81.5414,81.8799,135692.08886725,0
+MBB.US,D,20081231,000000,81.8799,82.4646,81.7933,81.9995,125472.18511229,0
+MBB.US,D,20090102,000000,81.9756,82.1678,81.7355,81.9756,58713.994664173,0
+MBB.US,D,20090105,000000,82.3581,82.3581,81.9208,82.2734,111601.67029013,0
+MBB.US,D,20090106,000000,82.3829,82.7265,82.2575,82.7265,151071.64341275,0
+MBB.US,D,20090107,000000,82.6489,82.8481,82.5034,82.7763,182397.01890689,0
+MBB.US,D,20090108,000000,82.9118,83.106,82.7674,83.0822,122765.35138369,0
+MBB.US,D,20090109,000000,82.8869,83.1668,82.8561,82.8959,135176.02338636,0
+MBB.US,D,20090112,000000,82.8799,82.9377,82.3491,82.8959,207771.5770756,0
+MBB.US,D,20090113,000000,82.8401,82.872,82.621,82.621,113065.5291834,0
+MBB.US,D,20090114,000000,82.6798,82.9288,82.4467,82.5842,113718.14117287,0
+MBB.US,D,20090115,000000,82.7445,83.4158,82.4218,82.6957,128474.20026382,0
+MBB.US,D,20090116,000000,82.8231,82.9935,82.3321,82.4646,149462.20184489,0
+MBB.US,D,20090120,000000,82.4806,82.4806,82.2734,82.3491,69199.963307149,0
+MBB.US,D,20090121,000000,82.5414,82.6718,81.9666,82.0602,86652.815942237,0
+MBB.US,D,20090122,000000,82.2325,82.3033,82.0602,82.1598,127059.53827435,0
+MBB.US,D,20090123,000000,82.2325,82.3123,81.8212,82.0144,130684.04486198,0
+MBB.US,D,20090126,000000,81.8381,82.0932,81.8381,82.0522,81049.388998878,0
+MBB.US,D,20090127,000000,82.2475,82.2475,81.8291,82.1439,98008.264558865,0
+MBB.US,D,20090128,000000,82.2136,82.3999,81.9935,82.1509,106508.28471698,0
+MBB.US,D,20090129,000000,82.1439,82.1439,81.8123,81.8551,70556.392226783,0
+MBB.US,D,20090130,000000,81.9517,81.9587,81.7525,81.8641,117290.43880134,0
+MBB.US,D,20090202,000000,81.8879,81.8879,81.3013,81.3839,193689.21436146,0
+MBB.US,D,20090203,000000,81.2863,81.7873,81.2863,81.7136,172275.50895957,0
+MBB.US,D,20090204,000000,81.6718,81.6718,81.4487,81.608,99714.091897473,0
+MBB.US,D,20090205,000000,81.608,81.6818,81.4567,81.6718,166130.91607418,0
+MBB.US,D,20090206,000000,81.6888,81.6957,81.5234,81.608,144822.63260904,0
+MBB.US,D,20090209,000000,81.3321,81.5902,81.3013,81.5722,151443.13023752,0
+MBB.US,D,20090210,000000,81.8033,81.8471,81.5652,81.8471,131876.81877502,0
+MBB.US,D,20090211,000000,81.7445,82.0602,81.5991,81.8123,193130.98010587,0
+MBB.US,D,20090212,000000,81.8799,82.2226,81.8212,82.1678,112377.77654836,0
+MBB.US,D,20090213,000000,82.2226,82.2226,81.8799,82.101,90994.191699823,0
+MBB.US,D,20090217,000000,81.9666,82.1818,81.6818,82.1598,276287.80382148,0
+MBB.US,D,20090218,000000,82.3321,82.3321,81.8212,82.0702,218417.18465138,0
+MBB.US,D,20090219,000000,82.117,82.1598,81.8381,81.9666,105929.97009248,0
+MBB.US,D,20090220,000000,81.9995,82.0144,81.8551,81.9377,155306.59321513,0
+MBB.US,D,20090223,000000,81.9208,82.136,81.8123,81.9517,233178.26383455,0
+MBB.US,D,20090224,000000,81.9756,82.0443,81.8381,81.8551,146834.68557347,0
+MBB.US,D,20090225,000000,81.9935,82.0522,81.8471,81.9517,203275.58247743,0
+MBB.US,D,20090226,000000,82.1818,82.1818,81.8123,81.9059,128126.80988173,0
+MBB.US,D,20090227,000000,81.9666,81.9856,81.8799,81.9666,317975.65368983,0
+MBB.US,D,20090302,000000,81.9756,81.9756,81.6888,81.8471,159508.41040881,0
+MBB.US,D,20090303,000000,81.9208,82.2475,81.7744,81.873,221403.13550778,0
+MBB.US,D,20090304,000000,81.8969,82.0144,81.7684,81.8212,196573.75935489,0
+MBB.US,D,20090305,000000,81.7873,81.9666,81.7873,81.9377,360893.42615369,0
+MBB.US,D,20090306,000000,81.9517,82.2575,81.8879,81.9148,182189.18708871,0
+MBB.US,D,20090309,000000,81.9935,81.9935,81.873,81.9856,109749.2562585,0
+MBB.US,D,20090310,000000,81.9666,82.0224,81.8879,81.9935,148548.54505965,0
+MBB.US,D,20090311,000000,81.9437,82.2664,81.9437,82.11,233488.50553416,0
+MBB.US,D,20090312,000000,82.1678,82.2734,82.0852,82.1907,201635.01633777,0
+MBB.US,D,20090313,000000,82.2067,82.4079,82.11,82.1907,160098.77325467,0
+MBB.US,D,20090316,000000,82.2067,82.2405,82.0702,82.1509,160032.50803728,0
+MBB.US,D,20090317,000000,82.2405,82.2664,82.1678,82.2575,131733.24413734,0
+MBB.US,D,20090318,000000,82.2883,83.3989,82.2067,82.7615,146356.7727935,0
+MBB.US,D,20090319,000000,82.8869,82.8959,82.5194,82.621,234661.1990783,0
+MBB.US,D,20090320,000000,82.6718,82.7674,82.606,82.7674,134476.22252997,0
+MBB.US,D,20090323,000000,82.6568,82.6877,82.5742,82.6399,179754.4423588,0
+MBB.US,D,20090324,000000,82.621,82.6568,82.4806,82.5672,107127.76409775,0
+MBB.US,D,20090325,000000,82.5274,82.6399,82.4866,82.5911,330616.24591647,0
+MBB.US,D,20090326,000000,82.606,82.6798,82.4646,82.6718,308347.11679916,0
+MBB.US,D,20090327,000000,82.6399,82.8401,82.6399,82.6957,300927.42048821,0
+MBB.US,D,20090330,000000,82.6877,82.8561,82.6718,82.7535,140367.80276713,0
+MBB.US,D,20090331,000000,82.7674,82.8231,82.7355,82.8083,134629.8373521,0
+MBB.US,D,20090401,000000,82.613,82.6568,82.4646,82.613,302161.35915752,0
+MBB.US,D,20090402,000000,82.613,82.6798,82.4288,82.5842,194418.13175277,0
+MBB.US,D,20090403,000000,82.5842,82.621,82.4556,82.5502,179108.85849846,0
+MBB.US,D,20090406,000000,82.5572,82.621,82.4866,82.5842,173800.61297802,0
+MBB.US,D,20090407,000000,82.613,82.7355,82.5971,82.7265,123705.11264852,0
+MBB.US,D,20090408,000000,82.7445,82.9118,82.6877,82.8959,103256.26897258,0
+MBB.US,D,20090409,000000,82.8401,82.9118,82.7355,82.9118,253650.19993473,0
+MBB.US,D,20090413,000000,82.7923,82.9596,82.7027,82.9596,179359.86310978,0
+MBB.US,D,20090414,000000,82.9526,83.0492,82.8869,82.9288,183856.8617264,0
+MBB.US,D,20090415,000000,83.0014,83.0414,82.8959,82.9846,127211.14505959,0
+MBB.US,D,20090416,000000,82.9935,83.3521,82.8231,82.8331,179852.83616644,0
+MBB.US,D,20090417,000000,82.8162,82.8331,82.6648,82.8083,248433.32009282,0
+MBB.US,D,20090420,000000,82.7355,82.8162,82.6568,82.8162,656769.62984347,0
+MBB.US,D,20090421,000000,82.8331,82.864,82.7027,82.8331,178164.07714141,0
+MBB.US,D,20090422,000000,82.7763,82.8481,82.6568,82.7615,169164.05579751,0
+MBB.US,D,20090423,000000,82.7535,82.8231,82.4646,82.8231,253171.28313632,0
+MBB.US,D,20090424,000000,82.7763,82.8561,82.6798,82.7763,119616.74953915,0
+MBB.US,D,20090427,000000,82.8083,82.9377,82.7615,82.8869,139213.18155501,0
+MBB.US,D,20090428,000000,82.8561,83.0104,82.8162,82.872,227769.61646959,0
+MBB.US,D,20090429,000000,82.9029,82.9746,82.7106,82.8401,184692.20507291,0
+MBB.US,D,20090430,000000,82.7535,82.7535,82.613,82.7186,170534.54097538,0
+MBB.US,D,20090501,000000,82.4467,82.5134,82.2793,82.4218,150245.33623224,0
+MBB.US,D,20090504,000000,82.3411,82.5194,82.3321,82.4866,142630.8603429,0
+MBB.US,D,20090505,000000,82.5034,82.5742,82.4467,82.5672,118150.88260898,0
+MBB.US,D,20090506,000000,82.5672,82.6568,82.4716,82.631,205544.66416387,0
+MBB.US,D,20090507,000000,82.5364,82.6489,82.3491,82.3491,152007.38860379,0
+MBB.US,D,20090508,000000,82.5274,82.5274,82.2325,82.3999,507626.7058642,0
+MBB.US,D,20090511,000000,82.4158,82.6718,82.1977,82.6648,284394.24874904,0
+MBB.US,D,20090512,000000,82.6957,82.7993,82.5134,82.7993,130828.6235181,0
+MBB.US,D,20090513,000000,82.8401,83.0184,82.6877,82.872,243998.57061983,0
+MBB.US,D,20090514,000000,82.9288,82.9288,82.6648,82.7674,150707.18471709,0
+MBB.US,D,20090515,000000,82.8869,82.8869,82.7106,82.8869,86984.142029195,0
+MBB.US,D,20090518,000000,82.9218,82.9746,82.6718,82.6718,117410.92101477,0
+MBB.US,D,20090519,000000,82.8561,82.8561,82.4467,82.7993,163745.36824809,0
+MBB.US,D,20090520,000000,82.9118,82.9377,82.621,82.8959,229072.83241162,0
+MBB.US,D,20090521,000000,82.9288,82.9596,82.6798,82.7843,125516.36192388,0
+MBB.US,D,20090522,000000,82.7355,82.8083,82.6957,82.7535,115461.11719395,0
+MBB.US,D,20090526,000000,82.8231,82.8231,82.5502,82.6648,116169.95421635,0
+MBB.US,D,20090527,000000,82.4866,82.7674,81.9517,81.9517,285012.72411135,0
+MBB.US,D,20090528,000000,82.1738,82.1738,81.6638,81.8641,361660.49624592,0
+MBB.US,D,20090529,000000,81.9756,82.4218,81.8879,82.3123,217344.89295177,0
+MBB.US,D,20090601,000000,82.0932,82.1977,81.7286,81.8641,200318.74815595,0
+MBB.US,D,20090602,000000,82.0304,82.0522,81.6818,81.873,171319.68339962,0
+MBB.US,D,20090603,000000,82.0304,82.3033,81.8799,82.1678,642981.44453382,0
+MBB.US,D,20090604,000000,82.2664,82.2664,81.9298,81.9756,120352.69505958,0
+MBB.US,D,20090605,000000,81.8381,81.9856,81.5902,81.5991,198524.56719415,0
+MBB.US,D,20090608,000000,81.6718,81.6718,81.126,81.3321,173601.81732584,0
+MBB.US,D,20090609,000000,81.3839,81.4646,81.0394,81.3013,242272.66291231,0
+MBB.US,D,20090610,000000,81.2953,81.3252,80.9507,81.0154,247431.30968439,0
+MBB.US,D,20090611,000000,80.9099,81.4806,80.9019,81.2236,287449.47687816,0
+MBB.US,D,20090612,000000,81.2953,81.5075,81.2953,81.5075,212068.77602159,0
+MBB.US,D,20090615,000000,81.6818,81.8969,81.6818,81.7744,212343.87707561,0
+MBB.US,D,20090616,000000,81.9437,82.0602,81.7525,82.0602,204126.99011906,0
+MBB.US,D,20090617,000000,82.127,82.3999,82.101,82.2136,270312.89005335,0
+MBB.US,D,20090618,000000,82.0094,82.0094,81.4875,81.5902,167731.32147603,0
+MBB.US,D,20090619,000000,81.4646,81.8381,81.3671,81.7794,150792.52628495,0
+MBB.US,D,20090622,000000,82.0602,82.0602,81.873,81.9995,127670.98550755,0
+MBB.US,D,20090623,000000,81.9587,82.0602,81.8291,81.9148,109615.72180527,0
+MBB.US,D,20090624,000000,81.9995,82.2226,81.608,82.117,127132.83162086,0
+MBB.US,D,20090625,000000,82.0522,82.4556,82.0522,82.4556,203831.80869614,0
+MBB.US,D,20090626,000000,82.3411,82.4866,82.1598,82.4866,162230.30441409,0
+MBB.US,D,20090629,000000,82.4158,82.4716,81.6957,82.4467,139083.66317557,0
+MBB.US,D,20090630,000000,82.2734,82.4218,82.1818,82.2963,89240.17147584,0
+MBB.US,D,20090701,000000,81.8879,82.2226,81.8879,82.1678,459242.05296553,0
+MBB.US,D,20090702,000000,82.2793,82.3411,82.127,82.1818,162942.15349183,0
+MBB.US,D,20090706,000000,82.2325,82.3193,82.101,82.2883,90812.46436122,0
+MBB.US,D,20090707,000000,82.2136,82.4377,82.2136,82.3829,157728.28570525,0
+MBB.US,D,20090708,000000,82.5194,82.9377,82.3829,82.6798,220027.63023768,0
+MBB.US,D,20090709,000000,82.6568,82.7615,82.5274,82.6877,145160.98682511,0
+MBB.US,D,20090710,000000,82.7923,82.8959,82.6648,82.7674,264345.00441434,0
+MBB.US,D,20090713,000000,82.8331,82.9377,82.5842,82.6399,223663.1810282,0
+MBB.US,D,20090714,000000,82.5971,82.6568,82.4646,82.5414,135961.16581061,0
+MBB.US,D,20090715,000000,82.5134,82.5134,82.1738,82.2405,129889.86627172,0
+MBB.US,D,20090716,000000,82.376,82.5274,82.3193,82.3999,70353.580500828,0
+MBB.US,D,20090717,000000,82.3909,82.4965,82.3123,82.3829,139647.92154184,0
+MBB.US,D,20090720,000000,82.2963,82.5742,82.2405,82.5502,116048.46798447,0
+MBB.US,D,20090721,000000,82.4288,82.8331,82.376,82.8331,212582.8334656,0
+MBB.US,D,20090722,000000,82.7993,82.8481,82.621,82.7674,140092.70171312,0
+MBB.US,D,20090723,000000,82.7445,82.7445,82.2883,82.3123,92712.067259774,0
+MBB.US,D,20090724,000000,82.3909,82.5134,82.3033,82.4806,146897.93873553,0
+MBB.US,D,20090727,000000,82.3123,82.4806,82.2136,82.3411,112854.68530989,0
+MBB.US,D,20090728,000000,82.4965,82.5971,82.2793,82.5414,114141.8369568,0
+MBB.US,D,20090729,000000,82.631,82.7535,82.2793,82.5572,115481.19756286,0
+MBB.US,D,20090730,000000,82.4866,82.5971,82.3491,82.4218,287632.20823521,0
+MBB.US,D,20090731,000000,82.6798,82.9029,82.4965,82.8799,247058.81884117,0
+MBB.US,D,20090803,000000,82.2963,82.5414,82.0522,82.2734,230205.36521795,0
+MBB.US,D,20090804,000000,82.4467,82.4467,82.0702,82.1818,106535.39321501,0
+MBB.US,D,20090805,000000,82.0384,82.2734,81.9517,81.9756,413569.25388768,0
+MBB.US,D,20090806,000000,81.9995,82.0932,81.9148,81.9517,107959.09137049,0
+MBB.US,D,20090807,000000,81.7794,81.873,81.3321,81.7933,213383.03616652,0
+MBB.US,D,20090810,000000,81.8551,82.1439,81.8551,82.0702,157882.90454584,0
+MBB.US,D,20090811,000000,82.1818,82.3193,82.1509,82.3123,110415.92450619,0
+MBB.US,D,20090812,000000,82.2883,82.3999,82.0772,82.3193,229080.86455918,0
+MBB.US,D,20090813,000000,82.3033,82.5672,82.2136,82.5502,111673.95961819,0
+MBB.US,D,20090814,000000,82.5572,82.7843,82.5134,82.6798,137431.04881455,0
+MBB.US,D,20090817,000000,82.7763,82.8561,82.6399,82.6877,67486.103820979,0
+MBB.US,D,20090818,000000,82.7674,82.864,82.5572,82.6399,149351.75981591,0
+MBB.US,D,20090819,000000,82.7027,82.8331,82.5842,82.7106,145746.32957874,0
+MBB.US,D,20090820,000000,82.6877,82.9457,82.6877,82.9457,101410.88307007,0
+MBB.US,D,20090821,000000,82.9846,82.9846,82.5572,82.5572,100610.68036915,0
+MBB.US,D,20090824,000000,82.5742,83.0492,82.5194,82.7535,132568.58748385,0
+MBB.US,D,20090825,000000,82.7265,82.9846,82.7186,82.9846,155374.86646942,0
+MBB.US,D,20090826,000000,82.9457,83.0104,82.8162,82.8561,143937.08834027,0
+MBB.US,D,20090827,000000,82.8401,83.0901,82.7535,82.7993,148390.91416373,0
+MBB.US,D,20090828,000000,82.7993,83.0104,82.7355,83.0014,104511.29202924,0
+MBB.US,D,20090831,000000,83.0104,83.1399,82.9118,83.0184,116589.6339265,0
+MBB.US,D,20090901,000000,82.8331,82.9457,82.6718,82.8162,171590.76837986,0
+MBB.US,D,20090902,000000,82.9935,83.0822,82.872,83.0184,73890.737483708,0
+MBB.US,D,20090903,000000,82.9377,83.0104,82.8481,83.0014,88888.765019976,0
+MBB.US,D,20090904,000000,82.9218,83.1459,82.8083,82.9118,123114.74980267,0
+MBB.US,D,20090908,000000,82.8231,83.0492,82.8162,83.0014,86359.642556202,0
+MBB.US,D,20090909,000000,82.9746,83.0732,82.8959,82.9846,98358.666996284,0
+MBB.US,D,20090910,000000,83.0822,83.2813,83.0822,83.1529,151455.17845886,0
+MBB.US,D,20090911,000000,83.2575,83.3521,83.1329,83.1758,95415.888933035,0
+MBB.US,D,20090914,000000,83.0822,83.2405,83.0822,83.099,76745.161923768,0
+MBB.US,D,20090915,000000,83.0822,83.1459,83.0014,83.0732,177038.57246419,0
+MBB.US,D,20090916,000000,83.2156,83.2245,83.0344,83.0822,222172.21363689,0
+MBB.US,D,20090917,000000,83.2096,83.3431,83.099,83.3132,177666.08399252,0
+MBB.US,D,20090918,000000,83.2973,83.3839,83.1329,83.2575,126558.53307014,0
+MBB.US,D,20090921,000000,83.2813,83.3351,83.1668,83.2156,119421.96996076,0
+MBB.US,D,20090922,000000,83.2096,83.2813,83.1459,83.1758,90230.133662931,0
+MBB.US,D,20090923,000000,83.2156,83.3351,83.1329,83.3351,68891.729644434,0
+MBB.US,D,20090924,000000,83.3909,83.4397,83.2654,83.4318,113271.3529647,0
+MBB.US,D,20090925,000000,83.4606,83.5254,83.3271,83.5084,116778.38939422,0
+MBB.US,D,20090928,000000,83.5254,83.5951,83.4228,83.5951,147304.56620588,0
+MBB.US,D,20090929,000000,83.5164,83.6309,83.5084,83.5792,108618.73148907,0
+MBB.US,D,20090930,000000,83.5254,83.605,83.375,83.4696,160454.19578431,0
+MBB.US,D,20091001,000000,83.3271,83.4696,83.2654,83.4606,481016.2009893,0
+MBB.US,D,20091002,000000,83.5712,83.5712,83.3839,83.4696,231780.67015866,0
+MBB.US,D,20091005,000000,83.5383,83.5462,83.4158,83.4536,100486.18208193,0
+MBB.US,D,20091006,000000,83.5254,83.5542,83.4397,83.5084,75354.596376993,0
+MBB.US,D,20091007,000000,83.5951,83.6977,83.5084,83.6747,124868.77002665,0
+MBB.US,D,20091008,000000,83.7057,83.7953,83.5712,83.605,75919.858761711,0
+MBB.US,D,20091009,000000,83.621,83.6568,83.3839,83.4606,134035.45843247,0
+MBB.US,D,20091012,000000,83.7693,83.7693,83.5084,83.605,226232.46422979,0
+MBB.US,D,20091013,000000,83.6658,83.8092,83.5951,83.6658,107396.8410411,0
+MBB.US,D,20091014,000000,83.5871,83.7136,83.5383,83.621,178326.72812954,0
+MBB.US,D,20091015,000000,83.5254,83.612,83.4228,83.4228,144036.48616636,0
+MBB.US,D,20091016,000000,83.5014,83.5462,83.3989,83.5462,132918.98992127,0
+MBB.US,D,20091019,000000,83.5084,83.5462,83.3989,83.5014,125926.00144958,0
+MBB.US,D,20091020,000000,83.621,83.621,83.5164,83.5164,102550.44400551,0
+MBB.US,D,20091021,000000,83.4786,83.5254,83.3351,83.4696,195644.03827452,0
+MBB.US,D,20091022,000000,83.4786,83.5462,83.3839,83.4866,140119.81021114,0
+MBB.US,D,20091023,000000,83.5084,83.5084,83.3909,83.5014,140695.11278031,0
+MBB.US,D,20091026,000000,83.4467,83.4696,83.3271,83.366,130268.38122561,0
+MBB.US,D,20091027,000000,83.4318,83.5871,83.3351,83.5712,149003.36541538,0
+MBB.US,D,20091028,000000,83.5871,83.7693,83.5084,83.6977,118161.92681188,0
+MBB.US,D,20091029,000000,83.7385,83.7445,83.5462,83.621,181309.66693061,0
+MBB.US,D,20091030,000000,83.6827,83.875,83.6568,83.8411,158025.47516507,0
+MBB.US,D,20091102,000000,83.621,83.621,83.4467,83.5383,124828.60928884,0
+MBB.US,D,20091103,000000,83.4934,83.5542,83.4068,83.4318,339426.5077742,0
+MBB.US,D,20091104,000000,83.4068,83.5084,83.3839,83.5084,98668.908695889,0
+MBB.US,D,20091105,000000,83.4696,83.5871,83.4397,83.5871,71330.49044813,0
+MBB.US,D,20091106,000000,83.6747,83.8172,83.5164,83.6658,65534.291963267,0
+MBB.US,D,20091109,000000,83.7605,83.8023,83.6747,83.7525,81044.36890665,0
+MBB.US,D,20091110,000000,83.854,83.9476,83.8172,83.9168,143100.74097531,0
+MBB.US,D,20091111,000000,83.9168,84.0652,83.7136,83.9476,96881.75586321,0
+MBB.US,D,20091112,000000,83.8829,84.099,83.854,84.0821,159836.72444044,0
+MBB.US,D,20091113,000000,84.0891,84.1997,83.9476,84.099,111706.08820844,0
+MBB.US,D,20091116,000000,84.2465,84.3809,84.099,84.3411,157697.16113345,0
+MBB.US,D,20091117,000000,84.3899,84.3978,84.2235,84.2773,139330.65171311,0
+MBB.US,D,20091118,000000,84.2535,84.2535,84.1249,84.2465,137743.29855106,0
+MBB.US,D,20091119,000000,84.106,84.3152,84.106,84.1578,128635.84723351,0
+MBB.US,D,20091120,000000,84.3023,84.3481,84.2067,84.3481,132543.48702271,0
+MBB.US,D,20091123,000000,84.3481,84.4486,84.2067,84.3978,107642.8255602,0
+MBB.US,D,20091124,000000,84.5144,84.6309,84.3899,84.4974,119170.96534943,0
+MBB.US,D,20091125,000000,84.61,84.6638,84.5383,84.6189,68188.916732707,0
+MBB.US,D,20091127,000000,84.6877,84.7027,84.3899,84.7027,33059.315349223,0
+MBB.US,D,20091130,000000,84.6957,84.7653,84.6189,84.7345,96221.111726186,0
+MBB.US,D,20091201,000000,84.4308,84.4486,84.2155,84.2673,316029.86594279,0
+MBB.US,D,20091202,000000,84.3092,84.3231,84.1747,84.1837,90807.444268993,0
+MBB.US,D,20091203,000000,84.2405,84.2405,84.0144,84.0652,133876.82351811,0
+MBB.US,D,20091204,000000,83.854,83.9636,83.7525,83.8829,223102.93873571,0
+MBB.US,D,20091207,000000,84.115,84.1917,83.9894,84.1658,79900.791897425,0
+MBB.US,D,20091208,000000,84.2953,84.3809,84.2465,84.2535,114462.11884085,0
+MBB.US,D,20091209,000000,84.2465,84.2953,84.0652,84.2405,96311.473386266,0
+MBB.US,D,20091210,000000,84.1917,84.2465,83.9954,84.1399,147012.3968383,0
+MBB.US,D,20091211,000000,84.1399,84.1578,83.9476,84.0304,204875.98787928,0
+MBB.US,D,20091214,000000,84.0224,84.0562,83.9546,84.0304,120864.74446669,0
+MBB.US,D,20091215,000000,83.8988,83.9168,83.7863,83.863,120398.87990807,0
+MBB.US,D,20091216,000000,83.7693,84.1837,83.7693,83.8829,126348.69321506,0
+MBB.US,D,20091217,000000,83.8988,84.1997,83.8829,84.1997,227249.5349149,0
+MBB.US,D,20091218,000000,84.1489,84.1578,83.9546,83.9894,89001.215085853,0
+MBB.US,D,20091221,000000,83.9248,83.9248,83.5542,83.5951,168438.15046154,0
+MBB.US,D,20091222,000000,83.5951,83.605,83.2733,83.375,143955.16067228,0
+MBB.US,D,20091223,000000,83.4696,83.5383,83.3043,83.3043,155094.74532316,0
+MBB.US,D,20091224,000000,83.3909,83.4158,83.1997,83.1997,128585.64631124,0
+MBB.US,D,20091228,000000,83.0732,83.1837,82.8481,83.0662,110574.55942056,0
+MBB.US,D,20091229,000000,82.8561,82.9526,82.7535,82.8799,119915.94703586,0
+MBB.US,D,20091230,000000,83.0414,83.0492,82.7615,83.0184,1334204.9713471,0
+MBB.US,D,20091231,000000,82.8401,82.9676,82.7445,82.8799,127728.21455894,0
+MBB.US,D,20100104,000000,82.9218,83.0592,82.8561,82.9526,320439.51495466,0
+MBB.US,D,20100105,000000,83.1927,83.36,83.1399,83.3431,173765.47233243,0
+MBB.US,D,20100106,000000,83.3839,83.4318,83.1758,83.3431,270900.24084386,0
+MBB.US,D,20100107,000000,83.3839,83.3989,83.1837,83.2096,209515.55711512,0
+MBB.US,D,20100108,000000,83.3211,83.366,83.2096,83.3271,122504.30658791,0
+MBB.US,D,20100111,000000,83.3521,83.3909,83.2405,83.2893,162401.99156825,0
+MBB.US,D,20100112,000000,83.6309,83.6907,83.5164,83.612,153271.44782646,0
+MBB.US,D,20100113,000000,83.5871,83.7136,83.4228,83.4606,302108.14617991,0
+MBB.US,D,20100114,000000,83.6658,83.8092,83.5084,83.5542,137457.15329414,0
+MBB.US,D,20100115,000000,83.7057,83.863,83.7057,83.7315,221771.61027722,0
+MBB.US,D,20100119,000000,83.8172,83.875,83.7315,83.854,187717.31264867,0
+MBB.US,D,20100120,000000,83.9327,83.9327,83.8023,83.863,279529.77938143,0
+MBB.US,D,20100121,000000,83.9327,84.0462,83.8023,83.9327,112299.46310963,0
+MBB.US,D,20100122,000000,83.9894,84.0144,83.8471,83.8909,190896.03504657,0
+MBB.US,D,20100125,000000,83.9327,83.9546,83.7863,83.9546,142152.94756293,0
+MBB.US,D,20100126,000000,83.9327,84.0054,83.8829,83.9546,147354.76712815,0
+MBB.US,D,20100127,000000,84.0144,84.0652,83.9068,83.9716,94087.57252987,0
+MBB.US,D,20100128,000000,83.9248,84.0373,83.8172,83.9954,106831.57865638,0
+MBB.US,D,20100129,000000,83.9816,84.106,83.8909,84.0373,123280.41284615,0
+MBB.US,D,20100201,000000,83.8411,83.868,83.6977,83.7315,212844.88227983,0
+MBB.US,D,20100202,000000,83.868,83.9248,83.7863,83.854,128970.18537581,0
+MBB.US,D,20100203,000000,83.854,83.8988,83.7385,83.854,80608.624901379,0
+MBB.US,D,20100204,000000,84.0144,84.0652,83.9248,83.9894,81824.491238668,0
+MBB.US,D,20100205,000000,84.0732,84.2155,84.0054,84.0373,102750.24367613,0
+MBB.US,D,20100208,000000,84.115,84.1399,83.9894,84.0562,81719.069301909,0
+MBB.US,D,20100209,000000,84.0054,84.1249,83.9954,84.0304,97426.937879022,0
+MBB.US,D,20100210,000000,83.9894,84.0732,83.8172,83.8351,98975.134321714,0
+MBB.US,D,20100211,000000,83.7525,83.8351,83.6747,83.7136,149116.8194997,0
+MBB.US,D,20100212,000000,83.9546,83.9546,83.7783,83.854,110424.9606722,0
+MBB.US,D,20100216,000000,83.6747,83.9816,83.6747,83.9816,195849.86205581,0
+MBB.US,D,20100217,000000,83.875,83.9636,83.7525,83.7783,106324.54934149,0
+MBB.US,D,20100218,000000,83.8471,83.854,83.5642,83.6827,101101.64538891,0
+MBB.US,D,20100219,000000,83.5642,83.605,83.4158,83.605,152730.28188443,0
+MBB.US,D,20100222,000000,83.612,83.6977,83.5712,83.6658,147255.36930207,0
+MBB.US,D,20100223,000000,83.7057,83.8909,83.7057,83.8351,114743.24400555,0
+MBB.US,D,20100224,000000,83.8351,83.8909,83.7385,83.8172,139625.83313604,0
+MBB.US,D,20100225,000000,83.8471,83.8909,83.8092,83.8909,74864.635375673,0
+MBB.US,D,20100226,000000,83.7863,83.9894,83.7863,83.9248,103086.58985532,0
+MBB.US,D,20100301,000000,83.5951,83.7525,83.5712,83.7136,89673.907444221,0
+MBB.US,D,20100302,000000,83.6747,83.8351,83.6389,83.8261,103854.66396599,0
+MBB.US,D,20100303,000000,83.8351,83.9168,83.7605,83.8988,119137.83274074,0
+MBB.US,D,20100304,000000,83.8988,83.9476,83.8351,83.8829,159618.8524378,0
+MBB.US,D,20100305,000000,83.8909,83.8988,83.7225,83.8172,128371.79038239,0
+MBB.US,D,20100308,000000,83.7783,83.875,83.7315,83.8411,123151.89848515,0
+MBB.US,D,20100309,000000,83.9894,83.9894,83.868,83.9068,81109.630105597,0
+MBB.US,D,20100310,000000,83.9397,83.9716,83.8261,83.9397,665699.3698962,0
+MBB.US,D,20100311,000000,83.9894,84.0373,83.9068,83.9168,119874.7822796,0
+MBB.US,D,20100312,000000,83.9636,84.0652,83.9068,83.9636,145547.53392657,0
+MBB.US,D,20100315,000000,84.0652,84.0732,83.9248,84.0562,115365.73544165,0
+MBB.US,D,20100316,000000,84.0462,84.1399,83.9716,84.1329,119884.82246405,0
+MBB.US,D,20100317,000000,84.106,84.1489,84.0652,84.1489,108680.98063267,0
+MBB.US,D,20100318,000000,84.1658,84.1917,84.0144,84.0821,134003.32984222,0
+MBB.US,D,20100319,000000,84.099,84.1489,84.0144,84.0373,124460.1345194,0
+MBB.US,D,20100322,000000,84.115,84.2155,84.0891,84.2155,139992.29986858,0
+MBB.US,D,20100323,000000,84.1747,84.2535,84.1747,84.2235,123010.33188436,0
+MBB.US,D,20100324,000000,84.1329,84.1658,83.8351,83.8351,119788.4366933,0
+MBB.US,D,20100325,000000,83.8172,83.8261,83.5792,83.7525,138584.66600824,0
+MBB.US,D,20100326,000000,83.7225,83.875,83.7225,83.875,222154.14130488,0
+MBB.US,D,20100329,000000,83.8172,83.8909,83.7783,83.8092,75604.596969879,0
+MBB.US,D,20100330,000000,83.8172,83.8172,83.6309,83.7385,127893.87760241,0
+MBB.US,D,20100331,000000,83.7863,83.7863,83.6469,83.7225,171909.04222703,0
+MBB.US,D,20100401,000000,83.3521,83.3521,83.1927,83.2733,359240.81179269,0
+MBB.US,D,20100405,000000,82.9457,83.099,82.7993,82.8231,286854.09394008,0
+MBB.US,D,20100406,000000,82.9218,83.0184,82.8959,83.0104,119517.35171307,0
+MBB.US,D,20100407,000000,83.0901,83.3271,83.0662,83.2575,210956.32358417,0
+MBB.US,D,20100408,000000,83.3271,83.4158,83.2315,83.2315,149721.23860379,0
+MBB.US,D,20100409,000000,83.3211,83.3839,83.2405,83.3839,91491.18083026,0
+MBB.US,D,20100412,000000,83.4606,83.6309,83.4158,83.6309,113503.28122556,0
+MBB.US,D,20100413,000000,83.7315,83.7693,83.5951,83.6568,80400.793083197,0
+MBB.US,D,20100414,000000,83.6977,83.6977,83.5164,83.5254,100514.29459839,0
+MBB.US,D,20100415,000000,83.4934,83.5951,83.4467,83.5951,91170.898946201,0
+MBB.US,D,20100416,000000,83.6827,83.7525,83.5792,83.7525,104528.3603428,0
+MBB.US,D,20100419,000000,83.8023,83.8023,83.6658,83.6977,172162.05487525,0
+MBB.US,D,20100420,000000,83.5871,83.6747,83.5542,83.6658,134410.96133102,0
+MBB.US,D,20100421,000000,83.7225,83.7783,83.6568,83.7225,148167.01805042,0
+MBB.US,D,20100422,000000,83.7953,83.8411,83.5792,83.5871,145872.83590286,0
+MBB.US,D,20100423,000000,83.5662,83.6329,83.5184,83.625,69404.783069995,0
+MBB.US,D,20100426,000000,83.7225,83.7315,83.605,83.6747,80192.961265015,0
+MBB.US,D,20100427,000000,83.7057,83.9327,83.6977,83.9168,139273.42266173,0
+MBB.US,D,20100428,000000,83.8411,83.854,83.7225,83.8023,96904.848287453,0
+MBB.US,D,20100429,000000,83.8411,83.854,83.7315,83.8411,74261.220290033,0
+MBB.US,D,20100430,000000,83.863,83.9546,83.8023,83.9397,88568.483135917,0
+MBB.US,D,20100503,000000,83.6658,83.6658,83.5462,83.5712,83592.567720885,0
+MBB.US,D,20100504,000000,83.7445,83.7605,83.6907,83.7605,99532.364558869,0
+MBB.US,D,20100505,000000,83.7445,83.8829,83.7445,83.863,171985.34762887,0
+MBB.US,D,20100506,000000,83.9954,84.4626,83.863,83.9476,282387.21587683,0
+MBB.US,D,20100507,000000,83.9636,84.1917,83.9476,84.0373,117709.11449303,0
+MBB.US,D,20100510,000000,84.0562,84.0652,83.868,84.0373,243905.19690441,0
+MBB.US,D,20100511,000000,84.0821,84.1489,84.0373,84.1489,134126.824111,0
+MBB.US,D,20100512,000000,84.2155,84.2235,84.1489,84.2067,92110.660211025,0
+MBB.US,D,20100513,000000,84.2535,84.371,84.2405,84.3321,176762.46739173,0
+MBB.US,D,20100514,000000,84.5234,84.5851,84.3978,84.5632,136548.51660112,0
+MBB.US,D,20100517,000000,84.6379,84.7713,84.4974,84.5054,143683.0716736,0
+MBB.US,D,20100518,000000,84.5542,84.6548,84.4308,84.6249,678663.25606223,0
+MBB.US,D,20100519,000000,84.5702,84.7345,84.5452,84.7345,86847.59552063,0
+MBB.US,D,20100520,000000,84.7405,84.9198,84.7405,84.8869,102555.46409774,0
+MBB.US,D,20100521,000000,85.0134,85.0134,84.8062,84.857,118360.72246406,0
+MBB.US,D,20100524,000000,84.8411,84.8789,84.6957,84.6957,162693.15691738,0
+MBB.US,D,20100525,000000,84.8411,84.9456,84.7713,84.857,185869.91870928,0
+MBB.US,D,20100526,000000,84.872,84.9288,84.7713,84.872,109874.75856416,0
+MBB.US,D,20100527,000000,84.8321,84.8411,84.5632,84.5771,135677.02859058,0
+MBB.US,D,20100528,000000,84.6459,84.8142,84.6459,84.7564,112628.78115969,0
+MBB.US,D,20100601,000000,84.6309,84.7793,84.5383,84.5542,116548.46917024,0
+MBB.US,D,20100602,000000,84.6249,84.7027,84.5542,84.61,122847.68089621,0
+MBB.US,D,20100603,000000,84.8411,84.8411,84.5542,84.6548,150141.92233237,0
+MBB.US,D,20100604,000000,84.7713,85.0273,84.7713,84.865,722661.35237328,0
+MBB.US,D,20100607,000000,84.9546,85.0423,84.865,84.9964,209426.1994735,0
+MBB.US,D,20100608,000000,85.0034,85.0821,85.0034,85.0492,348711.67035656,0
+MBB.US,D,20100609,000000,84.9964,85.1797,84.9366,85.1797,102701.04677232,0
+MBB.US,D,20100610,000000,85.0194,85.0821,84.865,84.872,324592.13524452,0
+MBB.US,D,20100611,000000,85.0423,85.1539,84.9616,85.103,165335.73346548,0
+MBB.US,D,20100614,000000,85.0662,85.1797,84.9884,85.1539,190741.41620599,0
+MBB.US,D,20100615,000000,85.2056,85.2455,85.0492,85.0572,248101.99400586,0
+MBB.US,D,20100616,000000,85.1469,85.2125,84.9786,85.0951,377252.90270183,0
+MBB.US,D,20100617,000000,85.2225,85.4078,85.1707,85.3819,64026.256258388,0
+MBB.US,D,20100618,000000,85.3281,85.4248,85.3192,85.3192,72859.610540359,0
+MBB.US,D,20100621,000000,85.3112,85.4336,85.1977,85.4248,107629.77332042,0
+MBB.US,D,20100622,000000,85.4456,85.5492,85.3908,85.5054,79683.923913235,0
+MBB.US,D,20100623,000000,85.5213,85.6459,85.4716,85.5961,119533.4160082,0
+MBB.US,D,20100624,000000,85.5761,85.6229,85.4556,85.4656,117566.5438738,0
+MBB.US,D,20100625,000000,85.4795,85.6627,85.4795,85.5492,238211.40830097,0
+MBB.US,D,20100628,000000,85.7265,85.8002,85.6459,85.7395,207320.77279365,0
+MBB.US,D,20100629,000000,85.7494,85.7743,85.6627,85.6717,178843.79762889,0
+MBB.US,D,20100630,000000,85.5492,85.6548,85.5492,85.5681,190757.48050112,0
+MBB.US,D,20100701,000000,85.2962,85.356,85.2225,85.356,174905.03326788,0
+MBB.US,D,20100702,000000,85.2534,85.374,85.2534,85.3112,116690.03577103,0
+MBB.US,D,20100706,000000,85.3998,85.5054,85.3281,85.4974,115516.33820845,0
+MBB.US,D,20100707,000000,85.5592,85.5592,85.3819,85.3819,377649.48998773,0
+MBB.US,D,20100708,000000,85.4248,85.4795,85.3032,85.4336,139469.20625857,0
+MBB.US,D,20100709,000000,85.4795,85.5134,85.4248,85.4974,77878.69874854,0
+MBB.US,D,20100712,000000,85.5213,85.6409,85.4974,85.5213,147774.44683829,0
+MBB.US,D,20100713,000000,85.5861,85.5961,85.4884,85.5403,58781.26390001,0
+MBB.US,D,20100714,000000,85.5861,85.6957,85.5303,85.6717,248908.22081746,0
+MBB.US,D,20100715,000000,85.7125,85.7654,85.7036,85.7574,75858.613636545,0
+MBB.US,D,20100716,000000,85.6717,85.836,85.6717,85.8172,64333.485902658,0
+MBB.US,D,20100719,000000,85.7843,85.8172,85.6897,85.6897,146768.42035608,0
+MBB.US,D,20100720,000000,85.7843,85.7922,85.6957,85.7265,82367.665217589,0
+MBB.US,D,20100721,000000,85.7195,85.863,85.6807,85.853,186034.57773431,0
+MBB.US,D,20100722,000000,85.836,85.8818,85.7743,85.7743,137620.80830072,0
+MBB.US,D,20100723,000000,85.872,85.9078,85.8002,85.8002,246443.35553419,0
+MBB.US,D,20100726,000000,85.8818,85.9158,85.8172,85.9078,134599.71679874,0
+MBB.US,D,20100727,000000,85.9078,85.9696,85.8818,85.9436,87873.702371753,0
+MBB.US,D,20100728,000000,85.9875,86.0423,85.9277,86.0044,227174.23353151,0
+MBB.US,D,20100729,000000,85.9277,86.0681,85.853,86.0173,120858.72035602,0
+MBB.US,D,20100730,000000,86.1479,86.1479,85.9696,86.0681,63589.508234671,0
+MBB.US,D,20100802,000000,85.7195,85.7843,85.6309,85.7843,183004.45006631,0
+MBB.US,D,20100803,000000,85.7843,85.9526,85.7843,85.9346,174528.52635088,0
+MBB.US,D,20100804,000000,85.9158,85.9158,85.7654,85.853,147031.47318876,0
+MBB.US,D,20100805,000000,85.9078,85.9158,85.7574,85.8092,291037.83880175,0
+MBB.US,D,20100806,000000,85.9626,85.9626,85.844,85.9346,104863.70250354,0
+MBB.US,D,20100809,000000,85.863,85.9078,85.7843,85.8898,83079.514295325,0
+MBB.US,D,20100810,000000,85.8002,85.9346,85.7574,85.836,73705.998089768,0
+MBB.US,D,20100811,000000,85.9875,85.9875,85.7922,85.7922,261972.50882804,0
+MBB.US,D,20100812,000000,85.6717,85.7654,85.5592,85.5592,262841.98880169,0
+MBB.US,D,20100813,000000,85.6129,85.872,85.604,85.7922,110160.90382109,0
+MBB.US,D,20100816,000000,85.9158,85.9436,85.7395,85.7395,415340.34242524,0
+MBB.US,D,20100817,000000,85.6627,85.7195,85.5681,85.5961,244131.10105461,0
+MBB.US,D,20100818,000000,85.5961,85.5961,85.3371,85.3371,191019.52931535,0
+MBB.US,D,20100819,000000,85.4556,85.604,85.3908,85.5303,182761.47760255,0
+MBB.US,D,20100820,000000,85.4656,85.4884,85.3371,85.4248,108658.89222688,0
+MBB.US,D,20100823,000000,87.5103,87.5931,87.4227,87.5004,122501.29453257,0
+MBB.US,D,20100824,000000,87.5343,87.6189,87.363,87.4904,119348.67661425,0
+MBB.US,D,20100825,000000,87.6428,87.7145,87.5521,87.5521,157106.79828759,0
+MBB.US,D,20100826,000000,87.7584,87.8122,87.5999,87.8122,118170.96297789,0
+MBB.US,D,20100827,000000,87.7584,87.8122,87.4645,87.4645,91515.277272947,0
+MBB.US,D,20100830,000000,87.6508,87.7762,87.5103,87.6956,123403.90711492,0
+MBB.US,D,20100831,000000,87.7504,87.9436,87.7504,87.8828,152223.25256953,0
+MBB.US,D,20100901,000000,87.6597,87.7504,87.5103,87.6876,100847.62872224,0
+MBB.US,D,20100902,000000,87.5931,87.6876,87.4576,87.6876,103586.59104109,0
+MBB.US,D,20100903,000000,87.5521,87.5811,87.354,87.5193,113458.10039553,0
+MBB.US,D,20100907,000000,87.6189,87.6697,87.4825,87.5343,112216.12957866,0
+MBB.US,D,20100908,000000,87.4735,87.5999,87.3868,87.4645,865050.24427086,0
+MBB.US,D,20100909,000000,87.4147,87.4904,87.2175,87.2524,153201.16653529,0
+MBB.US,D,20100910,000000,87.1229,87.2703,87.1129,87.1807,160143.95408471,0
+MBB.US,D,20100913,000000,87.2255,87.3868,87.2076,87.3868,220462.3702245,0
+MBB.US,D,20100914,000000,87.335,87.4317,87.3082,87.3082,97672.922398127,0
+MBB.US,D,20100915,000000,87.2802,87.4317,87.2434,87.2434,55032.259025165,0
+MBB.US,D,20100916,000000,87.2175,87.335,87.1986,87.1986,109343.63280658,0
+MBB.US,D,20100917,000000,87.2802,87.327,87.1986,87.2175,90232.141699821,0
+MBB.US,D,20100920,000000,87.0671,87.2175,87.0034,87.1279,86545.385968588,0
+MBB.US,D,20100921,000000,87.2255,87.2902,87.1807,87.1986,97220.110079284,0
+MBB.US,D,20100922,000000,87.3182,87.3968,87.2434,87.3082,100634.77681184,0
+MBB.US,D,20100923,000000,87.2434,87.345,87.1906,87.2076,86775.306192566,0
+MBB.US,D,20100924,000000,87.2255,87.2802,87.1029,87.1029,171039.56225338,0
+MBB.US,D,20100927,000000,87.1029,87.3182,87.1029,87.2524,2799226.5179909,0
+MBB.US,D,20100928,000000,87.354,87.5193,87.345,87.4825,197514.52463816,0
+MBB.US,D,20100929,000000,87.5004,87.5103,87.363,87.3689,131655.93471705,0
+MBB.US,D,20100930,000000,87.2524,87.3968,87.2344,87.363,184218.30836671,0
+MBB.US,D,20101001,000000,87.0551,87.1906,87.0462,87.1906,191642.02075145,0
+MBB.US,D,20101004,000000,87.1538,87.2614,87.1448,87.2175,133524.4130438,0
+MBB.US,D,20101005,000000,87.1906,87.3182,87.1538,87.1906,124356.72061954,0
+MBB.US,D,20101006,000000,87.2802,87.4147,87.2255,87.3868,89993.185309834,0
+MBB.US,D,20101007,000000,87.4147,87.6597,87.2524,87.5343,234696.33972389,0
+MBB.US,D,20101008,000000,87.5521,87.7962,87.5521,87.6876,133165.97845882,0
+MBB.US,D,20101011,000000,87.5442,87.7414,87.5343,87.6597,78732.114427066,0
+MBB.US,D,20101012,000000,87.6956,87.855,87.6956,87.84,137464.18142325,0
+MBB.US,D,20101013,000000,87.8122,87.8968,87.7235,87.8729,148140.91357084,0
+MBB.US,D,20101014,000000,87.9167,87.9346,87.7762,87.7962,244996.56495447,0
+MBB.US,D,20101015,000000,87.7334,87.7962,87.5999,87.6339,141745.31607412,0
+MBB.US,D,20101018,000000,87.6189,87.8122,87.5811,87.8122,114107.70032966,0
+MBB.US,D,20101019,000000,87.8052,87.9267,87.7584,87.84,101231.16376836,0
+MBB.US,D,20101020,000000,87.9267,88.1049,87.848,87.9715,188531.57160783,0
+MBB.US,D,20101021,000000,87.9934,88.1049,87.9715,87.9715,185314.69650901,0
+MBB.US,D,20101022,000000,88.0461,88.0771,87.9346,87.9715,122665.9535576,0
+MBB.US,D,20101025,000000,87.9875,88.0363,87.8908,87.8908,111150.86600817,0
+MBB.US,D,20101026,000000,87.7962,87.9436,87.7962,87.8968,152726.26581064,0
+MBB.US,D,20101027,000000,87.7962,87.9167,87.7862,87.848,87878.722463979,0
+MBB.US,D,20101028,000000,87.8122,87.8908,87.7334,87.7962,151803.57285939,0
+MBB.US,D,20101029,000000,87.864,87.9536,87.8122,87.848,101466.10408457,0
+MBB.US,D,20101101,000000,87.7584,87.9267,87.7056,87.7334,147084.68616636,0
+MBB.US,D,20101102,000000,87.8968,87.9167,87.7962,87.83,127015.36146275,0
+MBB.US,D,20101103,000000,87.8908,88.0363,87.8908,87.9875,81610.635309814,0
+MBB.US,D,20101104,000000,88.1836,88.2254,87.9795,88.1049,113833.60329408,0
+MBB.US,D,20101105,000000,88.0861,88.2165,87.9715,88.0591,224106.95718104,0
+MBB.US,D,20101108,000000,87.9715,88.0273,87.8908,87.9795,74274.272529822,0
+MBB.US,D,20101109,000000,88.0671,88.0671,87.8211,87.8729,117974.1753626,0
+MBB.US,D,20101110,000000,87.7762,87.848,87.6339,87.7145,136272.41152866,0
+MBB.US,D,20101111,000000,87.8122,87.864,87.6508,87.6797,96200.027338834,0
+MBB.US,D,20101112,000000,87.7504,87.7862,87.5442,87.5442,68604.580369071,0
+MBB.US,D,20101115,000000,87.4068,87.6508,87.335,87.335,324726.6737162,0
+MBB.US,D,20101116,000000,87.335,87.3788,86.6867,87.335,165465.25184493,0
+MBB.US,D,20101117,000000,87.3182,87.5811,87.3182,87.5343,418273.08030403,0
+MBB.US,D,20101118,000000,87.4904,87.6508,87.4904,87.5343,73997.163438913,0
+MBB.US,D,20101119,000000,87.6428,87.7334,87.5711,87.6597,75341.544137203,0
+MBB.US,D,20101122,000000,87.7584,87.9635,87.7584,87.7962,274990.61199012,0
+MBB.US,D,20101123,000000,87.9536,88.0183,87.8828,87.8968,145474.24058006,0
+MBB.US,D,20101124,000000,87.8729,87.8968,87.6239,87.6239,143431.06304383,0
+MBB.US,D,20101126,000000,87.6508,87.7673,87.5811,87.6956,49358.550790632,0
+MBB.US,D,20101129,000000,87.7673,87.8968,87.6239,87.6239,158113.82878825,0
+MBB.US,D,20101130,000000,87.7334,87.8122,87.4645,87.5193,138736.27279348,0
+MBB.US,D,20101201,000000,85.2125,85.4248,84.7653,84.7653,283444.44729976,0
+MBB.US,D,20101202,000000,84.6638,84.9616,84.61,84.872,193860.90151562,0
+MBB.US,D,20101203,000000,85.0951,85.103,84.865,84.8869,188466.31040888,0
+MBB.US,D,20101206,000000,85.0034,85.1707,84.9884,85.1389,584148.9756931,0
+MBB.US,D,20101207,000000,84.9546,85.0273,84.6,84.6249,264928.33913107,0
+MBB.US,D,20101208,000000,84.3411,84.4875,84.106,84.3481,612586.79413849,0
+MBB.US,D,20101209,000000,84.4716,84.5771,84.0304,84.4716,492198.95843333,0
+MBB.US,D,20101210,000000,84.5542,84.5542,84.3231,84.3231,154090.72687784,0
+MBB.US,D,20101213,000000,84.1658,84.4566,84.1658,84.3321,141580.65704908,0
+MBB.US,D,20101214,000000,84.2773,84.3152,83.8909,83.8988,231183.27918369,0
+MBB.US,D,20101215,000000,84.0891,84.0891,83.6658,83.7693,196261.50961839,0
+MBB.US,D,20101216,000000,83.861,83.861,83.4836,83.7195,214901.11205585,0
+MBB.US,D,20101217,000000,83.9476,84.115,83.7525,84.0652,131993.28491468,0
+MBB.US,D,20101220,000000,84.1917,84.3978,84.1747,84.2863,222220.40652227,0
+MBB.US,D,20101221,000000,84.4228,84.5771,83.7863,84.5771,261952.42845913,0
+MBB.US,D,20101222,000000,84.5452,84.5452,84.3231,84.4875,137222.21297793,0
+MBB.US,D,20101223,000000,84.4974,84.5234,84.0462,84.371,390008.95704968,0
+MBB.US,D,20101227,000000,84.2155,84.4158,84.1578,84.3023,105876.75711488,0
+MBB.US,D,20101228,000000,84.1997,84.1997,83.7385,83.7385,160878.89558668,0
+MBB.US,D,20101229,000000,83.7146,84.4248,83.6977,84.3023,115828.58794494,0
+MBB.US,D,20101230,000000,84.3988,84.3988,84.0284,84.122,105568.52345216,0
+MBB.US,D,20101231,000000,84.1777,84.5114,84.1598,84.5114,96576.534255831,0
+MBB.US,D,20110103,000000,84.364,84.4158,84.0562,84.3978,166898.99018485,0
+MBB.US,D,20110104,000000,84.5293,84.5293,84.2345,84.3978,155678.0800399,0
+MBB.US,D,20110105,000000,84.3023,84.3092,83.9816,84.0144,161766.44789236,0
+MBB.US,D,20110106,000000,84.2345,84.2345,84.0462,84.1329,405152.56726053,0
+MBB.US,D,20110107,000000,84.1997,84.5144,84.1578,84.4486,388830.23939487,0
+MBB.US,D,20110110,000000,84.5054,84.5702,84.3809,84.5702,105047.43787904,0
+MBB.US,D,20110111,000000,84.4068,84.4806,84.2345,84.4068,226062.78511253,0
+MBB.US,D,20110112,000000,84.4308,84.4566,84.2535,84.4486,116966.1408435,0
+MBB.US,D,20110113,000000,84.4068,84.6459,84.2155,84.5542,618392.02878937,0
+MBB.US,D,20110114,000000,84.5941,84.6957,84.4228,84.4228,173349.80869607,0
+MBB.US,D,20110118,000000,84.5771,84.61,84.356,84.356,214688.26014544,0
+MBB.US,D,20110119,000000,84.4396,84.6189,84.3092,84.5452,104880.77081712,0
+MBB.US,D,20110120,000000,84.5293,84.5293,84.3152,84.3231,208718.36646953,0
+MBB.US,D,20110121,000000,84.3411,84.5234,84.2673,84.4974,133475.21613998,0
+MBB.US,D,20110124,000000,84.5293,84.6189,84.4308,84.4875,141298.52786595,0
+MBB.US,D,20110125,000000,84.5144,84.5771,84.3152,84.5771,147099.74644304,0
+MBB.US,D,20110126,000000,84.5702,84.5702,84.371,84.371,126899.89934155,0
+MBB.US,D,20110127,000000,84.4716,84.5542,84.3321,84.5054,171432.13346549,0
+MBB.US,D,20110128,000000,84.4875,84.6189,84.4068,84.6,87168.881423134,0
+MBB.US,D,20110131,000000,84.6887,84.6987,84.5024,84.6,114719.14756286,0
+MBB.US,D,20110201,000000,84.2405,84.2405,83.9636,83.9636,118499.27700951,0
+MBB.US,D,20110202,000000,84.2285,84.2285,83.8829,83.9327,137539.48280666,0
+MBB.US,D,20110203,000000,83.8988,83.9248,83.6309,83.6309,235901.16185828,0
+MBB.US,D,20110204,000000,83.6907,83.8172,83.3271,83.4786,241099.96936817,0
+MBB.US,D,20110207,000000,83.3839,83.3839,83.2315,83.3132,309422.42055411,0
+MBB.US,D,20110208,000000,83.4536,83.4536,82.9935,82.9935,193942.22700969,0
+MBB.US,D,20110209,000000,83.2973,83.2973,83.0014,83.0414,176593.79229292,0
+MBB.US,D,20110210,000000,82.9457,83.2315,82.9457,82.9676,137838.68030337,0
+MBB.US,D,20110211,000000,83.116,83.3521,83.116,83.3521,239331.89288595,0
+MBB.US,D,20110214,000000,83.4536,83.6309,83.4228,83.5084,265377.13537613,0
+MBB.US,D,20110215,000000,83.5871,83.7783,83.4696,83.7693,149274.45039561,0
+MBB.US,D,20110216,000000,83.7783,83.854,83.6568,83.7136,161266.44670658,0
+MBB.US,D,20110218,000000,83.6907,83.8829,83.621,83.8829,137042.49367622,0
+MBB.US,D,20110222,000000,83.9716,84.2067,83.8988,84.1837,401628.46251744,0
+MBB.US,D,20110223,000000,84.2345,84.2624,84.0144,84.0732,154759.40316242,0
+MBB.US,D,20110224,000000,84.1329,84.356,84.1329,84.2953,109794.43708854,0
+MBB.US,D,20110225,000000,84.3899,84.4396,84.2953,84.3481,191462.30144974,0
+MBB.US,D,20110228,000000,84.356,84.4646,84.3411,84.3411,258105.02977664,0
+MBB.US,D,20110301,000000,84.2215,84.4626,84.2215,84.3978,91482.144664251,0
+MBB.US,D,20110302,000000,84.4974,84.5054,84.3401,84.3899,144635.88517822,0
+MBB.US,D,20110303,000000,84.2215,84.2405,84.0532,84.0881,114765.33241134,0
+MBB.US,D,20110304,000000,84.1239,84.3321,84.0722,84.3142,152027.4689727,0
+MBB.US,D,20110307,000000,84.1987,84.4806,84.1737,84.364,277470.53755008,0
+MBB.US,D,20110308,000000,84.4068,84.4238,84.2673,84.3092,158137.92523094,0
+MBB.US,D,20110309,000000,84.2773,84.4884,84.2535,84.4496,158842.74617956,0
+MBB.US,D,20110310,000000,84.5054,84.7125,84.4884,84.6967,115641.84051411,0
+MBB.US,D,20110311,000000,84.8162,84.8162,84.6389,84.7125,181148.01996091,0
+MBB.US,D,20110314,000000,84.8072,84.9636,84.8072,84.8948,157670.05263542,0
+MBB.US,D,20110315,000000,85.0841,85.1309,84.858,84.8948,136415.98616633,0
+MBB.US,D,20110316,000000,84.9636,85.346,84.9138,85.2225,535340.62701051,0
+MBB.US,D,20110317,000000,84.9954,85.103,84.8779,84.8928,365082.1911076,0
+MBB.US,D,20110318,000000,84.8819,84.9825,84.8082,84.9656,89091.576745931,0
+MBB.US,D,20110321,000000,84.85,84.9048,84.6259,84.7037,149568.62780009,0
+MBB.US,D,20110322,000000,84.5462,84.7205,84.4318,84.6558,98998.226745956,0
+MBB.US,D,20110323,000000,84.7037,84.85,84.6199,84.7205,96721.112911958,0
+MBB.US,D,20110324,000000,84.6199,84.6657,84.5383,84.5702,114210.11021108,0
+MBB.US,D,20110325,000000,84.6877,84.7047,84.4308,84.5234,125948.08985537,0
+MBB.US,D,20110328,000000,84.4566,84.601,84.4318,84.5303,641790.67865767,0
+MBB.US,D,20110329,000000,84.5154,84.611,84.3899,84.4396,116342.64538895,0
+MBB.US,D,20110330,000000,84.4974,84.6657,84.4238,84.6389,181319.70711506,0
+MBB.US,D,20110331,000000,84.6469,84.7315,84.5353,84.5692,158404.9941374,0
+MBB.US,D,20110401,000000,84.5861,84.6389,84.363,84.611,995766.41772307,0
+MBB.US,D,20110404,000000,84.6479,84.7733,84.5552,84.5632,577025.46482351,0
+MBB.US,D,20110405,000000,84.4726,84.5562,84.3321,84.3899,104749.24440078,0
+MBB.US,D,20110406,000000,84.3311,84.4486,84.2663,84.3221,569767.41548227,0
+MBB.US,D,20110407,000000,84.3142,84.4158,84.2057,84.2285,186719.31831402,0
+MBB.US,D,20110408,000000,84.2535,84.3481,84.1917,84.2763,140541.49795817,0
+MBB.US,D,20110411,000000,84.3481,84.4158,84.2614,84.3142,116016.33939422,0
+MBB.US,D,20110412,000000,84.4816,84.5951,84.4406,84.5871,106468.12397917,0
+MBB.US,D,20110413,000000,84.5303,84.6737,84.4626,84.6737,126138.85335999,0
+MBB.US,D,20110414,000000,84.7903,84.7903,84.611,84.6558,145782.47424277,0
+MBB.US,D,20110415,000000,84.7693,84.8988,84.7525,84.876,121621.77437447,0
+MBB.US,D,20110418,000000,84.9656,85.1539,84.8889,85.0234,111777.37351806,0
+MBB.US,D,20110419,000000,85.1469,85.1897,85.1389,85.1707,87717.075494282,0
+MBB.US,D,20110420,000000,85.103,85.1897,84.9984,85.0861,130118.78247726,0
+MBB.US,D,20110421,000000,85.0472,85.1617,84.9845,84.9845,98532.362187324,0
+MBB.US,D,20110425,000000,85.1797,85.2634,85.1469,85.2385,137301.53043512,0
+MBB.US,D,20110426,000000,85.3032,85.3819,85.2056,85.374,142503.35000034,0
+MBB.US,D,20110427,000000,85.2455,85.356,85.1977,85.356,88590.571541715,0
+MBB.US,D,20110428,000000,85.356,85.5134,85.356,85.4656,141643.91021114,0
+MBB.US,D,20110429,000000,85.4795,85.5861,85.374,85.5761,171873.90158144,0
+MBB.US,D,20110502,000000,85.6309,85.6409,85.4456,85.5134,153033.49545492,0
+MBB.US,D,20110503,000000,85.5273,85.5592,85.4078,85.5592,97258.262780207,0
+MBB.US,D,20110504,000000,85.5861,85.7036,85.5213,85.7036,133985.2575102,0
+MBB.US,D,20110505,000000,85.6627,85.9277,85.6627,85.9158,278119.13346575,0
+MBB.US,D,20110506,000000,85.8172,86.0273,85.8172,85.9346,140805.55480929,0
+MBB.US,D,20110509,000000,85.9346,86.0353,85.9078,86.0173,156919.04683832,0
+MBB.US,D,20110510,000000,85.9696,86.0044,85.7843,85.836,120949.0820161,0
+MBB.US,D,20110511,000000,85.853,85.9526,85.7843,85.853,166412.04123887,0
+MBB.US,D,20110512,000000,85.844,86.0044,85.836,85.9158,684925.31910573,0
+MBB.US,D,20110513,000000,85.872,86.0761,85.872,86.0353,209246.48017178,0
+MBB.US,D,20110516,000000,86.0861,86.1897,85.9346,86.1827,116746.26080397,0
+MBB.US,D,20110517,000000,86.2315,86.2863,86.0861,86.2494,148789.50948652,0
+MBB.US,D,20110518,000000,86.2135,86.2135,86.0761,86.0761,81157.822990972,0
+MBB.US,D,20110519,000000,86.0681,86.102,85.9696,86.102,168674.09479619,0
+MBB.US,D,20110520,000000,86.1757,86.1897,86.0931,86.1897,164061.63405836,0
+MBB.US,D,20110523,000000,86.2952,86.3102,86.0592,86.1657,536063.52029115,0
+MBB.US,D,20110524,000000,86.1757,86.2315,86.0423,86.2135,157082.70184491,0
+MBB.US,D,20110525,000000,86.2414,86.3172,86.1657,86.2046,1621641.3959854,0
+MBB.US,D,20110526,000000,86.1986,86.4018,86.1986,86.3172,457461.92826197,0
+MBB.US,D,20110527,000000,86.3828,86.4208,86.3241,86.374,92010.258366493,0
+MBB.US,D,20110531,000000,86.337,86.4705,86.2494,86.4536,359725.75270179,0
+MBB.US,D,20110601,000000,86.4795,86.7305,86.4705,86.7305,353088.18675974,0
+MBB.US,D,20110602,000000,86.6538,86.7384,86.5263,86.5591,105747.23873543,0
+MBB.US,D,20110603,000000,86.8002,86.8002,86.6099,86.7135,138411.97483564,0
+MBB.US,D,20110606,000000,86.6797,86.7723,86.6259,86.7384,111106.68919658,0
+MBB.US,D,20110607,000000,86.7384,86.8958,86.6169,86.8958,440338.39367694,0
+MBB.US,D,20110608,000000,86.861,87.0462,86.8092,86.9346,205426.18998732,0
+MBB.US,D,20110609,000000,86.8192,86.828,86.6099,86.6538,910093.52378348,0
+MBB.US,D,20110610,000000,86.7644,86.7912,86.5841,86.6867,188619.92523102,0
+MBB.US,D,20110613,000000,86.6867,86.7305,86.601,86.6697,298267.77562654,0
+MBB.US,D,20110614,000000,86.5751,86.5751,86.347,86.4616,149956.17891999,0
+MBB.US,D,20110615,000000,86.5502,86.6867,86.4984,86.5841,238420.2441376,0
+MBB.US,D,20110616,000000,86.6617,86.6697,86.5064,86.5681,118974.17773415,0
+MBB.US,D,20110617,000000,86.5841,86.6379,86.5064,86.5423,98935.977602346,0
+MBB.US,D,20110620,000000,86.5591,86.5841,86.4536,86.4984,141948.12780007,0
+MBB.US,D,20110621,000000,86.4884,86.5841,86.4108,86.4446,330449.57885455,0
+MBB.US,D,20110622,000000,86.5841,86.6538,86.4795,86.5423,207510.53227981,0
+MBB.US,D,20110623,000000,86.7574,86.852,86.6538,86.7305,123499.28886723,0
+MBB.US,D,20110624,000000,86.7644,86.836,86.6697,86.7644,72061.415876326,0
+MBB.US,D,20110627,000000,86.6797,86.828,86.6697,86.7225,93238.172925126,0
+MBB.US,D,20110628,000000,86.6867,86.7046,86.4446,86.4446,330496.76772148,0
+MBB.US,D,20110629,000000,86.5163,86.5423,86.2952,86.4884,296425.40177937,0
+MBB.US,D,20110630,000000,86.5502,86.5681,86.1657,86.4018,179311.67022441,0
+MBB.US,D,20110701,000000,86.5263,86.5263,86.2315,86.2952,417096.37068612,0
+MBB.US,D,20110705,000000,86.5751,86.6099,86.4616,86.5502,278480.58010607,0
+MBB.US,D,20110706,000000,86.6099,86.6099,86.4705,86.4795,345767.88827488,0
+MBB.US,D,20110707,000000,86.332,86.4018,86.2414,86.2952,162768.45830079,0
+MBB.US,D,20110708,000000,86.4795,86.6797,86.4795,86.6379,251087.94486226,0
+MBB.US,D,20110711,000000,86.8002,86.828,86.6867,86.7644,417878.50105502,0
+MBB.US,D,20110712,000000,86.6867,87.0034,86.6797,86.7484,347816.08590334,0
+MBB.US,D,20110713,000000,86.7723,86.9865,86.7723,86.9596,160256.40415058,0
+MBB.US,D,20110714,000000,86.828,86.9964,86.8192,86.8192,161742.35144967,0
+MBB.US,D,20110715,000000,86.8192,86.9536,86.6867,86.836,113941.03326774,0
+MBB.US,D,20110718,000000,86.843,86.843,86.7135,86.7823,186169.11620598,0
+MBB.US,D,20110719,000000,86.7912,86.8958,86.6439,86.8958,131916.97951284,0
+MBB.US,D,20110720,000000,86.9257,86.9775,86.7644,86.843,118582.61054047,0
+MBB.US,D,20110721,000000,86.8192,86.8878,86.6617,86.7384,225827.84479633,0
+MBB.US,D,20110722,000000,86.7135,86.9257,86.7135,86.9158,95142.795915907,0
+MBB.US,D,20110725,000000,86.6867,86.8958,86.6867,86.7644,386383.44644361,0
+MBB.US,D,20110726,000000,86.836,86.9695,86.7644,86.9346,146100.74808994,0
+MBB.US,D,20110727,000000,86.7823,86.869,86.6617,86.6956,146160.98919666,0
+MBB.US,D,20110728,000000,86.828,86.9446,86.7046,86.852,238150.1631758,0
+MBB.US,D,20110729,000000,87.0393,87.2255,86.8958,87.1607,244626.08214815,0
+MBB.US,D,20110801,000000,87.0551,87.3788,87.0551,87.3788,269714.49505994,0
+MBB.US,D,20110802,000000,87.5343,87.7334,87.3868,87.6239,194366.92681206,0
+MBB.US,D,20110803,000000,87.7334,87.8122,87.6239,87.6876,149012.40158138,0
+MBB.US,D,20110804,000000,87.7962,88.1408,87.7584,87.9536,525770.32318967,0
+MBB.US,D,20110805,000000,87.7235,87.9167,87.5521,87.5521,254122.08860403,0
+MBB.US,D,20110808,000000,87.6189,87.8908,87.5263,87.6597,315292.91640392,0
+MBB.US,D,20110809,000000,87.5931,88.3072,87.4904,88.0083,359850.250989,0
+MBB.US,D,20110810,000000,88.4825,88.9555,88.2982,88.7195,335275.89552123,0
+MBB.US,D,20110811,000000,88.5383,88.7902,88.3948,88.3948,235002.56534971,0
+MBB.US,D,20110812,000000,88.5471,88.7274,88.4924,88.6538,99422.926548328,0
+MBB.US,D,20110815,000000,88.5383,88.7812,88.5313,88.6099,152221.24453264,0
+MBB.US,D,20110816,000000,88.6458,88.7544,88.5811,88.6538,194241.4245064,0
+MBB.US,D,20110817,000000,88.7105,88.7812,88.6189,88.6538,265851.03208233,0
+MBB.US,D,20110818,000000,88.7732,88.8998,88.6846,88.7274,350766.89611415,0
+MBB.US,D,20110819,000000,88.6846,88.7634,88.4725,88.4725,318003.7662063,0
+MBB.US,D,20110822,000000,88.5471,88.6637,88.3778,88.3778,126118.77299108,0
+MBB.US,D,20110823,000000,88.3778,88.3778,88.1309,88.2434,2912299.0753035,0
+MBB.US,D,20110824,000000,88.358,88.358,87.9635,88.0273,148025.45144963,0
+MBB.US,D,20110825,000000,88.0461,88.1049,87.9068,88.0083,373518.95810367,0
+MBB.US,D,20110826,000000,87.9715,88.7812,87.9715,88.1757,221903.13669355,0
+MBB.US,D,20110829,000000,88.1309,88.1577,88.0013,88.0461,750442.54275542,0
+MBB.US,D,20110830,000000,88.2254,88.4277,88.2254,88.4197,209939.25289906,0
+MBB.US,D,20110831,000000,88.4825,88.4924,88.3161,88.358,178371.90895959,0
+MBB.US,D,20110901,000000,88.4825,88.5313,88.2434,88.5313,447211.90395365,0
+MBB.US,D,20110902,000000,88.5811,88.6926,88.5023,88.6538,232195.32977658,0
+MBB.US,D,20110906,000000,88.5471,88.6747,88.5471,88.6637,295964.55731296,0
+MBB.US,D,20110907,000000,88.6358,88.6637,88.4924,88.6189,191488.40592932,0
+MBB.US,D,20110908,000000,88.6358,88.6358,88.5113,88.5471,608795.62048895,0
+MBB.US,D,20110909,000000,88.4197,88.6747,88.4117,88.6458,250669.26917056,0
+MBB.US,D,20110912,000000,88.4924,88.5731,88.4277,88.4924,165351.79776061,0
+MBB.US,D,20110913,000000,88.6538,88.7016,88.5551,88.6458,210926.2030308,0
+MBB.US,D,20110914,000000,88.5731,88.7374,88.5471,88.6269,175570.69749713,0
+MBB.US,D,20110915,000000,88.5471,88.6189,88.5113,88.5731,194295.64150245,0
+MBB.US,D,20110916,000000,88.4825,88.6099,88.4825,88.5471,301303.9274052,0
+MBB.US,D,20110919,000000,88.7016,88.7544,88.6358,88.6637,141552.54453262,0
+MBB.US,D,20110920,000000,88.6009,88.7195,88.6009,88.6747,146178.05751023,0
+MBB.US,D,20110921,000000,88.6458,88.9087,88.5811,88.7982,189801.65494116,0
+MBB.US,D,20110922,000000,88.8161,89.0103,88.8072,88.9485,221359.96271463,0
+MBB.US,D,20110923,000000,88.9087,88.9735,88.591,88.6747,296736.64749741,0
+MBB.US,D,20110926,000000,88.5471,88.6637,88.4028,88.4456,240972.45902561,0
+MBB.US,D,20110927,000000,88.3858,88.4028,88.1757,88.2802,226933.26910463,0
+MBB.US,D,20110928,000000,88.3948,88.4028,88.2434,88.341,223661.17299131,0
+MBB.US,D,20110929,000000,88.3072,88.4924,88.1926,88.2802,520741.19479704,0
+MBB.US,D,20110930,000000,88.3858,88.4456,88.0363,88.3679,318328.06416414,0
+MBB.US,D,20111003,000000,88.5023,88.5471,88.3858,88.4924,533672.95237282,0
+MBB.US,D,20111004,000000,88.358,88.6009,88.334,88.3778,333224.68583743,0
+MBB.US,D,20111005,000000,88.2514,88.4197,88.2514,88.3072,193136.00019809,0
+MBB.US,D,20111006,000000,88.2802,88.3072,88.0771,88.0861,283364.12582413,0
+MBB.US,D,20111007,000000,88.0461,88.1149,87.9635,88.0363,349710.66870966,0
+MBB.US,D,20111010,000000,87.8968,88.3072,87.7414,87.7762,225310.77529698,0
+MBB.US,D,20111011,000000,88.0671,88.1239,87.7862,88.0461,249366.05322853,0
+MBB.US,D,20111012,000000,87.9346,88.0771,87.8729,87.8729,349443.59980321,0
+MBB.US,D,20111013,000000,88.0183,88.1488,87.9795,88.0273,184005.4564563,0
+MBB.US,D,20111014,000000,88.0183,88.0461,87.8729,87.9715,320968.63267535,0
+MBB.US,D,20111017,000000,87.9536,88.1149,87.8828,88.1149,227712.3874182,0
+MBB.US,D,20111018,000000,87.9346,88.1488,87.9346,88.0273,1460830.7736531,0
+MBB.US,D,20111019,000000,88.0461,88.1408,87.9436,88.1239,295620.17898622,0
+MBB.US,D,20111020,000000,88.0771,88.2026,87.9635,87.9715,202531.60480945,0
+MBB.US,D,20111021,000000,87.9715,88.1488,87.9715,88.0273,202441.24314937,0
+MBB.US,D,20111024,000000,87.9715,87.9875,87.7504,87.8211,232718.4233866,0
+MBB.US,D,20111025,000000,87.9346,88.2026,87.864,88.1836,222596.91343927,0
+MBB.US,D,20111026,000000,88.0461,88.1757,88.0183,88.1149,191868.92892009,0
+MBB.US,D,20111027,000000,88.0083,88.095,87.8828,87.9875,258533.74565279,0
+MBB.US,D,20111028,000000,88.1239,88.2702,88.0461,88.2076,188836.79321521,0
+MBB.US,D,20111031,000000,88.341,88.4117,88.334,88.4117,1058011.5452595,0
+MBB.US,D,20111101,000000,88.4924,88.5551,88.3948,88.5313,471236.05731339,0
+MBB.US,D,20111102,000000,88.4535,88.6099,88.4197,88.5383,224501.53643005,0
+MBB.US,D,20111103,000000,88.4825,88.5233,88.3858,88.4028,278557.88952636,0
+MBB.US,D,20111104,000000,88.4366,88.5471,88.4277,88.5233,840986.93419175,0
+MBB.US,D,20111107,000000,88.341,88.5383,88.341,88.4456,199359.91054066,0
+MBB.US,D,20111108,000000,88.4924,88.4924,88.348,88.3858,227637.0860348,0
+MBB.US,D,20111109,000000,88.334,88.5023,88.334,88.4117,254341.96864356,0
+MBB.US,D,20111110,000000,88.4028,88.4535,88.325,88.3858,269938.39117325,0
+MBB.US,D,20111111,000000,88.3778,88.3858,88.2702,88.3072,223121.01106773,0
+MBB.US,D,20111114,000000,88.3948,88.4117,88.2702,88.341,1121311.8961819,0
+MBB.US,D,20111115,000000,88.2982,88.3948,88.2076,88.358,812088.27127995,0
+MBB.US,D,20111116,000000,88.3858,88.5383,88.3858,88.4924,1063073.8062608,0
+MBB.US,D,20111117,000000,88.4277,88.4825,88.3161,88.4277,457622.57121322,0
+MBB.US,D,20111118,000000,88.4277,88.4366,88.341,88.4197,326746.75882819,0
+MBB.US,D,20111121,000000,88.4277,88.4625,88.348,88.3948,377145.47272818,0
+MBB.US,D,20111122,000000,88.4197,88.4197,88.2902,88.3948,256421.29084383,0
+MBB.US,D,20111123,000000,88.341,88.4197,88.3072,88.4117,287738.63419042,0
+MBB.US,D,20111125,000000,88.3778,88.3948,88.2802,88.3161,115951.07819528,0
+MBB.US,D,20111128,000000,88.2254,88.4456,88.1149,88.4277,317815.01073857,0
+MBB.US,D,20111129,000000,88.3858,88.4924,88.341,88.4625,439185.78050171,0
+MBB.US,D,20111130,000000,88.5551,88.5551,88.4456,88.5023,390149.51963203,0
+MBB.US,D,20111201,000000,88.5811,88.9655,88.4456,88.5113,657615.01337443,0
+MBB.US,D,20111202,000000,88.4825,88.5731,88.358,88.5471,373041.04532368,0
+MBB.US,D,20111205,000000,88.5471,88.6189,88.5023,88.5811,404176.66133167,0
+MBB.US,D,20111206,000000,88.6099,88.6637,88.5551,88.591,334454.60843295,0
+MBB.US,D,20111207,000000,88.7195,88.826,88.6269,88.7274,322623.25507324,0
+MBB.US,D,20111208,000000,88.8072,88.9317,88.7634,88.9237,499906.80803809,0
+MBB.US,D,20111209,000000,88.9386,88.9735,88.846,88.8709,569925.04637818,0
+MBB.US,D,20111212,000000,88.9317,88.9317,88.7982,88.846,1034225.3442713,0
+MBB.US,D,20111213,000000,88.8709,89.0441,88.853,89.0023,355344.21620639,0
+MBB.US,D,20111214,000000,89.0283,89.0711,88.9835,89.0621,297834.03965816,0
+MBB.US,D,20111215,000000,89.0103,89.0103,88.836,88.9655,1488193.2883435,0
+MBB.US,D,20111216,000000,88.9735,89.0193,88.8709,88.8808,703476.56792,0
+MBB.US,D,20111219,000000,88.9317,88.9485,88.8709,88.9386,382910.54664123,0
+MBB.US,D,20111220,000000,88.9317,88.9485,88.8908,88.8908,508061.44585102,0
+MBB.US,D,20111221,000000,88.9237,88.9237,88.7544,88.7982,331319.0588282,0
+MBB.US,D,20111222,000000,88.8808,88.9087,88.7732,88.826,291961.53577145,0
+MBB.US,D,20111223,000000,88.846,88.853,88.7374,88.8161,261056.84400589,0
+MBB.US,D,20111227,000000,88.8619,88.8808,88.7902,88.853,296867.16989531,0
+MBB.US,D,20111228,000000,88.8998,89.0283,88.8709,88.9655,374820.16600881,0
+MBB.US,D,20111229,000000,89.0023,89.1059,88.9555,89.0621,355524.93952654,0
+MBB.US,D,20111230,000000,89.1498,89.1786,89.0801,89.1597,339633.33557394,0
+MBB.US,D,20120103,000000,88.9655,89.1498,88.9655,89.0801,687849.02081852,0
+MBB.US,D,20120104,000000,89.1786,89.1786,89.0711,89.0711,418355.40981655,0
+MBB.US,D,20120105,000000,89.0711,89.1687,89.0531,89.0801,404216.82206948,0
+MBB.US,D,20120106,000000,89.1687,89.2155,89.0711,89.1986,316829.06462527,0
+MBB.US,D,20120109,000000,89.2364,89.2822,89.1597,89.2822,326471.65777417,0
+MBB.US,D,20120110,000000,89.2822,89.3141,89.2086,89.2564,323580.08465164,0
+MBB.US,D,20120111,000000,89.3012,89.3759,89.2364,89.3062,386415.57503387,0
+MBB.US,D,20120112,000000,89.3759,89.4187,89.334,89.4007,297413.35592957,0
+MBB.US,D,20120113,000000,89.4635,89.5163,89.4277,89.4435,556520.39611465,0
+MBB.US,D,20120117,000000,89.4535,89.4795,89.3759,89.3759,427309.24631196,0
+MBB.US,D,20120118,000000,89.3759,89.3838,89.2822,89.324,290642.25553429,0
+MBB.US,D,20120119,000000,89.2564,89.3062,89.2155,89.2822,326065.03030382,0
+MBB.US,D,20120120,000000,89.2822,89.2822,89.1408,89.2155,310489.69216148,0
+MBB.US,D,20120123,000000,89.1886,89.2364,89.1219,89.2086,344387.36291255,0
+MBB.US,D,20120124,000000,89.2564,89.2564,89.0621,89.0711,714626.19275534,0
+MBB.US,D,20120125,000000,89.1308,89.334,89.0531,89.1986,556784.45296577,0
+MBB.US,D,20120126,000000,89.2653,89.3928,89.2653,89.3539,508225.10085761,0
+MBB.US,D,20120127,000000,89.4435,89.4535,89.3838,89.4097,300209.5472998,0
+MBB.US,D,20120130,000000,89.4366,89.4795,89.4187,89.4366,873920.7472353,0
+MBB.US,D,20120131,000000,89.4097,89.4635,89.3609,89.4097,535231.18899997,0
+MBB.US,D,20120201,000000,89.334,89.4635,89.334,89.4277,524752.24848611,0
+MBB.US,D,20120202,000000,89.4277,89.5163,89.4007,89.4884,343786.95988224,0
+MBB.US,D,20120203,000000,89.4366,89.4635,89.3609,89.4366,446671.74203006,0
+MBB.US,D,20120206,000000,89.4963,89.4963,89.4187,89.4963,572793.52707647,0
+MBB.US,D,20120207,000000,89.5432,89.5432,89.3928,89.4535,330686.52720765,0
+MBB.US,D,20120208,000000,89.4795,89.5253,89.4007,89.4795,480900.73886808,0
+MBB.US,D,20120209,000000,89.4795,89.5253,89.3609,89.3659,534700.06324239,0
+MBB.US,D,20120210,000000,89.4187,89.5253,89.3838,89.4963,1366507.2567885,0
+MBB.US,D,20120213,000000,89.5342,89.5611,89.4535,89.5432,630364.94874986,0
+MBB.US,D,20120214,000000,89.5432,89.6746,89.5432,89.6647,477726.03254396,0
+MBB.US,D,20120215,000000,89.6557,89.7134,89.6089,89.6278,341985.75079134,0
+MBB.US,D,20120216,000000,89.6368,89.6458,89.4963,89.5163,904488.08880323,0
+MBB.US,D,20120217,000000,89.5063,89.5253,89.4277,89.5063,302874.21225369,0
+MBB.US,D,20120221,000000,89.5253,89.5253,89.4366,89.4705,330754.80046193,0
+MBB.US,D,20120222,000000,89.4705,89.5611,89.4277,89.5531,321209.59710222,0
+MBB.US,D,20120223,000000,89.5531,89.6179,89.4884,89.5611,406819.23787977,0
+MBB.US,D,20120224,000000,89.5611,89.591,89.4535,89.5063,354489.79650941,0
+MBB.US,D,20120227,000000,89.5611,89.581,89.4884,89.4963,601271.50625968,0
+MBB.US,D,20120228,000000,89.5253,89.6089,89.5163,89.5611,493649.76508682,0
+MBB.US,D,20120229,000000,89.5711,89.5711,89.4795,89.5063,699740.61528495,0
+MBB.US,D,20120301,000000,89.4366,89.5253,89.3759,89.4963,571010.39031758,0
+MBB.US,D,20120302,000000,89.4963,89.6009,89.4963,89.5253,293822.98596908,0
+MBB.US,D,20120305,000000,89.4884,89.5711,89.4884,89.4963,515059.45441494,0
+MBB.US,D,20120306,000000,89.5531,89.6009,89.5163,89.581,516530.34143734,0
+MBB.US,D,20120307,000000,89.5253,89.5432,89.4705,89.4795,292809.93135775,0
+MBB.US,D,20120308,000000,89.5163,89.5253,89.4435,89.4705,537162.92048877,0
+MBB.US,D,20120309,000000,89.5253,89.6368,89.4795,89.6368,378416.56007996,0
+MBB.US,D,20120312,000000,89.6647,89.6976,89.6179,89.6557,333566.05210884,0
+MBB.US,D,20120313,000000,89.6089,89.6458,89.5163,89.5342,454480.9974978,0
+MBB.US,D,20120314,000000,89.4884,89.4884,89.3062,89.3609,408728.88096278,0
+MBB.US,D,20120315,000000,89.2822,89.4366,89.2822,89.3659,547164.9522411,0
+MBB.US,D,20120316,000000,89.3609,89.4535,89.324,89.4535,277638.20863044,0
+MBB.US,D,20120319,000000,89.4705,89.4963,89.2732,89.3012,355196.62549492,0
+MBB.US,D,20120320,000000,89.3759,89.3759,89.1986,89.2155,388539.07404573,0
+MBB.US,D,20120321,000000,89.3539,89.4635,89.2822,89.4535,336793.97141055,0
+MBB.US,D,20120322,000000,89.4884,89.5163,89.4097,89.4277,280492.6330705,0
+MBB.US,D,20120323,000000,89.4435,89.5163,89.4007,89.4705,646676.23241262,0
+MBB.US,D,20120326,000000,89.4635,89.4635,89.3539,89.4366,300776.81772141,0
+MBB.US,D,20120327,000000,89.4795,89.581,89.4635,89.5611,440847.43102872,0
+MBB.US,D,20120328,000000,89.5342,89.6278,89.4963,89.581,522605.65705,0
+MBB.US,D,20120329,000000,89.581,89.6278,89.5432,89.6089,365948.65902592,0
+MBB.US,D,20120330,000000,89.6278,89.6557,89.4795,89.5531,383655.52832767,0
+MBB.US,D,20120402,000000,89.6826,89.7414,89.4963,89.6089,432746.00619339,0
+MBB.US,D,20120403,000000,89.6557,89.6746,89.334,89.334,812271.002637,0
+MBB.US,D,20120404,000000,89.3928,89.4963,89.3659,89.4007,368336.2148889,0
+MBB.US,D,20120405,000000,89.4705,89.6009,89.4535,89.5253,219502.52859078,0
+MBB.US,D,20120409,000000,89.83,89.9933,89.8201,89.9565,414056.20283367,0
+MBB.US,D,20120410,000000,89.9485,90.084,89.9307,89.9307,638868.98498177,0
+MBB.US,D,20120411,000000,89.9307,90.0023,89.8937,89.9933,429617.48471776,0
+MBB.US,D,20120412,000000,90.0123,90.0213,89.9405,89.9645,515619.69670743,0
+MBB.US,D,20120413,000000,90.0302,90.094,89.9745,90.076,274962.49947365,0
+MBB.US,D,20120416,000000,90.0491,90.1378,90.0123,90.0581,292759.73043549,0
+MBB.US,D,20120417,000000,90.0123,90.0681,89.9844,90.0123,394242.90283362,0
+MBB.US,D,20120418,000000,90.0302,90.0681,89.9565,89.9645,2019761.8180549,0
+MBB.US,D,20120419,000000,90.0491,90.094,89.9745,89.9745,625493.45125315,0
+MBB.US,D,20120420,000000,90.0213,90.0302,89.9844,90.0213,217422.20237207,0
+MBB.US,D,20120423,000000,90.1129,90.1129,89.9933,89.9933,494399.76686549,0
+MBB.US,D,20120424,000000,90.0681,90.1029,89.9565,90.0023,380933.63432239,0
+MBB.US,D,20120425,000000,89.9485,90.0123,89.9027,89.9645,566676.04268911,0
+MBB.US,D,20120426,000000,90.0302,90.076,89.9844,90.0402,238937.31363693,0
+MBB.US,D,20120427,000000,89.9745,90.076,89.9565,90.076,292789.85098885,0
+MBB.US,D,20120430,000000,90.094,90.1218,90.0302,90.0302,737983.67786739,0
+MBB.US,D,20120501,000000,90.0302,90.0581,89.9745,90.0023,594147.99539009,0
+MBB.US,D,20120502,000000,90.1129,90.1478,90.0491,90.1378,638491.47404633,0
+MBB.US,D,20120503,000000,90.1478,90.2314,90.094,90.2124,267478.54598219,0
+MBB.US,D,20120504,000000,90.2752,90.2952,90.2314,90.2653,401471.83563996,0
+MBB.US,D,20120507,000000,90.3131,90.341,90.2214,90.332,421162.64538968,0
+MBB.US,D,20120508,000000,90.3848,90.4107,90.2752,90.332,323261.81080446,0
+MBB.US,D,20120509,000000,90.2752,90.3579,90.2214,90.2404,425714.86502078,0
+MBB.US,D,20120510,000000,90.2653,90.2752,90.1856,90.1936,260290.77793211,0
+MBB.US,D,20120511,000000,90.2563,90.2752,90.1856,90.2653,259304.8318188,0
+MBB.US,D,20120514,000000,90.2474,90.2852,90.2404,90.2563,187047.63234564,0
+MBB.US,D,20120515,000000,90.2563,90.2852,90.1766,90.2474,418967.8610682,0
+MBB.US,D,20120516,000000,90.2563,90.3489,90.2474,90.341,422148.59150299,0
+MBB.US,D,20120517,000000,90.341,90.3937,90.3041,90.3579,483493.11449392,0
+MBB.US,D,20120518,000000,90.3669,90.3769,90.3131,90.3489,426865.47015913,0
+MBB.US,D,20120521,000000,90.341,90.341,90.2474,90.3041,257744.58715477,0
+MBB.US,D,20120522,000000,90.2563,90.2752,90.1766,90.2653,292400.29183206,0
+MBB.US,D,20120523,000000,90.3131,90.332,90.2653,90.2852,378073.18577166,0
+MBB.US,D,20120524,000000,90.2474,90.2474,90.1936,90.2314,377682.62259643,0
+MBB.US,D,20120525,000000,90.2752,90.2852,90.1936,90.2852,258960.45349206,0
+MBB.US,D,20120529,000000,90.2474,90.2752,90.2214,90.2474,388799.11482306,0
+MBB.US,D,20120530,000000,90.3041,90.341,90.2752,90.341,300672.39980309,0
+MBB.US,D,20120531,000000,90.3669,90.4027,90.2952,90.323,485762.19618035,0
+MBB.US,D,20120601,000000,90.4485,90.4655,90.3131,90.4107,583506.40388809,0
+MBB.US,D,20120604,000000,90.4107,90.4197,90.2752,90.2752,490614.61732661,0
+MBB.US,D,20120605,000000,90.2474,90.2563,90.1856,90.2314,294451.50151586,0
+MBB.US,D,20120606,000000,90.2036,90.2214,90.1129,90.1936,924798.37793371,0
+MBB.US,D,20120607,000000,90.1676,90.2952,90.1218,90.2952,601227.32944809,0
+MBB.US,D,20120608,000000,90.341,90.3489,90.2404,90.2404,248629.10368966,0
+MBB.US,D,20120611,000000,90.2314,90.3041,90.1766,90.2852,600549.61699749,0
+MBB.US,D,20120612,000000,90.3131,90.3769,90.2752,90.3041,677864.05737976,0
+MBB.US,D,20120613,000000,90.323,90.4385,90.2752,90.4385,354287.9888019,0
+MBB.US,D,20120614,000000,90.4485,90.4485,90.2852,90.323,345568.08860426,0
+MBB.US,D,20120615,000000,90.3769,90.4385,90.3579,90.3669,259758.6481561,0
+MBB.US,D,20120618,000000,90.4197,90.4485,90.3579,90.3937,554647.90171411,0
+MBB.US,D,20120619,000000,90.3769,90.4107,90.3131,90.3937,543084.6212793,0
+MBB.US,D,20120620,000000,90.332,90.4027,90.2752,90.2752,825089.30612847,0
+MBB.US,D,20120621,000000,90.332,90.4385,90.2653,90.4385,261606.04209549,0
+MBB.US,D,20120622,000000,90.4107,90.4485,90.3848,90.4297,391138.47780067,0
+MBB.US,D,20120625,000000,90.4844,90.5203,90.4485,90.5013,428570.29347929,0
+MBB.US,D,20120626,000000,90.5013,90.5113,90.4107,90.4107,386337.26159513,0
+MBB.US,D,20120627,000000,90.4844,90.4913,90.4107,90.4655,582286.52147703,0
+MBB.US,D,20120628,000000,90.4385,90.5113,90.4385,90.5013,392270.00658856,0
+MBB.US,D,20120629,000000,90.4844,90.5013,90.4107,90.4485,390009.96106813,0
+MBB.US,D,20120702,000000,90.5013,90.5392,90.4385,90.5392,502116.65263625,0
+MBB.US,D,20120703,000000,90.5591,90.585,90.5302,90.5491,285851.0795132,0
+MBB.US,D,20120705,000000,90.577,90.6756,90.5392,90.6756,332434.52332096,0
+MBB.US,D,20120706,000000,90.7234,90.7842,90.6656,90.7404,431016.0824121,0
+MBB.US,D,20120709,000000,90.7932,90.829,90.7055,90.8031,313209.57812987,0
+MBB.US,D,20120710,000000,90.7842,90.8479,90.7742,90.829,957850.66515382,0
+MBB.US,D,20120711,000000,90.8749,90.9137,90.7842,90.8559,311728.65092301,0
+MBB.US,D,20120712,000000,90.9435,90.9435,90.8867,90.9435,309660.37292565,0
+MBB.US,D,20120713,000000,90.9615,90.9615,90.9037,90.9335,347052.02786645,0
+MBB.US,D,20120716,000000,91.0073,91.0073,90.8559,90.8749,783816.11587803,0
+MBB.US,D,20120717,000000,90.9525,90.9705,90.8749,90.9435,1247386.4923614,0
+MBB.US,D,20120718,000000,91.0262,91.0262,90.9525,91.0173,336283.93004033,0
+MBB.US,D,20120719,000000,91.0262,91.087,90.9874,90.9973,606438.18517932,0
+MBB.US,D,20120720,000000,91.095,91.1049,91.0362,91.1049,242432.30184512,0
+MBB.US,D,20120723,000000,91.1138,91.1596,91.1049,91.1138,367098.26014581,0
+MBB.US,D,20120724,000000,91.1138,91.1308,91.073,91.1208,695896.22865779,0
+MBB.US,D,20120725,000000,91.1049,91.1508,91.077,91.1508,203991.44762895,0
+MBB.US,D,20120726,000000,91.1208,91.1508,91.087,91.1308,176550.61949976,0
+MBB.US,D,20120727,000000,91.073,91.095,90.9705,90.9973,298306.9323459,0
+MBB.US,D,20120730,000000,91.0551,91.087,90.9615,91.087,235801.76403219,0
+MBB.US,D,20120731,000000,91.064,91.1049,91.0362,91.1049,396780.05744496,0
+MBB.US,D,20120801,000000,91.1596,91.1596,91.0173,91.0262,608433.16983018,0
+MBB.US,D,20120802,000000,91.095,91.1308,91.0173,91.0173,475014.17872314,0
+MBB.US,D,20120803,000000,91.0173,91.064,90.9705,91.064,670152.19170121,0
+MBB.US,D,20120806,000000,91.1049,91.1208,91.064,91.077,551062.55184586,0
+MBB.US,D,20120807,000000,91.0362,91.064,90.9804,90.9973,362312.10421695,0
+MBB.US,D,20120808,000000,91.0362,91.0362,90.9615,90.9615,435891.5959826,0
+MBB.US,D,20120809,000000,90.9335,91.064,90.8967,90.9804,272996.6313577,0
+MBB.US,D,20120810,000000,91.0362,91.077,91.0262,91.064,336479.71363717,0
+MBB.US,D,20120813,000000,91.0362,91.0551,90.9804,90.9804,246553.79756317,0
+MBB.US,D,20120814,000000,90.9615,90.9615,90.9037,90.9037,427097.39842,0
+MBB.US,D,20120815,000000,90.7932,90.8031,90.7055,90.7144,794794.05355922,0
+MBB.US,D,20120816,000000,90.7932,90.7932,90.6129,90.6567,381248.89611423,0
+MBB.US,D,20120817,000000,90.7234,90.7304,90.6567,90.7055,271498.63583728,0
+MBB.US,D,20120820,000000,90.7144,90.7503,90.7055,90.7503,610394.01785391,0
+MBB.US,D,20120821,000000,90.7144,90.7304,90.6756,90.7304,243420.25599531,0
+MBB.US,D,20120822,000000,90.7932,91.0173,90.7742,91.0073,365297.05105489,0
+MBB.US,D,20120823,000000,91.073,91.077,90.9874,91.073,376512.94110762,0
+MBB.US,D,20120824,000000,91.0262,91.0362,90.9705,90.9973,270239.59670684,0
+MBB.US,D,20120827,000000,91.0362,91.073,90.9615,91.064,204010.52397941,0
+MBB.US,D,20120828,000000,91.0451,91.087,91.0073,91.087,393131.45441465,0
+MBB.US,D,20120829,000000,91.0551,91.0551,90.9435,91.0262,413011.01963209,0
+MBB.US,D,20120830,000000,91.0173,91.1049,90.9874,91.095,270083.97384781,0
+MBB.US,D,20120831,000000,91.087,91.2244,91.0551,91.2144,396308.16877566,0
+MBB.US,D,20120904,000000,91.2344,91.2553,91.1856,91.1856,391696.71205628,0
+MBB.US,D,20120905,000000,91.1946,91.2414,91.1686,91.2344,335864.25033019,0
+MBB.US,D,20120906,000000,91.1756,91.1856,91.1049,91.1408,507859.63814351,0
+MBB.US,D,20120907,000000,91.2144,91.2742,91.1756,91.1856,599514.47398035,0
+MBB.US,D,20120910,000000,91.1686,91.2045,91.073,91.1408,1383222.1558663,0
+MBB.US,D,20120911,000000,91.0451,91.073,90.9874,91.0262,1084586.9094888,0
+MBB.US,D,20120912,000000,91.0362,91.064,91.0073,91.0073,324995.75065954,0
+MBB.US,D,20120913,000000,91.095,91.4365,91.0362,91.4306,493016.22944782,0
+MBB.US,D,20120914,000000,91.3749,91.4455,91.2414,91.33,905905.76284802,0
+MBB.US,D,20120917,000000,91.3649,91.3649,91.2414,91.2653,297024.80079123,0
+MBB.US,D,20120918,000000,91.2832,91.2911,91.2144,91.2344,394397.52167421,0
+MBB.US,D,20120919,000000,91.2244,91.3201,91.2244,91.3101,340841.16976366,0
+MBB.US,D,20120920,000000,91.3569,91.3749,91.3101,91.3649,610188.19407261,0
+MBB.US,D,20120921,000000,91.4207,91.5152,91.4017,91.4993,456204.89716842,0
+MBB.US,D,20120924,000000,91.5152,91.582,91.4993,91.573,597482.34064702,0
+MBB.US,D,20120925,000000,91.6108,91.6816,91.5442,91.6816,358330.16706279,0
+MBB.US,D,20120926,000000,91.6616,91.7005,91.5531,91.6108,270641.20408497,0
+MBB.US,D,20120927,000000,91.5531,91.5531,91.4535,91.4714,349918.50052785,0
+MBB.US,D,20120928,000000,91.4804,91.4804,91.3001,91.4207,2125406.646909,0
+MBB.US,D,20121001,000000,91.2832,91.4804,91.2832,91.4207,1286843.4132442,0
+MBB.US,D,20121002,000000,91.4306,91.4365,91.3201,91.3489,307259.76482287,0
+MBB.US,D,20121003,000000,91.2832,91.4117,91.2832,91.3917,324012.81660156,0
+MBB.US,D,20121004,000000,91.4117,91.4455,91.2344,91.2414,504208.02305787,0
+MBB.US,D,20121005,000000,91.3001,91.3001,91.2144,91.2553,395153.54756353,0
+MBB.US,D,20121008,000000,91.2513,91.33,91.2144,91.3201,221501.52931542,0
+MBB.US,D,20121009,000000,91.2742,91.2832,91.1508,91.1508,273426.3512523,0
+MBB.US,D,20121010,000000,91.1138,91.2344,91.064,91.2244,538158.90678653,0
+MBB.US,D,20121011,000000,91.1208,91.2513,91.1208,91.2344,986050.53122766,0
+MBB.US,D,20121012,000000,91.2244,91.3101,91.2244,91.2653,559476.22641768,0
+MBB.US,D,20121015,000000,91.2344,91.2553,91.1208,91.1408,627987.43307133,0
+MBB.US,D,20121016,000000,91.1856,91.2144,91.1138,91.1508,658702.36535073,0
+MBB.US,D,20121017,000000,91.1138,91.1596,91.0451,91.1138,4425988.4080475,0
+MBB.US,D,20121018,000000,91.1508,91.1686,91.0073,91.0451,604612.87964572,0
+MBB.US,D,20121019,000000,91.095,91.1508,91.0362,91.1508,311332.06363712,0
+MBB.US,D,20121022,000000,91.1208,91.1596,91.064,91.073,275407.27964493,0
+MBB.US,D,20121023,000000,91.1508,91.1856,91.1308,91.1686,305305.94492827,0
+MBB.US,D,20121024,000000,91.1508,91.1856,91.1049,91.1596,356667.51251732,0
+MBB.US,D,20121025,000000,91.087,91.1049,91.0362,91.0451,579849.76871022,0
+MBB.US,D,20121026,000000,91.064,91.1308,90.9973,91.1308,326766.8391971,0
+MBB.US,D,20121031,000000,91.1856,91.2344,91.1508,91.2144,465560.34104196,0
+MBB.US,D,20121101,000000,91.2045,91.2045,91.1208,91.1756,334295.97351859,0
+MBB.US,D,20121102,000000,91.1856,91.2244,91.095,91.2144,266153.24163437,0
+MBB.US,D,20121105,000000,91.2553,91.3001,91.2344,91.2553,313783.8766806,0
+MBB.US,D,20121106,000000,91.2144,91.2244,91.087,91.095,389097.30830133,0
+MBB.US,D,20121107,000000,91.2344,91.2344,91.064,91.087,1034123.9384082,0
+MBB.US,D,20121108,000000,91.0173,91.1508,90.9705,91.1049,267505.65448022,0
+MBB.US,D,20121109,000000,91.064,91.077,90.9237,90.9335,644803.73801209,0
+MBB.US,D,20121112,000000,90.9705,90.9705,90.9237,90.9525,265694.40520485,0
+MBB.US,D,20121113,000000,91.0173,91.0451,90.8121,90.8479,287315.94242493,0
+MBB.US,D,20121114,000000,90.7932,90.8659,90.7842,90.7932,648253.54539023,0
+MBB.US,D,20121115,000000,90.8559,90.8559,90.8031,90.829,531185.99868375,0
+MBB.US,D,20121116,000000,90.8389,90.9037,90.7932,90.8659,977485.24987059,0
+MBB.US,D,20121119,000000,90.8559,90.9705,90.7742,90.9705,718725.6000676,0
+MBB.US,D,20121120,000000,90.9525,90.9874,90.8867,90.9137,336267.86574521,0
+MBB.US,D,20121121,000000,90.8867,90.9137,90.8389,90.8967,317114.20586374,0
+MBB.US,D,20121123,000000,90.8479,90.9137,90.829,90.9037,421948.79183237,0
+MBB.US,D,20121126,000000,90.9037,90.9705,90.8867,90.9335,262012.66956585,0
+MBB.US,D,20121127,000000,90.9973,90.9973,90.9435,90.9525,1779519.280439,0
+MBB.US,D,20121128,000000,90.9705,91.0073,90.9615,90.9705,461517.15876264,0
+MBB.US,D,20121129,000000,90.9435,90.9874,90.8867,90.9615,399783.07661492,0
+MBB.US,D,20121130,000000,90.9705,91.0073,90.9137,90.9525,400410.58814325,0
+MBB.US,D,20121203,000000,91.0173,91.0362,90.9705,90.9705,465404.71818293,0
+MBB.US,D,20121204,000000,91.0262,91.095,90.9705,91.087,516723.11297885,0
+MBB.US,D,20121205,000000,91.077,91.095,90.9705,90.9705,804841.26614159,0
+MBB.US,D,20121206,000000,90.9705,91.0262,90.8967,90.9435,660895.14163532,0
+MBB.US,D,20121207,000000,90.8749,90.9435,90.8479,90.9037,373021.96897323,0
+MBB.US,D,20121210,000000,90.9237,91.0073,90.8967,91.0073,625343.85250479,0
+MBB.US,D,20121211,000000,90.9973,91.0262,90.9237,90.9525,325510.81212199,0
+MBB.US,D,20121212,000000,90.9973,91.0262,90.9137,90.9525,476787.27529758,0
+MBB.US,D,20121213,000000,90.8867,90.9705,90.8749,90.8867,547958.12681291,0
+MBB.US,D,20121214,000000,90.8867,90.8967,90.8559,90.8749,287835.01996116,0
+MBB.US,D,20121217,000000,90.8867,90.9237,90.829,90.829,362807.08531049,0
+MBB.US,D,20121218,000000,90.7503,90.8389,90.7304,90.7742,462005.11172707,0
+MBB.US,D,20121219,000000,90.8201,90.8967,90.8031,90.8867,352186.57819584,0
+MBB.US,D,20121220,000000,90.8559,90.9335,90.8559,90.8749,342384.34611412,0
+MBB.US,D,20121221,000000,90.9525,91.0073,90.8967,90.9237,381124.397827,0
+MBB.US,D,20121224,000000,90.9615,90.9705,90.8867,90.9335,215367.98063293,0
+MBB.US,D,20121226,000000,90.9615,90.9705,90.8967,90.9037,395452.74506024,0
+MBB.US,D,20121227,000000,90.9525,90.9874,90.9037,90.9705,492531.28853873,0
+MBB.US,D,20121228,000000,90.9615,91.0451,90.9615,91.0362,526379.76238598,0
+MBB.US,D,20121231,000000,90.9435,90.9973,90.9037,90.9237,2168510.1627851,0
+MBB.US,D,20130102,000000,91.0073,91.0073,90.8867,90.9615,1826138.8689108,0
+MBB.US,D,20130103,000000,91.1596,91.1856,91.0173,91.1508,1500593.9201617,0
+MBB.US,D,20130104,000000,91.1049,91.1756,91.0451,91.077,993359.78550964,0
+MBB.US,D,20130107,000000,91.073,91.1856,91.073,91.1856,624314.73359833,0
+MBB.US,D,20130108,000000,91.1946,91.2244,91.1596,91.1856,776622.32371728,0
+MBB.US,D,20130109,000000,91.0262,91.0451,90.9804,91.0362,785875.3577094,0
+MBB.US,D,20130110,000000,91.0073,91.0073,90.8867,90.9137,524777.34894724,0
+MBB.US,D,20130111,000000,90.8967,91.0173,90.8967,90.9705,338873.29361083,0
+MBB.US,D,20130114,000000,91.064,91.095,91.0073,91.0551,999388.91627381,0
+MBB.US,D,20130115,000000,91.095,91.1138,91.073,91.077,475393.69769548,0
+MBB.US,D,20130116,000000,91.095,91.095,91.0173,91.0262,720564.96185943,0
+MBB.US,D,20130117,000000,90.9973,91.0262,90.9435,90.9615,629059.72477094,0
+MBB.US,D,20130118,000000,90.9615,90.9973,90.9237,90.9804,249138.14104144,0
+MBB.US,D,20130122,000000,90.9137,90.9615,90.8749,90.9525,1132157.3034283,0
+MBB.US,D,20130123,000000,90.9874,91.0173,90.9705,90.9973,453915.73511308,0
+MBB.US,D,20130124,000000,90.9804,91.0173,90.9615,90.9615,474989.07826201,0
+MBB.US,D,20130125,000000,90.8389,90.8659,90.7932,90.8201,409302.17549505,0
+MBB.US,D,20130128,000000,90.6756,90.7842,90.6567,90.7742,561460.16686564,0
+MBB.US,D,20130129,000000,90.7932,90.8201,90.6956,90.6956,399587.29301809,0
+MBB.US,D,20130130,000000,90.7234,90.7503,90.6398,90.7503,420088.34565318,0
+MBB.US,D,20130131,000000,90.7304,90.7742,90.6656,90.7742,320276.86396651,0
+MBB.US,D,20130201,000000,90.8967,90.9037,90.7234,90.7234,286113.12832743,0
+MBB.US,D,20130204,000000,90.7663,90.8559,90.7663,90.829,441472.93452016,0
+MBB.US,D,20130205,000000,90.7742,90.8031,90.7304,90.7842,380206.72496798,0
+MBB.US,D,20130206,000000,90.7932,90.8121,90.7503,90.8121,271198.43432212,0
+MBB.US,D,20130207,000000,90.7932,90.829,90.7503,90.7503,306259.76245133,0
+MBB.US,D,20130208,000000,90.6846,90.7663,90.6308,90.7593,339445.58412467,0
+MBB.US,D,20130211,000000,90.6956,90.7055,90.6228,90.6846,419820.27272828,0
+MBB.US,D,20130212,000000,90.6956,90.7055,90.6129,90.6956,271425.34249077,0
+MBB.US,D,20130213,000000,90.6846,90.6846,90.6129,90.6398,289315.94716802,0
+MBB.US,D,20130214,000000,90.6308,90.8121,90.6308,90.8031,1439261.4453921,0
+MBB.US,D,20130215,000000,90.7842,90.829,90.7304,90.7842,843484.93208371,0
+MBB.US,D,20130219,000000,90.829,90.8559,90.7663,90.7932,290098.07753693,0
+MBB.US,D,20130220,000000,90.8201,90.8559,90.7932,90.8031,541939.03623318,0
+MBB.US,D,20130221,000000,90.8559,90.8749,90.7932,90.7932,1847452.1724682,0
+MBB.US,D,20130222,000000,90.7932,90.8389,90.7932,90.8031,432992.99473095,0
+MBB.US,D,20130225,000000,90.7842,90.8659,90.7663,90.8559,708669.35131922,0
+MBB.US,D,20130226,000000,90.9137,91.0262,90.8559,90.9973,497494.15171397,0
+MBB.US,D,20130227,000000,90.9973,91.0551,90.9705,90.9804,257399.20480958,0
+MBB.US,D,20130228,000000,91.0073,91.0551,90.9804,91.0362,258340.97411129,0
+MBB.US,D,20130301,000000,91.1208,91.1596,91.0551,91.095,269867.10586363,0
+MBB.US,D,20130304,000000,91.1138,91.1596,91.073,91.077,1725446.8630477,0
+MBB.US,D,20130305,000000,91.095,91.1049,91.0362,91.0451,289919.36225366,0
+MBB.US,D,20130306,000000,90.9615,90.9973,90.9335,90.9525,284658.30560016,0
+MBB.US,D,20130307,000000,90.8659,90.8749,90.7842,90.7932,393150.5307651,0
+MBB.US,D,20130308,000000,90.6956,90.7055,90.6308,90.6478,310285.87641708,0
+MBB.US,D,20130311,000000,90.6039,90.6398,90.585,90.6039,589415.05243884,0
+MBB.US,D,20130312,000000,90.7144,90.7304,90.6478,90.6846,593778.51660222,0
+MBB.US,D,20130313,000000,90.6956,90.7304,90.6846,90.7144,1047410.1144953,0
+MBB.US,D,20130314,000000,90.7234,90.8121,90.7234,90.7932,548578.61021212,0
+MBB.US,D,20130315,000000,90.8121,90.8867,90.8121,90.8479,444507.07826194,0
+MBB.US,D,20130318,000000,90.9435,90.9435,90.8749,90.9237,1143144.2772755,0
+MBB.US,D,20130319,000000,90.9615,91.0262,90.9615,90.9705,432351.42694439,0
+MBB.US,D,20130320,000000,90.9335,91.0451,90.9237,90.9335,1063013.565154,0
+MBB.US,D,20130321,000000,90.9237,90.9615,90.7404,90.9237,292995.67477014,0
+MBB.US,D,20130322,000000,90.9525,90.9804,90.9137,90.9705,217009.55079103,0
+MBB.US,D,20130325,000000,90.9804,91.0551,90.9615,91.0451,238660.20454603,0
+MBB.US,D,20130326,000000,90.9973,91.073,90.9705,90.9973,314071.02595595,0
+MBB.US,D,20130327,000000,91.073,91.095,91.0362,91.0551,338194.57714178,0
+MBB.US,D,20130328,000000,91.064,91.1308,91.0551,91.064,403768.02582443,0
+MBB.US,D,20130401,000000,91.1596,91.1686,91.064,91.1508,381052.10849894,0
+MBB.US,D,20130402,000000,91.1138,91.1856,91.095,91.1756,357440.60672022,0
+MBB.US,D,20130403,000000,91.1596,91.2742,91.1508,91.2244,480293.30770866,0
+MBB.US,D,20130404,000000,91.2911,91.3917,91.2414,91.3917,659338.91304506,0
+MBB.US,D,20130405,000000,91.4535,91.5242,91.4117,91.4207,399327.25224075,0
+MBB.US,D,20130408,000000,91.4365,91.4635,91.3101,91.3101,1962743.6105449,0
+MBB.US,D,20130409,000000,91.3101,91.3389,91.2653,91.3101,258945.39321538,0
+MBB.US,D,20130410,000000,91.2414,91.3001,91.1946,91.2045,336730.7182485,0
+MBB.US,D,20130411,000000,91.2653,91.3001,91.1856,91.2414,252237.54598216,0
+MBB.US,D,20130412,000000,91.3649,91.3917,91.2513,91.3917,261401.22233265,0
+MBB.US,D,20130415,000000,91.4306,91.4903,91.3649,91.4714,1822975.2067896,0
+MBB.US,D,20130416,000000,91.3827,91.4635,91.3827,91.4306,557924.01390121,0
+MBB.US,D,20130417,000000,91.4306,91.4714,91.3749,91.4714,721609.14104258,0
+MBB.US,D,20130418,000000,91.4306,91.4804,91.3827,91.4207,291535.83195063,0
+MBB.US,D,20130419,000000,91.4306,91.4993,91.3917,91.4804,233167.21963165,0
+MBB.US,D,20130422,000000,91.5242,91.5531,91.4903,91.5242,414781.1041512,0
+MBB.US,D,20130423,000000,91.5442,91.563,91.4714,91.5242,364023.95566622,0
+MBB.US,D,20130424,000000,91.5342,91.5531,91.4455,91.4993,2023728.6949324,0
+MBB.US,D,20130425,000000,91.4635,91.5093,91.3827,91.4365,247174.28096239,0
+MBB.US,D,20130426,000000,91.4306,91.563,91.4207,91.563,207454.30724688,0
+MBB.US,D,20130429,000000,91.582,91.6328,91.4993,91.6108,918946.95843435,0
+MBB.US,D,20130430,000000,91.6428,91.6716,91.563,91.6108,225305.75520476,0
+MBB.US,D,20130501,000000,91.563,91.7005,91.563,91.6428,280062.9131759,0
+MBB.US,D,20130502,000000,91.573,91.573,91.4993,91.5242,418967.8610682,0
+MBB.US,D,20130503,000000,91.3569,91.3827,91.2553,91.2832,223115.99097551,0
+MBB.US,D,20130506,000000,91.2553,91.2553,91.1856,91.1856,250976.49881483,0
+MBB.US,D,20130507,000000,91.1946,91.2244,91.1596,91.1756,315517.81653568,0
+MBB.US,D,20130508,000000,91.2414,91.2653,91.1946,91.1946,518145.80711587,0
+MBB.US,D,20130509,000000,91.1856,91.2414,91.073,91.073,267012.68142356,0
+MBB.US,D,20130510,000000,91.1408,91.1508,90.9615,90.9705,321414.41686507,0
+MBB.US,D,20130513,000000,90.9435,90.9973,90.8867,90.9874,597659.0478934,0
+MBB.US,D,20130514,000000,90.9804,91.0173,90.8121,90.8121,706150.26903991,0
+MBB.US,D,20130515,000000,90.9335,90.9705,90.8031,90.8031,1550794.842428,0
+MBB.US,D,20130516,000000,90.8559,90.9705,90.8559,90.9525,739959.58616778,0
+MBB.US,D,20130517,000000,90.9335,90.9435,90.8389,90.8749,831555.18491636,0
+MBB.US,D,20130520,000000,90.8559,90.8867,90.5671,90.5671,1372082.5712154,0
+MBB.US,D,20130521,000000,90.6567,90.8659,90.5491,90.8031,998580.68142533,0
+MBB.US,D,20130522,000000,90.8479,90.9705,90.5013,90.5113,565199.13155603,0
+MBB.US,D,20130523,000000,90.6129,90.6228,90.4485,90.5392,245017.64934183,0
+MBB.US,D,20130524,000000,90.5591,90.6039,90.4485,90.5302,277934.39407182,0
+MBB.US,D,20130528,000000,90.4107,90.4585,89.9307,89.9307,917978.08063461,0
+MBB.US,D,20130529,000000,90.0023,90.1218,89.9207,90.076,492569.44123965,0
+MBB.US,D,20130530,000000,90.1378,90.2124,90.094,90.1676,327230.69571884,0
+MBB.US,D,20130531,000000,90.2474,90.2653,89.8838,89.9844,661495.54466562,0
+MBB.US,D,20130603,000000,89.9207,89.9844,89.7952,89.9027,1349461.0316238,0
+MBB.US,D,20130604,000000,89.8031,89.8838,89.7224,89.7692,334051.99703637,0
+MBB.US,D,20130605,000000,89.6976,89.8111,89.6179,89.7134,766625.31205718,0
+MBB.US,D,20130606,000000,89.6368,89.9933,89.5063,89.9933,609527.54993559,0
+MBB.US,D,20130607,000000,89.7494,89.9207,89.6746,89.6746,303753.7324118,0
+MBB.US,D,20130610,000000,89.6089,89.7324,89.5432,89.6278,357565.10500745,0
+MBB.US,D,20130611,000000,89.5711,89.7952,89.4884,89.7324,687448.41745883,0
+MBB.US,D,20130612,000000,89.7494,89.83,89.5253,89.5342,1430252.3878822,0
+MBB.US,D,20130613,000000,89.6179,89.9745,89.5611,89.9745,620202.27404629,0
+MBB.US,D,20130614,000000,90.0581,90.1856,89.9565,90.0402,430467.88834095,0
+MBB.US,D,20130617,000000,90.1029,90.1676,89.9933,90.0123,330757.81251726,0
+MBB.US,D,20130618,000000,89.9745,90.0491,89.8649,89.9645,1013678.1067877,0
+MBB.US,D,20130619,000000,90.1218,90.1218,89.4007,89.4187,433450.82714201,0
+MBB.US,D,20130620,000000,89.3838,89.4535,88.8709,88.9087,1276684.7546144,0
+MBB.US,D,20130621,000000,89.0711,89.1308,88.0861,88.2165,1973715.5241154,0
+MBB.US,D,20130624,000000,87.7504,88.3679,87.6428,88.0771,810056.1379466,0
+MBB.US,D,20130625,000000,88.5471,88.5471,88.0083,88.095,674251.59901348,0
+MBB.US,D,20130626,000000,88.3858,88.6009,88.2802,88.4197,529487.19947426,0
+MBB.US,D,20130627,000000,88.5811,88.9087,88.5471,88.826,424667.67378231,0
+MBB.US,D,20130628,000000,89.1139,89.4535,89.0283,89.4097,1238487.8768804,0
+MBB.US,D,20130701,000000,88.8808,89.3062,88.8808,89.2564,1019065.6697653,0
+MBB.US,D,20130702,000000,89.1597,89.2653,89.0531,89.097,326962.62279394,0
+MBB.US,D,20130703,000000,89.0343,89.1408,88.853,88.8619,292178.40375564,0
+MBB.US,D,20130705,000000,88.1049,88.2076,87.8211,87.84,345219.69420373,0
+MBB.US,D,20130708,000000,87.8211,88.2344,87.8211,88.1408,308698.52325502,0
+MBB.US,D,20130709,000000,88.1836,88.4366,88.1836,88.358,892155.7302393,0
+MBB.US,D,20130710,000000,88.3679,88.4924,88.0461,88.0461,515619.69670743,0
+MBB.US,D,20130711,000000,88.358,88.4725,88.2076,88.3778,498744.1546784,0
+MBB.US,D,20130712,000000,88.6458,88.7105,88.4197,88.4535,586507.41502117,0
+MBB.US,D,20130715,000000,88.4924,88.7016,88.4924,88.6538,436539.18787984,0
+MBB.US,D,20130716,000000,88.7812,88.7982,88.6747,88.7105,300222.59953959,0
+MBB.US,D,20130717,000000,89.0283,89.1687,88.8908,88.9237,509305.42470478,0
+MBB.US,D,20130718,000000,88.9485,88.9555,88.6538,88.6538,434143.59986929,0
+MBB.US,D,20130719,000000,88.8072,89.0283,88.7812,88.9933,382585.24466495,0
+MBB.US,D,20130722,000000,89.0283,89.1687,89.0283,89.0801,346609.25573206,0
+MBB.US,D,20130723,000000,89.0343,89.1139,88.9555,89.0283,421573.28893382,0
+MBB.US,D,20130724,000000,88.7982,88.853,88.6458,88.7444,365268.93853842,0
+MBB.US,D,20130725,000000,88.591,88.9485,88.5551,88.8808,421431.72233302,0
+MBB.US,D,20130726,000000,88.9655,88.9835,88.8709,88.9237,563020.41152968,0
+MBB.US,D,20130729,000000,88.8808,88.9655,88.8808,88.9157,367835.20968468,0
+MBB.US,D,20130730,000000,88.9485,89.0103,88.826,88.9317,447672.74842004,0
+MBB.US,D,20130731,000000,88.6189,89.0023,88.5631,88.9933,394142.50098909,0
+MBB.US,D,20130801,000000,88.846,88.9655,88.4456,88.4725,398536.08570583,0
+MBB.US,D,20130802,000000,88.6189,89.0023,88.6189,88.8908,488017.22160855,0
+MBB.US,D,20130805,000000,88.8908,89.0283,88.7982,88.846,329627.28774782,0
+MBB.US,D,20130806,000000,88.9237,88.9735,88.7732,88.7982,432103.43438839,0
+MBB.US,D,20130807,000000,88.8709,89.0103,88.853,88.8998,253171.28313632,0
+MBB.US,D,20130808,000000,89.0283,89.1308,88.9485,88.9933,377780.01238562,0
+MBB.US,D,20130809,000000,89.0193,89.1597,89.0193,89.1059,207920.17180551,0
+MBB.US,D,20130812,000000,89.2732,89.3539,89.1498,89.1886,760262.84716915,0
+MBB.US,D,20130813,000000,88.8709,88.9485,88.7444,88.7634,311177.44479653,0
+MBB.US,D,20130814,000000,88.6458,88.7902,88.6269,88.6747,213849.9047436,0
+MBB.US,D,20130815,000000,88.4456,88.5383,88.334,88.3858,515870.70131876,0
+MBB.US,D,20130816,000000,88.341,88.4277,88.0013,88.0771,561043.49921083,0
+MBB.US,D,20130819,000000,88.0461,88.1049,87.7673,87.8122,512960.05184576,0
+MBB.US,D,20130820,000000,88.0273,88.1049,87.9715,88.0083,484408.77931605,0
+MBB.US,D,20130821,000000,87.9875,88.1836,87.7334,87.8052,326935.51429591,0
+MBB.US,D,20130822,000000,87.7762,87.9267,87.6797,87.9167,297371.18715486,0
+MBB.US,D,20130823,000000,87.83,88.1836,87.7962,88.1149,402821.23643048,0
+MBB.US,D,20130826,000000,88.341,88.4197,88.3072,88.341,410849.3679193,0
+MBB.US,D,20130827,000000,88.5233,88.7195,88.5023,88.7195,247627.09328123,0
+MBB.US,D,20130828,000000,88.591,88.591,88.3679,88.4366,204713.33689114,0
+MBB.US,D,20130829,000000,88.334,88.5471,88.2254,88.4725,243026.68076475,0
+MBB.US,D,20130830,000000,88.8998,88.9386,88.7016,88.7016,378552.10257008,0
+MBB.US,D,20130903,000000,88.1577,88.2344,87.9436,88.1757,309496.71791906,0
+MBB.US,D,20130904,000000,88.1926,88.2165,87.8908,87.9267,329442.54835389,0
+MBB.US,D,20130905,000000,87.6089,87.6697,86.0761,87.2614,400962.79828819,0
+MBB.US,D,20130906,000000,87.84,87.848,87.5103,87.6089,381137.45006679,0
+MBB.US,D,20130909,000000,87.9267,87.9875,87.8828,87.9536,800945.67457373,0
+MBB.US,D,20130910,000000,87.84,87.9536,87.7584,87.7962,299735.6505936,0
+MBB.US,D,20130911,000000,88.0083,88.1757,87.9068,88.1149,347391.38610097,0
+MBB.US,D,20130912,000000,88.2514,88.2982,87.855,88.0183,322768.83774781,0
+MBB.US,D,20130913,000000,88.1049,88.2344,88.095,88.1836,554742.27944798,0
+MBB.US,D,20130916,000000,88.7374,88.7812,88.358,88.3858,505631.72121333,0
+MBB.US,D,20130917,000000,88.5233,88.5233,88.4028,88.4625,342032.93965827,0
+MBB.US,D,20130918,000000,88.3858,89.3539,87.848,89.2732,478193.90513948,0
+MBB.US,D,20130919,000000,89.2155,89.2653,89.0103,89.0711,1036449.2451277,0
+MBB.US,D,20130920,000000,89.1597,89.2732,89.0441,89.1687,330311.0243091,0
+MBB.US,D,20130923,000000,89.1308,89.334,89.0621,89.324,313458.57470431,0
+MBB.US,D,20130924,000000,89.3659,89.591,89.3539,89.5253,291463.54262257,0
+MBB.US,D,20130925,000000,89.4884,89.7692,89.4795,89.7224,232580.87285959,0
+MBB.US,D,20130926,000000,89.7324,89.7494,89.5253,89.5342,315843.11851195,0
+MBB.US,D,20130927,000000,89.6278,89.8031,89.5531,89.6826,1499632.0704911,0
+MBB.US,D,20130930,000000,90.0491,90.2474,90.0402,90.2124,4946565.947838,0
+MBB.US,D,20131001,000000,89.9027,89.9127,89.7056,89.7782,1623408.4684493,0
+MBB.US,D,20131002,000000,89.8559,90.0023,89.8201,89.8649,976131.8330063,0
+MBB.US,D,20131003,000000,89.7414,90.0023,89.7414,89.8739,256745.58880168,0
+MBB.US,D,20131004,000000,89.8111,89.84,89.7134,89.7494,474380.64308414,0
+MBB.US,D,20131007,000000,90.0023,90.0023,89.6647,89.6647,1388671.9679875,0
+MBB.US,D,20131008,000000,89.7056,89.7782,89.6179,89.6647,209643.06745768,0
+MBB.US,D,20131009,000000,89.7324,89.7852,89.6458,89.6557,482462.99156901,0
+MBB.US,D,20131010,000000,89.5432,89.6976,89.4635,89.6368,402870.4333343,0
+MBB.US,D,20131011,000000,89.8201,89.8559,89.581,89.581,176338.7716078,0
+MBB.US,D,20131014,000000,89.6179,89.7134,89.4007,89.4963,539490.23524504,0
+MBB.US,D,20131015,000000,89.6179,89.6826,89.4795,89.4884,357119.32081772,0
+MBB.US,D,20131016,000000,89.4795,89.7692,89.4097,89.7056,538695.05263634,0
+MBB.US,D,20131017,000000,89.9745,90.1478,89.8739,90.084,391285.0644937,0
+MBB.US,D,20131018,000000,90.1577,90.2036,90.094,90.1378,360189.60922352,0
+MBB.US,D,20131021,000000,90.1577,90.1676,90.0402,90.076,232289.70751044,0
+MBB.US,D,20131022,000000,90.4107,90.585,90.3579,90.585,2007231.6678573,0
+MBB.US,D,20131023,000000,90.6039,90.6756,90.5113,90.5302,1282764.0863009,0
+MBB.US,D,20131024,000000,90.5491,90.585,90.4107,90.4844,233701.35744457,0
+MBB.US,D,20131025,000000,90.5013,90.5671,90.5013,90.5302,200960.31594251,0
+MBB.US,D,20131028,000000,90.5392,90.6308,90.4913,90.577,2586738.0622592,0
+MBB.US,D,20131029,000000,90.5591,90.585,90.5203,90.5671,358870.32898637,0
+MBB.US,D,20131030,000000,90.594,90.7055,90.4027,90.4655,259915.27503356,0
+MBB.US,D,20131031,000000,90.7663,90.7663,90.5671,90.6656,274174.34499407,0
+MBB.US,D,20131101,000000,90.2952,90.3669,90.1298,90.1298,578695.14749809,0
+MBB.US,D,20131104,000000,90.2653,90.341,90.2404,90.2852,173787.56073823,0
+MBB.US,D,20131105,000000,90.2474,90.2563,90.0123,90.0213,298548.90079123,0
+MBB.US,D,20131106,000000,90.0581,90.1936,90.0581,90.1129,393371.41482308,0
+MBB.US,D,20131107,000000,90.1676,90.3131,90.1676,90.2124,186402.0484853,0
+MBB.US,D,20131108,000000,89.7852,89.7852,89.6009,89.6278,478397.72088388,0
+MBB.US,D,20131111,000000,89.5711,89.6179,89.4884,89.5063,1242515.9988831,0
+MBB.US,D,20131112,000000,89.5531,89.6368,89.5253,89.5531,603980.34802517,0
+MBB.US,D,20131113,000000,89.7134,89.8559,89.7056,89.8201,1031916.101847,0
+MBB.US,D,20131114,000000,89.9485,90.1766,89.9307,90.1129,456031.20197738,0
+MBB.US,D,20131115,000000,90.1478,90.1766,90.0581,90.1378,285770.75803758,0
+MBB.US,D,20131118,000000,90.2036,90.4385,90.2036,90.4027,396393.51034351,0
+MBB.US,D,20131119,000000,90.4027,90.4385,90.2036,90.2036,580912.02022538,0
+MBB.US,D,20131120,000000,90.323,90.4385,89.9405,89.9745,573342.72516606,0
+MBB.US,D,20131121,000000,89.8559,90.0302,89.7782,89.8838,543597.67470487,0
+MBB.US,D,20131122,000000,89.9405,90.0681,89.9405,89.9844,455828.39025142,0
+MBB.US,D,20131125,000000,89.9933,90.1218,89.9645,90.0123,423116.46528429,0
+MBB.US,D,20131126,000000,90.0023,90.1478,89.9745,90.0402,537074.56686559,0
+MBB.US,D,20131127,000000,90.0491,90.0681,89.7782,89.9027,838982.91337488,0
+MBB.US,D,20131129,000000,89.9645,90.0302,89.9127,90.0302,210514.55546822,0
+MBB.US,D,20131202,000000,89.7692,89.7952,89.5253,89.581,3203064.8251065,0
+MBB.US,D,20131203,000000,89.6009,89.6458,89.4635,89.4705,1253292.1288567,0
+MBB.US,D,20131204,000000,89.2086,89.3062,89.1308,89.2822,1453210.273653,0
+MBB.US,D,20131205,000000,89.2086,89.2912,89.1219,89.2086,464567.36679953,0
+MBB.US,D,20131206,000000,89.2564,89.4366,89.2564,89.3659,514718.08814353,0
+MBB.US,D,20131209,000000,89.5063,89.581,89.4795,89.5253,373339.23880195,0
+MBB.US,D,20131210,000000,89.8838,89.8838,89.7224,89.7782,350918.50289939,0
+MBB.US,D,20131211,000000,89.6179,89.7134,89.5253,89.5432,780105.26370411,0
+MBB.US,D,20131212,000000,89.4635,89.5253,89.3838,89.4007,563554.54934259,0
+MBB.US,D,20131213,000000,89.4635,89.5063,89.3838,89.4097,263706.44868311,0
+MBB.US,D,20131216,000000,89.4635,89.5342,89.3609,89.3659,275967.52193742,0
+MBB.US,D,20131217,000000,89.3609,89.6089,89.3609,89.5531,372417.54986914,0
+MBB.US,D,20131218,000000,89.4884,89.6089,89.2254,89.2912,1234700.7193046,0
+MBB.US,D,20131219,000000,89.09,89.2155,89.0193,89.1308,511808.44268898,0
+MBB.US,D,20131220,000000,89.3012,89.4366,89.2732,89.4277,512293.38359806,0
+MBB.US,D,20131223,000000,89.3838,89.4535,89.3012,89.3012,293258.72760282,0
+MBB.US,D,20131224,000000,89.2155,89.2732,89.0711,89.0711,214910.14822186,0
+MBB.US,D,20131226,000000,89.1498,89.1498,89.0621,89.0801,233427.26040899,0
+MBB.US,D,20131227,000000,89.1408,89.2364,89.09,89.1059,214223.39960526,0
+MBB.US,D,20131230,000000,89.3609,89.3659,89.2464,89.3609,298523.8003301,0
+MBB.US,D,20131231,000000,89.1986,89.3539,89.0531,89.1597,405530.07819596,0
+MBB.US,D,20140102,000000,89.324,89.4007,89.2254,89.3012,414157.60869665,0
+MBB.US,D,20140103,000000,89.2155,89.3928,89.2155,89.2155,364752.87305753,0
+MBB.US,D,20140106,000000,89.334,89.5063,89.334,89.4187,534689.01903949,0
+MBB.US,D,20140107,000000,89.5611,89.6089,89.4795,89.5531,731633.2612007,0
+MBB.US,D,20140108,000000,89.5342,89.5342,89.324,89.344,273813.9023722,0
+MBB.US,D,20140109,000000,89.4366,89.4705,89.334,89.4535,354006.86363722,0
+MBB.US,D,20140110,000000,89.7056,90.0123,89.7056,89.9645,435481.95645691,0
+MBB.US,D,20140113,000000,90.0302,90.2036,90.0023,90.1378,880602.48998894,0
+MBB.US,D,20140114,000000,90.0581,90.1298,89.8201,89.8838,1243095.317526,0
+MBB.US,D,20140115,000000,89.6976,89.9405,89.6976,89.9207,974664.96205768,0
+MBB.US,D,20140116,000000,90.0491,90.1298,89.9127,90.076,297163.35533668,0
+MBB.US,D,20140117,000000,90.1218,90.2124,90.0023,90.2124,1671468.82339,0
+MBB.US,D,20140121,000000,90.1129,90.2752,90.076,90.2314,1611284.9457219,0
+MBB.US,D,20140122,000000,90.1577,90.2752,90.0681,90.0681,432516.08596942,0
+MBB.US,D,20140123,000000,90.3041,90.5203,90.2653,90.323,380230.82141066,0
+MBB.US,D,20140124,000000,90.4585,90.6129,90.3669,90.5591,270784.77872265,0
+MBB.US,D,20140127,000000,90.4745,90.594,90.3041,90.3489,286500.67944733,0
+MBB.US,D,20140128,000000,90.3489,90.5013,90.323,90.3769,530741.21851248,0
+MBB.US,D,20140129,000000,90.6129,90.7503,90.5302,90.6398,481596.52365069,0
+MBB.US,D,20140130,000000,90.585,90.7234,90.5491,90.6846,530065.51409877,0
+MBB.US,D,20140131,000000,90.8121,90.8749,90.7663,90.8389,298765.76877542,0
+MBB.US,D,20140203,000000,90.8659,91.2045,90.7304,91.1856,4121413.3885474,0
+MBB.US,D,20140204,000000,91.0173,91.1049,91.0073,91.073,866819.32477152,0
+MBB.US,D,20140205,000000,91.0362,91.0362,90.8559,90.8749,263884.15994793,0
+MBB.US,D,20140206,000000,90.7593,90.8121,90.6956,90.7404,350202.63774788,0
+MBB.US,D,20140207,000000,90.8201,90.9705,90.8031,90.8559,229201.34677262,0
+MBB.US,D,20140210,000000,90.9237,91.1138,90.9237,91.073,305646.30718124,0
+MBB.US,D,20140211,000000,90.8031,90.9237,90.7503,90.7842,585590.74618058,0
+MBB.US,D,20140212,000000,90.7503,90.7503,90.585,90.6478,1171259.8058,0
+MBB.US,D,20140213,000000,90.7932,90.8389,90.7304,90.7932,261956.44453291,0
+MBB.US,D,20140214,000000,90.8031,90.8201,90.6478,90.7304,178932.15125207,0
+MBB.US,D,20140218,000000,90.7234,90.7842,90.6756,90.7503,170633.93880147,0
+MBB.US,D,20140219,000000,90.8967,90.9435,90.6756,90.7304,292636.23616671,0
+MBB.US,D,20140220,000000,90.6308,90.7055,90.5302,90.6039,226634.07160792,0
+MBB.US,D,20140221,000000,90.5392,90.7055,90.4913,90.7055,248455.40849862,0
+MBB.US,D,20140224,000000,90.7055,90.7234,90.577,90.6478,218624.01245111,0
+MBB.US,D,20140225,000000,90.7663,90.8967,90.7663,90.8559,205807.71699655,0
+MBB.US,D,20140226,000000,90.9237,91.073,90.8479,91.0073,308279.84756332,0
+MBB.US,D,20140227,000000,91.1138,91.1508,91.0451,91.1508,164759.42687787,0
+MBB.US,D,20140228,000000,91.073,91.1946,90.9705,91.1596,528400.85151642,0
+MBB.US,D,20140303,000000,91.2911,91.3201,91.1596,91.2832,379174.59400618,0
+MBB.US,D,20140304,000000,91.1208,91.2144,90.9335,90.9705,582822.66732683,0
+MBB.US,D,20140305,000000,90.8659,91.0173,90.829,90.8659,334828.10329462,0
+MBB.US,D,20140306,000000,90.7742,90.8201,90.7055,90.7663,224325.83320212,0
+MBB.US,D,20140307,000000,90.5591,90.7055,90.5302,90.585,172010.44809001,0
+MBB.US,D,20140310,000000,90.594,90.7304,90.5491,90.6656,184338.79058015,0
+MBB.US,D,20140311,000000,90.6956,90.7932,90.6228,90.7055,315379.26199022,0
+MBB.US,D,20140312,000000,90.9137,90.9874,90.7593,90.9037,164047.57780013,0
+MBB.US,D,20140313,000000,90.829,91.2344,90.7932,91.1856,175595.79795826,0
+MBB.US,D,20140314,000000,91.2832,91.3101,91.087,91.1208,183359.87259596,0
+MBB.US,D,20140317,000000,90.9804,91.077,90.9237,90.9525,257509.64683856,0
+MBB.US,D,20140318,000000,90.9435,91.0451,90.829,90.9973,351871.31640401,0
+MBB.US,D,20140319,000000,90.9705,91.0551,90.577,90.6039,307742.69769507,0
+MBB.US,D,20140320,000000,90.4745,90.6129,90.4107,90.5302,299721.59433537,0
+MBB.US,D,20140321,000000,90.5302,90.7234,90.5302,90.577,266488.58379511,0
+MBB.US,D,20140324,000000,90.6656,90.7144,90.5203,90.594,1353588.5514525,0
+MBB.US,D,20140325,000000,90.6478,90.7234,90.5491,90.6478,773197.61680027,0
+MBB.US,D,20140326,000000,90.6846,90.7932,90.6228,90.7593,1558102.088673,0
+MBB.US,D,20140327,000000,90.7144,90.9137,90.7144,90.8389,365606.28873605,0
+MBB.US,D,20140328,000000,90.9335,90.9335,90.7144,90.7304,184109.87437462,0
+MBB.US,D,20140331,000000,90.7593,90.7593,90.5491,90.7593,3188610.9755676,0
+MBB.US,D,20140401,000000,90.6129,90.7503,90.6129,90.6478,430175.71897337,0
+MBB.US,D,20140402,000000,90.5491,90.6656,90.4913,90.5013,318427.46199023,0
+MBB.US,D,20140403,000000,90.4745,90.6478,90.4485,90.5491,219523.61297813,0
+MBB.US,D,20140404,000000,90.7593,90.9525,90.7593,90.8559,425659.6440063,0
+MBB.US,D,20140407,000000,90.9874,91.1856,90.9874,91.073,124722.18333364,0
+MBB.US,D,20140408,000000,91.095,91.2653,91.0451,91.1856,175271.50000042,0
+MBB.US,D,20140409,000000,91.1756,91.3101,91.064,91.2653,820299.13412581,0
+MBB.US,D,20140410,000000,91.3389,91.5531,91.2244,91.4017,206838.84393989,0
+MBB.US,D,20140411,000000,91.6248,91.7184,91.4903,91.6248,231527.65751044,0
+MBB.US,D,20140414,000000,91.4017,91.5531,91.3389,91.4993,900523.21996264,0
+MBB.US,D,20140415,000000,91.2653,91.5442,91.2653,91.4635,210132.02444056,0
+MBB.US,D,20140416,000000,91.2742,91.3827,91.2414,91.2832,2140810.2978972,0
+MBB.US,D,20140417,000000,91.4306,91.4365,90.9804,91.077,397028.05000095,0
+MBB.US,D,20140421,000000,91.1508,91.1946,91.0262,91.1408,235013.6095526,0
+MBB.US,D,20140422,000000,91.064,91.1138,90.9037,91.077,272464.50158168,0
+MBB.US,D,20140423,000000,91.2144,91.2911,91.1686,91.2513,295614.15487555,0
+MBB.US,D,20140424,000000,91.2653,91.4117,91.2244,91.4017,741012.80151693,0
+MBB.US,D,20140425,000000,91.4306,91.591,91.3827,91.4306,253594.97892024,0
+MBB.US,D,20140428,000000,91.4714,91.5242,91.3201,91.3489,2750438.2496772,0
+MBB.US,D,20140429,000000,91.3649,91.4306,91.2653,91.4207,244721.46390045,0
+MBB.US,D,20140430,000000,91.3569,91.591,91.3489,91.563,392786.07206945,0
+MBB.US,D,20140501,000000,91.573,91.8679,91.573,91.8151,275104.06607444,0
+MBB.US,D,20140502,000000,91.7095,91.9814,91.6108,91.9405,263275.72477007,0
+MBB.US,D,20140505,000000,92.0103,92.0282,91.7543,91.8768,221596.91106772,0
+MBB.US,D,20140506,000000,91.9913,92.0282,91.8589,91.9495,723114.16469212,0
+MBB.US,D,20140507,000000,92.0103,92.1736,91.9057,92.1228,335932.52358447,0
+MBB.US,D,20140508,000000,92.2025,92.3151,92.095,92.2483,219347.9097502,0
+MBB.US,D,20140509,000000,92.1596,92.1736,92.0182,92.1408,274287.7990784,0
+MBB.US,D,20140512,000000,91.9405,92.0003,91.8051,91.8419,424390.5646914,0
+MBB.US,D,20140513,000000,91.9147,92.0372,91.8419,91.9674,278858.09104151,0
+MBB.US,D,20140514,000000,92.1228,92.3151,92.1228,92.2961,478854.54927651,0
+MBB.US,D,20140515,000000,92.4196,92.578,92.3679,92.4196,318072.03946058,0
+MBB.US,D,20140516,000000,92.2583,92.4485,92.2214,92.2871,264168.29716796,0
+MBB.US,D,20140519,000000,92.3768,92.4097,92.2025,92.2025,812511.96706388,0
+MBB.US,D,20140520,000000,92.2304,92.4097,92.2304,92.3679,185304.65632456,0
+MBB.US,D,20140521,000000,92.3927,92.4674,92.3061,92.4395,308231.65467795,0
+MBB.US,D,20140522,000000,92.3609,92.5043,92.3609,92.4395,194942.22938123,0
+MBB.US,D,20140523,000000,92.4196,92.5402,92.4196,92.4874,434594.40415124,0
+MBB.US,D,20140527,000000,92.4395,92.568,92.3927,92.5501,254019.67872261,0
+MBB.US,D,20140528,000000,92.5979,92.9475,92.5979,92.8639,172004.42397933,0
+MBB.US,D,20140529,000000,92.8549,93.0152,92.7184,92.7861,341425.50849885,0
+MBB.US,D,20140530,000000,92.6537,92.8211,92.568,92.7095,1256168.6417026,0
+MBB.US,D,20140602,000000,92.7184,92.7383,92.4674,92.5232,832342.33537749,0
+MBB.US,D,20140603,000000,92.4575,92.4674,92.2025,92.2772,529779.36884185,0
+MBB.US,D,20140604,000000,92.2304,92.3609,92.1935,92.3429,297093.07404551,0
+MBB.US,D,20140605,000000,92.3509,92.4774,92.2483,92.3927,238546.75046171,0
+MBB.US,D,20140606,000000,92.4953,92.6168,92.3679,92.4674,370161.52042249,0
+MBB.US,D,20140609,000000,92.3768,92.4097,92.2483,92.3679,287089.03425629,0
+MBB.US,D,20140610,000000,92.3429,92.3429,92.2114,92.2583,328048.97075177,0
+MBB.US,D,20140611,000000,92.3061,92.3609,92.2214,92.2682,229842.91455918,0
+MBB.US,D,20140612,000000,92.3151,92.5322,92.2393,92.4774,209611.94288588,0
+MBB.US,D,20140613,000000,92.2483,92.4674,92.2483,92.4296,294769.77536303,0
+MBB.US,D,20140616,000000,92.3927,92.4485,92.2772,92.3927,984021.40994966,0
+MBB.US,D,20140617,000000,92.3927,92.4196,92.2214,92.3061,312893.31231959,0
+MBB.US,D,20140618,000000,92.3151,92.568,92.2393,92.5232,220419.19743136,0
+MBB.US,D,20140619,000000,92.568,92.6537,92.3927,92.5043,205751.4919636,0
+MBB.US,D,20140620,000000,92.4674,92.6358,92.4575,92.5232,435190.79110776,0
+MBB.US,D,20140623,000000,92.6457,92.7383,92.6078,92.6268,503263.24170081,0
+MBB.US,D,20140624,000000,92.7483,92.7583,92.568,92.7095,277104.07081753,0
+MBB.US,D,20140625,000000,92.7483,92.8639,92.7284,92.8021,746021.84954066,0
+MBB.US,D,20140626,000000,92.8021,92.9565,92.7682,92.8997,253805.82279376,0
+MBB.US,D,20140627,000000,92.8927,93.0152,92.8728,92.9186,263986.56982936,0
+MBB.US,D,20140630,000000,93.0252,93.0252,92.8639,92.9097,2194588.5378841,0
+MBB.US,D,20140701,000000,92.8459,92.8927,92.7184,92.7383,571709.18715553,0
+MBB.US,D,20140702,000000,92.6905,92.6905,92.4575,92.4575,440641.60724743,0
+MBB.US,D,20140703,000000,92.324,92.5043,92.324,92.4196,186320.72299122,0
+MBB.US,D,20140707,000000,92.3768,92.5501,92.3768,92.5402,300690.47213511,0
+MBB.US,D,20140708,000000,92.6268,92.7005,92.5501,92.6358,693677.34789363,0
+MBB.US,D,20140709,000000,92.5043,92.7483,92.5043,92.6826,440664.69967168,0
+MBB.US,D,20140710,000000,92.7284,92.8728,92.6358,92.6905,381699.70039617,0
+MBB.US,D,20140711,000000,92.7383,92.9276,92.7095,92.8827,122374.78820847,0
+MBB.US,D,20140714,000000,92.7931,92.8211,92.6905,92.7005,169904.01739172,0
+MBB.US,D,20140715,000000,92.6457,92.7284,92.5501,92.578,148746.33669338,0
+MBB.US,D,20140716,000000,92.568,92.6358,92.5501,92.5501,405278.06956619,0
+MBB.US,D,20140717,000000,92.6826,92.8927,92.6457,92.8927,223101.93471727,0
+MBB.US,D,20140718,000000,92.7095,92.7682,92.5501,92.5501,252805.82042222,0
+MBB.US,D,20140721,000000,92.8728,92.9276,92.7762,92.8728,776548.02635232,0
+MBB.US,D,20140722,000000,92.8927,92.9186,92.7861,92.8728,526905.86805133,0
+MBB.US,D,20140723,000000,92.8728,92.9664,92.8459,92.8728,419702.80257018,0
+MBB.US,D,20140724,000000,92.6268,92.7095,92.5322,92.578,289719.56258304,0
+MBB.US,D,20140725,000000,92.6905,92.7682,92.6268,92.6826,263555.84591631,0
+MBB.US,D,20140728,000000,92.7762,92.8309,92.6736,92.7583,1372610.6849177,0
+MBB.US,D,20140729,000000,92.8121,92.8549,92.6826,92.8211,289725.58669371,0
+MBB.US,D,20140730,000000,92.6826,92.6826,92.4017,92.5043,343874.30948699,0
+MBB.US,D,20140731,000000,92.4097,92.5979,92.4017,92.4674,295829.01482284,0
+MBB.US,D,20140801,000000,92.6358,92.8309,92.4953,92.7583,474316.38590365,0
+MBB.US,D,20140804,000000,92.8369,92.8997,92.6905,92.7762,904104.55375712,0
+MBB.US,D,20140805,000000,92.7762,92.8728,92.6537,92.8211,244634.11429572,0
+MBB.US,D,20140806,000000,92.8997,92.9664,92.7284,92.7931,222869.00243795,0
+MBB.US,D,20140807,000000,92.8459,93.0252,92.7583,93.0252,289423.37714167,0
+MBB.US,D,20140808,000000,93.073,93.1158,92.8728,92.9186,224179.2465091,0
+MBB.US,D,20140811,000000,92.9186,93.0152,92.8211,92.9565,816262.97997561,0
+MBB.US,D,20140812,000000,92.9276,92.9963,92.8369,92.8827,241212.41943404,0
+MBB.US,D,20140813,000000,93.0451,93.1457,93.0252,93.1158,375263.94216164,0
+MBB.US,D,20140814,000000,93.1258,93.2273,93.073,93.1646,370591.24031709,0
+MBB.US,D,20140815,000000,93.089,93.4176,93.089,93.2543,277071.94222728,0
+MBB.US,D,20140818,000000,93.1646,93.1995,93.0451,93.1158,339313.05368988,0
+MBB.US,D,20140819,000000,93.1905,93.2095,92.9664,93.0052,316372.23623264,0
+MBB.US,D,20140820,000000,92.9963,93.0451,92.8369,92.8639,577347.75474447,0
+MBB.US,D,20140821,000000,92.9375,93.064,92.9097,93.0152,375283.0185121,0
+MBB.US,D,20140822,000000,93.0352,93.1068,92.8827,93.0052,229459.37951307,0
+MBB.US,D,20140825,000000,93.1068,93.1746,93.0052,93.1068,268211.47944728,0
+MBB.US,D,20140826,000000,93.1646,93.1905,93.073,93.1746,591487.34650999,0
+MBB.US,D,20140827,000000,93.1905,93.3001,93.1905,93.2543,560810.56693152,0
+MBB.US,D,20140828,000000,93.3001,93.3778,93.2095,93.3299,353474.73386119,0
+MBB.US,D,20140829,000000,93.2901,93.4076,93.2633,93.3489,264049.82299141,0
+MBB.US,D,20140902,000000,93.2363,93.3299,93.0352,93.054,1024812.6713463,0
+MBB.US,D,20140903,000000,93.1068,93.2543,93.073,93.1905,247190.34525751,0
+MBB.US,D,20140904,000000,93.1557,93.2633,93.073,93.1258,245310.82272786,0
+MBB.US,D,20140905,000000,93.3489,93.3489,93.089,93.1258,269254.65461197,0
+MBB.US,D,20140908,000000,93.2095,93.2731,93.073,93.0969,215415.16949986,0
+MBB.US,D,20140909,000000,93.082,93.1068,93.0052,93.073,232438.30224034,0
+MBB.US,D,20140910,000000,92.9276,93.0052,92.8728,92.8927,330223.67470435,0
+MBB.US,D,20140911,000000,93.054,93.054,92.8309,92.8309,245207.408828,0
+MBB.US,D,20140912,000000,92.6537,92.7483,92.6168,92.6268,848610.44624709,0
+MBB.US,D,20140915,000000,92.6905,92.7861,92.6826,92.7284,482835.48241223,0
+MBB.US,D,20140916,000000,92.7583,92.8459,92.7095,92.7284,391505.94855166,0
+MBB.US,D,20140917,000000,92.8121,92.9276,92.6268,92.6268,694852.04947466,0
+MBB.US,D,20140918,000000,92.6268,92.6905,92.578,92.6736,230868.01739186,0
+MBB.US,D,20140919,000000,92.8021,92.8728,92.6736,92.8728,330388.33372938,0
+MBB.US,D,20140922,000000,92.9186,93.0352,92.8211,93.0252,1019648.0004636,0
+MBB.US,D,20140923,000000,92.9864,93.089,92.9664,93.082,196862.91666714,0
+MBB.US,D,20140924,000000,92.9963,93.0969,92.9375,92.9963,392193.70118672,0
+MBB.US,D,20140925,000000,93.0052,93.2731,93.0052,93.2184,201153.08748401,0
+MBB.US,D,20140926,000000,93.1358,93.1557,92.9664,93.1158,461393.66449386,0
+MBB.US,D,20140929,000000,93.1646,93.2633,93.1457,93.1995,1151109.1556022,0
+MBB.US,D,20140930,000000,93.1995,93.2273,93.064,93.1358,562560.57108172,0
+MBB.US,D,20141001,000000,93.32,93.586,93.32,93.576,1557748.6741803,0
+MBB.US,D,20141002,000000,93.567,93.5949,93.4276,93.4734,575402.97101587,0
+MBB.US,D,20141003,000000,93.2821,93.5012,93.2821,93.4734,444389.60810383,0
+MBB.US,D,20141006,000000,93.4276,93.6038,93.3688,93.5202,926041.35276902,0
+MBB.US,D,20141007,000000,93.6656,93.8339,93.586,93.814,305325.02127873,0
+MBB.US,D,20141008,000000,93.7851,94.0172,93.6138,94.0172,309752.74262261,0
+MBB.US,D,20141009,000000,93.9475,93.9475,93.7653,93.7653,351487.78135789,0
+MBB.US,D,20141010,000000,93.8439,93.9096,93.7851,93.8917,371195.65942118,0
+MBB.US,D,20141013,000000,93.8041,94.2193,93.8041,94.0272,333152.39650937,0
+MBB.US,D,20141014,000000,94.046,94.2193,93.9574,94.2115,311619.21291247,0
+MBB.US,D,20141015,000000,94.7333,95.2253,94.2681,94.3817,588440.15052843,0
+MBB.US,D,20141016,000000,94.4794,94.566,94.0372,94.2393,778136.38353283,0
+MBB.US,D,20141017,000000,94.1248,94.2583,93.9186,94.075,362085.1960483,0
+MBB.US,D,20141020,000000,94.2871,94.3728,94.1537,94.2871,463112.54407226,0
+MBB.US,D,20141021,000000,94.2293,94.3638,94.1736,94.2393,391874.4233211,0
+MBB.US,D,20141022,000000,94.2193,94.3269,94.1825,94.2871,614186.1955219,0
+MBB.US,D,20141023,000000,94.1636,94.2015,94.0002,94.1158,368844.24822223,0
+MBB.US,D,20141024,000000,94.0959,94.2681,94.0959,94.2015,440384.57852543,0
+MBB.US,D,20141027,000000,94.1447,94.2781,94.1248,94.2293,283585.00988211,0
+MBB.US,D,20141028,000000,94.2583,94.2583,94.075,94.1636,381729.82094953,0
+MBB.US,D,20141029,000000,94.1347,94.1537,93.8529,94.0172,419341.35592986,0
+MBB.US,D,20141030,000000,94.0172,94.1925,93.9574,94.1158,393707.76100226,0
+MBB.US,D,20141031,000000,94.0839,94.1447,93.9475,94.1158,377208.72589023,0
+MBB.US,D,20141103,000000,94.0272,94.1248,93.8529,93.9844,383620.38768208,0
+MBB.US,D,20141104,000000,93.9844,94.0959,93.9375,94.0002,296408.3334658,0
+MBB.US,D,20141105,000000,94.0172,94.0372,93.8817,93.9754,379454.71515243,0
+MBB.US,D,20141106,000000,93.8917,94.0002,93.8917,93.8917,717191.45988315,0
+MBB.US,D,20141107,000000,94.1058,94.2971,94.056,94.2971,695086.98979086,0
+MBB.US,D,20141110,000000,94.2115,94.2193,94.0002,94.0372,218553.73115994,0
+MBB.US,D,20141111,000000,93.9007,94.1447,93.9007,94.056,219548.71343926,0
+MBB.US,D,20141112,000000,94.0839,94.1925,94.046,94.056,264159.26100195,0
+MBB.US,D,20141113,000000,94.1537,94.1825,94.046,94.1537,477994.10546886,0
+MBB.US,D,20141114,000000,94.1537,94.2871,94.066,94.2583,219508.55270145,0
+MBB.US,D,20141117,000000,94.3539,94.3638,94.1636,94.2393,228520.62226669,0
+MBB.US,D,20141118,000000,94.3051,94.3728,94.2483,94.3638,374631.41054108,0
+MBB.US,D,20141119,000000,94.2781,94.3638,94.1825,94.2015,624273.56884208,0
+MBB.US,D,20141120,000000,94.3728,94.3917,94.2293,94.3728,224548.72529699,0
+MBB.US,D,20141121,000000,94.4006,94.5092,94.3539,94.4893,435168.70270197,0
+MBB.US,D,20141124,000000,94.4196,94.5391,94.2781,94.5391,821271.0239809,0
+MBB.US,D,20141125,000000,94.5092,94.6467,94.5092,94.6307,419037.13834093,0
+MBB.US,D,20141126,000000,94.6048,94.7055,94.6048,94.7055,474057.34914475,0
+MBB.US,D,20141128,000000,94.7144,94.7861,94.6566,94.7333,164655.00895955,0
+MBB.US,D,20141201,000000,94.7681,94.9086,94.6377,94.6566,452107.49789305,0
+MBB.US,D,20141202,000000,94.5959,94.6666,94.4694,94.4992,297728.6177214,0
+MBB.US,D,20141203,000000,94.4794,94.577,94.4296,94.557,291979.60810346,0
+MBB.US,D,20141204,000000,94.4992,94.6765,94.4794,94.6467,231351.95428251,0
+MBB.US,D,20141205,000000,94.4594,94.4594,94.2293,94.2781,454750.07444115,0
+MBB.US,D,20141208,000000,94.3051,94.6228,94.3051,94.4893,220214.37766851,0
+MBB.US,D,20141209,000000,94.6566,94.7144,94.5092,94.6467,285684.41245128,0
+MBB.US,D,20141210,000000,94.6307,94.8847,94.4694,94.7861,925530.30738035,0
+MBB.US,D,20141211,000000,94.7144,94.7861,94.6048,94.7781,379691.66350552,0
+MBB.US,D,20141212,000000,94.8847,95.0919,94.7333,95.046,255493.57780035,0
+MBB.US,D,20141215,000000,94.8748,94.9774,94.7333,94.7583,793735.81811785,0
+MBB.US,D,20141216,000000,95.0072,95.0072,94.7333,94.9276,553558.54170093,0
+MBB.US,D,20141217,000000,94.8449,94.9474,94.6765,94.7781,616945.23820965,0
+MBB.US,D,20141218,000000,94.6566,94.7333,94.5959,94.6666,367552.07648309,0
+MBB.US,D,20141219,000000,94.6965,94.8548,94.6965,94.8548,268036.7802378,0
+MBB.US,D,20141222,000000,94.8249,94.8748,94.7413,94.8249,323259.80276757,0
+MBB.US,D,20141223,000000,94.6666,94.7583,94.4992,94.547,283461.51561333,0
+MBB.US,D,20141224,000000,94.547,94.6307,94.4395,94.6307,244431.30256976,0
+MBB.US,D,20141226,000000,94.6377,94.7583,94.6148,94.7055,236836.90704932,0
+MBB.US,D,20141229,000000,94.7144,94.8648,94.6666,94.6765,762857.23083187,0
+MBB.US,D,20141230,000000,94.7961,94.9474,94.7055,94.8249,509541.36903943,0
+MBB.US,D,20141231,000000,94.7583,94.9474,94.7583,94.9086,324409.40388747,0
+MBB.US,D,20150102,000000,94.8349,95.1008,94.8249,94.9176,860790.19400733,0
+MBB.US,D,20150105,000000,95.064,95.2253,95.0272,95.1457,596749.40718194,0
+MBB.US,D,20150106,000000,95.3329,95.5361,95.2652,95.3916,873427.77417865,0
+MBB.US,D,20150107,000000,95.2741,95.3718,95.1695,95.2153,609446.22444151,0
+MBB.US,D,20150108,000000,95.046,95.2353,95.0272,95.2253,493178.88043597,0
+MBB.US,D,20150109,000000,95.1596,95.4016,95.1596,95.303,426426.71409852,0
+MBB.US,D,20150112,000000,95.313,95.3518,95.2253,95.2931,364614.31851208,0
+MBB.US,D,20150113,000000,95.2931,95.4016,95.2553,95.303,381070.18083095,0
+MBB.US,D,20150114,000000,95.4444,95.5192,95.3718,95.4016,375194.66488891,0
+MBB.US,D,20150115,000000,95.3618,95.5192,95.3618,95.5192,3214303.8075834,0
+MBB.US,D,20150116,000000,95.4624,95.5192,95.1875,95.2453,1380158.8955896,0
+MBB.US,D,20150120,000000,95.3429,95.4016,95.1875,95.2453,579549.56719507,0
+MBB.US,D,20150121,000000,95.1875,95.2253,95.1367,95.2153,2429996.7266857,0
+MBB.US,D,20150122,000000,95.3429,95.3718,95.1547,95.303,382576.20849894,0
+MBB.US,D,20150123,000000,95.2741,95.546,95.2741,95.5192,510028.31798542,0
+MBB.US,D,20150126,000000,95.5192,95.5192,95.2741,95.303,1214437.6190411,0
+MBB.US,D,20150127,000000,95.5192,95.5281,95.2931,95.3817,286995.66054087,0
+MBB.US,D,20150128,000000,95.4524,95.6755,95.3817,95.5361,544106.71205664,0
+MBB.US,D,20150129,000000,95.4444,95.546,95.4146,95.5361,400579.26324207,0
+MBB.US,D,20150130,000000,95.7353,95.7552,95.546,95.6655,489765.21772186,0
+MBB.US,D,20150202,000000,95.6557,95.7841,95.566,95.7453,440450.84374283,0
+MBB.US,D,20150203,000000,95.5749,95.6955,95.5192,95.5361,405329.2745069,0
+MBB.US,D,20150204,000000,95.5361,95.6327,95.4444,95.556,445719.93254389,0
+MBB.US,D,20150205,000000,95.546,95.6557,95.4624,95.6227,255881.12892025,0
+MBB.US,D,20150206,000000,95.5749,95.5949,95.2453,95.2652,414582.30849902,0
+MBB.US,D,20150209,000000,95.4246,95.5361,95.303,95.3329,391174.6224647,0
+MBB.US,D,20150210,000000,95.4146,95.4146,95.2652,95.2741,323329.0800403,0
+MBB.US,D,20150211,000000,95.3229,95.4146,95.2353,95.2831,321682.48978997,0
+MBB.US,D,20150212,000000,95.3518,95.4823,95.2353,95.4016,238761.610409,0
+MBB.US,D,20150213,000000,95.5361,95.5361,95.313,95.4345,255492.5737819,0
+MBB.US,D,20150217,000000,95.3718,95.4624,95.1457,95.1695,474671.80843329,0
+MBB.US,D,20150218,000000,95.1188,95.3916,95.064,95.2831,539712.12332146,0
+MBB.US,D,20150219,000000,95.2741,95.4444,95.1965,95.2353,455148.66976394,0
+MBB.US,D,20150220,000000,95.2831,95.3618,95.1277,95.1457,486066.41376929,0
+MBB.US,D,20150223,000000,95.1367,95.303,95.1367,95.2652,317029.86831433,0
+MBB.US,D,20150224,000000,95.1965,95.5361,95.1277,95.5192,264839.98550788,0
+MBB.US,D,20150225,000000,95.5192,95.6138,95.3518,95.556,273333.98155533,0
+MBB.US,D,20150226,000000,95.4624,95.5102,95.2353,95.2741,217179.22990829,0
+MBB.US,D,20150227,000000,95.2741,95.6557,95.2741,95.546,454964.93438844,0
+MBB.US,D,20150302,000000,95.4146,95.6227,95.2741,95.303,522077.54334777,0
+MBB.US,D,20150303,000000,95.2253,95.4146,95.2065,95.2741,572006.37661534,0
+MBB.US,D,20150304,000000,95.3518,95.3817,95.1695,95.3817,394260.97516563,0
+MBB.US,D,20150305,000000,95.4724,95.4724,95.2453,95.4146,258854.02753686,0
+MBB.US,D,20150306,000000,95.2253,95.2253,94.9574,95.046,277261.70171345,0
+MBB.US,D,20150309,000000,95.1695,95.2253,95.1188,95.2253,441434.78181924,0
+MBB.US,D,20150310,000000,95.313,95.3618,95.2253,95.313,414972.87167425,0
+MBB.US,D,20150311,000000,95.2253,95.3618,95.2253,95.3618,299465.56963181,0
+MBB.US,D,20150312,000000,95.4524,95.4624,95.2253,95.303,287615.13992164,0
+MBB.US,D,20150313,000000,95.2253,95.3817,95.2253,95.2741,388854.33583756,0
+MBB.US,D,20150316,000000,95.4823,95.4922,95.3229,95.4444,355145.42055422,0
+MBB.US,D,20150317,000000,95.4444,95.5012,95.3718,95.4444,368949.67015899,0
+MBB.US,D,20150318,000000,95.5012,95.8618,95.3718,95.8618,261497.6081034,0
+MBB.US,D,20150319,000000,95.7652,95.7652,95.5361,95.6755,231475.44855128,0
+MBB.US,D,20150320,000000,95.6227,95.7841,95.6227,95.7253,716157.32088446,0
+MBB.US,D,20150323,000000,95.7552,95.804,95.6227,95.804,341455.62905221,0
+MBB.US,D,20150324,000000,95.8229,95.9564,95.6855,95.9026,273466.51199011,0
+MBB.US,D,20150325,000000,96.0062,96.0152,95.7841,95.8518,325695.55151594,0
+MBB.US,D,20150326,000000,95.6855,95.7353,95.5102,95.556,428316.27681262,0
+MBB.US,D,20150327,000000,95.6557,95.8329,95.6557,95.7741,313959.57990853,0
+MBB.US,D,20150330,000000,95.7652,95.8229,95.6327,95.7552,339728.71732624,0
+MBB.US,D,20150331,000000,95.7741,95.9106,95.7652,95.9026,315424.44282026,0
+MBB.US,D,20150401,000000,95.8708,95.9026,95.7353,95.8708,433605.44598259,0
+MBB.US,D,20150402,000000,95.8428,95.8926,95.7153,95.7353,236645.13952626,0
+MBB.US,D,20150406,000000,95.8518,95.8708,95.7652,95.8618,316608.18056729,0
+MBB.US,D,20150407,000000,95.7353,95.8618,95.6457,95.7941,502300.38801175,0
+MBB.US,D,20150408,000000,95.814,95.8708,95.6655,95.7652,244133.1090915,0
+MBB.US,D,20150409,000000,95.7841,95.8618,95.6227,95.7453,3809522.0866363,0
+MBB.US,D,20150410,000000,95.7741,95.8518,95.6557,95.7841,263115.08181881,0
+MBB.US,D,20150413,000000,95.7652,95.9286,95.7552,95.9026,632867.96673406,0
+MBB.US,D,20150414,000000,96.0062,96.0729,95.8708,95.9863,276455.47490184,0
+MBB.US,D,20150415,000000,95.9962,96.0231,95.8827,96.0152,351851.2360351,0
+MBB.US,D,20150416,000000,95.9286,96.0431,95.8708,95.9664,1454941.2014528,0
+MBB.US,D,20150417,000000,95.8926,96.0231,95.8708,96.0062,342725.71238554,0
+MBB.US,D,20150420,000000,95.9196,95.9464,95.8708,95.9196,277985.59901252,0
+MBB.US,D,20150421,000000,95.9106,95.9286,95.804,95.8518,256501.61231945,0
+MBB.US,D,20150422,000000,95.8618,95.9026,95.7253,95.7741,467791.27002748,0
+MBB.US,D,20150423,000000,95.7652,95.9286,95.7652,95.8329,315343.11732618,0
+MBB.US,D,20150424,000000,95.8926,96.0231,95.8827,96.0152,221032.65270145,0
+MBB.US,D,20150427,000000,95.9564,96.0152,95.9026,96.0062,644716.38840734,0
+MBB.US,D,20150428,000000,95.9026,95.9564,95.7055,95.7741,454622.56409859,0
+MBB.US,D,20150429,000000,95.5949,95.8708,95.556,95.7453,1199012.8836656,0
+MBB.US,D,20150430,000000,95.6855,95.8708,95.6038,95.8708,343640.37318923,0
+MBB.US,D,20150501,000000,95.7741,95.7841,95.5281,95.6227,546501.29604874,0
+MBB.US,D,20150504,000000,95.5749,95.6955,95.4724,95.5361,280373.15487551,0
+MBB.US,D,20150505,000000,95.5012,95.5849,95.3718,95.5192,291052.89907844,0
+MBB.US,D,20150506,000000,95.4444,95.4823,95.2652,95.3518,383950.70975059,0
+MBB.US,D,20150507,000000,95.3429,95.5849,95.3429,95.566,235878.06943403,0
+MBB.US,D,20150508,000000,95.7741,95.804,95.6138,95.6227,401085.28853851,0
+MBB.US,D,20150511,000000,95.556,95.6227,95.1965,95.2065,681346.99736659,0
+MBB.US,D,20150512,000000,95.2065,95.3916,95.1008,95.2253,447715.9212132,0
+MBB.US,D,20150513,000000,95.3429,95.4246,95.1695,95.1695,557214.17286037,0
+MBB.US,D,20150514,000000,95.2652,95.4345,95.2253,95.313,463572.38452022,0
+MBB.US,D,20150515,000000,95.5102,95.6457,95.4823,95.566,272881.1692365,0
+MBB.US,D,20150518,000000,95.4823,95.5361,95.4146,95.4146,388177.62740541,0
+MBB.US,D,20150519,000000,95.2553,95.4823,95.2065,95.2741,474414.77971128,0
+MBB.US,D,20150520,000000,95.2553,95.4524,95.2353,95.3618,598411.05770894,0
+MBB.US,D,20150521,000000,95.3518,95.556,95.3429,95.5102,461852.50092337,0
+MBB.US,D,20150522,000000,95.4524,95.4922,95.303,95.4016,286920.35915747,0
+MBB.US,D,20150526,000000,95.2931,95.566,95.2831,95.5012,292456.516865,0
+MBB.US,D,20150527,000000,95.4724,95.5949,95.3718,95.566,205136.02865661,0
+MBB.US,D,20150528,000000,95.566,95.6557,95.4624,95.6038,191572.74347872,0
+MBB.US,D,20150529,000000,95.6227,95.7652,95.5361,95.6138,188600.84888055,0
+MBB.US,D,20150601,000000,95.6755,95.7353,95.4624,95.556,982297.51027904,0
+MBB.US,D,20150602,000000,95.303,95.4146,95.1875,95.2253,415154.59901286,0
+MBB.US,D,20150603,000000,95.0919,95.1457,94.815,94.9176,497581.50131872,0
+MBB.US,D,20150604,000000,94.9774,95.1098,94.8648,94.9674,339219.67997447,0
+MBB.US,D,20150605,000000,94.6467,94.8449,94.6228,94.7503,316624.24486242,0
+MBB.US,D,20150608,000000,94.7055,94.9276,94.7055,94.815,277174.3521087,0
+MBB.US,D,20150609,000000,94.7413,94.7781,94.557,94.6467,559588.67648355,0
+MBB.US,D,20150610,000000,94.4694,94.6148,94.4395,94.4794,254689.35902564,0
+MBB.US,D,20150611,000000,94.6377,94.9176,94.5391,94.8847,251797.78590311,0
+MBB.US,D,20150612,000000,94.7781,95.0172,94.6965,94.7413,320871.24288615,0
+MBB.US,D,20150615,000000,94.8449,94.9574,94.6965,94.7503,178202.22984233,0
+MBB.US,D,20150616,000000,94.8847,94.9972,94.7413,94.8847,284739.63109423,0
+MBB.US,D,20150617,000000,94.9474,95.1098,94.7144,95.0371,3085736.2336043,0
+MBB.US,D,20150618,000000,94.9972,95.1277,94.8748,95.1008,1721883.6015852,0
+MBB.US,D,20150619,000000,95.054,95.2652,95.054,95.1547,284403.28491504,0
+MBB.US,D,20150622,000000,95.0072,95.1188,94.8748,94.9176,267997.62351843,0
+MBB.US,D,20150623,000000,94.7055,94.9176,94.6566,94.6965,248848.98372919,0
+MBB.US,D,20150624,000000,94.815,94.9276,94.6865,94.8449,272360.08366337,0
+MBB.US,D,20150625,000000,94.7413,94.8349,94.6148,94.7503,199535.61376859,0
+MBB.US,D,20150626,000000,94.4594,94.5869,94.3817,94.4006,331077.09038288,0
+MBB.US,D,20150629,000000,94.6965,94.9375,94.4992,94.9276,376262.94051474,0
+MBB.US,D,20150630,000000,94.8548,95.0272,94.7333,94.7503,350403.44143694,0
+MBB.US,D,20150701,000000,94.6566,94.806,94.547,94.6048,613472.33840727,0
+MBB.US,D,20150702,000000,94.7583,94.8648,94.6666,94.6765,216271.59723372,0
+MBB.US,D,20150706,000000,95.0272,95.1008,94.7333,94.8748,465859.53853867,0
+MBB.US,D,20150707,000000,95.1367,95.2553,94.9574,94.9972,473874.6177877,0
+MBB.US,D,20150708,000000,95.046,95.2253,95.0072,95.1188,172767.47799778,0
+MBB.US,D,20150709,000000,94.9674,95.1695,94.9086,95.0172,153873.85889365,0
+MBB.US,D,20150710,000000,94.7333,94.8548,94.6307,94.7681,405868.43241204,0
+MBB.US,D,20150713,000000,94.4992,94.7583,94.4893,94.7233,492763.2167996,0
+MBB.US,D,20150714,000000,94.8349,94.9474,94.7233,94.8748,330789.94110751,0
+MBB.US,D,20150715,000000,94.8548,95.0919,94.7583,95.046,316710.59044872,0
+MBB.US,D,20150716,000000,94.8648,95.1188,94.8648,95.0829,356755.86614052,0
+MBB.US,D,20150717,000000,94.9873,95.1457,94.9873,95.1188,223716.39400581,0
+MBB.US,D,20150720,000000,95.0829,95.1098,94.9873,95.046,327672.46383478,0
+MBB.US,D,20150721,000000,94.9873,95.1695,94.9873,95.1547,2597226.038939,0
+MBB.US,D,20150722,000000,95.1277,95.2652,95.1098,95.1547,332709.62437497,0
+MBB.US,D,20150723,000000,95.1875,95.303,95.1008,95.2453,222342.89677261,0
+MBB.US,D,20150724,000000,95.2652,95.2931,95.1457,95.2652,238599.9634393,0
+MBB.US,D,20150727,000000,95.2652,95.3916,95.2353,95.3429,2033128.3156175,0
+MBB.US,D,20150728,000000,95.2253,95.3329,95.1695,95.2741,379765.96087047,0
+MBB.US,D,20150729,000000,95.2741,95.303,95.1457,95.2652,947178.95309846,0
+MBB.US,D,20150730,000000,95.1695,95.2931,95.1695,95.2652,299969.58689137,0
+MBB.US,D,20150731,000000,95.3916,95.5949,95.3817,95.546,507419.87806446,0
+MBB.US,D,20150803,000000,95.556,95.804,95.5192,95.7652,1125711.5050093,0
+MBB.US,D,20150804,000000,95.566,95.6457,95.3518,95.4246,220470.40237207,0
+MBB.US,D,20150805,000000,95.2253,95.3518,95.0272,95.1457,331780.90731305,0
+MBB.US,D,20150806,000000,95.2253,95.4724,95.1596,95.3718,676444.37529807,0
+MBB.US,D,20150807,000000,95.4146,95.556,95.303,95.3429,388927.62918407,0
+MBB.US,D,20150810,000000,95.4524,95.4524,95.2253,95.313,349607.2548098,0
+MBB.US,D,20150811,000000,95.5012,95.6655,95.313,95.6138,804363.35336161,0
+MBB.US,D,20150812,000000,95.6227,95.7841,95.556,95.5849,530078.56633856,0
+MBB.US,D,20150813,000000,95.6038,95.6557,95.4146,95.4823,272356.06758959,0
+MBB.US,D,20150814,000000,95.3916,95.5192,95.3618,95.4345,453273.16330807,0
+MBB.US,D,20150817,000000,95.4724,95.5192,95.3718,95.4246,280472.5527016,0
+MBB.US,D,20150818,000000,95.2831,95.4524,95.2652,95.3618,385730.83445416,0
+MBB.US,D,20150819,000000,95.2741,95.6457,95.2652,95.5749,399556.16844628,0
+MBB.US,D,20150820,000000,95.6557,95.7841,95.6227,95.6855,261382.14598218,0
+MBB.US,D,20150821,000000,95.7741,95.8618,95.6557,95.7153,583107.8085653,0
+MBB.US,D,20150824,000000,95.9026,96.1537,95.6138,95.8708,933041.36936983,0
+MBB.US,D,20150825,000000,95.6457,95.8428,95.4246,95.5102,1627951.6519143,0
+MBB.US,D,20150826,000000,95.5192,95.6138,95.3429,95.3429,1693326.3049448,0
+MBB.US,D,20150827,000000,95.4246,95.6955,95.4016,95.5102,2084653.5382132,0
+MBB.US,D,20150828,000000,95.5849,95.7652,95.4922,95.6457,497851.58228051,0
+MBB.US,D,20150831,000000,95.6138,95.7652,95.5192,95.5192,601853.83695796,0
+MBB.US,D,20150901,000000,95.6457,95.7652,95.4624,95.7353,574676.06166146,0
+MBB.US,D,20150902,000000,95.6138,95.7453,95.556,95.6227,377911.53880196,0
+MBB.US,D,20150903,000000,95.6038,95.7652,95.5849,95.7552,465853.514428,0
+MBB.US,D,20150904,000000,95.7741,95.8229,95.5949,95.7253,411900.57523156,0
+MBB.US,D,20150908,000000,95.566,95.7253,95.5192,95.6038,638781.63537703,0
+MBB.US,D,20150909,000000,95.5949,95.7253,95.4524,95.6655,671632.11488962,0
+MBB.US,D,20150910,000000,95.6755,95.6855,95.5361,95.6227,348166.48834075,0
+MBB.US,D,20150911,000000,95.6327,95.7841,95.6038,95.7153,242737.52345249,0
+MBB.US,D,20150914,000000,95.7153,95.7941,95.6655,95.7841,231445.32799792,0
+MBB.US,D,20150915,000000,95.6227,95.7153,95.4444,95.5192,484461.99229366,0
+MBB.US,D,20150916,000000,95.4146,95.5281,95.4016,95.5012,311973.63142368,0
+MBB.US,D,20150917,000000,95.4624,95.9026,95.3429,95.8618,457082.40928964,0
+MBB.US,D,20150918,000000,95.9196,96.0729,95.8827,96.0231,396278.0482223,0
+MBB.US,D,20150921,000000,95.8708,95.9026,95.6755,95.6955,353386.380238,0
+MBB.US,D,20150922,000000,95.814,96.0152,95.7652,95.8827,343687.56205616,0
+MBB.US,D,20150923,000000,95.8708,95.9564,95.7841,95.8329,268413.28715479,0
+MBB.US,D,20150924,000000,95.9464,96.0431,95.804,95.8428,353303.04670704,0
+MBB.US,D,20150925,000000,95.6855,95.8708,95.6855,95.7841,246732.51284644,0
+MBB.US,D,20150928,000000,95.7741,95.9764,95.7741,95.9374,620053.67931637,0
+MBB.US,D,20150929,000000,95.8827,96.0729,95.8827,96.063,476694.90560062,0
+MBB.US,D,20150930,000000,96.0331,96.1237,95.9464,96.063,303765.78063314,0
+MBB.US,D,20151001,000000,96.1237,96.307,96.1137,96.2114,2482796.0486885,0
+MBB.US,D,20151002,000000,96.4136,96.549,96.2592,96.3846,1037073.7446006,0
+MBB.US,D,20151005,000000,96.307,96.3648,96.1635,96.2791,2351974.4532995,0
+MBB.US,D,20151006,000000,96.2114,96.3269,96.1537,96.307,602263.47648366,0
+MBB.US,D,20151007,000000,96.1825,96.2881,96.1735,96.2213,303053.9315554,0
+MBB.US,D,20151008,000000,96.307,96.307,96.0729,96.1537,412619.45243841,0
+MBB.US,D,20151009,000000,96.2015,96.2502,96.063,96.1537,504594.57015931,0
+MBB.US,D,20151012,000000,96.1915,96.2791,96.1635,96.2592,352363.28544222,0
+MBB.US,D,20151013,000000,96.2015,96.2881,96.0829,96.2791,534642.83419101,0
+MBB.US,D,20151014,000000,96.307,96.4614,96.2691,96.4136,401356.37351876,0
+MBB.US,D,20151015,000000,96.3748,96.4514,96.2303,96.2592,4101762.7395355,0
+MBB.US,D,20151016,000000,96.3648,96.3936,96.2502,96.2502,472727.02470469,0
+MBB.US,D,20151019,000000,96.297,96.3748,96.2403,96.2791,678257.63261032,0
+MBB.US,D,20151020,000000,96.317,96.317,96.2114,96.2403,401697.73979016,0
+MBB.US,D,20151021,000000,96.2502,96.3936,96.2502,96.3359,618537.61146394,0
+MBB.US,D,20151022,000000,96.3846,96.4236,96.297,96.3558,2211774.3216127,0
+MBB.US,D,20151023,000000,96.3359,96.3359,96.2403,96.2691,336360.23544217,0
+MBB.US,D,20151026,000000,96.307,96.3269,96.2502,96.2791,381778.01383491,0
+MBB.US,D,20151027,000000,96.3558,96.4424,96.307,96.3359,302330.03425633,0
+MBB.US,D,20151028,000000,96.3558,96.4236,96.1437,96.1537,291626.19361072,0
+MBB.US,D,20151029,000000,96.0231,96.1137,95.8827,95.9374,266580.95349207,0
+MBB.US,D,20151030,000000,95.8827,96.1237,95.814,96.1028,387128.42813004,0
+MBB.US,D,20151102,000000,95.9962,96.0929,95.9863,95.9962,514847.60652298,0
+MBB.US,D,20151103,000000,96.053,96.1237,95.9026,95.9564,288120.16119964,0
+MBB.US,D,20151104,000000,95.9464,96.0231,95.814,95.8618,585816.65033079,0
+MBB.US,D,20151105,000000,95.8329,95.8827,95.7453,95.8618,843301.19670822,0
+MBB.US,D,20151106,000000,95.6457,95.6457,95.4724,95.546,321165.42029062,0
+MBB.US,D,20151109,000000,95.5749,95.6655,95.5102,95.6038,1414706.1662748,0
+MBB.US,D,20151110,000000,95.5749,95.6955,95.5361,95.5361,840687.73669504,0
+MBB.US,D,20151111,000000,95.5749,95.9106,95.4823,95.6227,336161.43979,0
+MBB.US,D,20151112,000000,95.556,95.6955,95.5361,95.5361,311170.41666742,0
+MBB.US,D,20151113,000000,95.6227,95.7353,95.566,95.6855,224602.94229303,0
+MBB.US,D,20151116,000000,95.7841,95.8329,95.6755,95.7741,513160.85553483,0
+MBB.US,D,20151117,000000,95.7453,95.8329,95.6327,95.7652,313553.95645662,0
+MBB.US,D,20151118,000000,95.7153,95.8618,95.7055,95.804,285720.55711531,0
+MBB.US,D,20151119,000000,95.8827,95.9286,95.814,95.9196,300715.57259624,0
+MBB.US,D,20151120,000000,95.8708,95.9286,95.7841,95.8229,209379.01060656,0
+MBB.US,D,20151123,000000,95.7841,95.8708,95.6955,95.7153,254931.32747096,0
+MBB.US,D,20151124,000000,95.814,95.8708,95.7652,95.804,242548.76798477,0
+MBB.US,D,20151125,000000,95.804,95.8518,95.7453,95.804,214377.0144274,0
+MBB.US,D,20151127,000000,95.8229,95.9026,95.7453,95.8618,125877.8085642,0
+MBB.US,D,20151130,000000,95.9026,95.9286,95.8428,95.9106,258798.80652236,0
+MBB.US,D,20151201,000000,95.7652,95.8827,95.3329,95.5361,725880.23550899,0
+MBB.US,D,20151202,000000,95.4624,95.5192,95.313,95.4444,367475.77108125,0
+MBB.US,D,20151203,000000,95.2741,95.2831,94.9574,95.0272,366737.81752394,0
+MBB.US,D,20151204,000000,95.054,95.2065,95.0172,95.1098,480217.00230682,0
+MBB.US,D,20151207,000000,95.2453,95.4146,95.2253,95.3329,328434.51383478,0
+MBB.US,D,20151208,000000,95.4823,95.4823,95.2741,95.3618,312559.97819574,0
+MBB.US,D,20151209,000000,95.4345,95.4345,95.2253,95.2931,802400.49730101,0
+MBB.US,D,20151210,000000,95.3916,95.4016,95.1695,95.1875,504756.21712901,0
+MBB.US,D,20151211,000000,95.3916,95.4823,95.2741,95.3916,513499.2097509,0
+MBB.US,D,20151214,000000,95.3229,95.3916,95.1367,95.2253,705901.27246546,0
+MBB.US,D,20151215,000000,94.9873,95.1367,94.9873,95.064,402053.1623198,0
+MBB.US,D,20151216,000000,95.0072,95.2065,94.8947,95.0072,378079.20988233,0
+MBB.US,D,20151217,000000,95.1008,95.2652,95.0371,95.2253,2089122.4243133,0
+MBB.US,D,20151218,000000,95.1875,95.4146,95.1695,95.3429,280039.82075166,0
+MBB.US,D,20151221,000000,95.4146,95.4624,95.2553,95.2741,384562.1569838,0
+MBB.US,D,20151222,000000,95.2253,95.3329,95.1367,95.2153,917492.13570708,0
+MBB.US,D,20151223,000000,95.1457,95.1457,95.046,95.0829,632338.84901337,0
+MBB.US,D,20151224,000000,95.064,95.1596,95.054,95.1277,249870.07048808,0
+MBB.US,D,20151228,000000,95.1596,95.2652,95.1188,95.1547,312416.40355806,0
+MBB.US,D,20151229,000000,95.1965,95.1965,94.9873,95.073,297148.29506,0
+MBB.US,D,20151230,000000,95.0172,95.1695,94.9674,95.1188,379471.783466,0
+MBB.US,D,20151231,000000,95.2153,95.303,95.1457,95.1695,319291.92187165,0
+MBB.US,D,20160104,000000,95.303,95.4444,95.1695,95.1775,2538694.7756319,0
+MBB.US,D,20160105,000000,95.2253,95.3229,95.1547,95.2353,749287.9215433,0
+MBB.US,D,20160106,000000,95.3329,95.5749,95.3329,95.5361,434411.67279419,0
+MBB.US,D,20160107,000000,95.546,95.6655,95.4524,95.6457,656805.7745075,0
+MBB.US,D,20160108,000000,95.6227,95.7841,95.5849,95.7652,718289.85606233,0
+MBB.US,D,20160111,000000,95.6557,95.7652,95.6038,95.6655,682485.55428359,0
+MBB.US,D,20160112,000000,95.6655,95.9026,95.6327,95.814,465184.83814341,0
+MBB.US,D,20160113,000000,95.6655,95.9764,95.6655,95.8827,485478.05896032,0
+MBB.US,D,20160114,000000,95.8618,95.9196,95.6557,95.8926,580678.08392762,0
+MBB.US,D,20160115,000000,96.053,96.0829,95.8428,96.0331,303712.56765554,0
+MBB.US,D,20160119,000000,95.9464,96.0431,95.8708,95.9664,1012123.8862343,0
+MBB.US,D,20160120,000000,96.0929,96.2114,95.9286,95.9374,435599.42661501,0
+MBB.US,D,20160121,000000,96.0231,96.1825,95.9286,96.0062,3246892.2382818,0
+MBB.US,D,20160122,000000,95.9664,96.0829,95.8518,95.9962,470259.14736608,0
+MBB.US,D,20160125,000000,96.0231,96.1028,95.9664,96.0231,2736849.8640382,0
+MBB.US,D,20160126,000000,96.1137,96.1537,95.9962,96.1437,470575.41317636,0
+MBB.US,D,20160127,000000,96.1137,96.2213,95.9863,96.1825,475117.59262301,0
+MBB.US,D,20160128,000000,96.1137,96.3558,96.0729,96.3359,312568.01034331,0
+MBB.US,D,20160129,000000,96.4793,96.5391,96.297,96.4236,1405600.7229941,0
+MBB.US,D,20160201,000000,96.4514,96.4893,96.2303,96.3269,743880.27819678,0
+MBB.US,D,20160202,000000,96.4793,96.5859,96.4036,96.5391,487654.77094979,0
+MBB.US,D,20160203,000000,96.5291,96.6347,96.4036,96.4424,612889.00369054,0
+MBB.US,D,20160204,000000,96.559,96.559,96.4424,96.5291,284872.16152901,0
+MBB.US,D,20160205,000000,96.4992,96.6147,96.3269,96.549,339327.10994811,0
+MBB.US,D,20160208,000000,96.6347,96.7233,96.559,96.6447,433925.72786666,0
+MBB.US,D,20160209,000000,96.8,96.809,96.6247,96.7133,485858.5819511,0
+MBB.US,D,20160210,000000,96.6745,96.7801,96.5391,96.7133,286329.99631163,0
+MBB.US,D,20160211,000000,96.9634,97.0231,96.6845,96.819,430579.33438839,0
+MBB.US,D,20160212,000000,96.7233,96.8578,96.5092,96.6147,417746.97463868,0
+MBB.US,D,20160216,000000,96.4992,96.6745,96.4992,96.5291,354460.6799745,0
+MBB.US,D,20160217,000000,96.6745,96.6945,96.5092,96.5959,465693.87549519,0
+MBB.US,D,20160218,000000,96.6645,96.8768,96.5959,96.8578,380258.93392713,0
+MBB.US,D,20160219,000000,96.7602,96.8478,96.6247,96.7133,293548.88893351,0
+MBB.US,D,20160222,000000,96.6945,96.8478,96.6546,96.6945,311753.75138415,0
+MBB.US,D,20160223,000000,96.7133,96.8578,96.6247,96.8289,452509.10527118,0
+MBB.US,D,20160224,000000,96.8768,96.9833,96.7403,96.7701,365057.09064646,0
+MBB.US,D,20160225,000000,96.8678,96.9245,96.7701,96.7701,385810.15191133,0
+MBB.US,D,20160226,000000,96.7701,96.8,96.6645,96.7323,318899.35065953,0
+MBB.US,D,20160229,000000,96.7502,96.819,96.6845,96.79,579771.45527149,0
+MBB.US,D,20160301,000000,96.9066,96.9444,96.5959,96.6745,1113072.9208195,0
+MBB.US,D,20160302,000000,96.559,96.7502,96.5391,96.6945,306755.74756332,0
+MBB.US,D,20160303,000000,96.6945,96.79,96.6347,96.7323,373526.99025123,0
+MBB.US,D,20160304,000000,96.7233,96.7602,96.5291,96.6845,383675.60869657,0
+MBB.US,D,20160307,000000,96.6546,96.6945,96.559,96.559,435088.38122634,0
+MBB.US,D,20160308,000000,96.7403,96.8,96.6845,96.7233,422383.5318192,0
+MBB.US,D,20160309,000000,96.6347,96.6945,96.4992,96.549,514758.24888134,0
+MBB.US,D,20160310,000000,96.4793,96.5689,96.4136,96.4992,373985.82668074,0
+MBB.US,D,20160311,000000,96.5191,96.5291,96.3458,96.4714,338572.08807723,0
+MBB.US,D,20160314,000000,96.4793,96.5959,96.4325,96.4992,389082.24802465,0
+MBB.US,D,20160315,000000,96.5391,96.6058,96.3936,96.4424,275243.62463834,0
+MBB.US,D,20160316,000000,96.3936,96.6247,96.2791,96.6147,256588.9619242,0
+MBB.US,D,20160317,000000,96.7323,96.809,96.6447,96.6945,1463447.2457216,0
+MBB.US,D,20160318,000000,96.819,96.8289,96.6645,96.7034,352685.57536316,0
+MBB.US,D,20160321,000000,96.7233,96.7323,96.5689,96.6058,250967.46264882,0
+MBB.US,D,20160322,000000,96.6147,96.6945,96.4992,96.559,294300.89874906,0
+MBB.US,D,20160323,000000,96.4992,96.6745,96.2502,96.6546,269779.75625888,0
+MBB.US,D,20160324,000000,96.7502,96.7502,96.4614,96.5769,377939.65131843,0
+MBB.US,D,20160328,000000,96.5191,96.7034,96.5191,96.549,293075.99624576,0
+MBB.US,D,20160329,000000,96.6645,96.8768,96.5859,96.8768,312491.70494146,0
+MBB.US,D,20160330,000000,96.8966,96.8966,96.7323,96.8678,449509.09815654,0
+MBB.US,D,20160331,000000,96.9156,97.0331,96.8478,96.9932,747912.41627321,0
+MBB.US,D,20160401,000000,96.9733,97.0709,96.9245,96.9733,1028774.5281316,0
+MBB.US,D,20160404,000000,97.0709,97.1417,97.051,97.0809,2618115.6467125,0
+MBB.US,D,20160405,000000,97.1317,97.1915,97.0709,97.0809,1405189.0754315,0
+MBB.US,D,20160406,000000,97.0809,97.1028,96.9444,97.0331,1737713.9604126,0
+MBB.US,D,20160407,000000,97.0909,97.2014,97.051,97.0909,366303.07753711,0
+MBB.US,D,20160408,000000,97.0609,97.1516,97.0421,97.1127,304919.39782682,0
+MBB.US,D,20160411,000000,97.1516,97.2014,97.0421,97.1417,312963.59361076,0
+MBB.US,D,20160412,000000,97.1417,97.2114,97.0331,97.0809,653929.26166165,0
+MBB.US,D,20160413,000000,97.0709,97.1217,97.0032,97.0809,377755.91594293,0
+MBB.US,D,20160414,000000,97.1317,97.1615,97.0421,97.0609,466954.92266252,0
+MBB.US,D,20160415,000000,97.0231,97.2213,97.0231,97.1127,438404.65415125,0
+MBB.US,D,20160418,000000,97.1715,97.1715,97.0809,97.1217,422266.06166109,0
+MBB.US,D,20160419,000000,97.1715,97.1815,97.0709,97.0709,524777.34894724,0
+MBB.US,D,20160420,000000,97.1217,97.1516,96.9156,96.9634,357384.38168729,0
+MBB.US,D,20160421,000000,96.9634,96.9833,96.8578,96.9156,783285.99413891,0
+MBB.US,D,20160422,000000,96.9245,96.9344,96.8768,96.8966,370454.69380853,0
+MBB.US,D,20160425,000000,96.8678,96.9733,96.8388,96.9066,1200283.9710173,0
+MBB.US,D,20160426,000000,96.9245,96.9534,96.819,96.8768,667372.06462611,0
+MBB.US,D,20160427,000000,96.9156,97.0032,96.8578,96.9344,443401.65395364,0
+MBB.US,D,20160428,000000,97.0231,97.1615,96.9444,97.1317,1415993.3179217,0
+MBB.US,D,20160429,000000,97.0909,97.2014,97.0331,97.1715,347220.70296526,0
+MBB.US,D,20160502,000000,97.1317,97.2014,97.0709,97.1127,360328.16376899,0
+MBB.US,D,20160503,000000,97.2701,97.2701,97.1715,97.2114,482129.65744516,0
+MBB.US,D,20160504,000000,97.2114,97.3259,97.1915,97.2701,934848.60257141,0
+MBB.US,D,20160505,000000,97.2791,97.3856,97.1915,97.3259,476104.54275477,0
+MBB.US,D,20160506,000000,97.3757,97.4444,97.3259,97.3757,294274.79426948,0
+MBB.US,D,20160509,000000,97.4245,97.4833,97.3856,97.4534,342039.96778738,0
+MBB.US,D,20160510,000000,97.4344,97.4634,97.3757,97.4344,536272.35612777,0
+MBB.US,D,20160511,000000,97.3856,97.5022,97.3658,97.4534,341224.70480978,0
+MBB.US,D,20160512,000000,97.4534,97.5022,97.4056,97.4245,396766.00118672,0
+MBB.US,D,20160513,000000,97.4245,97.5121,97.3658,97.4534,281282.79558698,0
+MBB.US,D,20160516,000000,97.4344,97.4444,97.3757,97.3956,284356.09604812,0
+MBB.US,D,20160517,000000,97.4056,97.4733,97.3358,97.3358,234425.25474365,0
+MBB.US,D,20160518,000000,97.287,97.305,97.0609,97.1516,960347.65902734,0
+MBB.US,D,20160519,000000,97.1417,97.1915,96.9932,97.1028,395475.83748448,0
+MBB.US,D,20160520,000000,97.1815,97.2313,97.1028,97.1715,285224.57200331,0
+MBB.US,D,20160523,000000,97.1127,97.2114,97.0709,97.2014,350495.81113391,0
+MBB.US,D,20160524,000000,97.1516,97.1915,97.0609,97.0909,650742.50711619,0
+MBB.US,D,20160525,000000,97.1815,97.2014,97.0609,97.1217,308355.14894673,0
+MBB.US,D,20160526,000000,97.1915,97.287,97.1127,97.2313,454230.99690491,0
+MBB.US,D,20160527,000000,97.2502,97.287,97.1217,97.1815,564864.79341374,0
+MBB.US,D,20160531,000000,97.1516,97.296,97.051,97.2602,469016.17253077,0
+MBB.US,D,20160601,000000,97.3358,97.3558,97.1715,97.2502,623392.04064708,0
+MBB.US,D,20160602,000000,97.2313,97.4056,97.1615,97.3259,236787.71014549,0
+MBB.US,D,20160603,000000,97.5411,97.6057,97.4932,97.5859,285213.52780042,0
+MBB.US,D,20160606,000000,97.5221,97.5859,97.5022,97.5411,626580.80322943,0
+MBB.US,D,20160607,000000,97.5859,97.6247,97.5559,97.5759,531544.43326874,0
+MBB.US,D,20160608,000000,97.5959,97.6147,97.5411,97.5411,754583.11482395,0
+MBB.US,D,20160609,000000,97.6944,97.7143,97.5759,97.6645,1083623.0517812,0
+MBB.US,D,20160610,000000,97.6944,97.7432,97.6446,97.6845,259693.38695715,0
+MBB.US,D,20160613,000000,97.7343,97.7721,97.6247,97.7432,220860.9655473,0
+MBB.US,D,20160614,000000,97.802,97.802,97.7143,97.7343,235665.21752363,0
+MBB.US,D,20160615,000000,97.6645,97.8697,97.6645,97.802,317269.82872276,0
+MBB.US,D,20160616,000000,97.8498,97.9474,97.782,97.8498,651523.63346665,0
+MBB.US,D,20160617,000000,97.802,97.8697,97.6745,97.7432,649030.65566691,0
+MBB.US,D,20160620,000000,97.7143,97.7143,97.5859,97.6147,398418.61554773,0
+MBB.US,D,20160621,000000,97.7143,97.7343,97.5411,97.5659,350516.89552126,0
+MBB.US,D,20160622,000000,97.6446,97.6446,97.5411,97.5959,1353162.8476318,0
+MBB.US,D,20160623,000000,97.5759,97.6147,97.5221,97.5659,280063.91719435,0
+MBB.US,D,20160624,000000,97.9275,98.0042,97.812,97.8308,447163.71106827,0
+MBB.US,D,20160627,000000,98.0441,98.0729,97.9474,97.9952,460127.59723431,0
+MBB.US,D,20160628,000000,97.9574,98.0441,97.9374,97.9952,334325.09005351,0
+MBB.US,D,20160629,000000,98.0539,98.0829,97.9175,97.9175,358226.75316292,0
+MBB.US,D,20160630,000000,97.9574,98.1127,97.9275,98.0241,438078.34815652,0
+MBB.US,D,20160701,000000,98.1725,98.2312,98.0539,98.1725,952295.43109584,0
+MBB.US,D,20160705,000000,98.2412,98.3886,98.1725,98.291,519108.66080494,0
+MBB.US,D,20160706,000000,98.3408,98.3408,98.2312,98.281,375068.1585648,0
+MBB.US,D,20160707,000000,98.2312,98.311,98.1914,98.2711,385292.07839354,0
+MBB.US,D,20160708,000000,98.291,98.3308,98.2213,98.311,417935.73010641,0
+MBB.US,D,20160711,000000,98.291,98.291,98.1914,98.2114,1888300.6629163,0
+MBB.US,D,20160712,000000,98.2114,98.2114,98.0829,98.1426,905593.51311153,0
+MBB.US,D,20160713,000000,98.0929,98.2412,98.0929,98.1625,538213.12378259,0
+MBB.US,D,20160714,000000,97.9753,98.1625,97.9753,98.1327,371161.52279404,0
+MBB.US,D,20160715,000000,98.0929,98.1327,98.0241,98.0829,697722.53820984,0
+MBB.US,D,20160718,000000,98.1327,98.1526,98.0042,98.0729,525006.26515277,0
+MBB.US,D,20160719,000000,98.1426,98.1725,98.1027,98.1526,540675.98102896,0
+MBB.US,D,20160720,000000,98.1725,98.1725,98.0639,98.1227,801240.85599665,0
+MBB.US,D,20160721,000000,98.0639,98.1625,98.0441,98.1625,983644.90303266,0
+MBB.US,D,20160722,000000,98.0729,98.1027,98.0141,98.0341,402086.2949285,0
+MBB.US,D,20160725,000000,98.0441,98.1027,98.0141,98.0241,504116.65737934,0
+MBB.US,D,20160726,000000,98.0539,98.0829,97.9853,98.0241,259480.53504673,0
+MBB.US,D,20160727,000000,98.0639,98.1914,97.9853,98.1725,393305.14960569,0
+MBB.US,D,20160728,000000,98.1426,98.2213,98.0929,98.1725,301662.36199019,0
+MBB.US,D,20160729,000000,98.281,98.3408,98.2312,98.301,361680.57661483,0
+MBB.US,D,20160801,000000,98.2114,98.301,98.2114,98.2312,287832.00790583,0
+MBB.US,D,20160802,000000,98.1625,98.2312,98.1327,98.1526,409126.47226713,0
+MBB.US,D,20160803,000000,98.2213,98.2213,98.1127,98.1815,294674.39361072,0
+MBB.US,D,20160804,000000,98.2512,98.301,98.2312,98.291,450146.64986932,0
+MBB.US,D,20160805,000000,98.301,98.301,98.1426,98.1526,442899.64473097,0
+MBB.US,D,20160808,000000,98.1526,98.2014,98.1127,98.1625,459484.02141085,0
+MBB.US,D,20160809,000000,98.2412,98.311,98.1725,98.291,568701.14789333,0
+MBB.US,D,20160810,000000,98.4086,98.4783,98.2612,98.3886,1404540.4795159,0
+MBB.US,D,20160811,000000,98.3796,98.4583,98.2114,98.2512,432704.84143714,0
+MBB.US,D,20160812,000000,98.2612,98.3796,98.2412,98.2412,403525.05336065,0
+MBB.US,D,20160815,000000,98.4583,98.4583,98.1426,98.1725,777286.98392808,0
+MBB.US,D,20160816,000000,98.1815,98.2312,98.0829,98.0929,705438.41996216,0
+MBB.US,D,20160817,000000,98.2312,98.2512,98.1227,98.2312,859913.68590457,0
+MBB.US,D,20160818,000000,98.3408,98.3608,98.2512,98.3308,322043.93643029,0
+MBB.US,D,20160819,000000,98.2312,98.311,98.2014,98.2213,525444.01719494,0
+MBB.US,D,20160822,000000,98.301,98.301,98.2312,98.2612,276119.12872266,0
+MBB.US,D,20160823,000000,98.3308,98.3308,98.2412,98.301,336507.82615364,0
+MBB.US,D,20160824,000000,98.3707,98.3796,98.2312,98.3608,443156.67345297,0
+MBB.US,D,20160825,000000,98.2711,98.3707,98.2412,98.281,348188.57674656,0
+MBB.US,D,20160826,000000,98.301,98.4086,98.1725,98.2014,380876.40527101,0
+MBB.US,D,20160829,000000,98.2213,98.3308,98.2213,98.311,344262.86462534,0
+MBB.US,D,20160830,000000,98.301,98.3608,98.291,98.3408,496324.47022517,0
+MBB.US,D,20160831,000000,98.3608,98.3796,98.2412,98.301,584538.53484989,0
+MBB.US,D,20160901,000000,98.1914,98.3796,98.1426,98.3308,433968.9006598,0
+MBB.US,D,20160902,000000,98.3608,98.3707,98.2114,98.301,381877.41166099,0
+MBB.US,D,20160906,000000,98.3886,98.5469,98.3308,98.5081,352642.40257002,0
+MBB.US,D,20160907,000000,98.5469,98.5968,98.4484,98.4783,992400.94789435,0
+MBB.US,D,20160908,000000,98.5469,98.5968,98.3886,98.4982,715613.14288709,0
+MBB.US,D,20160909,000000,98.3707,98.3707,98.2512,98.301,447835.39940819,0
+MBB.US,D,20160912,000000,98.2412,98.3796,98.2312,98.3308,369154.48992183,0
+MBB.US,D,20160913,000000,98.3986,98.4086,98.2114,98.3209,466351.50757688,0
+MBB.US,D,20160914,000000,98.301,98.4484,98.301,98.3796,680753.6224654,0
+MBB.US,D,20160915,000000,98.3796,98.4683,98.3209,98.4285,281857.0941377,0
+MBB.US,D,20160916,000000,98.4583,98.4683,98.3707,98.4185,326555.99532357,0
+MBB.US,D,20160919,000000,98.4384,98.4783,98.3508,98.3796,430176.72299181,0
+MBB.US,D,20160920,000000,98.4086,98.4484,98.311,98.3707,300738.66502048,0
+MBB.US,D,20160921,000000,98.3508,98.4883,98.301,98.4583,295676.40401916,0
+MBB.US,D,20160922,000000,98.4086,98.6167,98.4086,98.5469,386049.10830132,0
+MBB.US,D,20160923,000000,98.5281,98.5968,98.5081,98.5869,786632.38761718,0
+MBB.US,D,20160926,000000,98.6466,98.7074,98.5869,98.6874,359151.45415106,0
+MBB.US,D,20160927,000000,98.7662,98.776,98.6655,98.7173,478204.94934239,0
+MBB.US,D,20160928,000000,98.6655,98.7662,98.6466,98.6655,368521.95830128,0
+MBB.US,D,20160929,000000,98.6167,98.7372,98.6167,98.6466,293687.44347896,0
+MBB.US,D,20160930,000000,98.6167,98.6974,98.5968,98.6167,438450.83899974,0
+MBB.US,D,20161003,000000,98.6556,98.6556,98.5669,98.5669,551673.99907906,0
+MBB.US,D,20161004,000000,98.5968,98.6466,98.4583,98.4583,560428.03590385,0
+MBB.US,D,20161005,000000,98.5081,98.5281,98.3608,98.4683,806698.70026544,0
+MBB.US,D,20161006,000000,98.5181,98.5281,98.3986,98.4583,462744.06930283,0
+MBB.US,D,20161007,000000,98.6167,98.6556,98.3707,98.4583,297646.28820889,0
+MBB.US,D,20161010,000000,98.3886,98.4185,98.2213,98.3986,564068.60678659,0
+MBB.US,D,20161011,000000,98.3608,98.4086,98.301,98.301,672968.46344035,0
+MBB.US,D,20161012,000000,98.301,98.3508,98.2512,98.3308,426399.6056005,0
+MBB.US,D,20161013,000000,98.4086,98.4683,98.3209,98.4185,347778.93722087,0
+MBB.US,D,20161014,000000,98.3886,98.4683,98.291,98.301,434200.82892067,0
+MBB.US,D,20161017,000000,98.3408,98.4384,98.3408,98.3796,415474.88089691,0
+MBB.US,D,20161018,000000,98.3707,98.5181,98.3408,98.4783,263451.427998,0
+MBB.US,D,20161019,000000,98.4583,98.5281,98.4285,98.5181,439492.00612754,0
+MBB.US,D,20161020,000000,98.5669,98.5869,98.4285,98.4285,428159.64993515,0
+MBB.US,D,20161021,000000,98.5371,98.5469,98.4285,98.4982,379830.21805097,0
+MBB.US,D,20161024,000000,98.4583,98.5569,98.3796,98.4484,399628.45777435,0
+MBB.US,D,20161025,000000,98.4683,98.4883,98.3886,98.4583,591155.01640458,0
+MBB.US,D,20161026,000000,98.4185,98.4285,98.3209,98.3986,322299.96113384,0
+MBB.US,D,20161027,000000,98.281,98.3209,98.1526,98.2213,518167.89552167,0
+MBB.US,D,20161028,000000,98.2114,98.3508,98.2114,98.291,340144.3809626,0
+MBB.US,D,20161031,000000,98.3707,98.4086,98.291,98.3308,403563.20606157,0
+MBB.US,D,20161101,000000,98.2312,98.3707,98.1526,98.2612,597505.43307126,0
+MBB.US,D,20161102,000000,98.3707,98.4783,98.311,98.4086,303742.6882089,0
+MBB.US,D,20161103,000000,98.291,98.3508,98.2213,98.3308,425687.75652277,0
+MBB.US,D,20161104,000000,98.3707,98.4484,98.3408,98.4185,365905.48623276,0
+MBB.US,D,20161107,000000,98.311,98.4086,98.311,98.3608,1084113.0127826,0
+MBB.US,D,20161108,000000,98.3707,98.3707,98.2014,98.2114,485190.90968495,0
+MBB.US,D,20161109,000000,98.1426,98.1426,97.5959,97.5959,932654.82226838,0
+MBB.US,D,20161110,000000,97.4833,97.6745,97.2791,97.315,802411.5415039,0
+MBB.US,D,20161111,000000,97.3358,97.4634,97.2602,97.296,693810.88234686,0
+MBB.US,D,20161114,000000,96.9634,97.1417,96.6845,97.051,670541.750858,0
+MBB.US,D,20161115,000000,97.0231,97.1516,96.9156,97.1516,536761.31311064,0
+MBB.US,D,20161116,000000,96.9245,97.1715,96.9245,97.1317,512429.93010663,0
+MBB.US,D,20161117,000000,97.0421,97.1615,96.9344,97.0032,858805.24954093,0
+MBB.US,D,20161118,000000,96.9634,96.9733,96.5391,96.549,972117.76726189,0
+MBB.US,D,20161121,000000,96.6447,96.6845,96.4793,96.4893,799390.45000192,0
+MBB.US,D,20161122,000000,96.6745,96.7502,96.5391,96.6247,717982.62641806,0
+MBB.US,D,20161123,000000,96.2213,96.3558,96.0431,96.2592,462133.62608807,0
+MBB.US,D,20161125,000000,96.317,96.317,96.1537,96.1735,333575.08827484,0
+MBB.US,D,20161128,000000,96.4614,96.6058,96.3458,96.559,655506.57463925,0
+MBB.US,D,20161129,000000,96.3846,96.7034,96.3846,96.6247,465782.22911838,0
+MBB.US,D,20161130,000000,96.4992,96.5291,96.317,96.4136,1017128.9181842,0
+MBB.US,D,20161201,000000,96.2691,96.2791,96.0431,96.1915,1206534.989858,0
+MBB.US,D,20161202,000000,96.2592,96.4714,96.2114,96.2691,550035.44097629,0
+MBB.US,D,20161205,000000,96.1735,96.3846,96.1437,96.297,756496.77398074,0
+MBB.US,D,20161206,000000,96.3359,96.4136,96.307,96.3936,808841.27562776,0
+MBB.US,D,20161207,000000,96.4325,96.549,96.3936,96.4893,1099171.2814256,0
+MBB.US,D,20161208,000000,96.4514,96.4893,96.3269,96.3359,516269.29664155,0
+MBB.US,D,20161209,000000,96.3648,96.4036,96.1137,96.1635,829319.23583862,0
+MBB.US,D,20161212,000000,96.1537,96.2791,96.053,96.2791,1123910.2959184,0
+MBB.US,D,20161213,000000,96.317,96.4036,96.1635,96.2502,681317.88083168,0
+MBB.US,D,20161214,000000,96.317,96.3748,95.6227,95.6557,530398.84822261,0
+MBB.US,D,20161215,000000,95.6855,95.7253,95.2253,95.2931,1073988.4907799,0
+MBB.US,D,20161216,000000,95.313,95.5949,95.2153,95.2931,1558682.4113344,0
+MBB.US,D,20161219,000000,95.4624,95.6655,95.4444,95.6227,781044.0209505,0
+MBB.US,D,20161220,000000,95.4016,95.5949,95.3817,95.5361,659678.27127958,0
+MBB.US,D,20161221,000000,95.6755,95.7841,95.5949,95.7652,757142.35784108,0
+MBB.US,D,20161222,000000,95.7253,95.7841,95.5949,95.6855,560570.60652309,0
+MBB.US,D,20161223,000000,95.7153,95.804,95.6138,95.7153,432122.51073885,0
+MBB.US,D,20161227,000000,95.566,95.6557,95.5361,95.6457,502250.18708948,0
+MBB.US,D,20161228,000000,95.6227,95.9664,95.6227,95.8428,635533.6357064,0
+MBB.US,D,20161229,000000,96.0231,96.1915,95.9286,96.1437,401042.11574536,0
+MBB.US,D,20161230,000000,96.1028,96.3846,96.0929,96.307,580261.4162728,0
+MBB.US,D,20170103,000000,96.0331,96.3846,95.9664,96.3558,873781.1886714,0
+MBB.US,D,20170104,000000,96.2403,96.3648,96.2303,96.3269,896015.17714313,0
+MBB.US,D,20170105,000000,96.3269,96.6945,96.3269,96.6147,784293.02463957,0
+MBB.US,D,20170106,000000,96.4893,96.5689,96.3748,96.3936,705021.75230736,0
+MBB.US,D,20170109,000000,96.5191,96.6546,96.4992,96.5191,659958.39242583,0
+MBB.US,D,20170110,000000,96.5092,96.6058,96.4893,96.5391,1110269.7013202,0
+MBB.US,D,20170111,000000,96.6247,96.809,96.4893,96.6945,710196.46337457,0
+MBB.US,D,20170112,000000,96.8478,96.9066,96.6745,96.6845,507649.79828844,0
+MBB.US,D,20170113,000000,96.5291,96.549,96.3359,96.4793,960629.78821048,0
+MBB.US,D,20170117,000000,96.7233,96.7801,96.5859,96.7502,837317.24677408,0
+MBB.US,D,20170118,000000,96.4514,96.6147,96.2015,96.2114,737203.55553537,0
+MBB.US,D,20170119,000000,96.1137,96.2213,95.9962,96.1537,1288282.1716764,0
+MBB.US,D,20170120,000000,96.063,96.2502,95.9664,96.2015,595117.87720828,0
+MBB.US,D,20170123,000000,96.3648,96.5859,96.2691,96.5391,6742612.3759055,0
+MBB.US,D,20170124,000000,96.4325,96.4614,96.2015,96.2881,811320.19716927,0
+MBB.US,D,20170125,000000,96.1237,96.1735,95.9962,96.0062,900927.83939611,0
+MBB.US,D,20170126,000000,95.9962,96.1537,95.8329,96.1137,787801.06508753,0
+MBB.US,D,20170127,000000,96.1825,96.2502,96.1237,96.2502,899702.93689281,0
+MBB.US,D,20170130,000000,96.2403,96.3359,96.2403,96.2403,868340.41271618,0
+MBB.US,D,20170131,000000,96.2881,96.5191,96.2502,96.3936,1013880.9185136,0
+MBB.US,D,20170201,000000,96.2015,96.3458,96.053,96.2691,760729.71574623,0
+MBB.US,D,20170202,000000,96.3846,96.4714,96.2691,96.307,1003304.5882106,0
+MBB.US,D,20170203,000000,96.4992,96.559,96.2303,96.3359,563360.77378264,0
+MBB.US,D,20170206,000000,96.5092,96.6845,96.4514,96.6247,735795.92167503,0
+MBB.US,D,20170207,000000,96.5859,96.7323,96.5391,96.5769,1708731.9639698,0
+MBB.US,D,20170208,000000,96.7403,96.9245,96.7233,96.8866,903778.24776238,0
+MBB.US,D,20170209,000000,96.8768,96.8768,96.5959,96.6058,898309.35929069,0
+MBB.US,D,20170210,000000,96.5859,96.7233,96.5391,96.6845,574181.08056791,0
+MBB.US,D,20170213,000000,96.5689,96.6147,96.4992,96.5689,433448.81910512,0
+MBB.US,D,20170214,000000,96.5769,96.6247,96.2303,96.4793,692115.0951927,0
+MBB.US,D,20170215,000000,96.307,96.3648,96.2502,96.2791,633261.54196463,0
+MBB.US,D,20170216,000000,96.3748,96.559,96.3269,96.5092,2120411.6551434,0
+MBB.US,D,20170217,000000,96.6845,96.7403,96.6247,96.6447,568526.44868385,0
+MBB.US,D,20170221,000000,96.5291,96.6546,96.5191,96.5859,416584.321279,0
+MBB.US,D,20170222,000000,96.6645,96.7233,96.4236,96.6247,676258.63188569,0
+MBB.US,D,20170223,000000,96.7133,96.819,96.6845,96.819,635251.50652326,0
+MBB.US,D,20170224,000000,96.9344,97.1715,96.9344,97.1516,639667.1796458,0
+MBB.US,D,20170227,000000,96.9833,97.051,96.8,96.819,2611295.3494134,0
+MBB.US,D,20170228,000000,96.8578,96.9444,96.8,96.8578,873444.84249221,0
+MBB.US,D,20170301,000000,96.4325,96.4325,96.3458,96.3936,720414.35909264,0
+MBB.US,D,20170302,000000,96.307,96.3558,96.1437,96.1825,578475.26745857,0
+MBB.US,D,20170303,000000,96.2213,96.317,96.0929,96.2502,677947.39091072,0
+MBB.US,D,20170306,000000,96.2791,96.3458,96.1825,96.2592,500924.88274165,0
+MBB.US,D,20170307,000000,96.2213,96.297,96.1237,96.1237,503243.16133191,0
+MBB.US,D,20170308,000000,95.9664,96.0062,95.8926,95.9664,1582075.0370921,0
+MBB.US,D,20170309,000000,95.8618,95.9664,95.6855,95.6855,455753.08886803,0
+MBB.US,D,20170310,000000,95.9026,95.9026,95.6755,95.8428,718385.23781463,0
+MBB.US,D,20170313,000000,95.7055,95.7652,95.6038,95.6038,445582.38201688,0
+MBB.US,D,20170314,000000,95.566,95.6655,95.5281,95.556,702622.14822303,0
+MBB.US,D,20170315,000000,95.7153,96.297,95.6457,96.297,558300.5208182,0
+MBB.US,D,20170316,000000,96.0929,96.2403,96.0729,96.0729,757277.90033119,0
+MBB.US,D,20170317,000000,96.1825,96.317,96.1537,96.2881,310958.56877545,0
+MBB.US,D,20170320,000000,96.2502,96.4325,96.2114,96.4236,304676.42536305,0
+MBB.US,D,20170321,000000,96.3936,96.6945,96.3269,96.6347,408010.00375592,0
+MBB.US,D,20170322,000000,96.7801,96.9066,96.6745,96.79,272214.5009888,0
+MBB.US,D,20170323,000000,96.8478,96.8768,96.6058,96.7403,555500.31337419,0
+MBB.US,D,20170324,000000,96.6147,96.7602,96.549,96.7034,558145.90197762,0
+MBB.US,D,20170327,000000,96.9245,96.9444,96.819,96.8678,377675.59446731,0
+MBB.US,D,20170328,000000,96.9245,96.9245,96.559,96.5769,560769.40217526,0
+MBB.US,D,20170329,000000,96.6845,96.8578,96.6645,96.8578,577199.16001456,0
+MBB.US,D,20170330,000000,96.7403,96.809,96.6546,96.6945,523790.39881549,0
+MBB.US,D,20170331,000000,96.7233,96.8768,96.7034,96.8678,612419.12305812,0
+MBB.US,D,20170403,000000,96.9444,97.2014,96.8866,97.1516,925159.82457403,0
+MBB.US,D,20170404,000000,97.1516,97.2014,97.0809,97.0909,432515.08195098,0
+MBB.US,D,20170405,000000,97.0331,97.2602,96.9634,97.2402,1539308.8714135,0
+MBB.US,D,20170406,000000,97.1615,97.2602,97.0132,97.1417,348431.54921032,0
+MBB.US,D,20170407,000000,97.3259,97.3956,96.9245,96.9245,730152.33399385,0
+MBB.US,D,20170410,000000,97.0231,97.0909,96.9733,97.0421,457623.57523167,0
+MBB.US,D,20170411,000000,97.2213,97.3856,97.1615,97.3458,708189.43050236,0
+MBB.US,D,20170412,000000,97.3856,97.5959,97.2791,97.5411,506092.56567974,0
+MBB.US,D,20170413,000000,97.6247,97.7432,97.4932,97.6147,500137.73228051,0
+MBB.US,D,20170417,000000,97.6745,97.7532,97.6057,97.6247,388373.41100225,0
+MBB.US,D,20170418,000000,97.7143,97.9753,97.7143,97.9653,1818029.411928,0
+MBB.US,D,20170419,000000,97.7532,97.8308,97.7044,97.7243,353606.26027753,0
+MBB.US,D,20170420,000000,97.6446,97.7044,97.4833,97.5959,845507.0252326,0
+MBB.US,D,20170421,000000,97.6745,97.7432,97.5959,97.6446,361597.24308388,0
+MBB.US,D,20170424,000000,97.3658,97.5022,97.296,97.5022,452238.02029094,0
+MBB.US,D,20170425,000000,97.2602,97.3458,97.0709,97.1417,413161.62239888,0
+MBB.US,D,20170426,000000,97.1715,97.3259,97.1028,97.3259,776264.89315075,0
+MBB.US,D,20170427,000000,97.2502,97.4634,97.2114,97.3757,529315.51232011,0
+MBB.US,D,20170428,000000,97.3259,97.5311,97.296,97.5121,547120.77542951,0
+MBB.US,D,20170501,000000,97.3856,97.5121,97.287,97.3458,389334.25665442,0
+MBB.US,D,20170502,000000,97.305,97.5221,97.305,97.5022,408880.48774801,0
+MBB.US,D,20170503,000000,97.5859,97.5859,97.2791,97.287,1323654.7455236,0
+MBB.US,D,20170504,000000,97.2402,97.3558,97.2114,97.3558,349855.2473658,0
+MBB.US,D,20170505,000000,97.3658,97.4156,97.2313,97.4156,323650.36594281,0
+MBB.US,D,20170508,000000,97.3757,97.4156,97.2502,97.2502,329610.21943426,0
+MBB.US,D,20170509,000000,97.2602,97.296,97.1417,97.2114,596433.14137165,0
+MBB.US,D,20170510,000000,97.3558,97.3658,97.1317,97.1417,530008.28504739,0
+MBB.US,D,20170511,000000,97.1028,97.2213,97.0231,97.1915,369547.06113396,0
+MBB.US,D,20170512,000000,97.4245,97.5959,97.3757,97.5659,287097.06640385,0
+MBB.US,D,20170515,000000,97.4833,97.5759,97.3956,97.5121,320426.46271486,0
+MBB.US,D,20170516,000000,97.5121,97.7143,97.5121,97.6645,352582.1614633,0
+MBB.US,D,20170517,000000,97.8796,98.1227,97.8398,98.0929,1294683.7932837,0
+MBB.US,D,20170518,000000,97.9853,98.0929,97.8886,97.9275,1674462.806394,0
+MBB.US,D,20170519,000000,97.8796,97.9653,97.802,97.9474,597274.50882884,0
+MBB.US,D,20170522,000000,97.8886,97.9753,97.8598,97.9275,277172.34407181,0
+MBB.US,D,20170523,000000,97.9853,98.0141,97.7143,97.7243,258726.5171943,0
+MBB.US,D,20170524,000000,97.812,97.9574,97.7143,97.9574,462091.45731336,0
+MBB.US,D,20170525,000000,97.9753,98.0539,97.9374,98.0042,519752.23662839,0
+MBB.US,D,20170526,000000,97.9952,98.0539,97.9574,98.0539,276382.18155534,0
+MBB.US,D,20170530,000000,98.0141,98.1426,98.0042,98.1426,220310.76343927,0
+MBB.US,D,20170531,000000,98.1227,98.2114,98.0241,98.0441,605157.05764309,0
+MBB.US,D,20170601,000000,97.9753,98.0829,97.8308,98.0539,499549.37747156,0
+MBB.US,D,20170602,000000,98.301,98.3886,98.2213,98.311,319623.2479586,0
+MBB.US,D,20170605,000000,98.1027,98.2612,98.1027,98.1725,345420.49789279,0
+MBB.US,D,20170606,000000,98.3707,98.4384,98.291,98.4285,434418.70092331,0
+MBB.US,D,20170607,000000,98.3308,98.3796,98.2612,98.281,379911.54354505,0
+MBB.US,D,20170608,000000,98.291,98.291,98.1526,98.2412,435803.24235941,0
+MBB.US,D,20170609,000000,98.1227,98.2014,98.0729,98.1227,956599.65817094,0
+MBB.US,D,20170612,000000,98.0539,98.1914,98.0441,98.0539,399789.1007256,0
+MBB.US,D,20170613,000000,97.9853,98.1127,97.9853,98.1027,330833.11390066,0
+MBB.US,D,20170614,000000,98.4185,98.5469,98.2512,98.3796,439921.72602214,0
+MBB.US,D,20170615,000000,98.2312,98.2512,98.0929,98.1327,295408.33109426,0
+MBB.US,D,20170616,000000,98.1625,98.281,98.1426,98.2612,247564.84413761,0
+MBB.US,D,20170619,000000,98.1027,98.1227,98.0241,98.0729,324903.38096257,0
+MBB.US,D,20170620,000000,98.1227,98.291,98.1227,98.2213,850635.55145132,0
+MBB.US,D,20170621,000000,98.1327,98.2014,98.0729,98.1127,314817.01166084,0
+MBB.US,D,20170622,000000,98.1725,98.281,98.1227,98.1914,463477.00276791,0
+MBB.US,D,20170623,000000,98.1625,98.1914,98.0729,98.1725,397203.75322888,0
+MBB.US,D,20170626,000000,98.2711,98.281,98.1725,98.2114,1162562.9980265,0
+MBB.US,D,20170627,000000,97.9952,98.0729,97.8796,97.8976,825246.93702438,0
+MBB.US,D,20170628,000000,97.9853,98.0341,97.8796,98.0241,3685205.5267546,0
+MBB.US,D,20170629,000000,97.7721,97.9175,97.7532,97.8697,326525.87477022,0
+MBB.US,D,20170630,000000,97.9175,97.9574,97.6745,97.7343,304473.6136371,0
+MBB.US,D,20170703,000000,97.7432,97.7432,97.4833,97.4932,295026.80408503,0
+MBB.US,D,20170705,000000,97.5659,97.7044,97.5559,97.6645,358571.13148966,0
+MBB.US,D,20170706,000000,97.6147,97.6147,97.4634,97.4932,324599.16337364,0
+MBB.US,D,20170707,000000,97.6247,97.6247,97.4534,97.4932,359451.65566621,0
+MBB.US,D,20170710,000000,97.6247,97.6845,97.5959,97.6745,225542.70355785,0
+MBB.US,D,20170711,000000,97.6347,97.7432,97.5959,97.7143,418759.02523157,0
+MBB.US,D,20170712,000000,97.9474,97.9952,97.8598,97.9853,431991.98834096,0
+MBB.US,D,20170713,000000,97.8697,97.9653,97.812,97.8796,305373.21416411,0
+MBB.US,D,20170714,000000,98.1327,98.1426,97.9474,97.9853,556202.12226747,0
+MBB.US,D,20170717,000000,97.9076,98.0042,97.8796,97.8976,605407.05823598,0
+MBB.US,D,20170718,000000,98.1426,98.1914,98.0829,98.1426,813947.71344069,0
+MBB.US,D,20170719,000000,98.1426,98.1914,98.0829,98.1327,392823.22075194,0
+MBB.US,D,20170720,000000,98.2114,98.2512,98.0729,98.1127,525340.60329507,0
+MBB.US,D,20170721,000000,98.2213,98.2711,98.1526,98.2512,709579.99604913,0
+MBB.US,D,20170724,000000,98.2114,98.2512,98.1625,98.2213,496286.31752425,0
+MBB.US,D,20170725,000000,98.0729,98.0929,97.8498,97.8598,417045.1657454,0
+MBB.US,D,20170726,000000,97.8976,98.2213,97.8796,98.1914,323975.66791909,0
+MBB.US,D,20170727,000000,98.0729,98.1327,97.9653,98.0729,2759507.5482938,0
+MBB.US,D,20170728,000000,98.0729,98.2114,98.0539,98.2114,388386.46324204,0
+MBB.US,D,20170731,000000,98.1815,98.2412,98.1526,98.2412,196565.72720732,0
+MBB.US,D,20170801,000000,98.1127,98.4086,98.1127,98.3886,269189.39341303,0
+MBB.US,D,20170802,000000,98.3508,98.4683,98.3209,98.3308,252592.9685118,0
+MBB.US,D,20170803,000000,98.3707,98.5769,98.3508,98.5769,1380192.0281983,0
+MBB.US,D,20170804,000000,98.3886,98.4484,98.311,98.3707,369180.59440141,0
+MBB.US,D,20170807,000000,98.3886,98.4783,98.3608,98.4285,239017.63511257,0
+MBB.US,D,20170808,000000,98.4484,98.4484,98.3209,98.3608,331288.93827484,0
+MBB.US,D,20170809,000000,98.6067,98.6067,98.4086,98.4683,868579.36910617,0
+MBB.US,D,20170810,000000,98.5181,98.6067,98.4883,98.5569,563993.3054032,0
+MBB.US,D,20170811,000000,98.5469,98.5769,98.5469,98.5569,386888.46772161,0
+MBB.US,D,20170814,000000,98.5371,98.5769,98.4583,98.5281,327073.06482292,0
+MBB.US,D,20170815,000000,98.4086,98.4783,98.3608,98.4185,371667.54809048,0
+MBB.US,D,20170816,000000,98.4185,98.5968,98.3796,98.5181,597073.70513978,0
+MBB.US,D,20170817,000000,98.5371,98.6466,98.4982,98.6067,599585.75928998,0
+MBB.US,D,20170818,000000,98.6466,98.6974,98.4982,98.6167,430629.53531065,0
+MBB.US,D,20170821,000000,98.6167,98.6466,98.5569,98.5968,383334.24242516,0
+MBB.US,D,20170822,000000,98.5669,98.5869,98.4883,98.5281,299644.28491508,0
+MBB.US,D,20170823,000000,98.6556,98.7272,98.6067,98.7272,474745.10177979,0
+MBB.US,D,20170824,000000,98.6167,98.6874,98.5869,98.5968,510335.54762969,0
+MBB.US,D,20170825,000000,98.6655,98.7662,98.6167,98.7372,298321.99262259,0
+MBB.US,D,20170828,000000,98.7462,98.8258,98.7272,98.816,351727.74176633,0
+MBB.US,D,20170829,000000,98.9504,98.9703,98.8508,98.8806,370873.36950023,0
+MBB.US,D,20170830,000000,98.8608,98.8806,98.806,98.8508,267052.84216138,0
+MBB.US,D,20170831,000000,98.9006,99.0201,98.8707,98.9603,647200.33004108,0
+MBB.US,D,20170901,000000,98.9703,98.9703,98.8358,98.8707,422142.56739232,0
+MBB.US,D,20170905,000000,99.0301,99.2014,98.9902,99.1516,363646.44473078,0
+MBB.US,D,20170906,000000,99.0898,99.1715,98.9803,99.0499,934211.05085863,0
+MBB.US,D,20170907,000000,99.0998,99.2412,99.0998,99.2014,395635.47641729,0
+MBB.US,D,20170908,000000,99.1914,99.1914,99.0699,99.1117,695292.81357215,0
+MBB.US,D,20170911,000000,99.0301,99.0301,98.9305,98.9504,595383.94209629,0
+MBB.US,D,20170912,000000,98.9006,98.9006,98.816,98.816,545437.0364967,0
+MBB.US,D,20170913,000000,98.9424,98.9424,98.806,98.8358,206745.47022448,0
+MBB.US,D,20170914,000000,98.8358,98.8608,98.786,98.8358,597593.78669445,0
+MBB.US,D,20170915,000000,98.8806,98.8906,98.796,98.8906,351703.64532364,0
+MBB.US,D,20170918,000000,98.776,98.8508,98.776,98.8258,232536.69604799,0
+MBB.US,D,20170919,000000,98.8608,98.8707,98.806,98.8258,403336.29789293,0
+MBB.US,D,20170920,000000,98.8707,98.8707,98.5569,98.6466,474972.00994844,0
+MBB.US,D,20170921,000000,98.7074,98.7662,98.6466,98.6874,281669.34268842,0
+MBB.US,D,20170922,000000,98.786,98.8258,98.7173,98.7462,320221.64295202,0
+MBB.US,D,20170925,000000,98.806,98.9105,98.776,98.8906,744082.08590429,0
+MBB.US,D,20170926,000000,98.8806,98.9205,98.8258,98.8906,428641.57878891,0
+MBB.US,D,20170927,000000,98.7173,98.7662,98.6167,98.6167,524856.66640443,0
+MBB.US,D,20170928,000000,98.6167,98.786,98.6067,98.7272,502741.15210925,0
+MBB.US,D,20170929,000000,98.816,98.8258,98.6466,98.6655,594675.10507389,0
+MBB.US,D,20171002,000000,98.786,98.796,98.6655,98.7462,927305.41199169,0
+MBB.US,D,20171003,000000,98.816,98.8608,98.7372,98.8358,403033.08432245,0
+MBB.US,D,20171004,000000,98.806,98.8358,98.7272,98.8258,489625.65915796,0
+MBB.US,D,20171005,000000,98.8258,98.8258,98.6775,98.7074,417278.09802471,0
+MBB.US,D,20171006,000000,98.5469,98.7074,98.4982,98.6067,608732.36732689,0
+MBB.US,D,20171009,000000,98.6067,98.6556,98.5869,98.6556,202705.30000049,0
+MBB.US,D,20171010,000000,98.6466,98.776,98.6466,98.6655,1488725.4181196,0
+MBB.US,D,20171011,000000,98.7074,98.786,98.6775,98.776,2397853.0761586,0
+MBB.US,D,20171012,000000,98.806,98.8608,98.776,98.8258,560590.68689199,0
+MBB.US,D,20171013,000000,98.9603,99.0201,98.8806,98.9803,1180723.6836655,0
+MBB.US,D,20171016,000000,98.9006,98.9504,98.816,98.9105,690812.88326911,0
+MBB.US,D,20171017,000000,98.8258,98.9006,98.796,98.8707,532536.40349271,0
+MBB.US,D,20171018,000000,98.7272,98.7662,98.6556,98.6655,1352435.9382773,0
+MBB.US,D,20171019,000000,98.796,98.796,98.6366,98.6775,483468.01403278,0
+MBB.US,D,20171020,000000,98.5281,98.5869,98.4982,98.5469,656625.05118735,0
+MBB.US,D,20171023,000000,98.6167,98.6556,98.6067,98.6167,542127.79170091,0
+MBB.US,D,20171024,000000,98.5469,98.5469,98.4086,98.4086,1003603.7857073,0
+MBB.US,D,20171025,000000,98.2612,98.3986,98.2312,98.3209,479615.59525807,0
+MBB.US,D,20171026,000000,98.4484,98.4484,98.2114,98.2612,467614.56278109,0
+MBB.US,D,20171027,000000,98.2512,98.4783,98.2412,98.4783,453922.76324219,0
+MBB.US,D,20171030,000000,98.5968,98.6974,98.5569,98.6974,296233.63425631,0
+MBB.US,D,20171031,000000,98.6874,98.6974,98.6267,98.6655,393232.86027763,0
+MBB.US,D,20171101,000000,98.5869,98.7272,98.5569,98.6974,419336.33583764,0
+MBB.US,D,20171102,000000,98.7173,98.8258,98.6874,98.7074,401330.26903917,0
+MBB.US,D,20171103,000000,98.786,98.8707,98.6874,98.8707,1096478.5039552,0
+MBB.US,D,20171106,000000,98.8358,98.9105,98.8258,98.8806,636356.93083156,0
+MBB.US,D,20171107,000000,98.9205,98.9504,98.8707,98.8806,299504.72635118,0
+MBB.US,D,20171108,000000,98.9305,98.9305,98.796,98.796,354534.97733945,0
+MBB.US,D,20171109,000000,98.7562,98.8258,98.7272,98.7272,1010978.3011882,0
+MBB.US,D,20171110,000000,98.5769,98.5968,98.4883,98.4883,515776.3235849,0
+MBB.US,D,20171113,000000,98.5968,98.6167,98.5081,98.5081,1064234.4515835,0
+MBB.US,D,20171114,000000,98.5669,98.6466,98.5469,98.6167,590773.48939535,0
+MBB.US,D,20171115,000000,98.7272,98.776,98.6267,98.7562,593022.49071288,0
+MBB.US,D,20171116,000000,98.7074,98.7662,98.6267,98.6556,701069.93570656,0
+MBB.US,D,20171117,000000,98.6775,98.7272,98.6267,98.6556,373794.05915768,0
+MBB.US,D,20171120,000000,98.5769,98.6167,98.4883,98.5669,434195.80882845,0
+MBB.US,D,20171121,000000,98.6067,98.6267,98.5181,98.5569,327759.81343952,0
+MBB.US,D,20171122,000000,98.6366,98.8258,98.6167,98.806,258112.05790575,0
+MBB.US,D,20171124,000000,98.7562,98.7662,98.7173,98.7462,137640.88866964,0
+MBB.US,D,20171127,000000,98.7662,98.816,98.7272,98.7562,265554.84664096,0
+MBB.US,D,20171128,000000,98.8358,98.8608,98.7074,98.796,605948.22417801,0
+MBB.US,D,20171129,000000,98.6067,98.6974,98.5769,98.6874,453359.50889437,0
+MBB.US,D,20171130,000000,98.6556,98.6874,98.4783,98.5281,616462.30533745,0
+MBB.US,D,20171201,000000,98.5371,98.8258,98.3986,98.6167,931342.57016033,0
+MBB.US,D,20171204,000000,98.5371,98.6366,98.4883,98.6267,501469.06073902,0
+MBB.US,D,20171205,000000,98.5669,98.6974,98.5669,98.6556,643911.16561419,0
+MBB.US,D,20171206,000000,98.786,98.8707,98.786,98.8258,356093.2139666,0
+MBB.US,D,20171207,000000,98.8258,98.8608,98.7272,98.7562,367845.24986913,0
+MBB.US,D,20171208,000000,98.786,98.806,98.6874,98.7272,399441.71034351,0
+MBB.US,D,20171211,000000,98.7372,98.7372,98.6267,98.6267,505287.34288659,0
+MBB.US,D,20171212,000000,98.6267,98.6267,98.5281,98.6067,284638.22523125,0
+MBB.US,D,20171213,000000,98.6775,98.8707,98.6167,98.8258,561868.80237289,0
+MBB.US,D,20171214,000000,98.796,98.8906,98.7173,98.8608,557418.99262321,0
+MBB.US,D,20171215,000000,98.7562,98.8906,98.7272,98.8258,568098.73682614,0
+MBB.US,D,20171218,000000,98.816,98.8258,98.7272,98.776,400129.46297856,0
+MBB.US,D,20171219,000000,98.6267,98.6556,98.4484,98.5081,577861.81218847,0
+MBB.US,D,20171220,000000,98.3408,98.4783,98.3408,98.3986,439539.19499446,0
+MBB.US,D,20171221,000000,98.3796,98.4783,98.3408,98.4583,436764.08801158,0
+MBB.US,D,20171222,000000,98.4384,98.5081,98.4384,98.4883,470289.26791944,0
+MBB.US,D,20171226,000000,98.5181,98.5569,98.5081,98.5371,344452.6241115,0
+MBB.US,D,20171227,000000,98.5669,98.7662,98.5569,98.7562,621165.12773535,0
+MBB.US,D,20171228,000000,98.7074,98.7272,98.6267,98.6874,450208.89901294,0
+MBB.US,D,20171229,000000,98.7462,98.816,98.7272,98.786,488710.99835427,0
+MBB.US,D,20180102,000000,98.7272,98.7372,98.6167,98.7173,536904.88774833,0
+MBB.US,D,20180103,000000,98.786,98.806,98.6775,98.7562,880405.70237365,0
+MBB.US,D,20180104,000000,98.6775,98.786,98.6466,98.7074,976525.40823687,0
+MBB.US,D,20180105,000000,98.7562,98.7562,98.6267,98.6556,541616.74631223,0
+MBB.US,D,20180108,000000,98.7272,98.7272,98.5968,98.6167,769613.27095046,0
+MBB.US,D,20180109,000000,98.5081,98.5081,98.3408,98.3408,718617.1660755,0
+MBB.US,D,20180110,000000,98.1526,98.3408,98.0929,98.3408,954485.19532509,0
+MBB.US,D,20180111,000000,98.3508,98.4384,98.281,98.3986,765071.09150381,0
+MBB.US,D,20180112,000000,98.2612,98.4086,98.2512,98.3796,589794.57141117,0
+MBB.US,D,20180116,000000,98.4285,98.4583,98.3308,98.3707,794896.46344064,0
+MBB.US,D,20180117,000000,98.2612,98.3408,98.1725,98.2114,578068.63998822,0
+MBB.US,D,20180118,000000,98.0441,98.1027,97.9853,98.0141,614598.84710292,0
+MBB.US,D,20180119,000000,98.0241,98.0241,97.802,97.8398,740926.45593063,0
+MBB.US,D,20180122,000000,97.8697,97.9076,97.802,97.8308,1325253.1428886,0
+MBB.US,D,20180123,000000,97.9653,98.0141,97.9275,97.9853,644906.14789351,0
+MBB.US,D,20180124,000000,97.8886,97.9374,97.792,97.8886,2174698.9324821,0
+MBB.US,D,20180125,000000,97.8796,98.0539,97.782,98.0441,805572.19156978,0
+MBB.US,D,20180126,000000,97.9952,98.0042,97.7721,97.8308,452386.61502085,0
+MBB.US,D,20180129,000000,97.6446,97.7044,97.5559,97.6645,546429.00672068,0
+MBB.US,D,20180130,000000,97.6446,97.6745,97.5659,97.5859,2501604.3262248,0
+MBB.US,D,20180131,000000,97.7243,97.7432,97.4733,97.6247,701761.70441539,0
+MBB.US,D,20180201,000000,97.6546,97.6546,97.3259,97.3358,676008.63129279,0
+MBB.US,D,20180202,000000,97.1317,97.2213,97.0032,97.1028,734341.09894774,0
+MBB.US,D,20180205,000000,97.0231,97.6845,96.8966,97.4833,903074.43083221,0
+MBB.US,D,20180206,000000,97.4833,97.5411,97.2213,97.2213,1046356.8991462,0
+MBB.US,D,20180207,000000,97.287,97.3757,96.9634,97.051,912485.09572024,0
+MBB.US,D,20180208,000000,96.7801,97.0809,96.6845,96.9245,617687.20784074,0
+MBB.US,D,20180209,000000,96.819,97.2213,96.8,96.8866,723170.38972505,0
+MBB.US,D,20180212,000000,96.8768,96.9156,96.7403,96.8678,709110.11541672,0
+MBB.US,D,20180213,000000,96.8578,96.9932,96.8388,96.9833,510025.30593008,0
+MBB.US,D,20180214,000000,96.79,96.809,96.5291,96.5769,504379.71021202,0
+MBB.US,D,20180215,000000,96.6447,96.7602,96.6147,96.6945,493477.07391423,0
+MBB.US,D,20180216,000000,96.8768,96.9066,96.79,96.8578,624201.27951401,0
+MBB.US,D,20180220,000000,96.7403,96.809,96.6745,96.79,567426.04446777,0
+MBB.US,D,20180221,000000,96.8388,96.8578,96.5391,96.5769,816653.54315085,0
+MBB.US,D,20180222,000000,96.7233,96.7502,96.6447,96.6645,541728.19235967,0
+MBB.US,D,20180223,000000,96.8388,96.9444,96.819,96.8578,480231.05856505,0
+MBB.US,D,20180226,000000,97.051,97.0909,96.9066,96.9156,437206.86014598,0
+MBB.US,D,20180227,000000,96.9245,96.9344,96.549,96.6845,456346.46376922,0
+MBB.US,D,20180228,000000,96.8478,96.9534,96.819,96.9444,2256767.4002031,0
+MBB.US,D,20180301,000000,96.9634,97.2313,96.8866,97.1516,687175.3244417,0
+MBB.US,D,20180302,000000,97.0231,97.0421,96.8578,96.8678,469562.35856502,0
+MBB.US,D,20180305,000000,97.0331,97.0609,96.7133,96.7403,568532.47279452,0
+MBB.US,D,20180306,000000,96.7602,96.8768,96.6546,96.7133,1399021.3901219,0
+MBB.US,D,20180307,000000,96.8,96.8966,96.7034,96.7034,345204.63392705,0
+MBB.US,D,20180308,000000,96.7701,96.9245,96.7701,96.8966,525239.19743209,0
+MBB.US,D,20180309,000000,96.8388,96.8478,96.7323,96.79,1948304.8212827,0
+MBB.US,D,20180312,000000,96.819,96.9245,96.8,96.9245,471691.88168756,0
+MBB.US,D,20180313,000000,96.9634,97.1028,96.8966,97.0331,549730.21936891,0
+MBB.US,D,20180314,000000,96.9634,97.1915,96.9444,97.1317,384907.53932899,0
+MBB.US,D,20180315,000000,97.0609,97.1417,97.0231,97.1317,376695.67246468,0
+MBB.US,D,20180316,000000,97.0331,97.0331,96.9245,96.9833,468841.47332128,0
+MBB.US,D,20180319,000000,96.9245,97.0132,96.8966,96.9245,770412.46963294,0
+MBB.US,D,20180320,000000,96.8678,96.8966,96.8289,96.8289,492497.15191159,0
+MBB.US,D,20180321,000000,96.7034,96.8478,96.5959,96.809,890567.37305879,0
+MBB.US,D,20180322,000000,97.0331,97.1815,96.9733,97.0421,735099.13287397,0
+MBB.US,D,20180323,000000,97.0132,97.1028,96.9245,97.0809,952341.61594432,0
+MBB.US,D,20180326,000000,97.0032,97.1028,96.9733,97.0132,1113764.6895283,0
+MBB.US,D,20180327,000000,97.0609,97.2402,97.0231,97.2402,1639982.8049446,0
+MBB.US,D,20180328,000000,97.3358,97.4056,97.2114,97.287,955178.97207081,0
+MBB.US,D,20180329,000000,97.3358,97.4932,97.305,97.4056,673326.89802533,0
+MBB.US,D,20180402,000000,97.2791,97.5022,97.2602,97.4056,433478.93965848,0
+MBB.US,D,20180403,000000,97.315,97.3558,97.2213,97.315,479299.32944779,0
+MBB.US,D,20180404,000000,97.3757,97.4444,97.2701,97.2701,522593.60882866,0
+MBB.US,D,20180405,000000,97.287,97.315,97.2114,97.305,651873.03188562,0
+MBB.US,D,20180406,000000,97.4932,97.5022,97.3658,97.4056,521683.9681172,0
+MBB.US,D,20180409,000000,97.3558,97.4634,97.3358,97.4634,972619.77648455,0
+MBB.US,D,20180410,000000,97.4056,97.4156,97.2791,97.3658,961752.28083235,0
+MBB.US,D,20180411,000000,97.3856,97.4534,97.305,97.3856,350692.5987492,0
+MBB.US,D,20180412,000000,97.3658,97.3856,97.2014,97.2114,284785.81594271,0
+MBB.US,D,20180413,000000,97.1615,97.305,97.1516,97.2701,417840.3483541,0
+MBB.US,D,20180416,000000,97.1516,97.3259,97.1417,97.315,298017.77503366,0
+MBB.US,D,20180417,000000,97.305,97.3956,97.2791,97.3757,435327.33761633,0
+MBB.US,D,20180418,000000,97.2701,97.287,97.1417,97.1417,351459.66884143,0
+MBB.US,D,20180419,000000,97.0331,97.0609,96.9245,97.0231,311042.90632486,0
+MBB.US,D,20180420,000000,96.9156,96.9245,96.79,96.819,404407.5855741,0
+MBB.US,D,20180423,000000,96.6945,96.7034,96.6247,96.6546,763134.33992278,0
+MBB.US,D,20180424,000000,96.5391,96.6058,96.4793,96.5191,778002.8490796,0
+MBB.US,D,20180425,000000,96.4424,96.4793,96.3936,96.4514,932164.86126706,0
+MBB.US,D,20180426,000000,96.6147,96.6845,96.549,96.6745,651752.54967218,0
+MBB.US,D,20180427,000000,96.7233,96.8768,96.7233,96.8678,698864.10718218,0
+MBB.US,D,20180430,000000,96.8768,96.8866,96.809,96.8478,519328.54084447,0
+MBB.US,D,20180501,000000,96.8478,96.8478,96.7233,96.7502,522600.63695777,0
+MBB.US,D,20180502,000000,96.7602,96.8478,96.7133,96.8289,336063.04598237,0
+MBB.US,D,20180503,000000,96.8768,97.0132,96.8,96.8866,655959.3869581,0
+MBB.US,D,20180504,000000,97.0032,97.0032,96.8388,96.9245,291494.66719438,0
+MBB.US,D,20180507,000000,96.9932,96.9932,96.9245,96.9444,343440.57351861,0
+MBB.US,D,20180508,000000,96.8478,96.8768,96.7403,96.8289,4144666.4557411,0
+MBB.US,D,20180509,000000,96.6645,96.7034,96.6247,96.7034,386983.84947392,0
+MBB.US,D,20180510,000000,96.8289,96.8578,96.7502,96.8478,563512.38056789,0
+MBB.US,D,20180511,000000,96.9066,96.9156,96.8388,96.8866,296733.63544208,0
+MBB.US,D,20180514,000000,96.8578,96.8578,96.8,96.809,266995.61311,0
+MBB.US,D,20180515,000000,96.4992,96.5391,96.3359,96.3846,625973.37207001,0
+MBB.US,D,20180516,000000,96.4036,96.4514,96.317,96.317,397905.56212216,0
+MBB.US,D,20180517,000000,96.3269,96.3269,96.2403,96.2592,284386.21660147,0
+MBB.US,D,20180518,000000,96.3648,96.4714,96.3648,96.4614,370476.78221433,0
+MBB.US,D,20180521,000000,96.4136,96.5191,96.3846,96.5092,285241.64031689,0
+MBB.US,D,20180522,000000,96.4793,96.4992,96.4325,96.4514,445218.92733967,0
+MBB.US,D,20180523,000000,96.6645,96.819,96.6147,96.7133,861104.45178073,0
+MBB.US,D,20180524,000000,96.9156,97.0132,96.8768,96.9245,340491.77134469,0
+MBB.US,D,20180525,000000,97.0709,97.1715,97.0709,97.1615,380396.48445414,0
+MBB.US,D,20180529,000000,97.3558,97.8976,97.3458,97.782,663091.93399369,0
+MBB.US,D,20180530,000000,97.6446,97.6944,97.4932,97.6546,973598.69446874,0
+MBB.US,D,20180531,000000,97.5659,97.6845,97.4932,97.5759,527617.71712906,0
+MBB.US,D,20180601,000000,97.2791,97.4156,97.2701,97.3458,606978.3471029,0
+MBB.US,D,20180604,000000,97.287,97.315,97.1317,97.1317,342553.02121294,0
+MBB.US,D,20180605,000000,97.2213,97.3558,97.1715,97.296,658833.89176706,0
+MBB.US,D,20180606,000000,97.1615,97.1615,96.9344,96.9634,485012.19440169,0
+MBB.US,D,20180607,000000,96.9444,97.3558,96.9245,97.1915,406710.80388766,0
+MBB.US,D,20180608,000000,97.051,97.1516,97.0132,97.0132,257815.87246439,0
+MBB.US,D,20180611,000000,96.9156,96.9833,96.9156,96.9344,315823.03814305,0
+MBB.US,D,20180612,000000,96.9245,97.0421,96.9066,97.0132,442423.73998789,0
+MBB.US,D,20180613,000000,97.0032,97.0809,96.7701,96.9156,345427.52602191,0
+MBB.US,D,20180614,000000,97.0709,97.2114,97.0421,97.2114,412219.85309717,0
+MBB.US,D,20180615,000000,97.3259,97.3757,97.2213,97.2502,282694.4455211,0
+MBB.US,D,20180618,000000,97.296,97.305,97.2114,97.2313,397874.43755036,0
+MBB.US,D,20180619,000000,97.3856,97.4833,97.3757,97.4245,1021337.7635071,0
+MBB.US,D,20180620,000000,97.4344,97.4733,97.2213,97.2213,831060.20382281,0
+MBB.US,D,20180621,000000,97.315,97.3856,97.2602,97.287,766800.01126666,0
+MBB.US,D,20180622,000000,97.2313,97.3259,97.2313,97.305,557518.3904493,0
+MBB.US,D,20180625,000000,97.305,97.4056,97.305,97.3458,1131273.7671964,0
+MBB.US,D,20180626,000000,97.3856,97.4634,97.3558,97.4534,642844.89802526,0
+MBB.US,D,20180627,000000,97.5759,97.6546,97.5311,97.6546,345197.60579793,0
+MBB.US,D,20180628,000000,97.6546,97.6845,97.6057,97.6546,409415.62957937,0
+MBB.US,D,20180629,000000,97.6745,97.7432,97.6446,97.6944,927347.58076639,0
+MBB.US,D,20180702,000000,97.7243,97.7343,97.5411,97.5411,580457.19986964,0
+MBB.US,D,20180703,000000,97.5959,97.7343,97.5859,97.7343,472394.69459929,0
+MBB.US,D,20180705,000000,97.7143,97.7532,97.6745,97.7243,532709.09466531,0
+MBB.US,D,20180706,000000,97.782,97.8398,97.7432,97.8308,372221.7662723,0
+MBB.US,D,20180709,000000,97.7343,97.7721,97.6944,97.7343,559914.98247829,0
+MBB.US,D,20180710,000000,97.6845,97.7432,97.5859,97.6147,1267479.9135077,0
+MBB.US,D,20180711,000000,97.7243,97.7343,97.6147,97.7143,1243014.9960504,0
+MBB.US,D,20180712,000000,97.7432,97.7622,97.6944,97.7622,1756416.8160121,0
+MBB.US,D,20180713,000000,97.782,97.9175,97.782,97.8886,505745.17529766,0
+MBB.US,D,20180716,000000,97.802,97.812,97.7243,97.802,576175.06120033,0
+MBB.US,D,20180717,000000,97.821,97.8308,97.7532,97.782,1260355.3986196,0
+MBB.US,D,20180718,000000,97.812,97.8498,97.7532,97.7721,388345.29848578,0
+MBB.US,D,20180719,000000,97.8308,97.9474,97.802,97.9275,837808.21179385,0
+MBB.US,D,20180720,000000,97.8886,97.8886,97.7343,97.7622,623435.21344023,0
+MBB.US,D,20180723,000000,97.6645,97.6745,97.3956,97.4156,508762.25072586,0
+MBB.US,D,20180724,000000,97.4833,97.5121,97.4245,97.4833,1166003.7692386,0
+MBB.US,D,20180725,000000,97.6147,97.6247,97.4634,97.5221,370152.48425649,0
+MBB.US,D,20180726,000000,97.5559,97.5559,97.4344,97.4534,492361.60942147,0
+MBB.US,D,20180727,000000,97.5411,97.5411,97.4534,97.4733,452217.93992203,0
+MBB.US,D,20180730,000000,97.3956,97.4444,97.3658,97.3956,414502.99104184,0
+MBB.US,D,20180731,000000,97.6247,97.6247,97.4932,97.5121,392117.39578486,0
+MBB.US,D,20180801,000000,97.3658,97.5022,97.315,97.4056,462850.49525803,0
+MBB.US,D,20180802,000000,97.4634,97.5221,97.4056,97.5221,391106.34921042,0
+MBB.US,D,20180803,000000,97.5411,97.7143,97.5411,97.6347,409323.25988241,0
+MBB.US,D,20180806,000000,97.6745,97.7432,97.6546,97.7243,420007.02015911,0
+MBB.US,D,20180807,000000,97.6347,97.6546,97.5311,97.5311,458064.33932916,0
+MBB.US,D,20180808,000000,97.5559,97.6247,97.5559,97.5959,301382.24084394,0
+MBB.US,D,20180809,000000,97.7143,97.7721,97.7143,97.7721,282818.94380832,0
+MBB.US,D,20180810,000000,97.8498,98.0441,97.821,97.9374,353451.64143695,0
+MBB.US,D,20180813,000000,97.9574,98.0141,97.9076,97.9076,401127.45731322,0
+MBB.US,D,20180814,000000,97.9175,98.0829,97.8598,97.8796,1340045.3466435,0
+MBB.US,D,20180815,000000,97.9574,98.1027,97.9574,98.0241,617286.60448106,0
+MBB.US,D,20180816,000000,98.0241,98.0539,97.8697,97.9753,411852.38234618,0
+MBB.US,D,20180817,000000,98.0042,98.0829,97.9653,98.0341,350936.57523141,0
+MBB.US,D,20180820,000000,98.0929,98.2312,98.0829,98.2213,649974.43300551,0
+MBB.US,D,20180821,000000,98.1725,98.1725,98.1027,98.1426,346750.82233285,0
+MBB.US,D,20180822,000000,98.2014,98.2312,98.1227,98.2014,411517.04018544,0
+MBB.US,D,20180823,000000,98.1914,98.2412,98.1914,98.2312,256228.51930233,0
+MBB.US,D,20180824,000000,98.1327,98.2612,98.0929,98.2512,332543.96133149,0
+MBB.US,D,20180827,000000,98.1815,98.1815,98.1227,98.1526,345465.67872283,0
+MBB.US,D,20180828,000000,98.0639,98.0639,97.9653,97.9853,578629.88629915,0
+MBB.US,D,20180829,000000,98.0042,98.0042,97.8976,97.9374,415889.54051483,0
+MBB.US,D,20180830,000000,98.0241,98.0829,97.9853,98.0141,332497.77648301,0
+MBB.US,D,20180831,000000,98.1227,98.1815,98.0729,98.1127,529128.76488928,0
+MBB.US,D,20180904,000000,98.0042,98.0341,97.8886,97.9175,381766.96963201,0
+MBB.US,D,20180905,000000,97.8976,97.9374,97.8697,97.9175,801120.37378321,0
+MBB.US,D,20180906,000000,97.9952,98.1227,97.9474,98.0829,1031604.856129,0
+MBB.US,D,20180907,000000,97.9175,97.9175,97.7243,97.7721,569327.65540321,0
+MBB.US,D,20180910,000000,97.782,97.8598,97.7721,97.812,446631.58129224,0
+MBB.US,D,20180911,000000,97.7432,97.7532,97.5959,97.5959,1070671.2138366,0
+MBB.US,D,20180912,000000,97.7243,97.7432,97.6446,97.6645,721814.96482387,0
+MBB.US,D,20180913,000000,97.812,97.821,97.7143,97.7532,386445.69558723,0
+MBB.US,D,20180914,000000,97.6546,97.7143,97.6147,97.6147,408984.90566633,0
+MBB.US,D,20180917,000000,97.4932,97.6645,97.4932,97.5859,1046274.5696336,0
+MBB.US,D,20180918,000000,97.5311,97.5311,97.305,97.315,415967.85395357,0
+MBB.US,D,20180919,000000,97.296,97.296,97.1127,97.2313,678921.28880268,0
+MBB.US,D,20180920,000000,97.1516,97.3458,97.1417,97.296,838147.57002836,0
+MBB.US,D,20180921,000000,97.2791,97.3558,97.2602,97.315,411278.08379545,0
+MBB.US,D,20180924,000000,97.2502,97.3358,97.2313,97.2602,302348.10658834,0
+MBB.US,D,20180925,000000,97.1915,97.2313,97.1516,97.2114,467656.7315558,0
+MBB.US,D,20180926,000000,97.2602,97.4444,97.2402,97.4444,412512.02246476,0
+MBB.US,D,20180927,000000,97.3956,97.4534,97.3558,97.4534,356535.98610099,0
+MBB.US,D,20180928,000000,97.5221,97.5759,97.4932,97.5121,411861.41851218,0
+MBB.US,D,20181001,000000,97.4833,97.4932,97.3956,97.3956,493045.34598274,0
+MBB.US,D,20181002,000000,97.4634,97.5559,97.4245,97.5411,1723688.8267498,0
+MBB.US,D,20181003,000000,97.4245,97.4534,97.0132,97.0609,1059386.0465111,0
+MBB.US,D,20181004,000000,96.8289,96.9066,96.7323,96.79,800034.02582537,0
+MBB.US,D,20181005,000000,96.6845,96.7133,96.4793,96.5291,2899119.3251717,0
+MBB.US,D,20181008,000000,96.6945,96.7133,96.5769,96.5769,646658.1600806,0
+MBB.US,D,20181009,000000,96.5769,96.7801,96.559,96.7801,617638.01093692,0
+MBB.US,D,20181010,000000,96.6347,96.7502,96.5959,96.7133,672864.04552204,0
+MBB.US,D,20181011,000000,96.8966,97.0421,96.7403,96.8768,1545500.6531657,0
+MBB.US,D,20181012,000000,96.9634,97.0231,96.8388,96.8578,1042229.3793174,0
+MBB.US,D,20181015,000000,96.9066,96.9534,96.8289,96.9066,581205.1936114,0
+MBB.US,D,20181016,000000,96.8678,96.9733,96.809,96.9534,752604.19446821,0
+MBB.US,D,20181017,000000,96.9344,96.9534,96.7502,96.7502,495297.3593556,0
+MBB.US,D,20181018,000000,96.6247,96.8478,96.6247,96.7602,544996.2723992,0
+MBB.US,D,20181019,000000,96.7801,96.7801,96.5959,96.6147,457476.98853864,0
+MBB.US,D,20181022,000000,96.7133,96.7233,96.6347,96.6546,337997.7895265,0
+MBB.US,D,20181023,000000,96.9066,96.9444,96.7602,96.7701,503379.70784047,0
+MBB.US,D,20181024,000000,96.9634,97.0331,96.9066,96.9833,633923.1901201,0
+MBB.US,D,20181025,000000,96.9733,97.0032,96.9156,96.9932,459321.37042271,0
+MBB.US,D,20181026,000000,97.2114,97.2313,97.0421,97.1317,651111.98590406,0
+MBB.US,D,20181029,000000,97.1317,97.1715,97.0421,97.1317,707839.02806494,0
+MBB.US,D,20181030,000000,97.0421,97.1028,96.9833,97.0032,438448.83096285,0
+MBB.US,D,20181031,000000,96.9066,96.9733,96.8578,96.9156,614129.97048896,0
+MBB.US,D,20181101,000000,96.809,96.9833,96.809,96.9833,496495.15336087,0
+MBB.US,D,20181102,000000,96.7403,96.8,96.4793,96.4793,602857.85540329,0
+MBB.US,D,20181105,000000,96.5092,96.5689,96.4514,96.5092,1086994.5457207,0
+MBB.US,D,20181106,000000,96.4992,96.5291,96.4424,96.4793,496195.95586417,0
+MBB.US,D,20181107,000000,96.6645,96.7323,96.6058,96.6247,419927.70270193,0
+MBB.US,D,20181108,000000,96.6546,96.6645,96.4614,96.4793,451346.45191149,0
+MBB.US,D,20181109,000000,96.4714,96.6945,96.4714,96.6058,784334.18939582,0
+MBB.US,D,20181112,000000,96.7602,96.8289,96.7602,96.8289,326697.56192437,0
+MBB.US,D,20181113,000000,96.7403,96.809,96.6845,96.7502,477100.52905253,0
+MBB.US,D,20181114,000000,96.8289,97.0709,96.7801,96.9733,797423.57786753,0
+MBB.US,D,20181115,000000,97.1317,97.1815,96.9932,97.1317,1188506.8346537,0
+MBB.US,D,20181116,000000,97.2502,97.4056,97.2014,97.4056,1404873.8136398,0
+MBB.US,D,20181119,000000,97.3458,97.5221,97.3458,97.4056,784508.88860531,0
+MBB.US,D,20181120,000000,97.3558,97.4534,97.1815,97.3259,699631.17727441,0
+MBB.US,D,20181121,000000,97.3358,97.4156,97.2313,97.3956,1296168.7365644,0
+MBB.US,D,20181123,000000,97.3956,97.4056,97.2791,97.315,833012.01568052,0
+MBB.US,D,20181126,000000,97.315,97.3757,97.305,97.3658,709960.51903992,0
+MBB.US,D,20181127,000000,97.3956,97.4932,97.3856,97.4534,710772.76996218,0
+MBB.US,D,20181128,000000,97.5121,97.7044,97.4344,97.6247,920628.68933027,0
+MBB.US,D,20181129,000000,97.8308,97.8598,97.6845,97.7143,691887.18300562,0
+MBB.US,D,20181130,000000,97.7432,97.821,97.7044,97.821,992279.46166246,0
+MBB.US,D,20181203,000000,97.782,97.9175,97.7721,97.9175,1770674.8819542,0
+MBB.US,D,20181204,000000,98.0539,98.2512,98.0241,98.1625,1297874.563903,0
+MBB.US,D,20181206,000000,98.3986,98.5769,98.2213,98.311,2960741.9612719,0
+MBB.US,D,20181207,000000,98.3508,98.5968,98.311,98.5669,3435085.4556736,0
+MBB.US,D,20181210,000000,98.6466,98.7462,98.5669,98.6655,1560055.9085676,0
+MBB.US,D,20181211,000000,98.5769,98.6974,98.4982,98.4982,1222302.0955233,0
+MBB.US,D,20181212,000000,98.4783,98.5469,98.4185,98.4683,1130677.3802398,0
+MBB.US,D,20181213,000000,98.5769,98.6067,98.301,98.4783,926641.75579933,0
+MBB.US,D,20181214,000000,98.5569,98.5769,98.4384,98.4883,1294160.6996737,0
+MBB.US,D,20181217,000000,98.5371,98.6466,98.5181,98.6466,2449328.097832,0
+MBB.US,D,20181218,000000,98.7173,98.9424,98.7173,98.8906,903254.15013392,0
+MBB.US,D,20181219,000000,98.9305,99.2312,98.8358,99.0699,1261198.7741137,0
+MBB.US,D,20181220,000000,99.0998,99.1416,98.9504,98.9603,1182591.1579739,0
+MBB.US,D,20181221,000000,99.0201,99.0799,98.9603,99.0201,1222356.3125194,0
+MBB.US,D,20181224,000000,99.0599,99.1516,99.0301,99.0599,764334.14196494,0
+MBB.US,D,20181226,000000,99.0799,99.1615,98.8608,98.9424,734067.00191217,0
+MBB.US,D,20181227,000000,99.1117,99.2213,99.0599,99.0898,949884.7828086,0
+MBB.US,D,20181228,000000,99.1516,99.3408,99.1516,99.3408,697183.38030471,0
+MBB.US,D,20181231,000000,99.271,99.5898,99.2612,99.54,1118572.9338631,0
+MBB.US,D,20190102,000000,99.6695,99.7986,99.5499,99.7192,3175808.7363712,0
+MBB.US,D,20190103,000000,99.7292,100.208,99.6994,100.098,1538007.6635083,0
+MBB.US,D,20190104,000000,99.9283,99.9283,99.7392,99.7886,2018273.8627189,0
+MBB.US,D,20190107,000000,99.8584,99.8884,99.6296,99.6695,1465348.856657,0
+MBB.US,D,20190108,000000,99.5998,99.6496,99.5499,99.5898,883688.84268987,0
+MBB.US,D,20190109,000000,99.5301,99.6794,99.4603,99.5301,933723.09789421,0
+MBB.US,D,20190110,000000,99.5499,99.6097,99.4006,99.4503,841537.13629978,0
+MBB.US,D,20190111,000000,99.6097,99.7292,99.5998,99.6794,692613.08834158,0
+MBB.US,D,20190114,000000,99.7786,99.7786,99.6396,99.7094,983863.77905375,0
+MBB.US,D,20190115,000000,99.8185,99.8285,99.6595,99.7392,2557988.9980957,0
+MBB.US,D,20190116,000000,99.6794,99.7392,99.6097,99.6894,8146392.8134583,0
+MBB.US,D,20190117,000000,99.6695,99.7094,99.54,99.6695,6432674.893889,0
+MBB.US,D,20190118,000000,99.5699,99.6296,99.3906,99.5201,1121517.7199631,0
+MBB.US,D,20190122,000000,99.6197,99.6794,99.54,99.5599,1269429.7173285,0
+MBB.US,D,20190123,000000,99.4703,99.5799,99.3806,99.4903,3452976.0603509,0
+MBB.US,D,20190124,000000,99.5998,99.769,99.5799,99.6496,888272.18689278,0
+MBB.US,D,20190125,000000,99.6197,99.6794,99.4603,99.5998,1115813.8911753,0
+MBB.US,D,20190128,000000,99.5699,99.6794,99.5301,99.6296,854075.318645,0
+MBB.US,D,20190129,000000,99.7094,99.8485,99.6994,99.8285,401965.81271507,0
+MBB.US,D,20190130,000000,99.8185,100.138,99.7786,100.078,700041.82081854,0
+MBB.US,D,20190131,000000,100.198,100.376,100.188,100.356,2152412.7350513,0
+MBB.US,D,20190201,000000,100.268,100.278,100.038,100.098,3166573.7747112,0
+MBB.US,D,20190204,000000,99.9582,100.008,99.8983,99.9782,4058613.0388108,0
+MBB.US,D,20190205,000000,100.038,100.128,99.9782,100.108,2742935.2198353,0
+MBB.US,D,20190206,000000,100.178,100.218,100.098,100.148,2158452.9100184,0
+MBB.US,D,20190207,000000,100.248,100.278,100.188,100.258,2005559.9771458,0
+MBB.US,D,20190208,000000,100.296,100.366,100.268,100.326,6725949.6857869,0
+MBB.US,D,20190211,000000,100.268,100.296,100.208,100.278,1744897.7123889,0
+MBB.US,D,20190212,000000,100.258,100.268,100.148,100.238,2156700.8978312,0
+MBB.US,D,20190213,000000,100.128,100.188,100.078,100.108,4027058.7471111,0
+MBB.US,D,20190214,000000,100.238,100.278,100.158,100.218,745776.86904,0
+MBB.US,D,20190215,000000,100.208,100.248,100.168,100.238,1371315.5011232,0
+MBB.US,D,20190219,000000,100.287,100.406,100.268,100.356,1326304.3502008,0
+MBB.US,D,20190220,000000,100.426,100.446,100.336,100.396,1037426.1550749,0
+MBB.US,D,20190221,000000,100.316,100.316,100.238,100.287,520761.27516594,0
+MBB.US,D,20190222,000000,100.306,100.486,100.306,100.406,720634.23913217,0
+MBB.US,D,20190225,000000,100.366,100.406,100.326,100.396,506807.42681281,0
+MBB.US,D,20190226,000000,100.466,100.506,100.376,100.486,692604.05217558,0
+MBB.US,D,20190227,000000,100.396,100.406,100.306,100.336,841904.60705077,0
+MBB.US,D,20190228,000000,100.346,100.346,100.168,100.287,1710654.6592927,0
+MBB.US,D,20190301,000000,100.138,100.198,100.038,100.038,1130986.617921,0
+MBB.US,D,20190304,000000,100.158,100.238,100.108,100.188,602035.56429657,0
+MBB.US,D,20190305,000000,100.118,100.258,100.078,100.228,1322428.8390019,0
+MBB.US,D,20190306,000000,100.258,100.396,100.258,100.366,635149.09664184,0
+MBB.US,D,20190307,000000,100.406,100.536,100.376,100.506,427939.76989563,0
+MBB.US,D,20190308,000000,100.596,100.666,100.526,100.646,557453.12925035,0
+MBB.US,D,20190311,000000,100.636,100.646,100.566,100.646,438383.5697639,0
+MBB.US,D,20190312,000000,100.686,100.845,100.686,100.815,499096.56515271,0
+MBB.US,D,20190313,000000,100.795,100.864,100.795,100.835,493210.00500777,0
+MBB.US,D,20190314,000000,100.825,100.884,100.765,100.785,668521.665746,0
+MBB.US,D,20190315,000000,100.874,100.984,100.825,100.934,1274108.4432837,0
+MBB.US,D,20190318,000000,100.924,100.954,100.894,100.944,517745.20375618,0
+MBB.US,D,20190319,000000,100.904,100.994,100.904,100.914,641488.46910563,0
+MBB.US,D,20190320,000000,100.954,101.283,100.954,101.193,797303.09565408,0
+MBB.US,D,20190321,000000,101.213,101.273,101.183,101.233,648511.57813067,0
+MBB.US,D,20190322,000000,101.432,101.691,101.412,101.562,644182.25059443,0
+MBB.US,D,20190325,000000,101.602,101.781,101.542,101.651,747941.53280812,0
+MBB.US,D,20190326,000000,101.651,101.831,101.562,101.781,972559.53537783,0
+MBB.US,D,20190327,000000,101.861,101.97,101.801,101.841,823815.20672135,0
+MBB.US,D,20190328,000000,101.801,101.841,101.721,101.801,592579.7185785,0
+MBB.US,D,20190329,000000,101.691,101.741,101.641,101.711,759552.00210986,0
+MBB.US,D,20190401,000000,101.572,101.602,101.313,101.363,2168041.2861712,0
+MBB.US,D,20190402,000000,101.403,101.452,101.383,101.412,1170511.8120582,0
+MBB.US,D,20190403,000000,101.373,101.661,101.333,101.343,1437984.3339297,0
+MBB.US,D,20190404,000000,101.363,101.412,101.333,101.412,633467.36574592,0
+MBB.US,D,20190405,000000,101.432,101.552,101.432,101.532,769740.78129302,0
+MBB.US,D,20190408,000000,101.532,101.562,101.442,101.442,511498.20098938,0
+MBB.US,D,20190409,000000,101.512,101.562,101.452,101.502,4576900.4125275,0
+MBB.US,D,20190410,000000,101.572,101.681,101.552,101.661,840416.6517148,0
+MBB.US,D,20190411,000000,101.612,101.641,101.572,101.572,1716096.4392663,0
+MBB.US,D,20190412,000000,101.512,101.542,101.373,101.383,1098823.8910435,0
+MBB.US,D,20190415,000000,101.383,101.442,101.373,101.442,1070352.9399894,0
+MBB.US,D,20190416,000000,101.353,101.383,101.283,101.283,936821.49881648,0
+MBB.US,D,20190417,000000,101.343,101.403,101.313,101.353,715408.32312424,0
+MBB.US,D,20190418,000000,101.323,101.452,101.323,101.373,520993.20342681,0
+MBB.US,D,20190422,000000,101.383,101.383,101.303,101.303,536635.81080498,0
+MBB.US,D,20190423,000000,101.313,101.393,101.313,101.333,651528.65355888,0
+MBB.US,D,20190424,000000,101.452,101.512,101.432,101.462,1013622.8857732,0
+MBB.US,D,20190425,000000,101.482,101.532,101.412,101.472,551968.17648354,0
+MBB.US,D,20190426,000000,101.671,101.681,101.612,101.681,640416.17740602,0
+MBB.US,D,20190429,000000,101.622,101.651,101.522,101.582,715661.33577247,0
+MBB.US,D,20190430,000000,101.572,101.641,101.532,101.622,764076.1092245,0
+MBB.US,D,20190501,000000,101.641,101.911,101.552,101.681,966348.67727504,0
+MBB.US,D,20190502,000000,101.622,101.671,101.512,101.552,848443.77918517,0
+MBB.US,D,20190503,000000,101.651,101.761,101.632,101.731,1685667.6522439,0
+MBB.US,D,20190506,000000,101.811,101.861,101.771,101.771,448976.96838052,0
+MBB.US,D,20190507,000000,101.861,101.921,101.841,101.851,543915.94855203,0
+MBB.US,D,20190508,000000,101.941,101.97,101.751,101.791,2140918.7318892,0
+MBB.US,D,20190509,000000,101.861,101.931,101.751,101.831,441436.78985613,0
+MBB.US,D,20190510,000000,101.911,102.02,101.851,101.931,796077.18913235,0
+MBB.US,D,20190513,000000,102.02,102.109,102,102.06,808500.9133748,0
+MBB.US,D,20190514,000000,102.05,102.119,102.04,102.119,503475.08959278,0
+MBB.US,D,20190515,000000,102.209,102.249,102.129,102.229,500801.38847288,0
+MBB.US,D,20190516,000000,102.209,102.209,102.129,102.169,699553.86785412,0
+MBB.US,D,20190517,000000,102.209,102.209,102.06,102.129,642513.5719383,0
+MBB.US,D,20190520,000000,102.099,102.129,101.99,102.02,783951.65836815,0
+MBB.US,D,20190521,000000,102.04,102.07,101.99,102.03,492141.72938194,0
+MBB.US,D,20190522,000000,102.06,102.159,102.05,102.129,465287.24802483,0
+MBB.US,D,20190523,000000,102.139,102.409,102.139,102.329,539942.04354543,0
+MBB.US,D,20190524,000000,102.349,102.389,102.319,102.369,450543.23715523,0
+MBB.US,D,20190528,000000,102.389,102.439,102.349,102.389,610846.83017274,0
+MBB.US,D,20190529,000000,102.449,102.637,102.439,102.479,1239713.7834022,0
+MBB.US,D,20190530,000000,102.597,102.697,102.479,102.657,1406906.9509915,0
+MBB.US,D,20190531,000000,102.807,102.897,102.667,102.857,903609.57266357,0
+MBB.US,D,20190603,000000,102.947,103.175,102.947,103.105,905724.03550942,0
+MBB.US,D,20190604,000000,103.145,103.205,102.986,102.986,1013934.1314912,0
+MBB.US,D,20190605,000000,103.026,103.105,102.986,103.026,1747302.3365655,0
+MBB.US,D,20190606,000000,103.105,103.135,102.986,103.075,770147.40876338,0
+MBB.US,D,20190607,000000,103.185,103.265,103.105,103.265,749003.78432327,0
+MBB.US,D,20190610,000000,103.215,103.215,103.006,103.016,864428.75685319,0
+MBB.US,D,20190611,000000,103.056,103.095,102.996,102.996,833058.20052901,0
+MBB.US,D,20190612,000000,103.095,103.175,103.075,103.145,439596.42404585,0
+MBB.US,D,20190613,000000,103.215,103.285,103.175,103.235,1897600.8857753,0
+MBB.US,D,20190614,000000,103.195,103.255,103.125,103.165,742434.49163551,0
+MBB.US,D,20190617,000000,103.145,103.165,103.095,103.125,649840.89855228,0
+MBB.US,D,20190618,000000,103.295,103.325,103.135,103.275,759915.45678707,0
+MBB.US,D,20190619,000000,103.245,103.554,103.215,103.554,955477.16554907,0
+MBB.US,D,20190620,000000,103.753,103.823,103.653,103.713,493512.21455981,0
+MBB.US,D,20190621,000000,103.544,103.554,103.405,103.415,1107842.9887378,0
+MBB.US,D,20190624,000000,103.474,103.554,103.454,103.534,349445.6078401,0
+MBB.US,D,20190625,000000,103.584,103.614,103.474,103.514,639423.20316359,0
+MBB.US,D,20190626,000000,103.544,103.544,103.385,103.385,619734.40145077,0
+MBB.US,D,20190627,000000,103.494,103.633,103.454,103.624,611420.12470502,0
+MBB.US,D,20190628,000000,103.633,103.743,103.633,103.653,1102916.2702266,0
+MBB.US,D,20190701,000000,103.633,103.683,103.484,103.604,1095679.3052727,0
+MBB.US,D,20190702,000000,103.663,103.843,103.643,103.813,4997390.3655587,0
+MBB.US,D,20190703,000000,103.873,103.942,103.843,103.883,1111025.7272095,0
+MBB.US,D,20190705,000000,103.683,103.773,103.584,103.743,1499425.2426914,0
+MBB.US,D,20190708,000000,103.823,103.843,103.663,103.663,722654.32424416,0
+MBB.US,D,20190709,000000,103.713,103.713,103.594,103.594,668873.07220187,0
+MBB.US,D,20190710,000000,103.743,103.783,103.653,103.773,1035506.4718075,0
+MBB.US,D,20190711,000000,103.733,103.763,103.514,103.534,1454081.7616636,0
+MBB.US,D,20190712,000000,103.564,103.683,103.564,103.653,581065.63504751,0
+MBB.US,D,20190715,000000,103.663,103.753,103.663,103.733,3558976.3117345,0
+MBB.US,D,20190716,000000,103.633,103.673,103.594,103.643,984044.5023739,0
+MBB.US,D,20190717,000000,103.773,103.892,103.733,103.883,920753.18761749,0
+MBB.US,D,20190718,000000,103.873,104.012,103.853,104.012,1065429.2335335,0
+MBB.US,D,20190719,000000,103.952,104.072,103.912,104.022,780805.0645605,0
+MBB.US,D,20190722,000000,104.002,104.042,103.962,103.992,773923.52213625,0
+MBB.US,D,20190723,000000,103.972,104.032,103.932,104.022,1029982.3623214,0
+MBB.US,D,20190724,000000,104.052,104.122,104.032,104.102,895360.55711677,0
+MBB.US,D,20190725,000000,104.092,104.092,103.962,104.042,1030101.8405163,0
+MBB.US,D,20190726,000000,104.022,104.032,103.942,103.982,631664.14861812,0
+MBB.US,D,20190729,000000,104.022,104.042,103.952,103.982,466812.35204328,0
+MBB.US,D,20190730,000000,104.012,104.032,103.932,103.972,835543.14618119,0
+MBB.US,D,20190731,000000,104.032,104.172,103.853,104.042,1289125.5471704,0
+MBB.US,D,20190801,000000,104.142,104.55,104.072,104.38,1286744.0154181,0
+MBB.US,D,20190802,000000,104.46,104.47,104.321,104.36,2174404.7550777,0
+MBB.US,D,20190805,000000,104.5,104.63,104.44,104.61,1653624.4035612,0
+MBB.US,D,20190806,000000,104.6,104.63,104.52,104.62,910487.09901404,0
+MBB.US,D,20190807,000000,104.68,104.72,104.52,104.56,3693990.6881512,0
+MBB.US,D,20190808,000000,104.41,104.68,104.39,104.63,670526.69058132,0
+MBB.US,D,20190809,000000,104.65,104.67,104.38,104.5,1632007.8864334,0
+MBB.US,D,20190812,000000,104.55,104.68,104.49,104.61,554579.62845983,0
+MBB.US,D,20190813,000000,104.6,104.61,104.35,104.41,866566.31212329,0
+MBB.US,D,20190814,000000,104.57,104.6,104.43,104.43,893106.53570702,0
+MBB.US,D,20190815,000000,104.6,104.779,104.5,104.769,1838238.2951955,0
+MBB.US,D,20190816,000000,104.68,104.759,104.57,104.69,1523992.57003,0
+MBB.US,D,20190819,000000,104.7,104.72,104.67,104.68,791041.03261059,0
+MBB.US,D,20190820,000000,104.779,104.808,104.73,104.759,525475.14176674,0
+MBB.US,D,20190821,000000,104.71,104.828,104.7,104.759,710452.48807812,0
+MBB.US,D,20190822,000000,104.73,104.808,104.64,104.7,1116196.4222029,0
+MBB.US,D,20190823,000000,104.72,104.908,104.68,104.878,2329622.9946696,0
+MBB.US,D,20190826,000000,104.818,104.878,104.66,104.66,1164781.8787906,0
+MBB.US,D,20190827,000000,104.779,104.878,104.749,104.828,1188998.8036919,0
+MBB.US,D,20190828,000000,104.918,104.958,104.818,104.858,2151927.7941421,0
+MBB.US,D,20190829,000000,104.948,104.948,104.848,104.898,929310.436827,0
+MBB.US,D,20190830,000000,104.898,105.088,104.878,105.058,1105661.2566561,0
+MBB.US,D,20190903,000000,105.058,105.178,104.988,105.138,1514860.0182514,0
+MBB.US,D,20190904,000000,105.198,105.326,105.168,105.287,1771244.1604127,0
+MBB.US,D,20190905,000000,105.158,105.158,105.028,105.038,1063420.1926244,0
+MBB.US,D,20190906,000000,105.118,105.118,104.978,105.048,562773.42299213,0
+MBB.US,D,20190909,000000,105.108,105.128,105.068,105.118,930884.73774927,0
+MBB.US,D,20190910,000000,104.968,104.968,104.71,104.71,1084760.6046798,0
+MBB.US,D,20190911,000000,104.779,104.838,104.759,104.798,3471736.1450017,0
+MBB.US,D,20190912,000000,105.038,105.038,104.779,104.798,988263.38788116,0
+MBB.US,D,20190913,000000,104.769,104.798,104.54,104.54,578184.10210942,0
+MBB.US,D,20190916,000000,104.73,104.798,104.69,104.759,556630.83814363,0
+MBB.US,D,20190917,000000,104.72,104.828,104.67,104.798,544783.42048879,0
+MBB.US,D,20190918,000000,104.838,104.988,104.769,104.838,648273.62575913,0
+MBB.US,D,20190919,000000,104.898,104.948,104.74,104.808,796873.37575949,0
+MBB.US,D,20190920,000000,104.878,105.018,104.828,104.888,713805.9096855,0
+MBB.US,D,20190923,000000,105.038,105.128,104.918,104.928,1939976.4882787,0
+MBB.US,D,20190924,000000,105.008,105.068,104.948,105.038,2790118.0626549,0
+MBB.US,D,20190925,000000,104.988,105.018,104.818,104.858,1044557.6980921,0
+MBB.US,D,20190926,000000,104.958,105.018,104.918,104.968,620804.68511348,0
+MBB.US,D,20190927,000000,104.968,105.098,104.928,105.088,865859.48313779,0
+MBB.US,D,20190930,000000,104.968,105.118,104.958,105.118,1289476.9536262,0
+MBB.US,D,20191001,000000,105.048,105.257,105.008,105.168,2838011.7505339,0
+MBB.US,D,20191002,000000,105.228,105.326,105.198,105.277,1784223.1068554,0
+MBB.US,D,20191003,000000,105.316,105.496,105.296,105.366,3251845.0612726,0
+MBB.US,D,20191004,000000,105.366,105.466,105.356,105.456,895944.89585196,0
+MBB.US,D,20191007,000000,105.326,105.446,105.287,105.287,1265401.5953258,0
+MBB.US,D,20191008,000000,105.396,105.416,105.257,105.316,917162.81765701,0
+MBB.US,D,20191009,000000,105.366,105.376,105.247,105.356,654379.06192516,0
+MBB.US,D,20191010,000000,105.356,105.366,105.178,105.178,2370990.5626539,0
+MBB.US,D,20191011,000000,105.078,105.138,104.988,105.088,698780.77365122,0
+MBB.US,D,20191014,000000,105.168,105.188,105.118,105.128,450976.97312361,0
+MBB.US,D,20191015,000000,105.198,105.238,105.058,105.088,816616.39446836,0
+MBB.US,D,20191016,000000,105.148,105.208,105.088,105.118,1123923.3481582,0
+MBB.US,D,20191017,000000,105.148,105.228,105.128,105.158,1657549.111664,0
+MBB.US,D,20191018,000000,105.118,105.188,105.098,105.108,1039552.6661422,0
+MBB.US,D,20191021,000000,105.118,105.128,104.988,105.008,479865.59585095,0
+MBB.US,D,20191022,000000,105.078,105.088,104.948,105.048,737216.60777516,0
+MBB.US,D,20191023,000000,105.098,105.168,105.048,105.158,1176342.1471702,0
+MBB.US,D,20191024,000000,105.198,105.247,105.118,105.138,750201.57832855,0
+MBB.US,D,20191025,000000,105.158,105.158,105.038,105.088,522780.35625949,0
+MBB.US,D,20191028,000000,104.988,105.018,104.958,104.998,2456207.6322193,0
+MBB.US,D,20191029,000000,105.108,105.148,105.058,105.138,537861.71732672,0
+MBB.US,D,20191030,000000,105.148,105.326,105.138,105.306,553495.28853887,0
+MBB.US,D,20191031,000000,105.386,105.516,105.356,105.466,851889.57048952,0
+MBB.US,D,20191101,000000,105.376,105.476,105.336,105.456,982272.4098179,0
+MBB.US,D,20191104,000000,105.356,105.486,105.356,105.436,523706.06126608,0
+MBB.US,D,20191105,000000,105.306,105.366,105.148,105.148,1184582.1265509,0
+MBB.US,D,20191106,000000,105.296,105.366,105.228,105.267,728140.28102942,0
+MBB.US,D,20191107,000000,105.128,105.128,104.938,105.068,701188.4098831,0
+MBB.US,D,20191108,000000,105.098,105.198,105.068,105.148,537247.25803818,0
+MBB.US,D,20191111,000000,105.168,105.178,105.088,105.168,619665.12417804,0
+MBB.US,D,20191112,000000,105.238,105.257,105.148,105.228,584303.59453368,0
+MBB.US,D,20191113,000000,105.257,105.306,105.218,105.238,618611.90882889,0
+MBB.US,D,20191114,000000,105.356,105.426,105.296,105.396,760681.52286085,0
+MBB.US,D,20191115,000000,105.386,105.436,105.366,105.406,1473508.5145622,0
+MBB.US,D,20191118,000000,105.466,105.546,105.426,105.456,3293944.5587035,0
+MBB.US,D,20191119,000000,105.426,105.436,105.356,105.366,1685787.1304388,0
+MBB.US,D,20191120,000000,105.426,105.486,105.376,105.476,1230646.4928224,0
+MBB.US,D,20191121,000000,105.436,105.476,105.416,105.436,886731.0185792,0
+MBB.US,D,20191122,000000,105.486,105.486,105.396,105.436,994243.32174152,0
+MBB.US,D,20191125,000000,105.476,105.486,105.436,105.486,597729.32918457,0
+MBB.US,D,20191126,000000,105.506,105.556,105.496,105.536,1436350.7959192,0
+MBB.US,D,20191127,000000,105.466,105.476,105.406,105.426,436114.48807746,0
+MBB.US,D,20191129,000000,105.516,105.516,105.456,105.476,921272.26515373,0
+MBB.US,D,20191202,000000,105.356,105.486,105.346,105.436,3356102.3366352,0
+MBB.US,D,20191203,000000,105.586,105.745,105.576,105.666,1814402.8973034,0
+MBB.US,D,20191204,000000,105.596,105.606,105.456,105.476,1198675.533468,0
+MBB.US,D,20191205,000000,105.436,105.526,105.436,105.446,1592908.3961171,0
+MBB.US,D,20191206,000000,105.446,105.516,105.406,105.506,830262.00915878,0
+MBB.US,D,20191209,000000,105.626,105.626,105.446,105.466,781659.48425748,0
+MBB.US,D,20191210,000000,105.436,105.466,105.386,105.426,669521.66811755,0
+MBB.US,D,20191211,000000,105.496,105.676,105.466,105.636,583114.83669441,0
+MBB.US,D,20191212,000000,105.616,105.626,105.306,105.346,967473.17793381,0
+MBB.US,D,20191213,000000,105.586,105.705,105.466,105.705,607169.11060752,0
+MBB.US,D,20191216,000000,105.646,105.656,105.476,105.546,998094.73649778,0
+MBB.US,D,20191217,000000,105.626,105.636,105.556,105.616,1041963.3144294,0
+MBB.US,D,20191218,000000,105.576,105.586,105.496,105.496,1538762.6853791,0
+MBB.US,D,20191219,000000,105.516,105.616,105.446,105.556,1826505.3356434,0
+MBB.US,D,20191220,000000,105.506,105.646,105.496,105.646,3790032.0805756,0
+MBB.US,D,20191223,000000,105.646,105.646,105.476,105.496,2307277.5601505,0
+MBB.US,D,20191224,000000,105.456,105.586,105.426,105.576,1199031.960016,0
+MBB.US,D,20191226,000000,105.586,105.606,105.516,105.576,679500.60744563,0
+MBB.US,D,20191227,000000,105.666,105.795,105.636,105.795,2955651.5877541,0
+MBB.US,D,20191230,000000,105.705,105.805,105.676,105.755,1073599.9356416,0
+MBB.US,D,20191231,000000,105.805,105.825,105.705,105.705,807743.88346702,0
+MBB.US,D,20200102,000000,105.894,105.914,105.815,105.835,2180235.0901897,0
+MBB.US,D,20200103,000000,105.934,105.974,105.894,105.924,2325916.1585695,0
+MBB.US,D,20200106,000000,106.024,106.034,105.934,105.934,1660676.6291212,0
+MBB.US,D,20200107,000000,105.964,106.024,105.934,105.954,2365766.6546829,0
+MBB.US,D,20200108,000000,105.994,106.034,105.894,105.904,2094998.9442738,0
+MBB.US,D,20200109,000000,105.815,105.944,105.805,105.914,1351927.904944,0
+MBB.US,D,20200110,000000,106.004,106.064,105.984,106.034,2502988.8676608,0
+MBB.US,D,20200113,000000,106.074,106.094,106.004,106.074,2470866.3015211,0
+MBB.US,D,20200114,000000,106.074,106.143,106.074,106.124,8350658.3581228,0
+MBB.US,D,20200115,000000,106.094,106.134,105.944,106.074,4835363.8768891,0
+MBB.US,D,20200116,000000,106.094,106.134,106.064,106.074,2796219.4827471,0
+MBB.US,D,20200117,000000,106.074,106.094,106.034,106.074,1628242.8172635,0
+MBB.US,D,20200121,000000,106.134,106.163,106.084,106.134,2235332.6104138,0
+MBB.US,D,20200122,000000,106.114,106.163,106.094,106.163,4192705.7262946,0
+MBB.US,D,20200123,000000,106.173,106.213,106.153,106.203,2871399.3799147,0
+MBB.US,D,20200124,000000,106.253,106.303,106.233,106.263,1696778.1203598,0
+MBB.US,D,20200127,000000,106.373,106.412,106.293,106.293,1325329.4482904,0
+MBB.US,D,20200128,000000,106.303,106.343,106.273,106.303,1474451.2878824,0
+MBB.US,D,20200129,000000,106.313,106.412,106.313,106.412,1579452.5409129,0
+MBB.US,D,20200130,000000,106.462,106.492,106.373,106.442,1382827.5766173,0
+MBB.US,D,20200131,000000,106.442,106.492,106.432,106.462,1373527.3537582,0
+MBB.US,D,20200203,000000,106.462,106.522,106.422,106.462,1056476.4010566,0
+MBB.US,D,20200204,000000,106.412,106.432,106.373,106.383,1249686.6986196,0
+MBB.US,D,20200205,000000,106.422,106.442,106.363,106.373,1904879.0154854,0
+MBB.US,D,20200206,000000,106.482,106.502,106.432,106.432,2145608.5020473,0
+MBB.US,D,20200207,000000,106.731,106.731,106.572,106.611,1884674.1482917,0
+MBB.US,D,20200210,000000,106.661,106.691,106.582,106.671,1804203.0739174,0
+MBB.US,D,20200211,000000,106.641,106.671,106.611,106.651,1730556.3129159,0
+MBB.US,D,20200212,000000,106.641,106.651,106.591,106.591,1058930.2221369,0
+MBB.US,D,20200213,000000,106.661,106.731,106.651,106.681,813883.45626019,0
+MBB.US,D,20200214,000000,106.631,106.711,106.631,106.681,1055696.2787245,0
+MBB.US,D,20200218,000000,106.691,106.791,106.671,106.791,2861972.6507315,0
+MBB.US,D,20200219,000000,106.681,106.701,106.641,106.691,1242288.086696,0
+MBB.US,D,20200220,000000,106.721,106.781,106.691,106.751,2501588.2619296,0
+MBB.US,D,20200221,000000,106.791,106.911,106.781,106.881,1275450.815945,0
+MBB.US,D,20200224,000000,106.97,107.02,106.921,106.961,1120428.3599499,0
+MBB.US,D,20200225,000000,106.941,107.04,106.901,106.901,3114958.1904554,0
+MBB.US,D,20200226,000000,107,107.089,106.921,107,2061721.7569219,0
+MBB.US,D,20200227,000000,107.149,107.239,107.069,107.119,1675499.957448,0
+MBB.US,D,20200228,000000,107.409,107.597,107.309,107.329,2834856.1205602,0
+MBB.US,D,20200302,000000,107.697,107.817,107.537,107.617,2317849.8743797,0
+MBB.US,D,20200303,000000,107.647,107.956,107.587,107.877,4397304.6050831,0
+MBB.US,D,20200304,000000,107.827,107.907,107.717,107.747,2909345.2530373,0
+MBB.US,D,20200305,000000,107.966,108.036,107.907,108.006,1085567.8355098,0
+MBB.US,D,20200306,000000,108.056,108.355,107.927,108.105,5623348.6773521,0
+MBB.US,D,20200309,000000,108.454,108.544,107.956,108.115,4072439.3768213,0
+MBB.US,D,20200310,000000,107.966,108.185,107.617,107.617,6898810.5375001,0
+MBB.US,D,20200311,000000,107.897,107.976,106.771,106.811,6642706.5164849,0
+MBB.US,D,20200312,000000,106.821,107.489,102.947,103.454,9828025.3155704,0
+MBB.US,D,20200313,000000,106.044,107.139,105.944,106.691,6041474.1669446,0
+MBB.US,D,20200316,000000,106.492,107.807,105.326,107.119,2728445.2256324,0
+MBB.US,D,20200317,000000,106.761,107.677,106.054,106.741,2363512.6332731,0
+MBB.US,D,20200318,000000,106.293,106.821,104.798,105.984,3093647.8989534,0
+MBB.US,D,20200319,000000,104.918,106.263,104.211,104.73,4795607.7585096,0
+MBB.US,D,20200320,000000,104.888,106.134,104.74,106.004,5116171.7717515,0
+MBB.US,D,20200323,000000,106.303,107.149,106.134,106.761,2748217.3608762,0
+MBB.US,D,20200324,000000,106.044,108.165,106.044,107.647,2556572.3280694,0
+MBB.US,D,20200325,000000,107.837,108.056,107.149,107.627,3049934.9438808,0
+MBB.US,D,20200326,000000,107.149,108.245,107.079,107.797,2966591.3727344,0
+MBB.US,D,20200327,000000,107.747,108.155,107.747,108.155,2328745.4825484,0
+MBB.US,D,20200330,000000,108.663,108.982,108.056,108.345,2148038.226685,0
+MBB.US,D,20200331,000000,108.145,108.544,107.877,108.504,2138158.685183,0
+MBB.US,D,20200401,000000,108.474,108.524,108.046,108.115,2181331.478332,0
+MBB.US,D,20200402,000000,108.325,108.683,107.867,108.454,2002291.8971063,0
+MBB.US,D,20200403,000000,108.783,108.783,108.245,108.375,1404383.8526384,0
+MBB.US,D,20200406,000000,108.404,108.474,108.056,108.305,1782504.227277,0
+MBB.US,D,20200407,000000,108.225,108.434,108.056,108.394,2037156.4376202,0
+MBB.US,D,20200408,000000,108.544,108.663,108.404,108.663,1551502.675432,0
+MBB.US,D,20200409,000000,109.37,109.39,108.066,108.753,9902600.7936338,0
+MBB.US,D,20200413,000000,108.643,108.643,107.349,108.285,4136500.7737253,0
+MBB.US,D,20200414,000000,108.125,108.335,108.026,108.255,2166279.2337997,0
+MBB.US,D,20200415,000000,108.285,108.534,107.439,108.355,1375701.0536924,0
+MBB.US,D,20200416,000000,108.404,108.584,108.394,108.484,1028206.2536915,0
+MBB.US,D,20200417,000000,108.385,108.454,108.265,108.394,791429.58774894,0
+MBB.US,D,20200420,000000,108.265,108.653,108.195,108.444,1896038.6330743,0
+MBB.US,D,20200421,000000,108.215,108.564,108.155,108.424,1273281.1320847,0
+MBB.US,D,20200422,000000,108.474,108.604,108.365,108.604,1046215.3325453,0
+MBB.US,D,20200423,000000,108.833,108.922,108.693,108.892,738459.58261047,0
+MBB.US,D,20200424,000000,108.823,108.892,108.653,108.743,1051026.5889353,0
+MBB.US,D,20200427,000000,108.673,108.763,108.604,108.693,660723.45448116,0
+MBB.US,D,20200428,000000,108.753,109.002,108.713,108.982,1163667.4183164,0
+MBB.US,D,20200429,000000,109.112,109.271,109.052,109.191,885797.28142506,0
+MBB.US,D,20200430,000000,109.162,109.39,109.102,109.39,1485854.9293843,0
+MBB.US,D,20200501,000000,109.162,109.251,109.052,109.122,1600631.3059986,0
+MBB.US,D,20200504,000000,109.092,109.33,109.042,109.231,1117100.0388037,0
+MBB.US,D,20200505,000000,109.182,109.3,109.112,109.182,838259.01607579,0
+MBB.US,D,20200506,000000,109.122,109.31,109.122,109.251,1091628.0908458,0
+MBB.US,D,20200507,000000,109.44,109.6,109.37,109.53,1602911.4318879,0
+MBB.US,D,20200508,000000,109.52,109.57,109.43,109.51,1236365.3818871,0
+MBB.US,D,20200511,000000,109.41,109.42,109.231,109.251,888726.00323006,0
+MBB.US,D,20200512,000000,109.191,109.36,109.182,109.3,1703409.6621912,0
+MBB.US,D,20200513,000000,109.082,109.3,109.082,109.201,715824.99077906,0
+MBB.US,D,20200514,000000,109.37,109.49,109.3,109.32,745757.79268954,0
+MBB.US,D,20200515,000000,109.31,109.38,109.271,109.37,1183866.2613995,0
+MBB.US,D,20200518,000000,109.271,109.271,109.082,109.221,644284.66047585,0
+MBB.US,D,20200519,000000,109.142,109.251,109.112,109.211,735121.22127976,0
+MBB.US,D,20200520,000000,109.271,109.4,109.231,109.36,1321818.3957871,0
+MBB.US,D,20200521,000000,109.34,109.54,109.281,109.43,1370604.6560639,0
+MBB.US,D,20200522,000000,109.39,109.41,109.162,109.39,1050133.012519,0
+MBB.US,D,20200526,000000,109.34,109.38,109.261,109.35,568165.00204353,0
+MBB.US,D,20200527,000000,109.32,109.44,109.291,109.34,1055317.7637707,0
+MBB.US,D,20200528,000000,109.291,109.34,109.092,109.092,1575469.5997403,0
+MBB.US,D,20200529,000000,109.36,109.45,109.281,109.37,1981583.012653,0
+MBB.US,D,20200601,000000,109.37,109.53,109.35,109.48,3100561.5699679,0
+MBB.US,D,20200602,000000,109.49,109.52,109.39,109.47,5545852.5096312,0
+MBB.US,D,20200603,000000,109.49,109.49,109.281,109.38,1145628.2189092,0
+MBB.US,D,20200604,000000,109.37,109.48,109.31,109.38,1337004.1747727,0
+MBB.US,D,20200605,000000,109.281,109.44,109.241,109.42,1365284.3623221,0
+MBB.US,D,20200608,000000,109.36,109.51,109.31,109.45,2383944.4086355,0
+MBB.US,D,20200609,000000,109.53,109.59,109.4,109.52,945022.32147789,0
+MBB.US,D,20200610,000000,109.4,109.73,109.4,109.54,2168447.9136415,0
+MBB.US,D,20200611,000000,109.56,109.71,109.49,109.49,1185775.9044824,0
+MBB.US,D,20200612,000000,109.5,109.67,109.49,109.59,1213335.2067882,0
+MBB.US,D,20200615,000000,109.55,109.61,109.46,109.52,1752481.0637065,0
+MBB.US,D,20200616,000000,109.45,109.51,109.261,109.281,1027034.5641658,0
+MBB.US,D,20200617,000000,109.3,109.45,109.241,109.37,1444292.5818216,0
+MBB.US,D,20200618,000000,109.42,109.42,109.241,109.32,793168.54769624,0
+MBB.US,D,20200619,000000,109.281,109.41,109.281,109.33,791369.34664222,0
+MBB.US,D,20200622,000000,109.162,109.33,109.112,109.261,1160999.7413072,0
+MBB.US,D,20200623,000000,109.31,109.32,109.191,109.211,1219259.919634,0
+MBB.US,D,20200624,000000,109.281,109.291,109.052,109.112,791430.59176738,0
+MBB.US,D,20200625,000000,109.231,109.281,109.082,109.221,1187998.8013203,0
+MBB.US,D,20200626,000000,109.221,109.32,109.162,109.231,619920.14486315,0
+MBB.US,D,20200629,000000,109.261,109.3,109.241,109.281,763545.98748537,0
+MBB.US,D,20200630,000000,109.291,109.31,109.191,109.191,1744522.2094904,0
+MBB.US,D,20200701,000000,109.291,109.33,109.191,109.241,1282534.1660769,0
+MBB.US,D,20200702,000000,109.35,109.42,109.261,109.39,993687.0955228,0
+MBB.US,D,20200706,000000,109.34,109.38,109.261,109.291,1102952.4148907,0
+MBB.US,D,20200707,000000,109.261,109.37,109.231,109.33,690007.66047596,0
+MBB.US,D,20200708,000000,109.221,109.39,109.221,109.39,1021017.481623,0
+MBB.US,D,20200709,000000,109.42,109.47,109.31,109.4,1361634.7552734,0
+MBB.US,D,20200710,000000,109.4,109.43,109.291,109.291,768166.48037075,0
+MBB.US,D,20200713,000000,109.35,109.37,109.251,109.35,611377.95593032,0
+MBB.US,D,20200714,000000,109.33,109.4,109.271,109.33,819730.85968577,0
+MBB.US,D,20200715,000000,109.35,109.39,109.31,109.31,881238.03366483,0
+MBB.US,D,20200716,000000,109.37,109.44,109.3,109.34,932147.79295349,0
+MBB.US,D,20200717,000000,109.34,109.39,109.281,109.37,748277.8789873,0
+MBB.US,D,20200720,000000,109.39,109.43,109.31,109.36,681252.61963273,0
+MBB.US,D,20200721,000000,109.39,109.45,109.3,109.42,1169205.5840608,0
+MBB.US,D,20200722,000000,109.4,109.44,109.34,109.4,1368116.6983564,0
+MBB.US,D,20200723,000000,109.43,109.44,109.36,109.43,538481.19670749,0
+MBB.US,D,20200724,000000,109.31,109.37,109.231,109.241,1056768.5704242,0
+MBB.US,D,20200727,000000,109.271,109.291,109.211,109.291,662958.39954046,0
+MBB.US,D,20200728,000000,109.281,109.37,109.231,109.36,1248402.5590281,0
+MBB.US,D,20200729,000000,109.48,109.48,109.35,109.43,822700.74624703,0
+MBB.US,D,20200730,000000,109.43,109.46,109.38,109.39,572060.59361139,0
+MBB.US,D,20200731,000000,109.47,109.51,109.39,109.51,1317604.5303721,0
+MBB.US,D,20200803,000000,109.57,109.58,109.43,109.58,1055535.6357733,0
+MBB.US,D,20200804,000000,109.67,109.748,109.52,109.64,648489.48972488,0
+MBB.US,D,20200805,000000,109.59,109.63,109.47,109.5,4094316.938745,0
+MBB.US,D,20200806,000000,109.57,109.58,109.5,109.55,1305503.0960506,0
+MBB.US,D,20200807,000000,109.63,109.7,109.58,109.61,1009474.2815571,0
+MBB.US,D,20200810,000000,109.748,109.748,109.6,109.7,651821.82694491,0
+MBB.US,D,20200811,000000,109.64,109.67,109.49,109.53,1000974.261399,0
+MBB.US,D,20200812,000000,109.46,109.55,109.43,109.55,5040666.5726076,0
+MBB.US,D,20200813,000000,109.63,109.7,109.39,109.49,2382032.7575156,0
+MBB.US,D,20200814,000000,109.43,109.56,109.43,109.5,840153.59888213,0
+MBB.US,D,20200817,000000,109.51,109.62,109.51,109.55,640863.96963263,0
+MBB.US,D,20200818,000000,109.59,109.66,109.55,109.59,694778.75612815,0
+MBB.US,D,20200819,000000,109.69,109.7,109.56,109.62,1668418.6153531,0
+MBB.US,D,20200820,000000,109.65,109.65,109.54,109.59,929989.15329604,0
+MBB.US,D,20200821,000000,109.54,109.61,109.5,109.56,820895.52108234,0
+MBB.US,D,20200824,000000,109.52,109.58,109.44,109.47,551061.54782741,0
+MBB.US,D,20200825,000000,109.41,109.48,109.39,109.43,998317.62859265,0
+MBB.US,D,20200826,000000,109.48,109.52,109.39,109.49,2902341.2203627,0
+MBB.US,D,20200827,000000,109.54,109.55,109.42,109.46,1007684.1166691,0
+MBB.US,D,20200828,000000,109.58,109.63,109.5,109.61,919571.45790735,0
+MBB.US,D,20200831,000000,109.6,109.63,109.53,109.57,772783.9612008,0
+MBB.US,D,20200901,000000,109.47,109.48,109.38,109.41,871530.17931698,0
+MBB.US,D,20200902,000000,109.51,109.52,109.44,109.47,1714183.784128,0
+MBB.US,D,20200903,000000,109.39,109.52,109.39,109.41,1801402.8664733,0
+MBB.US,D,20200904,000000,109.46,109.46,109.052,109.41,861710.8789217,0
+MBB.US,D,20200908,000000,109.52,109.55,109.47,109.49,1127396.2479605,0
+MBB.US,D,20200909,000000,109.54,109.54,109.41,109.44,942418.90164916,0
+MBB.US,D,20200910,000000,109.42,109.42,109.34,109.36,749121.25448138,0
+MBB.US,D,20200911,000000,109.43,109.44,109.34,109.36,542606.70849933,0
+MBB.US,D,20200914,000000,109.4,109.42,109.34,109.36,584755.40283407,0
+MBB.US,D,20200915,000000,109.31,109.32,109.221,109.221,1225312.1428224,0
+MBB.US,D,20200916,000000,109.241,109.31,109.162,109.191,996961.19967301,0
+MBB.US,D,20200917,000000,109.251,109.291,109.201,109.211,815072.21409945,0
+MBB.US,D,20200918,000000,109.221,109.261,109.172,109.182,807466.77437611,0
+MBB.US,D,20200921,000000,109.182,109.221,109.102,109.112,957985.20362549,0
+MBB.US,D,20200922,000000,109.162,109.191,109.112,109.172,2088451.7399918,0
+MBB.US,D,20200923,000000,109.191,109.241,109.152,109.182,1355430.9252997,0
+MBB.US,D,20200924,000000,109.221,109.31,109.172,109.191,1317819.3903194,0
+MBB.US,D,20200925,000000,109.251,109.281,109.182,109.221,819165.59730105,0
+MBB.US,D,20200928,000000,109.241,109.281,109.182,109.261,1115868.1081713,0
+MBB.US,D,20200929,000000,109.241,109.33,109.221,109.31,1509063.8197665,0
+MBB.US,D,20200930,000000,109.3,109.34,109.281,109.291,1496913.1885412,0
+MBB.US,D,20201001,000000,109.281,109.291,109.182,109.281,2838096.0880833,0
+MBB.US,D,20201002,000000,109.4,109.4,109.271,109.34,2163142.6801765,0
+MBB.US,D,20201005,000000,109.33,109.36,109.231,109.251,1358157.8393972,0
+MBB.US,D,20201006,000000,109.271,109.38,109.261,109.32,1852430.0959201,0
+MBB.US,D,20201007,000000,109.38,109.43,109.36,109.36,12022686.142783,0
+MBB.US,D,20201008,000000,109.37,109.37,109.281,109.31,2361568.853563,0
+MBB.US,D,20201009,000000,109.3,109.34,109.241,109.281,2804338.9799145,0
+MBB.US,D,20201012,000000,109.281,109.4,109.261,109.38,1163097.1358394,0
+MBB.US,D,20201013,000000,109.31,109.36,109.231,109.241,1450448.21891,0
+MBB.US,D,20201014,000000,109.221,109.271,109.201,109.211,1650893.47339,0
+MBB.US,D,20201015,000000,109.231,109.271,109.191,109.211,1078125.0467746,0
+MBB.US,D,20201016,000000,109.291,109.33,109.241,109.31,1089250.5751673,0
+MBB.US,D,20201019,000000,109.291,109.32,109.241,109.261,920455.99815768,0
+MBB.US,D,20201020,000000,109.221,109.271,109.182,109.201,1275456.8400558,0
+MBB.US,D,20201021,000000,109.251,109.31,109.211,109.3,973030.42002869,0
+MBB.US,D,20201022,000000,109.281,109.31,109.231,109.281,1239956.755866,0
+MBB.US,D,20201023,000000,109.271,109.31,109.241,109.281,811115.37740643,0
+MBB.US,D,20201026,000000,109.3,109.34,109.271,109.31,744693.53313749,0
+MBB.US,D,20201027,000000,109.3,109.38,109.271,109.37,714324.98722174,0
+MBB.US,D,20201028,000000,109.37,109.38,109.291,109.31,1164879.2685799,0
+MBB.US,D,20201029,000000,109.35,109.36,109.271,109.33,5725402.1322272,0
+MBB.US,D,20201030,000000,109.3,109.4,109.271,109.37,1723955.8956564,0
+MBB.US,D,20201102,000000,109.281,109.291,109.191,109.201,2238873.7834704,0
+MBB.US,D,20201103,000000,109.191,109.211,109.132,109.172,1018923.0991461,0
+MBB.US,D,20201104,000000,109.3,109.37,109.261,109.281,1116354.0530989,0
+MBB.US,D,20201105,000000,109.33,109.36,109.261,109.32,977135.85145162,0
+MBB.US,D,20201106,000000,109.31,109.31,109.162,109.172,972430.01699838,0
+MBB.US,D,20201109,000000,109.082,109.082,108.932,109.042,1676771.0447998,0
+MBB.US,D,20201110,000000,109.012,109.092,108.962,108.982,1151716.5867617,0
+MBB.US,D,20201111,000000,109.052,109.122,109.032,109.102,1171631.2926247,0
+MBB.US,D,20201112,000000,109.132,109.152,109.072,109.152,921143.75079273,0
+MBB.US,D,20201113,000000,109.182,109.211,109.152,109.191,815645.50863173,0
+MBB.US,D,20201116,000000,109.191,109.201,109.102,109.142,1441294.5827439,0
+MBB.US,D,20201117,000000,109.162,109.221,109.122,109.191,1922596.9289902,0
+MBB.US,D,20201118,000000,109.211,109.241,109.162,109.211,1288671.7308331,0
+MBB.US,D,20201119,000000,109.31,109.31,109.201,109.241,1121140.2090278,0
+MBB.US,D,20201120,000000,109.221,109.251,109.201,109.251,1093702.3929538,0
+MBB.US,D,20201123,000000,109.271,109.3,109.211,109.251,1357219.0821509,0
+MBB.US,D,20201124,000000,109.231,109.271,109.211,109.231,1555671.3600169,0
+MBB.US,D,20201125,000000,109.211,109.261,109.191,109.191,1052143.0574466,0
+MBB.US,D,20201127,000000,109.231,109.271,109.182,109.251,582398.9715429,0
+MBB.US,D,20201130,000000,109.231,109.271,109.191,109.231,953705.07299307,0
+MBB.US,D,20201201,000000,109.052,109.062,108.872,108.982,1472776.5851155,0
+MBB.US,D,20201202,000000,109.022,109.032,108.932,108.992,1589196.5399248,0
+MBB.US,D,20201203,000000,108.992,109.042,108.982,108.992,1472223.3709522,0
+MBB.US,D,20201204,000000,109.032,109.032,108.982,108.992,938856.64420515,0
+MBB.US,D,20201207,000000,109.012,109.062,108.982,109.012,1559588.0359721,0
+MBB.US,D,20201208,000000,109.022,109.052,109.002,109.052,984151.93234755,0
+MBB.US,D,20201209,000000,109.012,109.042,108.972,109.042,1553779.789266,0
+MBB.US,D,20201210,000000,109.022,109.032,108.982,109.002,1934740.5320863,0
+MBB.US,D,20201211,000000,108.982,109.052,108.952,109.022,909510.18906674,0
+MBB.US,D,20201214,000000,108.942,109.032,108.932,109.022,2118625.5063292,0
+MBB.US,D,20201215,000000,109.062,109.082,108.992,109.082,1983358.1172643,0
+MBB.US,D,20201216,000000,109.082,109.132,109.012,109.072,2102174.6641025,0
+MBB.US,D,20201217,000000,109.122,109.142,109.052,109.102,2042333.1567243,0
+MBB.US,D,20201218,000000,109.172,109.182,109.112,109.152,1328017.2056685,0
+MBB.US,D,20201221,000000,109.221,109.231,109.122,109.191,2072828.2089641,0
+MBB.US,D,20201222,000000,109.132,109.172,109.112,109.142,951466.11185999,0
+MBB.US,D,20201223,000000,109.152,109.162,109.092,109.132,1726950.8826787,0
+MBB.US,D,20201224,000000,109.162,109.162,109.112,109.142,800207.72101641,0
+MBB.US,D,20201228,000000,109.142,109.182,109.122,109.152,750062.01976465,0
+MBB.US,D,20201229,000000,109.211,109.211,109.142,109.182,1315352.5169992,0
+MBB.US,D,20201230,000000,109.162,109.201,109.152,109.201,750716.639791,0
+MBB.US,D,20201231,000000,109.201,109.261,109.182,109.211,1029143.0029011,0
+MBB.US,D,20210104,000000,109.211,109.261,109.191,109.221,1230276.0100161,0
+MBB.US,D,20210105,000000,109.33,109.33,109.231,109.281,1173891.3381451,0
+MBB.US,D,20210106,000000,109.231,109.281,109.172,109.231,2099621.4451961,0
+MBB.US,D,20210107,000000,109.261,109.261,109.182,109.201,1638036.0131791,0
+MBB.US,D,20210108,000000,109.221,109.231,109.172,109.172,1594083.0976982,0
+MBB.US,D,20210111,000000,109.142,109.142,109.062,109.072,1697046.1932847,0
+MBB.US,D,20210112,000000,109.002,109.201,109.002,109.142,10624957.928419,0
+MBB.US,D,20210113,000000,109.152,109.211,109.132,109.191,1350957.0191074,0
+MBB.US,D,20210114,000000,109.221,109.251,109.162,109.172,5834686.5279455,0
+MBB.US,D,20210115,000000,109.191,109.251,109.191,109.251,2859558.990389,0
+MBB.US,D,20210119,000000,109.291,109.31,109.221,109.241,2837938.4571873,0
+MBB.US,D,20210120,000000,109.211,109.291,109.172,109.271,1853261.4231928,0
+MBB.US,D,20210121,000000,109.291,109.32,109.241,109.271,1393218.163508,0
+MBB.US,D,20210122,000000,109.251,109.281,109.211,109.271,856738.97958045,0
+MBB.US,D,20210125,000000,109.261,109.32,109.221,109.281,1128042.8358394,0
+MBB.US,D,20210126,000000,109.211,109.281,109.201,109.251,2010107.1766847,0
+MBB.US,D,20210127,000000,109.271,109.35,109.261,109.271,1575931.4482251,0
+MBB.US,D,20210128,000000,109.251,109.3,109.221,109.3,1013600.7973674,0
+MBB.US,D,20210129,000000,109.231,109.39,109.211,109.37,1878014.4939439,0
+MBB.US,D,20210201,000000,109.162,109.231,109.112,109.211,1243246.9243113,0
+MBB.US,D,20210202,000000,109.271,109.3,109.231,109.261,845673.69229452,0
+MBB.US,D,20210203,000000,109.261,109.281,109.231,109.231,1237982.8556024,0
+MBB.US,D,20210204,000000,109.201,109.291,109.172,109.251,1291430.7735209,0
+MBB.US,D,20210205,000000,109.31,109.34,109.231,109.261,1025029.5393305,0
+MBB.US,D,20210208,000000,109.241,109.281,109.211,109.241,2369684.3346566,0
+MBB.US,D,20210209,000000,109.281,109.32,109.201,109.31,1607015.8592924,0
+MBB.US,D,20210210,000000,109.291,109.31,109.231,109.261,1082876.0620579,0
+MBB.US,D,20210211,000000,109.162,109.261,109.162,109.231,1587376.2544834,0
+MBB.US,D,20210212,000000,109.142,109.162,109.082,109.082,1589733.689793,0
+MBB.US,D,20210216,000000,108.942,108.982,108.813,108.843,2544948.8065278,0
+MBB.US,D,20210217,000000,108.823,108.922,108.793,108.892,1437503.4090943,0
+MBB.US,D,20210218,000000,108.892,108.952,108.862,108.922,1139365.1518473,0
+MBB.US,D,20210219,000000,108.852,108.902,108.793,108.823,817684.67009419,0
+MBB.US,D,20210222,000000,108.833,108.833,108.663,108.693,2425043.9036949,0
+MBB.US,D,20210223,000000,108.514,108.604,108.484,108.594,1456007.4690417,0
+MBB.US,D,20210224,000000,108.504,108.683,108.464,108.624,1256066.2318212,0
+MBB.US,D,20210225,000000,108.355,108.404,107.747,107.996,2524468.8382801,0
+MBB.US,D,20210226,000000,108.085,108.404,107.917,108.235,2725529.5560672,0
+MBB.US,D,20210301,000000,108.365,108.394,108.175,108.315,2689238.3053424,0
+MBB.US,D,20210302,000000,108.185,108.385,108.165,108.365,1311952.9105433,0
+MBB.US,D,20210303,000000,108.365,108.424,108.275,108.365,1313202.9135077,0
+MBB.US,D,20210304,000000,108.325,108.385,108.085,108.115,1154322.0146273,0
+MBB.US,D,20210305,000000,107.996,108.115,107.956,108.115,1617236.7670658,0
+MBB.US,D,20210308,000000,108.016,108.016,107.917,107.937,1317079.4287252,0
+MBB.US,D,20210309,000000,108.036,108.095,107.976,108.016,1385631.8001351,0
+MBB.US,D,20210310,000000,107.996,108.056,107.986,108.006,980893.89249247,0
+MBB.US,D,20210311,000000,108.006,108.085,107.986,108.066,1624632.366934,0
+MBB.US,D,20210312,000000,107.907,107.907,107.807,107.807,1122717.5220053,0
+MBB.US,D,20210315,000000,107.807,107.877,107.747,107.797,1184785.9422954,0
+MBB.US,D,20210316,000000,107.737,107.877,107.737,107.797,1227888.4541532,0
+MBB.US,D,20210317,000000,107.597,107.887,107.587,107.757,1612206.6346547,0
+MBB.US,D,20210318,000000,107.547,107.597,107.498,107.527,1111337.976946,0
+MBB.US,D,20210319,000000,107.489,107.577,107.459,107.498,958067.53313801,0
+MBB.US,D,20210322,000000,107.508,107.607,107.469,107.597,989894.91785481,0
+MBB.US,D,20210323,000000,107.617,107.667,107.537,107.647,5839582.1218849,0
+MBB.US,D,20210324,000000,107.617,107.677,107.577,107.637,7552975.7434964,0
+MBB.US,D,20210325,000000,107.687,107.687,107.577,107.627,5083724.9076538,0
+MBB.US,D,20210326,000000,107.508,107.547,107.469,107.469,1208851.2604114,0
+MBB.US,D,20210329,000000,107.429,107.459,107.399,107.419,1313413.7573813,0
+MBB.US,D,20210330,000000,107.309,107.449,107.289,107.409,1953490.5765528,0
+MBB.US,D,20210331,000000,107.399,107.508,107.399,107.508,3163523.5666742,0
+MBB.US,D,20210401,000000,107.479,107.537,107.379,107.469,3116674.0579785,0
+MBB.US,D,20210405,000000,107.537,107.567,107.439,107.479,2089601.3411117,0
+MBB.US,D,20210406,000000,107.627,107.667,107.597,107.657,2417415.3715473,0
+MBB.US,D,20210407,000000,107.637,107.697,107.627,107.637,1344215.035247,0
+MBB.US,D,20210408,000000,107.627,107.677,107.587,107.657,1361044.3924275,0
+MBB.US,D,20210409,000000,107.557,107.707,107.537,107.657,1141631.2214784,0
+MBB.US,D,20210412,000000,107.687,107.697,107.617,107.677,1307133.6220058,0
+MBB.US,D,20210413,000000,107.707,107.877,107.697,107.877,1514504.5957217,0
+MBB.US,D,20210414,000000,107.907,107.917,107.827,107.857,945379.75204443,0
+MBB.US,D,20210415,000000,107.877,108.066,107.877,108.016,1470980.3961168,0
+MBB.US,D,20210416,000000,107.887,107.966,107.867,107.867,1156255.754153,0
+MBB.US,D,20210419,000000,107.847,107.917,107.837,107.887,1392724.1864328,0
+MBB.US,D,20210420,000000,107.887,108.036,107.887,108.036,1499396.1261565,0
+MBB.US,D,20210421,000000,108.026,108.125,108.006,108.125,1190378.3250358,0
+MBB.US,D,20210422,000000,108.085,108.125,108.056,108.085,817281.05467917,0
+MBB.US,D,20210423,000000,108.066,108.066,107.966,107.976,722063.96139831,0
+MBB.US,D,20210426,000000,107.976,108.026,107.966,107.986,1551425.3660116,0
+MBB.US,D,20210427,000000,107.956,107.986,107.917,107.956,3804259.0219459,0
+MBB.US,D,20210428,000000,107.966,108.006,107.807,108.006,924388.73840802,0
+MBB.US,D,20210429,000000,107.877,107.976,107.857,107.976,1030123.9289221,0
+MBB.US,D,20210430,000000,108.066,108.155,108.006,108.135,1797972.1354457,0
+MBB.US,D,20210503,000000,107.927,108.026,107.897,107.966,1138250.691373,0
+MBB.US,D,20210504,000000,108.056,108.066,107.927,107.946,971538.44861894,0
+MBB.US,D,20210505,000000,107.956,107.976,107.927,107.976,888097.48768329,0
+MBB.US,D,20210506,000000,107.937,107.976,107.927,107.976,1283247.019173,0
+MBB.US,D,20210507,000000,108.085,108.135,107.946,107.986,1114422.3216101,0
+MBB.US,D,20210510,000000,108.006,108.026,107.827,107.827,1234415.5780662,0
+MBB.US,D,20210511,000000,107.767,107.777,107.717,107.727,1654290.0677905,0
+MBB.US,D,20210512,000000,107.469,107.527,107.419,107.419,1546404.2697665,0
+MBB.US,D,20210513,000000,107.557,107.617,107.547,107.587,1316285.2501349,0
+MBB.US,D,20210514,000000,107.657,107.677,107.627,107.677,901469.00533813,0
+MBB.US,D,20210517,000000,107.637,107.667,107.537,107.537,1189500.8129146,0
+MBB.US,D,20210518,000000,107.547,107.597,107.527,107.577,1140876.1996075,0
+MBB.US,D,20210519,000000,107.547,107.687,107.459,107.469,1325397.7215447,0
+MBB.US,D,20210520,000000,107.557,107.617,107.537,107.577,1784995.1970398,0
+MBB.US,D,20210521,000000,107.567,107.657,107.547,107.657,818612.38313767,0
+MBB.US,D,20210524,000000,107.657,107.717,107.637,107.717,843365.45388872,0
+MBB.US,D,20210525,000000,107.737,107.857,107.737,107.857,726189.47319014,0
+MBB.US,D,20210526,000000,107.717,107.807,107.687,107.747,1294368.5314919,0
+MBB.US,D,20210527,000000,107.677,107.697,107.577,107.597,1376847.6427569,0
+MBB.US,D,20210528,000000,107.587,107.647,107.587,107.647,917336.51284805,0
+MBB.US,D,20210601,000000,107.399,107.508,107.389,107.498,847492.97371745,0
+MBB.US,D,20210602,000000,107.537,107.567,107.489,107.518,907335.48511417,0
+MBB.US,D,20210603,000000,107.489,107.489,107.439,107.479,839815.24466605,0
+MBB.US,D,20210604,000000,107.577,107.697,107.577,107.657,1202457.6709515,0
+MBB.US,D,20210607,000000,107.637,107.637,107.587,107.587,692284.77430996,0
+MBB.US,D,20210608,000000,107.697,107.727,107.637,107.637,728292.8918331,0
+MBB.US,D,20210609,000000,107.697,107.757,107.677,107.727,1160739.7005298,0
+MBB.US,D,20210610,000000,107.687,107.827,107.657,107.817,599572.70705019,0
+MBB.US,D,20210611,000000,107.827,107.827,107.717,107.737,615372.94532427,0
+MBB.US,D,20210614,000000,107.657,107.657,107.587,107.617,1075668.213639,0
+MBB.US,D,20210615,000000,107.617,107.617,107.587,107.587,1234724.8157474,0
+MBB.US,D,20210616,000000,107.597,107.627,107.199,107.199,1150772.8094231,0
+MBB.US,D,20210617,000000,107.319,107.459,107.309,107.419,1356922.8967094,0
+MBB.US,D,20210618,000000,107.319,107.419,107.229,107.399,1402038.4655502,0
+MBB.US,D,20210621,000000,107.289,107.339,107.259,107.289,664336.91686589,0
+MBB.US,D,20210622,000000,107.329,107.439,107.329,107.439,665515.63452071,0
+MBB.US,D,20210623,000000,107.449,107.479,107.359,107.369,6676334.1062743,0
+MBB.US,D,20210624,000000,107.419,107.479,107.419,107.439,1518469.4645623,0
+MBB.US,D,20210625,000000,107.429,107.429,107.349,107.349,1475445.2661432,0
+MBB.US,D,20210628,000000,107.439,107.518,107.409,107.518,1775829.5126525,0
+MBB.US,D,20210629,000000,107.469,107.527,107.459,107.479,4222510.0138441,0
+MBB.US,D,20210630,000000,107.537,107.537,107.459,107.508,2549595.4038928,0
+MBB.US,D,20210701,000000,107.409,107.459,107.369,107.429,1094481.5112674,0
+MBB.US,D,20210702,000000,107.527,107.587,107.518,107.537,1111592.9976311,0
+MBB.US,D,20210706,000000,107.637,107.777,107.567,107.737,1492867.9982249,0
+MBB.US,D,20210707,000000,107.707,107.787,107.667,107.747,1531290.780109,0
+MBB.US,D,20210708,000000,107.827,107.917,107.817,107.877,1824307.5392665,0
+MBB.US,D,20210709,000000,107.707,107.727,107.627,107.647,2732385.9980302,0
+MBB.US,D,20210712,000000,107.667,107.687,107.607,107.657,4283219.9971777,0
+MBB.US,D,20210713,000000,107.617,107.677,107.537,107.547,3086857.7222077,0
+MBB.US,D,20210714,000000,107.657,107.797,107.637,107.777,1576603.1365651,0
+MBB.US,D,20210715,000000,107.827,107.877,107.757,107.867,979552.52384952,0
+MBB.US,D,20210716,000000,107.817,107.867,107.767,107.827,978007.33946217,0
+MBB.US,D,20210719,000000,107.966,108.036,107.937,107.996,1748448.92563,0
+MBB.US,D,20210720,000000,108.066,108.066,107.917,107.937,1892168.1419676,0
+MBB.US,D,20210721,000000,107.887,107.897,107.747,107.747,2147587.4224031,0
+MBB.US,D,20210722,000000,107.777,107.946,107.777,107.907,1462046.6399903,0
+MBB.US,D,20210723,000000,108.006,108.016,107.937,108.006,3766340.2573213,0
+MBB.US,D,20210726,000000,107.996,108.016,107.937,107.937,1936984.5133116,0
+MBB.US,D,20210727,000000,107.927,108.036,107.917,108.006,1955545.8023103,0
+MBB.US,D,20210728,000000,107.996,108.095,107.907,108.085,2853445.5220754,0
+MBB.US,D,20210729,000000,108.095,108.105,108.016,108.046,1255831.291505,0
+MBB.US,D,20210730,000000,108.075,108.095,108.046,108.066,602734.36113452,0
+MBB.US,D,20210802,000000,108.036,108.155,108.036,108.105,753533.91554859,0
+MBB.US,D,20210803,000000,108.185,108.205,108.115,108.115,780544.01976472,0
+MBB.US,D,20210804,000000,108.155,108.195,107.976,108.145,2985662.7031034,0
+MBB.US,D,20210805,000000,108.125,108.135,107.867,107.996,925667.85790736,0
+MBB.US,D,20210806,000000,107.887,107.897,107.797,107.797,1451664.0852472,0
+MBB.US,D,20210809,000000,107.907,107.927,107.737,107.757,1088418.2438761,0
+MBB.US,D,20210810,000000,107.707,107.727,107.647,107.677,1178606.2087644,0
+MBB.US,D,20210811,000000,107.677,107.817,107.657,107.807,1043338.8196995,0
+MBB.US,D,20210812,000000,107.777,107.817,107.737,107.757,958592.63478491,0
+MBB.US,D,20210813,000000,107.757,107.907,107.747,107.907,883309.32371753,0
+MBB.US,D,20210816,000000,107.877,107.956,107.817,107.887,1037844.8307667,0
+MBB.US,D,20210817,000000,107.787,107.857,107.737,107.737,874484.00158313,0
+MBB.US,D,20210818,000000,107.747,107.807,107.717,107.807,755308.01614148,0
+MBB.US,D,20210819,000000,107.827,107.867,107.797,107.817,1238136.4704245,0
+MBB.US,D,20210820,000000,107.817,107.837,107.727,107.787,641364.97483685,0
+MBB.US,D,20210823,000000,107.757,107.857,107.717,107.857,813158.55494266,0
+MBB.US,D,20210824,000000,107.867,107.897,107.807,107.817,723215.5705551,0
+MBB.US,D,20210825,000000,107.827,107.927,107.797,107.837,3375311.2175311,0
+MBB.US,D,20210826,000000,107.847,107.847,107.757,107.797,981463.17095097,0
+MBB.US,D,20210827,000000,107.827,107.976,107.777,107.976,618737.41113456,0
+MBB.US,D,20210830,000000,107.907,108.026,107.907,107.996,775902.44249198,0
+MBB.US,D,20210831,000000,108.006,108.026,107.956,107.966,580011.41567992,0
+MBB.US,D,20210901,000000,107.917,107.927,107.847,107.877,796999.8820836,0
+MBB.US,D,20210902,000000,107.907,107.937,107.877,107.917,947716.10296671,0
+MBB.US,D,20210903,000000,107.907,107.927,107.847,107.907,617040.61996195,0
+MBB.US,D,20210907,000000,107.887,107.917,107.837,107.867,1334586.4983563,0
+MBB.US,D,20210908,000000,107.956,108.016,107.897,107.946,1160735.684456,0
+MBB.US,D,20210909,000000,107.937,108.016,107.907,107.996,897224.0153513,0
+MBB.US,D,20210910,000000,107.937,107.976,107.897,107.946,553917.98030436,0
+MBB.US,D,20210913,000000,107.927,108.016,107.927,107.976,2609092.5329443,0
+MBB.US,D,20210914,000000,108.036,108.095,108.006,108.016,1598663.4298457,0
+MBB.US,D,20210915,000000,108.026,108.075,107.976,108.006,1091106.0012542,0
+MBB.US,D,20210916,000000,107.976,107.976,107.857,107.877,450030.18372967,0
+MBB.US,D,20210917,000000,107.837,107.837,107.757,107.827,812738.87523252,0
+MBB.US,D,20210920,000000,107.897,107.966,107.867,107.937,782654.4665368,0
+MBB.US,D,20210921,000000,107.966,107.966,107.877,107.907,722270.78919804,0
+MBB.US,D,20210922,000000,107.877,107.917,107.757,107.817,1052835.8301738,0
+MBB.US,D,20210923,000000,107.707,107.707,107.518,107.537,812522.00724833,0
+MBB.US,D,20210924,000000,107.469,107.587,107.369,107.557,1009166.0478944,0
+MBB.US,D,20210927,000000,107.498,107.537,107.449,107.469,751041.94176728,0
+MBB.US,D,20210928,000000,107.319,107.379,107.279,107.369,1702596.4072504,0
+MBB.US,D,20210929,000000,107.449,107.489,107.359,107.409,1143355.1211489,0
+MBB.US,D,20210930,000000,107.399,107.527,107.379,107.518,1235465.78136,0
+MBB.US,D,20211001,000000,107.597,107.707,107.489,107.677,1379981.1843248,0
+MBB.US,D,20211004,000000,107.677,107.747,107.459,107.717,4410432.1462556,0
+MBB.US,D,20211005,000000,107.657,107.667,107.518,107.537,885689.8514514,0
+MBB.US,D,20211006,000000,107.518,107.537,107.479,107.508,1670942.7177247,0
+MBB.US,D,20211007,000000,107.399,107.429,107.339,107.349,1409849.7290548,0
+MBB.US,D,20211008,000000,107.449,107.449,107.219,107.229,1181492.7617947,0
+MBB.US,D,20211011,000000,107.209,107.229,107.129,107.129,832134.50355931,0
+MBB.US,D,20211012,000000,107.209,107.279,107.169,107.259,916703.9812275,0
+MBB.US,D,20211013,000000,107.199,107.389,107.199,107.369,1183477.7062611,0
+MBB.US,D,20211014,000000,107.439,107.498,107.269,107.498,1507918.2347203,0
+MBB.US,D,20211015,000000,107.379,107.439,107.289,107.319,980301.52160973,0
+MBB.US,D,20211018,000000,107.119,107.259,107.079,107.259,1013828.7095545,0
+MBB.US,D,20211019,000000,107.199,107.229,107.149,107.179,1025681.1473015,0
+MBB.US,D,20211020,000000,107.209,107.229,107.159,107.199,1675303.1698327,0
+MBB.US,D,20211021,000000,107.069,107.129,106.921,106.931,3789968.8274135,0
+MBB.US,D,20211022,000000,106.99,107.059,106.911,107.059,1357072.4954578,0
+MBB.US,D,20211025,000000,107.049,107.139,107.02,107.139,922822.46963331,0
+MBB.US,D,20211026,000000,107.089,107.209,107.079,107.209,1845093.7331401,0
+MBB.US,D,20211027,000000,107.289,107.379,107.159,107.359,1320028.2308991,0
+MBB.US,D,20211028,000000,107.279,107.399,107.219,107.219,904000.13583879,0
+MBB.US,D,20211029,000000,107.03,107.279,107,107.239,1839593.7200967,0
+MBB.US,D,20211101,000000,107.149,107.309,107.119,107.269,1102031.7299763,0
+MBB.US,D,20211102,000000,107.379,107.429,107.299,107.339,1027186.1709511,0
+MBB.US,D,20211103,000000,107.339,107.339,107.129,107.219,1458883.9818876,0
+MBB.US,D,20211104,000000,107.319,107.459,107.299,107.299,4295554.3637784,0
+MBB.US,D,20211105,000000,107.349,107.547,107.309,107.527,2291026.5175944,0
+MBB.US,D,20211108,000000,107.459,107.459,107.379,107.399,1063113.9669986,0
+MBB.US,D,20211109,000000,107.577,107.577,107.439,107.459,1558852.0904517,0
+MBB.US,D,20211110,000000,107.319,107.319,106.961,106.961,1909463.3637068,0
+MBB.US,D,20211111,000000,107,107.03,106.931,106.941,619262.51278147,0
+MBB.US,D,20211112,000000,107,107.049,106.851,106.921,1191112.2625194,0
+MBB.US,D,20211115,000000,106.911,106.911,106.781,106.781,1259728.8911097,0
+MBB.US,D,20211116,000000,106.801,106.881,106.781,106.831,987282.46186008,0
+MBB.US,D,20211117,000000,106.781,106.97,106.761,106.951,2932624.4247106,0
+MBB.US,D,20211118,000000,106.901,107,106.861,107,832367.43583862,0
+MBB.US,D,20211119,000000,107.109,107.169,106.99,107.02,1049799.6783951,0
+MBB.US,D,20211122,000000,106.821,106.841,106.701,106.711,1410109.7698321,0
+MBB.US,D,20211123,000000,106.661,106.691,106.462,106.462,1679806.19256,0
+MBB.US,D,20211124,000000,106.442,106.462,106.363,106.442,1753213.9971715,0
+MBB.US,D,20211126,000000,106.671,106.98,106.671,106.941,674020.67477105,0
+MBB.US,D,20211129,000000,106.801,107.01,106.761,107.01,1270885.5440741,0
+MBB.US,D,20211130,000000,107.139,107.289,106.931,106.98,1394687.0424935,0
+MBB.US,D,20211201,000000,106.841,107,106.771,107,2892878.3465155,0
+MBB.US,D,20211202,000000,106.941,107,106.831,106.921,1611884.3447338,0
+MBB.US,D,20211203,000000,106.871,107.079,106.791,107.04,1909215.3711508,0
+MBB.US,D,20211206,000000,106.99,107.01,106.871,106.99,1137459.524838,0
+MBB.US,D,20211207,000000,106.841,106.901,106.791,106.811,1713053.2593585,0
+MBB.US,D,20211208,000000,106.851,106.851,106.711,106.781,2334886.0593601,0
+MBB.US,D,20211209,000000,106.941,106.941,106.731,106.771,1685057.2090291,0
+MBB.US,D,20211210,000000,106.731,106.911,106.721,106.771,1474158.1144963,0
+MBB.US,D,20211213,000000,106.791,106.951,106.791,106.891,1632473.7509921,0
+MBB.US,D,20211214,000000,106.831,106.881,106.791,106.841,1403749.3129809,0
+MBB.US,D,20211215,000000,106.781,106.831,106.661,106.761,1503752.5621907,0
+MBB.US,D,20211216,000000,106.781,107.059,106.781,106.98,1989909.33762,0
+MBB.US,D,20211217,000000,107.03,107.139,106.941,106.961,1417952.1579085,0
+MBB.US,D,20211220,000000,106.961,107.059,106.921,106.941,1044532.597631,0
+MBB.US,D,20211221,000000,106.821,106.861,106.751,106.791,2125677.7318892,0
+MBB.US,D,20211222,000000,106.831,106.861,106.771,106.811,975147.89492987,0
+MBB.US,D,20211223,000000,106.811,106.841,106.731,106.801,1186469.6812281,0
+MBB.US,D,20211227,000000,106.791,106.881,106.751,106.841,1069272.6161423,0
+MBB.US,D,20211228,000000,106.921,106.961,106.901,106.921,1015449.1953253,0
+MBB.US,D,20211229,000000,106.871,106.901,106.721,106.731,1246270.0238502,0
+MBB.US,D,20211230,000000,106.771,106.781,106.691,106.771,965218.15250561,0
+MBB.US,D,20211231,000000,106.771,106.911,106.771,106.841,1563060.9357745,0
+MBB.US,D,20220103,000000,106.691,106.691,106.412,106.412,2365273.6816263,0
+MBB.US,D,20220104,000000,106.422,106.482,106.333,106.472,1457382.9743118,0
+MBB.US,D,20220105,000000,106.403,106.472,106.153,106.153,2243551.5054073,0
+MBB.US,D,20220106,000000,106.054,106.074,105.954,106.014,2725385.9814295,0
+MBB.US,D,20220107,000000,105.874,105.884,105.586,105.705,2014478.6729956,0
+MBB.US,D,20220110,000000,105.456,105.636,105.386,105.556,2345532.6709543,0
+MBB.US,D,20220111,000000,105.446,105.785,105.366,105.785,1459824.7471709,0
+MBB.US,D,20220112,000000,105.815,105.825,105.676,105.705,2971058.2507977,0
+MBB.US,D,20220113,000000,105.646,105.686,105.536,105.656,1773097.5784628,0
+MBB.US,D,20220114,000000,105.556,105.606,105.296,105.296,1801518.3285946,0
+MBB.US,D,20220118,000000,105.038,105.058,104.231,104.7,3428649.6974391,0
+MBB.US,D,20220119,000000,104.948,105.188,104.918,105.048,1725071.3601491,0
+MBB.US,D,20220120,000000,105.198,105.208,105.078,105.148,1394576.6004644,0
+MBB.US,D,20220121,000000,105.386,105.386,105.247,105.257,1303214.9380137,0
+MBB.US,D,20220124,000000,105.346,105.476,105.267,105.356,2544842.3805726,0
+MBB.US,D,20220125,000000,105.386,105.466,105.287,105.356,1296992.0316895,0
+MBB.US,D,20220126,000000,105.406,105.416,104.788,104.798,1720913.7197669,0
+MBB.US,D,20220127,000000,104.958,105.178,104.938,105.048,1945967.466342,0
+MBB.US,D,20220128,000000,104.938,105.296,104.938,105.296,3833369.5327496,0
+MBB.US,D,20220131,000000,105.228,105.396,105.158,105.346,2604586.4981617,0
+MBB.US,D,20220201,000000,105.108,105.188,105.038,105.118,3311160.4629856,0
+MBB.US,D,20220202,000000,105.198,105.336,105.198,105.208,3023528.2547504,0
+MBB.US,D,20220203,000000,104.958,105.038,104.858,105.008,3111465.2102842,0
+MBB.US,D,20220204,000000,104.56,104.6,104.36,104.43,2292467.2840635,0
+MBB.US,D,20220207,000000,104.5,104.59,104.39,104.54,1637007.8982912,0
+MBB.US,D,20220208,000000,104.35,104.37,104.172,104.281,3071519.3324184,0
+MBB.US,D,20220209,000000,104.301,104.34,104.122,104.122,7239022.1876985,0
+MBB.US,D,20220210,000000,103.683,103.753,103.195,103.225,5590350.607128,0
+MBB.US,D,20220211,000000,103.594,103.793,103.155,103.703,3495607.6875578,0
+MBB.US,D,20220214,000000,103.345,103.425,103.175,103.275,2756384.0469105,0
+MBB.US,D,20220215,000000,103.255,103.355,103.185,103.255,1326030.2531653,0
+MBB.US,D,20220216,000000,103.325,103.405,103.145,103.285,1266491.9593575,0
+MBB.US,D,20220217,000000,103.325,103.554,103.325,103.474,2049296.0246426,0
+MBB.US,D,20220218,000000,103.484,103.584,103.464,103.504,1232594.2886064,0
+MBB.US,D,20220222,000000,103.435,103.474,103.245,103.365,2984175.7517858,0
+MBB.US,D,20220223,000000,103.145,103.215,103.026,103.026,1531078.9322171,0
+MBB.US,D,20220224,000000,103.464,103.464,103.145,103.235,2142025.1602159,0
+MBB.US,D,20220225,000000,103.175,103.395,103.165,103.395,1189453.6240477,0
+MBB.US,D,20220228,000000,103.773,104.102,103.683,103.962,1677029.0775402,0
+MBB.US,D,20220301,000000,104.182,104.62,104.182,104.37,1438744.3758927,0
+MBB.US,D,20220302,000000,103.992,104.012,103.295,103.305,2263274.4437472,0
+MBB.US,D,20220303,000000,103.494,103.743,103.415,103.703,2122678.728793,0
+MBB.US,D,20220304,000000,104.062,104.311,104.042,104.082,1637444.6463149,0
+MBB.US,D,20220307,000000,103.733,103.922,103.683,103.683,1322315.3849176,0
+MBB.US,D,20220308,000000,103.375,103.454,103.285,103.395,1969529.7712168,0
+MBB.US,D,20220309,000000,103.235,103.365,103.145,103.215,1478144.0677242,0
+MBB.US,D,20220310,000000,103.036,103.036,102.877,102.996,2357557.7998739,0
+MBB.US,D,20220311,000000,103.006,103.056,102.797,102.837,1094132.1128485,0
+MBB.US,D,20220314,000000,102.399,102.439,101.98,101.98,2077216.7735886,0
+MBB.US,D,20220315,000000,102.489,102.528,102.02,102.05,1524327.9121907,0
+MBB.US,D,20220316,000000,101.97,102.089,101.442,101.951,1804629.7817567,0
+MBB.US,D,20220317,000000,102.04,102.189,101.901,102.01,986199.12595758,0
+MBB.US,D,20220318,000000,102.199,102.509,102.169,102.249,1153213.5782636,0
+MBB.US,D,20220321,000000,101.99,102,101.482,101.502,1662397.5167366,0
+MBB.US,D,20220322,000000,101.124,101.313,101.114,101.144,2028937.5426268,0
+MBB.US,D,20220323,000000,101.403,101.641,101.323,101.582,1104220.4901871,0
+MBB.US,D,20220324,000000,101.183,101.293,101.074,101.074,1957289.7823499,0
+MBB.US,D,20220325,000000,100.805,100.805,100.178,100.238,2800924.313182,0
+MBB.US,D,20220328,000000,100.296,100.446,100.278,100.406,1579638.2843252,0
+MBB.US,D,20220329,000000,100.586,100.954,100.546,100.894,1952564.8715462,0
+MBB.US,D,20220330,000000,100.716,101.203,100.686,101.203,1535969.5060643,0
+MBB.US,D,20220331,000000,101.273,101.383,101.203,101.303,1756034.2849844,0
+MBB.US,D,20220401,000000,100.386,100.795,100.326,100.706,1864855.8281995,0
+MBB.US,D,20220404,000000,100.924,100.944,100.755,100.894,1589307.9859722,0
+MBB.US,D,20220405,000000,100.556,100.556,99.7986,99.8185,5789309.9143091,0
+MBB.US,D,20220406,000000,99.5201,99.9083,99.4006,99.7192,2919410.5379517,0
+MBB.US,D,20220407,000000,99.5599,99.6894,99.3607,99.4305,1858471.2749057,0
+MBB.US,D,20220408,000000,99.2114,99.2114,98.8408,98.9205,1601930.5058669,0
+MBB.US,D,20220411,000000,98.6017,98.7163,98.5161,98.6416,2149115.5384768,0
+MBB.US,D,20220412,000000,99.1316,99.291,98.9404,99.0001,3352506.9465825,0
+MBB.US,D,20220413,000000,99.291,99.54,99.0599,99.1516,1945688.3492142,0
+MBB.US,D,20220414,000000,99.0001,99.0101,98.3248,98.4135,2304692.2126538,0
+MBB.US,D,20220418,000000,98.4135,98.4484,98.1287,98.1347,1719001.0646286,0
+MBB.US,D,20220419,000000,97.6575,97.9454,97.3388,97.4285,2747908.123195,0
+MBB.US,D,20220420,000000,97.7672,97.9554,97.6875,97.9554,2027398.38235,0
+MBB.US,D,20220421,000000,97.7372,97.8618,97.0261,97.319,2131294.2110723,0
+MBB.US,D,20220422,000000,96.9614,97.2791,96.9016,97.1605,1986059.9309007,0
+MBB.US,D,20220425,000000,97.6575,98.1994,97.6575,97.6974,3115073.6525766,0
+MBB.US,D,20220426,000000,98.3338,98.4534,98.1097,98.294,1845545.5414406,0
+MBB.US,D,20220427,000000,98.2143,98.3638,98.0549,98.1446,1943207.4196357,0
+MBB.US,D,20220428,000000,98.0549,98.1944,97.7672,98.0451,2071055.1123897,0
+MBB.US,D,20220429,000000,97.548,97.8568,97.4484,97.5579,2616727.0892026,0
+MBB.US,D,20220502,000000,97.1496,97.1496,96.8508,97.05,3652342.9990207,0
+MBB.US,D,20220503,000000,97.3588,97.4534,97.0899,97.1297,1990493.6763553,0
+MBB.US,D,20220504,000000,96.9803,97.8668,96.816,97.8668,2802008.6531029,0
+MBB.US,D,20220505,000000,97.4683,97.5281,96.5961,96.811,2011764.8111379,0
+MBB.US,D,20220506,000000,97.0002,97.0002,96.5421,96.6417,1897951.2882128,0
+MBB.US,D,20220509,000000,96.7313,97.237,96.7114,97.1496,2588035.2540905,0
+MBB.US,D,20220510,000000,97.7771,97.9265,97.4384,97.4584,3696904.3496795,0
+MBB.US,D,20220511,000000,97.2492,97.8966,97.2293,97.787,4366140.8765585,0
+MBB.US,D,20220512,000000,97.9962,98.305,97.9364,98.1456,2727929.1601515,0
+MBB.US,D,20220513,000000,97.8866,98.0046,97.6974,97.8866,1642116.3441409,0
+MBB.US,D,20220516,000000,98.1954,98.3623,98.0909,98.2452,1435629.9106754,0
+MBB.US,D,20220517,000000,97.797,97.9265,97.5779,97.6476,1963852.0469086,0
+MBB.US,D,20220518,000000,97.4982,98.046,97.4783,97.8966,1473195.2608072,0
+MBB.US,D,20220519,000000,98.3648,98.4444,98.1472,98.2253,2151332.4112041,0
+MBB.US,D,20220520,000000,98.2552,98.4843,98.2552,98.4544,1522003.6094899,0
+MBB.US,D,20220523,000000,98.2552,98.5241,98.1057,98.1257,1330013.1943378,0
+MBB.US,D,20220524,000000,98.4046,98.9723,98.4046,98.9026,1879065.7012561,0
+MBB.US,D,20220525,000000,99.0221,99.1416,98.8229,99.1416,2226746.2446694,0
+MBB.US,D,20220526,000000,99.271,99.301,98.8926,99.1117,1107602.024311,0
+MBB.US,D,20220527,000000,99.2014,99.3408,99.1366,99.301,939151.82562808,0
+MBB.US,D,20220531,000000,98.6337,98.773,98.5162,98.773,1519278.7034292,0
+MBB.US,D,20220601,000000,98.5739,98.5839,97.9663,98.0261,2003958.5677255,0
+MBB.US,D,20220602,000000,98.305,98.4345,98.0809,98.4345,1318444.8938108,0
+MBB.US,D,20220603,000000,98.1257,98.3348,98.0659,98.0958,1163994.7283295,0
+MBB.US,D,20220606,000000,98.1057,98.1057,97.4136,97.4186,2908829.1875564,0
+MBB.US,D,20220607,000000,97.5879,97.9165,97.5381,97.817,1428015.434786,0
+MBB.US,D,20220608,000000,97.6277,97.7372,97.3588,97.3588,1177379.2982241,0
+MBB.US,D,20220609,000000,97.2592,97.6675,97.2592,97.6177,6241577.0511349,0
+MBB.US,D,20220610,000000,97.0301,97.0649,96.4624,96.6417,6772731.9252468,0
+MBB.US,D,20220613,000000,95.6755,95.7652,94.3608,94.3608,4591467.7161507,0
+MBB.US,D,20220614,000000,95.0879,95.1277,93.9425,94.0222,3047272.2869639,0
+MBB.US,D,20220615,000000,94.8489,95.058,94.1018,94.9684,2267432.0841293,0
+MBB.US,D,20220616,000000,94.1815,95.2971,94.1815,95.1775,3406207.8771491,0
+MBB.US,D,20220617,000000,95.3867,95.3867,94.809,95.1675,2536872.4821536,0
+MBB.US,D,20220621,000000,94.9484,95.2173,94.8787,95.0282,3271393.3004031,0
+MBB.US,D,20220622,000000,95.815,96.0042,95.7453,95.8349,2533327.2930232,0
+MBB.US,D,20220623,000000,96.2632,96.811,96.1337,96.1337,2184957.9929565,0
+MBB.US,D,20220624,000000,96.1437,96.4226,95.9744,96.054,2498347.2903881,0
+MBB.US,D,20220627,000000,95.7751,96.054,95.7353,95.8249,3321725.7490857,0
+MBB.US,D,20220628,000000,95.7453,95.9344,95.6457,95.6457,2603451.9573185,0
+MBB.US,D,20220629,000000,95.9644,96.6117,95.9644,96.5421,3199680.2789273,0
+MBB.US,D,20220630,000000,96.9404,97.3388,96.9305,97.0999,2772048.7426944,0
+MBB.US,D,20220701,000000,97.5979,98.2054,97.4186,97.6177,1469314.7295161,0
+MBB.US,D,20220705,000000,97.8468,98.0659,97.6825,97.9066,1415534.4814922,0
+MBB.US,D,20220706,000000,98.1556,98.1854,97.0699,97.0899,2582427.8110734,0
+MBB.US,D,20220707,000000,97.1994,97.2492,96.8708,97.0201,1541059.879582,0
+MBB.US,D,20220708,000000,96.7512,96.8708,96.5122,96.6317,1000337.7137046,0
+MBB.US,D,20220711,000000,96.9604,97.2592,96.9604,97.0799,865790.20586506,0
+MBB.US,D,20220712,000000,97.2193,97.4648,97.1347,97.1795,2974821.3119307,0
+MBB.US,D,20220713,000000,96.5122,97.5381,96.5122,97.4783,2084138.4767508,0
+MBB.US,D,20220714,000000,96.8508,97.319,96.7213,97.1795,893280.23089806,0
+MBB.US,D,20220715,000000,97.2592,97.6675,97.2293,97.6377,1352516.2597529,0
+MBB.US,D,20220718,000000,97.3787,97.548,97.2293,97.4883,1252648.5530333,0
+MBB.US,D,20220719,000000,97.5181,97.5879,97.3288,97.4086,910478.06284804,0
+MBB.US,D,20220720,000000,97.5879,97.6974,97.1397,97.1595,1431041.5463803,0
+MBB.US,D,20220721,000000,97.4484,97.8966,97.299,97.8966,1967984.5868295,0
+MBB.US,D,20220722,000000,98.5539,98.8328,98.3747,98.6237,1942092.9591615,0
+MBB.US,D,20220725,000000,98.4145,98.5938,98.3747,98.5041,1106844.9944032,0
+MBB.US,D,20220726,000000,99.0719,99.0719,98.4245,98.4743,1319412.7675921,0
+MBB.US,D,20220727,000000,98.6834,99.1914,98.6685,98.9026,935313.4631116,0
+MBB.US,D,20220728,000000,99.6396,99.8983,99.5998,99.8784,1313647.693679,0
+MBB.US,D,20220729,000000,99.7986,100.208,99.6794,100.018,3225758.6540262,0
+MBB.US,D,20220801,000000,100.118,100.367,100.028,100.307,3253769.3858411,0
+MBB.US,D,20220802,000000,100.238,100.367,98.9604,98.9904,2320896.1362303,0
+MBB.US,D,20220803,000000,98.9604,99.4094,98.5813,99.3895,1693906.0687802,0
+MBB.US,D,20220804,000000,99.6988,99.8036,99.4295,99.4893,3671118.3374715,0
+MBB.US,D,20220805,000000,98.3119,98.5613,98.1622,98.3518,2520954.0361635,0
+MBB.US,D,20220808,000000,98.9006,98.9704,98.7309,98.8806,2382333.1490991,0
+MBB.US,D,20220809,000000,98.5713,98.7509,98.5114,98.6711,1203972.4248934,0
+MBB.US,D,20220810,000000,99.4493,99.4693,98.9305,98.9604,1377616.8491222,0
+MBB.US,D,20220811,000000,99.4394,99.4543,98.5813,98.5813,1328151.3394706,0
+MBB.US,D,20220812,000000,98.8706,98.9604,98.6411,98.9205,1434827.5054346,0
+MBB.US,D,20220815,000000,99.2099,99.3146,99.0403,99.2897,889083.30485824,0
+MBB.US,D,20220816,000000,99.2797,99.2797,98.8981,98.9804,851761.68005242,0
+MBB.US,D,20220817,000000,98.5214,98.721,98.3019,98.4116,955050.34657107,0
+MBB.US,D,20220818,000000,98.8906,98.9455,98.6212,98.721,866950.30552389,0
+MBB.US,D,20220819,000000,97.9926,98.0924,97.7232,98.0125,1072486.3332583,0
+MBB.US,D,20220822,000000,97.7032,97.7132,97.334,97.3839,806150.70379331,0
+MBB.US,D,20220823,000000,97.334,97.8856,97.2941,97.354,1337555.1581971,0
+MBB.US,D,20220824,000000,97.0646,97.1445,96.885,96.9549,1134113.7676936,0
+MBB.US,D,20220825,000000,97.0048,97.5685,96.91,97.5436,788959.64521778,0
+MBB.US,D,20220826,000000,97.4139,97.6434,97.2243,97.3041,907526.1346785,0
+MBB.US,D,20220829,000000,96.7952,96.895,96.6971,96.7952,1162606.8473474,0
+MBB.US,D,20220830,000000,96.9449,97.1045,96.5957,96.8651,954176.41180293,0
+MBB.US,D,20220831,000000,96.8751,96.9798,96.4211,96.4759,1991252.3514514,0
+MBB.US,D,20220901,000000,95.8673,96.007,95.4981,95.8274,2966489.3885039,0
+MBB.US,D,20220902,000000,96.1467,96.4262,96.007,96.1766,2839781.8759679,0
+MBB.US,D,20220906,000000,95.8074,95.8074,95.2088,95.2088,2182938.7179921,0
+MBB.US,D,20220907,000000,95.6278,95.8573,95.548,95.7775,1244560.2806733,0
+MBB.US,D,20220908,000000,95.7276,95.7875,95.3983,95.3983,840437.61016115,0
+MBB.US,D,20220909,000000,95.7176,95.7276,95.1988,95.2487,1530092.4084742,0
+MBB.US,D,20220912,000000,95.4682,95.6278,95.0641,95.1489,951017.41823737,0
+MBB.US,D,20220913,000000,94.3906,94.5237,94.3117,94.3906,2474411.9986663,0
+MBB.US,D,20220914,000000,94.4604,94.7697,94.4105,94.6101,2440937.8917216,0
+MBB.US,D,20220915,000000,94.4604,94.5652,94.196,94.2309,1276121.1519846,0
+MBB.US,D,20220916,000000,94.0912,94.3556,93.9915,94.2209,1427143.4941189,0
+MBB.US,D,20220919,000000,93.762,94.0912,93.735,93.8119,2085641.3152853,0
+MBB.US,D,20220920,000000,93.3828,93.6971,93.303,93.5923,2670606.3452381,0
+MBB.US,D,20220921,000000,93.5824,93.8717,92.9637,93.7919,1639712.090968,0
+MBB.US,D,20220922,000000,93.283,93.293,92.4748,92.5247,1862711.7807836,0
+MBB.US,D,20220923,000000,92.6345,92.6345,91.7165,92.1555,2552667.2447279,0
+MBB.US,D,20220926,000000,91.5968,91.6866,90.2996,90.3096,2448586.8253804,0
+MBB.US,D,20220927,000000,90.4593,91.038,90.0652,90.8285,2956314.8635427,0
+MBB.US,D,20220928,000000,92.1755,92.6544,91.8263,92.5247,1672131.8637658,0
+MBB.US,D,20220929,000000,91.9859,92.2952,91.8362,91.8761,1922475.0883052,0
+MBB.US,D,20220930,000000,92.1456,92.3152,91.3024,91.3773,4214378.037715,0
+MBB.US,D,20221003,000000,91.9659,92.6744,91.9161,92.0158,2234729.375192,0
+MBB.US,D,20221004,000000,92.385,92.8141,92.2852,92.4549,1421295.5475912,0
+MBB.US,D,20221005,000000,91.8163,91.946,91.3933,91.5269,1708909.2837791,0
+MBB.US,D,20221006,000000,91.7963,91.936,91.3112,91.3473,1706764.5356096,0
+MBB.US,D,20221007,000000,90.9183,91.1627,90.7686,91.0779,1762896.8045246,0
+MBB.US,D,20221010,000000,91.2076,91.2076,90.4294,90.6788,1143683.954736,0
+MBB.US,D,20221011,000000,90.8385,91.1429,90.7087,90.7586,7418942.4907849,0
+MBB.US,D,20221012,000000,90.6389,90.9532,90.4343,90.6788,1442345.1484344,0
+MBB.US,D,20221013,000000,89.2619,90.5042,89.2619,90.16,1964295.6731731,0
+MBB.US,D,20221014,000000,90.8285,90.8584,89.5548,89.681,1896314.171731,0
+MBB.US,D,20221017,000000,90.3795,90.4294,89.8008,89.8207,1826687.0270672,0
+MBB.US,D,20221018,000000,90.15,90.2996,89.6212,89.9704,1278487.3905024,0
+MBB.US,D,20221019,000000,89.1223,89.3817,89.0325,89.2121,1365603.2527167,0
+MBB.US,D,20221020,000000,89.1223,89.2121,88.3939,88.4837,25721941.745926,0
+MBB.US,D,20221021,000000,87.9548,88.7231,87.8052,88.6633,12144659.560893,0
+MBB.US,D,20221024,000000,88.803,88.9327,88.4039,88.4737,3276810.3953818,0
+MBB.US,D,20221025,000000,89.1223,89.701,89.1023,89.5513,3244405.6558655,0
+MBB.US,D,20221026,000000,89.8706,90.4743,89.8107,90.2498,2354865.3392478,0
+MBB.US,D,20221027,000000,90.4892,91.1478,90.3196,90.7486,2473240.4049233,0
+MBB.US,D,20221028,000000,90.4194,90.8983,90.4094,90.7586,1715802.5444847,0
+MBB.US,D,20221031,000000,90.3795,90.4144,89.8816,90.14,1577379.0945181,0
+MBB.US,D,20221101,000000,90.82,90.84,90.08,90.35,1597539,0
+MBB.US,D,20221102,000000,90.49,91.22,90.16,90.23,2047125,0
+MBB.US,D,20221103,000000,89.36,90.03,89.35,89.8,2101282,0
+MBB.US,D,20221104,000000,89.96,90.19,89.74,90.05,1651331,0
+MBB.US,D,20221107,000000,90.13,90.15,89.6,89.6,1759010,0
+MBB.US,D,20221108,000000,89.83,90.26,89.81,90.05,3688649,0
+MBB.US,D,20221109,000000,90,90.3,89.915,90.15,1390172,0
+MBB.US,D,20221110,000000,91.77,92.56,91.64,92.42,2726574,0
+MBB.US,D,20221111,000000,92.09,92.4067,92.02,92.33,1248298,0
+MBB.US,D,20221114,000000,92.04,92.2,91.935,92.07,2153317,0
+MBB.US,D,20221115,000000,92.66,92.85,92.325,92.64,2733869,0
+MBB.US,D,20221116,000000,93.01,93.295,92.82,93.17,3165124,0
+MBB.US,D,20221117,000000,92.64,92.82,92.39,92.82,3375796,0
+MBB.US,D,20221118,000000,92.85,92.97,92.565,92.75,2838539,0
+MBB.US,D,20221121,000000,93.05,93.11,92.62,92.75,2176586,0
+MBB.US,D,20221122,000000,93.02,93.2599,92.931,93.16,2788797,0
+MBB.US,D,20221123,000000,93.3,93.89,93.3,93.7,1739396,0
+MBB.US,D,20221125,000000,93.42,93.725,93.42,93.7,604668,0
+MBB.US,D,20221128,000000,93.77,93.955,93.4945,93.56,1604759,0
+MBB.US,D,20221129,000000,93.15,93.44,92.96,92.96,1190751,0
+MBB.US,D,20221130,000000,93.22,93.99,92.79,93.99,1152007,0
+MBB.US,D,20221201,000000,93.82,94.4,93.742,94.37,1440644,0
+MBB.US,D,20221202,000000,93.93,94.8,93.685,94.78,2733716,0
+MBB.US,D,20221205,000000,94.33,94.39,93.7521,93.8,2500766,0
+MBB.US,D,20221206,000000,93.88,94.13,93.8039,94.06,2184227,0
+MBB.US,D,20221207,000000,94.55,95.08,94.46,95.05,1376086,0
+MBB.US,D,20221208,000000,94.69,94.92,94.53,94.68,1654341,0
+MBB.US,D,20221209,000000,94.44,94.51,94.15,94.15,1896680,0
+MBB.US,D,20221212,000000,94.35,94.46,93.9101,94.17,1815407,0
+MBB.US,D,20221213,000000,95.84,95.88,94.99,95.13,1845818,0
+MBB.US,D,20221214,000000,95.08,95.5163,94.85,95.44,1790604,0
+MBB.US,D,20221215,000000,95.28,95.485,94.92,95.31,2796118,0
+MBB.US,D,20221216,000000,94.72,95.22,94.65,95.06,1299306,0
+MBB.US,D,20221219,000000,94.6,94.68,94.345,94.53,2213874,0
+MBB.US,D,20221220,000000,93.85,94.075,93.74,93.8,2632623,0
+MBB.US,D,20221221,000000,94.28,94.28,93.97,94.04,1636120,0
+MBB.US,D,20221222,000000,94.04,94.12,93.88,93.9,1390307,0
+MBB.US,D,20221223,000000,93.74,93.75,93.5,93.7,1480920,0
+MBB.US,D,20221227,000000,93.14,93.34,92.92,93.07,1489337,0
+MBB.US,D,20221228,000000,93.15,93.23,92.79,92.81,1447095,0
+MBB.US,D,20221229,000000,93.08,93.41,92.93,93.4,1418315,0
+MBB.US,D,20221230,000000,92.99,93.14,92.7099,92.75,1634180,0
+MBB.US,D,20230103,000000,93.56,93.7034,93.11,93.19,2060840,0
+MBB.US,D,20230104,000000,93.88,94,93.605,93.81,1694359,0
+MBB.US,D,20230105,000000,93.4,93.72,93.255,93.62,1285325,0
+MBB.US,D,20230106,000000,93.9,94.89,93.79,94.83,1420098,0
+MBB.US,D,20230109,000000,94.95,95.36,94.86,95.11,2277125,0
+MBB.US,D,20230110,000000,94.84,94.985,94.5032,94.72,1756216,0
+MBB.US,D,20230111,000000,95.19,95.39,95,95.38,8155921,0
+MBB.US,D,20230112,000000,95.95,96.12,95.5,96.05,6284390,0
+MBB.US,D,20230113,000000,95.69,95.9264,95.57,95.61,2043348,0
+MBB.US,D,20230117,000000,95.3,95.6388,95.29,95.39,2588092,0
+MBB.US,D,20230118,000000,96.52,96.575,96.07,96.39,13765268,0
+MBB.US,D,20230119,000000,96.12,96.32,95.92,96.12,4738783,0
+MBB.US,D,20230120,000000,95.86,95.94,95.52,95.82,3032001,0
+MBB.US,D,20230123,000000,95.36,95.818,95.36,95.5,1851063,0
+MBB.US,D,20230124,000000,95.64,96.0306,95.42,95.98,1784447,0
+MBB.US,D,20230125,000000,95.98,96.295,95.825,96.27,2967611,0
+MBB.US,D,20230126,000000,96.24,96.31,95.93,95.94,1986393,0
+MBB.US,D,20230127,000000,95.77,96.025,95.7266,95.97,1438619,0
+MBB.US,D,20230130,000000,95.67,95.845,95.54,95.56,2055134,0
+MBB.US,D,20230131,000000,95.87,95.88,95.575,95.88,1931771,0
+MBB.US,D,20230201,000000,95.83,96.51,95.5109,96.45,1879264,0
+MBB.US,D,20230202,000000,96.67,96.7812,96.38,96.43,2037234,0
+MBB.US,D,20230203,000000,95.77,95.92,95.4845,95.67,3672276,0
+MBB.US,D,20230206,000000,94.8,95.01,94.77,94.84,2374650,0
+MBB.US,D,20230207,000000,94.73,95.205,94.66,94.76,1343384,0
+MBB.US,D,20230208,000000,94.93,95.055,94.762,95.02,1105651,0
+MBB.US,D,20230209,000000,95.26,95.305,94.53,94.67,2178993,0
+MBB.US,D,20230210,000000,94.7,94.708,94.22,94.25,1516693,0
+MBB.US,D,20230213,000000,94.32,94.65,94.27,94.57,1429168,0
+MBB.US,D,20230214,000000,94.53,94.6506,93.99,94.04,2938124,0
+MBB.US,D,20230215,000000,93.9,94.06,93.82,94.02,1634490,0
+MBB.US,D,20230216,000000,93.75,93.96,93.53,93.69,2055911,0
+MBB.US,D,20230217,000000,93.46,93.875,93.3732,93.85,1922566,0
+MBB.US,D,20230221,000000,93.1,93.1798,92.705,92.79,2109926,0
+MBB.US,D,20230222,000000,93.09,93.39,93.07,93.12,1574109,0
+MBB.US,D,20230223,000000,93.19,93.445,93.1,93.38,1910873,0
+MBB.US,D,20230224,000000,92.8,92.85,92.59,92.81,1632634,0
+MBB.US,D,20230227,000000,93.18,93.22,92.9,93.05,2395183,0
+MBB.US,D,20230228,000000,92.82,93.08,92.64,93.01,1823743,0
+MBB.US,D,20230301,000000,92.39,92.52,92.0328,92.07,1771063,0
+MBB.US,D,20230302,000000,91.6,91.75,91.52,91.7,2891401,0
+MBB.US,D,20230303,000000,92.21,92.49,91.93,92.49,1771057,0
+MBB.US,D,20230306,000000,92.77,92.78,92.2549,92.3,9702833,0
+MBB.US,D,20230307,000000,92.54,92.54,91.97,92.07,2493260,0
+MBB.US,D,20230308,000000,92.31,92.47,91.89,92.05,1480346,0
+MBB.US,D,20230309,000000,92.33,92.705,92.06,92.46,2776810,0
+MBB.US,D,20230310,000000,93.41,93.7374,93.11,93.21,2463146,0
+MBB.US,D,20230313,000000,94.13,94.79,94.0012,94.12,2217958,0
+MBB.US,D,20230314,000000,93.88,94.015,93.454,93.67,1848992,0
+MBB.US,D,20230315,000000,94.55,95.19,94.21,94.62,2178549,0
+MBB.US,D,20230316,000000,94.73,95.01,94.09,94.19,3105077,0
+MBB.US,D,20230317,000000,94.68,95.425,94.655,95.09,2888985,0
+MBB.US,D,20230320,000000,95.28,95.28,94.245,94.3,2206919,0
+MBB.US,D,20230321,000000,94.02,94.36,93.975,94.12,1961616,0
+MBB.US,D,20230322,000000,94.1,95.44,94.02,95.38,2418693,0
+MBB.US,D,20230323,000000,95.21,95.65,95.12,95.45,2226865,0
+MBB.US,D,20230324,000000,95.79,95.86,95.225,95.6,1628658,0
+MBB.US,D,20230327,000000,94.71,94.78,94.42,94.42,1257509,0
+MBB.US,D,20230328,000000,94.15,94.37,94.06,94.14,1243961,0
+MBB.US,D,20230329,000000,94.14,94.525,94.0335,94.41,1493956,0
+MBB.US,D,20230330,000000,94.36,94.535,94.2201,94.46,1647990,0
+MBB.US,D,20230331,000000,94.38,94.8,94.22,94.73,1456277,0
+MBB.US,D,20230403,000000,94.2,94.94,94.14,94.9,1933371,0
+MBB.US,D,20230404,000000,94.77,95.59,94.76,95.47,1367737,0
+MBB.US,D,20230405,000000,95.71,96.07,95.648,95.74,2269230,0
+MBB.US,D,20230406,000000,95.61,95.84,95.49,95.49,1316718,0
+MBB.US,D,20230410,000000,94.79,94.84,94.49,94.56,1355058,0
+MBB.US,D,20230411,000000,94.58,94.93,94.4,94.9,4215849,0
+MBB.US,D,20230412,000000,95.26,95.32,94.75,95.12,2181690,0
+MBB.US,D,20230413,000000,95.24,95.53,94.75,95.06,1988372,0
+MBB.US,D,20230414,000000,94.7,94.72,94.395,94.43,942565,0
+MBB.US,D,20230417,000000,94.15,94.16,93.85,93.88,1518347,0
+MBB.US,D,20230418,000000,93.83,94.03,93.8189,93.94,1695451,0
+MBB.US,D,20230419,000000,93.8,94.01,93.633,93.94,1995990,0
+MBB.US,D,20230420,000000,94.2,94.5,94.2,94.49,1185709,0
+MBB.US,D,20230421,000000,94.78,94.8068,94.17,94.2,2354869,0
+MBB.US,D,20230424,000000,94.56,94.685,94.48,94.58,1434734,0
+MBB.US,D,20230425,000000,95.09,95.215,94.913,95.18,1271397,0
+MBB.US,D,20230426,000000,95.13,95.15,94.61,94.7,1514264,0
+MBB.US,D,20230427,000000,94.48,94.57,94.3,94.42,1896621,0
+MBB.US,D,20230428,000000,94.81,94.9206,94.645,94.88,1757322,0
+MBB.US,D,20230501,000000,94.48,94.48,93.61,93.7,1209940,0
+MBB.US,D,20230502,000000,93.92,94.6969,93.92,94.68,1967217,0
+MBB.US,D,20230503,000000,94.88,95.42,94.88,95.3,2293702,0
+MBB.US,D,20230504,000000,95.02,95.7,94.9101,95.1,2948184,0
+MBB.US,D,20230505,000000,94.93,94.93,94.565,94.82,1149636,0
+MBB.US,D,20230508,000000,94.44,94.6,94.29,94.33,1334489,0
+MBB.US,D,20230509,000000,94.34,94.38,94.095,94.16,2058631,0
+MBB.US,D,20230510,000000,94.71,94.93,94.565,94.83,1700293,0
+MBB.US,D,20230511,000000,95.27,95.4,95.1,95.17,1056644,0
+MBB.US,D,20230512,000000,95.05,95.19,94.485,94.5,992257,0
+MBB.US,D,20230515,000000,94.28,94.36,94.17,94.29,1105233,0
+MBB.US,D,20230516,000000,93.9,94.15,93.88,94.09,1376310,0
+MBB.US,D,20230517,000000,94.33,94.33,93.915,94.05,909236,0
+MBB.US,D,20230518,000000,93.99,93.99,93.5064,93.59,1103774,0
+MBB.US,D,20230519,000000,93.41,93.72,93.19,93.21,1751902,0
+MBB.US,D,20230522,000000,93.24,93.51,93.11,93.26,1072895,0
+MBB.US,D,20230523,000000,93.17,93.435,93.03,93.29,1415844,0
+MBB.US,D,20230524,000000,93.36,93.375,92.94,92.99,2096555,0
+MBB.US,D,20230525,000000,92.76,92.86,92.515,92.54,2034937,0
+MBB.US,D,20230526,000000,92.5,92.63,92.35,92.59,1408191,0
+MBB.US,D,20230530,000000,93.1,93.4599,92.98,93.41,1877580,0
+MBB.US,D,20230531,000000,93.66,94.06,93.4601,93.98,2032176,0
+MBB.US,D,20230601,000000,93.96,94.08,93.85,93.88,4433416,0
+MBB.US,D,20230602,000000,93.92,93.92,93.36,93.36,1509946,0
+MBB.US,D,20230605,000000,93.13,93.6,92.99,93.3,2007155,0
+MBB.US,D,20230606,000000,93.49,93.67,93.23,93.6,1261534,0
+MBB.US,D,20230607,000000,93.64,93.685,93.01,93.16,2476093,0
+MBB.US,D,20230608,000000,93.38,93.71,93.262,93.63,1405587,0
+MBB.US,D,20230609,000000,93.52,93.59,93.29,93.41,1182910,0
+MBB.US,D,20230612,000000,93.43,93.67,93.21,93.59,1209047,0
+MBB.US,D,20230613,000000,93.96,93.99,92.93,93.13,2967343,0
+MBB.US,D,20230614,000000,93.22,93.4,92.84,93.15,1466132,0
+MBB.US,D,20230615,000000,93.7,93.86,93.51,93.86,996335,0
+MBB.US,D,20230616,000000,93.65,93.6899,93.355,93.57,1261648,0
+MBB.US,D,20230620,000000,93.51,93.825,93.485,93.52,1221771,0
+MBB.US,D,20230621,000000,93.49,93.81,93.28,93.77,2902938,0
+MBB.US,D,20230622,000000,93.58,93.7,93.22,93.27,1725484,0
+MBB.US,D,20230623,000000,93.76,93.76,93.4128,93.64,1104359,0
+MBB.US,D,20230626,000000,93.715,93.95,93.68,93.88,1302509,0
+MBB.US,D,20230627,000000,93.96,94.07,93.5,93.65,3567372,0
+MBB.US,D,20230628,000000,93.71,93.935,93.6,93.87,1174573,0
+MBB.US,D,20230629,000000,93.2,93.24,92.8901,93.06,2318428,0
+MBB.US,D,20230630,000000,93.24,93.335,93,93.265,1657572,0
+MBB.US,D,20230703,000000,92.84,93.185,92.7,92.71,811591,0
+MBB.US,D,20230705,000000,92.62,92.635,92.16,92.21,1439599,0
+MBB.US,D,20230706,000000,91.7,91.76,91.32,91.6,1808592,0
+MBB.US,D,20230707,000000,91.42,91.855,91.42,91.61,1086009,0
+MBB.US,D,20230710,000000,91.71,92.14,91.652,91.83,1333059,0
+MBB.US,D,20230711,000000,92.14,92.205,91.935,92.17,1245362,0
+MBB.US,D,20230712,000000,92.79,93.2,92.68,93.05,2311138,0
+MBB.US,D,20230713,000000,93.5,93.9176,93.48,93.81,1672459,0
+MBB.US,D,20230714,000000,93.47,93.67,93.22,93.24,1895744,0
+MBB.US,D,20230717,000000,93.28,93.56,93.225,93.55,1716709,0
+MBB.US,D,20230718,000000,93.79,93.91,93.45,93.54,1351848,0
+MBB.US,D,20230719,000000,93.71,93.8399,93.5407,93.72,2745097,0
+MBB.US,D,20230720,000000,93.14,93.17,92.815,93.06,13666944,0
+MBB.US,D,20230721,000000,93.26,93.31,93.0635,93.17,2792531,0
+MBB.US,D,20230724,000000,93.22,93.365,93.02,93.06,1969399,0
+MBB.US,D,20230725,000000,92.83,92.96,92.771,92.94,1853103,0
+MBB.US,D,20230726,000000,93.14,93.32,92.97,93.31,1534242,0
+MBB.US,D,20230727,000000,93.13,93.19,92.38,92.49,1947590,0
+MBB.US,D,20230728,000000,92.71,92.9,92.64,92.87,1490262,0
+MBB.US,D,20230731,000000,92.79,93.1,92.78,92.92,1647982,0
+MBB.US,D,20230801,000000,92.16,92.345,91.92,92.01,1511690,0
+MBB.US,D,20230802,000000,91.7,91.74,91.27,91.61,1518075,0
+MBB.US,D,20230803,000000,90.845,91.0156,90.76,90.9,4094333,0
+MBB.US,D,20230804,000000,91.4,91.74,91.4,91.74,1971149,0
+MBB.US,D,20230807,000000,91.74,91.7875,91.59,91.71,1078716,0
+MBB.US,D,20230808,000000,92.12,92.29,91.9939,92.04,2616264,0
+MBB.US,D,20230809,000000,92.1,92.34,92.045,92.25,1497872,0
+MBB.US,D,20230810,000000,92.53,92.55,91.6,91.6,1836592,0
+MBB.US,D,20230811,000000,91.17,91.57,91.12,91.15,1640690,0
+MBB.US,D,20230814,000000,90.87,91.226,90.78,91.01,2193501,0
+MBB.US,D,20230815,000000,90.78,91.03,90.69,90.72,1176214,0
+MBB.US,D,20230816,000000,90.74,90.996,90.46,90.47,1652531,0
+MBB.US,D,20230817,000000,90.51,90.5899,90.23,90.51,2229555,0
+MBB.US,D,20230818,000000,90.57,90.865,90.515,90.67,1048483,0
+MBB.US,D,20230821,000000,90.25,90.25,89.97,90.12,1562149,0
+MBB.US,D,20230822,000000,90.17,90.335,90.02,90.16,1303789,0
+MBB.US,D,20230823,000000,90.81,91.19,90.79,91.19,1027180,0
+MBB.US,D,20230824,000000,90.9,91.12,90.7801,90.85,1338935,0
+MBB.US,D,20230825,000000,90.77,91.0501,90.6122,90.92,1194295,0
+MBB.US,D,20230828,000000,91.06,91.15,90.89,91.11,900568,0
+MBB.US,D,20230829,000000,90.94,91.81,90.912,91.8,1310938,0
+MBB.US,D,20230830,000000,91.94,91.96,91.7,91.74,1244123,0
+MBB.US,D,20230831,000000,91.93,92.11,91.8499,91.9,1920438,0
+MBB.US,D,20230901,000000,91.54,91.57,91.04,91.15,1803075,0
+MBB.US,D,20230905,000000,90.95,90.95,90.43,90.48,1552977,0
+MBB.US,D,20230906,000000,90.62,90.62,90.1906,90.37,2155057,0
+MBB.US,D,20230907,000000,90.63,90.76,90.435,90.68,1715955,0
+MBB.US,D,20230908,000000,90.86,90.96,90.66,90.77,2041134,0
+MBB.US,D,20230911,000000,90.72,90.7796,90.58,90.68,1244035,0
+MBB.US,D,20230912,000000,90.86,90.86,90.63,90.75,1175043,0
+MBB.US,D,20230913,000000,90.68,91.1599,90.68,91.06,1177258,0
+MBB.US,D,20230914,000000,91.16,91.2,90.85,90.89,1386735,0
+MBB.US,D,20230915,000000,90.88,90.96,90.63,90.64,1193787,0
+MBB.US,D,20230918,000000,90.44,90.77,90.39,90.75,1244076,0
+MBB.US,D,20230919,000000,90.7,90.7831,90.43,90.46,1302259,0
+MBB.US,D,20230920,000000,90.6,90.8,90.27,90.36,1707516,0
+MBB.US,D,20230921,000000,89.84,89.84,89.53,89.56,2265172,0
+MBB.US,D,20230922,000000,89.78,90.14,89.76,90.07,1683404,0
+MBB.US,D,20230925,000000,89.37,89.51,89.08,89.13,2484884,0
+MBB.US,D,20230926,000000,89.3,89.37,88.95,89.04,1773086,0
+MBB.US,D,20230927,000000,89.29,89.342,88.215,88.51,5507230,0
+MBB.US,D,20230928,000000,88.42,89.04,88.2201,89.04,3670050,0
+MBB.US,D,20230929,000000,89.42,89.48,88.735,88.8,1903232,0
+MBB.US,D,20231002,000000,87.94,88.09,87.52,87.6,4070341,0
+MBB.US,D,20231003,000000,87.41,87.52,86.59,86.62,2426609,0
+MBB.US,D,20231004,000000,87.08,87.435,86.76,87.41,2670400,0
+MBB.US,D,20231005,000000,87.62,87.77,87.56,87.71,1770937,0
+MBB.US,D,20231006,000000,87.34,87.52,86.86,87.32,1939356,0
+MBB.US,D,20231009,000000,87.9,88.32,87.79,88.3,1509103,0
+MBB.US,D,20231010,000000,88.09,88.48,87.66,88.27,2152506,0
+MBB.US,D,20231011,000000,88.6,88.71,88.35,88.56,3037627,0
+MBB.US,D,20231012,000000,88.48,88.48,87.56,87.61,3792250,0
+MBB.US,D,20231013,000000,88.14,88.14,87.84,87.95,2051158,0
+MBB.US,D,20231016,000000,88,88,87.36,87.42,2252294,0
+MBB.US,D,20231017,000000,86.69,87.03,86.5698,86.74,12047613,0
+MBB.US,D,20231018,000000,86.54,86.64,86.1,86.18,8442596,0
+MBB.US,D,20231019,000000,85.9,86.24,85.69,85.82,3693910,0
+MBB.US,D,20231020,000000,86.21,86.4,85.9427,86.06,2174241,0
+MBB.US,D,20231023,000000,85.42,86.38,85.28,86.23,2962489,0
+MBB.US,D,20231024,000000,86.37,86.74,86.17,86.73,2123929,0
+MBB.US,D,20231025,000000,86.43,86.43,85.85,85.92,1692890,0
+MBB.US,D,20231026,000000,86.09,86.77,86.08,86.74,2757385,0
+MBB.US,D,20231027,000000,86.75,86.83,86.475,86.76,2096454,0
+MBB.US,D,20231030,000000,86.31,86.59,86.17,86.46,2724959,0
+MBB.US,D,20231031,000000,86.57,86.75,86.53,86.62,2902331,0
+MBB.US,D,20231101,000000,86.6,87.53,86.48,87.46,2940372,0
+MBB.US,D,20231102,000000,88.3,88.4,87.78,87.93,2400905,0
+MBB.US,D,20231103,000000,89.28,89.42,88.884,88.91,2228030,0
+MBB.US,D,20231106,000000,88.5,88.5,88.24,88.34,2219694,0
+MBB.US,D,20231107,000000,88.6,89.1198,88.532,88.93,3032518,0
+MBB.US,D,20231108,000000,88.99,89.39,88.902,89.2,1711259,0
+MBB.US,D,20231109,000000,89.15,89.2,88.34,88.34,2606092,0
+MBB.US,D,20231110,000000,89.03,89.03,88.44,88.59,1614884,0
+MBB.US,D,20231113,000000,88.01,88.55,87.8725,88.53,1595599,0
+MBB.US,D,20231114,000000,89.97,90.08,89.63,89.86,1738057,0
+MBB.US,D,20231115,000000,89.25,89.35,89.115,89.19,2637939,0
+MBB.US,D,20231116,000000,89.61,89.975,89.55,89.76,2494038,0
+MBB.US,D,20231117,000000,89.84,90.0978,89.62,90.05,2618930,0
+MBB.US,D,20231120,000000,89.81,90.105,89.69,90.07,1910611,0
+MBB.US,D,20231121,000000,90.15,90.38,90.01,90.28,2207007,0
+MBB.US,D,20231122,000000,90.46,90.565,90.04,90.25,1471979,0
+MBB.US,D,20231124,000000,89.69,89.75,89.56,89.59,646226,0
+MBB.US,D,20231127,000000,89.89,90.26,89.81,90.25,4529026,0
+MBB.US,D,20231128,000000,90.16,90.7377,90.085,90.7,7508310,0
+MBB.US,D,20231129,000000,91.06,91.29,90.96,91.12,2986283,0
+MBB.US,D,20231130,000000,91.05,91.05,90.69,90.85,1956669,0
+MBB.US,D,20231201,000000,90.56,91.52,90.51,91.47,2682843,0
+MBB.US,D,20231204,000000,91.12,91.32,90.87,91.08,2789364,0
+MBB.US,D,20231205,000000,91.59,91.82,91.43,91.56,2412191,0
+MBB.US,D,20231206,000000,91.73,92.065,91.65,91.81,2317747,0
+MBB.US,D,20231207,000000,91.76,92.18,91.69,91.96,3373678,0
+MBB.US,D,20231208,000000,91.56,91.66,91.275,91.58,2225612,0
+MBB.US,D,20231211,000000,91.73,91.74,91.2803,91.62,2245018,0
+MBB.US,D,20231212,000000,91.68,91.89,91.54,91.78,3754419,0
+MBB.US,D,20231213,000000,92.22,93.23,92.0011,93.15,2911653,0
+MBB.US,D,20231214,000000,93.62,93.8889,93.49,93.645,2735480,0
+MBB.US,D,20231215,000000,93.42,93.595,93.16,93.34,5639540,0
+MBB.US,D,20231218,000000,93.14,93.14,92.9101,93,3365822,0
+MBB.US,D,20231219,000000,93.1,93.3392,93.06,93.215,1781097,0
+MBB.US,D,20231220,000000,93.52,93.66,93.325,93.65,2174642,0
+MBB.US,D,20231221,000000,93.77,93.89,93.485,93.73,2226892,0
+MBB.US,D,20231222,000000,93.8,93.8579,93.52,93.62,3341584,0
+MBB.US,D,20231226,000000,93.76,93.905,93.69,93.88,1763988,0
+MBB.US,D,20231227,000000,94.17,94.55,94.14,94.55,1759315,0
+MBB.US,D,20231228,000000,94.3,94.42,94.08,94.19,1915371,0
+MBB.US,D,20231229,000000,93.92,94.265,93.848,94.08,1497112,0
+MBB.US,D,20240102,000000,93.64,93.87,93.495,93.53,1900873,0
+MBB.US,D,20240103,000000,93.18,93.725,92.99,93.65,2743914,0
+MBB.US,D,20240104,000000,93.38,93.38,93.05,93.14,2216014,0
+MBB.US,D,20240105,000000,92.83,93.42,92.745,92.97,2530985,0
+MBB.US,D,20240108,000000,93.04,93.615,93.04,93.4,2595611,0
+MBB.US,D,20240109,000000,93.35,93.5,93.22,93.25,2543517,0
+MBB.US,D,20240110,000000,93.59,93.61,93.16,93.2,2404621,0
+MBB.US,D,20240111,000000,93.39,93.86,93.2395,93.85,2361384,0
+MBB.US,D,20240112,000000,94.12,94.315,93.89,93.98,1560815,0
+MBB.US,D,20240116,000000,93.51,93.715,93.01,93.15,2234016,0
+MBB.US,D,20240117,000000,92.93,92.93,92.6444,92.85,2763978,0
+MBB.US,D,20240118,000000,92.86,92.89,92.61,92.72,1878917,0
+MBB.US,D,20240119,000000,92.65,92.69,92.42,92.69,2166551,0
+MBB.US,D,20240122,000000,93.03,93.085,92.73,92.76,3508396,0
+MBB.US,D,20240123,000000,92.64,92.65,92.39,92.48,3139824,0
+MBB.US,D,20240124,000000,93,93.01,92.35,92.37,3035594,0
+MBB.US,D,20240125,000000,92.69,92.92,92.5401,92.86,3787578,0
+MBB.US,D,20240126,000000,92.9,92.94,92.61,92.71,2451927,0
+MBB.US,D,20240129,000000,92.99,93.22,92.88,93.21,2154226,0
+MBB.US,D,20240130,000000,93.29,93.435,93.02,93.31,2453170,0
+MBB.US,D,20240131,000000,93.85,94.01,93.585,93.8,2972710,0
+MBB.US,D,20240201,000000,93.92,94.3,93.78,93.95,3289915,0
+MBB.US,D,20240202,000000,93.04,93.25,92.8097,93.02,1900631,0
+MBB.US,D,20240205,000000,92.38,92.4,92.0015,92.24,2214626,0
+MBB.US,D,20240206,000000,92.32,92.855,92.32,92.71,2102876,0
+MBB.US,D,20240207,000000,92.62,92.9,92.42,92.42,1929592,0
+MBB.US,D,20240208,000000,92.28,92.3789,92.135,92.24,2081593,0
+MBB.US,D,20240209,000000,92.16,92.235,92.03,92.18,1629586,0
+MBB.US,D,20240212,000000,92.3,92.39,92.16,92.16,1329923,0
+MBB.US,D,20240213,000000,91.44,91.61,91.14,91.2,4332222,0
+MBB.US,D,20240214,000000,91.21,91.77,91.21,91.77,4199369,0
+MBB.US,D,20240215,000000,92.17,92.19,91.78,92.05,1453579,0
+MBB.US,D,20240216,000000,91.53,91.74,91.4112,91.68,1674304,0
+MBB.US,D,20240220,000000,91.74,91.985,91.67,91.75,2317828,0
+MBB.US,D,20240221,000000,91.76,91.84,91.25,91.26,2508334,0
+MBB.US,D,20240222,000000,91.26,91.47,91.16,91.32,1553271,0
+MBB.US,D,20240223,000000,91.4,91.935,91.35,91.8,5465491,0
+MBB.US,D,20240226,000000,91.89,91.89,91.43,91.6,2959546,0
+MBB.US,D,20240227,000000,91.52,91.74,91.4,91.47,3178131,0
+MBB.US,D,20240228,000000,91.56,91.77,91.47,91.74,3493732,0
+MBB.US,D,20240229,000000,91.9,92.165,91.874,91.91,3051022,0
+MBB.US,D,20240301,000000,91.62,92.11,91.3834,92.06,1981189,0
+MBB.US,D,20240304,000000,91.83,91.95,91.66,91.78,3726073,0
+MBB.US,D,20240305,000000,92.2,92.505,92.09,92.45,2120040,0
+MBB.US,D,20240306,000000,92.65,92.82,92.51,92.6,4811231,0
+MBB.US,D,20240307,000000,92.85,92.85,92.535,92.77,2298645,0
+MBB.US,D,20240308,000000,93.06,93.075,92.845,92.93,3427920,0
+MBB.US,D,20240311,000000,93.03,93.04,92.67,92.85,7488543,0
+MBB.US,D,20240312,000000,92.74,92.76,92.44,92.56,1070273,0
+MBB.US,D,20240313,000000,92.5,92.595,92.39,92.45,1294034,0
+MBB.US,D,20240314,000000,92.12,92.12,91.675,91.73,2427244,0
+MBB.US,D,20240315,000000,91.7,91.8099,91.5216,91.67,1270868,0
+MBB.US,D,20240318,000000,91.61,91.68,91.43,91.56,1307926,0
+MBB.US,D,20240319,000000,91.8,91.96,91.7031,91.88,3272454,0
+MBB.US,D,20240320,000000,92.04,92.41,91.935,92.21,2267194,0
+MBB.US,D,20240321,000000,92.41,92.41,92.07,92.12,1803631,0
+MBB.US,D,20240322,000000,92.65,92.65,92.37,92.41,1633139,0
+MBB.US,D,20240325,000000,92.39,92.39,92.195,92.33,3649404,0
+MBB.US,D,20240326,000000,92.39,92.52,92.2499,92.5,5949907,0
+MBB.US,D,20240327,000000,92.5,92.725,92.48,92.68,2205165,0
+MBB.US,D,20240328,000000,92.55,92.61,92.37,92.42,1714499,0
+MBB.US,D,20240401,000000,91.86,91.86,91.4,91.57,2304434,0
+MBB.US,D,20240402,000000,91.24,91.58,91.135,91.51,1955899,0
+MBB.US,D,20240403,000000,91.16,91.565,91.07,91.53,1791616,0
+MBB.US,D,20240404,000000,91.81,91.81,91.53,91.77,1215199,0
+MBB.US,D,20240405,000000,91.3,91.56,91.15,91.16,2227362,0
+MBB.US,D,20240408,000000,91.1,91.165,90.915,91.06,1654847,0
+MBB.US,D,20240409,000000,91.37,91.46,91.31,91.46,1104013,0
+MBB.US,D,20240410,000000,90.61,90.64,90.05,90.1,3803567,0
+MBB.US,D,20240411,000000,90.47,90.47,89.875,90.16,3366997,0
+MBB.US,D,20240412,000000,90.44,90.69,90.41,90.49,2564857,0
+MBB.US,D,20240415,000000,89.9,89.9,89.55,89.74,2290546,0
+MBB.US,D,20240416,000000,89.24,89.49,89.18,89.41,1702229,0
+MBB.US,D,20240417,000000,89.79,90.05,89.5499,90.01,2689880,0
+MBB.US,D,20240418,000000,90.04,90.04,89.5601,89.72,2716028,0
+MBB.US,D,20240419,000000,89.84,89.8932,89.67,89.73,2644942,0
+MBB.US,D,20240422,000000,89.69,89.98,89.69,89.79,1640600,0
+MBB.US,D,20240423,000000,89.71,90.295,89.625,90.11,1362603,0
+MBB.US,D,20240424,000000,89.86,89.88,89.635,89.82,16600724,0
+MBB.US,D,20240425,000000,89.27,89.52,89.16,89.44,2025924,0
+MBB.US,D,20240426,000000,89.73,89.88,89.65,89.8,2052660,0
+MBB.US,D,20240429,000000,89.97,90.16,89.91,90.02,1504554,0
+MBB.US,D,20240430,000000,89.59,89.81,89.465,89.54,2289673,0
+MBB.US,D,20240501,000000,89.45,90.06,89.33,89.76,1965910,0
+MBB.US,D,20240502,000000,89.66,90.215,89.61,90.16,1685521,0
+MBB.US,D,20240503,000000,90.87,90.87,90.4,90.67,1554564,0
+MBB.US,D,20240506,000000,90.75,90.793,90.57,90.6,2234805,0
+MBB.US,D,20240507,000000,91.08,91.235,90.95,91.01,4141727,0
+MBB.US,D,20240508,000000,90.89,90.92,90.77,90.82,4133446,0
+MBB.US,D,20240509,000000,90.79,91.215,90.73,91.16,2538673,0
+MBB.US,D,20240510,000000,90.91,90.92,90.75,90.79,2014391,0
+MBB.US,D,20240513,000000,91.15,91.1699,90.94,90.96,1177396,0
+MBB.US,D,20240514,000000,91.29,91.43,91.16,91.28,1902230,0
+MBB.US,D,20240515,000000,92,92.15,91.86,92.03,2133082,0
+MBB.US,D,20240516,000000,92.14,92.14,91.67,91.68,2836737,0
+MBB.US,D,20240517,000000,91.53,91.7,91.34,91.35,1584321,0
+MBB.US,D,20240520,000000,91.32,91.3491,91.175,91.2,1002600,0
+MBB.US,D,20240521,000000,91.49,91.58,91.42,91.47,1614210,0
+MBB.US,D,20240522,000000,91.16,91.49,91.16,91.26,1787899,0
+MBB.US,D,20240523,000000,91.3,91.34,90.84,90.9,2759744,0
+MBB.US,D,20240524,000000,90.92,91.11,90.8,91.06,794970,0
+MBB.US,D,20240528,000000,91.14,91.18,90.548,90.6,1883411,0
+MBB.US,D,20240529,000000,90.37,90.37,90.03,90.25,1533773,0
+MBB.US,D,20240530,000000,90.63,90.79,90.5,90.71,1131145,0
+MBB.US,D,20240531,000000,90.96,91.115,90.865,91.01,2216223,0
+MBB.US,D,20240603,000000,90.85,91.37,90.85,91.3,1569975,0
+MBB.US,D,20240604,000000,91.5,91.8,91.465,91.74,1112949,0
+MBB.US,D,20240605,000000,91.78,92.05,91.61,91.98,1399584,0
+MBB.US,D,20240606,000000,91.88,92.1,91.8,92.01,2441569,0
+MBB.US,D,20240607,000000,91.39,91.405,91.179,91.22,1649193,0
+MBB.US,D,20240610,000000,91.16,91.16,90.94,91.07,4936267,0
+MBB.US,D,20240611,000000,91.22,91.58,91.135,91.54,1402533,0
+MBB.US,D,20240612,000000,92.35,92.57,92.05,92.09,4129450,0
+MBB.US,D,20240613,000000,92.51,92.64,92.26,92.52,1766781,0
+MBB.US,D,20240614,000000,92.66,92.765,92.5401,92.61,1016702,0
+MBB.US,D,20240617,000000,92.37,92.37,92.09,92.24,1291020,0
+MBB.US,D,20240618,000000,92.39,92.675,92.285,92.64,1820375,0
+MBB.US,D,20240620,000000,92.25,92.555,92.22,92.52,1041642,0
+MBB.US,D,20240621,000000,92.67,92.6998,92.37,92.55,1023383,0
+MBB.US,D,20240624,000000,92.63,92.6638,92.51,92.58,1046001,0
+MBB.US,D,20240625,000000,92.54,92.57,92.401,92.51,1207410,0
+MBB.US,D,20240626,000000,92.15,92.19,92.06,92.07,2041263,0
+MBB.US,D,20240627,000000,92.21,92.3945,92.21,92.29,1268107,0
+MBB.US,D,20240628,000000,92.56,92.59,91.8,91.81,2024831,0
+MBB.US,D,20240701,000000,90.96,91.22,90.7453,90.85,4390985,0
+MBB.US,D,20240702,000000,91.23,91.29,91.02,91.13,1597231,0
+MBB.US,D,20240703,000000,91.4,91.785,91.295,91.64,1286825,0
+MBB.US,D,20240705,000000,92.09,92.29,91.97,92.24,1131207,0
+MBB.US,D,20240708,000000,92.21,92.23,92.05,92.2,1097811,0
+MBB.US,D,20240709,000000,92.2,92.27,91.974,92.23,2024151,0
+MBB.US,D,20240710,000000,92.4,92.42,92.18,92.32,1651894,0
+MBB.US,D,20240711,000000,92.89,93.06,92.77,92.81,1335409,0
+MBB.US,D,20240712,000000,92.93,93.14,92.881,93.12,1834188,0
+MBB.US,D,20240715,000000,92.86,93.025,92.73,92.77,1145817,0
+MBB.US,D,20240716,000000,92.88,93.1,92.77,93.09,1807845,0
+MBB.US,D,20240717,000000,93.03,93.345,92.9,93.25,2483622,0
+MBB.US,D,20240718,000000,93.19,93.28,92.98,93,2013164,0
+MBB.US,D,20240719,000000,92.99,92.99,92.7,92.81,2958372,0
+MBB.US,D,20240722,000000,92.83,92.955,92.6317,92.79,1184136,0
+MBB.US,D,20240723,000000,92.88,93,92.71,92.71,4269652,0
+MBB.US,D,20240724,000000,92.91,92.9802,92.55,92.56,1352562,0
+MBB.US,D,20240725,000000,92.64,92.895,92.62,92.73,2297962,0
+MBB.US,D,20240726,000000,93.11,93.15,92.965,93.12,865839,0
+MBB.US,D,20240729,000000,93.32,93.32,93.12,93.27,959131,0
+MBB.US,D,20240730,000000,93.22,93.445,93.12,93.37,1254655,0
+MBB.US,D,20240731,000000,93.46,93.93,93.34,93.92,1174714,0
+MBB.US,D,20240801,000000,94.34,94.34,93.83,94.02,1761084,0
+MBB.US,D,20240802,000000,94.79,95.2656,94.24,95.22,1607461,0
+MBB.US,D,20240805,000000,95.7,95.85,94.83,95.08,3131571,0
+MBB.US,D,20240806,000000,94.95,94.95,94.4,94.5,2767259,0
+MBB.US,D,20240807,000000,94.41,94.46,94.1,94.27,2060879,0
+MBB.US,D,20240808,000000,94.02,94.215,93.915,94.09,1310239,0
+MBB.US,D,20240809,000000,94.52,94.52,94.35,94.38,1110733,0
+MBB.US,D,20240812,000000,94.34,94.64,94.275,94.54,1830745,0
+MBB.US,D,20240813,000000,94.79,94.87,94.72,94.81,3672023,0
+MBB.US,D,20240814,000000,94.93,95.11,94.87,94.91,1720137,0
+MBB.US,D,20240815,000000,94.43,94.66,94.32,94.63,2045501,0
+MBB.US,D,20240816,000000,94.79,94.86,94.565,94.84,1340370,0
+MBB.US,D,20240819,000000,94.82,95.06,94.7501,94.95,972984,0
+MBB.US,D,20240820,000000,95.15,95.29,95.0467,95.19,1592261,0
+MBB.US,D,20240821,000000,95.35,95.645,95.15,95.4,1636189,0
+MBB.US,D,20240822,000000,95.34,95.34,95.03,95.08,1714141,0
+MBB.US,D,20240823,000000,95.25,95.61,95.15,95.55,1553029,0
+MBB.US,D,20240826,000000,95.76,95.77,95.47,95.49,2079960,0
+MBB.US,D,20240827,000000,95.39,95.63,95.3,95.55,1438586,0
+MBB.US,D,20240828,000000,95.66,95.66,95.463,95.52,1531366,0
+MBB.US,D,20240829,000000,95.4,95.4358,95.22,95.3,1213576,0
+MBB.US,D,20240830,000000,95.28,95.45,95.11,95.24,1687345,0
+MBB.US,D,20240903,000000,95.1,95.345,95.1,95.34,1713321,0
+MBB.US,D,20240904,000000,95.32,95.62,95.24,95.6,1787390,0
+MBB.US,D,20240905,000000,95.84,95.8602,95.54,95.82,2020081,0
+MBB.US,D,20240906,000000,96,96.29,95.75,95.91,2049096,0
+MBB.US,D,20240909,000000,95.94,96.1555,95.825,96.02,2320411,0
+MBB.US,D,20240910,000000,96.09,96.58,96.09,96.51,2054662,0
+MBB.US,D,20240911,000000,96.46,96.715,96.38,96.54,1156869,0
+MBB.US,D,20240912,000000,96.48,96.515,96.24,96.27,1399018,0
+MBB.US,D,20240913,000000,96.53,96.63,96.42,96.5,1579664,0
+MBB.US,D,20240916,000000,96.61,96.76,96.56,96.66,3742378,0
+MBB.US,D,20240917,000000,96.59,96.74,96.53,96.61,2390540,0
+MBB.US,D,20240918,000000,96.44,96.635,96.17,96.17,1914342,0
+MBB.US,D,20240919,000000,96.1,96.34,96.04,96.23,1898140,0
+MBB.US,D,20240920,000000,96.21,96.32,96.005,96.15,1392248,0
+MBB.US,D,20240923,000000,96.03,96.275,95.8401,96.08,1931033,0
+MBB.US,D,20240924,000000,96.03,96.27,95.87,96.25,3617652,0
+MBB.US,D,20240925,000000,96.16,96.16,95.93,95.94,3758830,0
+MBB.US,D,20240926,000000,96.09,96.09,95.74,96,4633057,0
+MBB.US,D,20240927,000000,96.21,96.2406,95.99,96.21,3090799,0
+MBB.US,D,20240930,000000,96.14,96.14,95.71,95.81,2279316,0
+MBB.US,D,20241001,000000,95.84,95.995,95.715,95.81,1668946,0
+MBB.US,D,20241002,000000,95.61,95.7999,95.53,95.68,3318499,0
+MBB.US,D,20241003,000000,95.44,95.54,95.21,95.21,5083329,0
+MBB.US,D,20241004,000000,94.57,94.715,94.45,94.51,2067767,0
+MBB.US,D,20241007,000000,94.18,94.36,94.1,94.28,1540429,0
+MBB.US,D,20241008,000000,94.32,94.4971,94.21,94.47,1458622,0
+MBB.US,D,20241009,000000,94.36,94.5,94.16,94.25,5195406,0
+MBB.US,D,20241010,000000,94.29,94.315,93.9903,94.21,2766194,0
+MBB.US,D,20241011,000000,94.42,94.42,94.05,94.23,1754561,0
+MBB.US,D,20241014,000000,94.35,94.35,93.76,94.17,654333,0
+MBB.US,D,20241015,000000,94.4,94.5297,94.35,94.47,2708081,0
+MBB.US,D,20241016,000000,94.86,94.86,94.47,94.54,2651576,0
+MBB.US,D,20241017,000000,94.23,94.31,94.03,94.06,1732663,0
+MBB.US,D,20241018,000000,94.32,94.33,94.1,94.13,2747966,0
+MBB.US,D,20241021,000000,94.04,94.04,93.41,93.42,2248351,0
+MBB.US,D,20241022,000000,93.68,93.72,93.42,93.45,2258621,0
+MBB.US,D,20241023,000000,92.73,93.36,92.73,93.18,3747647,0
+MBB.US,D,20241024,000000,93.21,93.55,93.07,93.31,2221069,0
+MBB.US,D,20241025,000000,93.32,93.545,93.0432,93.12,1560306,0
+MBB.US,D,20241028,000000,93.26,93.26,92.665,92.8,2658023,0
+MBB.US,D,20241029,000000,92.69,93.13,92.49,93.09,3435756,0
+MBB.US,D,20241030,000000,93.13,93.44,92.89,92.94,3485280,0
+MBB.US,D,20241031,000000,92.68,93.07,92.5,92.84,3492593,0
+MBB.US,D,20241101,000000,92.96,92.96,92.09,92.12,2286454,0
+MBB.US,D,20241104,000000,92.66,92.8195,92.36,92.56,3162494,0
+MBB.US,D,20241105,000000,92.6,92.895,92.24,92.87,1540169,0
+MBB.US,D,20241106,000000,92.58,92.58,91.8779,92.13,2438678,0
+MBB.US,D,20241107,000000,92.58,93.14,92.5,93.08,3975069,0
+MBB.US,D,20241108,000000,93.32,93.47,92.95,93.09,5058772,0
+MBB.US,D,20241111,000000,93.07,93.07,92.75,92.93,1212655,0
+MBB.US,D,20241112,000000,92.77,92.77,92.23,92.31,1449157,0
+MBB.US,D,20241113,000000,92.47,92.8291,92.26,92.39,3336210,0
+MBB.US,D,20241114,000000,92.5,92.755,92.28,92.34,2169880,0
+MBB.US,D,20241115,000000,92.3,92.53,91.87,92.18,2707988,0
+MBB.US,D,20241118,000000,92.01,92.34,91.97,92.23,1952294,0
+MBB.US,D,20241119,000000,92.59,92.59,92.3001,92.37,4468634,0
+MBB.US,D,20241120,000000,92.05,92.485,92.03,92.33,2199225,0
+MBB.US,D,20241121,000000,92.27,92.59,92.27,92.41,2439122,0
+MBB.US,D,20241122,000000,92.62,92.6299,92.38,92.6,9985360,0
+MBB.US,D,20241125,000000,93.03,93.47,93.02,93.45,7461649,0
+MBB.US,D,20241126,000000,93.45,93.45,93.0026,93.32,3426481,0
+MBB.US,D,20241127,000000,93.58,93.6699,93.3921,93.55,1808928,0
+MBB.US,D,20241129,000000,93.9,93.99,93.7522,93.93,972219,0
+MBB.US,D,20241202,000000,93.48,93.6,93.14,93.5,2736412,0
+MBB.US,D,20241203,000000,93.59,93.77,93.325,93.35,4815489,0
+MBB.US,D,20241204,000000,93.23,93.71,93.05,93.64,6340113,0
+MBB.US,D,20241205,000000,93.64,93.79,93.48,93.66,2340743,0
+MBB.US,D,20241206,000000,93.94,94.13,93.8401,93.95,5062626,0
+MBB.US,D,20241209,000000,93.84,93.93,93.625,93.64,2077617,0
+MBB.US,D,20241210,000000,93.63,93.685,93.44,93.65,1493509,0
+MBB.US,D,20241211,000000,93.94,93.94,93.37,93.39,1696117,0
+MBB.US,D,20241212,000000,93.31,93.33,92.91,92.96,1681072,0
+MBB.US,D,20241213,000000,92.92,92.9335,92.38,92.5,3270521,0
+MBB.US,D,20241216,000000,92.52,92.74,92.44,92.62,4085917,0
+MBB.US,D,20241217,000000,92.59,92.7,92.3,92.61,1891080,0
+MBB.US,D,20241218,000000,92.05,92.5091,91.47,91.47,4138788,0
+MBB.US,D,20241219,000000,91.11,91.37,91.065,91.26,2841741,0
+MBB.US,D,20241220,000000,91.56,91.92,91.27,91.66,3023504,0
+MBB.US,D,20241223,000000,91.9,91.9,91.22,91.28,2044062,0
+MBB.US,D,20241224,000000,91.01,91.37,91.01,91.3,1120394,0
+MBB.US,D,20241226,000000,91.1,91.525,91,91.48,2013947,0
+MBB.US,D,20241227,000000,91.51,91.74,91.41,91.44,2452476,0
+MBB.US,D,20241230,000000,91.48,91.935,91.48,91.76,2667487,0
+MBB.US,D,20241231,000000,91.86,91.98,91.505,91.68,1862474,0
+MBB.US,D,20250102,000000,91.97,91.97,91.45,91.6,2066727,0
+MBB.US,D,20250103,000000,92.26,92.26,91.4621,91.48,1799357,0
+MBB.US,D,20250106,000000,91.47,91.54,91.27,91.38,2318537,0
+MBB.US,D,20250107,000000,91.27,91.38,90.915,91.12,2176052,0
+MBB.US,D,20250108,000000,90.92,91.2269,90.92,91.17,2173069,0
+MBB.US,D,20250110,000000,90.64,90.85,90.44,90.52,3459886,0
+MBB.US,D,20250113,000000,90.42,90.5172,90.28,90.37,4140619,0
+MBB.US,D,20250114,000000,90.56,90.575,90.34,90.46,2383603,0
+MBB.US,D,20250115,000000,91.21,91.485,91.21,91.41,3382776,0
+MBB.US,D,20250116,000000,91.37,91.81,91.22,91.66,1811831,0
+MBB.US,D,20250117,000000,91.93,91.99,91.57,91.59,1989724,0
+MBB.US,D,20250121,000000,92.09,92.09,91.76,91.92,3160127,0
+MBB.US,D,20250122,000000,91.9,91.9,91.63,91.77,1821699,0
+MBB.US,D,20250123,000000,91.56,91.65,91.46,91.53,3893404,0
+MBB.US,D,20250124,000000,91.44,91.8,91.402,91.65,2023472,0
+MBB.US,D,20250127,000000,92.11,92.27,91.97,92.17,2619878,0
+MBB.US,D,20250128,000000,91.94,92.21,91.9244,92.17,1593952,0
+MBB.US,D,20250129,000000,92.3,92.305,91.92,92.2,1774265,0
+MBB.US,D,20250130,000000,92.51,92.51,92.2311,92.33,1737582,0
+MBB.US,D,20250131,000000,92.41,92.4499,92.01,92.19,2138263,0
+MBB.US,D,20250203,000000,91.86,92.175,91.6796,91.8,2068787,0
+MBB.US,D,20250204,000000,91.67,92.025,91.56,91.97,1851105,0
+MBB.US,D,20250205,000000,92.4,92.66,92.25,92.48,1709729,0
+MBB.US,D,20250206,000000,92.63,92.63,92.2697,92.39,1601254,0
+MBB.US,D,20250207,000000,92.26,92.28,92.0341,92.18,1293731,0
+MBB.US,D,20250210,000000,92.31,92.425,92.15,92.2,4640055,0
+MBB.US,D,20250211,000000,91.82,92.1,91.82,91.95,1983749,0
+MBB.US,D,20250212,000000,91.74,91.74,91.25,91.44,2089857,0
+MBB.US,D,20250213,000000,91.88,92.168,91.85,92.07,2546745,0
+MBB.US,D,20250214,000000,92.52,92.67,92.41,92.43,1349532,0
+MBB.US,D,20250218,000000,92.21,92.24,91.97,91.99,1817030,0
+MBB.US,D,20250219,000000,91.91,92.1872,91.87,92.13,2126798,0
+MBB.US,D,20250220,000000,92.26,92.4299,92.25,92.38,1627928,0
+MBB.US,D,20250221,000000,92.52,92.975,92.415,92.87,1584830,0
+MBB.US,D,20250224,000000,92.64,93.06,92.55,92.99,2637865,0
+MBB.US,D,20250225,000000,93.43,93.6276,93.06,93.54,2839593,0
+MBB.US,D,20250226,000000,93.53,93.8476,93.4097,93.8,2227158,0
+MBB.US,D,20250227,000000,93.44,93.78,93.44,93.67,10673691,0
+MBB.US,D,20250228,000000,93.98,94.11,93.45,94.08,3786014,0
+MBB.US,D,20250303,000000,93.37,93.97,93.04,93.89,2268412,0
+MBB.US,D,20250304,000000,94.01,94.135,93.5105,93.61,3570506,0
+MBB.US,D,20250305,000000,94.09,94.09,93.21,93.22,2772513,0
+MBB.US,D,20250306,000000,93.25,93.29,92.905,93.2,3342687,0
+MBB.US,D,20250307,000000,93.56,93.6,93.05,93.13,2538572,0
+MBB.US,D,20250310,000000,93.58,93.82,93.21,93.63,14576362,0
+MBB.US,D,20250311,000000,93.37,93.75,93.235,93.27,5771745,0
+MBB.US,D,20250312,000000,92.98,93.25,92.68,93.09,10058653,0
+MBB.US,D,20250313,000000,93,93.34,92.93,93.28,10203201,0
+MBB.US,D,20250314,000000,93.11,93.39,92.98,93,2528175,0
+MBB.US,D,20250317,000000,93.28,93.44,93.02,93.2,2331464,0
+MBB.US,D,20250318,000000,93.05,93.3774,93.0137,93.29,2466165,0
+MBB.US,D,20250319,000000,93.07,93.61,93,93.51,2618943,0
+MBB.US,D,20250320,000000,93.9,93.91,93.565,93.61,1831139,0
+MBB.US,D,20250321,000000,93.77,93.815,93.5401,93.55,1830956,0
+MBB.US,D,20250324,000000,93.41,93.41,93.04,93.07,1516692,0
+MBB.US,D,20250325,000000,93.08,93.355,93.07,93.25,1767083,0
+MBB.US,D,20250326,000000,93.15,93.25,93,93.12,7985491,0
+MBB.US,D,20250327,000000,93.1,93.1,92.945,93.02,1675555,0
+MBB.US,D,20250328,000000,93.39,93.6999,93.32,93.66,1918176,0
+MBB.US,D,20250331,000000,93.95,93.97,93.575,93.78,2074397,0
+MBB.US,D,20250401,000000,93.77,94.01,93.645,93.79,2201298,0
+MBB.US,D,20250402,000000,94.01,94.04,93.48,93.59,4220779,0
+MBB.US,D,20250403,000000,94.34,94.52,94.14,94.22,2367438,0
+MBB.US,D,20250404,000000,94.14,95.05,93.91,94.18,3723645,0
+MBB.US,D,20250407,000000,94,94.3365,93.05,93.17,3335408,0
+MBB.US,D,20250408,000000,92.73,93.39,92.575,92.58,3602465,0
+MBB.US,D,20250409,000000,91.68,92.82,91.33,92.62,3971064,0
+MBB.US,D,20250410,000000,92.29,92.77,91.86,91.95,3056437,0
+MBB.US,D,20250411,000000,91.24,91.92,90.8402,91.91,3162067,0
+MBB.US,D,20250414,000000,92.19,92.69,92.19,92.57,3490338,0
+MBB.US,D,20250415,000000,92.38,92.896,92.38,92.61,2879467,0
+MBB.US,D,20250416,000000,92.58,92.91,92.47,92.79,3382551,0
+MBB.US,D,20250417,000000,92.64,92.7366,92.41,92.48,2393159,0
+MBB.US,D,20250421,000000,92.175,92.4299,91.82,91.84,2060055,0
+MBB.US,D,20250422,000000,92.12,92.53,92.02,92.08,3338805,0
+MBB.US,D,20250423,000000,93.01,93.04,92.11,92.38,3675489,0
+MBB.US,D,20250424,000000,92.75,92.95,92.22,92.91,3196366,0
+MBB.US,D,20250425,000000,93.19,93.3,93.05,93.27,1613654,0
+MBB.US,D,20250428,000000,93.17,93.5556,93.05,93.51,5205698,0
+MBB.US,D,20250429,000000,93.36,93.7799,93.35,93.76,2683981,0
+MBB.US,D,20250430,000000,93.63,93.8464,93.54,93.79,7251242,0
+MBB.US,D,20250501,000000,93.6,93.78,93.05,93.13,4431470,0
+MBB.US,D,20250502,000000,92.72,92.9523,92.505,92.62,3927773,0
+MBB.US,D,20250505,000000,92.71,92.95,92.305,92.41,6970898,0
+MBB.US,D,20250506,000000,92.5,92.8,92.36,92.8,4561149,0
+MBB.US,D,20250507,000000,92.94,93.17,92.88,93.05,4508921,0
+MBB.US,D,20250508,000000,93.08,93.4199,92.45,92.48,2597365,0
+MBB.US,D,20250509,000000,92.33,92.85,92.33,92.68,2472554,0
+MBB.US,D,20250512,000000,92.33,92.46,92.145,92.16,2460966,0
+MBB.US,D,20250513,000000,92.44,92.44,91.98,92.07,2925685,0
+MBB.US,D,20250514,000000,91.92,92.0499,91.65,91.66,2547362,0
+MBB.US,D,20250515,000000,92.08,92.3477,91.91,92.33,2469264,0
+MBB.US,D,20250516,000000,92.61,92.66,92.3247,92.37,2498431,0
+MBB.US,D,20250519,000000,91.73,92.34,91.73,92.31,2712989,0
+MBB.US,D,20250520,000000,92.05,92.18,91.9135,92.05,2677042,0
+MBB.US,D,20250521,000000,91.65,91.87,91.35,91.41,5582877,0
+MBB.US,D,20250522,000000,91.31,91.69,91.19,91.58,2929369,0
+MBB.US,D,20250523,000000,91.84,91.84,91.56,91.82,2285749,0
+MBB.US,D,20250527,000000,92.02,92.24,91.905,92.15,2979826,0
+MBB.US,D,20250528,000000,92.1,92.28,91.925,92.06,2750613,0
+MBB.US,D,20250529,000000,92.35,92.5,92.285,92.43,3001452,0
+MBB.US,D,20250530,000000,92.46,92.65,92.315,92.65,4320515,0
+MBB.US,D,20250602,000000,92.01,92.235,91.92,92.02,3200230,0
+MBB.US,D,20250603,000000,92.14,92.235,91.85,91.97,2184344,0
+MBB.US,D,20250604,000000,92.3,92.65,92.17,92.58,2816243,0
+MBB.US,D,20250605,000000,92.56,92.63,92.24,92.24,3516195,0
+MBB.US,D,20250606,000000,91.92,91.981,91.56,91.75,2237437,0
+MBB.US,D,20250609,000000,91.78,92.07,91.78,91.98,1766853,0
+MBB.US,D,20250610,000000,92.26,92.32,92.105,92.27,2215326,0
+MBB.US,D,20250611,000000,92.51,92.71,92.365,92.61,2643841,0
+MBB.US,D,20250612,000000,92.88,93,92.805,93,2771212,0
+MBB.US,D,20250613,000000,92.71,92.8,92.375,92.54,3828370,0
+MBB.US,D,20250616,000000,92.47,92.665,92.38,92.42,2279376,0
+MBB.US,D,20250617,000000,92.59,92.73,92.48,92.7,2497764,0
+MBB.US,D,20250618,000000,92.9,92.99,92.45,92.74,3124088,0
+MBB.US,D,20250620,000000,92.59,92.8982,92.51,92.81,1536062,0
+MBB.US,D,20250623,000000,92.92,93.2499,92.89,93.04,1826774,0
+MBB.US,D,20250624,000000,92.96,93.52,92.96,93.52,2192771,0
+MBB.US,D,20250625,000000,93.29,93.54,93.1956,93.54,3158532,0
+MBB.US,D,20250626,000000,93.62,93.9,93.52,93.9,2839321,0
+MBB.US,D,20250627,000000,93.53,93.8,93.49,93.53,3117904,0
+MBB.US,D,20250630,000000,93.655,93.92,93.64,93.89,2465051,0
+MBB.US,D,20250701,000000,93.52,93.63,93.07,93.47,2849268,0
+MBB.US,D,20250702,000000,93.27,93.43,93.2375,93.42,2620470,0
+MBB.US,D,20250703,000000,93.25,93.3,93.11,93.11,2150273,0
+MBB.US,D,20250707,000000,93.01,93.04,92.7336,92.78,3359365,0
+MBB.US,D,20250708,000000,92.74,92.83,92.675,92.83,2797637,0
+MBB.US,D,20250709,000000,92.97,93.31,92.96,93.29,3626677,0
+MBB.US,D,20250710,000000,93.27,93.27,93.08,93.24,2137790,0
+MBB.US,D,20250711,000000,92.93,93,92.81,92.86,2040078,0
+MBB.US,D,20250714,000000,92.72,92.92,92.695,92.71,2259798,0
+MBB.US,D,20250715,000000,92.95,92.99,92.42,92.46,3310198,0
+MBB.US,D,20250716,000000,92.64,92.72,92.405,92.62,4221488,0
+MBB.US,D,20250717,000000,92.69,92.8099,92.56,92.67,2985156,0
+MBB.US,D,20250718,000000,92.85,92.8985,92.75,92.8,1651944,0
+MBB.US,D,20250721,000000,92.8,93.25,92.8,93.06,4141765,0
+MBB.US,D,20250722,000000,93.1,93.32,92.7301,93.32,3373526,0
+MBB.US,D,20250723,000000,93.1,93.15,92.96,92.96,3062867,0
+MBB.US,D,20250724,000000,92.7,92.926,92.63,92.92,2442588,0
+MBB.US,D,20250725,000000,92.43,93.13,92.43,93.13,2588607,0
+MBB.US,D,20250728,000000,92.92,93.1198,92.8101,92.92,1900715,0
+MBB.US,D,20250729,000000,93.02,93.42,93,93.4,4549678,0
+MBB.US,D,20250730,000000,93.16,93.405,93,93.13,2157855,0
+MBB.US,D,20250731,000000,93.24,93.34,92.94,93.07,3024434,0
+MBB.US,D,20250801,000000,93.39,93.73,93.25,93.72,4337060,0
+MBB.US,D,20250804,000000,93.68,93.77,93.5401,93.77,2538993,0
+MBB.US,D,20250805,000000,93.66,93.88,93.52,93.83,2447667,0
+MBB.US,D,20250806,000000,93.83,93.885,93.43,93.83,2893878,0
+MBB.US,D,20250807,000000,93.51,93.925,93.51,93.71,1744504,0
+MBB.US,D,20250808,000000,93.55,93.59,93.44,93.56,2750430,0
+MBB.US,D,20250811,000000,93.62,93.68,93.54,93.56,2101232,0
+MBB.US,D,20250812,000000,93.88,93.91,93.395,93.61,2889017,0
+MBB.US,D,20250813,000000,93.9,93.95,93.845,93.94,2483134,0
+MBB.US,D,20250814,000000,93.78,93.84,93.584,93.62,2578296,0
+MBB.US,D,20250815,000000,93.64,93.6899,93.4241,93.58,2309396,0
+MBB.US,D,20250818,000000,93.56,93.57,93.33,93.43,3116950,0
+MBB.US,D,20250819,000000,93.43,93.64,93.43,93.51,3718002,0
+MBB.US,D,20250820,000000,93.52,93.715,93.43,93.65,3942217,0
+MBB.US,D,20250821,000000,93.48,93.61,93.35,93.5,2416061,0
+MBB.US,D,20250822,000000,93.7,94.1,93.59,94.08,3824598,0
+MBB.US,D,20250825,000000,93.83,93.995,93.3501,93.86,3120740,0
+MBB.US,D,20250826,000000,93.89,94.14,93.87,94.11,2391313,0
+MBB.US,D,20250827,000000,94.04,94.265,93.95,94.24,1538097,0
+MBB.US,D,20250828,000000,94.15,94.365,94.141,94.35,1464611,0
+MBB.US,D,20250829,000000,94.22,94.3799,94.19,94.35,2249758,0
+MBB.US,D,20250902,000000,93.65,93.77,93.585,93.65,3172174,0
+MBB.US,D,20250903,000000,93.76,94.065,93.705,93.95,2444401,0
+MBB.US,D,20250904,000000,94.22,94.445,94.095,94.43,2506091,0
+MBB.US,D,20250905,000000,94.92,95.0014,94.84,94.89,2248072,0
+MBB.US,D,20250908,000000,95.18,95.33,95.12,95.31,2149240,0
+MBB.US,D,20250909,000000,95.28,95.36,95.04,95.1,2238165,0
+MBB.US,D,20250910,000000,95.31,95.42,95.2001,95.29,2297311,0
+MBB.US,D,20250911,000000,95.42,95.5989,95.4,95.46,3182354,0
+MBB.US,D,20250912,000000,95.32,95.48,95.175,95.42,3247529,0
+MBB.US,D,20250915,000000,95.6,95.785,95.525,95.73,2393227,0
+MBB.US,D,20250916,000000,95.8,95.845,95.31,95.69,3811850,0
+MBB.US,D,20250917,000000,95.79,95.97,95.425,95.44,4249840,0
+MBB.US,D,20250918,000000,95.04,95.2576,94.97,95.03,3507724,0
+MBB.US,D,20250919,000000,95.14,95.21,95.0525,95.19,3064361,0
+MBB.US,D,20250922,000000,95.09,95.145,94.97,95,4153625,0
+MBB.US,D,20250923,000000,95.15,95.31,95,95.31,7073962,0
+MBB.US,D,20250924,000000,95.2,95.22,95.07,95.12,2260637,0
+MBB.US,D,20250925,000000,94.99,95.03,94.85,94.97,3896709,0
+MBB.US,D,20250926,000000,95.05,95.1555,94.9347,94.99,2285847,0
+MBB.US,D,20250929,000000,95.01,95.2,94.95,95.19,3643819,0
+MBB.US,D,20250930,000000,95.24,95.375,95.1101,95.15,3020319,0
+MBB.US,D,20251001,000000,95.03,95.13,94.915,95.12,3443793,0
+MBB.US,D,20251002,000000,95.09,95.24,95,95.24,3071467,0
+MBB.US,D,20251003,000000,95.35,95.35,95.07,95.09,3625260,0
+MBB.US,D,20251006,000000,95.02,95.1084,94.9,94.9,2877586,0
+MBB.US,D,20251007,000000,95.06,95.1699,94.98,95.1,2217879,0
+MBB.US,D,20251008,000000,95.23,95.27,95.0799,95.13,1661694,0
+MBB.US,D,20251009,000000,95.08,95.09,94.92,94.92,5650729,0
+MBB.US,D,20251010,000000,95.26,95.3865,95.06,95.28,3301840,0
+MBB.US,D,20251013,000000,95.3,95.46,95.2314,95.46,1341995,0
+MBB.US,D,20251014,000000,95.45,95.59,95.365,95.54,5544546,0
+MBB.US,D,20251015,000000,95.56,95.7293,95.48,95.53,7693984,0
+MBB.US,D,20251016,000000,95.49,95.94,95.462,95.89,4962438,0
+MBB.US,D,20251017,000000,95.85,95.88,95.69366,95.88,4592282,0
+MBB.US,D,20251020,000000,95.98,95.99,95.86,95.96,4817793,0
+MBB.US,D,20251021,000000,96.11,96.198,96.025,96.12,2832251,0
+MBB.US,D,20251022,000000,96.03,96.13,95.96,96.05,3091535,0
+MBB.US,D,20251023,000000,95.99,96.02,95.82,95.85,2148466,0
+MBB.US,D,20251024,000000,96.05,96.07,95.845,96.04,3160320,0
+MBB.US,D,20251027,000000,96.04,96.15,95.87,96.13,3474890,0
+MBB.US,D,20251028,000000,96.1,96.25,96.073,96.23,4919399,0
+MBB.US,D,20251029,000000,96.2,96.2,95.58,95.59,4038195,0
+MBB.US,D,20251030,000000,95.38,95.725,95.35,95.5,4804552,0
+MBB.US,D,20251031,000000,95.67,95.72,95.4701,95.55,2932935,0
+MBB.US,D,20251103,000000,95.04,95.165,94.995,95.11,3195268,0
+MBB.US,D,20251104,000000,95.16,95.275,95.07,95.25,2404365,0
+MBB.US,D,20251105,000000,95.19,95.2,94.84,94.94,2596525,0
+MBB.US,D,20251106,000000,95.26,95.3788,95.23,95.31,2384233,0
+MBB.US,D,20251107,000000,95.19,95.42,95.16,95.4,3217308,0
+MBB.US,D,20251110,000000,95.28,95.37,95.23,95.29,2370422,0
+MBB.US,D,20251111,000000,95.52,95.66,95.435,95.65,2399360,0
+MBB.US,D,20251112,000000,95.6,95.63,95.5,95.51,1576193,0
+MBB.US,D,20251113,000000,95.37,95.4252,95.15,95.16,22893016,0
+MBB.US,D,20251114,000000,95.3,95.375,95.03,95.07,2039345,0
+MBB.US,D,20251117,000000,95.15,95.189,95.01,95.01,2254851,0
+MBB.US,D,20251118,000000,95.2,95.2461,95.0014,95.06,3274000,0
+MBB.US,D,20251119,000000,95.22,95.246,94.9811,95.08,6572901,0
+MBB.US,D,20251120,000000,95.16,95.27,95.125,95.19,2553907,0
+MBB.US,D,20251121,000000,95.5,95.53,95.3,95.49,3395816,0
+MBB.US,D,20251124,000000,95.59,95.64,95.48,95.64,3279966,0
+MBB.US,D,20251125,000000,95.74,95.995,95.695,95.92,2399050,0
+MBB.US,D,20251126,000000,95.785,95.995,95.705,95.98,3066136,0
+MBB.US,D,20251128,000000,95.77,95.925,95.65,95.77,1629558,0
+MBB.US,D,20251201,000000,95.09,95.13,94.9901,95.08,2853438,0
+MBB.US,D,20251202,000000,95.15,95.2965,95.09,95.25,3455941,0
+MBB.US,D,20251203,000000,95.41,95.46,95.275,95.43,2015493,0
+MBB.US,D,20251204,000000,95.275,95.3,95.12,95.16,3143600,0
+MBB.US,D,20251205,000000,95.27,95.27,95.045,95.14,1335591,0
+MBB.US,D,20251208,000000,94.8,95.105,94.8,94.9,2740237,0
+MBB.US,D,20251209,000000,95.08,95.1059,94.81,94.82,1822379,0
+MBB.US,D,20251210,000000,94.79,95.23,94.79,95.23,2459662,0
+MBB.US,D,20251211,000000,95.46,95.56,95.235,95.29,3274664,0
+MBB.US,D,20251212,000000,94.98,95.0799,94.95,94.95,3058655,0
+MBB.US,D,20251215,000000,95.1,95.23,95.06,95.08,1994439,0
+MBB.US,D,20251216,000000,95.08,95.31,95.05,95.28,2318570,0
+MBB.US,D,20251217,000000,95.24,95.3421,95.2,95.31,1987913,0
+MBB.US,D,20251218,000000,95.55,95.585,95.4338,95.57,2177464,0
+MBB.US,D,20251219,000000,95.13,95.2,95.06,95.09,1946130,0
+MBB.US,D,20251222,000000,95.11,95.12,95.03,95.09,1646628,0
+MBB.US,D,20251223,000000,94.82,95.14,94.79,95.13,2410764,0
+MBB.US,D,20251224,000000,95.2,95.44,95.1414,95.42,1462132,0
+MBB.US,D,20251226,000000,95.49,95.51,95.3,95.36,1778728,0
+MBB.US,D,20251229,000000,95.46,95.495,95.37,95.45,1717440,0
+MBB.US,D,20251230,000000,95.4,95.48,95.325,95.45,1724499,0
+MBB.US,D,20251231,000000,95.3,95.4301,95.215,95.22,2415150,0
+MBB.US,D,20260102,000000,95.37,95.385,95.11,95.14,1837630,0
+MBB.US,D,20260105,000000,95.22,95.4,95.212,95.35,4363835,0
+MBB.US,D,20260106,000000,95.22,95.32,95.13,95.3,3119043,0
+MBB.US,D,20260107,000000,95.42,95.45,95.285,95.33,1953899,0
+MBB.US,D,20260108,000000,95.25,95.26,95.15,95.23,2744940,0
+MBB.US,D,20260109,000000,95.7,95.915,95.529,95.8,7713109,0
+MBB.US,D,20260112,000000,95.63,95.83,95.6,95.65,5805663,0
+MBB.US,D,20260113,000000,95.75,95.755,95.49,95.69,6370437,0
+MBB.US,D,20260114,000000,95.71,95.87,95.6675,95.83,5527285,0
+MBB.US,D,20260115,000000,95.81,95.92,95.63,95.66,5757755,0
+MBB.US,D,20260116,000000,95.67,95.755,95.5215,95.57,2434935,0
+MBB.US,D,20260120,000000,95.22,95.37772,95.15,95.16,3843848,0
+MBB.US,D,20260121,000000,95.35,95.4785,95.2601,95.45,2619623,0
+MBB.US,D,20260122,000000,95.28,95.495,95.2642,95.36,2429503,0
+MBB.US,D,20260123,000000,95.44,95.565,95.38,95.55,2242842,0
+MBB.US,D,20260126,000000,95.63,95.75,95.58,95.75,2398520,0
+MBB.US,D,20260127,000000,95.78,95.86,95.69,95.74,1578498,0
+MBB.US,D,20260128,000000,95.67,95.725,95.57,95.69,3556274,0
+MBB.US,D,20260129,000000,95.61,95.8301,95.57,95.79,1961618,0
+MBB.US,D,20260130,000000,95.69,95.7299,95.595,95.69,2085237,0
+MBB.US,D,20260202,000000,95.33,95.385,95.165,95.23,5783006,0
+MBB.US,D,20260203,000000,95.18,95.26,95.12,95.25,2556844,0
+MBB.US,D,20260204,000000,95.2,95.3399,95.16,95.2,2929705,0
+MBB.US,D,20260205,000000,95.4,95.53,95.28,95.49,3936239,0
+MBB.US,D,20260206,000000,95.57,95.575,95.4001,95.53,2805563,0
+MBB.US,D,20260209,000000,95.47,95.59,95.41396,95.55,2030303,0
+MBB.US,D,20260210,000000,95.8,95.91,95.7603,95.84,1345429,0
+MBB.US,D,20260211,000000,95.67,95.83,95.625,95.69,1703927,0
+MBB.US,D,20260212,000000,95.83,96.19,95.83,96.14,2466023,0
+MBB.US,D,20260213,000000,96.39,96.55,96.31,96.55,1924900,0
+MBB.US,D,20260217,000000,96.45,96.48,96.33,96.34,1942522,0
+MBB.US,D,20260218,000000,96.22,96.35,96.2,96.26,2718994,0
diff --git a/daily/us/nasdaq etfs/mcds.us.txt b/daily/us/nasdaq etfs/mcds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b080ad2b939ab31f55768d8e1c2daa10a28629f
--- /dev/null
+++ b/daily/us/nasdaq etfs/mcds.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCDS.US,D,20250115,000000,57.12,57.12,56.8551,56.8551,999,0
+MCDS.US,D,20250121,000000,58.095,58.3775,58.095,58.3775,509,0
+MCDS.US,D,20250207,000000,57.68,57.68,57.6633,57.6633,439,0
+MCDS.US,D,20250226,000000,56.17,56.2,55.6843,55.6843,567,0
+MCDS.US,D,20250227,000000,56.01,56.01,55.2897,55.2897,322,0
+MCDS.US,D,20250228,000000,55.3203,56.0008,55.3203,56.0008,187,0
+MCDS.US,D,20250303,000000,55.84,55.84,55.06,55.0888,2809,0
+MCDS.US,D,20250304,000000,53.68,54.71,53.68,54.07,3718,0
+MCDS.US,D,20250305,000000,54.31,54.71,54.31,54.6959,2888,0
+MCDS.US,D,20250306,000000,54.2,54.2,53.56,53.56,338,0
+MCDS.US,D,20250307,000000,53.27,53.7941,53.27,53.7941,1604,0
+MCDS.US,D,20250310,000000,52.93,52.94,52.42,52.42,1449,0
+MCDS.US,D,20250311,000000,51.8511,52.01,51.76,52.01,1133,0
+MCDS.US,D,20250312,000000,52.07,52.43,52.03,52.0948,2318,0
+MCDS.US,D,20250314,000000,52.36,52.5636,52.31,52.5636,1643,0
+MCDS.US,D,20250318,000000,52.93,52.93,52.8747,52.8747,813,0
+MCDS.US,D,20250319,000000,53.24,53.4544,53.24,53.4544,177,0
+MCDS.US,D,20250321,000000,52.67,53.076,52.66,53.076,5761,0
+MCDS.US,D,20250324,000000,54.06,54.19,54.03,54.19,4041,0
+MCDS.US,D,20250325,000000,54.09,54.11,53.9504,53.9504,1068,0
+MCDS.US,D,20250326,000000,53.9,53.9,53.6519,53.6519,846,0
+MCDS.US,D,20250404,000000,48.43,48.43,47.34,47.5018,48676,0
+MCDS.US,D,20250407,000000,46.99,47.13,46.9899,47.13,1285,0
+MCDS.US,D,20250408,000000,48.64,48.64,46.26,46.32,8419,0
+MCDS.US,D,20250409,000000,46.27,50.2531,46.27,50.2531,21123,0
+MCDS.US,D,20250410,000000,48.93,48.93,48.6282,48.6282,20031,0
+MCDS.US,D,20250411,000000,48.17,49.2341,48.17,49.2341,548,0
+MCDS.US,D,20250415,000000,49.91,49.91,49.7996,49.7996,231,0
+MCDS.US,D,20250416,000000,49.64,49.64,49.1725,49.1725,238,0
+MCDS.US,D,20250422,000000,49.67,49.7763,49.67,49.7763,609,0
+MCDS.US,D,20250423,000000,50.47,50.5117,50.47,50.5117,140,0
+MCDS.US,D,20250430,000000,51.3,51.902,51.3,51.902,131,0
+MCDS.US,D,20250501,000000,52.51,52.51,52.0905,52.0905,105,0
+MCDS.US,D,20250508,000000,53.74,53.74,53.3972,53.3972,116,0
+MCDS.US,D,20250509,000000,53.27,53.3016,53.27,53.3016,100,0
+MCDS.US,D,20250610,000000,55.32,55.38,55.32,55.38,299,0
+MCDS.US,D,20250825,000000,57.73,57.73,57.5557,57.5557,221,0
+MCDS.US,D,20250826,000000,57.71,57.7546,57.71,57.7546,193,0
+MCDS.US,D,20251208,000000,58.51,58.51,58.4931,58.4931,312,0
+MCDS.US,D,20251209,000000,58.73,58.73,58.4017,58.4017,1306,0
+MCDS.US,D,20251219,000000,59.03,59.03,58.9474,58.9474,341,0
+MCDS.US,D,20260202,000000,60.22,60.3581,60.22,60.3581,570,0
+MCDS.US,D,20260212,000000,61.49,61.5762,61.49,61.5762,280,0
diff --git a/daily/us/nasdaq etfs/mqqq.us.txt b/daily/us/nasdaq etfs/mqqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04892e974c134459b279225bf27fcaace723578c
--- /dev/null
+++ b/daily/us/nasdaq etfs/mqqq.us.txt	
@@ -0,0 +1,355 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MQQQ.US,D,20240905,000000,118.322,118.322,116.323,116.547,322.475,0
+MQQQ.US,D,20240906,000000,116.423,116.623,110.374,110.419,748.176,0
+MQQQ.US,D,20240909,000000,113.057,113.375,112.374,113.375,215.85,0
+MQQQ.US,D,20240910,000000,113.773,115.461,113.773,115.461,133.231,0
+MQQQ.US,D,20240911,000000,116.123,120.925,116.123,120.925,90.2212,0
+MQQQ.US,D,20240912,000000,121.371,122.944,121.321,122.944,111.826,0
+MQQQ.US,D,20240913,000000,124.621,124.621,124.026,124.254,392.492,0
+MQQQ.US,D,20240916,000000,122.871,123.171,122.221,123.043,562.732,0
+MQQQ.US,D,20240917,000000,124.421,124.421,122.851,122.851,98.023,0
+MQQQ.US,D,20240918,000000,123.271,123.271,121.893,121.893,55.0129,0
+MQQQ.US,D,20240919,000000,126.97,129.07,126.97,128.139,100.223,0
+MQQQ.US,D,20240920,000000,127.32,127.77,127.32,127.547,610.343,0
+MQQQ.US,D,20240923,000000,128.47,128.47,128.07,128.37,1482.14,0
+MQQQ.US,D,20240924,000000,129.12,129.619,127.42,129.07,1036.44,0
+MQQQ.US,D,20240925,000000,129.619,130.269,129.619,129.819,662.356,0
+MQQQ.US,D,20240926,000000,133.119,133.169,129.819,131.569,1243.49,0
+MQQQ.US,D,20240927,000000,131.269,131.269,130.169,130.169,311.073,0
+MQQQ.US,D,20240930,000000,129.719,130.819,129.22,130.819,283.266,0
+MQQQ.US,D,20241001,000000,127.12,127.52,126.22,126.97,918.016,0
+MQQQ.US,D,20241002,000000,127.17,128.22,127.17,127.42,322.475,0
+MQQQ.US,D,20241003,000000,126.62,127.22,126.62,127.22,194.845,0
+MQQQ.US,D,20241004,000000,130.069,130.269,128.47,130.269,672.358,0
+MQQQ.US,D,20241007,000000,130.269,130.269,127.333,127.42,753.977,0
+MQQQ.US,D,20241008,000000,128.52,131.219,128.52,131.019,486.514,0
+MQQQ.US,D,20241009,000000,132.069,133.069,132.069,133.069,314.474,0
+MQQQ.US,D,20241010,000000,133.069,133.069,132.919,132.919,190.844,0
+MQQQ.US,D,20241011,000000,132.869,133.069,132.869,133.069,175.241,0
+MQQQ.US,D,20241014,000000,135.518,135.518,135.268,135.268,9840.11,0
+MQQQ.US,D,20241015,000000,135.518,135.518,131.469,131.919,665.356,0
+MQQQ.US,D,20241016,000000,130.819,131.869,130.819,131.869,263.862,0
+MQQQ.US,D,20241017,000000,133.219,133.219,132.019,132.019,363.285,0
+MQQQ.US,D,20241018,000000,133.569,133.619,133.569,133.619,80.4189,0
+MQQQ.US,D,20241021,000000,133.619,134.218,133.619,134.218,278.065,0
+MQQQ.US,D,20241022,000000,133.669,134.418,133.669,134.418,154.036,0
+MQQQ.US,D,20241023,000000,128.77,130.269,128.77,130.269,316.874,0
+MQQQ.US,D,20241024,000000,130.883,132.519,130.883,132.019,21200.1,0
+MQQQ.US,D,20241025,000000,134.718,134.718,133.768,133.918,149.035,0
+MQQQ.US,D,20241028,000000,135.618,135.618,133.519,133.968,444.504,0
+MQQQ.US,D,20241029,000000,133.419,136.368,133.419,136.368,396.893,0
+MQQQ.US,D,20241030,000000,134.968,135.918,134.268,134.318,3604.64,0
+MQQQ.US,D,20241031,000000,131.819,131.819,127.57,127.67,2427.57,0
+MQQQ.US,D,20241101,000000,128.67,129.819,128.52,129.574,1024.24,0
+MQQQ.US,D,20241104,000000,128.77,128.77,128.62,128.62,101.823,0
+MQQQ.US,D,20241105,000000,130.169,131.919,130.169,131.919,160.037,0
+MQQQ.US,D,20241106,000000,138.867,138.867,138.867,138.867,124.829,0
+MQQQ.US,D,20241107,000000,141.646,143.166,141.646,143.116,2792.25,0
+MQQQ.US,D,20241108,000000,143.312,143.312,142.714,143.266,958.425,0
+MQQQ.US,D,20241111,000000,143.016,143.166,142.816,143.166,181.642,0
+MQQQ.US,D,20241112,000000,142.112,142.566,142.112,142.566,451.306,0
+MQQQ.US,D,20241113,000000,142.266,142.866,141.767,142.167,21517.8,0
+MQQQ.US,D,20241114,000000,140.517,140.517,140.017,140.017,119.628,0
+MQQQ.US,D,20241115,000000,137.268,137.468,133.019,133.768,926.818,0
+MQQQ.US,D,20241118,000000,134.418,136.522,134.318,135.718,11709.9,0
+MQQQ.US,D,20241119,000000,135.718,137.468,133.918,137.468,121794,0
+MQQQ.US,D,20241120,000000,135.918,137.268,134.868,137.218,25839.6,0
+MQQQ.US,D,20241121,000000,135.968,138.167,135.968,138.017,258.06,0
+MQQQ.US,D,20241122,000000,137.967,138.767,137.967,138.467,1354.71,0
+MQQQ.US,D,20241125,000000,139.767,139.767,137.976,138.917,665.156,0
+MQQQ.US,D,20241126,000000,139.867,140.367,139.867,140.367,252.659,0
+MQQQ.US,D,20241127,000000,139.317,139.317,138.117,138.117,3263.56,0
+MQQQ.US,D,20241129,000000,138.067,140.417,138.067,140.417,897.611,0
+MQQQ.US,D,20241202,000000,140.667,143.516,140.667,143.516,1056.04,0
+MQQQ.US,D,20241203,000000,142.416,144.366,142.416,144.366,559.731,0
+MQQQ.US,D,20241204,000000,146.82,147.565,146.82,147.565,46308.7,0
+MQQQ.US,D,20241205,000000,147.465,147.865,146.615,146.615,632.549,0
+MQQQ.US,D,20241206,000000,148.615,149.265,148.615,149.265,303.071,0
+MQQQ.US,D,20241209,000000,148.865,148.865,147.065,147.065,126.829,0
+MQQQ.US,D,20241210,000000,147.565,147.565,145.916,145.916,578.936,0
+MQQQ.US,D,20241211,000000,151.014,151.014,151.014,151.014,751.377,0
+MQQQ.US,D,20241212,000000,149.065,149.065,149.065,149.065,95.8225,0
+MQQQ.US,D,20241216,000000,153.014,155.613,153.014,155.613,613.744,0
+MQQQ.US,D,20241217,000000,154.114,154.214,154.114,154.214,170.84,0
+MQQQ.US,D,20241218,000000,144.766,144.766,143.466,143.466,846.999,0
+MQQQ.US,D,20241219,000000,144.916,144.916,141.967,141.967,1694.39,0
+MQQQ.US,D,20241220,000000,139.917,146.66,139.667,144.716,1923.05,0
+MQQQ.US,D,20241223,000000,145.95,147.55,145.95,147.35,21292.4,0
+MQQQ.US,D,20241224,000000,149.95,151.3,149.95,151.3,148,0
+MQQQ.US,D,20241226,000000,150.45,151.6,150.45,150.9,1672.2,0
+MQQQ.US,D,20241227,000000,147.35,147.35,144.55,146.95,2009.6,0
+MQQQ.US,D,20241230,000000,143.05,144.95,141.15,143.1,803.8,0
+MQQQ.US,D,20241231,000000,142.95,142.95,140.55,140.55,1761.8,0
+MQQQ.US,D,20250102,000000,140,141.8,137.75,140,922.8,0
+MQQQ.US,D,20250103,000000,142.35,145.016,142.35,144.55,346.2,0
+MQQQ.US,D,20250106,000000,146.8,147.65,146.75,147.65,5397.2,0
+MQQQ.US,D,20250107,000000,144.35,144.35,142.45,142.6,978.2,0
+MQQQ.US,D,20250108,000000,142.1,142.6,142.1,142.6,6074.4,0
+MQQQ.US,D,20250110,000000,137.966,139,137.966,138.15,341.4,0
+MQQQ.US,D,20250113,000000,134.9,137.1,134.9,137.1,79087.8,0
+MQQQ.US,D,20250114,000000,139,139,135.75,136.65,25552.4,0
+MQQQ.US,D,20250115,000000,141.45,143.522,141.45,143,41284.6,0
+MQQQ.US,D,20250116,000000,143.097,143.097,141.1,141.1,19982,0
+MQQQ.US,D,20250117,000000,145.05,146.3,144.334,145.8,21043.8,0
+MQQQ.US,D,20250121,000000,146.55,147.802,146.55,147.4,662,0
+MQQQ.US,D,20250122,000000,150.4,151.2,150.4,151,1422.4,0
+MQQQ.US,D,20250123,000000,149.8,151.75,149.8,151.7,810.8,0
+MQQQ.US,D,20250124,000000,151.2,151.2,149.95,149.95,182,0
+MQQQ.US,D,20250127,000000,140.85,141.6,139.9,141.35,26503,0
+MQQQ.US,D,20250128,000000,143.4,145.65,143.4,145.65,24492.4,0
+MQQQ.US,D,20250129,000000,144.95,145.35,143,144.8,725,0
+MQQQ.US,D,20250130,000000,146.55,147,144.65,146.106,493.2,0
+MQQQ.US,D,20250131,000000,148.9,150,145.3,145.65,1052,0
+MQQQ.US,D,20250203,000000,140.599,144.15,140.599,143.25,43737.2,0
+MQQQ.US,D,20250204,000000,143.9,146.65,143.85,146.65,348.8,0
+MQQQ.US,D,20250205,000000,145.25,147.9,144.75,147.9,1523.4,0
+MQQQ.US,D,20250206,000000,148.35,149.6,147.65,149.43,1063.2,0
+MQQQ.US,D,20250207,000000,147.2,148.45,145.55,145.75,24952.8,0
+MQQQ.US,D,20250210,000000,148.9,149.75,148.9,149.275,264.4,0
+MQQQ.US,D,20250211,000000,148.198,149.3,148.198,148.316,238,0
+MQQQ.US,D,20250212,000000,145.55,148.65,145.45,148.65,13768,0
+MQQQ.US,D,20250213,000000,150.05,152.866,150.05,152.866,471.2,0
+MQQQ.US,D,20250214,000000,152.925,154.148,152.925,154.148,13424.4,0
+MQQQ.US,D,20250218,000000,154.55,154.7,153.122,154.5,19625.6,0
+MQQQ.US,D,20250219,000000,154,155.45,153.65,154.6,2058.4,0
+MQQQ.US,D,20250220,000000,152.1,153.4,151.2,153.25,37150.8,0
+MQQQ.US,D,20250221,000000,153.25,153.25,147.05,147.2,2027,0
+MQQQ.US,D,20250224,000000,147.1,147.1,143.5,143.5,8879.6,0
+MQQQ.US,D,20250225,000000,142.85,142.85,138,139.85,5293,0
+MQQQ.US,D,20250226,000000,140.55,143,139.75,140.45,13900,0
+MQQQ.US,D,20250227,000000,142.4,142.75,132.35,132.35,1931.6,0
+MQQQ.US,D,20250228,000000,132.85,137.1,131.05,136.9,31013.8,0
+MQQQ.US,D,20250303,000000,137.45,137.45,129,130.85,5923,0
+MQQQ.US,D,20250304,000000,128.55,132.75,126.25,129.8,7895.6,0
+MQQQ.US,D,20250305,000000,129.93,133.5,128.35,133.35,3193.2,0
+MQQQ.US,D,20250306,000000,128.35,131.05,125.85,125.9,1649,0
+MQQQ.US,D,20250307,000000,127,128.4,122,127.8,6953.8,0
+MQQQ.US,D,20250310,000000,123.5,123.5,115.55,117.85,2921.6,0
+MQQQ.US,D,20250311,000000,117.05,119.298,115.7,116.85,1088.2,0
+MQQQ.US,D,20250312,000000,121.1,121.1,118.485,119.65,6230.8,0
+MQQQ.US,D,20250313,000000,117.95,117.95,114.6,114.95,28935.8,0
+MQQQ.US,D,20250314,000000,118.425,121.45,117.8,121,38188.6,0
+MQQQ.US,D,20250317,000000,120.85,123.95,120.65,122.95,103649,0
+MQQQ.US,D,20250318,000000,119.468,119.468,117.65,118.05,7246.8,0
+MQQQ.US,D,20250319,000000,118.7,121.95,118.7,121.45,10243.8,0
+MQQQ.US,D,20250320,000000,121.936,122.735,120.15,120.55,12842.4,0
+MQQQ.US,D,20250321,000000,118.2,121.4,118.2,121.4,7557.8,0
+MQQQ.US,D,20250324,000000,125.2,127.45,125.2,126.9,2233.6,0
+MQQQ.US,D,20250325,000000,128.2,128.5,128.2,128.5,25010.4,0
+MQQQ.US,D,20250326,000000,126.65,126.65,123,123.45,26745.4,0
+MQQQ.US,D,20250327,000000,122.1,124.45,121.8,121.8,15529.2,0
+MQQQ.US,D,20250328,000000,120.8,121.2,115,115.1,1136.6,0
+MQQQ.US,D,20250331,000000,111.55,115.2,111.05,115.05,1409,0
+MQQQ.US,D,20250401,000000,114.65,117.3,113.4,116.9,17194.8,0
+MQQQ.US,D,20250402,000000,117.1,119,117.1,118.55,1804,0
+MQQQ.US,D,20250403,000000,108.95,109.3,105.4,105.4,1422.4,0
+MQQQ.US,D,20250404,000000,98.8,100,92.5,92.5,1979.6,0
+MQQQ.US,D,20250407,000000,83.05,97.85,83,92.8,7923.2,0
+MQQQ.US,D,20250408,000000,100.4,101.9,90,90,19010.6,0
+MQQQ.US,D,20250409,000000,92.1,113.85,89.55,113.05,24365.4,0
+MQQQ.US,D,20250410,000000,107.25,107.7,97.85,103.35,8063,0
+MQQQ.US,D,20250411,000000,102.25,108.4,102.25,107.6,1965.6,0
+MQQQ.US,D,20250414,000000,112.6,112.6,107.6,109.15,53134.4,0
+MQQQ.US,D,20250415,000000,110.25,110.9,108.75,109.35,5166.4,0
+MQQQ.US,D,20250416,000000,105.6,106.6,99.55,102.6,4029.6,0
+MQQQ.US,D,20250417,000000,103.1,104.15,101.2,102.422,4445,0
+MQQQ.US,D,20250421,000000,97,97.85,94.55,97,6634.4,0
+MQQQ.US,D,20250422,000000,100.15,103.576,99.14,102.55,737.4,0
+MQQQ.US,D,20250423,000000,109.75,111.7,106.7,107.35,48433.6,0
+MQQQ.US,D,20250424,000000,108.512,113.8,108.45,113.746,16878.4,0
+MQQQ.US,D,20250425,000000,113.4,116.55,113.4,116.55,80604,0
+MQQQ.US,D,20250428,000000,115.85,116.7,113.1,116.05,11221.2,0
+MQQQ.US,D,20250429,000000,115.4,118.25,115.4,117.688,9813.8,0
+MQQQ.US,D,20250430,000000,113.395,118.4,111.8,117.6,15756.6,0
+MQQQ.US,D,20250501,000000,121.1,123.2,119.95,120.7,11534.2,0
+MQQQ.US,D,20250502,000000,123.3,125.2,123.3,124.225,6358.6,0
+MQQQ.US,D,20250505,000000,121.6,123.6,121.6,122.65,538.8,0
+MQQQ.US,D,20250506,000000,119.85,120.9,119.8,120.732,8666.4,0
+MQQQ.US,D,20250507,000000,121.2,122.25,119.55,121.342,27838,0
+MQQQ.US,D,20250508,000000,125.5,125.65,123.65,123.65,5681.4,0
+MQQQ.US,D,20250509,000000,123,123.85,123,123.49,10012.2,0
+MQQQ.US,D,20250512,000000,132.7,133.3,130.75,133.3,915.4,0
+MQQQ.US,D,20250513,000000,133.95,137.95,133.95,137.55,15451.8,0
+MQQQ.US,D,20250514,000000,137.75,138.85,137.6,138.601,317.8,0
+MQQQ.US,D,20250515,000000,137.725,139.8,137.35,138.5,602.8,0
+MQQQ.US,D,20250516,000000,138.8,140.3,138.65,139.836,39843,0
+MQQQ.US,D,20250519,000000,138.85,140.55,138.55,140.15,7212.8,0
+MQQQ.US,D,20250520,000000,138.7,139.6,138.7,139.6,10555.6,0
+MQQQ.US,D,20250521,000000,137.7,140.55,135.325,135.882,37377.4,0
+MQQQ.US,D,20250522,000000,135.35,137.25,135.35,136,2808.8,0
+MQQQ.US,D,20250523,000000,132,134.3,132,133.703,357.8,0
+MQQQ.US,D,20250527,000000,137.55,139.55,137.55,139.55,951.2,0
+MQQQ.US,D,20250528,000000,139.95,139.95,138,138.3,18875.4,0
+MQQQ.US,D,20250529,000000,142,142,138.35,138.75,721.4,0
+MQQQ.US,D,20250530,000000,138.4,139.05,135.2,138.83,18755.2,0
+MQQQ.US,D,20250602,000000,137.45,140.85,137.45,140.85,36009.6,0
+MQQQ.US,D,20250603,000000,142.4,142.8685,142.4,142.8685,259,0
+MQQQ.US,D,20250604,000000,143.92,143.92,142.89,143.23,62610,0
+MQQQ.US,D,20250605,000000,142.72,145.43,141.045,141.0763,22332,0
+MQQQ.US,D,20250606,000000,143.95,144.4899,143.32,143.72,2658,0
+MQQQ.US,D,20250609,000000,144.94,144.94,144.06,144.3783,22766,0
+MQQQ.US,D,20250610,000000,144.64,145.94,143.63,145.94,15847,0
+MQQQ.US,D,20250611,000000,146.41,146.92,143.89,145.2256,8961,0
+MQQQ.US,D,20250612,000000,145.22,146.2899,145.14,145.7688,5081,0
+MQQQ.US,D,20250613,000000,143.4,143.56,141.64,141.9508,3753,0
+MQQQ.US,D,20250616,000000,144.65,146.58,144.42,145.6843,4328,0
+MQQQ.US,D,20250617,000000,144.73,144.73,143.0535,143.0535,986,0
+MQQQ.US,D,20250618,000000,143.35,143.35,142.9872,142.9872,732,0
+MQQQ.US,D,20250620,000000,144.38,144.38,141.7105,141.7255,2464,0
+MQQQ.US,D,20250623,000000,141.18,144.64,141.18,144.64,2692,0
+MQQQ.US,D,20250624,000000,147.34,149.45,147.27,149.0332,68306,0
+MQQQ.US,D,20250625,000000,150.77,150.77,149.2215,149.7,7983,0
+MQQQ.US,D,20250626,000000,150.96,152.54,150.24,152.3462,6071,0
+MQQQ.US,D,20250627,000000,153.64,153.82,152.82,153.332,843,0
+MQQQ.US,D,20250630,000000,154.9,155.74,154.1,154.88,8091,0
+MQQQ.US,D,20250701,000000,153.99,154.23,152.5165,152.5165,451,0
+MQQQ.US,D,20250702,000000,154.29,154.5335,153.95,154.5335,34727,0
+MQQQ.US,D,20250703,000000,157.72,157.72,157.28,157.28,218,0
+MQQQ.US,D,20250707,000000,155.75,155.75,154.64,154.9602,12441,0
+MQQQ.US,D,20250708,000000,154.6,155.85,154.6,155.41,12067,0
+MQQQ.US,D,20250710,000000,156.7101,157.3399,156.7101,156.764,412,0
+MQQQ.US,D,20250711,000000,156.69,156.8929,156.0965,156.0965,16848,0
+MQQQ.US,D,20250715,000000,158.75,158.77,157.1,157.5663,138833,0
+MQQQ.US,D,20250716,000000,156.39,157.6515,155.94,157.6515,5140,0
+MQQQ.US,D,20250717,000000,159.89,160.15,159.89,160.0146,1441,0
+MQQQ.US,D,20250718,000000,160.37,160.37,159.4,159.635,1036,0
+MQQQ.US,D,20250721,000000,160.5,162.2735,160.5,161.1913,3179,0
+MQQQ.US,D,20250722,000000,158.87,159.8713,158.87,159.8713,905,0
+MQQQ.US,D,20250723,000000,158.69,160.6921,158.69,160.6921,241,0
+MQQQ.US,D,20250728,000000,163.37,163.37,163.3463,163.3463,202,0
+MQQQ.US,D,20250729,000000,163.2499,163.34,162.46,162.595,74046,0
+MQQQ.US,D,20250730,000000,163.02,164.14,162.3,163.0651,5100,0
+MQQQ.US,D,20250731,000000,166.13,166.13,161.3822,161.3822,3669,0
+MQQQ.US,D,20250801,000000,154.88,156.78,154.78,155.1682,1282,0
+MQQQ.US,D,20250804,000000,159.95,160.894,159.95,160.871,3745,0
+MQQQ.US,D,20250805,000000,161.53,161.53,158.4462,158.4462,606,0
+MQQQ.US,D,20250806,000000,158.87,162.4647,158.87,162.4647,285,0
+MQQQ.US,D,20250807,000000,163.18,163.2577,163.18,163.2577,420,0
+MQQQ.US,D,20250812,000000,166.63,169.6523,166.63,169.6523,1382,0
+MQQQ.US,D,20250813,000000,171.1,171.1,169.3585,169.7647,1108,0
+MQQQ.US,D,20250814,000000,169.65,169.6699,169.641,169.641,657,0
+MQQQ.US,D,20250815,000000,167.6,167.9299,167.6,167.7674,906,0
+MQQQ.US,D,20250818,000000,167.77,167.8825,167.05,167.8825,1090,0
+MQQQ.US,D,20250819,000000,167.57,167.57,162.8703,163.0736,2505,0
+MQQQ.US,D,20250820,000000,162.02,162.02,158.55,161.6157,4841,0
+MQQQ.US,D,20250821,000000,160.5799,160.5799,158.38,159.6304,7055,0
+MQQQ.US,D,20250822,000000,161.01,164.5778,161,164.5778,953,0
+MQQQ.US,D,20250825,000000,164.23,164.28,163.8,163.8087,74804,0
+MQQQ.US,D,20250826,000000,164.48,164.87,164.22,164.87,2605,0
+MQQQ.US,D,20250827,000000,163.8,165.5962,163.79,165.5962,1052,0
+MQQQ.US,D,20250828,000000,166.4,167.4269,166.4,167.4269,3466,0
+MQQQ.US,D,20250829,000000,163.6344,163.6344,162.68,163.1411,17216,0
+MQQQ.US,D,20250902,000000,157.6,160.6634,157.6,160.6634,2221,0
+MQQQ.US,D,20250903,000000,162,162.9146,162,162.8519,1123,0
+MQQQ.US,D,20250905,000000,168.8,168.8,166.0885,166.0885,241,0
+MQQQ.US,D,20250908,000000,167.88,167.88,167.7656,167.7656,563,0
+MQQQ.US,D,20250910,000000,168.44,169.0871,168.35,169.0871,74507,0
+MQQQ.US,D,20250911,000000,170.4,171.46,170.4,171.1118,236795,0
+MQQQ.US,D,20250912,000000,172.01,172.709,172.01,172.3704,78379,0
+MQQQ.US,D,20250915,000000,173.74,175.02,173.11,174.9444,12829,0
+MQQQ.US,D,20250916,000000,174.7,175.1805,174.2,174.8363,2115,0
+MQQQ.US,D,20250917,000000,174.5699,174.5699,172.42,173.7017,1555,0
+MQQQ.US,D,20250918,000000,176.29,177.6848,176.11,177.1613,1420,0
+MQQQ.US,D,20250922,000000,178.05,182.28,178.05,181.4316,7157,0
+MQQQ.US,D,20250923,000000,180,180,178.8451,178.8451,1241,0
+MQQQ.US,D,20250924,000000,177.82,178.61,177.7371,177.7371,5548,0
+MQQQ.US,D,20250925,000000,175.55,176.9912,175.55,176.1582,2722,0
+MQQQ.US,D,20250926,000000,176.7301,177.83,175.461,177.6892,585748,0
+MQQQ.US,D,20250929,000000,179.89,181.06,178.03,178.9238,10789,0
+MQQQ.US,D,20250930,000000,178.19,179.9792,178.17,179.9792,23713,0
+MQQQ.US,D,20251001,000000,178.94,182.1,178.94,181.8222,5654,0
+MQQQ.US,D,20251002,000000,182.76,183.293,182.04,182.9587,4388,0
+MQQQ.US,D,20251003,000000,184.08,184.08,181.1701,181.3983,3646,0
+MQQQ.US,D,20251006,000000,184.21,185.46,184.04,184.261,8352,0
+MQQQ.US,D,20251007,000000,185.389,185.389,182.0132,182.0132,6059,0
+MQQQ.US,D,20251008,000000,183.739,186.3488,183.739,186.3488,2742,0
+MQQQ.US,D,20251009,000000,186.44,186.44,185.1001,185.4778,3837,0
+MQQQ.US,D,20251010,000000,187.21,187.2399,173.0135,173.0135,8464,0
+MQQQ.US,D,20251013,000000,178.8,182.4199,178,179.7778,2416,0
+MQQQ.US,D,20251014,000000,176.249,180.573,176.24,178.1506,36121,0
+MQQQ.US,D,20251015,000000,180.74,182.0201,178.06,180.0561,1968,0
+MQQQ.US,D,20251016,000000,183.0499,184.2899,177.74,178.88,4686,0
+MQQQ.US,D,20251017,000000,178.41,181.5348,177.02,181.5348,3445,0
+MQQQ.US,D,20251020,000000,186.65,186.65,185.5901,186.0931,3314,0
+MQQQ.US,D,20251021,000000,185.88,186.7899,184.62,186.134,6734,0
+MQQQ.US,D,20251022,000000,179.491,182.56,179.491,182.0584,79835,0
+MQQQ.US,D,20251023,000000,181.6304,185.93,181.6301,185.1586,3867,0
+MQQQ.US,D,20251024,000000,188.89,189.979,188.7,188.9719,80813,0
+MQQQ.US,D,20251027,000000,193.96,196.23,193.78,195.8338,82418,0
+MQQQ.US,D,20251028,000000,196.6301,199.5,196.6301,198.4959,97093,0
+MQQQ.US,D,20251029,000000,200.07,200.38,199.13,199.6552,3879,0
+MQQQ.US,D,20251030,000000,197.2799,197.6999,194.3001,194.3002,225335,0
+MQQQ.US,D,20251031,000000,197.67,198.9,194.9,196.2518,6276,0
+MQQQ.US,D,20251103,000000,199.52,199.52,197.6078,197.6078,3710,0
+MQQQ.US,D,20251104,000000,193.86,193.86,189.4813,189.4813,4244,0
+MQQQ.US,D,20251105,000000,188.63,193.59,188.63,192.2571,3424,0
+MQQQ.US,D,20251106,000000,187.89,188.02,184.6905,184.6905,4631,0
+MQQQ.US,D,20251107,000000,182.27,183.5183,176.79,183.5183,12748,0
+MQQQ.US,D,20251110,000000,190.6773,192.13,190.6773,192.0453,20248,0
+MQQQ.US,D,20251111,000000,190.7301,191.2499,190.47,190.5703,8813,0
+MQQQ.US,D,20251112,000000,191.28,191.29,189.201,190.2146,4174,0
+MQQQ.US,D,20251113,000000,185.92,185.92,182.2291,182.2291,3428,0
+MQQQ.US,D,20251114,000000,176.26,184.2415,176.26,182.4021,2985,0
+MQQQ.US,D,20251117,000000,184.13,184.14,178.2775,179.1751,5433,0
+MQQQ.US,D,20251118,000000,176.41,178.154,172.98,175.1346,4430,0
+MQQQ.US,D,20251119,000000,178.281,178.281,175.96,176.8151,1220,0
+MQQQ.US,D,20251120,000000,184.7,184.7,167.9518,167.9518,3787,0
+MQQQ.US,D,20251121,000000,169.04,173.47,166.78,170.5666,3466,0
+MQQQ.US,D,20251124,000000,176.48,180.41,176.48,180.4082,4385,0
+MQQQ.US,D,20251125,000000,180.94,183,180.94,182.6113,4501,0
+MQQQ.US,D,20251126,000000,184.9,187.08,184.9,185.9553,91146,0
+MQQQ.US,D,20251128,000000,186.15,188.5691,186.14,188.5691,10147,0
+MQQQ.US,D,20251201,000000,185.96,187.8,185.96,187.0483,37548,0
+MQQQ.US,D,20251202,000000,189.4,190.99,189.16,190.3383,16091,0
+MQQQ.US,D,20251203,000000,189.71,191.54,189.71,191.048,92541,0
+MQQQ.US,D,20251204,000000,191.53,191.53,189.863,190.4055,3912,0
+MQQQ.US,D,20251205,000000,192.87,193.88,191.915,192.204,6752,0
+MQQQ.US,D,20251208,000000,191.45,191.45,189.755,190.8748,1910,0
+MQQQ.US,D,20251209,000000,190.67,191.7817,190.67,191.7817,1278,0
+MQQQ.US,D,20251210,000000,191.3746,193.4439,191.075,193.4439,1570,0
+MQQQ.US,D,20251211,000000,190.61,191.934,190.559,191.934,3348,0
+MQQQ.US,D,20251212,000000,189.9729,189.9729,184.6229,184.6229,6449,0
+MQQQ.US,D,20251215,000000,183.45,183.615,182.79,182.8613,6056,0
+MQQQ.US,D,20251216,000000,180.8,184.07,180.8,183.9366,2406,0
+MQQQ.US,D,20251217,000000,182.01,182.01,176.52,176.5557,3192,0
+MQQQ.US,D,20251218,000000,180.99,184.035,180.99,181.974,8485,0
+MQQQ.US,D,20251219,000000,181.36,186.69,181.36,186.3827,5410,0
+MQQQ.US,D,20251222,000000,188.44,188.52,187.69,188.171,21105,0
+MQQQ.US,D,20251223,000000,185.03,186.2817,183.9899,186.2817,1582,0
+MQQQ.US,D,20251224,000000,186.16,187.3799,186.08,187.2799,2324,0
+MQQQ.US,D,20251226,000000,186.99,187.7,186.99,187.053,4211,0
+MQQQ.US,D,20251229,000000,184.1001,185.61,184.1001,185.1978,1478,0
+MQQQ.US,D,20251230,000000,184.54,185.42,184.3837,184.3837,8508,0
+MQQQ.US,D,20251231,000000,184.47,184.52,181.4674,181.4674,1385,0
+MQQQ.US,D,20260102,000000,185,185.82,180.5,180.5447,7817,0
+MQQQ.US,D,20260105,000000,186.56,186.56,182.85,183.325,17855,0
+MQQQ.US,D,20260106,000000,183.81,187.33,183.81,186.8517,10575,0
+MQQQ.US,D,20260107,000000,187.145,187.4,186.712,186.8675,2322,0
+MQQQ.US,D,20260108,000000,184.0401,184.7922,184.0401,184.7922,1132,0
+MQQQ.US,D,20260109,000000,187.76,188.8382,187.76,188.4522,3301,0
+MQQQ.US,D,20260112,000000,186.71,189.21,186.71,188.6975,4672,0
+MQQQ.US,D,20260113,000000,186.94,187.95,186.731,187.5902,3805,0
+MQQQ.US,D,20260114,000000,184.335,184.62,181.2601,183.6237,3094,0
+MQQQ.US,D,20260115,000000,187.73,187.73,184.7846,184.7846,2619,0
+MQQQ.US,D,20260116,000000,186.09,186.09,184.86,184.94,2759,0
+MQQQ.US,D,20260120,000000,179.18,181,176.8097,176.8097,2959,0
+MQQQ.US,D,20260121,000000,178.23,183.8349,177.1,181.6634,7179,0
+MQQQ.US,D,20260122,000000,185.04,185.16,183.075,184.2298,2323,0
+MQQQ.US,D,20260123,000000,185.23,185.92,184.68,185.3984,11057,0
+MQQQ.US,D,20260126,000000,187.43,187.76,186.8018,186.8018,24808,0
+MQQQ.US,D,20260127,000000,190.18,190.535,189.64,190.0209,20124,0
+MQQQ.US,D,20260128,000000,190.38,192.84,190.38,191.4349,25481,0
+MQQQ.US,D,20260129,000000,191.41,191.42,184.975,189.4149,17187,0
+MQQQ.US,D,20260130,000000,184.83,187.75,182.97,184.4429,5826,0
+MQQQ.US,D,20260202,000000,187.45,188.619,186.635,187.2497,12689,0
+MQQQ.US,D,20260203,000000,182.31,182.31,178.835,181.386,2242,0
+MQQQ.US,D,20260204,000000,177.5189,177.5189,172,174.8459,7761,0
+MQQQ.US,D,20260205,000000,172.62,172.62,169.9049,169.9049,3313,0
+MQQQ.US,D,20260206,000000,175.76,177.6729,175.7313,177.6729,4429,0
+MQQQ.US,D,20260209,000000,178.4101,180.81,178.32,180.4022,3987,0
+MQQQ.US,D,20260210,000000,180.41,180.41,178.1473,178.1473,1432,0
+MQQQ.US,D,20260211,000000,177.06,179.3067,176.19,179.3067,2504,0
+MQQQ.US,D,20260212,000000,173.64,173.68,171.693,171.693,3146,0
+MQQQ.US,D,20260213,000000,171.75,174.68,171.75,172.199,8070,0
+MQQQ.US,D,20260217,000000,168,173.51,168,171.6864,4837,0
+MQQQ.US,D,20260218,000000,175.47,175.47,172.97,174.36,3098,0
diff --git a/daily/us/nasdaq etfs/mst.us.txt b/daily/us/nasdaq etfs/mst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db639897eb6cba282dc7bb43c87b854374c21d47
--- /dev/null
+++ b/daily/us/nasdaq etfs/mst.us.txt	
@@ -0,0 +1,201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MST.US,D,20250502,000000,50.5992,52.79,49.809,51.0744,65470.6,0
+MST.US,D,20250505,000000,48.7313,50.3837,46.3609,49.1607,153553,0
+MST.US,D,20250506,000000,47.5581,49.4497,47.3662,48.9948,129955,0
+MST.US,D,20250507,000000,50.3358,51.2457,49.6711,50.5513,94429.7,0
+MST.US,D,20250508,000000,53.7841,56.3224,53.0895,54.9094,103365,0
+MST.US,D,20250509,000000,55.8675,58.0225,52.8482,55.0052,266823,0
+MST.US,D,20250512,000000,56.1309,56.1309,51.4613,52.3232,350241,0
+MST.US,D,20250513,000000,53.9997,56.2746,52.1078,56.2266,231092,0
+MST.US,D,20250514,000000,55.8675,57.0708,53.6642,55.0531,128014,0
+MST.US,D,20250515,000000,54.0473,54.5459,49.6891,50.5754,172488,0
+MST.US,D,20250516,000000,51.1262,52.7528,48.3722,51.0781,145626,0
+MST.US,D,20250519,000000,49.809,53.7961,49.5695,53.6404,137867,0
+MST.US,D,20250520,000000,53.7363,54.4783,52.2515,54.4306,273316,0
+MST.US,D,20250521,000000,53.8838,55.5608,49.6059,51.2101,294808,0
+MST.US,D,20250522,000000,53.6648,56.0225,50.5603,50.8213,192747,0
+MST.US,D,20250523,000000,48.9256,48.9256,42.7249,43.542,411390,0
+MST.US,D,20250527,000000,45.5958,45.8631,42.169,43.9675,318466,0
+MST.US,D,20250528,000000,43.3141,43.3637,40.8036,42.2044,192692,0
+MST.US,D,20250529,000000,43.5364,44.2516,41.8344,43.4376,202168,0
+MST.US,D,20250530,000000,43.3388,43.8761,41.0046,43.3141,187535,0
+MST.US,D,20250602,000000,42.9444,44.8927,42.8993,43.8815,122488,0
+MST.US,D,20250603,000000,45.2876,47.2856,43.8322,46.6194,339999,0
+MST.US,D,20250604,000000,46.5348,46.5348,44.6087,45.1838,144510,0
+MST.US,D,20250605,000000,46.2097,46.2878,42.1569,43.0572,204991,0
+MST.US,D,20250606,000000,44.7587,45.6093,43.3076,44.2334,194319,0
+MST.US,D,20250609,000000,45.7844,48.2114,45.0338,47.836,285477,0
+MST.US,D,20250610,000000,48.2114,48.2114,46.2597,47.6359,359255,0
+MST.US,D,20250611,000000,47.752,47.8538,45.7051,46.8377,199014,0
+MST.US,D,20250612,000000,45.3646,47.6252,44.2759,45.4659,188378,0
+MST.US,D,20250613,000000,44.5517,46.4477,43.5105,46.3551,350597,0
+MST.US,D,20250616,000000,46.8632,47.0918,45.0782,45.9488,172111,0
+MST.US,D,20250617,000000,44.7041,45.2121,42.8498,44.6788,218045,0
+MST.US,D,20250618,000000,43.8833,44.4251,42.9933,43.3417,225173,0
+MST.US,D,20250620,000000,44.1154,44.6057,42.4386,43.3675,279300,0
+MST.US,D,20250623,000000,41.8194,43.4705,41.0456,42.9289,316183,0
+MST.US,D,20250624,000000,44.2963,46.2783,43.7285,44.9927,246364,0
+MST.US,D,20250625,000000,46.3442,47.258,45.4564,47.0229,202829,0
+MST.US,D,20250626,000000,46.6053,47.6814,46.314,46.8142,166778,0
+MST.US,D,20250627,000000,46.5268,48.4849,46.1351,46.2658,188524,0
+MST.US,D,20250630,000000,46.9968,50.3651,45.9395,49.9209,238901,0
+MST.US,D,20250701,000000,48.015,48.4461,42.9395,42.9499,550514,0
+MST.US,D,20250702,000000,44.8798,49.2908,44.4546,48.8125,358174,0
+MST.US,D,20250703,000000,48.5468,50.5131,48.5202,48.9453,332200,0
+MST.US,D,20250707,000000,48.4139,49.0249,47.0319,47.0853,222824,0
+MST.US,D,20250708,000000,47.9622,48.3606,46.6069,47.4307,242935,0
+MST.US,D,20250709,000000,48.2192,51.1273,47.1668,50.8908,313244,0
+MST.US,D,20250710,000000,50.4587,52.4824,50.2025,52.4284,337625,0
+MST.US,D,20250711,000000,53.9397,55.2079,52.6174,54.4792,439229,0
+MST.US,D,20250714,000000,56.9346,58.8236,55.7357,57.9061,343591,0
+MST.US,D,20250715,000000,56.6918,58.9587,55.5858,55.9092,420752,0
+MST.US,D,20250716,000000,57.2575,59.0964,56.637,58.8219,264893,0
+MST.US,D,20250717,000000,57.9161,58.904,56.928,57.971,195228,0
+MST.US,D,20250718,000000,58.1631,58.4376,50.9168,51.1637,508062,0
+MST.US,D,20250721,000000,52.8382,54.0731,51.6785,51.9597,207446,0
+MST.US,D,20250722,000000,52.5911,53.5244,48.913,52.0696,358665,0
+MST.US,D,20250723,000000,51.126,51.3684,47.2379,48.9043,352264,0
+MST.US,D,20250724,000000,49.2931,50.3762,47.3769,49.3765,248469,0
+MST.US,D,20250725,000000,47.2103,48.3764,46.5678,47.349,285026,0
+MST.US,D,20250728,000000,49.5432,49.5707,46.7938,46.8216,233019,0
+MST.US,D,20250729,000000,47.5156,47.5713,43.8777,44.8775,470332,0
+MST.US,D,20250730,000000,45.2234,46.8274,44.3792,45.0265,218303,0
+MST.US,D,20250731,000000,45.8708,48.15,45.3924,46.5741,210039,0
+MST.US,D,20250801,000000,43.8446,44.126,38.1037,38.3288,519681,0
+MST.US,D,20250804,000000,39.5951,42.409,38.2726,42.3248,361415,0
+MST.US,D,20250805,000000,41.3961,42.1841,39.5669,40.0454,244552,0
+MST.US,D,20250806,000000,39.8973,41.637,39.5837,41.4658,217229,0
+MST.US,D,20250807,000000,42.2358,44.8596,42.2175,44.2891,244577,0
+MST.US,D,20250808,000000,43.6902,45.129,42.3499,43.4622,367374,0
+MST.US,D,20250811,000000,45.0592,46.6563,44.2037,44.4604,200698,0
+MST.US,D,20250812,000000,44.4032,44.5458,42.4926,43.2911,115403,0
+MST.US,D,20250813,000000,43.9501,44.2105,41.2016,42.5034,178172,0
+MST.US,D,20250814,000000,40.4492,40.5938,37.3243,39.0024,369424,0
+MST.US,D,20250815,000000,38.771,38.771,36.2012,37.4691,342903,0
+MST.US,D,20250818,000000,36.2828,37.5845,35.7834,36.8906,175944,0
+MST.US,D,20250819,000000,36.8906,37.006,31.2049,31.8561,353302,0
+MST.US,D,20250820,000000,32.2834,33.3721,29.7545,33.2838,242972,0
+MST.US,D,20250821,000000,32.4305,33.0189,31.4591,32.0478,96782.5,0
+MST.US,D,20250822,000000,31.6359,35.6969,31.0472,35.6381,239119,0
+MST.US,D,20250825,000000,33.4014,34.402,32.3127,32.9601,152684,0
+MST.US,D,20250826,000000,32.6953,34.5783,32.5482,34.4316,152399,0
+MST.US,D,20250827,000000,34.1769,34.4925,32.8016,32.9212,104550,0
+MST.US,D,20250828,000000,33.7585,33.878,31.8815,32.2634,111544,0
+MST.US,D,20250829,000000,31.5158,32.3725,31.0673,31.4262,92379.9,0
+MST.US,D,20250902,000000,31.4262,33.5493,30.9476,32.4727,124796,0
+MST.US,D,20250903,000000,32.7072,32.9498,30.2495,30.7653,168191,0
+MST.US,D,20250904,000000,30.6743,31.0688,28.5506,30.189,138202,0
+MST.US,D,20250905,000000,31.3722,31.8272,28.9754,31.7061,189651,0
+MST.US,D,20250908,000000,30.4015,31.3115,29.4304,30.8868,108789,0
+MST.US,D,20250909,000000,31.0081,31.1902,29.9767,30.7352,98170.2,0
+MST.US,D,20250910,000000,31.4019,32.5717,29.5549,30.2936,133082,0
+MST.US,D,20250911,000000,30.3552,30.8698,29.7614,30.3552,93948.3,0
+MST.US,D,20250912,000000,30.7552,32.0175,30.6016,31.32,106146,0
+MST.US,D,20250915,000000,30.9709,31.2479,29.4932,30.7552,138587,0
+MST.US,D,20250916,000000,30.9401,31.9868,30.2936,31.9868,159693,0
+MST.US,D,20250917,000000,31.8526,32.6826,29.9788,31.1031,120892,0
+MST.US,D,20250918,000000,31.9462,35.1627,31.915,33.7262,399919,0
+MST.US,D,20250919,000000,33.4452,34.3508,31.4154,32.8206,179819,0
+MST.US,D,20250922,000000,31.509,32.1648,30.1037,31.3217,206425,0
+MST.US,D,20250923,000000,31.6027,31.8213,29.9788,30.0101,211555,0
+MST.US,D,20250924,000000,30.537,31.4561,29.107,29.1706,162982,0
+MST.US,D,20250925,000000,27.9949,27.9949,23.6098,25.1033,270925,0
+MST.US,D,20250926,000000,25.2622,26.5967,24.6265,26.4377,158383,0
+MST.US,D,20250929,000000,27.0733,28.8846,26.6921,28.694,158387,0
+MST.US,D,20250930,000000,27.9949,28.5337,27.4547,28.249,148977,0
+MST.US,D,20251001,000000,29.4052,30.7947,29.3084,30.0192,341009,0
+MST.US,D,20251002,000000,31.635,32.475,30.5692,32.475,144197,0
+MST.US,D,20251003,000000,32.2165,33.4445,31.0855,32.4103,163094,0
+MST.US,D,20251006,000000,34.0905,34.2521,32.7982,33.5414,132699,0
+MST.US,D,20251007,000000,33.4445,33.4445,28.5004,28.7912,298575,0
+MST.US,D,20251008,000000,29.4816,29.4816,27.3406,28.6911,232795,0
+MST.US,D,20251009,000000,28.23,28.3081,26.6652,27.0113,137752,0
+MST.US,D,20251010,000000,27.5052,27.5052,24.1617,24.4418,219229,0
+MST.US,D,20251013,000000,24.8372,25.99,24.0136,25.9571,214555,0
+MST.US,D,20251014,000000,23.9147,25.5723,23.3217,23.9806,175448,0
+MST.US,D,20251015,000000,24.3196,25.0231,23.0802,23.2812,174741,0
+MST.US,D,20251016,000000,23.7837,23.9847,21.0311,21.3047,261709,0
+MST.US,D,20251017,000000,20.6684,22.5107,20.6684,22.1088,160211,0
+MST.US,D,20251020,000000,23.1472,24.1856,22.7788,23.0802,106299,0
+MST.US,D,20251021,000000,22.6113,24.2192,22.4438,23.7167,120198,0
+MST.US,D,20251022,000000,22.6619,23.1962,20.28,20.9605,184132,0
+MST.US,D,20251023,000000,21.539,21.9813,20.6032,21.5049,159077,0
+MST.US,D,20251024,000000,22.3216,22.4237,21.7431,22.2395,79020.5,0
+MST.US,D,20251027,000000,23.5464,23.6146,22.7622,23.0362,373614,0
+MST.US,D,20251028,000000,23.0362,23.253,21.539,21.6411,121433,0
+MST.US,D,20251029,000000,21.5553,21.7628,20.1021,20.3789,284965,0
+MST.US,D,20251030,000000,19.6523,19.6869,17.2995,17.3342,234743,0
+MST.US,D,20251031,000000,19.3756,20.2406,18.5497,19.4447,170402,0
+MST.US,D,20251103,000000,18.822,19.4447,18.1646,18.822,190530,0
+MST.US,D,20251104,000000,17.5418,17.9141,16.3304,16.4346,222300,0
+MST.US,D,20251105,000000,16.9842,17.5161,16.4523,17.4806,155874,0
+MST.US,D,20251106,000000,17.126,17.126,14.9276,15.1759,255430,0
+MST.US,D,20251107,000000,13.6512,15.6014,12.97,15.5304,1032256,0
+MST.US,D,20251110,000000,16.3814,16.4168,14.4667,14.9276,295538,0
+MST.US,D,20251111,000000,14.7149,14.9455,14.0058,14.1121,158836,0
+MST.US,D,20251112,000000,14.6852,14.6852,12.7725,13.3501,268853,0
+MST.US,D,20251113,000000,13.2418,13.4941,11.3295,11.4739,374976,0
+MST.US,D,20251114,000000,10.644,11.4996,9.92239,10.4636,591454,0
+MST.US,D,20251117,000000,10.3553,10.8961,9.48935,10.1027,402552,0
+MST.US,D,20251118,000000,10.1027,11.7264,10.1027,11.113,345817,0
+MST.US,D,20251119,000000,10.6958,10.7179,8.5089,8.96835,680985,0
+MST.US,D,20251120,000000,9.51967,9.59321,7.57164,8.04946,644141,0
+MST.US,D,20251121,000000,7.68191,8.41702,7.27759,7.47975,787692,0
+MST.US,D,20251124,000000,7.71866,8.27,7.20408,8.23324,510143,0
+MST.US,D,20251125,000000,7.82893,8.04248,7.38786,7.68191,393787,0
+MST.US,D,20251126,000000,7.82226,8.3788,7.58572,8.04682,277089,0
+MST.US,D,20251128,000000,8.53337,8.79536,7.93454,8.08425,504155,0
+MST.US,D,20251201,000000,7.41056,7.67255,6.28775,7.63512,531523,0
+MST.US,D,20251202,000000,8.1591,8.94507,8.1591,8.5708,513646,0
+MST.US,D,20251203,000000,8.6,9.12,8.26,8.98,476623,0
+MST.US,D,20251204,000000,8.88,9.14,8.52,8.8,319768,0
+MST.US,D,20251205,000000,8.72,8.78,8.0804,8.36,413757,0
+MST.US,D,20251208,000000,8.6,8.88,8.24,8.72,538927,0
+MST.US,D,20251209,000000,8.53,9.8705,8.45,9.15,430754,0
+MST.US,D,20251210,000000,8.94,9,8.39637,8.58,422255,0
+MST.US,D,20251211,000000,8.22,8.52,7.5401,8.52,245693,0
+MST.US,D,20251212,000000,8.51,8.645,8.01,8.03,144662,0
+MST.US,D,20251215,000000,7.99,8.0181,6.715,6.82,385003,0
+MST.US,D,20251216,000000,7.03,7.5373,6.8297,7.26,217584,0
+MST.US,D,20251217,000000,7.21,7.435,6.58,6.6,572351,0
+MST.US,D,20251218,000000,7.15,7.295,6.3502,6.39,314652,0
+MST.US,D,20251219,000000,6.81,7.15,6.675,6.88,258009,0
+MST.US,D,20251222,000000,7.205,7.33,6.87,6.9,243300,0
+MST.US,D,20251223,000000,6.77,6.7865,6.335,6.44,353919,0
+MST.US,D,20251224,000000,6.28,6.4256,6.1353,6.4007,140760,0
+MST.US,D,20251226,000000,6.52,6.52,6.0444,6.41,190531,0
+MST.US,D,20251229,000000,6.36,6.67,6.17,6.18,255047,0
+MST.US,D,20251230,000000,6.24,6.45,6.1,6.22,223213,0
+MST.US,D,20251231,000000,6.14,6.151,5.81,5.85,349672,0
+MST.US,D,20260102,000000,6.01,6.45,5.68,6.22,314618,0
+MST.US,D,20260105,000000,6.68,6.93,6.5199,6.75,424144,0
+MST.US,D,20260106,000000,6.91,6.91,6.02,6.31,713575,0
+MST.US,D,20260107,000000,6.5,6.95,6.2186,6.4,401152,0
+MST.US,D,20260108,000000,6.3,6.91,6.1,6.71,526248,0
+MST.US,D,20260109,000000,6.69,6.71,5.9,6.07,822841,0
+MST.US,D,20260112,000000,6.07,6.49,5.911,6.39,552619,0
+MST.US,D,20260113,000000,6.545,7.18,6.435,7.14,997996,0
+MST.US,D,20260114,000000,7.35,8.31,7.26,7.48,698189,0
+MST.US,D,20260115,000000,7.51,7.51,6.885,6.9,388511,0
+MST.US,D,20260116,000000,6.97,7.07,6.58,7.06,824662,0
+MST.US,D,20260120,000000,6.4,6.445,5.9546,6.06,645957,0
+MST.US,D,20260121,000000,6.07,6.32,5.685,6.2,432872,0
+MST.US,D,20260122,000000,6.2,6.235,5.906553,6.02,310156,0
+MST.US,D,20260123,000000,6,6.57,5.84,6.16,391241,0
+MST.US,D,20260126,000000,5.935,6.22,5.86,6.0006,370732,0
+MST.US,D,20260127,000000,6,6.1,5.77,6.1,445962,0
+MST.US,D,20260128,000000,6.2,6.24,5.7,5.8,276710,0
+MST.US,D,20260129,000000,5.62,5.62,4.435,4.68,868035,0
+MST.US,D,20260130,000000,4.5,5.188,4.46,5.1139,360177,0
+MST.US,D,20260202,000000,4.5,4.975,4.405,4.4881,304330,0
+MST.US,D,20260203,000000,4.55,4.55,3.6901,4.0997,818471,0
+MST.US,D,20260204,000000,3.85,3.85,3.32,3.76,853276,0
+MST.US,D,20260205,000000,3.28,3.3565,2.37,2.54,1243892,0
+MST.US,D,20260206,000000,2.91,3.89,2.895,3.8,1209904,0
+MST.US,D,20260209,000000,3.45,4.0345,3.31,3.98,675012,0
+MST.US,D,20260210,000000,3.77,4,3.71,3.72,817968,0
+MST.US,D,20260211,000000,3.67,3.67,3.25,3.33,454889,0
+MST.US,D,20260212,000000,3.43,3.43,3.06,3.16,757342,0
+MST.US,D,20260213,000000,3.37,3.76,3.296,3.715,440131,0
+MST.US,D,20260217,000000,3.5,3.63,3.3397,3.5,382668,0
+MST.US,D,20260218,000000,3.41,3.569,3.18,3.25,458949,0
diff --git a/daily/us/nasdaq etfs/mull.us.txt b/daily/us/nasdaq etfs/mull.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3bbd428662ec8e6dd7ff7bc01692149044e1789
--- /dev/null
+++ b/daily/us/nasdaq etfs/mull.us.txt	
@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MULL.US,D,20241114,000000,20.95,20.95,20.62,20.6402,3288,0
+MULL.US,D,20241115,000000,19.49,19.49,19.37,19.4888,299,0
+MULL.US,D,20241118,000000,19.47,19.969,19.47,19.9078,1694,0
+MULL.US,D,20241119,000000,19.65,20.03,19.65,19.9973,1336,0
+MULL.US,D,20241120,000000,20.05,20.232,19.52,20.2099,4202,0
+MULL.US,D,20241121,000000,21.199,22.1837,21.17,22.0588,5020,0
+MULL.US,D,20241122,000000,21.99,22.1392,21.831,21.9579,3648,0
+MULL.US,D,20241125,000000,22.44,23.3611,22.44,22.7482,5486,0
+MULL.US,D,20241126,000000,21.45,21.5152,20.98,21.5152,3111,0
+MULL.US,D,20241127,000000,20.8,20.8,19.67,20.0402,5272,0
+MULL.US,D,20241129,000000,19.805,19.9036,19.75,19.9036,1042,0
+MULL.US,D,20241202,000000,20.05,20.5154,19.9,20.1486,4063,0
+MULL.US,D,20241203,000000,21.19,21.8301,20.6705,20.6705,11683,0
+MULL.US,D,20241204,000000,20.9858,22.13,20.98,22.0925,2986,0
+MULL.US,D,20241205,000000,22.38,22.449,21.0015,21.0721,12591,0
+MULL.US,D,20241206,000000,21.29,21.4795,20.67,21.1663,8119,0
+MULL.US,D,20241209,000000,21.5898,22.249,21.48,21.8491,5466,0
+MULL.US,D,20241210,000000,22.15,22.15,19.59,19.8374,13102,0
+MULL.US,D,20241211,000000,20.46,21.5,20.26,21.4345,17804,0
+MULL.US,D,20241212,000000,21.29,21.29,19.6538,19.8731,23005,0
+MULL.US,D,20241213,000000,20.5,21.6986,20.5,21.5,35948,0
+MULL.US,D,20241216,000000,22.9,25.02,22.41,23.92,139367,0
+MULL.US,D,20241217,000000,24.71,24.8447,23.621,24.0675,50819,0
+MULL.US,D,20241218,000000,24.63,25.5,21.67,21.87,157349,0
+MULL.US,D,20241219,000000,16.08,16.21,13.68,14.71,350508,0
+MULL.US,D,20241220,000000,14.02,15.7,13.6101,15.6749,130727,0
+MULL.US,D,20241223,000000,15.7,15.93,15.146381,15.61,45592,0
+MULL.US,D,20241224,000000,15.57,15.57,15.09,15.45,33567,0
+MULL.US,D,20241226,000000,15.22,15.88,15.105,15.6474,48696,0
+MULL.US,D,20241227,000000,15.24,15.32,14.9,15.15,27891,0
+MULL.US,D,20241230,000000,14.3,14.54,13.84,14.0958,43615,0
+MULL.US,D,20241231,000000,14.14,14.4,13.66,13.6728,50223,0
+MULL.US,D,20250102,000000,13.97,14.685,13.97,14.685,25206,0
+MULL.US,D,20250103,000000,14.85,15.635269,14.8,15.5438,51448,0
+MULL.US,D,20250106,000000,17.46,19.5,17.46,18.81,68932,0
+MULL.US,D,20250107,000000,20.33,21.59,19.525,19.8,139918,0
+MULL.US,D,20250108,000000,20.3323,20.34,18.46,18.81,44602,0
+MULL.US,D,20250110,000000,18.22,19.11,17.868,18.79,39168,0
+MULL.US,D,20250113,000000,17.3737,17.3737,16.23,17.17,26551,0
+MULL.US,D,20250114,000000,17.55,17.95,17.24,17.94,51059,0
+MULL.US,D,20250115,000000,18.79,20.32,18.79,20.11,33414,0
+MULL.US,D,20250116,000000,20.56,20.67,19.59,19.9126,19150,0
+MULL.US,D,20250117,000000,20.08,21.08,20,21,25827,0
+MULL.US,D,20250121,000000,20.89,22.715,20.89,22.45,29890,0
+MULL.US,D,20250122,000000,22.47,22.7361,21.83,22.37,21692,0
+MULL.US,D,20250123,000000,20.67,21.101,20,20.56,40250,0
+MULL.US,D,20250124,000000,20.74,20.74,19.76,19.96,19937,0
+MULL.US,D,20250127,000000,16.73,17.0766,14.2688,15.265,93606,0
+MULL.US,D,20250128,000000,15.79,15.79,14.26,14.32,103132,0
+MULL.US,D,20250129,000000,14.86,14.96,14.18,14.57,72976,0
+MULL.US,D,20250130,000000,15.09,15.8799,15,15.63,77552,0
+MULL.US,D,20250131,000000,15.26,16.22,15.18,15.18,123894,0
+MULL.US,D,20250203,000000,14.4,15.176,14.24,14.74,31236,0
+MULL.US,D,20250204,000000,14.46,15.19,14.46,14.94,40209,0
+MULL.US,D,20250205,000000,14.95,15.97,14.909,15.97,41787,0
+MULL.US,D,20250206,000000,16.46,16.89,16.0151,16.24,31499,0
+MULL.US,D,20250207,000000,16.58,16.7,15.281,15.53,27618,0
+MULL.US,D,20250210,000000,15.75,16.7822,15.75,16.75,49316,0
+MULL.US,D,20250211,000000,16.19,16.6499,15.949,16.05,69153,0
+MULL.US,D,20250212,000000,14.44,15.55,13.8,15.22,80216,0
+MULL.US,D,20250213,000000,15.33,16.63,15.33,16.61,74671,0
+MULL.US,D,20250214,000000,17.54,18.21,17.42,17.87,54878,0
+MULL.US,D,20250218,000000,18.96,20.78,18.81,20.41,93663,0
+MULL.US,D,20250219,000000,20.0792,20.45,19.24,19.51,103712,0
+MULL.US,D,20250220,000000,19.5955,19.625,18.9,19.03,27246,0
+MULL.US,D,20250221,000000,19.14,19.14,17.041,17.45,33090,0
+MULL.US,D,20250224,000000,17.84,17.921,16.33,16.33,32448,0
+MULL.US,D,20250225,000000,16.33,16.33,15.39,15.42,32661,0
+MULL.US,D,20250226,000000,16.4,17.56,16.31,17,39293,0
+MULL.US,D,20250227,000000,17.08,17.65,14.81,14.91,65813,0
+MULL.US,D,20250228,000000,14.69,15.64,14.3301,15.48,28915,0
+MULL.US,D,20250303,000000,16.16,16.19,14.1701,14.47,41182,0
+MULL.US,D,20250304,000000,14.28,15.3804,13.3,14.69,65524,0
+MULL.US,D,20250305,000000,14.91,15.8698,14.51,15.61,29080,0
+MULL.US,D,20250306,000000,14.48,15.21,13.9229,13.98,34017,0
+MULL.US,D,20250307,000000,14.5,15.125,14.01,15.1128,39850,0
+MULL.US,D,20250310,000000,14.05,14.395,12.77,13.17,25868,0
+MULL.US,D,20250311,000000,13.47,14.31005,13.21,13.8231,20265,0
+MULL.US,D,20250312,000000,14.86,16.1204,14.86,15.83,23618,0
+MULL.US,D,20250313,000000,15.44,16.581,15.4,15.53,27854,0
+MULL.US,D,20250314,000000,16.91,18.07,16.91,17.48,51480,0
+MULL.US,D,20250317,000000,17.63,18.66,17.63,18.27,54053,0
+MULL.US,D,20250318,000000,17.9,18.26,17.3,17.7551,48384,0
+MULL.US,D,20250319,000000,17.531,18.3234,17.4,17.85,52789,0
+MULL.US,D,20250320,000000,18,18.69,18,18.1872,195311,0
+MULL.US,D,20250321,000000,16.36,16.36,14.939,15.23,112825,0
+MULL.US,D,20250324,000000,15.69,16.4,15.65,15.933,70304,0
+MULL.US,D,20250325,000000,15.6,15.65,14.775,15.06,42638,0
+MULL.US,D,20250326,000000,15.48,15.8,14.1,14.41,49347,0
+MULL.US,D,20250327,000000,14.05,14.43,13.69,14.05,31104,0
+MULL.US,D,20250328,000000,13.88,13.9396,12.9814,13.2,60320,0
+MULL.US,D,20250331,000000,12.5,12.81,12,12.79,34609,0
+MULL.US,D,20250401,000000,13.09,13.374,12.66,13.34,58472,0
+MULL.US,D,20250402,000000,12.73,13.629,12.73,13.3,57960,0
+MULL.US,D,20250403,000000,11.58,11.685,9,9,454589,0
+MULL.US,D,20250404,000000,8.16,8.23,6.5796,6.67,362372,0
+MULL.US,D,20250407,000000,6.5,8.2,6.04,7.43,347916,0
+MULL.US,D,20250408,000000,8.13,8.35,6.38,6.8,261532,0
+MULL.US,D,20250409,000000,6.9001,9.42,6.41,9.32,435983,0
+MULL.US,D,20250410,000000,8.02,8.1328,6.845,7.46,211005,0
+MULL.US,D,20250411,000000,7.28,7.4797,6.8,7.3176,149321,0
+MULL.US,D,20250414,000000,8.43,8.43,7.47,7.65,195720,0
+MULL.US,D,20250415,000000,7.69,8.019,7.54,7.63,93933,0
+MULL.US,D,20250416,000000,7,7.5,6.821,7.28,100613,0
+MULL.US,D,20250417,000000,7.53,7.53,6.775,7.16,94455,0
+MULL.US,D,20250421,000000,6.98,6.98,6.5,6.74,76609,0
+MULL.US,D,20250422,000000,6.92,7.44,6.88,7.4,187189,0
+MULL.US,D,20250423,000000,8.21,8.49,7.9,7.97,160929,0
+MULL.US,D,20250424,000000,8.29,8.98,8.15,8.95,122235,0
+MULL.US,D,20250425,000000,9.02,9.58,8.8644,9.49,239550,0
+MULL.US,D,20250428,000000,9.22,9.43,8.86,9.2,69213,0
+MULL.US,D,20250429,000000,9.03,9.06,8.73,8.81,111288,0
+MULL.US,D,20250430,000000,8.05,8.8586,8.0101,8.81,97627,0
+MULL.US,D,20250501,000000,9.37,9.48,8.99,9.02,60784,0
+MULL.US,D,20250502,000000,9.54,9.855,9.3201,9.68,46442,0
+MULL.US,D,20250505,000000,9.39,9.76,9.31,9.61,35934,0
+MULL.US,D,20250506,000000,9.39,9.75,9.16,9.63,30618,0
+MULL.US,D,20250507,000000,9.71,10.16,9.55,10.1488,50548,0
+MULL.US,D,20250508,000000,10.67,10.97,10.34,10.74,92372,0
+MULL.US,D,20250509,000000,10.85,10.96,10.6448,10.89,31210,0
+MULL.US,D,20250512,000000,12.74,13,12.48,12.55,87974,0
+MULL.US,D,20250513,000000,12.66,13.92,12.66,13.71,64719,0
+MULL.US,D,20250514,000000,13.68,13.94,13.1,13.12,62260,0
+MULL.US,D,20250515,000000,12.98,13.44,12.46,13.44,58876,0
+MULL.US,D,20250516,000000,13.4,14.09,13.4,14.01,35626,0
+MULL.US,D,20250519,000000,13.6,14.29,13.59,14.23,64087,0
+MULL.US,D,20250520,000000,13.96,14.19,13.81,14.0509,16656,0
+MULL.US,D,20250521,000000,14.19,14.24,13.26,13.39,457406,0
+MULL.US,D,20250522,000000,13.3,13.75,12.99,13.09,9363,0
+MULL.US,D,20250523,000000,12.39,12.78,12.03,12.71,42567,0
+MULL.US,D,20250527,000000,12.93,13.57,12.93,13.54,46339,0
+MULL.US,D,20250528,000000,13.5,13.73,13.35,13.48,24775,0
+MULL.US,D,20250529,000000,14.33,14.33,13.425,13.63,36480,0
+MULL.US,D,20250530,000000,13.48,13.48,12.37,12.9,47955,0
+MULL.US,D,20250602,000000,13.249,14.25,13.01,13.98,42504,0
+MULL.US,D,20250603,000000,14.14,15.28,14.11,15.12,51354,0
+MULL.US,D,20250604,000000,15.47,15.55,14.9567,15.3969,41416,0
+MULL.US,D,20250605,000000,16.23,17.09,16.07,16.3,214660,0
+MULL.US,D,20250606,000000,17,17.66,16.93,16.98,49506,0
+MULL.US,D,20250609,000000,17.18,18.129,17,17.64,62538,0
+MULL.US,D,20250610,000000,17.94,18.96,17.93,18.71,53534,0
+MULL.US,D,20250611,000000,19.07,19.66,18.925,19.33,63068,0
+MULL.US,D,20250612,000000,18.65,19.431,18.61,19.33,25032,0
+MULL.US,D,20250613,000000,18.46,19.541,18.46,19.05,31992,0
+MULL.US,D,20250616,000000,19.79,20.8301,19.79,20.61,30932,0
+MULL.US,D,20250617,000000,20.32,21.74,20.32,20.719,30886,0
+MULL.US,D,20250618,000000,20.67,21.48,20.61,21.19,24202,0
+MULL.US,D,20250620,000000,21.56,21.87,20.689,21.7306,39425,0
+MULL.US,D,20250623,000000,21.8,22,20.44,21.29,68033,0
+MULL.US,D,20250624,000000,22.32,23.28,22.25,23.28,109640,0
+MULL.US,D,20250625,000000,22.81,23.11,22.4,22.98,356277,0
+MULL.US,D,20250626,000000,23.76,23.84,21.7,22.5,355087,0
+MULL.US,D,20250627,000000,22.05,22.93,21.53,21.91,119726,0
+MULL.US,D,20250630,000000,21.99,21.99,20.98,21.43,95999,0
+MULL.US,D,20250701,000000,21.09,21.62,20,20.61,59823,0
+MULL.US,D,20250702,000000,20.44,21.29,19.7,20.84,84108,0
+MULL.US,D,20250703,000000,21.1,21.45,20.89,21.04,34725,0
+MULL.US,D,20250707,000000,20.63,20.8,19.97,20.23,72014,0
+MULL.US,D,20250708,000000,21.18,22.1,20.96,21.81,69031,0
+MULL.US,D,20250709,000000,22,22.25,20.7,21,76985,0
+MULL.US,D,20250710,000000,21.66,21.66,20.96,21.3,70133,0
+MULL.US,D,20250711,000000,20.85,21.8,20.68,21.72,50254,0
+MULL.US,D,20250714,000000,20.34,20.34,19.14,19.7,155460,0
+MULL.US,D,20250715,000000,20.36,20.55,19.85,20.14,189718,0
+MULL.US,D,20250716,000000,19.51,19.51,18.41,18.8999,108617,0
+MULL.US,D,20250717,000000,18.01,18.16,17.15,17.88,236286,0
+MULL.US,D,20250718,000000,18.09,18.319,17.89,18.2011,110948,0
+MULL.US,D,20250721,000000,17.92,18.67,17.72,17.82,95383,0
+MULL.US,D,20250722,000000,17.69,17.69,16.221,16.6011,231961,0
+MULL.US,D,20250723,000000,16.71,16.96,16.5,16.96,61013,0
+MULL.US,D,20250724,000000,17.15,17.58,16.91,17.335,93675,0
+MULL.US,D,20250725,000000,17.12,17.19,16.43,17.1672,50569,0
+MULL.US,D,20250728,000000,17.34,17.34,16.76,17.1515,56074,0
+MULL.US,D,20250729,000000,17.35,17.84,16.99,17.31,138166,0
+MULL.US,D,20250730,000000,17.66,18.255,17.51,18.2151,130460,0
+MULL.US,D,20250731,000000,17.43,17.43,15.76,16.4315,170073,0
+MULL.US,D,20250801,000000,15.27,15.5842,14.68,15.1,81227,0
+MULL.US,D,20250804,000000,15.54,15.98,15.45,15.9332,49421,0
+MULL.US,D,20250805,000000,16.43,16.75,15.81,16.38,41761,0
+MULL.US,D,20250806,000000,15.99,16.27,15.67,16.2427,73701,0
+MULL.US,D,20250807,000000,17.89,18.1,16.88,17.19,115277,0
+MULL.US,D,20250808,000000,17.23,19.38,17.1363,19.2918,147573,0
+MULL.US,D,20250811,000000,21.28,21.93,20.2,20.89,231836,0
+MULL.US,D,20250812,000000,21.16,22.42,20.6437,22.1821,112209,0
+MULL.US,D,20250813,000000,22.27,22.37,20.6665,20.9615,140402,0
+MULL.US,D,20250814,000000,20.62,21.43,20,21.34,67088,0
+MULL.US,D,20250815,000000,20.53,20.53,19.359,19.7906,105802,0
+MULL.US,D,20250818,000000,19.76,20.69,19.76,20.6491,90280,0
+MULL.US,D,20250819,000000,20.41,20.86,19.93,20.1234,64263,0
+MULL.US,D,20250820,000000,18.98,19.06,17.3,18.5,136596,0
+MULL.US,D,20250821,000000,18.5,18.62,18.04,18.0588,49066,0
+MULL.US,D,20250822,000000,18.67,19.5,18.25,18.67,93335,0
+MULL.US,D,20250825,000000,18.3768,18.71,18.21,18.21,43775,0
+MULL.US,D,20250826,000000,18.13,18.75,18.1,18.2636,47511,0
+MULL.US,D,20250827,000000,18.4,18.9065,18.3489,18.6788,42811,0
+MULL.US,D,20250828,000000,19.03,20.15,18.9814,20.0332,89488,0
+MULL.US,D,20250829,000000,20.19,20.19,18.72,18.99,85590,0
+MULL.US,D,20250902,000000,17.97,18.7804,17.48,18.7804,79395,0
+MULL.US,D,20250903,000000,18.85,18.98,18.44,18.8562,102111,0
+MULL.US,D,20250904,000000,18.94,20.63,18.81,20.63,60380,0
+MULL.US,D,20250905,000000,21.84,22.93,21.295,22.8994,269790,0
+MULL.US,D,20250908,000000,22.6,23.21,21.98,22.98,100666,0
+MULL.US,D,20250909,000000,23.28,24.76,22.9822,24.2747,639252,0
+MULL.US,D,20250910,000000,25.92,26.72,25.6704,25.97,646740,0
+MULL.US,D,20250911,000000,28.7,31.87,28.7,29.81,571127,0
+MULL.US,D,20250912,000000,31.05,32.839,30.94,32.47,244736,0
+MULL.US,D,20250915,000000,32.37,33.72,32.21,32.7,249968,0
+MULL.US,D,20250916,000000,32.87,33.35,32.45,33.1163,156431,0
+MULL.US,D,20250917,000000,32.58,33.76,32,33.5403,153293,0
+MULL.US,D,20250918,000000,34.84,37.8801,34.695,37.2741,214893,0
+MULL.US,D,20250919,000000,34.485,34.89,33.06,34.5206,344902,0
+MULL.US,D,20250922,000000,35.27,36.41,34.05,35.31,432746,0
+MULL.US,D,20250923,000000,35.67,37.146,35.6,36.1547,580996,0
+MULL.US,D,20250924,000000,35.21,35.23,32.6,33.9425,740381,0
+MULL.US,D,20250925,000000,32.15,32.7704,30.96,31.8589,246257,0
+MULL.US,D,20250926,000000,32.56,32.7,31.21,32.0802,170676,0
+MULL.US,D,20250929,000000,33.08,35.5,33.08,34.76,454823,0
+MULL.US,D,20250930,000000,34.8797,36.82,34.8,36.24,311568,0
+MULL.US,D,20251001,000000,35.49,42.61,35.49,42.52,678193,0
+MULL.US,D,20251002,000000,43.93,44.2588,42.17,43.2415,432783,0
+MULL.US,D,20251003,000000,44.11,47.1092,43.91,45.3,481955,0
+MULL.US,D,20251006,000000,48.87,51.46,46.08,46.76,430790,0
+MULL.US,D,20251007,000000,48.63,48.63,43,44.14,362458,0
+MULL.US,D,20251008,000000,45.59,49.4399,45.59,49.23,288235,0
+MULL.US,D,20251009,000000,47.32,49.17,45.71,47.02,215887,0
+MULL.US,D,20251010,000000,47.47,47.48,40.86,41.67,249964,0
+MULL.US,D,20251013,000000,46.2,47.15,44.76,46.8884,267817,0
+MULL.US,D,20251014,000000,44.29,46.73,43.965,44.08,114137,0
+MULL.US,D,20251015,000000,46.59,46.7,44.42,46.3966,231219,0
+MULL.US,D,20251016,000000,50.13,53.3,48.05,51.45,857993,0
+MULL.US,D,20251017,000000,49.54,51.835,47.93,51.3259,454055,0
+MULL.US,D,20251020,000000,55.18,57.5,52.99,53.6756,275450,0
+MULL.US,D,20251021,000000,52.63,53.07,50.52,51.3209,135006,0
+MULL.US,D,20251022,000000,51.27,52.76,46.22,49.2047,312153,0
+MULL.US,D,20251023,000000,48.24,53.41,47.94,53.3894,200737,0
+MULL.US,D,20251024,000000,56.23,60.07,55,59.67,299792,0
+MULL.US,D,20251027,000000,62.725,62.725,57.84,60.1942,296449,0
+MULL.US,D,20251028,000000,59.67,61.57,58.835,61.1588,183466,0
+MULL.US,D,20251029,000000,64.91,66.8,63.5,63.84,379596,0
+MULL.US,D,20251030,000000,63.29,64.04,60.4125,62.38,136306,0
+MULL.US,D,20251031,000000,64.37,66.01,59.49,62.0331,269012,0
+MULL.US,D,20251103,000000,67.55,69.51,66.47,67.9678,484748,0
+MULL.US,D,20251104,000000,61.49,64.375,58,58.2609,403407,0
+MULL.US,D,20251105,000000,62.38,69.89,62.3,68.8011,445994,0
+MULL.US,D,20251106,000000,68.92,73.75,67.1101,69.1427,481934,0
+MULL.US,D,20251107,000000,66.46,71.3,62.23,68.74,540329,0
+MULL.US,D,20251110,000000,74.92,79.71,74.68,77.5598,446370,0
+MULL.US,D,20251111,000000,74.52,75.63,69.31,70.0365,386660,0
+MULL.US,D,20251112,000000,72.16,74.79,70.06,72.1469,295920,0
+MULL.US,D,20251113,000000,70.92,74.95,63.64,67.5465,334516,0
+MULL.US,D,20251114,000000,64.395,77.8,64.37,73.11,714478,0
+MULL.US,D,20251117,000000,73.09,81.11,68.785,70.3,444702,0
+MULL.US,D,20251118,000000,66.115,68.25,60.7,62.4,317875,0
+MULL.US,D,20251119,000000,61.91,65.5,55.85,60.84,576606,0
+MULL.US,D,20251120,000000,63.21,63.3314,46.74,47.41,652116,0
+MULL.US,D,20251121,000000,49.2,52.5,43.55,50.43,351784,0
+MULL.US,D,20251124,000000,53.4,59.3,53.4,58.47,237611,0
+MULL.US,D,20251125,000000,55.78,59.505,54.33,58.7,163030,0
+MULL.US,D,20251126,000000,61.2,63.5,59.56,61.68,231955,0
+MULL.US,D,20251128,000000,64.6,65.66,63.3,64.99,209884,0
+MULL.US,D,20251201,000000,62.68,68,62.22,67.11,248181,0
+MULL.US,D,20251202,000000,66.28,69.1,63.71,66.3,242071,0
+MULL.US,D,20251203,000000,65.08,65.15,60.2,63.51,254566,0
+MULL.US,D,20251204,000000,61.28,61.28,57.6001,59.2657,265380,0
+MULL.US,D,20251205,000000,60.935,66.475,59.39,64.7798,241522,0
+MULL.US,D,20251208,000000,68.345,71.1899,67.1354,70.17,261074,0
+MULL.US,D,20251209,000000,68.55,74.91,68,73.22,178124,0
+MULL.US,D,20251210,000000,74.38,80.08,72.27,79.74,254645,0
+MULL.US,D,20251211,000000,78.46,79.005,72.61,76.54,286689,0
+MULL.US,D,20251212,000000,74.96,74.96,65.44,66.31,346932,0
+MULL.US,D,20251215,000000,69.59,71,63.53,64.1459,233179,0
+MULL.US,D,20251216,000000,63.06,65.15,60.41,61.55,213937,0
+MULL.US,D,20251217,000000,63.625,63.76,55.77,57.789,510596,0
+MULL.US,D,20251218,000000,73.59,77,68.25,69.48,906697,0
+MULL.US,D,20251219,000000,71.35,80.2,71.35,79.045,393596,0
+MULL.US,D,20251222,000000,85.54,85.59,80.525,85.19,362918,0
+MULL.US,D,20251223,000000,84.49,88.27,82.84,84.94,219842,0
+MULL.US,D,20251224,000000,85.77,92.8195,85.77,91.2969,170075,0
+MULL.US,D,20251226,000000,93.89,93.89,89.25,90.16,171880,0
+MULL.US,D,20251229,000000,86.57,95.97,85.88,95.72,274155,0
+MULL.US,D,20251230,000000,95.87,98.5,94.25,94.48,244919,0
+MULL.US,D,20251231,000000,94.91,94.91,88.821,89.69,259764,0
+MULL.US,D,20260102,000000,95.82,108.6,95.7875,108.34,375464,0
+MULL.US,D,20260105,000000,115.09,115.09,104.46,106.34,320953,0
+MULL.US,D,20260106,000000,110.46,128.25,110.46,127.64,433301,0
+MULL.US,D,20260107,000000,125.44,129.5518,122.8401,124.08,354310,0
+MULL.US,D,20260108,000000,127.22,127.47,111.201,115.39,455360,0
+MULL.US,D,20260109,000000,119.02,128.455,114.46,127.8059,280002,0
+MULL.US,D,20260112,000000,124.38,130.38,123.58,128.25,301127,0
+MULL.US,D,20260113,000000,128.65,131.96,120.53,122.64,300814,0
+MULL.US,D,20260114,000000,120.05,123,115.365,119.16,345156,0
+MULL.US,D,20260115,000000,127.445,129.015,120.8201,121.48,236591,0
+MULL.US,D,20260116,000000,132.995,142,132.38,140.04,463587,0
+MULL.US,D,20260120,000000,141.03,154.27,138.75,141.83,578677,0
+MULL.US,D,20260121,000000,147.66,164,143,159.88,455856,0
+MULL.US,D,20260122,000000,166.46,167.39,150.361,167.26,423967,0
+MULL.US,D,20260123,000000,166.4,178.84,161.359,168.73,413414,0
+MULL.US,D,20260126,000000,165.63,166.81,155.6,159.71,343331,0
+MULL.US,D,20260127,000000,172.305,181.85,168.33,176.66,378168,0
+MULL.US,D,20260128,000000,187.09,201,182.5532,198.31,413032,0
+MULL.US,D,20260129,000000,201.85,206.32,182.28,198.99,541072,0
+MULL.US,D,20260130,000000,208.48,216.2055,172.7509,179.57,542465,0
+MULL.US,D,20260202,000000,175.09,203.02,175.09,199.66,529809,0
+MULL.US,D,20260203,000000,201.51,202.59,172.12,182.83,705351,0
+MULL.US,D,20260204,000000,175.775,175.775,134.21,147.86,769605,0
+MULL.US,D,20260205,000000,140.94,156.1427,137.2575,150.28,645536,0
+MULL.US,D,20260206,000000,146.14,160.2,142.83,159.045,701415,0
+MULL.US,D,20260209,000000,147.16,156.5892,139.9101,150.21,393516,0
+MULL.US,D,20260210,000000,145.38,149.195,136.74,142.02,359803,0
+MULL.US,D,20260211,000000,159.02,172.94,152.21,170.31,541014,0
+MULL.US,D,20260212,000000,180.45,193.45,170.9,173.49,618527,0
+MULL.US,D,20260213,000000,166.46,178.5,155.5,171.37,396514,0
+MULL.US,D,20260217,000000,162.47,172,157.715,161.51,307040,0
+MULL.US,D,20260218,000000,160.6,183.35,157.2,178.06,333544,0
diff --git a/daily/us/nasdaq etfs/mymg.us.txt b/daily/us/nasdaq etfs/mymg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b93360fa094a50c5e3dc117d2e54271a5414a57e
--- /dev/null
+++ b/daily/us/nasdaq etfs/mymg.us.txt	
@@ -0,0 +1,163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYMG.US,D,20241003,000000,25.065,25.065,25.065,25.065,1,0
+MYMG.US,D,20241004,000000,25.05,25.05,25.02,25.02,830,0
+MYMG.US,D,20241007,000000,25.005,25.005,25.005,25.005,10,0
+MYMG.US,D,20241008,000000,25.01,25.03,24.9843,25.0056,5698,0
+MYMG.US,D,20241009,000000,24.975,24.975,24.975,24.975,26,0
+MYMG.US,D,20241010,000000,24.995,24.995,24.995,24.995,26,0
+MYMG.US,D,20241011,000000,25.01,25.01,24.995,24.995,645,0
+MYMG.US,D,20241014,000000,24.93,24.94,24.93,24.935,744,0
+MYMG.US,D,20241015,000000,24.99,24.99,24.99,24.99,4,0
+MYMG.US,D,20241016,000000,25.02,25.025,25.02,25.025,100,0
+MYMG.US,D,20241017,000000,25.02,25.02,24.9762,25,1380,0
+MYMG.US,D,20241018,000000,25.01,25.01,25.01,25.01,80,0
+MYMG.US,D,20241021,000000,24.98,24.98,24.965,24.965,400,0
+MYMG.US,D,20241022,000000,24.94,24.94,24.93,24.93,125,0
+MYMG.US,D,20241023,000000,24.825,24.825,24.825,24.825,4,0
+MYMG.US,D,20241024,000000,24.86,24.87,24.86,24.87,4780,0
+MYMG.US,D,20241025,000000,24.875,24.875,24.875,24.875,1,0
+MYMG.US,D,20241028,000000,24.89,24.9,24.89,24.89,3811,0
+MYMG.US,D,20241029,000000,24.89,24.89,24.865,24.865,788,0
+MYMG.US,D,20241030,000000,24.89,24.89,24.89,24.89,4,0
+MYMG.US,D,20241031,000000,24.88,24.88,24.865,24.865,800,0
+MYMG.US,D,20241101,000000,24.81,24.81,24.81,24.81,167,0
+MYMG.US,D,20241104,000000,24.85,24.85,24.84,24.84,915,0
+MYMG.US,D,20241105,000000,24.85,24.85,24.85,24.85,3,0
+MYMG.US,D,20241106,000000,24.7,24.7,24.7,24.7,4,0
+MYMG.US,D,20241107,000000,24.775,24.775,24.775,24.775,41,0
+MYMG.US,D,20241108,000000,24.895,24.895,24.895,24.895,2,0
+MYMG.US,D,20241118,000000,24.91,24.91,24.895,24.895,404,0
+MYMG.US,D,20241121,000000,24.92,24.92,24.92,24.92,3215,0
+MYMG.US,D,20241127,000000,25.0499,25.0499,25.025,25.025,400,0
+MYMG.US,D,20241203,000000,24.99,24.99,24.98,24.98,17285,0
+MYMG.US,D,20241205,000000,24.9868,24.99,24.9868,24.99,1005,0
+MYMG.US,D,20241211,000000,24.98,24.985,24.9679,24.9679,200,0
+MYMG.US,D,20241212,000000,24.94,24.94,24.91,24.935,18241,0
+MYMG.US,D,20241216,000000,24.93,25.01,24.91,24.91,809,0
+MYMG.US,D,20241218,000000,24.87,24.87,24.835,24.835,12068,0
+MYMG.US,D,20241220,000000,24.73,24.7688,24.73,24.76,6503,0
+MYMG.US,D,20241223,000000,24.76,24.76,24.75,24.755,702,0
+MYMG.US,D,20241224,000000,24.75,24.75,24.75,24.75,650,0
+MYMG.US,D,20241226,000000,24.78,24.78,24.755,24.755,5764,0
+MYMG.US,D,20241227,000000,24.75,24.8,24.75,24.765,2276,0
+MYMG.US,D,20241231,000000,24.7701,24.81,24.7701,24.795,649,0
+MYMG.US,D,20250102,000000,24.82,24.82,24.81,24.81,300,0
+MYMG.US,D,20250106,000000,24.83,24.835,24.83,24.835,1050,0
+MYMG.US,D,20250107,000000,24.83,24.83,24.82,24.82,100,0
+MYMG.US,D,20250110,000000,24.73,24.74,24.73,24.74,400,0
+MYMG.US,D,20250116,000000,24.76,24.76,24.75,24.75,100,0
+MYMG.US,D,20250204,000000,24.85,24.85,24.84,24.84,400,0
+MYMG.US,D,20250213,000000,24.8201,24.835,24.8201,24.835,200,0
+MYMG.US,D,20250214,000000,24.88,24.88,24.875,24.875,350,0
+MYMG.US,D,20250227,000000,24.93,24.94,24.91,24.91,26144,0
+MYMG.US,D,20250303,000000,24.865,24.9,24.865,24.875,3342,0
+MYMG.US,D,20250306,000000,24.84,24.84,24.825,24.825,1800,0
+MYMG.US,D,20250307,000000,24.8,24.81,24.79,24.81,223,0
+MYMG.US,D,20250311,000000,24.83,24.83,24.795,24.795,200,0
+MYMG.US,D,20250317,000000,24.75,24.77,24.75,24.77,270,0
+MYMG.US,D,20250321,000000,24.8,24.8,24.77,24.78,1078,0
+MYMG.US,D,20250324,000000,24.77,24.77,24.73,24.76,202,0
+MYMG.US,D,20250402,000000,24.72,24.72,24.7,24.7,100,0
+MYMG.US,D,20250408,000000,24.6,24.6,24.34,24.34,115,0
+MYMG.US,D,20250417,000000,24.39,24.39,24.375,24.375,100,0
+MYMG.US,D,20250423,000000,24.38,24.45,24.375,24.375,1856,0
+MYMG.US,D,20250428,000000,24.46,24.5,24.46,24.48,1686,0
+MYMG.US,D,20250429,000000,24.45,24.45,24.4262,24.4262,10866,0
+MYMG.US,D,20250430,000000,24.49,24.49,24.475,24.475,1200,0
+MYMG.US,D,20250505,000000,24.42,24.42,24.405,24.405,723,0
+MYMG.US,D,20250506,000000,24.46,24.46,24.42,24.445,1482,0
+MYMG.US,D,20250508,000000,24.46,24.46,24.46,24.46,460,0
+MYMG.US,D,20250512,000000,24.46,24.47,24.455,24.455,295,0
+MYMG.US,D,20250513,000000,24.4584,24.5,24.4584,24.48,2400,0
+MYMG.US,D,20250514,000000,24.46,24.46,24.45,24.45,625,0
+MYMG.US,D,20250516,000000,24.48,24.495,24.48,24.495,495,0
+MYMG.US,D,20250521,000000,24.46,24.46,24.455,24.455,225,0
+MYMG.US,D,20250527,000000,24.52,24.53,24.52,24.53,550,0
+MYMG.US,D,20250529,000000,24.5292,24.55,24.5292,24.545,635,0
+MYMG.US,D,20250530,000000,24.52,24.56,24.52,24.54,201,0
+MYMG.US,D,20250602,000000,24.46,24.465,24.46,24.465,100,0
+MYMG.US,D,20250604,000000,24.49,24.49,24.48,24.48,406,0
+MYMG.US,D,20250606,000000,24.465,24.465,24.465,24.465,1110,0
+MYMG.US,D,20250609,000000,24.47,24.5,24.47,24.47,402,0
+MYMG.US,D,20250610,000000,24.5,24.5,24.49,24.49,565,0
+MYMG.US,D,20250611,000000,24.51,24.52,24.505,24.505,10750,0
+MYMG.US,D,20250613,000000,24.52,24.52,24.51,24.51,1283,0
+MYMG.US,D,20250618,000000,24.55,24.55,24.54,24.54,1700,0
+MYMG.US,D,20250620,000000,24.55,24.55,24.545,24.545,1712,0
+MYMG.US,D,20250623,000000,24.58,24.6,24.57,24.57,2000,0
+MYMG.US,D,20250624,000000,24.58,24.58,24.575,24.575,188,0
+MYMG.US,D,20250627,000000,24.58,24.61,24.58,24.59,797,0
+MYMG.US,D,20250702,000000,24.55,24.55,24.55,24.55,800,0
+MYMG.US,D,20250711,000000,24.6,24.6,24.58,24.58,1028,0
+MYMG.US,D,20250715,000000,24.54,24.57,24.54,24.54,2202,0
+MYMG.US,D,20250717,000000,24.515,24.52,24.51,24.515,4400,0
+MYMG.US,D,20250724,000000,24.54,24.54,24.535,24.535,701,0
+MYMG.US,D,20250728,000000,24.56,24.5619,24.5599,24.5619,400,0
+MYMG.US,D,20250729,000000,24.58,24.5853,24.5728,24.58,9973,0
+MYMG.US,D,20250731,000000,24.57,24.58,24.57,24.58,5979,0
+MYMG.US,D,20250805,000000,24.59,24.59,24.585,24.585,629,0
+MYMG.US,D,20250806,000000,24.58,24.58,24.58,24.58,1624,0
+MYMG.US,D,20250819,000000,24.68,24.68,24.665,24.665,607,0
+MYMG.US,D,20250820,000000,24.6538,24.67,24.6538,24.665,1169,0
+MYMG.US,D,20250825,000000,24.69,24.69,24.67,24.68,228,0
+MYMG.US,D,20250826,000000,24.7,24.7,24.685,24.685,48158,0
+MYMG.US,D,20250902,000000,24.65,24.65,24.635,24.635,49360,0
+MYMG.US,D,20250909,000000,24.72,24.73,24.72,24.73,102,0
+MYMG.US,D,20250916,000000,24.78,24.78,24.775,24.78,820,0
+MYMG.US,D,20250917,000000,24.79,24.8,24.78,24.78,1321,0
+MYMG.US,D,20250918,000000,24.77,24.77,24.77,24.77,670,0
+MYMG.US,D,20250919,000000,24.79,24.79,24.775,24.775,5164,0
+MYMG.US,D,20250925,000000,24.75,24.76,24.75,24.75,1202,0
+MYMG.US,D,20250929,000000,24.75,24.77,24.74,24.74,1330,0
+MYMG.US,D,20251002,000000,24.6705,24.68,24.6705,24.68,226,0
+MYMG.US,D,20251003,000000,24.69,24.7,24.685,24.685,1055,0
+MYMG.US,D,20251022,000000,24.73,24.73,24.71,24.725,885,0
+MYMG.US,D,20251027,000000,24.73,24.74,24.725,24.725,350,0
+MYMG.US,D,20251031,000000,24.7001,24.715,24.7,24.715,2330,0
+MYMG.US,D,20251103,000000,24.67,24.67,24.665,24.665,4044,0
+MYMG.US,D,20251106,000000,24.68,24.68,24.68,24.68,464,0
+MYMG.US,D,20251114,000000,24.69,24.69,24.69,24.69,210,0
+MYMG.US,D,20251125,000000,24.73,24.73,24.725,24.725,635,0
+MYMG.US,D,20251126,000000,24.74,24.74,24.735,24.735,326,0
+MYMG.US,D,20251201,000000,24.67,24.67,24.67,24.67,141,0
+MYMG.US,D,20251203,000000,24.676,24.68,24.676,24.68,236,0
+MYMG.US,D,20251208,000000,24.69,24.69,24.69,24.69,2124,0
+MYMG.US,D,20251209,000000,24.69,24.69,24.69,24.69,2000,0
+MYMG.US,D,20251210,000000,24.69,24.69,24.69,24.69,2897,0
+MYMG.US,D,20251211,000000,24.7,24.7,24.7,24.7,2935,0
+MYMG.US,D,20251212,000000,24.7,24.7,24.7,24.7,1606,0
+MYMG.US,D,20251215,000000,24.705,24.705,24.69,24.7,2459,0
+MYMG.US,D,20251216,000000,24.7,24.71,24.7,24.705,4391,0
+MYMG.US,D,20251217,000000,24.71,24.72,24.71,24.72,4219,0
+MYMG.US,D,20251218,000000,24.65,24.65,24.65,24.65,336,0
+MYMG.US,D,20251223,000000,24.652,24.66,24.652,24.66,668,0
+MYMG.US,D,20251224,000000,24.68,24.68,24.68,24.68,7700,0
+MYMG.US,D,20251226,000000,24.686,24.69,24.67,24.68,4212,0
+MYMG.US,D,20251229,000000,24.6844,24.685,24.6844,24.685,250,0
+MYMG.US,D,20251230,000000,24.6844,24.69,24.6844,24.685,727,0
+MYMG.US,D,20260105,000000,24.71,24.73,24.71,24.72,7301,0
+MYMG.US,D,20260107,000000,24.735,24.735,24.735,24.735,206,0
+MYMG.US,D,20260108,000000,24.729,24.74,24.729,24.735,290,0
+MYMG.US,D,20260109,000000,24.75,24.75,24.74,24.74,300,0
+MYMG.US,D,20260112,000000,24.7508,24.7508,24.75,24.75,225,0
+MYMG.US,D,20260113,000000,24.75,24.75,24.744,24.75,400,0
+MYMG.US,D,20260115,000000,24.76,24.76,24.76,24.76,2060,0
+MYMG.US,D,20260121,000000,24.77,24.77,24.77,24.77,14751,0
+MYMG.US,D,20260122,000000,24.77,24.79,24.77,24.78,4200,0
+MYMG.US,D,20260123,000000,24.78,24.79,24.78,24.78,3000,0
+MYMG.US,D,20260126,000000,24.79,24.8,24.74,24.79,8100,0
+MYMG.US,D,20260127,000000,24.78,24.79,24.7701,24.79,4990,0
+MYMG.US,D,20260128,000000,24.795,24.84,24.795,24.7956,2578,0
+MYMG.US,D,20260129,000000,24.8,24.8,24.79,24.79,1058,0
+MYMG.US,D,20260130,000000,24.81,24.84,24.8,24.8,2007,0
+MYMG.US,D,20260202,000000,24.74,24.75,24.74,24.75,2358,0
+MYMG.US,D,20260203,000000,24.75,24.76,24.75,24.75,1265,0
+MYMG.US,D,20260204,000000,24.77,24.77,24.76,24.76,1140,0
+MYMG.US,D,20260206,000000,24.78,24.78,24.78,24.78,2250,0
+MYMG.US,D,20260209,000000,24.78,24.78,24.78,24.78,1461,0
+MYMG.US,D,20260210,000000,24.79,24.8,24.7807,24.795,1832,0
+MYMG.US,D,20260211,000000,24.7805,24.79,24.77,24.78,2981,0
+MYMG.US,D,20260212,000000,24.81,24.81,24.79,24.8,1525,0
+MYMG.US,D,20260213,000000,24.8,24.81,24.8,24.8,1680,0
+MYMG.US,D,20260217,000000,24.81,24.81,24.8,24.8,1000,0
+MYMG.US,D,20260218,000000,24.8,24.82,24.79,24.81,2500,0
diff --git a/daily/us/nasdaq etfs/newz.us.txt b/daily/us/nasdaq etfs/newz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36fd0f4ff4170f7145b78a840e228f595e968773
--- /dev/null
+++ b/daily/us/nasdaq etfs/newz.us.txt	
@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWZ.US,D,20240416,000000,24.5,24.61,24.4634,24.5509,8305,0
+NEWZ.US,D,20240417,000000,24.4851,24.4851,24.35,24.4097,4291,0
+NEWZ.US,D,20240418,000000,24.56,24.56,24.4961,24.4961,242,0
+NEWZ.US,D,20240419,000000,24.5578,24.5578,24.5578,24.5578,47,0
+NEWZ.US,D,20240422,000000,24.75,24.7861,24.72,24.7861,1515,0
+NEWZ.US,D,20240423,000000,25.09,25.09,25.0888,25.0888,143,0
+NEWZ.US,D,20240424,000000,25.1112,25.1112,24.91,25.0482,1260,0
+NEWZ.US,D,20240425,000000,24.86,24.9751,24.85,24.9751,1476,0
+NEWZ.US,D,20240426,000000,25.02,25.03,24.86,24.89,105904,0
+NEWZ.US,D,20240429,000000,25,25.04,24.92,24.9776,5080,0
+NEWZ.US,D,20240430,000000,25,25,24.685,24.685,2129,0
+NEWZ.US,D,20240501,000000,24.71,24.94,24.6682,24.6682,1484,0
+NEWZ.US,D,20240502,000000,24.88,24.9753,24.825,24.9753,1605,0
+NEWZ.US,D,20240503,000000,25.33,25.43,25.32,25.375,55921,0
+NEWZ.US,D,20240506,000000,25.5361,25.63,25.5361,25.615,998,0
+NEWZ.US,D,20240507,000000,25.8002,25.8002,25.8002,25.8002,11,0
+NEWZ.US,D,20240508,000000,25.64,25.705,25.6399,25.705,525,0
+NEWZ.US,D,20240509,000000,25.95,26.03,25.94,25.9829,79183,0
+NEWZ.US,D,20240510,000000,26.175,26.175,25.96,26.0148,8558,0
+NEWZ.US,D,20240513,000000,26.1699,26.1699,26.0406,26.0406,1337,0
+NEWZ.US,D,20240514,000000,26.09,26.2342,26.08,26.2342,5064,0
+NEWZ.US,D,20240515,000000,26.3859,26.4653,26.3859,26.4653,309,0
+NEWZ.US,D,20240516,000000,26.61,26.6799,26.61,26.6706,3123,0
+NEWZ.US,D,20240517,000000,26.68,26.7024,26.635,26.7024,499,0
+NEWZ.US,D,20240520,000000,26.7223,26.7223,26.6628,26.6628,2540,0
+NEWZ.US,D,20240521,000000,26.7284,26.7284,26.7284,26.7284,156,0
+NEWZ.US,D,20240522,000000,26.71,26.71,26.58,26.6054,11809,0
+NEWZ.US,D,20240523,000000,26.68,26.68,26.4101,26.4101,48821,0
+NEWZ.US,D,20240524,000000,26.42,26.53,26.42,26.5109,4178,0
+NEWZ.US,D,20240528,000000,26.34,26.34,26.06,26.1602,24924,0
+NEWZ.US,D,20240529,000000,26.02,26.1,25.9841,25.9841,1656,0
+NEWZ.US,D,20240530,000000,25.9,25.9,25.74,25.8372,414,0
+NEWZ.US,D,20240531,000000,25.66,25.9151,25.66,25.9151,32706,0
+NEWZ.US,D,20240603,000000,25.94,25.94,25.635,25.7575,1950,0
+NEWZ.US,D,20240604,000000,25.75,25.75,25.7187,25.7187,137,0
+NEWZ.US,D,20240605,000000,25.8972,25.98,25.885,25.9616,5129,0
+NEWZ.US,D,20240606,000000,25.96,25.98,25.9,25.9571,1851,0
+NEWZ.US,D,20240607,000000,25.9684,25.9684,25.9684,25.9684,74,0
+NEWZ.US,D,20240610,000000,25.795,25.9272,25.795,25.9181,604,0
+NEWZ.US,D,20240611,000000,25.76,25.9501,25.76,25.9501,3246,0
+NEWZ.US,D,20240612,000000,26.19,26.19,26.131,26.131,1416,0
+NEWZ.US,D,20240613,000000,25.9599,26.03,25.9599,26.0266,4033,0
+NEWZ.US,D,20240614,000000,25.8614,25.9007,25.8614,25.9007,351,0
+NEWZ.US,D,20240617,000000,25.93,26.1794,25.93,26.1794,1827,0
+NEWZ.US,D,20240618,000000,26.09,26.2569,26.09,26.2569,603,0
+NEWZ.US,D,20240620,000000,26.1879,26.1879,26.1879,26.1879,92,0
+NEWZ.US,D,20240621,000000,26.3205,26.3205,26.3205,26.3205,18,0
+NEWZ.US,D,20240624,000000,26.435,26.435,26.36,26.3755,4126,0
+NEWZ.US,D,20240625,000000,26.38,26.38,26.16,26.2578,3452,0
+NEWZ.US,D,20240626,000000,26.02,26.0541,25.99,26.0541,72028,0
+NEWZ.US,D,20240627,000000,25.67,26.1303,25.67,26.1303,945,0
+NEWZ.US,D,20240628,000000,26.25,26.25,26,26.0778,5730,0
+NEWZ.US,D,20240701,000000,26.09,26.09,25.95,25.9786,9543,0
+NEWZ.US,D,20240702,000000,26.0002,26.0002,26.0002,26.0002,2,0
+NEWZ.US,D,20240703,000000,26.0209,26.0209,26.0209,26.0209,59,0
+NEWZ.US,D,20240705,000000,25.87,25.9947,25.87,25.9947,1460,0
+NEWZ.US,D,20240708,000000,25.975,26.0045,25.975,26.0045,354,0
+NEWZ.US,D,20240709,000000,25.8842,25.91,25.8763,25.8763,200,0
+NEWZ.US,D,20240710,000000,26.05,26.05,26.05,26.05,105,0
+NEWZ.US,D,20240711,000000,26.34,26.34,26.2584,26.2584,456,0
+NEWZ.US,D,20240712,000000,26.535,26.535,26.535,26.535,173,0
+NEWZ.US,D,20240715,000000,26.6,26.6,26.52,26.5394,412,0
+NEWZ.US,D,20240716,000000,26.76,26.9268,26.76,26.9268,1152,0
+NEWZ.US,D,20240717,000000,26.92,26.92,26.52,26.5428,2055,0
+NEWZ.US,D,20240718,000000,26.58,26.58,26.2416,26.2416,324,0
+NEWZ.US,D,20240719,000000,26.16,26.16,26.1069,26.1069,230,0
+NEWZ.US,D,20240722,000000,26.51,26.51,26.51,26.51,27,0
+NEWZ.US,D,20240723,000000,26.4406,26.4406,26.4406,26.4406,2,0
+NEWZ.US,D,20240724,000000,26.106,26.106,26.106,26.106,161,0
+NEWZ.US,D,20240725,000000,26.4499,26.4499,26.1677,26.1677,102,0
+NEWZ.US,D,20240726,000000,26.5429,26.5429,26.5429,26.5429,166,0
+NEWZ.US,D,20240729,000000,26.6,26.66,26.6,26.66,155,0
+NEWZ.US,D,20240730,000000,26.56,26.6,26.52,26.5566,518,0
+NEWZ.US,D,20240731,000000,26.89,26.92,26.89,26.9,597,0
+NEWZ.US,D,20240801,000000,26.58,26.7,26.58,26.7,3974,0
+NEWZ.US,D,20240802,000000,26.2069,26.2069,26.2069,26.2069,84,0
+NEWZ.US,D,20240805,000000,25.68,25.68,25.6114,25.6114,286,0
+NEWZ.US,D,20240806,000000,25.98,25.98,25.98,25.98,44,0
+NEWZ.US,D,20240807,000000,26.15,26.16,25.6895,25.6895,38981,0
+NEWZ.US,D,20240808,000000,26.01,26.36,26.01,26.36,6113,0
+NEWZ.US,D,20240809,000000,26.2951,26.2951,26.2951,26.2951,5,0
+NEWZ.US,D,20240812,000000,26.2855,26.2855,26.2855,26.2855,63,0
+NEWZ.US,D,20240813,000000,26.5964,26.5964,26.5964,26.5964,1,0
+NEWZ.US,D,20240814,000000,26.57,26.65,26.57,26.65,30793,0
+NEWZ.US,D,20240815,000000,26.9202,26.9627,26.9202,26.9627,121,0
+NEWZ.US,D,20240816,000000,26.92,26.92,26.89,26.89,255,0
+NEWZ.US,D,20240819,000000,26.96,27.24,26.96,27.24,2094,0
+NEWZ.US,D,20240820,000000,27.2098,27.21,27.1002,27.1002,1852,0
+NEWZ.US,D,20240821,000000,27.34,27.3857,27.34,27.3857,188,0
+NEWZ.US,D,20240822,000000,27.41,27.45,27.2612,27.2612,8339,0
+NEWZ.US,D,20240823,000000,27.59,27.59,27.59,27.59,42,0
+NEWZ.US,D,20240826,000000,27.53,27.53,27.53,27.53,183,0
+NEWZ.US,D,20240827,000000,27.44,27.661,27.44,27.661,641,0
+NEWZ.US,D,20240828,000000,27.36,27.3951,27.3336,27.3951,609,0
+NEWZ.US,D,20240829,000000,27.56,27.56,27.4006,27.4006,212,0
+NEWZ.US,D,20240830,000000,27.69,27.69,27.69,27.69,48,0
+NEWZ.US,D,20240903,000000,27.43,27.6214,27.19,27.6214,441,0
+NEWZ.US,D,20240904,000000,27.37,27.37,27.09,27.1,3496,0
+NEWZ.US,D,20240905,000000,26.985,26.985,26.9783,26.9783,286,0
+NEWZ.US,D,20240906,000000,26.6819,26.6819,26.6819,26.6819,39,0
+NEWZ.US,D,20240909,000000,26.9,26.94,26.9,26.94,243,0
+NEWZ.US,D,20240910,000000,26.9941,26.9941,26.9941,26.9941,22,0
+NEWZ.US,D,20240911,000000,27.2178,27.2178,27.2178,27.2178,76,0
+NEWZ.US,D,20240912,000000,27.22,27.3127,27.22,27.3127,1843,0
+NEWZ.US,D,20240913,000000,27.41,27.52,27.41,27.5084,1147,0
+NEWZ.US,D,20240916,000000,27.62,27.62,27.62,27.62,2,0
+NEWZ.US,D,20240917,000000,27.6287,27.6287,27.6287,27.6287,22,0
+NEWZ.US,D,20240918,000000,27.69,27.69,27.46,27.46,1584,0
+NEWZ.US,D,20240919,000000,27.73,27.73,27.73,27.73,247,0
+NEWZ.US,D,20240920,000000,27.76,27.76,27.76,27.76,48,0
+NEWZ.US,D,20240923,000000,28,28.05,28,28.04,3719,0
+NEWZ.US,D,20240924,000000,28.05,28.0906,28.04,28.0906,512,0
+NEWZ.US,D,20240925,000000,27.99,28.05,27.99,28.0102,378,0
+NEWZ.US,D,20240926,000000,28.27,28.27,28.27,28.27,54,0
+NEWZ.US,D,20240927,000000,28.2104,28.24,28.13,28.13,3068,0
+NEWZ.US,D,20240930,000000,28.17,28.2494,28.15,28.2494,2741,0
+NEWZ.US,D,20241001,000000,28.01,28.07,28.01,28.04,634,0
+NEWZ.US,D,20241002,000000,28.0101,28.1,28.0101,28.0403,225,0
+NEWZ.US,D,20241003,000000,27.91,27.91,27.87,27.87,165,0
+NEWZ.US,D,20241004,000000,28.07,28.25,28.07,28.25,3585,0
+NEWZ.US,D,20241007,000000,28.06,28.06,27.82,27.85,994,0
+NEWZ.US,D,20241008,000000,28.17,28.26,28.17,28.26,263,0
+NEWZ.US,D,20241009,000000,28.5148,28.5148,28.5148,28.5148,7,0
+NEWZ.US,D,20241010,000000,28.37,28.4171,28.37,28.4171,1231,0
+NEWZ.US,D,20241011,000000,28.66,28.6693,28.66,28.6693,202,0
+NEWZ.US,D,20241014,000000,28.7658,28.91,28.7658,28.91,2072,0
+NEWZ.US,D,20241015,000000,28.94,28.95,28.78,28.8,1053,0
+NEWZ.US,D,20241016,000000,28.92,28.9401,28.92,28.94,929,0
+NEWZ.US,D,20241017,000000,28.95,28.985,28.89,28.89,41497,0
+NEWZ.US,D,20241018,000000,28.87,28.87,28.77,28.77,505,0
+NEWZ.US,D,20241021,000000,28.72,28.72,28.6225,28.6225,2305,0
+NEWZ.US,D,20241022,000000,28.47,28.48,28.42,28.42,1004,0
+NEWZ.US,D,20241023,000000,28.2888,28.2888,28.09,28.09,4820,0
+NEWZ.US,D,20241024,000000,28.41,28.41,28.28,28.35,434,0
+NEWZ.US,D,20241025,000000,28.27,28.27,28.0414,28.0414,793,0
+NEWZ.US,D,20241028,000000,28.15,28.15,28.09,28.09,659,0
+NEWZ.US,D,20241029,000000,28.15,28.15,28.0865,28.0865,425,0
+NEWZ.US,D,20241030,000000,28.02,28.02,27.87,27.87,3173,0
+NEWZ.US,D,20241031,000000,27.6,27.6,27.5095,27.5095,308,0
+NEWZ.US,D,20241101,000000,27.74,27.76,27.6,27.6,31292,0
+NEWZ.US,D,20241104,000000,27.75,27.75,27.73,27.73,531,0
+NEWZ.US,D,20241105,000000,27.96,28.12,27.955,28.1149,1114,0
+NEWZ.US,D,20241106,000000,28.78,28.94,28.7799,28.94,1064,0
+NEWZ.US,D,20241107,000000,29.13,29.27,29.13,29.27,1907,0
+NEWZ.US,D,20241108,000000,29.73,29.82,29.7055,29.7055,869,0
+NEWZ.US,D,20241111,000000,29.825,29.825,29.67,29.6952,1238,0
+NEWZ.US,D,20241113,000000,29.9,29.91,29.72,29.84,7064,0
+NEWZ.US,D,20241114,000000,29.6,29.6,29.1708,29.1708,140661,0
+NEWZ.US,D,20241115,000000,28.89,28.89,28.75,28.75,2231,0
+NEWZ.US,D,20241118,000000,28.76,28.84,28.69,28.71,2024,0
+NEWZ.US,D,20241119,000000,28.5,28.74,28.47,28.72,28443,0
+NEWZ.US,D,20241120,000000,28.66,28.96,28.66,28.96,8173,0
+NEWZ.US,D,20241121,000000,29.26,29.5,29.26,29.4352,2739,0
+NEWZ.US,D,20241122,000000,29.53,29.56,29.5,29.56,1307,0
+NEWZ.US,D,20241125,000000,29.77,29.77,29.72,29.73,736,0
+NEWZ.US,D,20241126,000000,29.74,29.9147,29.7099,29.9147,20449,0
+NEWZ.US,D,20241127,000000,29.9,29.9,29.68,29.7,21503,0
+NEWZ.US,D,20241129,000000,29.86,29.87,29.84,29.84,679,0
+NEWZ.US,D,20241202,000000,29.8,29.84,29.73,29.78,3485,0
+NEWZ.US,D,20241203,000000,29.635,29.81,29.635,29.81,1059,0
+NEWZ.US,D,20241204,000000,30.0104,30.1291,30.01,30.1291,2043,0
+NEWZ.US,D,20241205,000000,30.04,30.08,29.8,29.8,4236,0
+NEWZ.US,D,20241206,000000,30.19,30.19,30.11,30.14,2966,0
+NEWZ.US,D,20241209,000000,29.81,29.82,29.76,29.76,637,0
+NEWZ.US,D,20241210,000000,29.63,29.63,29.57,29.57,198,0
+NEWZ.US,D,20241211,000000,29.834,29.85,29.8334,29.8334,944,0
+NEWZ.US,D,20241212,000000,29.83,29.94,29.83,29.94,949,0
+NEWZ.US,D,20241213,000000,29.826,29.826,29.56,29.56,494,0
+NEWZ.US,D,20241216,000000,29.59,29.7412,29.5,29.5,6435,0
+NEWZ.US,D,20241217,000000,29.5568,29.67,29.5499,29.57,5537,0
+NEWZ.US,D,20241218,000000,29.4281,29.45,28.56,28.56,3337,0
+NEWZ.US,D,20241219,000000,28.7,28.86,28.7,28.86,1737,0
+NEWZ.US,D,20241220,000000,29.17,29.17,28.98,28.98,2655,0
+NEWZ.US,D,20241223,000000,28.82,28.87,28.81,28.87,4721,0
+NEWZ.US,D,20241224,000000,28.835,29.12,28.835,29.07,898,0
+NEWZ.US,D,20241226,000000,29.13,29.14,29.0635,29.07,32690,0
+NEWZ.US,D,20241227,000000,28.95,29.07,28.66,28.8019,59408,0
+NEWZ.US,D,20241230,000000,28.46,28.62,28.25,28.54,2170,0
+NEWZ.US,D,20241231,000000,28.62,28.62,28.33,28.4,2303,0
+NEWZ.US,D,20250102,000000,28.65,28.66,28.26,28.31,2256,0
+NEWZ.US,D,20250103,000000,28.4,28.66,28.4,28.66,1683,0
+NEWZ.US,D,20250106,000000,28.87,28.87,28.65,28.72,12282,0
+NEWZ.US,D,20250107,000000,28.93,28.93,28.5137,28.5137,464,0
+NEWZ.US,D,20250108,000000,28.42,28.63,28.42,28.62,1238,0
+NEWZ.US,D,20250110,000000,28.33,28.34,28.27,28.3,373,0
+NEWZ.US,D,20250113,000000,27.85,27.97,27.78,27.97,1549,0
+NEWZ.US,D,20250114,000000,28.23,28.26,28.0939,28.26,820,0
+NEWZ.US,D,20250115,000000,28.58,28.5879,28.43,28.5879,707,0
+NEWZ.US,D,20250116,000000,28.76,28.95,28.76,28.786,479,0
+NEWZ.US,D,20250117,000000,28.98,29.02,28.96,28.96,720,0
+NEWZ.US,D,20250121,000000,29.31,29.58,29.31,29.58,398,0
+NEWZ.US,D,20250122,000000,29.67,29.8056,29.67,29.77,2377,0
+NEWZ.US,D,20250123,000000,29.68,29.83,29.575,29.83,13466,0
+NEWZ.US,D,20250124,000000,29.8,29.8339,29.8,29.8339,471,0
+NEWZ.US,D,20250127,000000,29.48,29.59,29.473,29.51,2352,0
+NEWZ.US,D,20250128,000000,29.79,29.88,29.79,29.8203,286,0
+NEWZ.US,D,20250129,000000,29.7398,29.7398,29.64,29.64,717,0
+NEWZ.US,D,20250130,000000,30.03,30.18,30.03,30.18,4329,0
+NEWZ.US,D,20250131,000000,30.14,30.1598,29.76,29.76,693,0
+NEWZ.US,D,20250203,000000,29.25,29.7357,29.25,29.7357,913,0
+NEWZ.US,D,20250204,000000,29.95,29.975,29.95,29.97,413,0
+NEWZ.US,D,20250205,000000,30.172,30.3,30.16,30.3,415,0
+NEWZ.US,D,20250206,000000,30.25,30.25,30.1807,30.1807,205,0
+NEWZ.US,D,20250207,000000,30.33,30.34,30.05,30.08,2970,0
+NEWZ.US,D,20250210,000000,30.04,30.12,30.04,30.12,1512,0
+NEWZ.US,D,20250211,000000,29.84,29.86,29.8051,29.8051,431,0
+NEWZ.US,D,20250212,000000,29.53,29.6672,29.51,29.6672,586,0
+NEWZ.US,D,20250213,000000,29.77,29.9437,29.75,29.9437,1731,0
+NEWZ.US,D,20250214,000000,29.91,29.91,29.78,29.8512,365,0
+NEWZ.US,D,20250218,000000,29.84,30.08,29.84,30.0656,8310,0
+NEWZ.US,D,20250219,000000,30.01,30.2,29.975,30.2,44652,0
+NEWZ.US,D,20250220,000000,29.97,29.97,29.747,29.747,1985,0
+NEWZ.US,D,20250221,000000,29.41,29.41,28.989,28.989,2172,0
+NEWZ.US,D,20250224,000000,28.8533,29.068,28.8533,28.9,1853,0
+NEWZ.US,D,20250225,000000,28.895,28.895,28.67,28.75,2920,0
+NEWZ.US,D,20250226,000000,29.1,29.1,28.8949,28.8949,5112,0
+NEWZ.US,D,20250227,000000,28.87,28.87,28.52,28.52,1355,0
+NEWZ.US,D,20250228,000000,28.43,28.6199,28.43,28.6199,151,0
+NEWZ.US,D,20250303,000000,28.605,28.62,27.99,28.0609,1763,0
+NEWZ.US,D,20250304,000000,27.84,27.93,27.59,27.65,6305,0
+NEWZ.US,D,20250305,000000,27.74,28.01,27.6,28.01,18036,0
+NEWZ.US,D,20250306,000000,27.49,27.82,27.21,27.21,1685,0
+NEWZ.US,D,20250307,000000,27.1,27.3506,26.8,27.3506,1045,0
+NEWZ.US,D,20250310,000000,27.02,27.02,26.57,26.62,1375,0
+NEWZ.US,D,20250311,000000,26.8,26.96,26.53,26.75,1662,0
+NEWZ.US,D,20250312,000000,26.82,26.93,26.695,26.8246,2042,0
+NEWZ.US,D,20250313,000000,26.75,26.75,26.5,26.63,1452,0
+NEWZ.US,D,20250314,000000,26.79,27.04,26.73,27.04,1060,0
+NEWZ.US,D,20250317,000000,27.15,27.4434,27.15,27.3838,1772,0
+NEWZ.US,D,20250318,000000,27.1479,27.28,27.14,27.2517,1680,0
+NEWZ.US,D,20250319,000000,27.43,27.65,27.39,27.53,1162,0
+NEWZ.US,D,20250320,000000,27.55,27.57,27.35,27.35,645,0
+NEWZ.US,D,20250321,000000,27.12,27.4309,27.12,27.4309,795,0
+NEWZ.US,D,20250324,000000,27.9,28,27.9,27.9878,646,0
+NEWZ.US,D,20250325,000000,28,28,27.82,27.9,823,0
+NEWZ.US,D,20250326,000000,27.79,27.79,27.55,27.595,2062,0
+NEWZ.US,D,20250327,000000,27.5,27.68,27.5,27.54,446,0
+NEWZ.US,D,20250328,000000,27.38,27.38,27.05,27.0594,1267,0
+NEWZ.US,D,20250331,000000,26.73,27.2,26.71,27.13,966,0
+NEWZ.US,D,20250401,000000,27,27.22,27,27.22,329,0
+NEWZ.US,D,20250402,000000,27.1399,27.4369,27.09,27.4369,1310,0
+NEWZ.US,D,20250403,000000,26.83,26.83,26.57,26.57,386,0
+NEWZ.US,D,20250404,000000,25.5401,25.5401,24.9463,24.9463,18508,0
+NEWZ.US,D,20250407,000000,25.04,25.04,24.86,24.86,4031,0
+NEWZ.US,D,20250408,000000,25.19,25.19,24.22,24.4203,9554,0
+NEWZ.US,D,20250414,000000,25.92,26.17,25.92,26.17,1545,0
+NEWZ.US,D,20250415,000000,26.2,26.2,26.09,26.13,1712,0
+NEWZ.US,D,20250422,000000,25.91,25.96,25.91,25.9224,1141,0
+NEWZ.US,D,20250423,000000,26.38,26.38,26.25,26.25,389,0
+NEWZ.US,D,20250428,000000,26.41,26.511,26.41,26.511,2297,0
+NEWZ.US,D,20250429,000000,26.52,26.6,26.52,26.6,2696,0
+NEWZ.US,D,20250505,000000,26.94,27.06,26.94,27.06,376,0
+NEWZ.US,D,20250508,000000,27.42,27.42,27.3164,27.3164,243,0
+NEWZ.US,D,20250512,000000,27.55,27.59,27.535,27.59,1852,0
+NEWZ.US,D,20250513,000000,27.99,27.99,27.7,27.7,352,0
+NEWZ.US,D,20250514,000000,27.6,27.6,27.5365,27.5365,5521,0
+NEWZ.US,D,20250516,000000,27.8475,28.1,27.8475,28.1,6824,0
+NEWZ.US,D,20250519,000000,28.2,28.25,28.2,28.25,248,0
+NEWZ.US,D,20250520,000000,28.15,28.25,28.15,28.2324,361,0
+NEWZ.US,D,20250521,000000,27.93,27.93,27.8,27.8294,4476,0
+NEWZ.US,D,20250523,000000,27.66,27.83,27.62,27.83,5090,0
+NEWZ.US,D,20250530,000000,28,28.1242,28,28.1242,981,0
+NEWZ.US,D,20250602,000000,28.05,28.3,28.05,28.3,2997,0
+NEWZ.US,D,20250606,000000,28.36,28.4,28.36,28.3978,14569,0
+NEWZ.US,D,20250609,000000,28.11,28.25,28.11,28.1157,24113,0
+NEWZ.US,D,20250610,000000,28.07,28.07,27.9483,27.9483,1168,0
+NEWZ.US,D,20250611,000000,28.08,28.08,27.9576,27.9576,226,0
+NEWZ.US,D,20250612,000000,27.97,27.9767,27.96,27.9767,308,0
+NEWZ.US,D,20250613,000000,27.81,27.85,27.7134,27.7134,207,0
+NEWZ.US,D,20250616,000000,28.1,28.1,27.9994,27.9994,540,0
+NEWZ.US,D,20250617,000000,27.95,27.985,27.8469,27.8469,1032,0
+NEWZ.US,D,20250618,000000,27.81,27.934,27.7365,27.7365,694,0
+NEWZ.US,D,20250620,000000,27.76,27.76,27.53,27.6234,512,0
+NEWZ.US,D,20250623,000000,27.63,27.8714,27.63,27.8714,157,0
+NEWZ.US,D,20250624,000000,28.05,28.14,28.05,28.1329,1178,0
+NEWZ.US,D,20250625,000000,27.98,27.98,27.8235,27.8235,7531,0
+NEWZ.US,D,20250626,000000,27.97,28.0233,27.9365,28.0233,9211,0
+NEWZ.US,D,20250630,000000,28.2875,28.4419,28.2875,28.4419,7976,0
+NEWZ.US,D,20250701,000000,28.24,28.2625,28.21,28.235,2180,0
+NEWZ.US,D,20250703,000000,28.4165,28.4266,28.4165,28.4266,485,0
+NEWZ.US,D,20250707,000000,28.46,28.46,28.16,28.2989,5215,0
+NEWZ.US,D,20250710,000000,28.69,28.69,28.0166,28.0166,612,0
+NEWZ.US,D,20250711,000000,27.7831,27.7831,27.592,27.592,770,0
+NEWZ.US,D,20250714,000000,27.81,27.82,27.793,27.793,969,0
+NEWZ.US,D,20250716,000000,27.53,27.706,27.53,27.706,945,0
+NEWZ.US,D,20250718,000000,27.9299,27.9299,27.83,27.8954,443,0
+NEWZ.US,D,20250721,000000,27.94,27.94,27.8862,27.8862,473,0
+NEWZ.US,D,20250725,000000,28.01,28.04,27.9988,27.9988,692,0
+NEWZ.US,D,20250729,000000,27.72,27.7671,27.72,27.7671,590,0
+NEWZ.US,D,20250730,000000,27.71,27.71,27.6,27.654,3424,0
+NEWZ.US,D,20250731,000000,28.07,28.07,27.4109,27.4109,580,0
+NEWZ.US,D,20250801,000000,27.025,27.03,27.0083,27.0083,562,0
+NEWZ.US,D,20250804,000000,27.55,27.6142,27.5,27.6142,5545,0
+NEWZ.US,D,20250806,000000,27.48,27.5787,27.48,27.5787,18599,0
+NEWZ.US,D,20250807,000000,27.47,27.47,27.2791,27.4347,524,0
+NEWZ.US,D,20250808,000000,27.57,27.6655,27.5303,27.6655,5176,0
+NEWZ.US,D,20250812,000000,27.5,27.815,27.49,27.8014,8343,0
+NEWZ.US,D,20250813,000000,27.9212,28.1831,27.9212,28.1831,172793,0
+NEWZ.US,D,20250814,000000,28.15,28.2563,28.15,28.2563,109,0
+NEWZ.US,D,20250815,000000,28.28,28.3322,28.28,28.3322,490,0
+NEWZ.US,D,20250818,000000,28.4,28.4,28.34,28.3712,438,0
+NEWZ.US,D,20250819,000000,28.3284,28.3284,28.16,28.2138,2819,0
+NEWZ.US,D,20250820,000000,28.04,28.2363,28.0104,28.2363,4802,0
+NEWZ.US,D,20250821,000000,28.189,28.26,28.189,28.2221,736,0
+NEWZ.US,D,20250822,000000,28.64,28.7524,28.5668,28.5668,666,0
+NEWZ.US,D,20250825,000000,28.6291,28.6291,28.5633,28.5633,1317,0
+NEWZ.US,D,20250826,000000,28.56,28.7447,28.56,28.7447,872,0
+NEWZ.US,D,20250827,000000,28.79,28.8596,28.79,28.8596,769,0
+NEWZ.US,D,20250828,000000,28.91,28.9656,28.91,28.9656,193,0
+NEWZ.US,D,20250829,000000,28.72,28.7286,28.71,28.7286,335,0
+NEWZ.US,D,20250902,000000,28.49,28.55,28.49,28.5265,283,0
+NEWZ.US,D,20250904,000000,28.555,28.6739,28.555,28.6739,2121,0
+NEWZ.US,D,20250905,000000,28.52,28.6571,28.4908,28.6571,1768,0
+NEWZ.US,D,20250908,000000,28.7,28.7,28.6132,28.6631,2619,0
+NEWZ.US,D,20250909,000000,28.67,28.7676,28.67,28.7676,1969,0
+NEWZ.US,D,20250910,000000,28.5088,28.5088,28.33,28.3583,3267,0
+NEWZ.US,D,20250911,000000,28.45,28.708,28.45,28.708,974,0
+NEWZ.US,D,20250912,000000,28.475,28.475,28.4279,28.4279,1541,0
+NEWZ.US,D,20250915,000000,28.56,28.56,28.4692,28.4692,350,0
+NEWZ.US,D,20250916,000000,28.47,28.47,28.4086,28.4086,161,0
+NEWZ.US,D,20250917,000000,28.53,28.5449,28.47,28.4912,2338,0
+NEWZ.US,D,20250918,000000,28.57,28.6418,28.57,28.6418,446,0
+NEWZ.US,D,20250919,000000,28.56,28.5699,28.5,28.5656,9403,0
+NEWZ.US,D,20250922,000000,28.52,28.5789,28.5001,28.5789,2752,0
+NEWZ.US,D,20250923,000000,28.6925,28.6925,28.5462,28.5462,4644,0
+NEWZ.US,D,20250924,000000,28.5184,28.5184,28.4766,28.4766,363,0
+NEWZ.US,D,20250925,000000,28.2,28.2591,28.1705,28.2591,1712,0
+NEWZ.US,D,20250926,000000,28.3,28.5221,28.3,28.5221,413,0
+NEWZ.US,D,20250929,000000,28.61,28.61,28.53,28.555,1564,0
+NEWZ.US,D,20250930,000000,28.57,28.5953,28.4642,28.5953,963,0
+NEWZ.US,D,20251001,000000,28.35,28.3849,28.22,28.382,6327,0
+NEWZ.US,D,20251002,000000,28.32,28.42,28.32,28.3813,9998,0
+NEWZ.US,D,20251003,000000,28.37,28.5159,28.3453,28.3453,1548,0
+NEWZ.US,D,20251006,000000,28.4475,28.4949,28.3934,28.3934,2682,0
+NEWZ.US,D,20251007,000000,28.37,28.37,28.2054,28.2054,123,0
+NEWZ.US,D,20251008,000000,28.3404,28.537,28.3404,28.537,1478,0
+NEWZ.US,D,20251009,000000,28.3675,28.4583,28.3675,28.4583,373,0
+NEWZ.US,D,20251010,000000,27.899,27.899,27.6144,27.6144,441,0
+NEWZ.US,D,20251013,000000,27.945,28.1841,27.945,28.1841,747,0
+NEWZ.US,D,20251014,000000,28.4291,28.4744,28.4175,28.4744,2489,0
+NEWZ.US,D,20251020,000000,28.625,28.6531,28.625,28.6531,402,0
+NEWZ.US,D,20251022,000000,28.2,28.2788,28.2,28.2788,118,0
+NEWZ.US,D,20251024,000000,29.0583,29.0625,28.9428,28.9428,3923,0
+NEWZ.US,D,20251027,000000,29.28,29.28,29.17,29.1818,1090,0
+NEWZ.US,D,20251028,000000,28.7975,28.8901,28.78,28.8097,1804,0
+NEWZ.US,D,20251029,000000,28.952,28.952,28.7354,28.7354,215,0
+NEWZ.US,D,20251030,000000,28.63,28.7001,28.543,28.543,2362,0
+NEWZ.US,D,20251031,000000,28.628,28.628,28.535,28.535,3113,0
+NEWZ.US,D,20251104,000000,28.33,28.33,28.2849,28.2849,174,0
+NEWZ.US,D,20251105,000000,28.62,28.65,28.5198,28.5198,931,0
+NEWZ.US,D,20251106,000000,27.7525,27.8949,27.7525,27.8775,1377,0
+NEWZ.US,D,20251107,000000,27.67,27.67,27.6567,27.6567,1088,0
+NEWZ.US,D,20251110,000000,27.6792,27.91,27.6792,27.8579,2516,0
+NEWZ.US,D,20251111,000000,27.83,27.88,27.8003,27.8003,1034,0
+NEWZ.US,D,20251112,000000,27.78,27.8032,27.7638,27.7638,1280,0
+NEWZ.US,D,20251113,000000,27.3875,27.3875,27.0519,27.0519,1506,0
+NEWZ.US,D,20251114,000000,26.96,27.21,26.96,27.0062,1552,0
+NEWZ.US,D,20251117,000000,27.0125,27.02,26.5282,26.5282,1535,0
+NEWZ.US,D,20251120,000000,26.37,26.37,26.023,26.023,242,0
+NEWZ.US,D,20251121,000000,26.114,26.5468,26.09,26.5468,3239,0
+NEWZ.US,D,20251124,000000,26.9675,27.0894,26.95,27.0894,2591,0
+NEWZ.US,D,20251125,000000,27.34,27.513,27.34,27.513,184,0
+NEWZ.US,D,20251126,000000,27.7,27.72,27.6654,27.6654,214,0
+NEWZ.US,D,20251201,000000,27.6541,27.68,27.498,27.498,3363,0
+NEWZ.US,D,20251202,000000,27.57,27.61,27.4651,27.4651,9598,0
+NEWZ.US,D,20251203,000000,27.48,27.48,27.42,27.4485,615,0
+NEWZ.US,D,20251208,000000,27.32,27.32,27.2896,27.2896,3594,0
+NEWZ.US,D,20251209,000000,27.31,27.34,27.1994,27.1994,999,0
+NEWZ.US,D,20251210,000000,27.56,27.56,27.5367,27.5367,185,0
+NEWZ.US,D,20251211,000000,27.4967,27.6602,27.4967,27.6602,2445,0
+NEWZ.US,D,20251215,000000,27.2399,27.28,27.17,27.1915,1198,0
+NEWZ.US,D,20251216,000000,26.95,27.0018,26.95,27.0018,5240,0
+NEWZ.US,D,20251218,000000,26.92,26.99,26.9122,26.9122,650,0
+NEWZ.US,D,20251219,000000,27.19,27.2532,27.19,27.2532,316,0
+NEWZ.US,D,20251222,000000,27.43,27.5038,27.43,27.5038,516,0
+NEWZ.US,D,20251223,000000,27.52,27.5891,27.52,27.5891,583,0
+NEWZ.US,D,20251224,000000,27.57,27.5972,27.57,27.5972,853,0
+NEWZ.US,D,20251226,000000,27.55,27.589,27.55,27.589,1134,0
+NEWZ.US,D,20251229,000000,27.47,27.5351,27.47,27.5351,2364,0
+NEWZ.US,D,20251230,000000,27.42,27.42,27.3953,27.3953,250,0
+NEWZ.US,D,20251231,000000,27.36,27.36,27.13,27.1654,1218,0
+NEWZ.US,D,20260102,000000,27.37,27.4804,27.35,27.4804,386,0
+NEWZ.US,D,20260105,000000,27.57,27.7759,27.57,27.7759,1486,0
+NEWZ.US,D,20260106,000000,27.69,27.9815,27.69,27.9815,6721,0
+NEWZ.US,D,20260107,000000,27.71,27.71,27.6604,27.6604,520,0
+NEWZ.US,D,20260108,000000,27.71,27.7649,27.7004,27.7004,1755,0
+NEWZ.US,D,20260109,000000,27.67,27.7578,27.67,27.7578,499,0
+NEWZ.US,D,20260112,000000,27.75,27.86,27.5263,27.8484,668,0
+NEWZ.US,D,20260113,000000,27.74,27.7598,27.7,27.7128,1742,0
+NEWZ.US,D,20260114,000000,27.79,27.8,27.67,27.7802,2422,0
+NEWZ.US,D,20260115,000000,27.97,27.97,27.86,27.8898,2295,0
+NEWZ.US,D,20260116,000000,27.7,27.82,27.7,27.7882,482,0
+NEWZ.US,D,20260120,000000,27.4984,27.5649,27.2942,27.2942,1729,0
+NEWZ.US,D,20260121,000000,27.51,27.6622,27.41,27.6013,2029,0
+NEWZ.US,D,20260122,000000,27.68,27.7103,27.59,27.6013,10874,0
+NEWZ.US,D,20260123,000000,27.59,27.61,27.56,27.5699,1218,0
+NEWZ.US,D,20260126,000000,27.61,27.64,27.59,27.6103,3881,0
+NEWZ.US,D,20260127,000000,27.65,27.67,27.62,27.67,889,0
+NEWZ.US,D,20260128,000000,27.5799,27.5799,27.5,27.5186,2386,0
+NEWZ.US,D,20260129,000000,27.2765,27.3225,27.19,27.3225,895,0
+NEWZ.US,D,20260130,000000,27.27,27.29,27.15,27.2705,720,0
+NEWZ.US,D,20260202,000000,27.49,27.49,27.45,27.4764,1072,0
+NEWZ.US,D,20260203,000000,27.52,27.52,27.25,27.4994,311,0
+NEWZ.US,D,20260204,000000,27.54,27.57,27.34,27.399,3010,0
+NEWZ.US,D,20260205,000000,27.42,27.42,27.34,27.3931,555,0
+NEWZ.US,D,20260206,000000,27.77,27.9858,27.77,27.9858,468,0
+NEWZ.US,D,20260209,000000,28.105,28.105,27.9122,27.9122,359,0
+NEWZ.US,D,20260210,000000,27.9175,27.9175,27.8811,27.8811,702,0
+NEWZ.US,D,20260213,000000,28.03,28.03,27.97,27.9757,542,0
+NEWZ.US,D,20260217,000000,28.2,28.2096,28.2,28.2096,6397,0
diff --git a/daily/us/nasdaq etfs/nfty.us.txt b/daily/us/nasdaq etfs/nfty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d524ab3025155e3218726b5f4cbf01aebdd85da
--- /dev/null
+++ b/daily/us/nasdaq etfs/nfty.us.txt	
@@ -0,0 +1,2436 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFTY.US,D,20120416,000000,24.17,24.17,24.17,24.17,125.6156257,0
+NFTY.US,D,20120423,000000,23.36,23.36,23.36,23.36,121.5959256776,0
+NFTY.US,D,20120502,000000,24.2953,24.2953,24.2953,24.2953,184.9062010304,0
+NFTY.US,D,20120503,000000,24.3342,24.3342,24.3342,24.3342,184.9062010304,0
+NFTY.US,D,20120509,000000,23.5908,23.5908,23.5908,23.5908,121.5959256776,0
+NFTY.US,D,20120517,000000,22.8783,22.9042,22.8385,22.8385,631.0929035168,0
+NFTY.US,D,20120524,000000,22.3211,22.3211,22.3211,22.3211,361.773002016,0
+NFTY.US,D,20120525,000000,22.134,22.134,22.134,22.134,244.1967763608,0
+NFTY.US,D,20120718,000000,21.9469,21.9469,21.9469,21.9469,132.6501007392,0
+NFTY.US,D,20120723,000000,21.6086,21.6086,21.6086,21.6086,121.5959256776,0
+NFTY.US,D,20120725,000000,21.4941,21.4941,21.4941,21.4941,149.7338258344,0
+NFTY.US,D,20120803,000000,22.6087,22.6087,22.6087,22.6087,3053.9670920184,0
+NFTY.US,D,20120808,000000,22.9679,22.9679,22.9679,22.9679,263.2903514672,0
+NFTY.US,D,20120809,000000,23.3012,23.3012,23.3012,23.3012,3053.9670920184,0
+NFTY.US,D,20120921,000000,24.0585,24.0585,24.0585,24.0585,4884.9404522216,0
+NFTY.US,D,20120927,000000,23.4823,23.4823,23.4356,23.4744,2557.534139252,0
+NFTY.US,D,20121004,000000,23.4823,23.4823,23.4823,23.4823,1078.2845310088,0
+NFTY.US,D,20121008,000000,23.3012,23.3012,23.3012,23.3012,244.1967763608,0
+NFTY.US,D,20121107,000000,22.3479,22.3479,22.3479,22.3479,2105.317886732,0
+NFTY.US,D,20121109,000000,22.9112,22.9112,22.8385,22.8385,336.649876876,0
+NFTY.US,D,20121114,000000,22.3629,22.3629,22.3629,22.3629,3543.3655697456,0
+NFTY.US,D,20121211,000000,24.0585,24.0585,24.0585,24.0585,216.058876204,0
+NFTY.US,D,20130124,000000,23.7361,23.7361,23.7361,23.7361,207.0145511536,0
+NFTY.US,D,20130131,000000,23.7212,23.762,23.7212,23.762,477.33937766,0
+NFTY.US,D,20130212,000000,24.1043,24.1043,24.1043,24.1043,334.6400268648,0
+NFTY.US,D,20130215,000000,24.1471,24.1471,24.1471,24.1471,2054.0667114464,0
+NFTY.US,D,20130306,000000,24.6536,24.6536,24.6536,24.6536,1797.8108350184,0
+NFTY.US,D,20130315,000000,24.4914,24.5401,24.4914,24.4914,733.595254088,0
+NFTY.US,D,20130405,000000,24.6625,24.6625,24.6625,24.6625,221.083501232,0
+NFTY.US,D,20130410,000000,24.4257,24.4257,24.4257,24.4257,221.083501232,0
+NFTY.US,D,20130426,000000,25.0058,25.0307,25.0058,25.0307,4625.6698007768,0
+NFTY.US,D,20130503,000000,25.9253,25.9253,25.9253,25.9253,121.5959256776,0
+NFTY.US,D,20130507,000000,25.7999,25.7999,25.7999,25.7999,158.7781508848,0
+NFTY.US,D,20130508,000000,26.1522,26.1522,26.1522,26.1522,121.5959256776,0
+NFTY.US,D,20130520,000000,25.987,25.987,25.987,25.987,4518.1428251776,0
+NFTY.US,D,20130607,000000,25.4079,25.4477,25.4079,25.4228,1221.9888068096,0
+NFTY.US,D,20130710,000000,24.574,24.574,24.574,24.574,160.788000896,0
+NFTY.US,D,20130718,000000,24.8974,24.8974,24.8974,24.8974,244.1967763608,0
+NFTY.US,D,20130731,000000,24.4406,24.4406,24.4406,24.4406,123.6057756888,0
+NFTY.US,D,20130822,000000,23.6446,23.6863,23.6446,23.6863,488.3935527216,0
+NFTY.US,D,20130910,000000,26,26.0059,25.8328,25.8646,117773.1909563,0
+NFTY.US,D,20130911,000000,25.7193,25.7751,25.5691,25.6377,13806.664651938,0
+NFTY.US,D,20130912,000000,25.6288,25.6626,25.4158,25.4397,37016.412581276,0
+NFTY.US,D,20130913,000000,25.5561,25.6079,25.4666,25.4835,54975.427356354,0
+NFTY.US,D,20130916,000000,25.5691,25.8726,25.5691,25.7591,3634.8137452552,0
+NFTY.US,D,20130917,000000,25.6686,25.6686,25.4586,25.4586,28219.299082254,0
+NFTY.US,D,20130918,000000,25.5989,25.5989,25.5243,25.5243,244.1967763608,0
+NFTY.US,D,20130919,000000,26.4,26.4,26.4,26.4,146.7190508176,0
+NFTY.US,D,20130924,000000,26.1492,26.1492,26.0139,26.0139,239.1721513328,0
+NFTY.US,D,20131002,000000,25.8328,25.8328,25.8328,25.8328,128.6304007168,0
+NFTY.US,D,20131004,000000,26.4826,26.5811,26.4676,26.4746,21256.173718451,0
+NFTY.US,D,20131007,000000,26.1661,26.5731,26.1094,26.1094,11904.341616338,0
+NFTY.US,D,20131009,000000,25.9263,26.0328,25.9174,25.99,33501.184911687,0
+NFTY.US,D,20131010,000000,26.4676,26.5075,26.3164,26.4079,18850.383255045,0
+NFTY.US,D,20131011,000000,26.2666,26.2666,26.1492,26.2318,719.5263040096,0
+NFTY.US,D,20131014,000000,25.7989,25.9263,25.7004,25.8248,13567.492500606,0
+NFTY.US,D,20131015,000000,25.8586,25.983,25.7651,25.7651,16333.046116017,0
+NFTY.US,D,20131016,000000,25.8497,25.8815,25.7412,25.8586,35066.858070412,0
+NFTY.US,D,20131021,000000,26.1333,26.1333,26.0467,26.0467,840.1173046816,0
+NFTY.US,D,20131108,000000,24.984,24.9919,24.984,24.9919,959.703380348,0
+NFTY.US,D,20131122,000000,24.7581,24.7581,24.7581,24.7581,119.5860756664,0
+NFTY.US,D,20131213,000000,25.5482,25.6427,25.5392,25.5561,42784.68211342,0
+NFTY.US,D,20131216,000000,25.6686,25.6775,25.6686,25.6686,6967.1450638248,0
+NFTY.US,D,20131217,000000,25.5243,25.5243,25.5243,25.5243,800.9252294632,0
+NFTY.US,D,20131218,000000,26.1094,26.1094,26.1094,26.1094,600.9451533488,0
+NFTY.US,D,20131219,000000,25.5243,25.5243,25.5243,25.5243,840.1173046816,0
+NFTY.US,D,20131223,000000,25.8915,25.9343,25.8915,25.9343,837.1025296648,0
+NFTY.US,D,20131230,000000,26.5731,26.7005,26.5731,26.6408,659.2308036736,0
+NFTY.US,D,20140102,000000,26.5254,26.5254,26.5254,26.5254,473.3196776376,0
+NFTY.US,D,20140103,000000,26.3084,26.3084,26.2487,26.2746,2056.0765614576,0
+NFTY.US,D,20140106,000000,26.0915,26.0915,26.0915,26.0915,1534.5204835512,0
+NFTY.US,D,20140110,000000,26.6159,26.6159,26.6159,26.6159,719.5263040096,0
+NFTY.US,D,20140116,000000,26.4676,26.4676,26.4497,26.4497,239.1721513328,0
+NFTY.US,D,20140130,000000,25.0825,25.0825,25.0825,25.0825,262.2854264616,0
+NFTY.US,D,20140204,000000,25.1263,25.1263,25.1263,25.1263,600.9451533488,0
+NFTY.US,D,20140207,000000,25.8248,25.8248,25.8248,25.8248,366.797627044,0
+NFTY.US,D,20140307,000000,26.4428,26.4428,26.4428,26.4428,182.8963510192,0
+NFTY.US,D,20140310,000000,26.3841,26.3841,26.3841,26.3841,119.5860756664,0
+NFTY.US,D,20140313,000000,26.2746,26.2746,26.2746,26.2746,239.1721513328,0
+NFTY.US,D,20140320,000000,25.8328,25.8328,25.8328,25.8328,333.6351018592,0
+NFTY.US,D,20140408,000000,27.613,27.613,27.5483,27.5483,3693.09939558,0
+NFTY.US,D,20140416,000000,27.5483,27.5652,27.5145,27.5394,3722.2422207424,0
+NFTY.US,D,20140421,000000,27.7712,27.7712,27.6478,27.7483,12605.779270246,0
+NFTY.US,D,20140422,000000,27.9056,27.9901,27.9056,27.9812,8250.434295976,0
+NFTY.US,D,20140423,000000,27.9633,27.9633,27.8886,27.9225,3124.3118424104,0
+NFTY.US,D,20140425,000000,27.3831,27.3831,27.3831,27.3831,180.886501008,0
+NFTY.US,D,20140501,000000,27.813,27.822,27.7573,27.7623,1441.0624580304,0
+NFTY.US,D,20140502,000000,28.0966,28.0966,28.013,28.0389,2833.888515792,0
+NFTY.US,D,20140516,000000,28.0887,28.0887,27.9812,27.9901,3963.4242220864,0
+NFTY.US,D,20140519,000000,28.1046,28.1474,28.1046,28.1474,360.7680770104,0
+NFTY.US,D,20140528,000000,29.5624,29.5624,29.2718,29.3057,8574.0201477792,0
+NFTY.US,D,20140612,000000,30.1784,30.1784,30.1784,30.1784,180.886501008,0
+NFTY.US,D,20140617,000000,30.6053,30.6053,30.6053,30.6053,149.7338258344,0
+NFTY.US,D,20140618,000000,30.5635,30.5635,30.5635,30.5635,468.2950526096,0
+NFTY.US,D,20140619,000000,31.0541,31.0541,31.0541,31.0541,899.407880012,0
+NFTY.US,D,20140620,000000,30.6968,30.6968,30.6968,30.6968,218.0687262152,0
+NFTY.US,D,20140623,000000,30.6719,30.6719,30.6381,30.6381,1274.2449071008,0
+NFTY.US,D,20140624,000000,30.4301,30.4301,30.4301,30.4301,149.7338258344,0
+NFTY.US,D,20140625,000000,30.6212,30.6719,30.6122,30.6381,7520.8587419104,0
+NFTY.US,D,20140626,000000,31.0391,31.0391,31.0391,31.0391,718.521379004,0
+NFTY.US,D,20140627,000000,30.9774,30.9774,30.9774,30.9774,336.649876876,0
+NFTY.US,D,20140701,000000,31.9447,31.9447,31.9447,31.9447,350.7188269544,0
+NFTY.US,D,20140702,000000,32.079,32.079,32.079,32.079,239.1721513328,0
+NFTY.US,D,20140707,000000,32.7278,32.7547,32.693,32.693,569.7924781752,0
+NFTY.US,D,20140708,000000,32.686,32.686,32.5766,32.5766,1229.0232818488,0
+NFTY.US,D,20140709,000000,32.3367,32.3955,32.3367,32.3775,1096.3731811096,0
+NFTY.US,D,20140710,000000,32.3447,32.3447,32.3447,32.3447,626.0682784888,0
+NFTY.US,D,20140714,000000,32.6611,32.8452,32.6611,32.8452,908.4522050624,0
+NFTY.US,D,20140715,000000,32.8024,32.8024,32.6781,32.7467,3839.8184463976,0
+NFTY.US,D,20140716,000000,32.5945,32.6363,32.4363,32.478,8654.4141482272,0
+NFTY.US,D,20140717,000000,32.3616,32.3616,32.0014,32.0014,1641.0425341448,0
+NFTY.US,D,20140721,000000,32.496,32.496,32.496,32.496,304.4922766968,0
+NFTY.US,D,20140723,000000,32.9119,32.9447,32.8781,32.9278,2164.6084620624,0
+NFTY.US,D,20140724,000000,32.8452,32.8452,32.8452,32.8452,480.3541526768,0
+NFTY.US,D,20140725,000000,32.1029,32.1616,32.0949,32.1616,4817.6104768464,0
+NFTY.US,D,20140728,000000,32.1427,32.1427,32.1427,32.1427,727.5657040544,0
+NFTY.US,D,20140729,000000,31.7944,31.8959,31.7855,31.7855,1244.0971569328,0
+NFTY.US,D,20140730,000000,31.9447,31.9447,31.9357,31.9447,804.9449294856,0
+NFTY.US,D,20140731,000000,31.3198,31.3198,31.1605,31.1605,2158.5789120288,0
+NFTY.US,D,20140801,000000,31.2869,31.4611,31.1038,31.4611,2078.1849115808,0
+NFTY.US,D,20140805,000000,30.9386,30.9386,30.9386,30.9386,6990.2583389536,0
+NFTY.US,D,20140807,000000,30.6451,30.6451,30.4878,30.4878,2309.3176628688,0
+NFTY.US,D,20140808,000000,30.5545,30.5545,30.5545,30.5545,211.034251176,0
+NFTY.US,D,20140811,000000,31.3347,31.3347,31.3347,31.3347,315.5464517584,0
+NFTY.US,D,20140812,000000,31.1446,31.1695,31.1446,31.1695,536.6299529904,0
+NFTY.US,D,20140813,000000,31.6183,31.6183,31.6183,31.6183,763.743004256,0
+NFTY.US,D,20140814,000000,31.4431,31.5038,31.4431,31.4869,29895.513991594,0
+NFTY.US,D,20140815,000000,31.4869,31.4869,31.3138,31.3536,5419.5605552008,0
+NFTY.US,D,20140818,000000,31.3536,31.6014,31.3536,31.5695,560073.84844604,0
+NFTY.US,D,20140819,000000,31.9775,32.0521,31.8282,31.8282,104964.41683492,0
+NFTY.US,D,20140820,000000,31.9059,31.9526,31.8382,31.8631,2060.09626148,0
+NFTY.US,D,20140821,000000,31.7437,31.7437,31.6541,31.6541,4033.7689724784,0
+NFTY.US,D,20140822,000000,32.1278,32.1278,31.9526,32.0521,5603.4618312256,0
+NFTY.US,D,20140825,000000,32.1875,32.1954,32.0949,32.1954,24378.47571085,0
+NFTY.US,D,20140826,000000,32.4203,32.5766,32.3537,32.5039,51900.356839218,0
+NFTY.US,D,20140827,000000,32.7955,32.887,32.7796,32.887,2148.5296619728,0
+NFTY.US,D,20140828,000000,32.7029,32.9278,32.7029,32.9278,19422.185583231,0
+NFTY.US,D,20140829,000000,32.8522,32.8602,32.7278,32.8522,11338.568838185,0
+NFTY.US,D,20140902,000000,32.3875,32.3875,32.2452,32.277,5008.5462279104,0
+NFTY.US,D,20140903,000000,32.4363,32.5427,32.4363,32.4701,2381.672263272,0
+NFTY.US,D,20140904,000000,32.5198,32.5198,32.3198,32.3198,3792.5869711344,0
+NFTY.US,D,20140905,000000,32.2352,32.4452,32.2352,32.3875,1811.8797850968,0
+NFTY.US,D,20140908,000000,32.4363,32.4363,32.2352,32.2601,13637.837250998,0
+NFTY.US,D,20140909,000000,32.1775,32.2044,32.0113,32.0113,1649.0819341896,0
+NFTY.US,D,20140910,000000,32.0601,32.2532,32.0601,32.1696,43608.720618012,0
+NFTY.US,D,20140911,000000,31.8193,31.9059,31.7944,31.9059,3259.9767181664,0
+NFTY.US,D,20140912,000000,31.2282,31.2949,31.1794,31.2133,2494.2238638992,0
+NFTY.US,D,20140915,000000,30.9615,30.9864,30.7874,30.9536,1900.3131855896,0
+NFTY.US,D,20140916,000000,30.9446,30.9705,30.3953,30.9705,1744.5498097216,0
+NFTY.US,D,20140917,000000,31.0053,31.0053,30.654,30.654,1007.9397806168,0
+NFTY.US,D,20140918,000000,30.862,31.062,30.862,30.9446,4100.094022848,0
+NFTY.US,D,20140919,000000,31.1357,31.1357,30.854,30.9963,1942.5200358248,0
+NFTY.US,D,20140922,000000,30.3694,30.3694,30.0799,30.0799,2124.4114618384,0
+NFTY.US,D,20140923,000000,30.0202,30.2639,30.0202,30.2639,623.053503472,0
+NFTY.US,D,20140924,000000,30.4311,30.6321,30.3804,30.3804,1622.953884044,0
+NFTY.US,D,20140925,000000,29.7525,29.7525,29.2997,29.3654,15100.003134146,0
+NFTY.US,D,20140926,000000,29.6022,29.6599,29.4828,29.636,2857.0017909208,0
+NFTY.US,D,20140929,000000,29.3584,29.3833,29.1992,29.3514,153393.7627048,0
+NFTY.US,D,20140930,000000,29.4102,29.5942,29.4102,29.4828,947.6442802808,0
+NFTY.US,D,20141001,000000,29.6261,29.6261,29.2997,29.2997,17014.385269814,0
+NFTY.US,D,20141002,000000,29.5584,29.8032,29.5584,29.6848,1857.1014103488,0
+NFTY.US,D,20141003,000000,29.8878,30.3545,29.8878,30.1634,9876.4029550368,0
+NFTY.US,D,20141006,000000,30.045,30.054,30.045,30.054,911.4669800792,0
+NFTY.US,D,20141007,000000,29.5415,29.7336,29.45,29.654,2717.3172151424,0
+NFTY.US,D,20141008,000000,29.2997,30.0361,29.2997,30.0361,4811.5809268128,0
+NFTY.US,D,20141009,000000,29.45,29.45,29.0649,29.1335,2677.1202149184,0
+NFTY.US,D,20141010,000000,29.0241,29.0241,28.3544,28.3961,10446.195433212,0
+NFTY.US,D,20141013,000000,28.3046,28.631,28.2956,28.631,3847.8578464424,0
+NFTY.US,D,20141014,000000,28.2708,28.6638,28.2708,28.5723,9774.9055294712,0
+NFTY.US,D,20141015,000000,28.0349,28.3454,27.5414,28.0936,90404.058428782,0
+NFTY.US,D,20141016,000000,28.7305,28.7822,27.9275,28.42,4670.8914260288,0
+NFTY.US,D,20141017,000000,28.0449,28.1792,27.9513,28.0449,2250.0270875384,0
+NFTY.US,D,20141020,000000,28.4887,28.622,28.4718,28.622,989.851130516,0
+NFTY.US,D,20141021,000000,28.9823,29.0151,28.84,28.84,1146.6194313896,0
+NFTY.US,D,20141022,000000,29.0061,29.0061,28.631,28.8221,2772.5880904504,0
+NFTY.US,D,20141023,000000,28.8997,29.1494,28.8997,28.9733,5490.9102305984,0
+NFTY.US,D,20141024,000000,28.7643,28.9644,28.7554,28.9494,2348.5097380872,0
+NFTY.US,D,20141027,000000,28.7076,28.8638,28.6638,28.6638,2572.608014336,0
+NFTY.US,D,20141028,000000,29.5007,29.6768,29.434,29.6022,2920.3120662736,0
+NFTY.US,D,20141029,000000,29.8032,29.844,29.5942,29.6022,4181.4929483016,0
+NFTY.US,D,20141030,000000,29.7007,29.9545,29.5355,29.646,10156.777031599,0
+NFTY.US,D,20141031,000000,29.9545,30.1704,29.9296,30.0868,2164.6084620624,0
+NFTY.US,D,20141103,000000,29.8112,30.054,29.8112,30.054,2313.3373628912,0
+NFTY.US,D,20141104,000000,29.9465,30.1117,29.9465,29.9644,3215.76001792,0
+NFTY.US,D,20141105,000000,29.8878,29.9296,29.7256,29.8211,1595.8209088928,0
+NFTY.US,D,20141106,000000,29.5007,29.5007,29.3753,29.3833,2990.6568166656,0
+NFTY.US,D,20141107,000000,29.6768,29.9107,29.6768,29.8788,1773.692634884,0
+NFTY.US,D,20141110,000000,30.0122,30.1217,29.9196,29.9376,3400.6662189504,0
+NFTY.US,D,20141111,000000,29.7604,29.9376,29.7525,29.7953,5193.4524289408,0
+NFTY.US,D,20141112,000000,29.5584,29.5584,29.5584,29.5584,381.871502128,0
+NFTY.US,D,20141113,000000,29.7256,29.838,29.6848,29.6848,1896.2934855672,0
+NFTY.US,D,20141114,000000,29.7256,29.844,29.6112,29.6848,12423.887844233,0
+NFTY.US,D,20141117,000000,29.3753,29.5505,29.3753,29.5415,2008.8450861944,0
+NFTY.US,D,20141118,000000,29.4022,29.5505,29.3584,29.3753,4356.349899276,0
+NFTY.US,D,20141119,000000,29.5355,29.8112,29.5355,29.7097,6841.5294381248,0
+NFTY.US,D,20141120,000000,30.2799,30.2799,30.1286,30.1535,7914.7893441056,0
+NFTY.US,D,20141121,000000,30.7565,30.8391,30.6401,30.7476,2130.441011872,0
+NFTY.US,D,20141124,000000,30.2729,30.3057,30.2639,30.3057,1521.4564584784,0
+NFTY.US,D,20141125,000000,30.3804,30.5893,30.3217,30.4142,16209.440340328,0
+NFTY.US,D,20141126,000000,30.4819,30.5814,30.4819,30.5814,829.06312962,0
+NFTY.US,D,20141128,000000,30.2212,30.4888,30.2212,30.3475,3265.0013431944,0
+NFTY.US,D,20141201,000000,30.0868,30.2401,30.045,30.1217,1571.7027087584,0
+NFTY.US,D,20141202,000000,30.0122,30.0122,29.8878,29.9803,33730.307812964,0
+NFTY.US,D,20141203,000000,30.6749,30.8391,30.5973,30.6918,1558.6386836856,0
+NFTY.US,D,20141204,000000,30.9147,30.9237,30.8073,30.8819,5487.8954555816,0
+NFTY.US,D,20141205,000000,30.5893,30.866,30.5893,30.7645,1715.4069845592,0
+NFTY.US,D,20141208,000000,30.4381,30.5157,30.3704,30.5157,1570.6977837528,0
+NFTY.US,D,20141209,000000,30.0022,30.2212,29.9296,30.2212,5555.2254309568,0
+NFTY.US,D,20141210,000000,29.5942,29.5942,29.4171,29.4828,3585.5724199808,0
+NFTY.US,D,20141211,000000,29.8878,30.0122,29.6768,29.6768,5106.0239534536,0
+NFTY.US,D,20141212,000000,29.5584,29.6928,29.443,29.6928,2769.5733154336,0
+NFTY.US,D,20141215,000000,29.5843,29.6201,29.45,29.4828,1835.9979852312,0
+NFTY.US,D,20141216,000000,29.7097,29.7097,29.3584,29.3584,1829.9684351976,0
+NFTY.US,D,20141217,000000,29.3176,29.5584,29.2748,29.5584,2556.5292142464,0
+NFTY.US,D,20141218,000000,29.6848,29.6848,29.434,29.5843,5763.244907116,0
+NFTY.US,D,20141219,000000,29.5355,29.5773,29.5355,29.5584,1381.7718827,0
+NFTY.US,D,20141222,000000,30.1784,30.2868,30.1117,30.1217,8106.7300201752,0
+NFTY.US,D,20141223,000000,29.6848,29.8281,29.6848,29.8281,4767.3642265664,0
+NFTY.US,D,20141224,000000,30.0122,30.1286,30.0122,30.0789,1142.5997313672,0
+NFTY.US,D,20141226,000000,30.1376,30.3545,30.1376,30.3475,1470.2052831928,0
+NFTY.US,D,20141229,000000,30.656,30.656,30.4978,30.4978,1629.9883590832,0
+NFTY.US,D,20141230,000000,30.6321,30.6321,30.5316,30.5316,1381.7718827,0
+NFTY.US,D,20141231,000000,30.4888,30.5386,30.4311,30.4311,2237.9679874712,0
+NFTY.US,D,20150102,000000,29.9873,30.1634,29.9873,30.1634,832.0779046368,0
+NFTY.US,D,20150105,000000,30.2968,30.2968,30.0709,30.255,4721.1376763088,0
+NFTY.US,D,20150106,000000,29.8281,29.8281,29.5674,29.7336,2715.3073651312,0
+NFTY.US,D,20150107,000000,29.9953,30.045,29.9803,30.045,1185.811506608,0
+NFTY.US,D,20150108,000000,30.7645,30.9585,30.7645,30.8739,2134.4607118944,0
+NFTY.US,D,20150109,000000,30.6142,30.6242,30.4232,30.6242,1243.0922319272,0
+NFTY.US,D,20150112,000000,30.3217,30.5893,30.3217,30.456,2391.721513328,0
+NFTY.US,D,20150113,000000,30.9147,30.9585,30.866,30.9585,1335.5453324424,0
+NFTY.US,D,20150114,000000,30.4888,30.5316,30.456,30.5316,2175.662637124,0
+NFTY.US,D,20150115,000000,31.1237,31.1406,30.7137,31.0003,7544.9769420448,0
+NFTY.US,D,20150116,000000,30.5386,30.8073,30.1376,30.5157,7906.7499440608,0
+NFTY.US,D,20150120,000000,31.067,31.3844,30.7724,31.3844,4339.2661741808,0
+NFTY.US,D,20150121,000000,30.7983,31.3108,30.7904,31.1755,2022.9140362728,0
+NFTY.US,D,20150122,000000,31.6183,31.9148,31.6183,31.9148,3646.8728453224,0
+NFTY.US,D,20150123,000000,32.08,32.08,31.8193,31.9785,2573.6129393416,0
+NFTY.US,D,20150126,000000,32.0372,32.0621,31.88,31.88,1096.3731811096,0
+NFTY.US,D,20150127,000000,31.7029,31.9536,31.7029,31.9536,3470.0060443368,0
+NFTY.US,D,20150128,000000,31.88,32.0472,31.7944,31.7944,7449.5090665128,0
+NFTY.US,D,20150129,000000,31.679,31.6939,31.5427,31.5427,1919.406760696,0
+NFTY.US,D,20150130,000000,30.9914,31.1755,30.9914,31.1755,4058.8920976184,0
+NFTY.US,D,20150202,000000,30.9824,31.3506,30.9824,31.3506,1855.0915603376,0
+NFTY.US,D,20150203,000000,31.6859,31.8103,31.5526,31.8103,167391.3631078,0
+NFTY.US,D,20150204,000000,31.8103,32.1387,31.8103,32.1387,1396.845757784,0
+NFTY.US,D,20150205,000000,31.1496,32.1049,31.1496,31.8382,7287.7161406112,0
+NFTY.US,D,20150206,000000,30.9735,31.7606,30.9735,31.259,43267.046116108,0
+NFTY.US,D,20150209,000000,30.9735,31.6432,30.9735,31.6432,4496.0344750544,0
+NFTY.US,D,20150210,000000,31.3685,31.7855,30.9735,30.9735,5497.9447056376,0
+NFTY.US,D,20150211,000000,31.3934,31.3934,31.0162,31.268,1004.9250056,0
+NFTY.US,D,20150212,000000,31.0162,32.28,31.0162,32.2303,4169.4338482344,0
+NFTY.US,D,20150213,000000,32.1546,32.5726,31.9785,32.1546,2152.5493619952,0
+NFTY.US,D,20150217,000000,31.6183,32.1447,31.6183,32.1447,1664.1558092736,0
+NFTY.US,D,20150218,000000,32.2303,32.5985,32.0621,32.5985,2668.075889868,0
+NFTY.US,D,20150219,000000,32.3716,32.3716,32.3716,32.3716,1503.3678083776,0
+NFTY.US,D,20150220,000000,32.3994,32.5656,31.9705,32.5656,2246.007387516,0
+NFTY.US,D,20150223,000000,32.4989,32.4989,31.9616,31.9616,2054.0667114464,0
+NFTY.US,D,20150224,000000,31.4073,32.5985,31.4073,32.5656,1817.9093351304,0
+NFTY.US,D,20150225,000000,32.7089,32.7169,31.4004,32.3208,3262.9914931832,0
+NFTY.US,D,20150226,000000,31.3586,32.6661,31.3586,32.1447,1121.4963062496,0
+NFTY.US,D,20150227,000000,31.1834,32.682,31.1834,32.682,1851.0718603152,0
+NFTY.US,D,20150302,000000,32.6064,32.6064,31.3685,32.1128,1673.200134324,0
+NFTY.US,D,20150303,000000,31.9785,32.482,31.9785,32.482,63310.2753528,0
+NFTY.US,D,20150304,000000,32.1387,32.5338,32.1387,32.4571,24607.598612127,0
+NFTY.US,D,20150305,000000,33.4861,33.4861,32.3905,32.4989,30937.621222402,0
+NFTY.US,D,20150306,000000,32.5477,32.5477,31.7437,32.1298,1910.3624356456,0
+NFTY.US,D,20150309,000000,31.9278,32.3467,31.8024,32.3467,2389.7116633168,0
+NFTY.US,D,20150310,000000,31.6621,32.0541,31.5098,31.6432,14217.678979229,0
+NFTY.US,D,20150311,000000,32.0123,32.1049,31.8551,31.887,11587.790239574,0
+NFTY.US,D,20150312,000000,32.8084,32.8084,32.1636,32.1636,6452.6234609576,0
+NFTY.US,D,20150313,000000,32.0969,32.28,31.88,32.0372,2509.2977389832,0
+NFTY.US,D,20150316,000000,32.2303,32.4661,32.0372,32.4482,3704.1535706416,0
+NFTY.US,D,20150317,000000,31.9059,32.288,31.7377,32.0293,399332.0741003,0
+NFTY.US,D,20150318,000000,32.1895,32.8174,31.8103,32.5815,344743.5428711,0
+NFTY.US,D,20150319,000000,32.6582,32.6582,32.4741,32.4741,11826.962390906,0
+NFTY.US,D,20150320,000000,32.7338,32.8582,32.5397,32.5397,6212.4463846192,0
+NFTY.US,D,20150323,000000,33.3517,33.3517,32.4392,32.8174,4899.0094023,0
+NFTY.US,D,20150324,000000,32.7915,32.7915,32.482,32.7756,6093.8652339584,0
+NFTY.US,D,20150325,000000,32.3208,32.5656,31.88,31.9616,29744.775240754,0
+NFTY.US,D,20150326,000000,32.1636,32.1636,32.1636,32.1636,118.5811506608,0
+NFTY.US,D,20150327,000000,31.5337,31.5337,31.5337,31.5337,597.930378332,0
+NFTY.US,D,20150330,000000,32.08,32.2233,32.0621,32.2143,12541.464069888,0
+NFTY.US,D,20150331,000000,32.2472,32.288,32.1795,32.1895,2822.8343407304,0
+NFTY.US,D,20150401,000000,31.88,32.2382,31.8382,32.0123,6687.775912268,0
+NFTY.US,D,20150402,000000,32.6502,32.6582,32.4243,32.6134,597.930378332,0
+NFTY.US,D,20150406,000000,32.7915,33.1597,32.7915,32.9577,24607.598612127,0
+NFTY.US,D,20150407,000000,32.6412,32.8243,32.6412,32.6412,837.1025296648,0
+NFTY.US,D,20150408,000000,32.1895,32.3298,32.0969,32.3049,3823.739646308,0
+NFTY.US,D,20150409,000000,32.1049,32.2382,32.088,32.088,1280.2744571344,0
+NFTY.US,D,20150410,000000,32.1895,32.2064,32.1895,32.2064,358.7582269992,0
+NFTY.US,D,20150413,000000,32.3298,32.3298,32.1447,32.1447,1315.4468323304,0
+NFTY.US,D,20150414,000000,32.1447,32.1447,32.0472,32.0472,2269.1206626448,0
+NFTY.US,D,20150415,000000,31.8631,31.8631,31.8631,31.8631,7767.0653682824,0
+NFTY.US,D,20150416,000000,32.071,32.1895,32.0123,32.1895,37293.771882822,0
+NFTY.US,D,20150417,000000,31.8024,31.8024,31.8024,31.8024,358.7582269992,0
+NFTY.US,D,20150420,000000,32.3467,32.3815,32.2303,32.2303,2557.534139252,0
+NFTY.US,D,20150421,000000,32.2303,32.2303,32.2303,32.2303,131.6451757336,0
+NFTY.US,D,20150422,000000,32.6502,32.6661,32.6134,32.6412,7347.0067159416,0
+NFTY.US,D,20150423,000000,33.9637,34.0115,33.9558,33.9558,7404.2874412608,0
+NFTY.US,D,20150424,000000,34.2633,34.3458,34.2633,34.3458,358.7582269992,0
+NFTY.US,D,20150427,000000,34.8334,34.917,34.7847,34.8504,5134.1618536104,0
+NFTY.US,D,20150428,000000,34.8922,34.8922,34.4573,34.4573,1552.609133652,0
+NFTY.US,D,20150429,000000,34.1399,34.1478,33.9896,33.9896,2625.8690396328,0
+NFTY.US,D,20150430,000000,33.7538,33.7538,33.7279,33.7279,1910.3624356456,0
+NFTY.US,D,20150501,000000,33.9289,33.9289,33.6861,33.7707,3345.3953436424,0
+NFTY.US,D,20150504,000000,33.6602,33.9637,33.6602,33.8951,1673.200134324,0
+NFTY.US,D,20150505,000000,33.4702,33.6702,33.4702,33.6702,9914.5901052496,0
+NFTY.US,D,20150506,000000,33.6702,33.6702,33.6702,33.6702,5.024625028,0
+NFTY.US,D,20150507,000000,33.1438,33.2512,33.103,33.2512,8628.2860980816,0
+NFTY.US,D,20150508,000000,33.4443,33.4542,33.4443,33.4542,2986.6371166432,0
+NFTY.US,D,20150511,000000,33.4542,33.4542,33.4542,33.4542,118.5811506608,0
+NFTY.US,D,20150512,000000,33.0263,33.0522,33.0263,33.0522,14621.65883148,0
+NFTY.US,D,20150513,000000,33.3716,33.3716,33.3438,33.3438,6687.775912268,0
+NFTY.US,D,20150514,000000,33.2015,33.2015,33.1269,33.1269,358.7582269992,0
+NFTY.US,D,20150515,000000,33.1438,33.2602,33.1438,33.2602,2695.2088650192,0
+NFTY.US,D,20150518,000000,33.3617,33.3617,33.3617,33.3617,428.0980523856,0
+NFTY.US,D,20150519,000000,33.3617,33.3617,33.3617,33.3617,118.5811506608,0
+NFTY.US,D,20150520,000000,33.3617,33.3617,33.3617,33.3617,118.5811506608,0
+NFTY.US,D,20150521,000000,33.6363,33.6453,33.6035,33.6453,2269.1206626448,0
+NFTY.US,D,20150522,000000,33.6453,33.6453,33.6453,33.6453,118.5811506608,0
+NFTY.US,D,20150526,000000,33.8881,33.8881,33.7189,33.7378,5847.6586075864,0
+NFTY.US,D,20150527,000000,34.4742,34.5479,34.4145,34.5479,2625.8690396328,0
+NFTY.US,D,20150528,000000,34.2633,34.2633,34.114,34.114,38686.597940583,0
+NFTY.US,D,20150603,000000,33.3617,33.4363,33.294,33.3279,25204.524065454,0
+NFTY.US,D,20150604,000000,32.2143,32.7607,32.0621,32.0621,1552.609133652,0
+NFTY.US,D,20150605,000000,31.8969,31.8969,31.8969,31.8969,118.5811506608,0
+NFTY.US,D,20150608,000000,32.0472,32.1895,31.9785,32.1895,10272.343407243,0
+NFTY.US,D,20150609,000000,31.3406,31.3506,31.2431,31.2521,2731.3861652208,0
+NFTY.US,D,20150610,000000,32.0372,32.28,32.0293,32.2303,4090.044772792,0
+NFTY.US,D,20150611,000000,31.9208,31.9457,31.7198,31.887,5194.4573539464,0
+NFTY.US,D,20150615,000000,31.6621,31.7705,31.6621,31.7705,1673.200134324,0
+NFTY.US,D,20150616,000000,31.7705,31.7705,31.7705,31.7705,118.5811506608,0
+NFTY.US,D,20150617,000000,31.2093,31.3247,31.2093,31.3247,716.5115289928,0
+NFTY.US,D,20150618,000000,32.0024,32.0024,31.7287,31.7287,3942.3207969688,0
+NFTY.US,D,20150619,000000,31.7506,31.7506,31.7506,31.7506,358.7582269992,0
+NFTY.US,D,20150622,000000,32.3905,32.3905,32.2064,32.3556,2269.1206626448,0
+NFTY.US,D,20150623,000000,32.2233,32.3148,32.2233,32.3148,2313.3373628912,0
+NFTY.US,D,20150625,000000,32.3905,32.3905,32.2143,32.2303,9914.5901052496,0
+NFTY.US,D,20150626,000000,32.0024,32.0024,31.9148,31.9148,358.7582269992,0
+NFTY.US,D,20150629,000000,31.5596,31.5596,31.277,31.277,1552.609133652,0
+NFTY.US,D,20150630,000000,31.6531,31.7198,31.6531,31.7198,5109.0387284704,0
+NFTY.US,D,20150701,000000,32.1636,32.1636,32.0123,32.0123,10154.767181588,0
+NFTY.US,D,20150702,000000,32.08,32.08,32.08,32.08,597.930378332,0
+NFTY.US,D,20150706,000000,31.4073,31.4073,31.4073,31.4073,21978.714797478,0
+NFTY.US,D,20150707,000000,30.9058,31.0342,30.9058,31.0342,716.5115289928,0
+NFTY.US,D,20150708,000000,29.844,29.9107,29.7525,29.8878,1793.791134996,0
+NFTY.US,D,20150709,000000,30.045,30.045,29.9296,29.9296,1073.2599059808,0
+NFTY.US,D,20150710,000000,30.255,30.2868,30.1455,30.2868,1194.8558316584,0
+NFTY.US,D,20150713,000000,30.7058,30.7137,30.456,30.7137,33326.327960713,0
+NFTY.US,D,20150714,000000,30.656,30.7565,30.656,30.7565,11463.179538879,0
+NFTY.US,D,20150715,000000,30.3883,30.3883,30.3883,30.3883,197.9702261032,0
+NFTY.US,D,20150716,000000,30.6321,30.8162,30.5814,30.8162,1910.3624356456,0
+NFTY.US,D,20150720,000000,30.0868,30.0868,30.0868,30.0868,1073.2599059808,0
+NFTY.US,D,20150722,000000,29.8281,29.8281,29.434,29.5355,20069.357286838,0
+NFTY.US,D,20150723,000000,29.2251,29.3345,29.1823,29.1823,4179.4830982904,0
+NFTY.US,D,20150724,000000,28.7822,28.7822,28.5972,28.638,4300.0740989624,0
+NFTY.US,D,20150727,000000,28.026,28.0349,27.818,27.8339,4300.0740989624,0
+NFTY.US,D,20150728,000000,28.1613,28.5305,28.1613,28.5225,4062.9117976408,0
+NFTY.US,D,20150729,000000,28.0608,28.3544,28.0608,28.3544,954.67875532,0
+NFTY.US,D,20150730,000000,28.1344,28.5394,28.1344,28.5394,6093.8652339584,0
+NFTY.US,D,20150803,000000,27.9862,27.9862,27.8001,27.9026,3578.5379449416,0
+NFTY.US,D,20150804,000000,27.9434,27.9434,27.6767,27.6946,7048.5439892784,0
+NFTY.US,D,20150805,000000,28.0449,28.2548,28.011,28.0449,18874.501455179,0
+NFTY.US,D,20150806,000000,27.5841,27.5841,27.1344,27.1543,1351.624132532,0
+NFTY.US,D,20150807,000000,27.5414,27.5414,27.5414,27.5414,238.1672263272,0
+NFTY.US,D,20150810,000000,28.0349,28.1951,28.018,28.1613,12183.710767894,0
+NFTY.US,D,20150811,000000,27.2558,27.2558,26.8975,26.8975,5268.8218043608,0
+NFTY.US,D,20150812,000000,26.8975,26.8975,26.5711,26.7055,1793.791134996,0
+NFTY.US,D,20150813,000000,27.0995,27.2398,27.0995,27.2398,1315.4468323304,0
+NFTY.US,D,20150814,000000,26.9642,27.3065,26.9214,27.2647,1793.791134996,0
+NFTY.US,D,20150817,000000,26.1781,26.8627,26.0368,26.806,5851.6783076088,0
+NFTY.US,D,20150818,000000,26.0179,26.388,26.0179,26.3124,19947.76136116,0
+NFTY.US,D,20150819,000000,25.5999,25.6845,25.584,25.6427,5134.1618536104,0
+NFTY.US,D,20150820,000000,25.5571,25.7014,25.5571,25.7014,716.5115289928,0
+NFTY.US,D,20150821,000000,24.4874,25.0128,24.4874,24.6287,2389.7116633168,0
+NFTY.US,D,20150824,000000,23.6953,24.2118,23.355,23.6475,17247.527871113,0
+NFTY.US,D,20150825,000000,24.8556,25.6596,24.8556,25.1392,23531.32393113,0
+NFTY.US,D,20150826,000000,25.4666,25.4666,25.4666,25.4666,358.7582269992,0
+NFTY.US,D,20150827,000000,26.7144,26.7144,26.7144,26.7144,358.7582269992,0
+NFTY.US,D,20150828,000000,26.2796,26.3721,26.2796,26.3721,238.1672263272,0
+NFTY.US,D,20150831,000000,26.4288,26.6647,26.4129,26.6647,836.0976046592,0
+NFTY.US,D,20150901,000000,25.8845,26.2447,25.8845,26.1602,478.3443026656,0
+NFTY.US,D,20150902,000000,26.3204,26.404,26.2199,26.3721,1910.3624356456,0
+NFTY.US,D,20150903,000000,26.7891,27.2398,26.7891,27.1971,77284.762480674,0
+NFTY.US,D,20150904,000000,26.0855,26.0855,26.0855,26.0855,118.5811506608,0
+NFTY.US,D,20150908,000000,26.1293,26.1293,26.1293,26.1293,118.5811506608,0
+NFTY.US,D,20150909,000000,27.3065,27.3065,27.3065,27.3065,238.1672263272,0
+NFTY.US,D,20150911,000000,26.8219,27.2906,26.797,27.2558,1194.8558316584,0
+NFTY.US,D,20150915,000000,27.1234,27.3752,27.1234,27.3752,238.1672263272,0
+NFTY.US,D,20150916,000000,27.5921,27.8767,27.5921,27.8687,5017.5905529608,0
+NFTY.US,D,20150917,000000,28.1703,28.42,28.1703,28.3116,7378.1593911152,0
+NFTY.US,D,20150918,000000,27.6349,27.6349,27.3652,27.3652,597.930378332,0
+NFTY.US,D,20150923,000000,26.7911,26.7911,26.7911,26.7911,690.3834788472,0
+NFTY.US,D,20150924,000000,25.8676,25.8676,25.8676,25.8676,345.6942019264,0
+NFTY.US,D,20150928,000000,25.1183,25.1183,25.1183,25.1183,312.5316767416,0
+NFTY.US,D,20150930,000000,26.1214,26.1214,26.1214,26.1214,114.5614506384,0
+NFTY.US,D,20151001,000000,26.1721,26.8756,26.1721,26.8756,345.6942019264,0
+NFTY.US,D,20151002,000000,26.6517,26.6517,26.6517,26.6517,228.1179762712,0
+NFTY.US,D,20151005,000000,27.5652,27.6259,27.215,27.6259,87418.426237144,0
+NFTY.US,D,20151006,000000,27.5025,27.5025,27.5025,27.5025,345.6942019264,0
+NFTY.US,D,20151007,000000,28.2708,28.2708,27.6359,27.7573,575.8220282088,0
+NFTY.US,D,20151008,000000,27.5125,27.6976,27.5125,27.6976,4365.3942243264,0
+NFTY.US,D,20151009,000000,27.7573,27.7573,27.7573,27.7573,575.8220282088,0
+NFTY.US,D,20151013,000000,27.3025,27.3025,27.0339,27.0339,1494.3234833272,0
+NFTY.US,D,20151015,000000,28.0608,28.3225,28.0608,28.2628,9075.4777255736,0
+NFTY.US,D,20151016,000000,27.8508,28.0698,27.8508,28.0698,918.5014551184,0
+NFTY.US,D,20151019,000000,27.608,27.608,27.608,27.608,228.1179762712,0
+NFTY.US,D,20151021,000000,27.1204,27.1204,27.1204,27.1204,228.1179762712,0
+NFTY.US,D,20151027,000000,27.418,27.418,27.418,27.418,114.5614506384,0
+NFTY.US,D,20151028,000000,27.3374,27.4319,27.1304,27.2229,4712.0933512584,0
+NFTY.US,D,20151030,000000,27.1543,27.2428,27.1543,27.2428,459.2507275592,0
+NFTY.US,D,20151102,000000,27.6359,27.6359,27.5025,27.5025,567.782628164,0
+NFTY.US,D,20151103,000000,27.9563,27.9563,27.9135,27.9135,228.1179762712,0
+NFTY.US,D,20151104,000000,28.1046,28.1295,28.1046,28.1295,106502.95701849,0
+NFTY.US,D,20151105,000000,28.1752,28.1752,28.1752,28.1752,345.6942019264,0
+NFTY.US,D,20151106,000000,27.3841,27.5314,27.3374,27.5125,3103.2084172928,0
+NFTY.US,D,20151109,000000,26.8846,26.9373,26.8846,26.9373,757.7134542224,0
+NFTY.US,D,20151110,000000,26.5572,26.7831,26.5572,26.6866,8157.9811954608,0
+NFTY.US,D,20151111,000000,26.4776,26.4776,26.3035,26.3841,2756.5092903608,0
+NFTY.US,D,20151113,000000,25.6795,25.6945,25.6795,25.6945,575.8220282088,0
+NFTY.US,D,20151116,000000,26.1552,26.1552,26.0587,26.1552,1838.0078352424,0
+NFTY.US,D,20151117,000000,26.0766,26.1044,26.0587,26.0955,2299.2684128128,0
+NFTY.US,D,20151118,000000,25.9462,26.0855,25.8517,26.0686,10110.550481342,0
+NFTY.US,D,20151119,000000,26.2875,26.5313,26.2875,26.4706,17808.276024238,0
+NFTY.US,D,20151120,000000,26.6159,26.8169,26.391,26.5393,13444.891649922,0
+NFTY.US,D,20151123,000000,26.6328,26.6328,26.6328,26.6328,228.1179762712,0
+NFTY.US,D,20151124,000000,26.0587,26.0587,26.0587,26.0587,228.1179762712,0
+NFTY.US,D,20151125,000000,25.7034,26.0855,25.7034,26.0855,459.2507275592,0
+NFTY.US,D,20151130,000000,25.7203,25.7283,25.5452,25.5452,345.6942019264,0
+NFTY.US,D,20151201,000000,26.1124,26.2248,25.9462,26.1811,6507.8943362656,0
+NFTY.US,D,20151202,000000,26.1214,26.1214,25.6646,25.8656,5528.0924558056,0
+NFTY.US,D,20151204,000000,25.9711,25.989,25.8069,25.989,31137.601298516,0
+NFTY.US,D,20151207,000000,25.8855,26.0149,25.3979,25.3979,18267.526751797,0
+NFTY.US,D,20151209,000000,25.0576,25.1292,24.6148,24.7461,10799.929035183,0
+NFTY.US,D,20151210,000000,24.9183,24.9183,24.6227,24.762,2184.7069621744,0
+NFTY.US,D,20151211,000000,23.8485,24.1282,23.6654,24.0137,32858.032908103,0
+NFTY.US,D,20151214,000000,24.2934,25.4954,23.761,24.2237,49203.138124187,0
+NFTY.US,D,20151215,000000,24.8745,24.9272,24.5372,24.9272,19646.28385948,0
+NFTY.US,D,20151216,000000,24.8058,24.8924,24.5451,24.8924,10110.550481342,0
+NFTY.US,D,20151217,000000,24.971,25.0058,24.8745,24.8745,3906.1434967672,0
+NFTY.US,D,20151218,000000,24.8924,24.8924,24.6675,24.7272,2069.1405865304,0
+NFTY.US,D,20151221,000000,25.1292,25.1969,25.0138,25.0506,3103.2084172928,0
+NFTY.US,D,20151222,000000,25.0576,25.4686,25.0576,25.4686,2414.8347884568,0
+NFTY.US,D,20151223,000000,25.3979,25.5352,25.3979,25.5352,4021.7098724112,0
+NFTY.US,D,20151228,000000,25.3979,25.4954,25.3541,25.372,3006.7356167552,0
+NFTY.US,D,20151229,000000,25.4079,25.4079,25.4079,25.4079,228.1179762712,0
+NFTY.US,D,20151230,000000,25.1203,25.1203,24.6327,24.7262,2381.672263272,0
+NFTY.US,D,20160104,000000,24.3521,24.981,24.1321,24.2257,1264.1956570448,0
+NFTY.US,D,20160105,000000,24.0923,24.1978,23.9879,23.9879,1264.1956570448,0
+NFTY.US,D,20160113,000000,22.8325,22.9838,22.4226,22.4226,4175.463398268,0
+NFTY.US,D,20160115,000000,21.6961,21.6961,21.6961,21.6961,172.8471009632,0
+NFTY.US,D,20160119,000000,22.5698,22.8325,22.5698,22.8325,3678.025520496,0
+NFTY.US,D,20160121,000000,21.9718,21.9718,21.9718,21.9718,136.6698007616,0
+NFTY.US,D,20160128,000000,23.0744,23.0744,23.0744,23.0744,360.7680770104,0
+NFTY.US,D,20160202,000000,23.3968,23.3968,23.3968,23.3968,114.5614506384,0
+NFTY.US,D,20160210,000000,23.4694,23.4694,23.3689,23.4475,9100.6008507136,0
+NFTY.US,D,20160211,000000,22.8972,22.945,22.8485,22.9062,3375.5430938104,0
+NFTY.US,D,20160217,000000,24.37,24.4327,24.37,24.4058,844.137004704,0
+NFTY.US,D,20160218,000000,24.361,24.37,24.361,24.361,15740.140362713,0
+NFTY.US,D,20160219,000000,24.3212,24.3212,24.3212,24.3212,433.1226774136,0
+NFTY.US,D,20160222,000000,24.6068,24.6068,24.6068,24.6068,360.7680770104,0
+NFTY.US,D,20160225,000000,24.6556,24.6556,24.6536,24.6536,587.881128276,0
+NFTY.US,D,20160226,000000,24.6406,24.6944,24.6406,24.6944,8558.9462726952,0
+NFTY.US,D,20160301,000000,25.3273,25.3273,25.3273,25.3273,345.6942019264,0
+NFTY.US,D,20160302,000000,25.1452,25.381,25.1452,25.381,459.2507275592,0
+NFTY.US,D,20160304,000000,26.2865,26.2865,26.2865,26.2865,154.7584508624,0
+NFTY.US,D,20160308,000000,25.8766,25.8975,25.7552,25.8567,8538.8477725832,0
+NFTY.US,D,20160310,000000,25.6646,25.6646,25.6646,25.6646,425.0832773688,0
+NFTY.US,D,20160311,000000,26.2159,26.2248,26.2159,26.2248,575.8220282088,0
+NFTY.US,D,20160314,000000,26.0636,26.0636,25.9711,25.9711,693.398253864,0
+NFTY.US,D,20160315,000000,25.4347,25.4347,25.4337,25.4337,571.8023281864,0
+NFTY.US,D,20160317,000000,26.4776,26.4776,26.4577,26.4577,1380.7669576944,0
+NFTY.US,D,20160318,000000,26.8,26.9373,26.8,26.9294,3565.4739198688,0
+NFTY.US,D,20160322,000000,26.5632,26.805,26.5632,26.805,428.0980523856,0
+NFTY.US,D,20160323,000000,26.0447,26.0447,26.0447,26.0447,180.886501008,0
+NFTY.US,D,20160329,000000,25.6517,26.0149,25.6338,25.9711,2240.982762488,0
+NFTY.US,D,20160330,000000,26.4866,26.4866,26.4866,26.4866,114.5614506384,0
+NFTY.US,D,20160331,000000,26.2159,26.6428,26.2159,26.3562,2389.7116633168,0
+NFTY.US,D,20160401,000000,26.0348,26.2089,26.0348,26.1552,5629.5898813712,0
+NFTY.US,D,20160405,000000,25.8855,25.8855,25.6158,25.6517,1742.5399597104,0
+NFTY.US,D,20160406,000000,25.4855,25.5024,25.4596,25.5024,722.5410790264,0
+NFTY.US,D,20160407,000000,25.3621,25.3621,25.3621,25.3621,228.1179762712,0
+NFTY.US,D,20160412,000000,25.6427,25.7372,25.6427,25.7372,472.314752632,0
+NFTY.US,D,20160413,000000,26.0348,26.0587,26.0348,26.0587,459.2507275592,0
+NFTY.US,D,20160414,000000,26.2597,26.3393,26.0855,26.1811,11094.372061824,0
+NFTY.US,D,20160418,000000,26.2268,26.2268,26.2268,26.2268,323.5858518032,0
+NFTY.US,D,20160419,000000,26.1403,26.1403,26.1403,26.1403,286.403626596,0
+NFTY.US,D,20160420,000000,25.9462,25.9462,25.9462,25.9462,286.403626596,0
+NFTY.US,D,20160427,000000,25.4954,25.789,25.4954,25.6338,1797.8108350184,0
+NFTY.US,D,20160428,000000,25.4158,25.4417,25.3034,25.3123,1494.3234833272,0
+NFTY.US,D,20160429,000000,25.0058,25.0058,24.8317,24.9272,1855.0915603376,0
+NFTY.US,D,20160502,000000,24.9272,25.0745,24.9272,25.0576,11100.401611858,0
+NFTY.US,D,20160503,000000,24.3968,24.5372,24.3968,24.5372,2286.20438774,0
+NFTY.US,D,20160504,000000,24.1361,24.2685,24.1003,24.1003,2873.0805910104,0
+NFTY.US,D,20160506,000000,23.7431,23.8485,23.7431,23.8217,918.5014551184,0
+NFTY.US,D,20160509,000000,23.6306,23.7172,23.5719,23.6893,3444.8829191968,0
+NFTY.US,D,20160510,000000,23.8137,23.9083,23.8137,23.8844,1607.88000896,0
+NFTY.US,D,20160511,000000,23.6565,23.8087,23.6386,23.8087,2083.2095366088,0
+NFTY.US,D,20160512,000000,23.5988,23.6565,23.4913,23.6038,975.7821804376,0
+NFTY.US,D,20160513,000000,23.4913,23.544,23.4326,23.4565,2988.6469666544,0
+NFTY.US,D,20160516,000000,23.6127,23.8217,23.6127,23.8217,1339.5650324648,0
+NFTY.US,D,20160517,000000,23.7003,23.7809,23.7003,23.7809,690.3834788472,0
+NFTY.US,D,20160518,000000,23.5361,23.7092,23.5361,23.6565,1550.5992836408,0
+NFTY.US,D,20160519,000000,23.352,23.352,23.2585,23.2585,492.413252744,0
+NFTY.US,D,20160520,000000,23.7172,23.7341,23.7172,23.7341,459.2507275592,0
+NFTY.US,D,20160523,000000,24.3013,24.5809,24.3013,24.4774,1653.101634212,0
+NFTY.US,D,20160524,000000,24.5969,24.5969,24.4765,24.5451,1494.3234833272,0
+NFTY.US,D,20160525,000000,24.7551,24.8317,24.7193,24.7909,1264.1956570448,0
+NFTY.US,D,20160526,000000,24.8317,24.8924,24.6227,24.6227,1323.4862323752,0
+NFTY.US,D,20160527,000000,25.0327,25.1452,25.0327,25.0944,2069.1405865304,0
+NFTY.US,D,20160531,000000,25.1024,25.3372,24.7272,25.1024,3215.76001792,0
+NFTY.US,D,20160601,000000,25.1879,25.3462,25.1879,25.2944,3906.1434967672,0
+NFTY.US,D,20160602,000000,25.1541,25.2487,25.1541,25.2407,581.8515782424,0
+NFTY.US,D,20160603,000000,25.4417,25.4686,25.4238,25.4238,1383.7817327112,0
+NFTY.US,D,20160606,000000,25.4954,25.6338,25.4855,25.5313,3255.957018144,0
+NFTY.US,D,20160607,000000,25.7552,25.9542,25.7552,25.9223,3452.9223192416,0
+NFTY.US,D,20160608,000000,25.988,25.988,25.9313,25.9313,517.536377884,0
+NFTY.US,D,20160615,000000,25.5711,25.6338,25.5203,25.6158,1147.6243563952,0
+NFTY.US,D,20160616,000000,25.2944,25.2944,25.0327,25.0845,1264.1956570448,0
+NFTY.US,D,20160617,000000,25.18,25.18,25.18,25.18,597.930378332,0
+NFTY.US,D,20160622,000000,25.789,25.789,25.789,25.789,425.0832773688,0
+NFTY.US,D,20160624,000000,25.5452,25.5452,25.5452,25.5452,150.73875084,0
+NFTY.US,D,20160627,000000,24.6227,24.8844,24.6227,24.8844,256.255876428,0
+NFTY.US,D,20160628,000000,25.4069,25.5621,25.3034,25.4765,9665.3687038608,0
+NFTY.US,D,20160629,000000,25.9373,26.0587,25.8756,26.0587,1034.0678307624,0
+NFTY.US,D,20160630,000000,26.0686,26.2696,26.0686,26.1422,2011.8598612112,0
+NFTY.US,D,20160701,000000,26.5482,26.6159,26.4487,26.4487,1550.5992836408,0
+NFTY.US,D,20160705,000000,26.0766,26.2507,26.0766,26.2507,1264.1956570448,0
+NFTY.US,D,20160706,000000,25.6158,25.7651,25.6158,25.7651,4940.2113275296,0
+NFTY.US,D,20160707,000000,26.1393,26.199,26.1393,26.199,2641.9478397224,0
+NFTY.US,D,20160708,000000,26.2507,26.3562,26.199,26.3562,918.5014551184,0
+NFTY.US,D,20160711,000000,26.7911,26.8717,26.7741,26.8259,6778.219162772,0
+NFTY.US,D,20160712,000000,27.1543,27.1543,27.0876,27.1304,1994.776136116,0
+NFTY.US,D,20160713,000000,27.2856,27.3214,27.2687,27.3025,2700.2334900472,0
+NFTY.US,D,20160718,000000,28.0698,28.0956,28.0518,28.0608,690.3834788472,0
+NFTY.US,D,20160721,000000,28.1125,28.1125,28.1125,28.1125,18826.26505491,0
+NFTY.US,D,20160722,000000,27.9792,27.9792,27.9792,27.9792,122.6008506832,0
+NFTY.US,D,20160725,000000,27.7324,27.7324,27.7324,27.7324,228.1179762712,0
+NFTY.US,D,20160726,000000,27.7414,27.9474,27.7414,27.9474,251.2312514,0
+NFTY.US,D,20160728,000000,27.8508,27.9394,27.8508,27.9394,1262.1858070336,0
+NFTY.US,D,20160801,000000,28.2459,28.2867,28.2459,28.2459,1377.7521826776,0
+NFTY.US,D,20160802,000000,28.2628,28.2628,27.9842,28.0777,10226.116856986,0
+NFTY.US,D,20160803,000000,28.2001,28.2538,28.2001,28.228,1578.7371837976,0
+NFTY.US,D,20160808,000000,28.7076,28.7076,28.7076,28.7076,447.191627492,0
+NFTY.US,D,20160810,000000,29.1674,29.1674,29.0788,29.0788,2756.5092903608,0
+NFTY.US,D,20160811,000000,28.8619,28.9504,28.8619,28.9405,918.5014551184,0
+NFTY.US,D,20160812,000000,28.7763,28.7763,28.7763,28.7763,114.5614506384,0
+NFTY.US,D,20160817,000000,28.6111,28.634,28.4787,28.634,1192.8459816472,0
+NFTY.US,D,20160819,000000,28.3922,28.3922,28.3922,28.3922,455.2310275368,0
+NFTY.US,D,20160822,000000,28.1922,28.1922,28.017,28.1046,5629.5898813712,0
+NFTY.US,D,20160823,000000,28.3325,28.3325,28.3325,28.3325,228.1179762712,0
+NFTY.US,D,20160824,000000,28.3832,28.4787,28.2867,28.3056,10539.653458733,0
+NFTY.US,D,20160825,000000,28.631,28.631,28.631,28.631,114.5614506384,0
+NFTY.US,D,20160829,000000,28.6718,28.6718,28.6718,28.6718,594.9156033152,0
+NFTY.US,D,20160831,000000,28.2787,28.2787,28.2131,28.2131,2159.5838370344,0
+NFTY.US,D,20160901,000000,28.1384,28.1384,28.1225,28.1225,1377.7521826776,0
+NFTY.US,D,20160906,000000,28.8539,28.8539,28.8539,28.8539,228.1179762712,0
+NFTY.US,D,20160907,000000,29.2718,29.2718,29.2718,29.2718,150.73875084,0
+NFTY.US,D,20160909,000000,28.627,28.627,28.228,28.228,345.6942019264,0
+NFTY.US,D,20160915,000000,28.3772,28.3772,28.3772,28.3772,197.9702261032,0
+NFTY.US,D,20160916,000000,28.0439,28.0518,28.0439,28.0518,3562.459144852,0
+NFTY.US,D,20160919,000000,28.8031,28.8031,28.8031,28.8031,228.1179762712,0
+NFTY.US,D,20160921,000000,29.6331,29.6331,29.6331,29.6331,222.0884262376,0
+NFTY.US,D,20160927,000000,28.6827,28.6827,28.6827,28.6827,442.167002464,0
+NFTY.US,D,20160930,000000,29.2539,29.2539,29.1823,29.1823,1565.6731587248,0
+NFTY.US,D,20161003,000000,29.2649,29.2997,29.2649,29.2917,786.8562793848,0
+NFTY.US,D,20161006,000000,29.4161,29.4161,29.4161,29.4161,222.0884262376,0
+NFTY.US,D,20161010,000000,29.4669,29.4669,29.4669,29.4669,143.7042758008,0
+NFTY.US,D,20161011,000000,28.7166,28.7166,28.7166,28.7166,110.541750616,0
+NFTY.US,D,20161012,000000,29.0927,29.0927,29.0927,29.0927,277.3593015456,0
+NFTY.US,D,20161013,000000,28.6628,28.6628,28.6628,28.6628,110.541750616,0
+NFTY.US,D,20161021,000000,28.9594,28.9594,28.9594,28.9594,668.275128724,0
+NFTY.US,D,20161108,000000,28.9942,28.9942,28.9942,28.9942,557.733378108,0
+NFTY.US,D,20161114,000000,26.8129,26.8129,26.8129,26.8129,229.1229012768,0
+NFTY.US,D,20161115,000000,27.3324,27.3911,27.3324,27.3911,289.4184016128,0
+NFTY.US,D,20161116,000000,27.4747,27.4747,27.3891,27.3891,450.2064025088,0
+NFTY.US,D,20161117,000000,27.2637,27.2637,27.2637,27.2637,222.0884262376,0
+NFTY.US,D,20161118,000000,27.4797,27.4797,27.4797,27.4797,120.591000672,0
+NFTY.US,D,20161123,000000,27.6578,27.7643,27.6578,27.7643,2476.1352137984,0
+NFTY.US,D,20161125,000000,27.8349,27.8349,27.8349,27.8349,319.5661517808,0
+NFTY.US,D,20161128,000000,28.1961,28.1961,28.1961,28.1961,165.812625924,0
+NFTY.US,D,20161129,000000,28.015,28.2389,28.015,28.2389,246.206626372,0
+NFTY.US,D,20161201,000000,27.8996,27.8996,27.8349,27.8638,1670.1853593072,0
+NFTY.US,D,20161205,000000,27.9792,27.9792,27.9364,27.9364,388.9059771672,0
+NFTY.US,D,20161206,000000,27.9444,27.9444,27.9444,27.9444,251.2312514,0
+NFTY.US,D,20161207,000000,28.224,28.3185,28.224,28.3185,2757.5142153664,0
+NFTY.US,D,20161213,000000,28.5842,28.5842,28.4837,28.4887,4025.7295724336,0
+NFTY.US,D,20161214,000000,28.5006,28.5006,27.8767,27.8817,3501.1587195104,0
+NFTY.US,D,20161216,000000,28.1056,28.1056,27.7941,27.7941,416.0389523184,0
+NFTY.US,D,20161222,000000,27.5324,27.5324,27.198,27.198,230.1278262824,0
+NFTY.US,D,20161229,000000,27.2607,27.2607,27.2607,27.2607,213.0441011872,0
+NFTY.US,D,20161230,000000,27.5135,27.5135,27.5135,27.5135,224.0982762488,0
+NFTY.US,D,20170104,000000,27.8807,27.8807,27.8807,27.8807,591.9008282984,0
+NFTY.US,D,20170105,000000,28.1603,28.2847,28.1603,28.2847,352.7286769656,0
+NFTY.US,D,20170120,000000,28.6817,28.7424,28.6817,28.7166,3065.02126708,0
+NFTY.US,D,20170124,000000,29.4092,29.4092,29.2121,29.2121,735.6051040992,0
+NFTY.US,D,20170125,000000,29.5256,29.5256,29.5256,29.5256,371.822252072,0
+NFTY.US,D,20170127,000000,29.444,29.444,29.444,29.444,406.994627268,0
+NFTY.US,D,20170130,000000,29.5067,29.5067,29.3186,29.4609,555.7235280968,0
+NFTY.US,D,20170201,000000,29.5216,29.5216,29.5216,29.5216,250.2263263944,0
+NFTY.US,D,20170203,000000,29.9037,29.9037,29.9037,29.9037,192.9456010752,0
+NFTY.US,D,20170209,000000,30.0002,30.0002,30.0002,30.0002,110.541750616,0
+NFTY.US,D,20170213,000000,30.4062,30.4062,30.4062,30.4062,110.541750616,0
+NFTY.US,D,20170216,000000,30.9147,30.9147,30.7008,30.7008,3459.9567942808,0
+NFTY.US,D,20170221,000000,30.5038,30.5038,30.5038,30.5038,9267.4184016432,0
+NFTY.US,D,20170223,000000,30.5973,30.5973,30.5754,30.5754,339.6646518928,0
+NFTY.US,D,20170224,000000,30.5296,30.5306,30.5137,30.5306,1106.4224311656,0
+NFTY.US,D,20170227,000000,30.3674,30.3674,30.3147,30.3237,9689.4869039952,0
+NFTY.US,D,20170302,000000,30.262,30.262,30.262,30.262,222.0884262376,0
+NFTY.US,D,20170306,000000,30.1435,30.1435,30.1435,30.1435,317.5563017696,0
+NFTY.US,D,20170308,000000,30.2152,30.244,30.2152,30.244,1904.332885612,0
+NFTY.US,D,20170310,000000,29.8629,29.8629,29.8162,29.8162,1339.5650324648,0
+NFTY.US,D,20170315,000000,30.3684,30.3903,30.3684,30.3903,245.2017013664,0
+NFTY.US,D,20170320,000000,31.3824,31.6243,31.3824,31.6243,3039.89814194,0
+NFTY.US,D,20170327,000000,31.3824,31.5387,31.3785,31.5168,10795.909335161,0
+NFTY.US,D,20170328,000000,31.2929,31.2929,31.2929,31.2929,241.182001344,0
+NFTY.US,D,20170403,000000,31.068,31.266,31.068,31.266,3157.4743675952,0
+NFTY.US,D,20170411,000000,30.6839,30.6839,30.6839,30.6839,614.0091784216,0
+NFTY.US,D,20170505,000000,31.5337,31.5337,31.4133,31.4133,358.7582269992,0
+NFTY.US,D,20170515,000000,31.4073,31.4173,31.4073,31.4173,2813.79001568,0
+NFTY.US,D,20170516,000000,31.3824,31.4392,31.3824,31.4392,751.6839041888,0
+NFTY.US,D,20170522,000000,31.2929,31.2929,31.2929,31.2929,164.8077009184,0
+NFTY.US,D,20170525,000000,31.462,31.462,31.462,31.462,222.0884262376,0
+NFTY.US,D,20170526,000000,31.5894,31.5894,31.5894,31.5894,127.6254757112,0
+NFTY.US,D,20170605,000000,31.5894,31.7148,31.5894,31.7148,1661.1410342568,0
+NFTY.US,D,20170606,000000,31.6422,31.6422,31.6422,31.6422,366.797627044,0
+NFTY.US,D,20170607,000000,31.5795,31.5795,31.5795,31.5795,445.1817774808,0
+NFTY.US,D,20170609,000000,31.462,31.472,31.3556,31.3824,14759.333557247,0
+NFTY.US,D,20170612,000000,31.2242,31.2242,31.2242,31.2242,124.6107006944,0
+NFTY.US,D,20170613,000000,31.3824,31.3824,31.3824,31.3824,447.191627492,0
+NFTY.US,D,20170620,000000,31.7009,31.7009,31.7009,31.7009,110.541750616,0
+NFTY.US,D,20170622,000000,31.7586,31.7586,31.7586,31.7586,146.7190508176,0
+NFTY.US,D,20170627,000000,32.5845,32.5845,32.5845,32.5845,478.3443026656,0
+NFTY.US,D,20170629,000000,32.4761,32.4761,32.3556,32.3556,222.0884262376,0
+NFTY.US,D,20170705,000000,32.8194,32.8194,32.7925,32.7925,7242.4945153592,0
+NFTY.US,D,20170706,000000,32.6562,32.6562,32.6562,32.6562,110.541750616,0
+NFTY.US,D,20170710,000000,32.6203,32.6402,32.5945,32.6203,13162.507723349,0
+NFTY.US,D,20170711,000000,33.0592,33.0612,33.0592,33.0612,222.0884262376,0
+NFTY.US,D,20170714,000000,33.5289,33.6722,33.5289,33.6722,4688.9800761296,0
+NFTY.US,D,20170717,000000,33.4105,33.4393,33.3488,33.3488,3813.690396252,0
+NFTY.US,D,20170719,000000,33.5836,33.5836,33.5836,33.5836,336.649876876,0
+NFTY.US,D,20170721,000000,33.1776,33.2453,33.1607,33.2453,7871.5775688648,0
+NFTY.US,D,20170803,000000,33.5965,33.5965,33.5965,33.5965,248.2164763832,0
+NFTY.US,D,20170804,000000,33.8831,33.913,33.8831,33.913,440.1571524528,0
+NFTY.US,D,20170809,000000,33.6274,33.6274,33.6274,33.6274,222.0884262376,0
+NFTY.US,D,20170811,000000,33.0263,33.0263,33.0263,33.0263,1893.2787105504,0
+NFTY.US,D,20170815,000000,32.9179,32.9179,32.9179,32.9179,240.1770763384,0
+NFTY.US,D,20170817,000000,32.9428,32.9428,32.9089,32.9179,445.1817774808,0
+NFTY.US,D,20170821,000000,32.9627,32.9895,32.9627,32.9895,445.1817774808,0
+NFTY.US,D,20170822,000000,33.3119,33.3219,33.3119,33.3219,1122.5012312552,0
+NFTY.US,D,20170824,000000,33.511,33.511,33.4761,33.4761,5012.5659279328,0
+NFTY.US,D,20170828,000000,33.699,33.699,33.699,33.699,1670.1853593072,0
+NFTY.US,D,20170829,000000,33.5368,33.5368,33.5368,33.5368,110.541750616,0
+NFTY.US,D,20170901,000000,34.0204,34.1588,34.0204,34.1588,222.0884262376,0
+NFTY.US,D,20170905,000000,33.9597,33.9597,33.7806,33.8503,4671.8963510344,0
+NFTY.US,D,20170906,000000,33.6592,33.6592,33.6592,33.6592,321.576001792,0
+NFTY.US,D,20170907,000000,33.7169,33.7169,33.6722,33.6722,468.2950526096,0
+NFTY.US,D,20170911,000000,34.0115,34.0204,34.0115,34.0115,533.6151779736,0
+NFTY.US,D,20170912,000000,33.9209,33.9319,33.908,33.9319,1580.7470338088,0
+NFTY.US,D,20170913,000000,33.5816,33.5816,33.5418,33.5418,1012.9644056448,0
+NFTY.US,D,20170915,000000,33.9508,34.0921,33.9508,34.0921,367.8025520496,0
+NFTY.US,D,20170918,000000,34.2195,34.2822,34.2195,34.2822,222.0884262376,0
+NFTY.US,D,20170919,000000,33.8871,33.8871,33.8871,33.8871,333.6351018592,0
+NFTY.US,D,20170922,000000,33.5179,33.5179,33.4582,33.4582,976.7871054432,0
+NFTY.US,D,20170925,000000,32.9656,32.9656,32.5696,32.7179,6151.1459592776,0
+NFTY.US,D,20170926,000000,32.689,32.689,32.689,32.689,447.191627492,0
+NFTY.US,D,20170928,000000,32.6432,32.6432,32.6432,32.6432,212.0391761816,0
+NFTY.US,D,20170929,000000,32.7368,32.7796,32.7268,32.7796,1134.5603313224,0
+NFTY.US,D,20171002,000000,33.0393,33.1139,33.0393,33.1139,361.773002016,0
+NFTY.US,D,20171003,000000,33.0592,33.1408,33.0592,33.1408,437.142377436,0
+NFTY.US,D,20171004,000000,33.0025,33.0025,32.9656,32.9656,328.6104768312,0
+NFTY.US,D,20171005,000000,33.3896,33.3896,33.3627,33.3627,293.4381016352,0
+NFTY.US,D,20171009,000000,33.1766,33.1965,33.1766,33.1965,867.2502798328,0
+NFTY.US,D,20171016,000000,34.0881,34.112,34.0334,34.112,2012.8647862168,0
+NFTY.US,D,20171017,000000,33.8762,33.904,33.8393,33.8762,3367.5036937656,0
+NFTY.US,D,20171018,000000,33.9319,33.9319,33.8821,33.8821,217.0638012096,0
+NFTY.US,D,20171020,000000,33.8393,33.8393,33.8393,33.8393,153.7535258568,0
+NFTY.US,D,20171103,000000,33.8851,33.8851,33.8851,33.8851,529.5954779512,0
+NFTY.US,D,20171110,000000,33.6383,33.6383,33.6383,33.6383,114.5614506384,0
+NFTY.US,D,20171113,000000,33.5736,33.5736,33.5736,33.5736,217.0638012096,0
+NFTY.US,D,20171115,000000,33.2691,33.2691,33.096,33.096,3151.4448175616,0
+NFTY.US,D,20171117,000000,33.5358,33.5358,33.5358,33.5358,1521.4564584784,0
+NFTY.US,D,20171120,000000,33.5906,33.5906,33.5906,33.5906,522.561002912,0
+NFTY.US,D,20171129,000000,33.5906,33.6602,33.5906,33.6602,548.6890530576,0
+NFTY.US,D,20171130,000000,33.3716,33.3716,33.3716,33.3716,217.0638012096,0
+NFTY.US,D,20171204,000000,33.1597,33.1597,33.1597,33.1597,238.1672263272,0
+NFTY.US,D,20171211,000000,32.9477,32.9477,32.9477,32.9477,201.9899261256,0
+NFTY.US,D,20171212,000000,32.7179,32.7179,32.7179,32.7179,217.0638012096,0
+NFTY.US,D,20171213,000000,32.9388,33.1458,32.9388,33.1458,351.72375196,0
+NFTY.US,D,20171214,000000,32.9656,33.0492,32.9656,33.0492,407.9995522736,0
+NFTY.US,D,20171220,000000,33.1766,33.1766,32.9109,33.1487,9428.2064025392,0
+NFTY.US,D,20171221,000000,33.0492,33.2104,33.0492,33.1239,910.4620550736,0
+NFTY.US,D,20171222,000000,33.1607,33.1607,33.1507,33.1507,652.1963286344,0
+NFTY.US,D,20171226,000000,32.9457,32.9457,32.6273,32.6273,726.5607790488,0
+NFTY.US,D,20171228,000000,33.507,33.507,33.507,33.507,214.0490261928,0
+NFTY.US,D,20180104,000000,34.4404,34.4404,34.4404,34.4404,648.176628612,0
+NFTY.US,D,20180105,000000,34.7966,34.7966,34.6424,34.6424,288.4134766072,0
+NFTY.US,D,20180108,000000,34.515,34.515,34.515,34.515,287.4085516016,0
+NFTY.US,D,20180109,000000,34.7021,34.7021,34.6842,34.6842,12414.843519182,0
+NFTY.US,D,20180110,000000,34.5329,34.5598,34.4493,34.5598,22655.029326246,0
+NFTY.US,D,20180111,000000,34.515,34.5797,34.4205,34.4205,10349.722632674,0
+NFTY.US,D,20180112,000000,34.6643,34.6643,34.6643,34.6643,246.206626372,0
+NFTY.US,D,20180117,000000,35.1499,35.1658,35.1499,35.1658,471.3098276264,0
+NFTY.US,D,20180119,000000,35.5131,35.7012,35.5131,35.7012,1241.082381916,0
+NFTY.US,D,20180123,000000,35.6365,35.6365,35.6365,35.6365,216.058876204,0
+NFTY.US,D,20180126,000000,35.8226,35.8325,35.8226,35.8325,302.4824266856,0
+NFTY.US,D,20180129,000000,35.737,35.737,35.737,35.737,214.0490261928,0
+NFTY.US,D,20180130,000000,35.329,35.329,35.1479,35.1479,770.7774792952,0
+NFTY.US,D,20180202,000000,34.9728,35.0295,34.8603,35.0295,695.4081038752,0
+NFTY.US,D,20180206,000000,32.9915,32.9915,32.9915,32.9915,3.0147750168,0
+NFTY.US,D,20180209,000000,32.8432,32.8432,32.8432,32.8432,224.0982762488,0
+NFTY.US,D,20180216,000000,34.8792,34.8792,34.8792,34.8792,273.3396015232,0
+NFTY.US,D,20180221,000000,34.4593,34.7698,34.4593,34.7688,768.767629284,0
+NFTY.US,D,20180222,000000,34.5986,34.5986,34.5986,34.5986,392.9256771896,0
+NFTY.US,D,20180226,000000,35.3768,35.3768,35.3768,35.3768,767.7627042784,0
+NFTY.US,D,20180307,000000,34.7598,34.7598,34.7598,34.7598,134.6599507504,0
+NFTY.US,D,20180308,000000,35.329,35.329,35.2504,35.2504,386.896127156,0
+NFTY.US,D,20180314,000000,35.7668,35.7668,35.7668,35.7668,246.206626372,0
+NFTY.US,D,20180321,000000,36.4385,36.4385,36.4385,36.4385,196.9653010976,0
+NFTY.US,D,20180322,000000,36.2435,36.2435,36.2435,36.2435,160.788000896,0
+NFTY.US,D,20180327,000000,36.6147,36.6147,36.6147,36.6147,1069.2402059584,0
+NFTY.US,D,20180329,000000,36.4226,36.4226,36.3281,36.3281,538.6398030016,0
+NFTY.US,D,20180406,000000,36.2345,36.2345,36.2345,36.2345,105.517125588,0
+NFTY.US,D,20180411,000000,36.6744,36.6744,36.6744,36.6744,219.0736512208,0
+NFTY.US,D,20180416,000000,37.0764,37.0764,37.0764,37.0764,622.0485784664,0
+NFTY.US,D,20180417,000000,36.3649,36.4674,36.1311,36.4674,1289.3187821848,0
+NFTY.US,D,20180419,000000,35.6823,35.7012,35.3579,35.3579,788.866129396,0
+NFTY.US,D,20180420,000000,35.1499,35.1598,35.1499,35.1598,604.9648533712,0
+NFTY.US,D,20180423,000000,35.6922,35.6922,35.5957,35.5957,722.5410790264,0
+NFTY.US,D,20180424,000000,36.0395,36.0395,35.3489,35.3489,630.0879785112,0
+NFTY.US,D,20180426,000000,35.6454,35.6454,35.4912,35.527,1103.4076561488,0
+NFTY.US,D,20180427,000000,35.6922,35.9171,35.6922,35.9171,728.57062906,0
+NFTY.US,D,20180430,000000,36.0037,36.0037,36.0037,36.0037,796.9055294408,0
+NFTY.US,D,20180501,000000,35.7848,35.7848,35.7848,35.7848,284.3937765848,0
+NFTY.US,D,20180504,000000,35.524,35.524,35.524,35.524,497.437877772,0
+NFTY.US,D,20180507,000000,35.3519,35.4952,35.3519,35.4952,695.4081038752,0
+NFTY.US,D,20180508,000000,35.6186,35.6186,35.6186,35.6186,186.9160510416,0
+NFTY.US,D,20180510,000000,35.5658,35.6723,35.533,35.6644,3705.1584956472,0
+NFTY.US,D,20180511,000000,35.7012,35.7012,35.132,35.3927,2227.9187374152,0
+NFTY.US,D,20180514,000000,34.9728,35.1409,34.9728,35.1409,351.72375196,0
+NFTY.US,D,20180516,000000,35.0942,35.0942,35.0942,35.0942,1634.0080591056,0
+NFTY.US,D,20180517,000000,35.0096,35.0096,34.9728,34.9728,297.4578016576,0
+NFTY.US,D,20180518,000000,34.4304,34.5518,34.2861,34.2861,2441.967763608,0
+NFTY.US,D,20180521,000000,33.7199,33.7199,33.7199,33.7199,602.95500336,0
+NFTY.US,D,20180522,000000,34.5061,34.5061,34.2434,34.2434,1217.9691067872,0
+NFTY.US,D,20180523,000000,33.9637,34.0473,33.8015,34.0473,1097.3781061152,0
+NFTY.US,D,20180524,000000,34.0473,34.0473,34.0473,34.0473,1085.319006048,0
+NFTY.US,D,20180525,000000,34.3449,34.3449,34.3449,34.3449,271.329751512,0
+NFTY.US,D,20180529,000000,34.6086,34.7747,34.6086,34.7747,868.2552048384,0
+NFTY.US,D,20180530,000000,35.329,35.329,35.329,35.329,486.3837027104,0
+NFTY.US,D,20180531,000000,35.4673,35.4673,35.4673,35.4673,105.517125588,0
+NFTY.US,D,20180604,000000,35.1787,35.2723,35.1787,35.2434,711.4869039648,0
+NFTY.US,D,20180605,000000,34.5419,34.7061,34.4961,34.7061,888.3537049504,0
+NFTY.US,D,20180607,000000,35.1827,35.1827,34.7399,34.7688,1821.9290351528,0
+NFTY.US,D,20180608,000000,35.3489,35.3718,35.3489,35.3718,1171.7425565296,0
+NFTY.US,D,20180612,000000,35.4215,35.4693,35.4215,35.4693,1105.41750616,0
+NFTY.US,D,20180613,000000,35.4415,35.4415,35.4415,35.4415,214.0490261928,0
+NFTY.US,D,20180614,000000,35.5509,35.5509,35.5509,35.5509,105.517125588,0
+NFTY.US,D,20180618,000000,35.1787,35.1787,34.916,35.0295,1837.0029102368,0
+NFTY.US,D,20180619,000000,34.5797,34.5797,34.5797,34.5797,1072.2549809752,0
+NFTY.US,D,20180620,000000,34.7598,34.7598,34.5061,34.6424,599.9402283432,0
+NFTY.US,D,20180622,000000,34.7598,34.7598,34.6643,34.6643,4604.5663756592,0
+NFTY.US,D,20180626,000000,34.3449,34.3449,34.3001,34.3001,2731.3861652208,0
+NFTY.US,D,20180628,000000,33.309,33.309,33.309,33.309,421.0635773464,0
+NFTY.US,D,20180629,000000,34.0573,34.0573,33.9856,33.9856,373.8321020832,0
+NFTY.US,D,20180703,000000,34.0951,34.0951,34.0951,34.0951,172.8471009632,0
+NFTY.US,D,20180706,000000,34.4493,34.4493,34.4493,34.4493,237.1623013216,0
+NFTY.US,D,20180709,000000,34.4205,34.4205,34.4205,34.4205,214.0490261928,0
+NFTY.US,D,20180710,000000,34.6643,34.6643,34.6643,34.6643,269.3199015008,0
+NFTY.US,D,20180713,000000,34.9399,34.9399,34.916,34.9349,1079.2894560144,0
+NFTY.US,D,20180716,000000,34.2523,34.4026,34.2523,34.4026,498.4428027776,0
+NFTY.US,D,20180717,000000,34.4872,34.4872,34.4872,34.4872,224.0982762488,0
+NFTY.US,D,20180719,000000,34.2055,34.2055,34.2055,34.2055,319.5661517808,0
+NFTY.US,D,20180723,000000,34.2254,34.4304,34.1986,34.4304,747.6642041664,0
+NFTY.US,D,20180726,000000,34.7399,34.7618,34.722,34.7618,829.06312962,0
+NFTY.US,D,20180730,000000,35.5798,35.5798,35.2613,35.2613,353.7336019712,0
+NFTY.US,D,20180801,000000,35.2952,35.2952,35.2952,35.2952,203.9997761368,0
+NFTY.US,D,20180802,000000,35.2524,35.4265,35.2524,35.4265,214.0490261928,0
+NFTY.US,D,20180803,000000,35.7728,35.7728,35.7728,35.7728,197.9702261032,0
+NFTY.US,D,20180808,000000,35.8126,35.8126,35.8126,35.8126,139.6845757784,0
+NFTY.US,D,20180810,000000,35.5141,35.5141,35.3668,35.3668,1134.5603313224,0
+NFTY.US,D,20180813,000000,34.9638,34.9638,34.9638,34.9638,433.1226774136,0
+NFTY.US,D,20180814,000000,35.0663,35.0663,34.8693,34.8693,251.2312514,0
+NFTY.US,D,20180815,000000,34.5329,34.5329,34.5329,34.5329,319.5661517808,0
+NFTY.US,D,20180821,000000,35.4504,35.731,35.4504,35.731,485.3787777048,0
+NFTY.US,D,20180823,000000,35.3768,35.3977,35.3668,35.3807,1598.8356839096,0
+NFTY.US,D,20180829,000000,35.3768,35.3768,35.3768,35.3768,161.7929259016,0
+NFTY.US,D,20180830,000000,35.1598,35.1598,35.1598,35.1598,442.167002464,0
+NFTY.US,D,20180831,000000,35.4574,35.4574,35.4325,35.4325,625.0633534832,0
+NFTY.US,D,20180904,000000,34.4026,34.4026,34.4026,34.4026,539.6447280072,0
+NFTY.US,D,20180907,000000,34.9349,34.9349,34.5518,34.5518,568.7875531696,0
+NFTY.US,D,20180910,000000,34.1329,34.1329,33.7906,33.9906,1336.550257448,0
+NFTY.US,D,20180911,000000,33.3846,33.3846,33.3846,33.3846,1354.6389075488,0
+NFTY.US,D,20180912,000000,33.7577,34.3001,33.7577,34.3001,9208.1278263128,0
+NFTY.US,D,20180914,000000,34.8414,34.8603,34.8414,34.8603,322.5809267976,0
+NFTY.US,D,20180917,000000,34.2055,34.2055,33.9349,33.9349,635.1126035392,0
+NFTY.US,D,20180918,000000,33.4592,33.5717,33.4592,33.5717,1060.195880908,0
+NFTY.US,D,20180920,000000,34.0105,34.0105,34.0105,34.0105,138.6796507728,0
+NFTY.US,D,20180924,000000,32.7218,32.7218,32.3905,32.3905,583.8614282536,0
+NFTY.US,D,20180925,000000,32.7626,32.7626,32.7626,32.7626,150.73875084,0
+NFTY.US,D,20180927,000000,32.9179,32.9179,32.9179,32.9179,191.9406760696,0
+NFTY.US,D,20180928,000000,32.4502,32.4502,32.2641,32.2641,552.70875308,0
+NFTY.US,D,20181001,000000,32.5716,32.5716,32.1407,32.1407,576.8269532144,0
+NFTY.US,D,20181004,000000,31.0023,31.264,30.4321,30.4321,1949.554510864,0
+NFTY.US,D,20181008,000000,29.5704,29.5704,29.5704,29.5704,106.5220505936,0
+NFTY.US,D,20181009,000000,29.6599,29.6599,29.6599,29.6599,239.1721513328,0
+NFTY.US,D,20181010,000000,30.0112,30.0112,29.7584,29.7584,428.0980523856,0
+NFTY.US,D,20181012,000000,30.6859,30.9267,30.6859,30.9267,481.3590776824,0
+NFTY.US,D,20181015,000000,30.7943,30.7943,30.7943,30.7943,192.9456010752,0
+NFTY.US,D,20181017,000000,30.4232,30.4232,30.0928,30.0928,481.3590776824,0
+NFTY.US,D,20181018,000000,29.8987,29.8987,29.8987,29.8987,1069.2402059584,0
+NFTY.US,D,20181019,000000,29.8629,29.8629,29.649,29.649,649.1815536176,0
+NFTY.US,D,20181022,000000,29.5196,29.5196,29.5196,29.5196,535.6250279848,0
+NFTY.US,D,20181023,000000,29.2917,29.2917,29.2917,29.2917,319.5661517808,0
+NFTY.US,D,20181101,000000,30.451,30.451,30.451,30.451,214.0490261928,0
+NFTY.US,D,20181106,000000,31.0769,31.0769,31.0769,31.0769,207.0145511536,0
+NFTY.US,D,20181113,000000,31.2262,31.6979,31.2262,31.2491,417.043877324,0
+NFTY.US,D,20181114,000000,31.6073,31.6073,31.6073,31.6073,362.7779270216,0
+NFTY.US,D,20181115,000000,31.5994,31.5994,31.5994,31.5994,160.788000896,0
+NFTY.US,D,20181119,000000,32.088,32.088,32.088,32.088,267.3100514896,0
+NFTY.US,D,20181121,000000,31.9636,31.9636,31.9636,31.9636,264.2952764728,0
+NFTY.US,D,20181127,000000,32.0183,32.0183,32.0183,32.0183,214.0490261928,0
+NFTY.US,D,20181128,000000,32.1327,32.1327,32.1327,32.1327,321.576001792,0
+NFTY.US,D,20181129,000000,32.8064,33.1169,32.8064,33.1169,235.1524513104,0
+NFTY.US,D,20181203,000000,32.7607,32.8582,32.7607,32.8582,583.8614282536,0
+NFTY.US,D,20181204,000000,32.889,32.889,32.7686,32.7686,2550.4996642128,0
+NFTY.US,D,20181206,000000,31.5904,31.673,31.5904,31.673,428.0980523856,0
+NFTY.US,D,20181210,000000,30.2371,30.2371,30.1853,30.1853,371.822252072,0
+NFTY.US,D,20181211,000000,30.7675,30.7675,30.7675,30.7675,119.5860756664,0
+NFTY.US,D,20181212,000000,31.5805,32.0571,31.5805,31.887,1818.914260136,0
+NFTY.US,D,20181214,000000,31.7974,31.7974,31.7974,31.7974,105.517125588,0
+NFTY.US,D,20181218,000000,32.7029,32.7029,32.7029,32.7029,210.0293261704,0
+NFTY.US,D,20181220,000000,33.3348,33.3348,33.2164,33.2164,1959.60376092,0
+NFTY.US,D,20181221,000000,32.9726,33.2005,32.9726,33.2005,1603.8603089376,0
+NFTY.US,D,20181224,000000,32.2999,32.691,32.2999,32.691,605.9697783768,0
+NFTY.US,D,20181228,000000,33.2343,33.2343,33.1696,33.1696,824.038504592,0
+NFTY.US,D,20181231,000000,32.9915,33.0015,32.9915,33.0015,1382.7768077056,0
+NFTY.US,D,20190102,000000,32.7786,32.7786,32.7786,32.7786,215.0539511984,0
+NFTY.US,D,20190103,000000,32.3855,32.3855,32.3855,32.3855,134.6599507504,0
+NFTY.US,D,20190108,000000,33.0015,33.0015,33.0015,33.0015,224.0982762488,0
+NFTY.US,D,20190109,000000,32.8064,32.8114,32.8064,32.8114,341.674501904,0
+NFTY.US,D,20190110,000000,32.6273,32.6273,32.6144,32.6144,433.1226774136,0
+NFTY.US,D,20190115,000000,32.1228,32.3288,32.1228,32.3288,1098.3830311208,0
+NFTY.US,D,20190116,000000,32.6751,32.6751,32.6751,32.6751,459.2507275592,0
+NFTY.US,D,20190117,000000,32.275,32.275,32.275,32.275,258.2657264392,0
+NFTY.US,D,20190118,000000,32.2999,32.2999,31.9725,31.9725,536.6299529904,0
+NFTY.US,D,20190122,000000,31.8909,31.9108,31.8909,31.8909,1057.1811058912,0
+NFTY.US,D,20190123,000000,31.6272,32.0193,31.6272,32.0193,3154.4595925784,0
+NFTY.US,D,20190124,000000,32.2084,32.2084,32.2084,32.2084,188.9259010528,0
+NFTY.US,D,20190125,000000,31.7307,31.881,31.7307,31.881,699.4278038976,0
+NFTY.US,D,20190128,000000,31.3466,31.3466,31.0113,31.0113,514.5216028672,0
+NFTY.US,D,20190201,000000,31.3277,31.3277,31.3277,31.3277,211.034251176,0
+NFTY.US,D,20190204,000000,31.4591,31.4591,31.4591,31.4591,642.1470785784,0
+NFTY.US,D,20190211,000000,31.3944,31.3944,31.3944,31.3944,152.7486008512,0
+NFTY.US,D,20190212,000000,31.7695,31.7695,31.7695,31.7695,105.517125588,0
+NFTY.US,D,20190228,000000,32.4482,32.4482,32.285,32.285,562.758003136,0
+NFTY.US,D,20190304,000000,32.1805,32.1805,32.1805,32.1805,213.0441011872,0
+NFTY.US,D,20190305,000000,32.9457,32.9457,32.9457,32.9457,277.3593015456,0
+NFTY.US,D,20190306,000000,33.5199,33.5199,33.4781,33.497,1539.5451085792,0
+NFTY.US,D,20190307,000000,33.1318,33.1318,33.1318,33.1318,8603.1629729416,0
+NFTY.US,D,20190311,000000,33.6921,34.2254,33.6921,34.2254,3372.5283187936,0
+NFTY.US,D,20190312,000000,34.4593,34.4593,34.4205,34.4205,748.669129172,0
+NFTY.US,D,20190313,000000,34.4404,34.4404,34.4404,34.4404,535.6250279848,0
+NFTY.US,D,20190318,000000,35.5041,35.5041,35.5041,35.5041,192.9456010752,0
+NFTY.US,D,20190320,000000,35.2922,35.2922,35.2922,35.2922,625.0633534832,0
+NFTY.US,D,20190322,000000,35.0364,35.0364,34.5409,34.5409,774.7971793176,0
+NFTY.US,D,20190326,000000,35.0673,35.0673,35.0673,35.0673,138.6796507728,0
+NFTY.US,D,20190327,000000,34.9011,34.9011,34.9011,34.9011,166.8175509296,0
+NFTY.US,D,20190329,000000,35.3917,35.3917,35.3917,35.3917,320.5710767864,0
+NFTY.US,D,20190402,000000,36.144,36.144,36.0783,36.0783,1080.29438102,0
+NFTY.US,D,20190404,000000,35.5997,35.5997,35.5997,35.5997,37847.485560907,0
+NFTY.US,D,20190405,000000,36.0783,36.0783,36.0783,36.0783,225.1032012544,0
+NFTY.US,D,20190408,000000,35.5151,35.5151,35.5151,35.5151,544.6693530352,0
+NFTY.US,D,20190410,000000,35.4723,35.4723,35.4723,35.4723,142.6993507952,0
+NFTY.US,D,20190411,000000,35.4365,35.4365,35.4365,35.4365,537.634877996,0
+NFTY.US,D,20190416,000000,35.8604,35.8604,35.8604,35.8604,200.98500112,0
+NFTY.US,D,20190418,000000,36.2465,36.2465,35.9649,35.9649,579.8417282312,0
+NFTY.US,D,20190422,000000,35.1877,35.1877,35.1877,35.1877,214.0490261928,0
+NFTY.US,D,20190423,000000,34.73,34.73,34.7001,34.7001,702.4425789144,0
+NFTY.US,D,20190426,000000,35.33,35.33,35.33,35.33,146.7190508176,0
+NFTY.US,D,20190501,000000,35.5151,35.5151,35.5151,35.5151,213.0441011872,0
+NFTY.US,D,20190502,000000,34.8683,34.8981,34.8504,34.8504,37809.298410694,0
+NFTY.US,D,20190503,000000,35.2613,35.2613,35.1638,35.1638,362.7779270216,0
+NFTY.US,D,20190507,000000,34.2045,34.2045,34.2045,34.2045,630.0879785112,0
+NFTY.US,D,20190508,000000,33.8463,33.8463,33.8463,33.8463,105.517125588,0
+NFTY.US,D,20190510,000000,33.2254,33.2254,33.2254,33.2254,160.788000896,0
+NFTY.US,D,20190513,000000,32.7985,32.7985,32.3059,32.3059,853.1813297544,0
+NFTY.US,D,20190520,000000,34.7101,35.2335,34.7101,34.9578,798.915379452,0
+NFTY.US,D,20190521,000000,34.4672,34.4672,34.4672,34.4672,200.98500112,0
+NFTY.US,D,20190523,000000,34.2493,34.93,34.2493,34.93,789.8710544016,0
+NFTY.US,D,20190524,000000,35.534,35.5997,35.3628,35.5997,746.6592791608,0
+NFTY.US,D,20190528,000000,35.3847,35.3847,35.3847,35.3847,149.7338258344,0
+NFTY.US,D,20190531,000000,34.8135,35.5907,34.7956,35.4972,4355.3449742704,0
+NFTY.US,D,20190603,000000,35.6046,35.9549,35.6046,35.9549,897.3980300008,0
+NFTY.US,D,20190604,000000,35.946,35.9549,35.946,35.9549,272.3346765176,0
+NFTY.US,D,20190607,000000,35.3847,35.5609,35.3847,35.4315,1385.7915827224,0
+NFTY.US,D,20190611,000000,35.2872,35.2872,35.2872,35.2872,265.3002014784,0
+NFTY.US,D,20190617,000000,34.4842,34.4842,34.3508,34.3608,1502.362883372,0
+NFTY.US,D,20190618,000000,34.7946,34.7946,34.5777,34.5777,318.5612267752,0
+NFTY.US,D,20190620,000000,34.7369,34.915,34.7369,34.9131,1674.2050593296,0
+NFTY.US,D,20190624,000000,34.6902,34.6902,34.6902,34.6902,259.2706514448,0
+NFTY.US,D,20190625,000000,34.5469,34.5469,34.5469,34.5469,213.0441011872,0
+NFTY.US,D,20190626,000000,35.1698,35.1698,35.1698,35.1698,501.4575777944,0
+NFTY.US,D,20190701,000000,35.0026,35.0026,35.0026,35.0026,450.2064025088,0
+NFTY.US,D,20190702,000000,35.0942,35.0942,35.0942,35.0942,105.517125588,0
+NFTY.US,D,20190708,000000,34.3886,34.3886,34.3886,34.3886,213.0441011872,0
+NFTY.US,D,20190709,000000,34.2414,34.2414,34.2414,34.2414,1816.9044101248,0
+NFTY.US,D,20190715,000000,34.0573,34.0573,34.0573,34.0573,411.0143272904,0
+NFTY.US,D,20190718,000000,34.1757,34.1757,34.1757,34.1757,539.6447280072,0
+NFTY.US,D,20190719,000000,33.7607,33.7607,33.7329,33.7329,527.58562794,0
+NFTY.US,D,20190722,000000,33.5965,33.5965,33.5965,33.5965,295.4479516464,0
+NFTY.US,D,20190724,000000,32.9398,33.2642,32.9398,33.2642,1267.2104320616,0
+NFTY.US,D,20190726,000000,33.4712,33.4881,33.4712,33.4881,265.3002014784,0
+NFTY.US,D,20190730,000000,32.3537,32.3537,32.2313,32.2313,429.1029773912,0
+NFTY.US,D,20190801,000000,32.1467,32.1656,31.7994,31.7994,4392.5271994776,0
+NFTY.US,D,20190802,000000,31.7258,31.7516,31.679,31.679,2203.8005372808,0
+NFTY.US,D,20190805,000000,30.7874,30.7874,29.8908,30.1754,2787.6619655344,0
+NFTY.US,D,20190807,000000,30.656,30.6749,30.3475,30.3475,1941.5151108192,0
+NFTY.US,D,20190816,000000,30.4958,30.4958,30.4958,30.4958,121.5959256776,0
+NFTY.US,D,20190821,000000,30.1246,30.1246,30.1246,30.1246,268.3149764952,0
+NFTY.US,D,20190822,000000,29.7246,29.7246,29.3236,29.3236,35788.394224433,0
+NFTY.US,D,20190823,000000,29.9525,29.9525,29.9525,29.9525,302.4824266856,0
+NFTY.US,D,20190826,000000,30.5515,30.5515,30.3455,30.3455,1971.6628609872,0
+NFTY.US,D,20190903,000000,29.9137,29.9137,29.9137,29.9137,273.3396015232,0
+NFTY.US,D,20190904,000000,29.7903,29.7903,29.7903,29.7903,1202.8952317032,0
+NFTY.US,D,20190910,000000,30.9267,30.9267,30.6272,30.6272,904.43250504,0
+NFTY.US,D,20190911,000000,30.871,30.9167,30.862,30.9167,2237.9679874712,0
+NFTY.US,D,20190913,000000,31.3198,31.3198,31.3198,31.3198,109.5368256104,0
+NFTY.US,D,20190916,000000,31.1894,31.1894,30.7486,30.7486,329.6154018368,0
+NFTY.US,D,20190917,000000,30.4023,30.5983,30.4023,30.5983,352.7286769656,0
+NFTY.US,D,20190918,000000,30.6481,30.6481,30.6481,30.6481,143.7042758008,0
+NFTY.US,D,20190919,000000,30.0331,30.1057,30.0331,30.1057,426.0882023744,0
+NFTY.US,D,20190920,000000,32.288,32.288,31.7894,31.7894,1267.2104320616,0
+NFTY.US,D,20190923,000000,32.7945,32.902,32.696,32.902,367.8025520496,0
+NFTY.US,D,20190924,000000,32.8701,32.8701,32.8701,32.8701,191.9406760696,0
+NFTY.US,D,20190925,000000,32.3507,32.3507,32.3507,32.3507,232.1376762936,0
+NFTY.US,D,20190926,000000,32.3606,32.3606,32.3139,32.3139,1484.2742332712,0
+NFTY.US,D,20190927,000000,32.5208,32.5208,32.5208,32.5208,290.4233266184,0
+NFTY.US,D,20191001,000000,31.5576,31.5576,31.2352,31.2352,349.7139019488,0
+NFTY.US,D,20191002,000000,30.9098,30.9098,30.9098,30.9098,107.5269755992,0
+NFTY.US,D,20191007,000000,31.0312,31.1993,31.0312,31.0312,741.6346541328,0
+NFTY.US,D,20191008,000000,30.5426,30.5426,30.4371,30.4371,352.7286769656,0
+NFTY.US,D,20191009,000000,30.9735,30.9735,30.9735,30.9735,214.0490261928,0
+NFTY.US,D,20191015,000000,31.5894,31.5894,31.5894,31.5894,229.1229012768,0
+NFTY.US,D,20191018,000000,32.5815,32.5815,32.5815,32.5815,255.2509514224,0
+NFTY.US,D,20191022,000000,32.5029,32.5029,32.5029,32.5029,219.0736512208,0
+NFTY.US,D,20191023,000000,32.7288,32.7288,32.7288,32.7288,212.0391761816,0
+NFTY.US,D,20191029,000000,32.8323,33.098,32.8323,33.098,2989.65189166,0
+NFTY.US,D,20191030,000000,33.2164,33.2164,33.2164,33.2164,184.9062010304,0
+NFTY.US,D,20191031,000000,33.308,33.308,33.308,33.308,207.0145511536,0
+NFTY.US,D,20191105,000000,33.6055,33.7558,33.5687,33.7558,1061.2008059136,0
+NFTY.US,D,20191106,000000,33.7,33.7,33.6224,33.6224,556.7284531024,0
+NFTY.US,D,20191107,000000,33.5637,33.5637,33.5637,33.5637,212.0391761816,0
+NFTY.US,D,20191108,000000,32.9477,33.0602,32.9477,33.0602,520.5511529008,0
+NFTY.US,D,20191112,000000,32.9547,32.9547,32.9547,32.9547,308.5119767192,0
+NFTY.US,D,20191113,000000,32.2681,32.3646,32.2561,32.3646,853.1813297544,0
+NFTY.US,D,20191114,000000,32.2591,32.3696,32.2591,32.3696,502.4625028,0
+NFTY.US,D,20191115,000000,32.5427,32.6054,32.5427,32.6054,644.1569285896,0
+NFTY.US,D,20191119,000000,32.6801,32.6801,32.6014,32.6014,439.1522274472,0
+NFTY.US,D,20191120,000000,32.898,32.898,32.7945,32.7945,220.0785762264,0
+NFTY.US,D,20191122,000000,32.6203,32.69,32.5437,32.5437,610.9944034048,0
+NFTY.US,D,20191125,000000,33.1925,33.294,33.1925,33.2562,1035.072755768,0
+NFTY.US,D,20191126,000000,32.9238,33.0064,32.7875,33.0064,1128.5307812888,0
+NFTY.US,D,20191127,000000,33.1567,33.4254,33.1567,33.1577,578.8368032256,0
+NFTY.US,D,20191129,000000,33.0691,33.0691,32.9428,32.9428,474.3246026432,0
+NFTY.US,D,20191202,000000,32.9646,33.0025,32.8622,32.8622,844.137004704,0
+NFTY.US,D,20191203,000000,32.3994,32.5029,32.2203,32.4034,1214.9543317704,0
+NFTY.US,D,20191205,000000,32.7845,32.9368,32.7099,32.7099,815.9991045472,0
+NFTY.US,D,20191211,000000,32.6054,32.6054,32.495,32.495,670.2849787352,0
+NFTY.US,D,20191212,000000,32.7388,32.9895,32.7388,32.9895,318.5612267752,0
+NFTY.US,D,20191213,000000,33.0751,33.0751,33.0592,33.0592,483.3689276936,0
+NFTY.US,D,20191216,000000,33.3517,33.3517,32.7945,32.7945,486.3837027104,0
+NFTY.US,D,20191217,000000,32.8233,33.0661,32.8233,32.9885,549.6939780632,0
+NFTY.US,D,20191218,000000,33.0691,33.0691,32.9597,32.9597,337.6548018816,0
+NFTY.US,D,20191219,000000,33.0691,33.2562,33.0174,33.0174,514.5216028672,0
+NFTY.US,D,20191220,000000,33.1079,33.4065,33.1079,33.2373,400.9650772344,0
+NFTY.US,D,20191224,000000,33.2851,33.2851,33.2851,33.2851,494.4231027552,0
+NFTY.US,D,20191226,000000,32.9965,33.094,32.9806,33.0064,2519.3469890392,0
+NFTY.US,D,20191230,000000,33.2562,33.3617,33.1159,33.1756,1689.2789344136,0
+NFTY.US,D,20191231,000000,33.2831,33.2831,33.1955,33.1955,237.1623013216,0
+NFTY.US,D,20200102,000000,33.4065,33.7757,33.4065,33.6811,830.0680546256,0
+NFTY.US,D,20200103,000000,33.4443,33.4443,32.9517,32.9517,2345.4949630704,0
+NFTY.US,D,20200106,000000,32.4542,32.5208,32.4542,32.5208,711.4869039648,0
+NFTY.US,D,20200107,000000,32.3318,32.5855,32.3318,32.4173,1352.6290575376,0
+NFTY.US,D,20200108,000000,32.9925,32.9925,32.7447,32.7447,316.551376764,0
+NFTY.US,D,20200113,000000,33.918,33.918,33.6761,33.6761,316.551376764,0
+NFTY.US,D,20200115,000000,33.8135,33.8891,33.7806,33.7806,2771.5831654448,0
+NFTY.US,D,20200116,000000,33.7159,33.7757,33.6761,33.6761,384.8862771448,0
+NFTY.US,D,20200117,000000,33.709,33.7558,33.5697,33.6433,2874.085516016,0
+NFTY.US,D,20200121,000000,33.7279,33.7279,33.7279,33.7279,2194.7562122304,0
+NFTY.US,D,20200122,000000,32.9597,33.0313,32.9099,33.0313,699.4278038976,0
+NFTY.US,D,20200123,000000,33.0164,33.094,33.0164,33.0592,396.945377212,0
+NFTY.US,D,20200127,000000,32.9149,32.9149,32.7975,32.8074,717.5164539984,0
+NFTY.US,D,20200128,000000,33.1338,33.1338,32.8572,32.8572,772.7873293064,0
+NFTY.US,D,20200129,000000,33.0224,33.0403,32.9428,32.9428,542.659503024,0
+NFTY.US,D,20200130,000000,32.6054,32.6054,32.5298,32.5298,173.8520259688,0
+NFTY.US,D,20200131,000000,32.0999,32.1526,31.9845,32.0382,1476.2348332264,0
+NFTY.US,D,20200203,000000,31.9546,31.9546,31.7367,31.7367,243.1918513552,0
+NFTY.US,D,20200204,000000,32.3875,32.5855,32.3875,32.4183,605.9697783768,0
+NFTY.US,D,20200206,000000,32.8144,32.8144,32.8144,32.8144,145.714125812,0
+NFTY.US,D,20200210,000000,32.5537,32.5537,32.5159,32.5159,541.6545780184,0
+NFTY.US,D,20200211,000000,32.893,32.9368,32.8263,32.8263,519.5462278952,0
+NFTY.US,D,20200212,000000,32.9318,33.0592,32.9318,32.9547,530.6004029568,0
+NFTY.US,D,20200214,000000,32.6144,32.6144,32.4124,32.4124,346.699126932,0
+NFTY.US,D,20200218,000000,32.2104,32.2273,32.1526,32.1905,1059.1909559024,0
+NFTY.US,D,20200219,000000,32.5278,32.5308,32.3845,32.3845,387.9010521616,0
+NFTY.US,D,20200220,000000,32.1526,32.1526,32.082,32.082,475.3295276488,0
+NFTY.US,D,20200221,000000,32.1815,32.1815,32.0113,32.0113,941.6147302472,0
+NFTY.US,D,20200224,000000,31.1536,31.1536,31.0988,31.0988,570.7974031808,0
+NFTY.US,D,20200225,000000,31.7277,31.7277,30.9267,30.9267,2019.899261256,0
+NFTY.US,D,20200226,000000,31.1894,31.1894,30.9277,30.9277,3104.2133422984,0
+NFTY.US,D,20200227,000000,30.5854,30.6819,30.3993,30.3993,1049.1417058464,0
+NFTY.US,D,20200228,000000,29.2659,29.2659,29.1216,29.1853,873.2798298664,0
+NFTY.US,D,20200302,000000,29.0101,29.237,28.6041,28.9962,3029.848891884,0
+NFTY.US,D,20200304,000000,29.246,29.3415,29.0479,29.2718,702.4425789144,0
+NFTY.US,D,20200305,000000,29.1624,29.1624,28.224,28.2419,3977.4931721648,0
+NFTY.US,D,20200306,000000,28.0648,28.0648,27.8737,28.0061,2065.120886508,0
+NFTY.US,D,20200309,000000,26.8866,26.8866,26.6149,26.8219,2768.568390428,0
+NFTY.US,D,20200310,000000,27.5861,27.6807,27.5812,27.6807,636.1175285448,0
+NFTY.US,D,20200311,000000,26.9154,26.9154,26.5582,26.5582,2640.9429147168,0
+NFTY.US,D,20200312,000000,24.2088,24.2088,22.9251,23.1868,3825.7494963192,0
+NFTY.US,D,20200313,000000,25.0297,25.0297,25.0297,25.0297,774.7971793176,0
+NFTY.US,D,20200316,000000,23.5848,23.5848,23.2525,23.2525,2503.2681889496,0
+NFTY.US,D,20200317,000000,24.2854,24.7551,24.2516,24.7551,931.5654801912,0
+NFTY.US,D,20200318,000000,22.6246,22.6246,21.9071,22.124,1760.6286098112,0
+NFTY.US,D,20200319,000000,21.4722,21.5668,21.3518,21.3518,1465.1806581648,0
+NFTY.US,D,20200320,000000,22.134,22.5768,21.521,21.521,1618.9341840216,0
+NFTY.US,D,20200323,000000,20.8125,20.8125,19.4064,19.4064,3912.1730468008,0
+NFTY.US,D,20200324,000000,20.2562,20.313,19.287,20.0393,2574.6178643472,0
+NFTY.US,D,20200325,000000,20.7558,21.2265,20.7558,20.9339,4462.8719498696,0
+NFTY.US,D,20200326,000000,22.2813,22.3897,21.92,22.3897,5574.3190060632,0
+NFTY.US,D,20200327,000000,21.5031,21.532,20.8016,21.0493,5175.36377884,0
+NFTY.US,D,20200330,000000,20.9259,21.2275,20.8224,21.1946,1550.5992836408,0
+NFTY.US,D,20200331,000000,21.3717,21.6384,21.3717,21.4951,2638.9330647056,0
+NFTY.US,D,20200402,000000,20.302,20.4563,20.2821,20.4563,19863.34766069,0
+NFTY.US,D,20200406,000000,20.7637,20.7637,20.7637,20.7637,158.7781508848,0
+NFTY.US,D,20200407,000000,22.6017,22.6017,21.9847,21.9847,500.4526527888,0
+NFTY.US,D,20200408,000000,22.6773,22.7301,22.6773,22.7301,387.9010521616,0
+NFTY.US,D,20200409,000000,23.5968,23.5968,23.0186,23.0186,585.8712782648,0
+NFTY.US,D,20200413,000000,23.3022,23.3022,23.1142,23.1142,601.9500783544,0
+NFTY.US,D,20200414,000000,23.8893,23.8893,23.6585,23.6585,245.2017013664,0
+NFTY.US,D,20200415,000000,23.0186,23.0186,22.6992,22.8057,822.0286545808,0
+NFTY.US,D,20200416,000000,22.9052,23.0475,22.8485,23.0475,662.2455786904,0
+NFTY.US,D,20200417,000000,23.7142,23.7142,23.4177,23.6177,394.9355272008,0
+NFTY.US,D,20200420,000000,23.4923,23.4923,23.4923,23.4923,149.7338258344,0
+NFTY.US,D,20200421,000000,22.6972,22.6972,22.3897,22.4236,32414.860980634,0
+NFTY.US,D,20200422,000000,23.2087,23.4724,23.0186,23.1191,1256.156257,0
+NFTY.US,D,20200423,000000,23.8525,23.8893,23.1609,23.1609,3934.281396924,0
+NFTY.US,D,20200424,000000,23.2644,23.341,22.6385,23.0346,2207.8202373032,0
+NFTY.US,D,20200427,000000,23.7669,23.7669,23.6515,23.6515,723.546004032,0
+NFTY.US,D,20200428,000000,23.9948,23.9998,23.4963,23.4963,975.7821804376,0
+NFTY.US,D,20200429,000000,24.373,24.5292,23.6535,24.5292,3909.158271784,0
+NFTY.US,D,20200430,000000,25.0078,25.0078,24.4078,24.4874,786.8562793848,0
+NFTY.US,D,20200501,000000,23.9381,23.9381,23.3689,23.6157,582.856503248,0
+NFTY.US,D,20200504,000000,23.5868,24.0794,23.5868,23.9182,659.2308036736,0
+NFTY.US,D,20200505,000000,23.7769,23.8048,23.5311,23.5341,2341.475263048,0
+NFTY.US,D,20200506,000000,23.2087,23.2734,23.2087,23.2734,518.5413028896,0
+NFTY.US,D,20200511,000000,23.7431,23.7431,23.4923,23.7371,714.5016789816,0
+NFTY.US,D,20200512,000000,25.0845,25.0845,24.9123,24.9123,685.3588538192,0
+NFTY.US,D,20200513,000000,24.4974,24.4974,23.8814,24.0476,838.1074546704,0
+NFTY.US,D,20200515,000000,23.6724,23.6724,23.4983,23.6605,651.1914036288,0
+NFTY.US,D,20200518,000000,23.7859,23.7859,23.5868,23.762,6688.7808372736,0
+NFTY.US,D,20200519,000000,23.4923,23.4923,23.2784,23.2784,417.043877324,0
+NFTY.US,D,20200521,000000,24.1471,24.1471,24.1471,24.1471,702.4425789144,0
+NFTY.US,D,20200522,000000,23.7291,23.8983,23.7192,23.8983,1129.5357062944,0
+NFTY.US,D,20200528,000000,24.6685,24.9133,24.6685,24.7551,651.1914036288,0
+NFTY.US,D,20200601,000000,25.999,25.999,25.8527,25.9562,828.0582046144,0
+NFTY.US,D,20200602,000000,26.7493,26.7612,26.6597,26.6597,899.407880012,0
+NFTY.US,D,20200603,000000,26.609,26.81,26.5711,26.81,1022.0087306952,0
+NFTY.US,D,20200604,000000,26.3831,26.5134,26.3831,26.5134,370.8173270664,0
+NFTY.US,D,20200605,000000,26.7532,27.4996,26.7532,27.3533,1342.5798074816,0
+NFTY.US,D,20200608,000000,27.2428,27.3722,26.9692,27.3722,1343.5847324872,0
+NFTY.US,D,20200609,000000,26.8269,27.0329,26.7702,27.0329,1474.2249832152,0
+NFTY.US,D,20200610,000000,26.6189,27.0995,26.6189,26.9801,1024.0185807064,0
+NFTY.US,D,20200611,000000,26.2129,26.2129,26.2129,26.2129,589.8909782872,0
+NFTY.US,D,20200616,000000,26.2308,26.2308,25.5671,25.6099,2171.6429371016,0
+NFTY.US,D,20200622,000000,27.1672,27.1672,27.0617,27.0617,416.0389523184,0
+NFTY.US,D,20200623,000000,27.3682,27.4956,27.3682,27.4956,318.5612267752,0
+NFTY.US,D,20200624,000000,27.2816,27.2816,26.6955,26.8677,1191.8410566416,0
+NFTY.US,D,20200629,000000,26.8418,26.8677,26.8418,26.8677,358.7582269992,0
+NFTY.US,D,20200630,000000,26.7144,26.7274,26.7144,26.7274,425.0832773688,0
+NFTY.US,D,20200702,000000,27.2349,27.7414,27.2349,27.6528,787.8612043904,0
+NFTY.US,D,20200707,000000,28.3772,28.3971,27.9862,27.9862,1503.3678083776,0
+NFTY.US,D,20200708,000000,27.827,28.0548,27.827,27.8926,463.2704275816,0
+NFTY.US,D,20200710,000000,27.8737,27.8737,27.8737,27.8737,319.5661517808,0
+NFTY.US,D,20200713,000000,27.9215,28.1504,27.9215,28.025,829.06312962,0
+NFTY.US,D,20200714,000000,27.1971,27.4219,27.1971,27.4219,604.9648533712,0
+NFTY.US,D,20200715,000000,27.7623,27.7623,27.5354,27.5354,251.2312514,0
+NFTY.US,D,20200716,000000,27.4926,27.6568,27.4926,27.6568,776.8070293288,0
+NFTY.US,D,20200717,000000,28.025,28.1295,28.025,28.1295,1074.2648309864,0
+NFTY.US,D,20200720,000000,28.4728,28.5504,28.4728,28.5504,517.536377884,0
+NFTY.US,D,20200721,000000,28.7405,28.7405,28.7405,28.7405,557.733378108,0
+NFTY.US,D,20200722,000000,28.8837,28.8837,28.6449,28.6449,762.7380792504,0
+NFTY.US,D,20200723,000000,28.1603,28.826,28.1603,28.5384,1663.150884268,0
+NFTY.US,D,20200727,000000,28.4638,28.4638,28.4638,28.4638,192.9456010752,0
+NFTY.US,D,20200728,000000,28.5773,28.9494,28.5116,28.5116,2966.5386165312,0
+NFTY.US,D,20200729,000000,28.9395,28.9673,28.9216,28.9673,778.81687934,0
+NFTY.US,D,20200730,000000,28.6071,28.6071,28.2648,28.4419,618.028878444,0
+NFTY.US,D,20200804,000000,28.222,28.3683,28.222,28.3683,165.812625924,0
+NFTY.US,D,20200805,000000,28.7066,28.9872,28.227,28.6708,1924.431385724,0
+NFTY.US,D,20200806,000000,28.6738,28.8798,28.636,28.8798,2325.3964629584,0
+NFTY.US,D,20200807,000000,28.9733,29.044,28.8758,28.8758,379.8616521168,0
+NFTY.US,D,20200810,000000,29.044,29.2828,29.044,29.2828,1001.9102305832,0
+NFTY.US,D,20200812,000000,29.2639,29.44,29.2251,29.44,1438.0476830136,0
+NFTY.US,D,20200818,000000,29.854,30.1017,29.854,30.0102,1788.766509968,0
+NFTY.US,D,20200821,000000,29.7674,30.0818,29.7385,29.9107,2485.1795388488,0
+NFTY.US,D,20200824,000000,30.263,30.2898,30.2003,30.2898,1033.0629057568,0
+NFTY.US,D,20200826,000000,30.7287,30.7665,30.7207,30.7207,1339.5650324648,0
+NFTY.US,D,20200827,000000,31.072,31.072,30.5665,31.0242,3136.3709424776,0
+NFTY.US,D,20200828,000000,31.4899,31.4989,31.4899,31.4899,1599.8406089152,0
+NFTY.US,D,20200831,000000,30.2062,30.2649,30.2062,30.2649,2433.9283635632,0
+NFTY.US,D,20200901,000000,31.0143,31.0143,30.5296,30.5296,681.3391537968,0
+NFTY.US,D,20200908,000000,29.5495,29.7843,29.5495,29.7843,3272.0358182336,0
+NFTY.US,D,20200911,000000,30.1634,30.1634,30.1634,30.1634,896.3931049952,0
+NFTY.US,D,20200914,000000,30.6918,30.6918,30.5366,30.5366,460.2556525648,0
+NFTY.US,D,20200915,000000,30.7197,31.0909,30.3067,30.3575,3154.4595925784,0
+NFTY.US,D,20200916,000000,30.9675,31.4213,30.6102,30.6102,2158.5789120288,0
+NFTY.US,D,20200917,000000,30.3674,30.6431,30.3296,30.3296,1123.5061562608,0
+NFTY.US,D,20200921,000000,30.1963,30.1963,29.0459,29.6619,2763.5437654,0
+NFTY.US,D,20200922,000000,29.4818,29.4818,29.3355,29.3355,647.1717036064,0
+NFTY.US,D,20200924,000000,28.217,28.217,28.217,28.217,1149.6342064064,0
+NFTY.US,D,20200928,000000,29.6191,29.6191,29.4301,29.4301,585.8712782648,0
+NFTY.US,D,20200929,000000,28.9365,29.2679,28.9365,29.2679,561.7530781304,0
+NFTY.US,D,20200930,000000,29.2221,29.4719,29.2221,29.4719,138.6796507728,0
+NFTY.US,D,20201001,000000,29.654,29.7674,29.654,29.7674,371.822252072,0
+NFTY.US,D,20201008,000000,30.3296,30.3296,30.3296,30.3296,4278.9706738448,0
+NFTY.US,D,20201009,000000,30.871,30.871,30.871,30.871,454.2261025312,0
+NFTY.US,D,20201013,000000,30.0082,30.0082,30.0082,30.0082,260.2755764504,0
+NFTY.US,D,20201015,000000,30.255,30.255,29.9823,29.9823,984.826505488,0
+NFTY.US,D,20201021,000000,30.5396,30.5396,30.462,30.462,536.6299529904,0
+NFTY.US,D,20201026,000000,30.2062,30.2062,30.2062,30.2062,110.541750616,0
+NFTY.US,D,20201027,000000,30.8142,30.8142,30.8142,30.8142,518.5413028896,0
+NFTY.US,D,20201102,000000,30.0639,30.0639,30.0639,30.0639,192.9456010752,0
+NFTY.US,D,20201103,000000,30.4102,30.4102,30.0848,30.0848,450.2064025088,0
+NFTY.US,D,20201106,000000,31.671,31.671,31.671,31.671,307.5070517136,0
+NFTY.US,D,20201110,000000,32.0034,32.0034,32.0034,32.0034,188.9259010528,0
+NFTY.US,D,20201111,000000,32.4014,32.6791,32.4014,32.4183,1465.1806581648,0
+NFTY.US,D,20201112,000000,32.3566,32.3566,31.9755,31.9755,1128.5307812888,0
+NFTY.US,D,20201113,000000,32.7378,32.7378,32.4761,32.4761,143.7042758008,0
+NFTY.US,D,20201116,000000,32.4999,33.2791,32.4999,33.2791,509.4969778392,0
+NFTY.US,D,20201117,000000,32.6611,32.6611,32.6611,32.6611,168.8274009408,0
+NFTY.US,D,20201123,000000,33.4791,33.908,33.4791,33.908,424.0783523632,0
+NFTY.US,D,20201124,000000,33.9558,34.0642,33.9558,34.0642,1033.0629057568,0
+NFTY.US,D,20201125,000000,33.6881,33.6881,33.6652,33.6652,221.083501232,0
+NFTY.US,D,20201201,000000,34.2513,34.6255,34.2513,34.6215,382.8764271336,0
+NFTY.US,D,20201202,000000,35.0593,35.0593,34.3657,34.3657,900.4128050176,0
+NFTY.US,D,20201203,000000,35.2335,35.2335,35.2335,35.2335,282.3839265736,0
+NFTY.US,D,20201204,000000,35.8873,35.8873,35.8873,35.8873,119.5860756664,0
+NFTY.US,D,20201207,000000,35.9768,35.9768,35.8106,35.8106,183.9012760248,0
+NFTY.US,D,20201209,000000,35.6285,35.6285,35.1628,35.5131,720.5312290152,0
+NFTY.US,D,20201211,000000,35.7231,35.7231,35.7231,35.7231,14.0689500784,0
+NFTY.US,D,20201214,000000,35.9907,35.9907,35.9062,35.9062,127.6254757112,0
+NFTY.US,D,20201215,000000,35.9818,35.9818,35.9818,35.9818,184.9062010304,0
+NFTY.US,D,20201216,000000,36.1629,36.1629,36.1629,36.1629,235.1524513104,0
+NFTY.US,D,20201217,000000,36.8475,36.8475,36.6386,36.7838,1875.1900604496,0
+NFTY.US,D,20201218,000000,36.2136,36.6386,36.1888,36.5022,1096.3731811096,0
+NFTY.US,D,20201221,000000,35.0593,35.7718,35.0494,35.7718,2169.6330870904,0
+NFTY.US,D,20201222,000000,35.0981,35.0981,34.6902,35.0444,1098.3830311208,0
+NFTY.US,D,20201223,000000,35.8295,36.0485,35.8017,35.8017,522.561002912,0
+NFTY.US,D,20201224,000000,36.4485,36.4485,36.2117,36.2117,3009.750391772,0
+NFTY.US,D,20201228,000000,36.6724,36.6724,36.6724,36.6724,2997.6912917048,0
+NFTY.US,D,20201229,000000,36.8057,36.8575,36.4873,36.8575,704.4524289256,0
+NFTY.US,D,20201230,000000,37.2296,37.3152,36.4773,36.5291,23680.052831958,0
+NFTY.US,D,20210104,000000,37.1441,37.1441,37.1441,37.1441,501.4575777944,0
+NFTY.US,D,20210106,000000,37.162,37.8337,37.162,37.6774,303.4873516912,0
+NFTY.US,D,20210107,000000,37.6764,37.6764,37.2774,37.2774,611.9993284104,0
+NFTY.US,D,20210108,000000,38.372,38.372,38.372,38.372,230.1278262824,0
+NFTY.US,D,20210111,000000,37.9232,37.9232,37.9232,37.9232,508.4920528336,0
+NFTY.US,D,20210112,000000,38.2098,38.6765,38.2009,38.6765,974.777255432,0
+NFTY.US,D,20210113,000000,39.19,39.19,39.19,39.19,288.4134766072,0
+NFTY.US,D,20210114,000000,39.3333,39.3611,38.5044,38.8576,932.5704051968,0
+NFTY.US,D,20210115,000000,38.5511,38.5511,38.372,38.372,476.3344526544,0
+NFTY.US,D,20210120,000000,38.4576,39.3054,38.4576,38.9293,392.9256771896,0
+NFTY.US,D,20210125,000000,38.0854,38.0854,37.5521,37.8486,2563.5636892856,0
+NFTY.US,D,20210126,000000,37.3152,38.1421,37.3152,38.1421,1442.067383036,0
+NFTY.US,D,20210127,000000,37.4864,37.5958,37.1291,37.5958,399.9601522288,0
+NFTY.US,D,20210128,000000,37.2585,37.7182,37.2585,37.6874,396.945377212,0
+NFTY.US,D,20210129,000000,37.2107,37.2107,36.134,36.543,634.1076785336,0
+NFTY.US,D,20210201,000000,37.7043,38.5223,37.4864,38.5223,1259.1710320168,0
+NFTY.US,D,20210202,000000,39.5044,39.9234,39.5044,39.5562,3263.9964181888,0
+NFTY.US,D,20210203,000000,39.9791,39.9891,39.5044,39.9891,3871.9760465768,0
+NFTY.US,D,20210205,000000,40.2269,40.3513,40.0846,40.0846,983.8215804824,0
+NFTY.US,D,20210208,000000,40.7613,40.818,40.5503,40.5503,1189.8312066304,0
+NFTY.US,D,20210209,000000,40.3025,40.5573,40.3025,40.5573,2221.8891873816,0
+NFTY.US,D,20210210,000000,40.9991,40.9991,40.3025,40.3025,3119.2872173824,0
+NFTY.US,D,20210212,000000,40.3453,40.4508,40.3453,40.4508,303.4873516912,0
+NFTY.US,D,20210216,000000,41.0269,41.0468,40.2746,40.2746,1744.5498097216,0
+NFTY.US,D,20210217,000000,40.6777,40.6777,40.6777,40.6777,592.905753304,0
+NFTY.US,D,20210218,000000,40.6846,40.6846,40.4,40.4,495.4280277608,0
+NFTY.US,D,20210222,000000,39.9891,39.9891,39.7453,39.7453,664.2554287016,0
+NFTY.US,D,20210224,000000,40.6279,41.2469,40.6279,40.7921,684.3539288136,0
+NFTY.US,D,20210225,000000,41.4936,41.4936,40.3383,40.3383,6176.2690844176,0
+NFTY.US,D,20210226,000000,39.591,39.591,39.0298,39.2616,2751.4846653328,0
+NFTY.US,D,20210301,000000,40.5612,40.5612,40.5612,40.5612,442.167002464,0
+NFTY.US,D,20210302,000000,40.398,41.428,40.3891,40.9891,1624.9637340552,0
+NFTY.US,D,20210303,000000,41.4568,41.4568,41.3235,41.3235,614.0091784216,0
+NFTY.US,D,20210304,000000,41.2847,41.2847,40.2169,40.2169,706.4622789368,0
+NFTY.US,D,20210305,000000,40.3702,41.0269,40.2657,41.0269,5127.1273785712,0
+NFTY.US,D,20210308,000000,41.3513,41.3513,41.0269,41.0269,686.3637788248,0
+NFTY.US,D,20210309,000000,41.5225,41.5225,41.3643,41.3643,1544.5697336072,0
+NFTY.US,D,20210310,000000,41.5653,41.6648,41.5653,41.6648,623.053503472,0
+NFTY.US,D,20210311,000000,41.3892,41.8837,41.3892,41.6937,296.452876652,0
+NFTY.US,D,20210312,000000,41.3135,41.4837,41.0747,41.2867,1861.1211103712,0
+NFTY.US,D,20210315,000000,41.1026,41.3324,41.1026,41.1842,1558.6386836856,0
+NFTY.US,D,20210316,000000,41.218,41.428,41.218,41.428,707.4672039424,0
+NFTY.US,D,20210317,000000,40.3702,40.7334,40.3702,40.7334,3114.2625923544,0
+NFTY.US,D,20210318,000000,39.9035,40.0458,39.4477,39.6557,945.6344302696,0
+NFTY.US,D,20210319,000000,40.3463,40.6647,40.3463,40.6647,658.225878668,0
+NFTY.US,D,20210322,000000,40.2169,40.9314,40.2169,40.9314,5273.8464293888,0
+NFTY.US,D,20210323,000000,40.6747,40.7234,40.4518,40.4518,24093.07700926,0
+NFTY.US,D,20210324,000000,40.2936,40.2936,39.5214,39.7851,1426.993507952,0
+NFTY.US,D,20210325,000000,39.3213,39.3801,38.8825,39.1114,6521.963286344,0
+NFTY.US,D,20210326,000000,40.1134,40.3045,40.1134,40.2796,761.7331542448,0
+NFTY.US,D,20210329,000000,40.3145,40.3145,40.0906,40.0906,1821.9290351528,0
+NFTY.US,D,20210330,000000,39.7413,40.8498,39.7413,40.1343,6704.8596373632,0
+NFTY.US,D,20210331,000000,40.601,40.9354,40.397,40.4826,22885.157152529,0
+NFTY.US,D,20210401,000000,41.1852,42.024,40.5632,41.0847,7000.3075890096,0
+NFTY.US,D,20210405,000000,40.209,40.41,40.209,40.41,659.2308036736,0
+NFTY.US,D,20210406,000000,40.5543,40.7931,40.4189,40.4189,1337.5551824536,0
+NFTY.US,D,20210407,000000,40.4388,40.4767,40.0886,40.1294,2347.5048130816,0
+NFTY.US,D,20210408,000000,40.8598,40.9165,40.5155,40.5592,4256.8623237216,0
+NFTY.US,D,20210409,000000,40.5155,40.5155,40.5155,40.5155,1414.9344078848,0
+NFTY.US,D,20210412,000000,39.0736,39.0736,38.2616,38.7581,5293.9449295008,0
+NFTY.US,D,20210413,000000,39.0974,39.3701,39.0974,39.1691,1114.4618312104,0
+NFTY.US,D,20210414,000000,40.0378,40.2737,39.7303,39.7303,6812.3866129624,0
+NFTY.US,D,20210415,000000,39.9711,40.2289,39.9234,39.9801,24556.347436842,0
+NFTY.US,D,20210416,000000,40.4956,40.4956,40.1433,40.1433,1539890.8027811,0
+NFTY.US,D,20210419,000000,39.4368,39.4368,38.7004,38.8109,32411.846205617,0
+NFTY.US,D,20210420,000000,38.7104,38.7104,38.1581,38.6815,11357.662413291,0
+NFTY.US,D,20210421,000000,38.5671,38.5671,38.1282,38.2417,75557.296396047,0
+NFTY.US,D,20210422,000000,38.6904,39.0547,38.4218,38.5332,1315.4468323304,0
+NFTY.US,D,20210423,000000,39.1492,39.1492,39.1492,39.1492,611.9993284104,0
+NFTY.US,D,20210426,000000,39.0576,39.3542,39.0576,39.3542,1620.9440340328,0
+NFTY.US,D,20210428,000000,40.3234,40.3742,40.1522,40.3742,1153.6539064288,0
+NFTY.US,D,20210429,000000,40.5344,40.5921,40.3771,40.4189,15528.101186531,0
+NFTY.US,D,20210503,000000,40.5921,40.6588,40.4577,40.4577,1264.1956570448,0
+NFTY.US,D,20210504,000000,39.5134,40.2189,39.5134,40.008,2179.6823371464,0
+NFTY.US,D,20210505,000000,40.8598,41.0986,40.8598,40.9951,3513.2178195776,0
+NFTY.US,D,20210506,000000,41.1653,41.632,41.1653,41.632,737.6149541104,0
+NFTY.US,D,20210507,000000,42.024,42.024,41.7862,41.8887,3581.5527199584,0
+NFTY.US,D,20210510,000000,42.024,42.024,42.024,42.024,658.225878668,0
+NFTY.US,D,20210511,000000,42.0181,42.024,41.7623,41.7623,1139.5849563504,0
+NFTY.US,D,20210512,000000,41.1752,41.1752,41.1653,41.1732,904.43250504,0
+NFTY.US,D,20210513,000000,40.6976,41.2309,40.6976,41.2309,979.80188046,0
+NFTY.US,D,20210514,000000,41.6757,41.6857,41.6757,41.6857,624.0584284776,0
+NFTY.US,D,20210517,000000,42.024,42.4639,42.024,42.3037,2986.6371166432,0
+NFTY.US,D,20210518,000000,42.8649,42.9893,42.5315,42.7495,2303.2881128352,0
+NFTY.US,D,20210519,000000,42.1196,42.5355,42.1196,42.5276,875.2896798776,0
+NFTY.US,D,20210520,000000,42.6082,42.6131,42.3972,42.3992,1844.037385276,0
+NFTY.US,D,20210521,000000,42.7793,42.7793,42.5027,42.5455,2080.194761592,0
+NFTY.US,D,20210524,000000,43.0948,43.0948,42.8082,42.8082,732.5903290824,0
+NFTY.US,D,20210525,000000,43.2291,43.2838,42.8141,42.8141,6295.855160084,0
+NFTY.US,D,20210526,000000,43.4192,43.5157,43.2072,43.2072,4143.3057980888,0
+NFTY.US,D,20210527,000000,43.9257,43.9257,43.9257,43.9257,911.4669800792,0
+NFTY.US,D,20210528,000000,43.2092,43.453,43.1624,43.453,3090.14439222,0
+NFTY.US,D,20210601,000000,43.7834,43.8192,43.5435,43.8192,757.7134542224,0
+NFTY.US,D,20210602,000000,43.9913,44.1157,43.8212,43.861,2722.3418401704,0
+NFTY.US,D,20210603,000000,44.0202,44.0202,43.7963,43.7963,503.4674278056,0
+NFTY.US,D,20210604,000000,44.5894,44.5894,44.3267,44.3267,909.457130068,0
+NFTY.US,D,20210607,000000,44.3695,44.3695,44.0302,44.3416,3150.439892556,0
+NFTY.US,D,20210608,000000,44.3456,44.5247,44.2212,44.2212,2089.2390866424,0
+NFTY.US,D,20210609,000000,44.1068,44.1446,43.9714,43.9714,1221.9888068096,0
+NFTY.US,D,20210610,000000,44.3078,44.4212,44.1924,44.3356,4469.9064249088,0
+NFTY.US,D,20210611,000000,44.3546,44.5168,43.9814,43.9814,4345.2957242144,0
+NFTY.US,D,20210614,000000,44.1973,44.2212,44.1804,44.1804,875.2896798776,0
+NFTY.US,D,20210615,000000,44.2212,44.2212,43.6968,43.6988,1055.17125588,0
+NFTY.US,D,20210616,000000,43.2948,43.2948,43.2659,43.2659,200.98500112,0
+NFTY.US,D,20210617,000000,43.0848,43.0848,42.9435,42.9435,656.2160286568,0
+NFTY.US,D,20210618,000000,42.5494,42.5982,42.5494,42.5982,1193.8509066528,0
+NFTY.US,D,20210621,000000,42.7455,43.1704,42.7455,43.1425,1661.1410342568,0
+NFTY.US,D,20210622,000000,43.2749,43.2749,43.1137,43.1137,565.7727781528,0
+NFTY.US,D,20210623,000000,43.1236,43.1236,42.8997,42.8997,17458.562122289,0
+NFTY.US,D,20210624,000000,43.0082,43.239,42.9515,43.0599,11329.524513134,0
+NFTY.US,D,20210625,000000,43.245,43.2948,43.1992,43.1992,789.8710544016,0
+NFTY.US,D,20210628,000000,43.1236,43.1236,43.1236,43.1236,2170.638012096,0
+NFTY.US,D,20210629,000000,43.1127,43.1137,43.0321,43.1097,1717.4168345704,0
+NFTY.US,D,20210630,000000,42.9097,42.9097,42.8579,42.8579,511.5068278504,0
+NFTY.US,D,20210701,000000,43.0699,43.0699,42.6689,42.7773,1658.12625924,0
+NFTY.US,D,20210702,000000,42.7405,42.9962,42.7126,42.9962,1618.9341840216,0
+NFTY.US,D,20210706,000000,42.646,42.7206,42.4061,42.6052,806.9547794968,0
+NFTY.US,D,20210707,000000,42.7405,42.9614,42.646,42.8271,1514.4219834392,0
+NFTY.US,D,20210708,000000,42.4828,42.4828,42.4161,42.4798,3770.4786210112,0
+NFTY.US,D,20210709,000000,42.8649,43.0171,42.8649,43.0171,473.3196776376,0
+NFTY.US,D,20210712,000000,43.2749,43.2749,42.9982,43.1276,815.9991045472,0
+NFTY.US,D,20210713,000000,43.1326,43.1336,42.9704,42.9704,944.629505264,0
+NFTY.US,D,20210714,000000,43.3903,43.4291,43.1137,43.253,984.826505488,0
+NFTY.US,D,20210715,000000,43.5724,43.5724,43.4291,43.4291,410.0094022848,0
+NFTY.US,D,20210716,000000,43.1236,43.1236,43.0082,43.0082,949.654130292,0
+NFTY.US,D,20210719,000000,42.5216,42.5216,42.3106,42.4032,2558.5390642576,0
+NFTY.US,D,20210720,000000,42.4261,42.6878,42.4261,42.6878,2862.0264159488,0
+NFTY.US,D,20210721,000000,42.9515,42.9515,42.9365,42.9365,409.0044772792,0
+NFTY.US,D,20210723,000000,43.6102,43.6102,43.0181,43.2818,1225.0035818264,0
+NFTY.US,D,20210726,000000,43.5157,43.5157,43.4291,43.4291,498.4428027776,0
+NFTY.US,D,20210727,000000,43.1137,43.1137,42.7843,42.9952,841.1222296872,0
+NFTY.US,D,20210728,000000,42.8559,43.047,42.8559,43.047,494.4231027552,0
+NFTY.US,D,20210729,000000,43.5236,43.5236,43.2978,43.2978,522.561002912,0
+NFTY.US,D,20210730,000000,43.5157,43.5236,43.445,43.445,679.3293037856,0
+NFTY.US,D,20210802,000000,43.9545,43.9545,43.5794,43.5794,840.1173046816,0
+NFTY.US,D,20210803,000000,44.1645,44.3177,44.1645,44.3177,1988.7465860824,0
+NFTY.US,D,20210804,000000,44.4322,44.4322,43.8401,44.259,1392.8260577616,0
+NFTY.US,D,20210809,000000,44.5466,44.5466,43.9874,43.9874,988.8462055104,0
+NFTY.US,D,20210813,000000,44.3267,44.9098,44.3267,44.8531,829.06312962,0
+NFTY.US,D,20210816,000000,44.9098,45.0133,44.7078,44.7078,1558.6386836856,0
+NFTY.US,D,20210817,000000,44.1933,44.27,43.8968,43.8968,2560.5489142688,0
+NFTY.US,D,20210818,000000,44.0311,44.5177,44.0311,44.1963,1525.4761585008,0
+NFTY.US,D,20210819,000000,43.7257,43.9197,43.7257,43.9197,1661.1410342568,0
+NFTY.US,D,20210820,000000,44.2322,44.2322,44.0112,44.1645,156781.36489867,0
+NFTY.US,D,20210823,000000,44.2371,44.2371,44.1366,44.2162,897.3980300008,0
+NFTY.US,D,20210824,000000,44.6521,44.863,44.6521,44.863,724.5509290376,0
+NFTY.US,D,20210825,000000,44.7188,44.7367,44.7188,44.7367,804.9449294856,0
+NFTY.US,D,20210826,000000,44.3575,44.4242,44.3366,44.4242,717.5164539984,0
+NFTY.US,D,20210827,000000,45.1964,45.5507,45.1964,45.478,1684.2543093856,0
+NFTY.US,D,20210830,000000,45.9706,46.1527,45.9606,46.0661,3841.8282964088,0
+NFTY.US,D,20210831,000000,47.0891,47.0891,46.4861,46.4861,4725.1573763312,0
+NFTY.US,D,20210901,000000,46.6791,46.8214,46.6791,46.8214,1847.0521602928,0
+NFTY.US,D,20210902,000000,46.9916,46.9916,46.9916,46.9916,448.1965524976,0
+NFTY.US,D,20210903,000000,47.7289,47.7289,47.107,47.4135,2699.2285650416,0
+NFTY.US,D,20210907,000000,47.1846,47.1846,46.8214,46.8214,2326.401387964,0
+NFTY.US,D,20210908,000000,46.5637,46.7458,46.3428,46.6483,22171.660398553,0
+NFTY.US,D,20210909,000000,46.9746,47.1289,46.9746,47.1289,964.728005376,0
+NFTY.US,D,20210910,000000,47.0851,47.1946,46.9866,46.9866,1272.2350570896,0
+NFTY.US,D,20210913,000000,47.2224,47.3667,47.0553,47.1329,3990.5571972376,0
+NFTY.US,D,20210914,000000,47.4324,47.4324,46.907,47.0861,1838.0078352424,0
+NFTY.US,D,20210915,000000,47.6662,47.9439,47.6284,47.9439,1604.8652339432,0
+NFTY.US,D,20210916,000000,47.4613,48.0872,47.4045,47.8702,4458.8522498472,0
+NFTY.US,D,20210917,000000,47.8533,47.8533,47.2662,47.2662,4737.2164763984,0
+NFTY.US,D,20210920,000000,46.8214,46.8214,46.2283,46.507,2780.6274904952,0
+NFTY.US,D,20210921,000000,46.6871,47.3568,46.6871,47.0503,1774.6975598896,0
+NFTY.US,D,20210922,000000,47.6045,47.9548,47.6045,47.7269,1967.6431609648,0
+NFTY.US,D,20210923,000000,47.9648,48.2454,47.9648,48.0434,2431.918513552,0
+NFTY.US,D,20210924,000000,47.9479,48.1111,47.8533,47.9608,3878.0055966104,0
+NFTY.US,D,20210927,000000,47.8056,48.0344,47.6075,47.7648,4251.8376986936,0
+NFTY.US,D,20210928,000000,47.2453,47.4175,47.0732,47.0732,2473.1204387816,0
+NFTY.US,D,20210929,000000,46.9916,47.6334,46.9916,47.4463,1558.6386836856,0
+NFTY.US,D,20210930,000000,47.4224,47.4224,46.896,47.0811,960.7083053536,0
+NFTY.US,D,20211001,000000,47.6424,47.6901,47.3369,47.518,19416.156033198,0
+NFTY.US,D,20211004,000000,48.0056,48.0056,47.106,47.1548,1524.4712334952,0
+NFTY.US,D,20211005,000000,47.7568,47.92,47.7568,47.7936,1806.8551600688,0
+NFTY.US,D,20211006,000000,47.0493,47.4224,46.9249,47.2981,2853.987015904,0
+NFTY.US,D,20211007,000000,47.5478,47.5757,47.3319,47.3349,5451.71815538,0
+NFTY.US,D,20211008,000000,47.2672,47.3558,47.1577,47.1577,10217.072531935,0
+NFTY.US,D,20211011,000000,47.4125,47.5379,47.308,47.308,958.6984553424,0
+NFTY.US,D,20211012,000000,48.1598,48.1598,47.6802,47.6802,618.028878444,0
+NFTY.US,D,20211013,000000,48.1021,48.5141,48.1021,48.3469,5222.5952541032,0
+NFTY.US,D,20211014,000000,49.0972,49.1828,48.6285,49.1828,6431.52003584,0
+NFTY.US,D,20211015,000000,49.0494,49.1927,48.5041,48.7817,141161.81553663,0
+NFTY.US,D,20211018,000000,48.3986,49.136,48.3887,49.136,11409.918513582,0
+NFTY.US,D,20211019,000000,48.5996,48.5996,47.9847,48.3598,6665.6675621448,0
+NFTY.US,D,20211020,000000,47.8722,48.0444,47.8533,48.0444,3658.9319453896,0
+NFTY.US,D,20211021,000000,47.8533,47.9011,47.7667,47.7667,1080.29438102,0
+NFTY.US,D,20211022,000000,47.72,47.72,47.0393,47.4035,4873.88627716,0
+NFTY.US,D,20211025,000000,46.8622,47.1836,46.8572,47.0493,4081.0004477416,0
+NFTY.US,D,20211026,000000,47.4702,47.9727,47.4702,47.8284,2445.9874636304,0
+NFTY.US,D,20211027,000000,47.6613,47.7478,47.5429,47.7478,3691.0895455688,0
+NFTY.US,D,20211028,000000,47.0592,47.0592,46.7438,46.896,14116.181553663,0
+NFTY.US,D,20211029,000000,46.896,46.896,46.3607,46.504,6061.7076337792,0
+NFTY.US,D,20211101,000000,47.2015,47.513,47.2015,47.509,2059.0913364744,0
+NFTY.US,D,20211102,000000,47.6314,47.6334,47.6314,47.6334,1433.0230579856,0
+NFTY.US,D,20211103,000000,47.7568,47.7568,47.2881,47.5458,5076.8811282912,0
+NFTY.US,D,20211104,000000,47.6235,47.8374,47.5757,47.8374,6583.2637116856,0
+NFTY.US,D,20211105,000000,47.9588,48.1787,47.911,47.911,3894.0843967,0
+NFTY.US,D,20211108,000000,48.935,48.9539,48.7867,48.7867,6646.5739870384,0
+NFTY.US,D,20211109,000000,48.733,48.733,48.2504,48.3986,1998.7958361384,0
+NFTY.US,D,20211110,000000,48.1827,48.1877,47.8105,47.92,2374.6377882328,0
+NFTY.US,D,20211111,000000,47.8533,48.0792,47.8533,47.9439,3840.8233714032,0
+NFTY.US,D,20211112,000000,48.533,48.5519,48.4275,48.4892,1845.0423102816,0
+NFTY.US,D,20211115,000000,48.5778,48.5807,48.4205,48.4205,1070.245130964,0
+NFTY.US,D,20211116,000000,47.9877,47.9877,47.9299,47.9299,1382.7768077056,0
+NFTY.US,D,20211117,000000,47.8682,47.8682,47.5757,47.7409,939.604880236,0
+NFTY.US,D,20211118,000000,47.307,47.307,47.0015,47.2861,2973.5730915704,0
+NFTY.US,D,20211119,000000,47.2881,47.2881,47.2881,47.2881,2605.7705395208,0
+NFTY.US,D,20211122,000000,46.0343,46.5229,46.0343,46.1786,3811.6805462408,0
+NFTY.US,D,20211123,000000,46.2552,46.6851,46.2552,46.6851,19463.387508461,0
+NFTY.US,D,20211124,000000,46.7368,46.7567,46.3119,46.7567,1170.737631524,0
+NFTY.US,D,20211126,000000,45.3745,45.3745,44.5227,44.676,4032.7640474728,0
+NFTY.US,D,20211129,000000,44.475,45.0302,44.475,44.8959,3966.4389971032,0
+NFTY.US,D,20211130,000000,44.9914,45.1765,44.9815,45.1636,1221.9888068096,0
+NFTY.US,D,20211201,000000,45.891,45.9388,45.6104,45.6333,2351.524513104,0
+NFTY.US,D,20211202,000000,45.7576,46.2263,45.7576,46.2204,776.8070293288,0
+NFTY.US,D,20211203,000000,45.8243,45.8243,45.2024,45.2024,2634.9133646832,0
+NFTY.US,D,20211206,000000,44.6839,44.6839,44.5038,44.6461,1064.2155809304,0
+NFTY.US,D,20211207,000000,45.4322,45.4671,45.4322,45.4671,1078.2845310088,0
+NFTY.US,D,20211208,000000,45.7387,46.097,45.7387,46.097,840.1173046816,0
+NFTY.US,D,20211209,000000,45.884,46.0253,45.881,46.0253,3874.9908215936,0
+NFTY.US,D,20211210,000000,45.9397,45.9397,45.8442,45.9258,1178.7770315688,0
+NFTY.US,D,20211213,000000,45.8343,45.8343,45.0392,45.0392,3075.070517136,0
+NFTY.US,D,20211214,000000,45.269,45.269,45.0402,45.1924,1237.0626818936,0
+NFTY.US,D,20211215,000000,44.7237,44.7237,44.7237,44.7237,514.5216028672,0
+NFTY.US,D,20211216,000000,45.0302,45.0302,44.876,45.0302,484.3738526992,0
+NFTY.US,D,20211217,000000,44.4849,44.4849,44.2451,44.4043,1049.1417058464,0
+NFTY.US,D,20211220,000000,43.8043,44.1108,43.0967,43.4311,24212.663084926,0
+NFTY.US,D,20211221,000000,44.4939,44.5566,43.7276,44.5566,2160.58876204,0
+NFTY.US,D,20211222,000000,44.8203,44.8203,44.8203,44.8203,411.0143272904,0
+NFTY.US,D,20211223,000000,45.69,45.69,45.082,45.082,1072.2549809752,0
+NFTY.US,D,20211227,000000,45.8253,45.9547,45.8253,45.9547,845.1419297096,0
+NFTY.US,D,20211228,000000,46.2273,46.2273,45.4283,45.4482,15204.515334728,0
+NFTY.US,D,20211229,000000,46.0721,46.0721,45.6731,45.9129,979.80188046,0
+NFTY.US,D,20211230,000000,46.4055,46.4055,46.4055,46.4055,422.068502352,0
+NFTY.US,D,20211231,000000,46.4254,46.6284,46.3378,46.3378,1681.2395343688,0
+NFTY.US,D,20220103,000000,46.6672,47.4603,46.6672,47.2821,2165.613387068,0
+NFTY.US,D,20220104,000000,47.1408,47.315,47.1408,47.1707,1628.9834340776,0
+NFTY.US,D,20220105,000000,47.6344,47.7598,47.2374,47.303,2590.6966644368,0
+NFTY.US,D,20220106,000000,47.5767,47.5767,47.0204,47.3737,5328.1123796912,0
+NFTY.US,D,20220107,000000,47.8274,47.8563,47.5667,47.8563,2086.2243116256,0
+NFTY.US,D,20220110,000000,47.925,48.0991,47.8862,47.9449,2624.8641146272,0
+NFTY.US,D,20220111,000000,48.6255,48.732,48.6255,48.732,685.3588538192,0
+NFTY.US,D,20220112,000000,48.8633,48.925,48.8046,48.8594,759.7233042336,0
+NFTY.US,D,20220113,000000,48.8255,48.9748,48.8255,48.8673,2368.6082381992,0
+NFTY.US,D,20220114,000000,48.3121,48.3698,48.2494,48.2693,4602.556525648,0
+NFTY.US,D,20220118,000000,47.3926,47.7508,47.315,47.5588,1992.7662861048,0
+NFTY.US,D,20220119,000000,47.4891,47.4891,47.3538,47.4702,1544.5697336072,0
+NFTY.US,D,20220120,000000,47.5856,47.5856,47.2672,47.2672,1715.4069845592,0
+NFTY.US,D,20220121,000000,46.8602,46.8602,46.1547,46.2114,3322.2820685136,0
+NFTY.US,D,20220124,000000,45.2929,45.2929,43.9794,44.7994,7047.5390642728,0
+NFTY.US,D,20220125,000000,45.5347,45.9895,45.5347,45.7795,2742.4403402824,0
+NFTY.US,D,20220126,000000,46.0472,46.2512,45.7766,45.7766,886.3438549392,0
+NFTY.US,D,20220127,000000,45.69,45.8492,45.4939,45.4939,567.782628164,0
+NFTY.US,D,20220128,000000,45.5158,45.9109,45.5158,45.9109,1585.7716588368,0
+NFTY.US,D,20220131,000000,46.8025,47.1408,46.6572,47.1329,7077.6868144408,0
+NFTY.US,D,20220201,000000,47.2573,47.2672,47.2573,47.2672,1101.3978061376,0
+NFTY.US,D,20220202,000000,47.6135,47.6135,47.505,47.505,389.9109021728,0
+NFTY.US,D,20220203,000000,46.9866,47.1617,46.8702,47.0344,3513.2178195776,0
+NFTY.US,D,20220204,000000,46.6572,46.7368,46.1766,46.5746,2369.6131632048,0
+NFTY.US,D,20220207,000000,46.3865,46.3865,46.29,46.29,913.4768300904,0
+NFTY.US,D,20220208,000000,46.3965,46.3965,46.304,46.3776,1580.7470338088,0
+NFTY.US,D,20220209,000000,47.1796,47.2284,47.1796,47.2284,1538.5401835736,0
+NFTY.US,D,20220210,000000,46.6801,46.6801,46.6801,46.6801,1098.3830311208,0
+NFTY.US,D,20220211,000000,46.493,46.493,45.6611,45.6711,2843.937765848,0
+NFTY.US,D,20220214,000000,45.0511,45.0511,44.5874,44.7416,1589.7913588592,0
+NFTY.US,D,20220215,000000,46.5219,46.5219,46.5219,46.5219,1061.2008059136,0
+NFTY.US,D,20220216,000000,46.0482,46.3378,46.0482,46.3378,1586.7765838424,0
+NFTY.US,D,20220217,000000,45.69,45.7288,45.69,45.7089,668.275128724,0
+NFTY.US,D,20220218,000000,45.9606,46.2224,45.9606,45.9895,1015.9791806616,0
+NFTY.US,D,20220222,000000,45.7089,45.8014,45.4193,45.5935,2737.4157152544,0
+NFTY.US,D,20220223,000000,45.8641,45.8641,44.8869,44.9068,1018.9939556784,0
+NFTY.US,D,20220224,000000,42.9913,43.5426,41.4329,43.5426,10187.929706773,0
+NFTY.US,D,20220225,000000,44.5287,45.2402,44.4222,45.2402,5744.1513320096,0
+NFTY.US,D,20220228,000000,45.1865,45.1865,45.1865,45.1865,1296.353257224,0
+NFTY.US,D,20220301,000000,45.071,45.071,43.6779,43.9287,2360.5688381544,0
+NFTY.US,D,20220302,000000,43.9874,44.6262,43.9874,44.6262,1234.0479068768,0
+NFTY.US,D,20220303,000000,44.5675,44.6063,43.6679,43.7794,2255.0517125664,0
+NFTY.US,D,20220304,000000,42.5445,42.5584,42.5445,42.5584,643.152003584,0
+NFTY.US,D,20220307,000000,42.1395,42.1395,41.6947,41.7046,656.2160286568,0
+NFTY.US,D,20220308,000000,41.8787,42.5266,41.617,42.034,6939.007163668,0
+NFTY.US,D,20220309,000000,43.3585,44.1376,43.3585,44.0869,2754.4994403496,0
+NFTY.US,D,20220310,000000,44.1516,44.1516,43.455,43.9426,4084.0152227584,0
+NFTY.US,D,20220311,000000,43.8232,43.8908,43.3127,43.3127,1530.5007835288,0
+NFTY.US,D,20220314,000000,44.4222,44.4222,43.9615,43.9615,737.6149541104,0
+NFTY.US,D,20220315,000000,44.4998,44.4998,44.4998,44.4998,1323.4862323752,0
+NFTY.US,D,20220316,000000,45.3317,45.3317,45.3317,45.3317,747.6642041664,0
+NFTY.US,D,20220317,000000,46.1348,46.1348,46.1348,46.1348,1043.1121558128,0
+NFTY.US,D,20220318,000000,45.6323,46.1159,45.071,45.071,59151.895679627,0
+NFTY.US,D,20220321,000000,44.8581,45.3805,44.8581,45.3805,3107.2281173152,0
+NFTY.US,D,20220322,000000,45.6392,45.6999,45.5258,45.6999,2506.2829639664,0
+NFTY.US,D,20220323,000000,45.0223,45.0223,45.0223,45.0223,315.5464517584,0
+NFTY.US,D,20220324,000000,45.3705,45.3705,45.1675,45.1675,2025.9288112896,0
+NFTY.US,D,20220325,000000,45.1775,45.2717,45.1675,45.2717,694.4031788696,0
+NFTY.US,D,20220328,000000,45.5457,45.5457,45.4362,45.4362,1023.0136557008,0
+NFTY.US,D,20220329,000000,46.3119,46.5905,46.2144,46.5607,6641.5493620104,0
+NFTY.US,D,20220330,000000,46.1726,46.1726,45.8343,45.8343,1681.2395343688,0
+NFTY.US,D,20220331,000000,45.6751,45.6751,45.6352,45.6352,551.7038280744,0
+NFTY.US,D,20220401,000000,45.7646,46.1501,45.7646,46.088,2055.071636452,0
+NFTY.US,D,20220404,000000,47.5159,47.6155,47.3913,47.5657,4192.5471233632,0
+NFTY.US,D,20220405,000000,47.3966,47.3966,47.3865,47.3865,1046.1269308296,0
+NFTY.US,D,20220406,000000,46.5607,46.6204,46.5408,46.5408,594.9156033152,0
+NFTY.US,D,20220407,000000,46.3418,46.6874,46.3418,46.6874,1173.7524065408,0
+NFTY.US,D,20220408,000000,46.9289,47.1478,46.9289,47.0881,1104.4125811544,0
+NFTY.US,D,20220411,000000,46.6243,46.6243,46.6243,46.6243,556.7284531024,0
+NFTY.US,D,20220412,000000,46.501,46.501,45.8243,45.8741,1539.5451085792,0
+NFTY.US,D,20220413,000000,45.9238,46.5506,45.7747,45.7747,132599.85448892,0
+NFTY.US,D,20220414,000000,46.4313,46.4313,45.7746,45.9835,5211.5410790416,0
+NFTY.US,D,20220418,000000,46.291,46.292,46.1048,46.1048,763.743004256,0
+NFTY.US,D,20220419,000000,45.1377,45.4362,45.078,45.4064,26445.60644737,0
+NFTY.US,D,20220420,000000,46.2821,46.491,46.2224,46.4711,12671.09939561,0
+NFTY.US,D,20220421,000000,46.8692,46.8692,46.3517,46.4413,15882.839713508,0
+NFTY.US,D,20220422,000000,45.9139,46.0731,45.7149,45.8276,2195.761137236,0
+NFTY.US,D,20220425,000000,45.3566,45.6225,45.1378,45.6225,2962.5189165088,0
+NFTY.US,D,20220426,000000,45.8641,45.8641,45.2969,45.4064,1887.2491605168,0
+NFTY.US,D,20220427,000000,45.5805,45.8343,45.2671,45.6253,2052.0568614352,0
+NFTY.US,D,20220428,000000,45.9935,45.9935,45.5954,45.5954,306.502126708,0
+NFTY.US,D,20220429,000000,45.7149,45.8243,45.5169,45.7049,1047.1318558352,0
+NFTY.US,D,20220502,000000,45.307,45.4263,45.287,45.4263,1516.4318334504,0
+NFTY.US,D,20220503,000000,45.2919,45.7348,45.2919,45.7348,1660.1361092512,0
+NFTY.US,D,20220504,000000,44.9884,45.7447,44.5257,45.7447,28138.905081806,0
+NFTY.US,D,20220505,000000,43.1574,44.0729,43.1475,43.7288,1004.9250056,0
+NFTY.US,D,20220506,000000,43.0879,43.9038,43.0879,43.9038,952.6689053088,0
+NFTY.US,D,20220509,000000,43.4162,43.4162,42.849,42.9338,9504.5807029648,0
+NFTY.US,D,20220510,000000,42.3415,42.3415,42.2619,42.3116,961.7132303592,0
+NFTY.US,D,20220511,000000,42.5963,43.0678,41.8141,42.0881,1027.0333557232,0
+NFTY.US,D,20220512,000000,41.4359,42.0844,41.4359,41.5255,2455.0317886808,0
+NFTY.US,D,20220513,000000,41.3961,42.3614,41.3961,42.3614,674.3046787576,0
+NFTY.US,D,20220516,000000,42.232,42.4211,42.232,42.4211,552.70875308,0
+NFTY.US,D,20220517,000000,43.0296,43.7345,42.6997,42.7992,1922.4215357128,0
+NFTY.US,D,20220518,000000,42.242,42.7097,41.8141,42.7097,1627.978509072,0
+NFTY.US,D,20220519,000000,42.7793,42.7793,42.5447,42.5447,1146.6194313896,0
+NFTY.US,D,20220520,000000,42.451,42.7239,42.4012,42.7239,889.358629956,0
+NFTY.US,D,20220523,000000,42.9336,43.3465,42.9336,43.3465,348.7089769432,0
+NFTY.US,D,20220524,000000,42.6002,42.6002,42.1424,42.1424,274.3445265288,0
+NFTY.US,D,20220525,000000,42.175,42.7097,42.1325,42.7097,348.7089769432,0
+NFTY.US,D,20220526,000000,42.9087,42.9286,42.2619,42.2619,1416.944257896,0
+NFTY.US,D,20220527,000000,43.4062,43.4062,43.4062,43.4062,95.467875532,0
+NFTY.US,D,20220531,000000,43.4659,43.5356,43.3565,43.5356,460.2556525648,0
+NFTY.US,D,20220601,000000,43.1823,43.1823,43.1706,43.1706,564.7678531472,0
+NFTY.US,D,20220602,000000,43.4361,43.6849,43.4062,43.6849,345.6942019264,0
+NFTY.US,D,20220603,000000,43.5157,43.5157,42.8191,42.8191,227.1130512656,0
+NFTY.US,D,20220606,000000,42.794,42.849,42.3116,42.3116,826.0483546032,0
+NFTY.US,D,20220607,000000,42.8589,42.8589,42.8589,42.8589,105.517125588,0
+NFTY.US,D,20220608,000000,42.4609,42.4609,42.4609,42.4609,349.7139019488,0
+NFTY.US,D,20220609,000000,42.1595,42.1595,42.1595,42.1595,155.763375868,0
+NFTY.US,D,20220610,000000,41.8146,41.8146,41.8146,41.8146,53.2610252968,0
+NFTY.US,D,20220613,000000,40.9284,41.1274,40.9284,41.0478,590.8959032928,0
+NFTY.US,D,20220614,000000,41.1483,41.2211,41.1483,41.2211,1050.146630852,0
+NFTY.US,D,20220615,000000,41.4559,41.6947,41.1673,41.1673,1988.7465860824,0
+NFTY.US,D,20220616,000000,40.3015,40.4707,40.3015,40.4707,1192.8459816472,0
+NFTY.US,D,20220617,000000,39.9731,39.993,39.804,39.804,3015.7799418056,0
+NFTY.US,D,20220621,000000,40.9185,41.3961,40.9185,41.3961,378.8567271112,0
+NFTY.US,D,20220622,000000,40.3612,40.3612,39.8139,39.8139,510.5019028448,0
+NFTY.US,D,20220623,000000,40.819,40.9583,40.819,40.9583,2236.9630624656,0
+NFTY.US,D,20220624,000000,41.3414,41.7345,41.3414,41.7345,280.3740765624,0
+NFTY.US,D,20220627,000000,41.1971,41.3555,41.1971,41.1971,897.3980300008,0
+NFTY.US,D,20220628,000000,40.9278,40.9278,40.6797,40.8787,2308.3127378632,0
+NFTY.US,D,20220629,000000,40.9404,40.9404,40.8787,40.8787,887.3487799448,0
+NFTY.US,D,20220630,000000,40.8289,41.018,40.6598,41.018,917.4965301128,0
+NFTY.US,D,20220701,000000,41.0677,41.1971,40.9284,41.1971,1515.4269084448,0
+NFTY.US,D,20220705,000000,41.1872,41.1872,41.1872,41.1872,90.443250504,0
+NFTY.US,D,20220706,000000,41.227,41.3563,41.227,41.2966,964.728005376,0
+NFTY.US,D,20220707,000000,41.615,42.3713,41.615,42.2917,8602.158047936,0
+NFTY.US,D,20220708,000000,41.9633,42.2022,41.9633,42.2022,2450.0071636528,0
+NFTY.US,D,20220711,000000,41.7942,41.7942,41.7942,41.7942,120.591000672,0
+NFTY.US,D,20220712,000000,41.6848,41.7146,41.6848,41.7146,189.9308260584,0
+NFTY.US,D,20220713,000000,41.1772,41.3961,41.1772,41.3961,546.6792030464,0
+NFTY.US,D,20220714,000000,41.0777,41.2369,41.0777,41.2369,1054.1663308744,0
+NFTY.US,D,20220715,000000,42.033,42.033,42.033,42.033,79.3890754424,0
+NFTY.US,D,20220718,000000,41.9236,41.9932,41.7236,41.7236,918.5014551184,0
+NFTY.US,D,20220719,000000,42.2818,42.4675,42.2818,42.4675,2217.8694873592,0
+NFTY.US,D,20220720,000000,42.0628,42.3713,42.0628,42.3131,632.0978285224,0
+NFTY.US,D,20220721,000000,42.5206,42.5604,42.5206,42.5604,593.9106783096,0
+NFTY.US,D,20220722,000000,42.5902,43.048,42.5902,43.048,812.9843295304,0
+NFTY.US,D,20220725,000000,42.9783,42.9783,42.8171,42.8171,341.674501904,0
+NFTY.US,D,20220726,000000,42.5703,42.5703,42.301,42.301,260.2755764504,0
+NFTY.US,D,20220727,000000,43.5057,43.5256,43.2667,43.2667,490.4034027328,0
+NFTY.US,D,20220728,000000,43.5256,44.0829,43.5256,43.7844,1297.3581822296,0
+NFTY.US,D,20220729,000000,44.2222,45.1178,44.2222,45.1178,1675.2099843352,0
+NFTY.US,D,20220801,000000,45.013,45.277,45.013,45.1686,1980.7071860376,0
+NFTY.US,D,20220802,000000,45.5357,45.5855,45.2671,45.5855,987.8412805048,0
+NFTY.US,D,20220803,000000,45.0979,45.0979,44.7795,44.7795,1336.550257448,0
+NFTY.US,D,20220804,000000,44.8491,45.5457,44.8491,45.5457,12183.710767894,0
+NFTY.US,D,20220805,000000,44.7397,44.7397,44.5804,44.5804,2195.761137236,0
+NFTY.US,D,20220808,000000,44.9984,45.0233,44.998,44.998,980.8068054656,0
+NFTY.US,D,20220809,000000,44.9586,44.9586,44.8855,44.8855,684.3539288136,0
+NFTY.US,D,20220810,000000,45.5457,45.5457,45.3765,45.3765,931.5654801912,0
+NFTY.US,D,20220811,000000,45.1476,45.2173,45.1377,45.2173,1003.9200805944,0
+NFTY.US,D,20220812,000000,45.5059,45.6198,45.5059,45.6198,470.3049026208,0
+NFTY.US,D,20220815,000000,45.5606,45.6502,45.5606,45.6502,359.7631520048,0
+NFTY.US,D,20220816,000000,45.8144,45.9437,45.5556,45.5556,3405.6908439784,0
+NFTY.US,D,20220817,000000,46.0731,46.2821,46.0731,46.2821,878.3044548944,0
+NFTY.US,D,20220818,000000,45.9587,45.9587,45.6203,45.8542,637.1224535504,0
+NFTY.US,D,20220819,000000,45.4263,45.4263,45.0342,45.0342,1659.1311842456,0
+NFTY.US,D,20220822,000000,44.3018,44.3018,44.2496,44.2496,294.4430266408,0
+NFTY.US,D,20220823,000000,44.8491,45.1078,44.8491,45.1078,519.5462278952,0
+NFTY.US,D,20220824,000000,45.4133,45.4133,45.3932,45.3932,180.886501008,0
+NFTY.US,D,20220825,000000,45.0979,45.1172,44.869,45.1172,865.2404298216,0
+NFTY.US,D,20220826,000000,45.0282,45.0282,44.1824,44.1824,1100.392881132,0
+NFTY.US,D,20220829,000000,44.7795,44.8327,44.7695,44.7695,1346.599507504,0
+NFTY.US,D,20220830,000000,45.5258,45.5258,44.7098,44.7098,681.3391537968,0
+NFTY.US,D,20220831,000000,44.9387,45.2472,44.9387,45.2472,281.379001568,0
+NFTY.US,D,20220901,000000,45.4263,45.8243,45.4263,45.8243,13568.497425611,0
+NFTY.US,D,20220902,000000,45.5457,45.5755,45.0979,45.0979,66886.80344773,0
+NFTY.US,D,20220906,000000,45.1178,45.1178,44.7795,44.7795,941.6147302472,0
+NFTY.US,D,20220907,000000,45.6004,45.8691,45.5755,45.8691,600.9451533488,0
+NFTY.US,D,20220908,000000,46.0683,46.7,45.9935,46.7,738.619879116,0
+NFTY.US,D,20220909,000000,46.302,46.302,46.1129,46.1228,2624.8641146272,0
+NFTY.US,D,20220912,000000,46.4313,46.8592,46.4313,46.7995,2094.2637116704,0
+NFTY.US,D,20220913,000000,46.4214,46.4254,45.7049,45.7845,2780.6274904952,0
+NFTY.US,D,20220914,000000,46.2124,46.6901,46.2124,46.5408,5044.723528112,0
+NFTY.US,D,20220915,000000,46.2522,46.2522,45.8741,45.9204,9745.7627043088,0
+NFTY.US,D,20220916,000000,45.3964,45.3964,45.2274,45.3447,661.2406536848,0
+NFTY.US,D,20220919,000000,45.4064,45.8144,45.4064,45.8144,1515.4269084448,0
+NFTY.US,D,20220920,000000,46.0532,46.2124,46.0233,46.2025,3265.0013431944,0
+NFTY.US,D,20220921,000000,45.9437,45.9437,45.3879,45.3879,2229.9285874264,0
+NFTY.US,D,20220922,000000,45.078,45.078,44.6401,44.67,2235.95813746,0
+NFTY.US,D,20220923,000000,44.26,44.26,43.64,43.89,24310,0
+NFTY.US,D,20220926,000000,42.84,43.14,42.48,42.48,17311,0
+NFTY.US,D,20220927,000000,43.08,43.19,42.74,42.8934,1638,0
+NFTY.US,D,20220928,000000,43.0281,43.6287,43.0281,43.6287,1859,0
+NFTY.US,D,20220929,000000,43.07,43.07,42.41,42.97,1439,0
+NFTY.US,D,20220930,000000,43.455,43.597,42.83,42.83,1291,0
+NFTY.US,D,20221003,000000,43.05,43.58,43.05,43.57,10592,0
+NFTY.US,D,20221004,000000,44.215,44.31,44.19,44.2,1131,0
+NFTY.US,D,20221005,000000,44.05,44.465,44.05,44.43,7447,0
+NFTY.US,D,20221006,000000,43.9,43.9,43.7156,43.8,18050,0
+NFTY.US,D,20221007,000000,43.2582,43.2582,42.69,42.93,1831,0
+NFTY.US,D,20221010,000000,43.49,43.49,43.22,43.3166,53379,0
+NFTY.US,D,20221011,000000,42.59,43.13,42.59,42.7,21806,0
+NFTY.US,D,20221012,000000,43,43.19,42.74,42.74,2224,0
+NFTY.US,D,20221013,000000,42.73,43.61,42.73,43.61,1049,0
+NFTY.US,D,20221014,000000,43.2343,43.285,42.91,42.91,2386,0
+NFTY.US,D,20221017,000000,43.8,43.8256,43.44,43.44,1396,0
+NFTY.US,D,20221018,000000,44.05,44.05,43.725,43.88,1049,0
+NFTY.US,D,20221019,000000,43.0405,43.19,42.97,43.07,1122,0
+NFTY.US,D,20221020,000000,43.29,43.95,43.29,43.5813,1320,0
+NFTY.US,D,20221021,000000,44,44.1999,44,44.03,97827,0
+NFTY.US,D,20221024,000000,43.86,44.158,43.86,44.1289,6555,0
+NFTY.US,D,20221025,000000,44.03,44.46,44.03,44.26,5698,0
+NFTY.US,D,20221026,000000,44.36,44.73,44.36,44.57,1436,0
+NFTY.US,D,20221027,000000,44.29,44.67,44.11,44.67,3604,0
+NFTY.US,D,20221028,000000,44.4699,44.7449,44.16,44.58,3101,0
+NFTY.US,D,20221031,000000,44.54,44.65,44.31,44.5328,2106,0
+NFTY.US,D,20221101,000000,45.03,45.17,45.03,45.05,1764,0
+NFTY.US,D,20221102,000000,44.87,44.87,44.29,44.29,7604,0
+NFTY.US,D,20221103,000000,44.69,44.69,44.51,44.51,591,0
+NFTY.US,D,20221104,000000,45.21,46.06,45.21,46.06,4924,0
+NFTY.US,D,20221107,000000,45.91,45.91,45.72,45.75,7521,0
+NFTY.US,D,20221108,000000,46.21,46.2999,46,46.07,3967,0
+NFTY.US,D,20221109,000000,45.71,45.79,45.34,45.4378,1269,0
+NFTY.US,D,20221110,000000,46.23,46.71,46.19,46.66,8778,0
+NFTY.US,D,20221111,000000,46.35,46.552,46.21,46.39,2975,0
+NFTY.US,D,20221114,000000,46.03,46.252,45.92,45.92,1751,0
+NFTY.US,D,20221115,000000,46.44,46.542,46,46,1166,0
+NFTY.US,D,20221116,000000,45.5366,45.695,45.36,45.36,1374,0
+NFTY.US,D,20221117,000000,45.21,45.4,45.08,45.22,1019,0
+NFTY.US,D,20221118,000000,45.19,45.2478,45.18,45.2478,689,0
+NFTY.US,D,20221121,000000,45.12,45.12,44.86,45,1456,0
+NFTY.US,D,20221122,000000,45.32,45.39,45.3199,45.3735,1198,0
+NFTY.US,D,20221123,000000,45.43,45.43,45.35,45.3938,6733,0
+NFTY.US,D,20221125,000000,45.59,46.01,45.59,45.83,1736,0
+NFTY.US,D,20221128,000000,46.04,46.04,45.67,45.6832,3350,0
+NFTY.US,D,20221129,000000,46.13,46.15,45.87,45.91,6613,0
+NFTY.US,D,20221130,000000,46.54,46.89,46.33,46.89,2110,0
+NFTY.US,D,20221201,000000,46.89,46.96,46.83,46.88,32908,0
+NFTY.US,D,20221202,000000,46.42,46.63,46.33,46.6,44085,0
+NFTY.US,D,20221205,000000,46.43,46.43,45.91,46.0473,7273,0
+NFTY.US,D,20221206,000000,45.82,45.82,45.63,45.69,2199,0
+NFTY.US,D,20221207,000000,45.76,45.79,45.6,45.7888,66469,0
+NFTY.US,D,20221208,000000,46.03,46.21,45.78,46.21,22081,0
+NFTY.US,D,20221209,000000,45.8,45.95,45.5972,45.64,452069,0
+NFTY.US,D,20221212,000000,45.48,45.87,45.1801,45.63,26151,0
+NFTY.US,D,20221213,000000,46.59,47.64,46.1597,46.1597,9600,0
+NFTY.US,D,20221214,000000,46.34,46.435,46.19,46.26,5822,0
+NFTY.US,D,20221215,000000,45.59,45.59,45.18,45.2,6337,0
+NFTY.US,D,20221216,000000,45.33,45.33,44.9551,45.07,2254,0
+NFTY.US,D,20221219,000000,45.52,45.79,45.52,45.56,19420,0
+NFTY.US,D,20221220,000000,45.4661,45.689,45.4661,45.48,17292,0
+NFTY.US,D,20221221,000000,45.09,45.21,45.015,45.1425,9165,0
+NFTY.US,D,20221222,000000,44.66,44.66,44.23,44.23,4997,0
+NFTY.US,D,20221223,000000,42.98,43.07,42.751,42.93,6212,0
+NFTY.US,D,20221227,000000,43.81,43.81,43.45,43.54,3212,0
+NFTY.US,D,20221228,000000,43.72,43.86,43.64,43.68,7669,0
+NFTY.US,D,20221229,000000,43.88,44.1,43.7,43.955,12646,0
+NFTY.US,D,20221230,000000,43.96,43.96,43.4,43.67,3208,0
+NFTY.US,D,20230103,000000,43.76,43.87,43.716,43.83,1871,0
+NFTY.US,D,20230104,000000,43.63,43.77,43.45,43.75,4841,0
+NFTY.US,D,20230105,000000,43.684,43.684,43.56,43.58,11819,0
+NFTY.US,D,20230106,000000,43.69,44.26,43.53,44.26,44393,0
+NFTY.US,D,20230109,000000,44.31,44.47,44.18,44.29,12940,0
+NFTY.US,D,20230110,000000,44.3445,44.4,44.2601,44.4,3822,0
+NFTY.US,D,20230111,000000,44.08,44.27,44.08,44.2,2983,0
+NFTY.US,D,20230112,000000,44.48,44.669,44.2393,44.57,12965,0
+NFTY.US,D,20230113,000000,44.57,44.97,44.555,44.97,6012,0
+NFTY.US,D,20230117,000000,44.69,44.72,44.52,44.67,19432,0
+NFTY.US,D,20230118,000000,44.99,44.99,44.6,44.6,6955,0
+NFTY.US,D,20230119,000000,44.72,44.83,44.6,44.75,14850,0
+NFTY.US,D,20230120,000000,44.61,44.98,44.52,44.62,4403,0
+NFTY.US,D,20230123,000000,44.62,44.78,44.4621,44.77,12302,0
+NFTY.US,D,20230124,000000,44.6,44.68,44.35,44.35,7357,0
+NFTY.US,D,20230125,000000,44.25,44.255,43.65,44.065,54069,0
+NFTY.US,D,20230126,000000,44.099,44.24,44.035,44.21,7192,0
+NFTY.US,D,20230127,000000,43.46,43.92,43.34,43.715,32128,0
+NFTY.US,D,20230130,000000,43.8,43.94,43.8,43.86,6690,0
+NFTY.US,D,20230131,000000,43.88,44.02,43.764,44.02,6313,0
+NFTY.US,D,20230201,000000,43.5,43.5,42.54,42.69,13878,0
+NFTY.US,D,20230202,000000,42.96,43.08,42.6,43.08,3952,0
+NFTY.US,D,20230203,000000,42.63,43.26,42.57,42.68,10096,0
+NFTY.US,D,20230206,000000,42.94,43.09,42.6,43.06,20793,0
+NFTY.US,D,20230207,000000,42.58,42.83,42.1994,42.83,9955,0
+NFTY.US,D,20230208,000000,43.18,43.33,42.79,43.33,5007,0
+NFTY.US,D,20230209,000000,43.05,43.3,42.86,42.86,46359,0
+NFTY.US,D,20230210,000000,42.7946,44.23,42.7946,44.23,39057,0
+NFTY.US,D,20230213,000000,43.04,43.51,42.8,43.2,7027,0
+NFTY.US,D,20230214,000000,42.88,43.24,42.68,42.68,6966,0
+NFTY.US,D,20230215,000000,43.29,43.54,43.06,43.37,6039,0
+NFTY.US,D,20230216,000000,43.205,43.66,43.135,43.3739,7950,0
+NFTY.US,D,20230217,000000,42.8701,43.47,42.8701,43.2094,8929,0
+NFTY.US,D,20230221,000000,42.83,42.94,42.5,42.74,4958,0
+NFTY.US,D,20230222,000000,42.39,42.39,42,42.1,10094,0
+NFTY.US,D,20230223,000000,42.47,42.47,42.1385,42.3432,5725,0
+NFTY.US,D,20230224,000000,42,42,41.55,41.91,14625,0
+NFTY.US,D,20230227,000000,42.01,42.1799,41.8692,42.005,4212,0
+NFTY.US,D,20230228,000000,41.88,41.88,41.6037,41.665,5477,0
+NFTY.US,D,20230301,000000,42.26,42.42,42.102,42.27,3345,0
+NFTY.US,D,20230302,000000,42.165,42.27,42.14,42.14,1561,0
+NFTY.US,D,20230303,000000,42.64,43.13,42.64,43.04,1509,0
+NFTY.US,D,20230306,000000,43.39,43.4949,43.06,43.245,3966,0
+NFTY.US,D,20230307,000000,43.37,43.49,42.68,42.68,2634,0
+NFTY.US,D,20230308,000000,42.97,43.5899,42.67,43.3068,14611,0
+NFTY.US,D,20230309,000000,42.95,42.95,42.49,42.55,3127,0
+NFTY.US,D,20230310,000000,42.515,42.68,42.17,42.2,2484,0
+NFTY.US,D,20230313,000000,41.75,41.88,41.66,41.84,4073,0
+NFTY.US,D,20230314,000000,41.56,41.94,41.51,41.52,3169,0
+NFTY.US,D,20230315,000000,41.16,41.24,40.7401,41.23,5438,0
+NFTY.US,D,20230316,000000,41.53,41.71,41.46,41.71,5855,0
+NFTY.US,D,20230317,000000,41.49,41.52,41.01,41.45,17607,0
+NFTY.US,D,20230320,000000,41.37,41.5,41.37,41.5,743,0
+NFTY.US,D,20230321,000000,41.43,41.7899,41.43,41.43,1503,0
+NFTY.US,D,20230322,000000,41.57,42.079,41.57,41.81,3019,0
+NFTY.US,D,20230323,000000,41.96,42.08,41.54,42.08,2204,0
+NFTY.US,D,20230324,000000,41.35,41.515,41.23,41.48,23029,0
+NFTY.US,D,20230327,000000,41.24,41.59,41.2,41.59,2025,0
+NFTY.US,D,20230328,000000,41.295,41.295,41.01,41.05,1375,0
+NFTY.US,D,20230329,000000,41.59,42,41.51,41.715,3122,0
+NFTY.US,D,20230330,000000,41.86,41.94,41.7001,41.85,2879,0
+NFTY.US,D,20230331,000000,42,42,41.95,41.99,4181,0
+NFTY.US,D,20230403,000000,42,42.46,42,42.12,2058,0
+NFTY.US,D,20230404,000000,42.3,42.385,42.11,42.38,5332,0
+NFTY.US,D,20230405,000000,42.62,42.62,42.26,42.31,5993,0
+NFTY.US,D,20230406,000000,42.7,42.852,42.6,42.68,6378,0
+NFTY.US,D,20230410,000000,42.76,43,42.6,42.89,2252,0
+NFTY.US,D,20230411,000000,43.24,43.38,43.08,43.08,1504,0
+NFTY.US,D,20230412,000000,43.477,43.66,43.0901,43.38,3458,0
+NFTY.US,D,20230413,000000,43.514,43.58,43.38,43.58,1342,0
+NFTY.US,D,20230414,000000,43.28,43.61,43.13,43.18,1669,0
+NFTY.US,D,20230417,000000,43.256,43.34,43.2,43.24,6441,0
+NFTY.US,D,20230418,000000,43.32,43.37,43.3,43.37,1279,0
+NFTY.US,D,20230419,000000,43.33,43.33,42.88,43.03,2313,0
+NFTY.US,D,20230420,000000,43.03,43.36,42.96,43.05,19903,0
+NFTY.US,D,20230421,000000,42.8,43.17,42.8,43.17,5414,0
+NFTY.US,D,20230424,000000,43.61,43.73,43.23,43.73,5625,0
+NFTY.US,D,20230425,000000,43.629,44.51,43.2,43.39,11743,0
+NFTY.US,D,20230426,000000,43.35,43.82,43.35,43.49,59806,0
+NFTY.US,D,20230427,000000,43.95,44.075,43.8201,44.075,108576,0
+NFTY.US,D,20230428,000000,44.24,44.92,44.195,44.655,22313,0
+NFTY.US,D,20230501,000000,44.82,44.84,44.63,44.73,38593,0
+NFTY.US,D,20230502,000000,44.42,44.57,44.242,44.57,5422,0
+NFTY.US,D,20230503,000000,44.54,44.5699,44.205,44.205,2276,0
+NFTY.US,D,20230504,000000,44.6,44.73,44.3,44.47,24750,0
+NFTY.US,D,20230505,000000,44.5105,44.85,44.5105,44.84,4074,0
+NFTY.US,D,20230508,000000,45.18,45.18,44.6501,44.885,10488,0
+NFTY.US,D,20230509,000000,44.64,44.97,44.64,44.885,4261,0
+NFTY.US,D,20230510,000000,45.2,45.2,44.93,45.18,2950,0
+NFTY.US,D,20230511,000000,44.87,44.87,44.49,44.49,4636,0
+NFTY.US,D,20230512,000000,44.46,44.66,44.46,44.58,2533,0
+NFTY.US,D,20230515,000000,44.91,45,44.8,44.855,4947,0
+NFTY.US,D,20230516,000000,44.85,44.89,44.47,44.65,3562,0
+NFTY.US,D,20230517,000000,44.52,44.65,44.2101,44.45,3362,0
+NFTY.US,D,20230518,000000,44.08,44.12,43.6873,44.04,12838,0
+NFTY.US,D,20230519,000000,44.21,44.21,43.81,44.035,6524,0
+NFTY.US,D,20230522,000000,44.77,44.84,44.5282,44.6,2801,0
+NFTY.US,D,20230523,000000,44.68,44.83,44.64,44.67,4212,0
+NFTY.US,D,20230524,000000,44.72,44.83,44.22,44.22,3011,0
+NFTY.US,D,20230525,000000,44.93,45.01,44.66,44.66,3111,0
+NFTY.US,D,20230526,000000,44.67,45.71,44.67,45.3,4211,0
+NFTY.US,D,20230530,000000,45.42,45.6699,45.14,45.15,15455,0
+NFTY.US,D,20230531,000000,45.1,45.41,45.07,45.23,4755,0
+NFTY.US,D,20230601,000000,45.173,45.67,45.173,45.67,12195,0
+NFTY.US,D,20230602,000000,45.81,46,45.68,45.85,8741,0
+NFTY.US,D,20230605,000000,45.72,45.88,45.72,45.76,3838,0
+NFTY.US,D,20230606,000000,45.98,45.9999,45.7,45.7,2279,0
+NFTY.US,D,20230607,000000,46.28,46.4599,45.92,45.92,6172,0
+NFTY.US,D,20230608,000000,45.96,46.1799,45.834,46.045,35224,0
+NFTY.US,D,20230609,000000,45.91,46.0199,45.56,45.56,7112,0
+NFTY.US,D,20230612,000000,45.84,46.18,45.81,45.81,1504,0
+NFTY.US,D,20230613,000000,46.25,46.46,46.14,46.14,3982,0
+NFTY.US,D,20230614,000000,46.39,46.66,46.39,46.66,4969,0
+NFTY.US,D,20230615,000000,46.7,46.99,46.5,46.785,9045,0
+NFTY.US,D,20230616,000000,46.9,47.12,46.76,46.76,4655,0
+NFTY.US,D,20230620,000000,46.96,47.03,46.7,46.88,14913,0
+NFTY.US,D,20230621,000000,46.97,47.11,46.5533,47.11,3569,0
+NFTY.US,D,20230622,000000,46.88,46.88,46.57,46.7,14733,0
+NFTY.US,D,20230623,000000,46.26,46.3,46.0101,46.3,3907,0
+NFTY.US,D,20230626,000000,46.48,47.37,46.3,46.62,12347,0
+NFTY.US,D,20230627,000000,46.94,47.26,46.725,46.98,32779,0
+NFTY.US,D,20230628,000000,47.24,47.46,47,47.325,10322,0
+NFTY.US,D,20230629,000000,47.34,47.45,47.0901,47.41,6422,0
+NFTY.US,D,20230630,000000,47.75,47.91,47.43,47.83,15447,0
+NFTY.US,D,20230703,000000,47.89,48.01,47.599,47.88,15281,0
+NFTY.US,D,20230705,000000,48.15,48.15,47.88,48,9784,0
+NFTY.US,D,20230706,000000,47.9,47.95,47.09,47.28,25213,0
+NFTY.US,D,20230707,000000,47.28,47.6399,47.12,47.58,4742,0
+NFTY.US,D,20230710,000000,47.14,47.379,47.0201,47.2,6612,0
+NFTY.US,D,20230711,000000,47.62,47.9099,47.3801,47.55,3331,0
+NFTY.US,D,20230712,000000,47.79,48.13,47.79,48.08,8003,0
+NFTY.US,D,20230713,000000,47.8,48.03,47.5501,48.03,16456,0
+NFTY.US,D,20230714,000000,48,48.14,47.76,48.14,6490,0
+NFTY.US,D,20230717,000000,48.15,48.6,48.09,48.46,8945,0
+NFTY.US,D,20230718,000000,48.28,48.33,48.01,48.01,12317,0
+NFTY.US,D,20230719,000000,48.36,48.5162,48.023,48.2,8532,0
+NFTY.US,D,20230720,000000,48.69,48.69,48.2001,48.45,8850,0
+NFTY.US,D,20230721,000000,48.45,48.45,47.87,48.31,3243,0
+NFTY.US,D,20230724,000000,48.41,48.41,48.11,48.115,4802,0
+NFTY.US,D,20230725,000000,48.472,48.48,48.04,48.04,19965,0
+NFTY.US,D,20230726,000000,48.35,48.7199,48.14,48.7,7968,0
+NFTY.US,D,20230727,000000,48.47,48.47,47.8277,48.27,7322,0
+NFTY.US,D,20230728,000000,48.2007,48.47,47.9401,48.29,17943,0
+NFTY.US,D,20230731,000000,48.5,48.94,48.45,48.84,12870,0
+NFTY.US,D,20230801,000000,48.62,48.62,48.06,48.09,14758,0
+NFTY.US,D,20230802,000000,47.68,47.68,47.05,47.32,17001,0
+NFTY.US,D,20230803,000000,47.53,47.55,47.01,47.4,14741,0
+NFTY.US,D,20230804,000000,47.57,48,47.02,47.22,61737,0
+NFTY.US,D,20230807,000000,47.83,47.9226,47.54,47.71,6894,0
+NFTY.US,D,20230808,000000,47.74,47.74,47.545,47.66,3432,0
+NFTY.US,D,20230809,000000,47.82,47.998,47.56,47.75,10579,0
+NFTY.US,D,20230810,000000,47.79,48.04,47.56,47.71,9098,0
+NFTY.US,D,20230811,000000,47.47,47.47,46.76,47.23,713099,0
+NFTY.US,D,20230814,000000,46.8,47.11,46.65,47.11,4382,0
+NFTY.US,D,20230815,000000,46.98,47.19,46.6,46.71,4298,0
+NFTY.US,D,20230816,000000,46.89,47.21,46.89,47.09,2049,0
+NFTY.US,D,20230817,000000,46.96,47.18,46.7,46.7,2441,0
+NFTY.US,D,20230818,000000,46.7,47.16,46.65,47.14,2713,0
+NFTY.US,D,20230821,000000,47.1,47.54,47.03,47.54,10540,0
+NFTY.US,D,20230822,000000,47.54,47.54,47.2,47.35,5023,0
+NFTY.US,D,20230823,000000,47.58,47.98,47.18,47.84,19161,0
+NFTY.US,D,20230824,000000,47.46,47.7,47.25,47.49,2528,0
+NFTY.US,D,20230825,000000,47.24,47.24,47.02,47.16,2596,0
+NFTY.US,D,20230828,000000,47.43,47.52,47.25,47.25,2340,0
+NFTY.US,D,20230829,000000,47.37,47.98,47.37,47.98,9294,0
+NFTY.US,D,20230830,000000,47.29,47.81,47.29,47.81,8422,0
+NFTY.US,D,20230831,000000,47.3896,47.45,47.1,47.1,2605,0
+NFTY.US,D,20230901,000000,47.6601,47.8939,47.65,47.65,1342,0
+NFTY.US,D,20230905,000000,48.27,48.37,47.91,48.35,17106,0
+NFTY.US,D,20230906,000000,48.12,48.36,47.82,47.82,6059,0
+NFTY.US,D,20230907,000000,48.17,48.6499,48.17,48.5,4445,0
+NFTY.US,D,20230908,000000,48.6,49,48.6,48.92,2452,0
+NFTY.US,D,20230911,000000,49.34,49.595,49.12,49.46,6860,0
+NFTY.US,D,20230912,000000,49.06,49.09,48.71,48.98,14174,0
+NFTY.US,D,20230913,000000,49,49.48,48.85,49,28711,0
+NFTY.US,D,20230914,000000,49.35,49.62,49.25,49.295,7755,0
+NFTY.US,D,20230915,000000,49.41,49.4499,49.07,49.22,15612,0
+NFTY.US,D,20230918,000000,49.47,49.47,49.225,49.42,6518,0
+NFTY.US,D,20230919,000000,49.39,49.39,49,49.2,13217,0
+NFTY.US,D,20230920,000000,49.29,49.4,48.94,49.14,6177,0
+NFTY.US,D,20230921,000000,48.25,48.48,48.08,48.48,7151,0
+NFTY.US,D,20230922,000000,48.6,48.8,48.3778,48.41,2773,0
+NFTY.US,D,20230925,000000,48.67,48.71,48.4,48.7,3394,0
+NFTY.US,D,20230926,000000,48.64,48.64,48.21,48.25,6916,0
+NFTY.US,D,20230927,000000,48.76,49.01,48.4,48.83,62983,0
+NFTY.US,D,20230928,000000,48.48,48.54,48.06,48.52,60266,0
+NFTY.US,D,20230929,000000,48.55,48.74,48.3271,48.64,60760,0
+NFTY.US,D,20231002,000000,48.5,48.77,48.36,48.36,3534,0
+NFTY.US,D,20231003,000000,48.46,48.5,48.15,48.15,3741,0
+NFTY.US,D,20231004,000000,48.16,48.27,47.87,48.15,10776,0
+NFTY.US,D,20231005,000000,48.09,48.4099,48.04,48.17,47435,0
+NFTY.US,D,20231006,000000,48.4262,49.1324,48.4262,48.9429,16542,0
+NFTY.US,D,20231009,000000,48.22,48.4,47.87,48.16,31864,0
+NFTY.US,D,20231010,000000,48.55,48.94,48.55,48.94,28758,0
+NFTY.US,D,20231011,000000,48.97,49.15,48.82,49,8840,0
+NFTY.US,D,20231012,000000,48.94,48.94,48.5,48.555,4680,0
+NFTY.US,D,20231013,000000,48.8214,48.8349,48.57,48.77,4845,0
+NFTY.US,D,20231016,000000,48.83,49.0168,48.78,49.0168,10898,0
+NFTY.US,D,20231017,000000,49,49.2,48.77,49.08,18832,0
+NFTY.US,D,20231018,000000,48.69,48.75,48.55,48.64,7470,0
+NFTY.US,D,20231019,000000,48.97,48.9999,48.77,48.77,4643,0
+NFTY.US,D,20231020,000000,48.68,48.68,48.5,48.5,5827,0
+NFTY.US,D,20231023,000000,48.17,48.29,47.85,48.17,4592,0
+NFTY.US,D,20231024,000000,47.9,48.1439,47.9,48,36697,0
+NFTY.US,D,20231025,000000,47.73,47.73,47.3002,47.365,10863,0
+NFTY.US,D,20231026,000000,46.85,46.94,46.6,46.65,11185,0
+NFTY.US,D,20231027,000000,47.07,47.2,46.95,46.95,6279,0
+NFTY.US,D,20231030,000000,47.33,47.54,47.21,47.54,11912,0
+NFTY.US,D,20231031,000000,47.42,47.47,47,47.275,16454,0
+NFTY.US,D,20231101,000000,47.1486,47.5,47.1486,47.3934,24934,0
+NFTY.US,D,20231102,000000,47.57,47.82,47.5001,47.82,14630,0
+NFTY.US,D,20231103,000000,47.99,48.43,47.86,48.34,18389,0
+NFTY.US,D,20231106,000000,48.5,48.5,48.2287,48.3,4959,0
+NFTY.US,D,20231107,000000,48.3426,48.5,47.9744,48.5,7717,0
+NFTY.US,D,20231108,000000,48.71,48.71,48.1901,48.59,4970,0
+NFTY.US,D,20231109,000000,48.39,48.39,48.01,48.33,17158,0
+NFTY.US,D,20231110,000000,48.29,48.81,48.29,48.8,49482,0
+NFTY.US,D,20231113,000000,48.8,48.8,48.4701,48.6,4542,0
+NFTY.US,D,20231114,000000,48.83,49.3999,48.83,49.18,3033,0
+NFTY.US,D,20231115,000000,49.1,49.4699,49.1,49.2,7220,0
+NFTY.US,D,20231116,000000,49.58,49.58,49.27,49.37,4859,0
+NFTY.US,D,20231117,000000,49.4,49.629,49.3301,49.57,2388,0
+NFTY.US,D,20231120,000000,49.47,49.6,49.265,49.6,29225,0
+NFTY.US,D,20231121,000000,49.76,49.76,49.4387,49.59,1965,0
+NFTY.US,D,20231122,000000,49.5559,49.78,49.4001,49.78,5213,0
+NFTY.US,D,20231124,000000,49.67,49.6701,49.56,49.65,2431,0
+NFTY.US,D,20231127,000000,49.78,49.78,49.54,49.63,2547,0
+NFTY.US,D,20231128,000000,49.9,50.2,49.9,50,8777,0
+NFTY.US,D,20231129,000000,50.35,50.4985,50.2,50.43,3737,0
+NFTY.US,D,20231130,000000,50.59,50.78,50.5501,50.78,4364,0
+NFTY.US,D,20231201,000000,50.87,51.11,50.55,51.11,12895,0
+NFTY.US,D,20231204,000000,51.63,51.79,51.5,51.5,5819,0
+NFTY.US,D,20231205,000000,51.886,52.23,51.8001,52.23,9786,0
+NFTY.US,D,20231206,000000,52.33,52.33,51.84,52,11464,0
+NFTY.US,D,20231207,000000,52.22,52.22,51.7101,52.07,35724,0
+NFTY.US,D,20231208,000000,51.87,51.87,51.51,51.77,4627,0
+NFTY.US,D,20231211,000000,52.06,52.13,51.8209,52.13,15187,0
+NFTY.US,D,20231212,000000,51.89,52.19,51.7802,52,8122,0
+NFTY.US,D,20231213,000000,52.0912,52.985,52.0701,52.98,26930,0
+NFTY.US,D,20231214,000000,53.1,53.15,52.975,53.02,19063,0
+NFTY.US,D,20231215,000000,53.61,53.7494,53.415,53.52,11041,0
+NFTY.US,D,20231218,000000,53.53,53.67,53.3,53.3,10460,0
+NFTY.US,D,20231219,000000,53.43,53.7669,53.43,53.55,7038,0
+NFTY.US,D,20231220,000000,52.6,52.6,51.92,51.92,24434,0
+NFTY.US,D,20231221,000000,52.52,52.79,52.33,52.63,9932,0
+NFTY.US,D,20231222,000000,53.29,53.49,53.01,53.4,7421,0
+NFTY.US,D,20231226,000000,53.72,53.9199,53.69,53.85,14464,0
+NFTY.US,D,20231227,000000,54.29,54.3099,54.02,54.3,19379,0
+NFTY.US,D,20231228,000000,54.35,54.69,54.31,54.58,30125,0
+NFTY.US,D,20231229,000000,54.26,54.41,54.02,54.06,15948,0
+NFTY.US,D,20240102,000000,53.99,54.33,53.99,54.31,18944,0
+NFTY.US,D,20240103,000000,54.18,54.19,53.77,54.17,17113,0
+NFTY.US,D,20240104,000000,54.42,54.545,53.82,54.4,15734,0
+NFTY.US,D,20240105,000000,54.7,54.805,53.86,53.86,70282,0
+NFTY.US,D,20240108,000000,53.86,54.1,53.7101,53.97,11419,0
+NFTY.US,D,20240109,000000,54.04,54.14,53.83,54.04,20887,0
+NFTY.US,D,20240110,000000,54.16,54.4399,54.04,54.2,14043,0
+NFTY.US,D,20240111,000000,54.3,54.38,53.875,54.38,48635,0
+NFTY.US,D,20240112,000000,55.06,55.13,54.95,55.03,10449,0
+NFTY.US,D,20240116,000000,55.09,55.09,54.45,54.57,13875,0
+NFTY.US,D,20240117,000000,54.03,54.03,53.56,53.77,11936,0
+NFTY.US,D,20240118,000000,54.02,54.02,53.59,53.78,76538,0
+NFTY.US,D,20240119,000000,54.44,54.7,54.3,54.38,156204,0
+NFTY.US,D,20240122,000000,54.92,55.17,54.82,55.17,15788,0
+NFTY.US,D,20240123,000000,53.71,53.82,53.37,53.82,18964,0
+NFTY.US,D,20240124,000000,54.66,54.66,54.09,54.43,35810,0
+NFTY.US,D,20240125,000000,54.3,54.36,54.01,54.36,39989,0
+NFTY.US,D,20240126,000000,54.25,54.46,54.0201,54.35,7689,0
+NFTY.US,D,20240129,000000,55.16,55.16,54.7001,54.76,29656,0
+NFTY.US,D,20240130,000000,54.59,54.72,54.27,54.6,15286,0
+NFTY.US,D,20240131,000000,54.97,55.25,54.82,55.14,30514,0
+NFTY.US,D,20240201,000000,55.43,55.58,55.08,55.57,35167,0
+NFTY.US,D,20240202,000000,55.8,55.91,55.4,55.91,25854,0
+NFTY.US,D,20240205,000000,55.83,55.83,55.45,55.58,10495,0
+NFTY.US,D,20240206,000000,56.39,56.39,56.13,56.38,12458,0
+NFTY.US,D,20240207,000000,56.56,56.7,56.38,56.56,19932,0
+NFTY.US,D,20240208,000000,56.14,56.14,55.62,55.63,32334,0
+NFTY.US,D,20240209,000000,56.47,56.47,55.73,55.82,5709,0
+NFTY.US,D,20240212,000000,55.82,56.05,55.7,56.04,23519,0
+NFTY.US,D,20240213,000000,55.72,55.72,55.21,55.55,21368,0
+NFTY.US,D,20240214,000000,56.55,56.57,56.11,56.41,63936,0
+NFTY.US,D,20240215,000000,56.79,56.7999,56.3101,56.73,99960,0
+NFTY.US,D,20240216,000000,57.08,57.1934,56.59,57.04,39402,0
+NFTY.US,D,20240220,000000,57.27,57.57,57.06,57.33,82354,0
+NFTY.US,D,20240221,000000,56.89,56.9,56.6,56.69,40203,0
+NFTY.US,D,20240222,000000,57.02,57.5,56.91,57.26,18054,0
+NFTY.US,D,20240223,000000,57.45,57.5,57.13,57.48,11008,0
+NFTY.US,D,20240226,000000,57.07,57.11,56.91,57.07,15264,0
+NFTY.US,D,20240227,000000,57.07,57.12,56.85,56.95,13617,0
+NFTY.US,D,20240228,000000,56.46,56.54,56.16,56.2,26764,0
+NFTY.US,D,20240229,000000,56.63,56.63,56.1,56.26,21617,0
+NFTY.US,D,20240301,000000,57.27,57.5199,57.2,57.34,26248,0
+NFTY.US,D,20240304,000000,57.64,57.64,57.18,57.61,30566,0
+NFTY.US,D,20240305,000000,57.2,57.53,57.13,57.32,17104,0
+NFTY.US,D,20240306,000000,57.73,57.73,57.5299,57.66,171020,0
+NFTY.US,D,20240307,000000,58.06,58.14,57.7,58.06,10919,0
+NFTY.US,D,20240308,000000,58.12,58.25,58.02,58.15,22745,0
+NFTY.US,D,20240311,000000,57.78,57.8199,57.51,57.65,19243,0
+NFTY.US,D,20240312,000000,57.37,57.37,56.98,57.13,17791,0
+NFTY.US,D,20240313,000000,56.14,56.14,55.47,55.7,40730,0
+NFTY.US,D,20240314,000000,56.25,56.3999,56.0001,56.24,22800,0
+NFTY.US,D,20240315,000000,56.48,56.48,56.16,56.29,9576,0
+NFTY.US,D,20240318,000000,56.56,56.56,56.1,56.19,12677,0
+NFTY.US,D,20240319,000000,55.84,55.84,55.34,55.5,74025,0
+NFTY.US,D,20240320,000000,55.53,56.1499,55.3696,55.74,20307,0
+NFTY.US,D,20240321,000000,56.14,56.1782,55.9,55.9,24342,0
+NFTY.US,D,20240322,000000,55.99,56.2899,55.9252,55.98,15626,0
+NFTY.US,D,20240325,000000,56.18,56.18,55.93,55.95,17651,0
+NFTY.US,D,20240326,000000,56.3,56.3584,56,56,14497,0
+NFTY.US,D,20240327,000000,56.21,56.32,55.92,55.92,31135,0
+NFTY.US,D,20240328,000000,56.81,57.08,56.73,56.96,15107,0
+NFTY.US,D,20240401,000000,57.38,57.46,57.0001,57.2,19457,0
+NFTY.US,D,20240402,000000,57.23,57.29,56.89,57.01,62951,0
+NFTY.US,D,20240403,000000,57.13,57.29,56.86,57.29,50187,0
+NFTY.US,D,20240404,000000,57.3,57.51,56.99,57.04,45993,0
+NFTY.US,D,20240405,000000,57.15,57.49,57.0487,57.3,11924,0
+NFTY.US,D,20240408,000000,57.74,57.9506,57.53,57.87,17028,0
+NFTY.US,D,20240409,000000,57.85,57.85,57.3,57.65,27182,0
+NFTY.US,D,20240410,000000,57.33,57.37,56.78,57.075,37021,0
+NFTY.US,D,20240411,000000,57.23,57.45,56.91,57.27,22582,0
+NFTY.US,D,20240412,000000,56.91,56.91,56.3,56.3,21045,0
+NFTY.US,D,20240415,000000,56.65,56.65,55.7501,56.07,17049,0
+NFTY.US,D,20240416,000000,55.98,56.09,55.79,55.97,13802,0
+NFTY.US,D,20240417,000000,56.28,56.28,55.59,55.89,12022,0
+NFTY.US,D,20240418,000000,55.75,55.75,55.12,55.66,19471,0
+NFTY.US,D,20240419,000000,55.95,56.22,55.7401,56.04,85628,0
+NFTY.US,D,20240422,000000,56.63,56.89,56.5166,56.84,17120,0
+NFTY.US,D,20240423,000000,56.84,57.0899,56.5939,57.06,13705,0
+NFTY.US,D,20240424,000000,56.82,56.9668,56.5806,56.8,13201,0
+NFTY.US,D,20240425,000000,56.96,57.4,56.85,57.4,33126,0
+NFTY.US,D,20240426,000000,57.17,57.29,56.9047,57.2,38591,0
+NFTY.US,D,20240429,000000,57.01,57.2199,56.7101,57.13,8982,0
+NFTY.US,D,20240430,000000,57.24,57.24,56.59,56.59,27716,0
+NFTY.US,D,20240501,000000,56.86,57.29,56.69,57.13,71581,0
+NFTY.US,D,20240502,000000,57.4,57.73,57.1472,57.64,29695,0
+NFTY.US,D,20240503,000000,57.4,57.45,57.15,57.45,20986,0
+NFTY.US,D,20240506,000000,57.21,57.21,56.85,57.15,20315,0
+NFTY.US,D,20240507,000000,56.93,56.93,56.04,56.44,31676,0
+NFTY.US,D,20240508,000000,56.43,56.74,56.282,56.43,126889,0
+NFTY.US,D,20240509,000000,56.05,56.1599,55.8,56.03,18448,0
+NFTY.US,D,20240510,000000,56.19,56.19,55.6901,55.98,15557,0
+NFTY.US,D,20240513,000000,56.7,56.7,56.3629,56.46,11733,0
+NFTY.US,D,20240514,000000,56.95,56.95,56.6606,56.87,28092,0
+NFTY.US,D,20240515,000000,56.99,57,56.6527,56.99,16266,0
+NFTY.US,D,20240516,000000,57.27,57.27,56.9,57.1,16797,0
+NFTY.US,D,20240517,000000,57.39,57.56,57.2231,57.48,17396,0
+NFTY.US,D,20240520,000000,57.66,57.7499,57.24,57.47,19577,0
+NFTY.US,D,20240521,000000,57.84,57.9497,57.76,57.82,27857,0
+NFTY.US,D,20240522,000000,57.97,57.97,57.6612,57.84,25887,0
+NFTY.US,D,20240523,000000,58.79,58.99,58.32,58.5,19741,0
+NFTY.US,D,20240524,000000,58.8,59.0199,58.555,58.74,25377,0
+NFTY.US,D,20240528,000000,58.74,58.74,58.0301,58.36,34492,0
+NFTY.US,D,20240529,000000,58.23,58.23,57.8381,58.03,22717,0
+NFTY.US,D,20240530,000000,57.57,57.64,57.0745,57.43,17757,0
+NFTY.US,D,20240531,000000,57.43,57.43,57.0559,57.21,11101,0
+NFTY.US,D,20240603,000000,59.37,59.67,58.98,59.32,37152,0
+NFTY.US,D,20240604,000000,56.22,56.28,55.63,56.11,73341,0
+NFTY.US,D,20240605,000000,57.23,57.98,57.22,57.98,71110,0
+NFTY.US,D,20240606,000000,58.44,58.44,58.03,58.25,20146,0
+NFTY.US,D,20240607,000000,59.23,59.23,58.75,59.01,12987,0
+NFTY.US,D,20240610,000000,59.2,59.3699,58.8601,59.22,20386,0
+NFTY.US,D,20240611,000000,59.41,59.41,59.0163,59.05,9866,0
+NFTY.US,D,20240612,000000,59.65,59.92,59.59,59.7,13865,0
+NFTY.US,D,20240613,000000,59.91,59.9899,59.557,59.72,57591,0
+NFTY.US,D,20240614,000000,59.79,60.19,59.5301,60.19,65407,0
+NFTY.US,D,20240617,000000,60.12,60.2944,60,60.22,15188,0
+NFTY.US,D,20240618,000000,60.28,60.6399,60.1,60.51,33249,0
+NFTY.US,D,20240620,000000,59.88,59.88,59.33,59.48,20872,0
+NFTY.US,D,20240621,000000,59.54,59.5733,59.31,59.44,15979,0
+NFTY.US,D,20240624,000000,60.1,60.1,59.58,59.62,74190,0
+NFTY.US,D,20240625,000000,59.76,59.91,59.4601,59.64,16601,0
+NFTY.US,D,20240626,000000,59.74,59.74,59.478,59.5,7936,0
+NFTY.US,D,20240627,000000,60.23,60.5799,59.99,60.4,24071,0
+NFTY.US,D,20240628,000000,60.5,60.53,60.1508,60.28,17985,0
+NFTY.US,D,20240701,000000,60.55,60.81,60.48,60.64,19817,0
+NFTY.US,D,20240702,000000,60.23,60.7362,60.23,60.62,21295,0
+NFTY.US,D,20240703,000000,60.7,60.94,60.62,60.9,20729,0
+NFTY.US,D,20240705,000000,61.24,61.31,60.79,61.01,22791,0
+NFTY.US,D,20240708,000000,61.21,61.31,60.85,61,17424,0
+NFTY.US,D,20240709,000000,61.1,61.38,60.92,61.22,19329,0
+NFTY.US,D,20240710,000000,60.76,61.1995,60.76,61.18,23058,0
+NFTY.US,D,20240711,000000,61.3,61.38,61.2001,61.32,11921,0
+NFTY.US,D,20240712,000000,61.53,61.8343,61.47,61.83,23442,0
+NFTY.US,D,20240715,000000,61.78,61.9632,61.61,61.77,40990,0
+NFTY.US,D,20240716,000000,61.91,62.18,61.77,62.18,15996,0
+NFTY.US,D,20240717,000000,61.97,62.0299,61.7,61.92,12622,0
+NFTY.US,D,20240718,000000,62.16,62.42,61.95,62.01,26594,0
+NFTY.US,D,20240719,000000,61.3,61.3,60.82,60.93,11659,0
+NFTY.US,D,20240722,000000,61.07,61.44,61.07,61.23,18418,0
+NFTY.US,D,20240723,000000,61.04,61.4399,60.9,61.23,21730,0
+NFTY.US,D,20240724,000000,61.15,61.3832,60.52,60.76,19351,0
+NFTY.US,D,20240725,000000,60.96,61.2909,60.89,61.09,16030,0
+NFTY.US,D,20240726,000000,62.32,62.53,62.23,62.53,12492,0
+NFTY.US,D,20240729,000000,62.53,62.6,62,62.47,12086,0
+NFTY.US,D,20240730,000000,62.47,62.49,62.01,62.49,18948,0
+NFTY.US,D,20240731,000000,62.8,63.1897,62.74,63.11,19004,0
+NFTY.US,D,20240801,000000,63.12,63.22,62.45,62.68,21001,0
+NFTY.US,D,20240802,000000,62.11,62.28,61.7117,62,29570,0
+NFTY.US,D,20240805,000000,59.79,60.679,59.5,60.28,41423,0
+NFTY.US,D,20240806,000000,60.88,61.99,60.88,61.77,109025,0
+NFTY.US,D,20240807,000000,61.68,61.79,61.17,61.39,34190,0
+NFTY.US,D,20240808,000000,60.99,61.79,60.99,61.44,42475,0
+NFTY.US,D,20240809,000000,61.04,61.5,61.04,61.49,17586,0
+NFTY.US,D,20240812,000000,61.46,61.46,61.1001,61.37,27321,0
+NFTY.US,D,20240813,000000,60.46,60.84,60.03,60.84,14178,0
+NFTY.US,D,20240814,000000,60.5,60.57,60.13,60.48,18980,0
+NFTY.US,D,20240815,000000,61,61.4725,60.75,61.21,42648,0
+NFTY.US,D,20240816,000000,61.28,61.6999,61.28,61.65,94135,0
+NFTY.US,D,20240819,000000,61.8,61.99,61.5608,61.95,9842,0
+NFTY.US,D,20240820,000000,62.07,62.23,62,62.17,15534,0
+NFTY.US,D,20240821,000000,62.31,62.7171,62.24,62.534,53748,0
+NFTY.US,D,20240822,000000,62.3,62.4,62.05,62.05,11490,0
+NFTY.US,D,20240823,000000,62.34,62.755,62.15,62.44,19731,0
+NFTY.US,D,20240826,000000,62.78,63.2899,62.5101,62.76,9817,0
+NFTY.US,D,20240827,000000,62.76,62.8786,62.35,62.7848,19415,0
+NFTY.US,D,20240828,000000,62.66,62.8929,62.5092,62.58,12068,0
+NFTY.US,D,20240829,000000,62.77,63.1899,62.67,62.9,10879,0
+NFTY.US,D,20240830,000000,63.35,63.4899,63.09,63.27,12380,0
+NFTY.US,D,20240903,000000,63.02,63.495,62.87,62.92,11674,0
+NFTY.US,D,20240904,000000,63.02,63.49,62.8829,63.34,14085,0
+NFTY.US,D,20240905,000000,63.06,63.2699,62.9,62.92,18951,0
+NFTY.US,D,20240906,000000,62.68,62.68,61.6101,62.12,24759,0
+NFTY.US,D,20240909,000000,62.54,62.8499,62.25,62.32,11200,0
+NFTY.US,D,20240910,000000,62.74,63,62.43,62.8,10308,0
+NFTY.US,D,20240911,000000,62.8,62.885856,62.2309,62.71,12096,0
+NFTY.US,D,20240912,000000,63.36,63.76,63.05,63.76,16918,0
+NFTY.US,D,20240913,000000,63.75,64.0599,63.66,63.87,11872,0
+NFTY.US,D,20240916,000000,64.23,64.23,63.43,63.91,14192,0
+NFTY.US,D,20240917,000000,63.78,64.01,63.7001,63.99,10763,0
+NFTY.US,D,20240918,000000,63.57,63.999,63.12,63.5,14166,0
+NFTY.US,D,20240919,000000,63.8,64.13,63.55,63.835,14345,0
+NFTY.US,D,20240920,000000,64.29,64.99,64.29,64.76,17147,0
+NFTY.US,D,20240923,000000,64.96,65.3795,64.8,65.26,36910,0
+NFTY.US,D,20240924,000000,64.81,65,64.5052,64.89,14331,0
+NFTY.US,D,20240925,000000,64.82,64.9999,64.5101,64.61,11299,0
+NFTY.US,D,20240926,000000,65.35,65.88,65.15,65.26,34565,0
+NFTY.US,D,20240927,000000,65.39,65.8999,65.241,65.445,29020,0
+NFTY.US,D,20240930,000000,64.85,64.85,64.5,64.84,27679,0
+NFTY.US,D,20241001,000000,64.87,64.9,63.51,64.02,28948,0
+NFTY.US,D,20241002,000000,64.47,64.47,63.5,63.76,56783,0
+NFTY.US,D,20241003,000000,63.6,63.7376,63,63.19,19028,0
+NFTY.US,D,20241004,000000,63.09,63.7,62.74,63.05,43134,0
+NFTY.US,D,20241007,000000,62.53,62.55,61.8,61.94,60329,0
+NFTY.US,D,20241008,000000,62.97,63.39,62.97,63.23,33899,0
+NFTY.US,D,20241009,000000,63.54,63.7,63.23,63.7,43282,0
+NFTY.US,D,20241010,000000,63.15,63.15,62.8001,62.92,13458,0
+NFTY.US,D,20241011,000000,63.19,63.36,62.9089,63.19,21564,0
+NFTY.US,D,20241014,000000,63.2,63.62,63.2,63.35,18929,0
+NFTY.US,D,20241015,000000,63.14,63.27,62.81,62.9453,11961,0
+NFTY.US,D,20241016,000000,62.98,62.98,62.21,62.5,56918,0
+NFTY.US,D,20241017,000000,61.94,62.01,61.5,61.92,35459,0
+NFTY.US,D,20241018,000000,62.45,62.45,62.2172,62.39,23549,0
+NFTY.US,D,20241021,000000,61.92,62.177059,61.7157,61.73,19937,0
+NFTY.US,D,20241022,000000,61.23,61.23,60.8901,61,19203,0
+NFTY.US,D,20241023,000000,60.81,60.9899,60.19,60.28,36774,0
+NFTY.US,D,20241024,000000,60.5,60.625,60.28,60.4,14779,0
+NFTY.US,D,20241025,000000,60.04,60.0699,59.51,59.91,31704,0
+NFTY.US,D,20241028,000000,61.23,61.23,60.0001,60.61,41090,0
+NFTY.US,D,20241029,000000,60.62,60.9851,60.2,60.58,35621,0
+NFTY.US,D,20241030,000000,60.41,60.5799,60.2544,60.46,15642,0
+NFTY.US,D,20241031,000000,60.33,60.48,60.1001,60.3,17399,0
+NFTY.US,D,20241101,000000,60.11,60.47,60.1001,60.4,16785,0
+NFTY.US,D,20241104,000000,59.96,60.04,59.51,59.51,28086,0
+NFTY.US,D,20241105,000000,60,60.58,59.9047,60.51,41687,0
+NFTY.US,D,20241106,000000,61,61,60.17,60.53,40456,0
+NFTY.US,D,20241107,000000,60.34,60.34,59.91,60.1,31367,0
+NFTY.US,D,20241108,000000,59.95,60.0394,59.5301,59.59,19004,0
+NFTY.US,D,20241111,000000,59.75,60,59.65,59.68,14422,0
+NFTY.US,D,20241112,000000,59.25,59.25,58.3656,58.44,138145,0
+NFTY.US,D,20241113,000000,58.14,58.1499,57.85,57.97,126446,0
+NFTY.US,D,20241114,000000,58.05,58.4714,58.05,58.39,22346,0
+NFTY.US,D,20241115,000000,58.2,58.2999,57.9,57.91,28843,0
+NFTY.US,D,20241118,000000,57.97,58.3196,57.84,58.01,76775,0
+NFTY.US,D,20241119,000000,58.02,58.16,58.02,58.16,46023,0
+NFTY.US,D,20241120,000000,58.16,58.59,58.01,58.19,119100,0
+NFTY.US,D,20241121,000000,57.49,57.68,57.11,57.49,81941,0
+NFTY.US,D,20241122,000000,58.65,58.74,58.3701,58.73,40412,0
+NFTY.US,D,20241125,000000,59.53,59.75,59.2,59.47,23512,0
+NFTY.US,D,20241126,000000,59.25,59.25,58.875,58.89,19821,0
+NFTY.US,D,20241127,000000,59.23,59.306,58.3,59.12,31554,0
+NFTY.US,D,20241129,000000,58.58,59.05,58.275,58.82,9321,0
+NFTY.US,D,20241202,000000,58.82,59.2499,58.54,59.02,25863,0
+NFTY.US,D,20241203,000000,59.23,59.47,59.0201,59.12,20673,0
+NFTY.US,D,20241204,000000,59.07,59.07,58.8,58.82,14073,0
+NFTY.US,D,20241205,000000,59.21,59.56,59.21,59.55,25465,0
+NFTY.US,D,20241206,000000,59.55,59.55,59.15,59.47,27749,0
+NFTY.US,D,20241209,000000,59.26,59.4699,59.21,59.21,19502,0
+NFTY.US,D,20241210,000000,59.2,59.2,59.0317,59.1,10815,0
+NFTY.US,D,20241211,000000,59.35,59.5134,59.3,59.49,10462,0
+NFTY.US,D,20241212,000000,59.01,59.2299,58.91,58.93,26181,0
+NFTY.US,D,20241213,000000,58.96,59.0553,58.7,58.84,42194,0
+NFTY.US,D,20241216,000000,58.61,58.73,58.2506,58.5,26877,0
+NFTY.US,D,20241217,000000,57.93,57.93,57.5,57.89,18514,0
+NFTY.US,D,20241218,000000,57.52,57.73,56.7,56.765,29219,0
+NFTY.US,D,20241219,000000,56.94,57.4199,56.9159,57.06,24981,0
+NFTY.US,D,20241220,000000,56.61,57.0117,56.23,56.87,21766,0
+NFTY.US,D,20241223,000000,56.68,56.77,56.08,56.08,48001,0
+NFTY.US,D,20241224,000000,56.19,56.7087,56.15,56.59,11767,0
+NFTY.US,D,20241226,000000,56.53,56.667,56.2546,56.36,16096,0
+NFTY.US,D,20241227,000000,56.35,56.6099,56.0001,56.23,15617,0
+NFTY.US,D,20241230,000000,56,56.095,55.8,55.9,34279,0
+NFTY.US,D,20241231,000000,56.05,56.25651,55.99,55.99,16061,0
+NFTY.US,D,20250102,000000,57.33,57.5386,56.971,57.14,11160,0
+NFTY.US,D,20250103,000000,57.23,57.3779,57.13,57.15,21195,0
+NFTY.US,D,20250106,000000,56.23,56.4168,56.05,56.05,38904,0
+NFTY.US,D,20250107,000000,56.38,56.4432,55.82,55.82,67841,0
+NFTY.US,D,20250108,000000,56.07,56.19,55.511,55.56,26006,0
+NFTY.US,D,20250110,000000,55.01,55.1,54.55,54.78,36599,0
+NFTY.US,D,20250113,000000,53.9,54.3,53.9,54.11,43843,0
+NFTY.US,D,20250114,000000,54.46,54.8077,54.1737,54.4,22064,0
+NFTY.US,D,20250115,000000,55,55.34,54.7711,55.17,35806,0
+NFTY.US,D,20250116,000000,55,55.0299,54.36,54.44,68947,0
+NFTY.US,D,20250117,000000,54.81,55.03,54.569,55,37411,0
+NFTY.US,D,20250121,000000,54.72,54.92,54.4521,54.87,37252,0
+NFTY.US,D,20250122,000000,54.71,54.8899,54.3,54.48,28019,0
+NFTY.US,D,20250123,000000,54.92,55.33,54.8321,55.31,24458,0
+NFTY.US,D,20250124,000000,55.06,55.1,54.65,54.92,27590,0
+NFTY.US,D,20250127,000000,54.05,54.6399,54.05,54.43,24855,0
+NFTY.US,D,20250128,000000,54.26,54.4,54.03,54.16,23653,0
+NFTY.US,D,20250129,000000,54.62,54.88,54.47,54.8,203212,0
+NFTY.US,D,20250130,000000,55.15,55.16,54.81,55.05,16655,0
+NFTY.US,D,20250131,000000,55.57,55.6812,55.255,55.255,18617,0
+NFTY.US,D,20250203,000000,54.93,55.2,54.69,55.04,44945,0
+NFTY.US,D,20250204,000000,55.19,55.62,55.1402,55.48,19929,0
+NFTY.US,D,20250205,000000,55.49,55.49,54.9342,55.2,11518,0
+NFTY.US,D,20250206,000000,54.9,55.0399,54.5,54.68,225051,0
+NFTY.US,D,20250207,000000,54.79,54.8446,54.2037,54.58,50252,0
+NFTY.US,D,20250210,000000,54.52,54.8,54.5001,54.7,9622,0
+NFTY.US,D,20250211,000000,54.26,54.6846,54.1201,54.36,12512,0
+NFTY.US,D,20250212,000000,54.03,54.56,54.03,54.04,14273,0
+NFTY.US,D,20250213,000000,54.37,54.88,54.271,54.74,16183,0
+NFTY.US,D,20250214,000000,54.25,54.37,54,54.22,11390,0
+NFTY.US,D,20250218,000000,54.2,54.3,53.76,53.91,44424,0
+NFTY.US,D,20250219,000000,54,54.01,53.6688,53.99,16640,0
+NFTY.US,D,20250220,000000,54.41,54.48,54.0201,54.48,18035,0
+NFTY.US,D,20250221,000000,54.05,54.05,53.52,53.54,13679,0
+NFTY.US,D,20250224,000000,53.54,53.59,53.35,53.59,24103,0
+NFTY.US,D,20250225,000000,53.27,53.62,53.2,53.45,11189,0
+NFTY.US,D,20250226,000000,53.26,53.45,53.11,53.2952,25890,0
+NFTY.US,D,20250227,000000,53.12,53.12,52.735,52.78,49000,0
+NFTY.US,D,20250228,000000,51.85,52.05,51.6247,52.02,22482,0
+NFTY.US,D,20250303,000000,52.1,52.47,51.7174,51.98,23481,0
+NFTY.US,D,20250304,000000,51.88,52.1815,51.57,51.68,47693,0
+NFTY.US,D,20250305,000000,52.5,53.09,52.47,52.985,78513,0
+NFTY.US,D,20250306,000000,53.05,53.401,52.9857,53,23779,0
+NFTY.US,D,20250307,000000,52.98,53.44,52.67,53.44,70328,0
+NFTY.US,D,20250310,000000,52.71,53.0338,52.5439,52.67,20776,0
+NFTY.US,D,20250311,000000,52.83,53.0782,52.54,52.87,18823,0
+NFTY.US,D,20250312,000000,52.87,53,52.71,52.79,18058,0
+NFTY.US,D,20250313,000000,52.61,52.89,52.4084,52.54,12054,0
+NFTY.US,D,20250314,000000,52.97,53.09,52.845,52.91,36830,0
+NFTY.US,D,20250317,000000,53.28,53.45,53.26,53.45,30832,0
+NFTY.US,D,20250318,000000,54,54.13,53.6473,54.04,39190,0
+NFTY.US,D,20250319,000000,54.3,54.6645,54.1874,54.65,16532,0
+NFTY.US,D,20250320,000000,54.72,55,54.5952,54.99,17246,0
+NFTY.US,D,20250321,000000,55.52,55.8,55.29,55.61,21078,0
+NFTY.US,D,20250324,000000,56.35,56.364,56.0701,56.3,14776,0
+NFTY.US,D,20250325,000000,56.14,56.4899,55.9919,56.38,21483,0
+NFTY.US,D,20250326,000000,55.72,56,55.4,55.53,46413,0
+NFTY.US,D,20250327,000000,55.66,56.385,55.66,56.11,72857,0
+NFTY.US,D,20250328,000000,55.83,55.9544,55.34,55.48,33334,0
+NFTY.US,D,20250331,000000,55.33,55.76,55.0888,55.76,11885,0
+NFTY.US,D,20250401,000000,55.4,55.52,55,55.37,20274,0
+NFTY.US,D,20250402,000000,55.6,55.9989,55.6,55.8619,18879,0
+NFTY.US,D,20250403,000000,55.46,55.85,55.36,55.4,36004,0
+NFTY.US,D,20250404,000000,53.81,53.88,52.8143,53.16,35253,0
+NFTY.US,D,20250407,000000,52.67,54,52.49,53.3,22399,0
+NFTY.US,D,20250408,000000,54.55,54.55,53,53.06,17448,0
+NFTY.US,D,20250409,000000,52.94,55.9999,52.5301,55.11,60769,0
+NFTY.US,D,20250410,000000,54.6,54.7,53.4948,54.4,29029,0
+NFTY.US,D,20250411,000000,54.44,54.95,54.0635,54.735,15755,0
+NFTY.US,D,20250414,000000,55.88,55.88,55,55.14,28961,0
+NFTY.US,D,20250415,000000,55.93,55.93,55.25,55.39,39079,0
+NFTY.US,D,20250416,000000,55.98,56.03,55.4177,55.51,98091,0
+NFTY.US,D,20250417,000000,56.44,57.1,56.44,56.55,48719,0
+NFTY.US,D,20250421,000000,57.41,57.57,56.9556,57.36,28606,0
+NFTY.US,D,20250422,000000,57.75,57.9629,57.55,57.8,22336,0
+NFTY.US,D,20250423,000000,58.11,58.11,57.55,57.55,28757,0
+NFTY.US,D,20250424,000000,57.965,58.51,57.7814,58.15,21121,0
+NFTY.US,D,20250425,000000,57.41,57.6283,56.9771,57.44,23452,0
+NFTY.US,D,20250428,000000,57.74,57.74,56.63,57.43,147891,0
+NFTY.US,D,20250429,000000,57.69,57.87,57.3001,57.85,14603,0
+NFTY.US,D,20250430,000000,57.71,57.77,57.3,57.77,19305,0
+NFTY.US,D,20250501,000000,58.01,58.01,57.4901,57.75,32902,0
+NFTY.US,D,20250502,000000,58.15,58.3,57.7901,58.06,12781,0
+NFTY.US,D,20250505,000000,58.29,58.62,58.17,58.62,19756,0
+NFTY.US,D,20250506,000000,58.21,58.3599,57.93,57.94,20397,0
+NFTY.US,D,20250507,000000,57.67,57.8835,57.14,57.16,38594,0
+NFTY.US,D,20250508,000000,56.64,56.64,55.2401,55.8,47554,0
+NFTY.US,D,20250509,000000,57.06,57.32,56.2,56.59,15651,0
+NFTY.US,D,20250512,000000,58.79,58.79,58.2275,58.69,26886,0
+NFTY.US,D,20250513,000000,58.42,58.6,58.1027,58.58,16580,0
+NFTY.US,D,20250514,000000,58.46,58.6699,58.1306,58.54,13543,0
+NFTY.US,D,20250515,000000,59.2,59.5599,58.3242,59.48,14110,0
+NFTY.US,D,20250516,000000,59.25,59.3869,59.04,59.27,30731,0
+NFTY.US,D,20250519,000000,58.96,59.4,58.7101,59.255,23481,0
+NFTY.US,D,20250520,000000,58.59,59.3973,58.355,58.59,19778,0
+NFTY.US,D,20250521,000000,58.59,58.8227,58.25,58.32,9377,0
+NFTY.US,D,20250522,000000,58.3,58.3147,57.82,58.15,24213,0
+NFTY.US,D,20250523,000000,58.62,59.1699,58.62,59.15,31487,0
+NFTY.US,D,20250527,000000,59.44,59.44,58.91,58.92,33936,0
+NFTY.US,D,20250528,000000,58.61,58.76,58.12,58.49,13666,0
+NFTY.US,D,20250529,000000,58.84,59.07,58.4801,58.93,24609,0
+NFTY.US,D,20250530,000000,58.61,58.66,58.37,58.49,9580,0
+NFTY.US,D,20250602,000000,58.49,58.81,58.42,58.62,10723,0
+NFTY.US,D,20250603,000000,58.2,58.52,58,58.27,20501,0
+NFTY.US,D,20250604,000000,58.34,58.34,57.97,58.07,17347,0
+NFTY.US,D,20250605,000000,58.44,58.54,57.92,58.28,22738,0
+NFTY.US,D,20250606,000000,58.95,59.3667,58.795,59.06,17063,0
+NFTY.US,D,20250609,000000,59.38,59.472,59,59.47,10259,0
+NFTY.US,D,20250610,000000,59.6,59.6,59.3595,59.58,10304,0
+NFTY.US,D,20250611,000000,59.37,59.72,59.31,59.6,24164,0
+NFTY.US,D,20250612,000000,58.9,59.11,58.9,59.01,19720,0
+NFTY.US,D,20250613,000000,58.17,58.5699,58,58.15,17093,0
+NFTY.US,D,20250616,000000,58.84,59.1981,58.6601,58.88,12988,0
+NFTY.US,D,20250617,000000,58.39,58.62,57.7,57.95,32960,0
+NFTY.US,D,20250618,000000,57.99,58.1599,57.4601,57.75,39543,0
+NFTY.US,D,20250620,000000,58.29,58.4371,57.925,58.2,29770,0
+NFTY.US,D,20250623,000000,58.08,58.61,58.08,58.6,584587,0
+NFTY.US,D,20250624,000000,58.83,59.24,58.76,59.04,13778,0
+NFTY.US,D,20250625,000000,59.04,59.3,59.04,59.2,9572,0
+NFTY.US,D,20250626,000000,59.9,60.17,59.69,60.08,11258,0
+NFTY.US,D,20250627,000000,60.35,60.4699,60.1,60.2,20161,0
+NFTY.US,D,20250630,000000,59.95,59.9775,59.69,59.97,14972,0
+NFTY.US,D,20250701,000000,59.98,60.21,59.86,60.08,9523,0
+NFTY.US,D,20250702,000000,59.9,59.9899,59.6365,59.94,11144,0
+NFTY.US,D,20250703,000000,60.03,60.2,59.9031,60.14,6439,0
+NFTY.US,D,20250707,000000,59.78,59.83,59.53,59.6,13162,0
+NFTY.US,D,20250708,000000,59.82,59.9,59.6201,59.9,9082,0
+NFTY.US,D,20250709,000000,59.79,60,59.6756,59.85,6995,0
+NFTY.US,D,20250710,000000,59.49,59.7799,59.478014,59.62,29235,0
+NFTY.US,D,20250711,000000,59.24,59.3337,59.1616,59.25,9106,0
+NFTY.US,D,20250714,000000,59.01,59.2353,59,59.21,13077,0
+NFTY.US,D,20250715,000000,59.42,59.604,59.08,59.08,14633,0
+NFTY.US,D,20250716,000000,59.3,59.59,59.1,59.5138,32691,0
+NFTY.US,D,20250717,000000,59.03,59.3237,59,59.265,36349,0
+NFTY.US,D,20250718,000000,58.97,59.035,58.53,58.7278,90186,0
+NFTY.US,D,20250721,000000,59.05,59.1064,58.75,58.955,18187,0
+NFTY.US,D,20250722,000000,58.74,58.94,58.56,58.8452,10585,0
+NFTY.US,D,20250723,000000,58.75,59.03,58.75,59.0223,14276,0
+NFTY.US,D,20250724,000000,58.47,58.655,58.05,58.2746,12387,0
+NFTY.US,D,20250725,000000,57.82,58.21,57.67,58.0998,14137,0
+NFTY.US,D,20250728,000000,57.6,57.81,57.251,57.56,34296,0
+NFTY.US,D,20250729,000000,57.91,57.91,57.4029,57.61,17771,0
+NFTY.US,D,20250730,000000,57,57.2371,56.56,56.8293,23401,0
+NFTY.US,D,20250731,000000,56.9,57.1675,56.66,56.8,26517,0
+NFTY.US,D,20250801,000000,56.72,57.0557,56.5752,56.9722,11740,0
+NFTY.US,D,20250804,000000,57.02,57.132,56.5,56.649,29745,0
+NFTY.US,D,20250805,000000,56.97,56.97,56.5401,56.815,11497,0
+NFTY.US,D,20250806,000000,56.73,56.73,56.15,56.3678,22136,0
+NFTY.US,D,20250807,000000,56.72,57,56.5101,56.74,13959,0
+NFTY.US,D,20250808,000000,56.46,56.73,56.2255,56.5705,25480,0
+NFTY.US,D,20250811,000000,56.73,57,56.58,56.9009,43495,0
+NFTY.US,D,20250812,000000,56.97,57.2599,56.89,57.1551,12658,0
+NFTY.US,D,20250813,000000,57.36,57.6502,57.22,57.4605,5098,0
+NFTY.US,D,20250814,000000,57.11,57.39,57.1,57.12,12009,0
+NFTY.US,D,20250815,000000,57.02,57.31,57.02,57.165,8238,0
+NFTY.US,D,20250818,000000,58.22,58.4273,58.01,58.2948,14991,0
+NFTY.US,D,20250819,000000,58.64,58.7162,58.38,58.49,17968,0
+NFTY.US,D,20250820,000000,58.69,58.7221,58.49,58.665,50121,0
+NFTY.US,D,20250821,000000,58.19,58.69,58,58.365,70418,0
+NFTY.US,D,20250822,000000,57.87,58.43,57.87,58.285,22105,0
+NFTY.US,D,20250825,000000,58.01,58.3237,57.8945,57.9772,7447,0
+NFTY.US,D,20250826,000000,57.52,57.52,57.1931,57.445,17384,0
+NFTY.US,D,20250827,000000,57.2,57.36,57.01,57.31,15347,0
+NFTY.US,D,20250828,000000,57.2,57.5199,57.1771,57.36,8500,0
+NFTY.US,D,20250829,000000,56.92,56.92,56.5,56.8516,9104,0
+NFTY.US,D,20250902,000000,57.12,57.64,57.12,57.3304,15197,0
+NFTY.US,D,20250903,000000,57.52,57.86,57.52,57.79,19646,0
+NFTY.US,D,20250904,000000,57.64,57.9,57.41,57.815,7684,0
+NFTY.US,D,20250905,000000,58.03,58.03,57.3847,57.64,11702,0
+NFTY.US,D,20250908,000000,57.74,58.01,57.66,57.9,10935,0
+NFTY.US,D,20250909,000000,57.98,57.9975,57.6801,57.8355,14454,0
+NFTY.US,D,20250910,000000,58.11,58.4785,58.02,58.15,22639,0
+NFTY.US,D,20250911,000000,58.04,58.3,58.02,58.255,18586,0
+NFTY.US,D,20250912,000000,58.26,58.26,58.0101,58.1059,15435,0
+NFTY.US,D,20250915,000000,58.07,58.17,58.07,58.12,8850,0
+NFTY.US,D,20250916,000000,58.4,58.81,58.3123,58.64,26010,0
+NFTY.US,D,20250917,000000,58.98,59.3,58.86,59.0117,8763,0
+NFTY.US,D,20250918,000000,58.76,58.82,58.5215,58.58,8204,0
+NFTY.US,D,20250919,000000,58.69,58.98,58.64,58.79,8451,0
+NFTY.US,D,20250922,000000,58.62,58.68,58.18,58.5463,16057,0
+NFTY.US,D,20250923,000000,58.14,58.1782,58,58.08,14923,0
+NFTY.US,D,20250924,000000,58.02,58.2687,57.75,57.81,9688,0
+NFTY.US,D,20250925,000000,57.42,57.8,57.3472,57.5575,13757,0
+NFTY.US,D,20250926,000000,57.13,57.2933,56.89,57.24,6405,0
+NFTY.US,D,20250929,000000,57.05,57.145,57.01,57.11,8910,0
+NFTY.US,D,20250930,000000,57.09,57.14,56.9208,56.9208,11306,0
+NFTY.US,D,20251001,000000,57.38,57.72,57.3301,57.3638,8670,0
+NFTY.US,D,20251002,000000,57.51,57.6988,57.139,57.4684,11228,0
+NFTY.US,D,20251003,000000,57.45,57.6966,57.26,57.37,20978,0
+NFTY.US,D,20251006,000000,57.67,57.735,57.4299,57.5639,10022,0
+NFTY.US,D,20251007,000000,57.68,57.7196,57.57,57.635,6680,0
+NFTY.US,D,20251008,000000,57.56,57.63,57.2822,57.38,5829,0
+NFTY.US,D,20251009,000000,57.93,57.95,57.6443,57.825,6487,0
+NFTY.US,D,20251010,000000,58.17,58.43,57.665,57.82,18151,0
+NFTY.US,D,20251013,000000,58.06,58.18,57.87,58.015,10215,0
+NFTY.US,D,20251014,000000,57.48,57.9899,57.48,57.78,12117,0
+NFTY.US,D,20251015,000000,58.9,58.98,58.3701,58.75,39789,0
+NFTY.US,D,20251016,000000,59.44,59.44,58.77,58.905,14655,0
+NFTY.US,D,20251017,000000,59.48,59.8,59.13,59.4348,41032,0
+NFTY.US,D,20251020,000000,59.75,59.9,59.56,59.9,35897,0
+NFTY.US,D,20251021,000000,59.75,59.89,59.4,59.5012,101904,0
+NFTY.US,D,20251022,000000,60.2,60.7,60.2,60.435,44036,0
+NFTY.US,D,20251023,000000,60.02,60.04,59.65,60.015,31324,0
+NFTY.US,D,20251024,000000,59.74,59.8,59.52,59.6061,11461,0
+NFTY.US,D,20251027,000000,59.8,59.9,59.61,59.83,20136,0
+NFTY.US,D,20251028,000000,59.58,59.98,59.502,59.7326,14332,0
+NFTY.US,D,20251029,000000,59.85,59.85,59.3,59.45,36756,0
+NFTY.US,D,20251030,000000,59.16,59.4,59.055,59.15,16768,0
+NFTY.US,D,20251031,000000,58.77,58.9,58.601,58.7475,13981,0
+NFTY.US,D,20251103,000000,59.08,59.08,58.84,58.98,24153,0
+NFTY.US,D,20251104,000000,58.55,58.835,58.49,58.6717,10885,0
+NFTY.US,D,20251105,000000,58.6,59.02,58.53,58.9344,10550,0
+NFTY.US,D,20251106,000000,58.49,58.49,57.9601,58.1138,15914,0
+NFTY.US,D,20251107,000000,58.25,58.62,58.0025,58.245,9169,0
+NFTY.US,D,20251110,000000,58.54,58.73,58.26,58.49,9780,0
+NFTY.US,D,20251111,000000,59.09,59.429,58.92,59.24,7365,0
+NFTY.US,D,20251112,000000,59.29,59.4818,58.91,59.24,4994,0
+NFTY.US,D,20251113,000000,59.14,59.14,58.655,58.655,5759,0
+NFTY.US,D,20251114,000000,59.04,59.3973,59.04,59.335,4918,0
+NFTY.US,D,20251117,000000,59.58,59.58,58.961,59.215,24303,0
+NFTY.US,D,20251118,000000,58.9,59.225,58.9,59.155,4462,0
+NFTY.US,D,20251119,000000,59.28,59.675,59.28,59.645,9997,0
+NFTY.US,D,20251120,000000,59.91,59.91,59.2,59.325,11704,0
+NFTY.US,D,20251121,000000,58.84,58.9999,58.45,58.855,8588,0
+NFTY.US,D,20251124,000000,58.71,59,58.5941,58.7692,18645,0
+NFTY.US,D,20251125,000000,58.8,58.95,58.66,58.885,12399,0
+NFTY.US,D,20251126,000000,59.04,59.4363,58.86,59.245,12164,0
+NFTY.US,D,20251128,000000,59.24,59.5108,59.04,59.2872,1979,0
+NFTY.US,D,20251201,000000,59.12,59.12,58.7523,59.01,12751,0
+NFTY.US,D,20251202,000000,58.76,58.76,58.32,58.46,23731,0
+NFTY.US,D,20251203,000000,57.99,58.12,57.92,57.96,29544,0
+NFTY.US,D,20251204,000000,58.24,58.4902,58.17,58.4349,11854,0
+NFTY.US,D,20251205,000000,58.9,58.9,58.4301,58.745,16385,0
+NFTY.US,D,20251208,000000,58.05,58.05,57.53,57.69,10927,0
+NFTY.US,D,20251209,000000,57.7,58.04,57.7,57.74,15516,0
+NFTY.US,D,20251210,000000,57.98,58.0795,57.6801,58.01,8171,0
+NFTY.US,D,20251211,000000,58,58.32,57.994,58.1194,14646,0
+NFTY.US,D,20251212,000000,57.45,57.45,56.82,56.975,12617,0
+NFTY.US,D,20251215,000000,57.1,57.38,56.84,57.0996,16195,0
+NFTY.US,D,20251216,000000,56.72,56.86,56.535,56.6643,23353,0
+NFTY.US,D,20251217,000000,56.99,56.99,56.65,56.8,16546,0
+NFTY.US,D,20251218,000000,57.1871,57.4267,57.09,57.185,10606,0
+NFTY.US,D,20251219,000000,57.89,58.439,57.704,58.275,22280,0
+NFTY.US,D,20251222,000000,58.28,58.49,58.28,58.3878,14983,0
+NFTY.US,D,20251223,000000,58.22,58.6,58.16,58.5209,18057,0
+NFTY.US,D,20251224,000000,58.34,58.42,58,58.06,15539,0
+NFTY.US,D,20251226,000000,57.93,58.37,57.71,57.885,8192,0
+NFTY.US,D,20251229,000000,57.71,57.75,57.5001,57.58,14164,0
+NFTY.US,D,20251230,000000,57.8,58.04,57.764,57.865,28565,0
+NFTY.US,D,20251231,000000,58.24,58.4899,58.011,58.3211,11611,0
+NFTY.US,D,20260102,000000,58.75,58.795,58.51,58.685,41166,0
+NFTY.US,D,20260105,000000,58.63,58.87,58.41,58.78,26694,0
+NFTY.US,D,20260106,000000,58.73,58.9999,58.595,58.7673,32312,0
+NFTY.US,D,20260107,000000,58.94,58.99,58.6,58.77,13724,0
+NFTY.US,D,20260108,000000,58.2,58.5,58.02,58.25,11294,0
+NFTY.US,D,20260109,000000,57.78,57.8098,57.59,57.76,7790,0
+NFTY.US,D,20260112,000000,57.92,58.2305,57.87,58.12,13774,0
+NFTY.US,D,20260113,000000,58.16,58.16,57.61,57.645,75112,0
+NFTY.US,D,20260114,000000,57.74,57.92,57.65,57.825,13493,0
+NFTY.US,D,20260115,000000,57.86,57.9846,57.68,57.81,11596,0
+NFTY.US,D,20260116,000000,57.5,57.6,57.1985,57.3498,17278,0
+NFTY.US,D,20260120,000000,56.5,56.5,56.05,56.27,23846,0
+NFTY.US,D,20260121,000000,55.79,56.2,55.7,56.025,33137,0
+NFTY.US,D,20260122,000000,56.42,56.4999,56.13,56.2115,25241,0
+NFTY.US,D,20260123,000000,55.5,55.7754,55.36,55.67,13086,0
+NFTY.US,D,20260126,000000,55.7,55.995,55.66,55.825,19674,0
+NFTY.US,D,20260127,000000,56.21,56.29,56.05,56.215,11667,0
+NFTY.US,D,20260128,000000,55.9,56.45,55.85,56.115,25674,0
+NFTY.US,D,20260129,000000,56.29,56.4306,55.5101,56.095,24667,0
+NFTY.US,D,20260130,000000,56.16,56.397,56.11,56.205,6537,0
+NFTY.US,D,20260202,000000,55.58,58.2979,55.58,58.2979,46263,0
+NFTY.US,D,20260203,000000,58.44,58.44,57.64,57.7802,44954,0
+NFTY.US,D,20260204,000000,58.21,58.25,57.99,58.235,7592,0
+NFTY.US,D,20260205,000000,57.85,58.2299,57.61,57.8,15064,0
+NFTY.US,D,20260206,000000,57.7,58,57.7,57.8949,55053,0
+NFTY.US,D,20260209,000000,58.11,58.37,58.0001,58.275,10979,0
+NFTY.US,D,20260210,000000,58.44,58.6062,58.32,58.6062,31688,0
+NFTY.US,D,20260211,000000,58.21,58.5999,58.13,58.4578,13498,0
+NFTY.US,D,20260212,000000,58.14,58.602,58.025,58.1206,31210,0
+NFTY.US,D,20260213,000000,57.49,57.985,57.49,57.985,13811,0
+NFTY.US,D,20260217,000000,58.32,58.48,58.02,58.405,23478,0
+NFTY.US,D,20260218,000000,58.42,58.5999,58.22,58.43,32035,0
diff --git a/daily/us/nasdaq etfs/nfxl.us.txt b/daily/us/nasdaq etfs/nfxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b52633a7470985aea8b906a0481d2ba2e1f22524
--- /dev/null
+++ b/daily/us/nasdaq etfs/nfxl.us.txt	
@@ -0,0 +1,343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFXL.US,D,20241007,000000,25.32,25.32,24.2783,24.2783,3208,0
+NFXL.US,D,20241008,000000,24.88,25.8483,24.88,25.6999,10614,0
+NFXL.US,D,20241009,000000,25.44,26.09,25.44,26.0348,5750,0
+NFXL.US,D,20241010,000000,25.88,26.6699,25.831,26.28,7519,0
+NFXL.US,D,20241011,000000,26.27,26.3801,25.58,25.86,6670,0
+NFXL.US,D,20241014,000000,25.9,25.96,24.9,25.19,10682,0
+NFXL.US,D,20241015,000000,25,25,24.342,24.55,16994,0
+NFXL.US,D,20241016,000000,24.19,24.38,24.03,24.23,17382,0
+NFXL.US,D,20241017,000000,24.4,24.43,22.86,23.01,182379,0
+NFXL.US,D,20241018,000000,26.42,28.4,26.42,28.07,210390,0
+NFXL.US,D,20241021,000000,28.38,28.99,27.75,28.94,50505,0
+NFXL.US,D,20241022,000000,28.51,28.72,28.0518,28.3084,13987,0
+NFXL.US,D,20241023,000000,28,28,26.84,27.1977,57325,0
+NFXL.US,D,20241024,000000,27.35,27.65,26.9828,27.5795,13273,0
+NFXL.US,D,20241025,000000,27.6,28.51,27.49,27.545,11444,0
+NFXL.US,D,20241028,000000,27.8,27.8,27.05,27.1556,23546,0
+NFXL.US,D,20241029,000000,27.61,27.99,27.1134,27.9125,6809,0
+NFXL.US,D,20241030,000000,27.73,27.89,27.4,27.4489,7171,0
+NFXL.US,D,20241031,000000,27.52,27.9,27.47,27.6819,12099,0
+NFXL.US,D,20241101,000000,27.16,28.039,27.16,27.75,8624,0
+NFXL.US,D,20241104,000000,27.33,27.82,27.3,27.59,3355,0
+NFXL.US,D,20241105,000000,27.72,28.255,27.69,28.102,22788,0
+NFXL.US,D,20241106,000000,28.81,29.405,27.701,29.36,35709,0
+NFXL.US,D,20241107,000000,29.62,30.585,29.42,30.5421,23229,0
+NFXL.US,D,20241108,000000,30.589,30.599,30,30.35,23548,0
+NFXL.US,D,20241111,000000,30.52,31.259,30.52,31.15,15791,0
+NFXL.US,D,20241112,000000,31.32,32.3487,31.32,32.21,21941,0
+NFXL.US,D,20241113,000000,32.94,33.63,32.641,33.2,43361,0
+NFXL.US,D,20241114,000000,33.4,33.949,33.4,33.71,21504,0
+NFXL.US,D,20241115,000000,33.23,33.23,31.93,32.52,44530,0
+NFXL.US,D,20241118,000000,31.95,34.5499,31.519,34.35,52150,0
+NFXL.US,D,20241119,000000,33.87,36.549,33.87,36.38,44817,0
+NFXL.US,D,20241120,000000,37.11,37.7891,36.15,37.4,69462,0
+NFXL.US,D,20241121,000000,37.4,39.39,36.89,38.96,112312,0
+NFXL.US,D,20241122,000000,38.48,39.0696,38.24,38.54,43455,0
+NFXL.US,D,20241125,000000,39,39,35.65,35.79,103712,0
+NFXL.US,D,20241126,000000,36.03,37.4052,36.03,36.27,36043,0
+NFXL.US,D,20241127,000000,35.95,36.96,35.195,36.64,30661,0
+NFXL.US,D,20241129,000000,36.92,37.85,36.645,37.45,14198,0
+NFXL.US,D,20241202,000000,37.61,38.719,37.279,38.38,22347,0
+NFXL.US,D,20241203,000000,38,38.66,37.5717,38.66,22367,0
+NFXL.US,D,20241204,000000,38.71,39.8799,38.57,39.49,65716,0
+NFXL.US,D,20241205,000000,40,40.7896,39.49,40.11,42957,0
+NFXL.US,D,20241206,000000,39.86,41.52,39.51,41.52,42515,0
+NFXL.US,D,20241209,000000,40.92,41.090518,38.6,39.66,68158,0
+NFXL.US,D,20241210,000000,39.44,40.33,39.31,39.63,26718,0
+NFXL.US,D,20241211,000000,40.61,41.97,40.61,41.58,90044,0
+NFXL.US,D,20241212,000000,41.06,41.279,40.2821,40.51,31160,0
+NFXL.US,D,20241213,000000,39.96,40.425,39.19,39.94,39166,0
+NFXL.US,D,20241216,000000,40.13,40.7,39.94,40.14,35428,0
+NFXL.US,D,20241217,000000,40.32,40.64,39.6989,39.875,25123,0
+NFXL.US,D,20241218,000000,39.89,40.06,37.0511,37.31,86676,0
+NFXL.US,D,20241219,000000,38.93,39.16,38.17,38.41,66655,0
+NFXL.US,D,20241220,000000,37.41,39.82,37.41,38.88,109665,0
+NFXL.US,D,20241223,000000,39.23,39.23,37.93,38.98,92655,0
+NFXL.US,D,20241224,000000,39.37,41,38.96,40.61,125442,0
+NFXL.US,D,20241226,000000,40.37,40.4,39.19,40,113152,0
+NFXL.US,D,20241227,000000,39.12,39.13,37.432,38.48,84503,0
+NFXL.US,D,20241230,000000,37.55,38.53,36.91,37.82,47918,0
+NFXL.US,D,20241231,000000,37.92,37.965,36.92,37.05,80107,0
+NFXL.US,D,20250102,000000,37.5,37.6655,35.93,36.64,57502,0
+NFXL.US,D,20250103,000000,37.04,37.64,36.17,36.18,36289,0
+NFXL.US,D,20250106,000000,36.74,37.16,35.49,36.27,64650,0
+NFXL.US,D,20250107,000000,36,36.5,35.25,36.06,54312,0
+NFXL.US,D,20250108,000000,36,36.6091,35.5232,35.62,47541,0
+NFXL.US,D,20250110,000000,34.9,34.9,32.435,32.64,98028,0
+NFXL.US,D,20250113,000000,31.9,33.19,31.9,32.81,48607,0
+NFXL.US,D,20250114,000000,32.72,32.98,31.55,31.9,58051,0
+NFXL.US,D,20250115,000000,32.61,33.53,32.01,33.4,71811,0
+NFXL.US,D,20250116,000000,34.49,34.905,32.8543,32.94,96908,0
+NFXL.US,D,20250117,000000,34.18,34.6,33.67,34.15,110680,0
+NFXL.US,D,20250121,000000,34.64,35.5,33.889,35.27,1170396,0
+NFXL.US,D,20250122,000000,45.1,45.25,41.48,41.69,879765,0
+NFXL.US,D,20250123,000000,42.12,44.45,41.8101,44.42,529101,0
+NFXL.US,D,20250124,000000,44.42,44.42,42.82,43.7,231472,0
+NFXL.US,D,20250127,000000,42.88,44.08,42.18,43.19,253213,0
+NFXL.US,D,20250128,000000,42.92,43.71,41.96,43.1807,166411,0
+NFXL.US,D,20250129,000000,43.8,44.5,42.89,43.71,171523,0
+NFXL.US,D,20250130,000000,44.53,45.1886,43.01,43.37,161954,0
+NFXL.US,D,20250131,000000,43.46,44.78,43.31,43.52,171801,0
+NFXL.US,D,20250203,000000,43.09,44.5299,42.48,43.7,231929,0
+NFXL.US,D,20250204,000000,44.21,46.29,43.7215,45.18,415295,0
+NFXL.US,D,20250205,000000,44.63,46.7,44.48,46.64,157218,0
+NFXL.US,D,20250206,000000,46.42,47.06,45.9,47,146242,0
+NFXL.US,D,20250207,000000,47.02,48,46.17,46.8,146349,0
+NFXL.US,D,20250210,000000,47.63,48.48,47.0601,48.11,108054,0
+NFXL.US,D,20250211,000000,47.2861,47.54,45.75,46.26,92907,0
+NFXL.US,D,20250212,000000,46.03,48.02,45.46,48.01,105818,0
+NFXL.US,D,20250213,000000,47.75,49.7191,47.75,49.48,133792,0
+NFXL.US,D,20250214,000000,49.61,51.4,49.26,50.88,141671,0
+NFXL.US,D,20250218,000000,51.11,51.11,47.5799,48.63,177935,0
+NFXL.US,D,20250219,000000,48.47,49.45,47.5901,49.37,132636,0
+NFXL.US,D,20250220,000000,49.11,49.4,46.83,47.51,130776,0
+NFXL.US,D,20250221,000000,47.95,48.1187,45.255,45.47,91968,0
+NFXL.US,D,20250224,000000,45.92,46.42,43.891,44.16,81546,0
+NFXL.US,D,20250225,000000,44.38,44.5242,41.27,43.19,110893,0
+NFXL.US,D,20250226,000000,43.3,45.24,43.1946,44.3,63896,0
+NFXL.US,D,20250227,000000,44.84,45.1273,41.73,41.89,70300,0
+NFXL.US,D,20250228,000000,41.85,43.45,41.5351,43.42,83957,0
+NFXL.US,D,20250303,000000,43.67,44.5192,41.94,42.75,96475,0
+NFXL.US,D,20250304,000000,42.59,43.82,40.65,42.66,108033,0
+NFXL.US,D,20250305,000000,42.84,44.5975,42.4,44.22,104579,0
+NFXL.US,D,20250306,000000,42.65,42.65,36.09,36.72,183609,0
+NFXL.US,D,20250307,000000,36.05,36.44,32.7321,35.4,184971,0
+NFXL.US,D,20250310,000000,33.93,34.46,32.525,33.37,112004,0
+NFXL.US,D,20250311,000000,33.39,36.66,33.39,35.59,161204,0
+NFXL.US,D,20250312,000000,37.18,38.06,36.16,37.51,139512,0
+NFXL.US,D,20250313,000000,37.2,37.48,34.92,35.15,115807,0
+NFXL.US,D,20250314,000000,36.79,37.38,36,37.3,59870,0
+NFXL.US,D,20250317,000000,39.15,41.2779,38.75,39.93,140346,0
+NFXL.US,D,20250318,000000,39.26,39.75,37.03,38.25,63712,0
+NFXL.US,D,20250319,000000,38.64,41.1842,37.8101,40.65,117105,0
+NFXL.US,D,20250320,000000,39.98,41.1378,39.5,39.8,80821,0
+NFXL.US,D,20250321,000000,38.98,40.8167,38.98,40.61,87198,0
+NFXL.US,D,20250324,000000,41.47,41.98,39.8401,41.45,144419,0
+NFXL.US,D,20250325,000000,41.95,43.67,41.89,43.58,143893,0
+NFXL.US,D,20250326,000000,43.29,43.3454,40.8678,41.25,133322,0
+NFXL.US,D,20250327,000000,41.32,42.73,40.89,41.7,132170,0
+NFXL.US,D,20250328,000000,40.79,41.42,37.6001,37.94,236198,0
+NFXL.US,D,20250331,000000,36.78,37.96,35.339,37.89,62773,0
+NFXL.US,D,20250401,000000,37.39,37.7977,36.3,37.51,83881,0
+NFXL.US,D,20250402,000000,37,39.06,36.92,38.1,129235,0
+NFXL.US,D,20250403,000000,35.23,38.93,35.23,36.54,190097,0
+NFXL.US,D,20250404,000000,34.82,35.325,31.5752,31.62,205646,0
+NFXL.US,D,20250407,000000,29.55,35.38,29.12,32.6,279087,0
+NFXL.US,D,20250408,000000,36.19,36.6,31.86,32.78,304826,0
+NFXL.US,D,20250409,000000,31.75,38.73,31.59,38.18,206100,0
+NFXL.US,D,20250410,000000,37.33,38.03,34.22,36.36,130318,0
+NFXL.US,D,20250411,000000,36.82,38.189,35.4168,36.16,125604,0
+NFXL.US,D,20250414,000000,37.3,38.43,36.27,37.2,242703,0
+NFXL.US,D,20250415,000000,38.6,42,38.53,40.75,564097,0
+NFXL.US,D,20250416,000000,40.82,41.0866,38.4231,39.48,416595,0
+NFXL.US,D,20250417,000000,40.08,41.26,39.0394,40.48,1286323,0
+NFXL.US,D,20250421,000000,41.3054,44.12,40.445,41.51,783573,0
+NFXL.US,D,20250422,000000,43,47.9285,43,45.82,743499,0
+NFXL.US,D,20250423,000000,46.61,47.7397,45.35,46.63,359856,0
+NFXL.US,D,20250424,000000,46.6,51.29,46.6,50.88,520187,0
+NFXL.US,D,20250425,000000,50.85,51.78,50.46,51.27,175219,0
+NFXL.US,D,20250428,000000,51.24,52.42,49.63,52.1,183090,0
+NFXL.US,D,20250429,000000,51.64,53.735,50.75,53.59,149643,0
+NFXL.US,D,20250430,000000,52.241,54.19,51.27,54.04,222162,0
+NFXL.US,D,20250501,000000,53.45,55.1,52.3267,54.28,186718,0
+NFXL.US,D,20250502,000000,54.51,56.67,54.13,56.42,403504,0
+NFXL.US,D,20250505,000000,52.15,55.1399,51.5,54.16,396252,0
+NFXL.US,D,20250506,000000,53.49,55.4996,53.49,54.54,213523,0
+NFXL.US,D,20250507,000000,54.86,57,54.6301,56.33,175663,0
+NFXL.US,D,20250508,000000,56.88,56.88,54.6,55.09,209810,0
+NFXL.US,D,20250509,000000,55.59,55.59,54.02,54.695,75160,0
+NFXL.US,D,20250512,000000,53.16,53.69,51.15,51.81,326413,0
+NFXL.US,D,20250513,000000,51.98,55.3,51.67,54.405,138469,0
+NFXL.US,D,20250514,000000,53.73,55.7012,53.48,55.44,136598,0
+NFXL.US,D,20250515,000000,55.37,59.11,55.22,58.21,206726,0
+NFXL.US,D,20250516,000000,59.61,59.9399,58.505,59.58,205643,0
+NFXL.US,D,20250519,000000,57.79,59.42,57.4771,59.39,132633,0
+NFXL.US,D,20250520,000000,59.1,59.596,58.33,59.53,56622,0
+NFXL.US,D,20250521,000000,58.89,61.389,58.89,59.7,152313,0
+NFXL.US,D,20250522,000000,59.71,60.095,58.8501,58.99,85905,0
+NFXL.US,D,20250523,000000,58.28,59.3099,58.18,58.7,58913,0
+NFXL.US,D,20250527,000000,59.74,61.3099,59.53,61.22,102857,0
+NFXL.US,D,20250528,000000,61.22,61.61,60.77,61.08,90410,0
+NFXL.US,D,20250529,000000,60.93,60.93,57.75,58.49,115462,0
+NFXL.US,D,20250530,000000,59.67,61.12,58.07,60.63,140991,0
+NFXL.US,D,20250602,000000,60.4,61.94,59.7428,61.94,104491,0
+NFXL.US,D,20250603,000000,62.06,62.8,61.1009,61.9,98421,0
+NFXL.US,D,20250604,000000,61.93,64.28,61.93,64.03,112177,0
+NFXL.US,D,20250605,000000,64,66.22,63.805,65.03,151224,0
+NFXL.US,D,20250606,000000,65.97,65.97,63.4152,64.17,116760,0
+NFXL.US,D,20250609,000000,63.99,63.99,62,62.26,101040,0
+NFXL.US,D,20250610,000000,62.72,62.72,57.81,60,302249,0
+NFXL.US,D,20250611,000000,60.03,62.58,59.6,61.67,171203,0
+NFXL.US,D,20250612,000000,61.74,62.7,61,61.27,78617,0
+NFXL.US,D,20250613,000000,60.26,61.74,59.83,60.84,87015,0
+NFXL.US,D,20250616,000000,61.23,62.295,61.03,62.1,93446,0
+NFXL.US,D,20250617,000000,61.6,62.6826,61.36,61.68,46701,0
+NFXL.US,D,20250618,000000,62.63,63.52,61.73,61.87,54080,0
+NFXL.US,D,20250620,000000,63.13,64.37,62.03,62.705,86388,0
+NFXL.US,D,20250623,000000,63.5,65.22,61.03,65.02,170888,0
+NFXL.US,D,20250624,000000,65.28,67.57,64.7719,67.08,158424,0
+NFXL.US,D,20250625,000000,68.11,69.13,66.6657,66.9,109492,0
+NFXL.US,D,20250626,000000,67.61,70.18,67.42,70.18,105280,0
+NFXL.US,D,20250627,000000,70.21,72.6299,69.4634,71.73,98857,0
+NFXL.US,D,20250630,000000,72.91,73.705,71.63,73.59,85879,0
+NFXL.US,D,20250701,000000,73.5,73.5,67.32,68.52,202869,0
+NFXL.US,D,20250702,000000,68.99,69.1194,66.12,67.61,172163,0
+NFXL.US,D,20250703,000000,68.25,69.3048,67,68.49,126927,0
+NFXL.US,D,20250707,000000,68.22,68.37,66.51,67.97,100167,0
+NFXL.US,D,20250708,000000,68.09,68.09,64.8714,66.45,126518,0
+NFXL.US,D,20250709,000000,66.1,67.735,65.47,67.5,119491,0
+NFXL.US,D,20250710,000000,67.33,67.68,63.345,63.78,251100,0
+NFXL.US,D,20250711,000000,64.74,64.74,61.72,63.21,292893,0
+NFXL.US,D,20250714,000000,63.44,65.7829,62.84,64.94,250720,0
+NFXL.US,D,20250715,000000,64.89,65.51,63.155,64.54,174972,0
+NFXL.US,D,20250716,000000,64.75,65.5431,63.61,63.72,153840,0
+NFXL.US,D,20250717,000000,63.81,66.5499,63.03,66.4,1408950,0
+NFXL.US,D,20250718,000000,62.56,62.88,58.5,59.25,1554438,0
+NFXL.US,D,20250721,000000,58.91,61.93,58.09,61.485,685720,0
+NFXL.US,D,20250722,000000,61.36,61.4388,57.0113,57.32,496199,0
+NFXL.US,D,20250723,000000,57.01,57.34,55.67,55.82,298582,0
+NFXL.US,D,20250724,000000,55.99,56.508,54.6229,56.34,360218,0
+NFXL.US,D,20250725,000000,55.96,56.85,55.72,56.31,241281,0
+NFXL.US,D,20250728,000000,56.19,57.89,55.12,55.59,313747,0
+NFXL.US,D,20250729,000000,55.81,55.94,54.5617,55.02,219881,0
+NFXL.US,D,20250730,000000,54.86,56.65,54.85,56.5,194519,0
+NFXL.US,D,20250731,000000,56.71,57,53.975,54.12,246866,0
+NFXL.US,D,20250801,000000,54.29,55.8388,53.43,53.84,226282,0
+NFXL.US,D,20250804,000000,54.69,55.73,54.2995,55.1,93597,0
+NFXL.US,D,20250805,000000,55.03,55.05,52.6,52.87,129433,0
+NFXL.US,D,20250806,000000,53.54,55.94,53.38,55.77,197177,0
+NFXL.US,D,20250807,000000,56,56.78,54.7559,55.78,164940,0
+NFXL.US,D,20250808,000000,56.14,59.0637,55.813,58.84,424589,0
+NFXL.US,D,20250811,000000,59.13,59.8685,57.93,59.41,313177,0
+NFXL.US,D,20250812,000000,60.12,60.84,58.22,59.98,346812,0
+NFXL.US,D,20250813,000000,60.94,61.2,57.85,58.09,202611,0
+NFXL.US,D,20250814,000000,58.35,61.7724,58.35,60.46,311720,0
+NFXL.US,D,20250815,000000,61.17,62,60.19,61.255,203111,0
+NFXL.US,D,20250818,000000,61.14,62.47,60.94,61.91,151167,0
+NFXL.US,D,20250819,000000,61.4,61.49,56.7488,58.795,430651,0
+NFXL.US,D,20250820,000000,58.99,59.677,56.75,58.73,190336,0
+NFXL.US,D,20250821,000000,58.47,59.358,57.15,57.955,131328,0
+NFXL.US,D,20250822,000000,58.39,58.5712,57.1301,57.81,161168,0
+NFXL.US,D,20250825,000000,57.59,60.58,57.59,59.01,277960,0
+NFXL.US,D,20250826,000000,59.43,60,58.43,59.845,87416,0
+NFXL.US,D,20250827,000000,59.27,60,58.6,59.35,55339,0
+NFXL.US,D,20250828,000000,59.26,60.9,58.65,60.39,141007,0
+NFXL.US,D,20250829,000000,59.95,59.95,57.21,58.01,116417,0
+NFXL.US,D,20250902,000000,56.6,58.65,55.37,58.37,106754,0
+NFXL.US,D,20250903,000000,57.78,59.66,57.53,59.53,82483,0
+NFXL.US,D,20250904,000000,59.54,62.65,59.335,62.58,242887,0
+NFXL.US,D,20250905,000000,63.29,63.44,60.7,61.29,172254,0
+NFXL.US,D,20250908,000000,61.5,62.0199,60.26,61.23,102678,0
+NFXL.US,D,20250909,000000,61.53,63.305,61.53,63.05,140965,0
+NFXL.US,D,20250910,000000,63.31,63.3699,61.4647,61.58,126353,0
+NFXL.US,D,20250911,000000,61.94,62.1,56.1106,57.26,617223,0
+NFXL.US,D,20250912,000000,57.04,57.9812,55.21,55.72,293149,0
+NFXL.US,D,20250915,000000,55.8,57.4538,54.3,57.07,247483,0
+NFXL.US,D,20250916,000000,57.17,57.5633,56.5012,56.76,119161,0
+NFXL.US,D,20250917,000000,58.66,59.94,57.41,59.45,314099,0
+NFXL.US,D,20250918,000000,58.82,59.7811,57.2,57.48,182609,0
+NFXL.US,D,20250919,000000,58.41,59.38,57.3804,59.21,162717,0
+NFXL.US,D,20250922,000000,58.55,59.4279,57.97,59.11,129296,0
+NFXL.US,D,20250923,000000,58.85,58.86,57.01,58,126132,0
+NFXL.US,D,20250924,000000,57.89,58.19,55.66,56.57,115198,0
+NFXL.US,D,20250925,000000,56.23,57.7458,55.41,56.79,95489,0
+NFXL.US,D,20250926,000000,56.38,57.42,56.24,57.04,49455,0
+NFXL.US,D,20250929,000000,56.33,58.2879,55,56.62,192450,0
+NFXL.US,D,20250930,000000,56.5,56.5,54.08,56.05,272795,0
+NFXL.US,D,20251001,000000,53.88,54.15,52.68,53.41,378666,0
+NFXL.US,D,20251002,000000,52.63,52.65,50.0801,52.54,415065,0
+NFXL.US,D,20251003,000000,52.69,53.065,50.824,51.73,278680,0
+NFXL.US,D,20251006,000000,52.17,52.61,51.0704,52.61,242202,0
+NFXL.US,D,20251007,000000,54.13,55.9954,53.92,55.18,365646,0
+NFXL.US,D,20251008,000000,55.8,57.4495,55.1729,57.08,257961,0
+NFXL.US,D,20251009,000000,57,59.3726,56.9725,58.73,336755,0
+NFXL.US,D,20251010,000000,58.76,60.2053,57.47,57.69,448754,0
+NFXL.US,D,20251013,000000,57.92,58.6682,56.31,57.61,148192,0
+NFXL.US,D,20251014,000000,56.985,57.9999,56.0223,57.26,123329,0
+NFXL.US,D,20251015,000000,57.04,57.51,55.8,56.1,108568,0
+NFXL.US,D,20251016,000000,56.66,57.3,53.47,54.22,190173,0
+NFXL.US,D,20251017,000000,54.05,55.9316,53.73,55.54,186004,0
+NFXL.US,D,20251020,000000,56.41,60.025,56.22,59.31,485649,0
+NFXL.US,D,20251021,000000,59.69,60.1,58.58,59.53,1292129,0
+NFXL.US,D,20251022,000000,50.06,51.3893,47.101,47.54,2489657,0
+NFXL.US,D,20251023,000000,48.22,48.4,46.08,47.27,1139917,0
+NFXL.US,D,20251024,000000,47.09,47.27,45.5701,45.61,1232783,0
+NFXL.US,D,20251027,000000,46,46.187,44.96,45.52,1090534,0
+NFXL.US,D,20251028,000000,45.55,47.3999,45.46,46.27,1053721,0
+NFXL.US,D,20251029,000000,45.99,46.6331,45.6824,45.93,466214,0
+NFXL.US,D,20251030,000000,45.375,46.44,44.9,44.99,952278,0
+NFXL.US,D,20251031,000000,46.52,48.8,46.16,47.52,1136690,0
+NFXL.US,D,20251103,000000,48.66,48.66,43.7201,45.86,1013390,0
+NFXL.US,D,20251104,000000,45.67,46.12,44.7108,45.18,463923,0
+NFXL.US,D,20251105,000000,44.53,45.85,43.65,45.6205,495597,0
+NFXL.US,D,20251106,000000,45.29,46.05,44.555,45.49,522749,0
+NFXL.US,D,20251107,000000,45.15,46.3866,44.7,46.0338,493401,0
+NFXL.US,D,20251110,000000,46.33,48.0361,46.2,47.34,510396,0
+NFXL.US,D,20251111,000000,47.16,48.9,47.05,48.8,569964,0
+NFXL.US,D,20251112,000000,48.98,51.1,48.08,50.6,640630,0
+NFXL.US,D,20251113,000000,50.51,51.38,49.5,50.21,750820,0
+NFXL.US,D,20251114,000000,49.14,49.2926,46.1,46.6,700360,0
+NFXL.US,D,20251117,000000,46.17,47,45.11,45.73,255785,0
+NFXL.US,D,20251118,000000,45.64,49.7801,44.92,48.83,508827,0
+NFXL.US,D,20251119,000000,47.8,48.05,44.2675,45.26,450926,0
+NFXL.US,D,20251120,000000,46.13,46.21,41.5505,41.73,390208,0
+NFXL.US,D,20251121,000000,40.95,42.42,40.4,40.68,211936,0
+NFXL.US,D,20251124,000000,40.58,43.5,39.96,42.88,396037,0
+NFXL.US,D,20251125,000000,42.08,42.08,40.2,40.67,311111,0
+NFXL.US,D,20251126,000000,41.65,42.62,41.3202,42.0217,205302,0
+NFXL.US,D,20251128,000000,42.24,43.3919,42.0735,43.03,130206,0
+NFXL.US,D,20251201,000000,42.11,44.58,42.09,44.29,166371,0
+NFXL.US,D,20251202,000000,44.33,44.86,43.1,44.57,205187,0
+NFXL.US,D,20251203,000000,42.5,42.5,38.58,40.15,1083852,0
+NFXL.US,D,20251204,000000,39.86,39.99,38.4309,39.48,739605,0
+NFXL.US,D,20251205,000000,36.05,40.65,35.4,37.25,1974628,0
+NFXL.US,D,20251208,000000,36.89,36.89,33.58,34.66,2436918,0
+NFXL.US,D,20251209,000000,34.84,34.94,33.67,34.61,1033044,0
+NFXL.US,D,20251210,000000,33.27,33.39,30.14,30.38,2004847,0
+NFXL.US,D,20251211,000000,31.05,31.71,30.4,31.29,911692,0
+NFXL.US,D,20251212,000000,32.2,33.06,31.62,31.94,1346965,0
+NFXL.US,D,20251215,000000,32.34,32.579,30.83,30.95,700942,0
+NFXL.US,D,20251216,000000,31.05,31.655,30.7,31.5,525885,0
+NFXL.US,D,20251217,000000,32.5,33.5,31.41,31.67,1129531,0
+NFXL.US,D,20251218,000000,31.81,32.2999,30.845,31.07,676734,0
+NFXL.US,D,20251219,000000,30.89,32.08,30.79,31.39,499289,0
+NFXL.US,D,20251222,000000,31.5,31.5,30.3507,30.55,728282,0
+NFXL.US,D,20251223,000000,30.52,30.75,30.09,30.55,443308,0
+NFXL.US,D,20251224,000000,30.25,30.64,29.98,30.61,283156,0
+NFXL.US,D,20251226,000000,30.49,31.268,30.37,31.12,500461,0
+NFXL.US,D,20251229,000000,30.77,31.45,30.59,30.95,382298,0
+NFXL.US,D,20251230,000000,30.5,30.8,30.4,30.64,336780,0
+NFXL.US,D,20251231,000000,30.51,30.98,30.29,30.65,270064,0
+NFXL.US,D,20260102,000000,30.85,30.85,28.71,28.84,882370,0
+NFXL.US,D,20260105,000000,28.8,29.81,28.71,29.11,804883,0
+NFXL.US,D,20260106,000000,29.12,29.16,28,28.52,1032400,0
+NFXL.US,D,20260107,000000,29.19,29.65,28.19,28.6,967018,0
+NFXL.US,D,20260108,000000,28.45,28.92,27.8601,28.48,715750,0
+NFXL.US,D,20260109,000000,28.1,28.1,27.0537,27.76,1074654,0
+NFXL.US,D,20260112,000000,27.95,28.31,27.7,27.78,713226,0
+NFXL.US,D,20260113,000000,27.77,28.82,27.52,28.33,1133693,0
+NFXL.US,D,20260114,000000,28.88,29.08,26.84,27.16,1491220,0
+NFXL.US,D,20260115,000000,27.41,27.98,26.72,26.9,952274,0
+NFXL.US,D,20260116,000000,27.04,27.12,26.69,26.83,985977,0
+NFXL.US,D,20260120,000000,27.42,27.96,26.225,26.39,3721951,0
+NFXL.US,D,20260121,000000,23.48,25.27,23.15,25.18,4021237,0
+NFXL.US,D,20260122,000000,24.96,24.96,23.78,24.13,1760901,0
+NFXL.US,D,20260123,000000,24.03,25.67,23.92,25.54,1762081,0
+NFXL.US,D,20260126,000000,26,26.01,25.12,25.3,1634606,0
+NFXL.US,D,20260127,000000,25.11,25.24,24.2401,25.24,1213088,0
+NFXL.US,D,20260128,000000,25.255,25.73,24.4897,24.68,861065,0
+NFXL.US,D,20260129,000000,24.49,24.52,23.33,23.77,922159,0
+NFXL.US,D,20260130,000000,23.77,24.28,23.5601,23.95,571268,0
+NFXL.US,D,20260202,000000,23.89,24.97,23.5161,23.59,660301,0
+NFXL.US,D,20260203,000000,23.22,23.34,21.75,21.96,1078512,0
+NFXL.US,D,20260204,000000,21.9,22.73,21.5354,22.06,1068186,0
+NFXL.US,D,20260205,000000,22.69,23.735,22.2209,22.38,1139523,0
+NFXL.US,D,20260206,000000,22.5,23.26,22.305,23.16,981168,0
+NFXL.US,D,20260209,000000,23.1,23.1,21.84,22.72,999046,0
+NFXL.US,D,20260210,000000,23.41,24.5,23.06,23.15,1187349,0
+NFXL.US,D,20260211,000000,23,23.27,21.5999,21.69,1136786,0
+NFXL.US,D,20260212,000000,21.37,21.37,19.3,19.65,2084310,0
+NFXL.US,D,20260213,000000,19.68,20.2799,19.4002,20.13,617404,0
+NFXL.US,D,20260217,000000,20.005,20.62,19.3,20.18,772461,0
+NFXL.US,D,20260218,000000,20.27,20.84,19.83,20.66,601845,0
diff --git a/daily/us/nasdaq etfs/npfi.us.txt b/daily/us/nasdaq etfs/npfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5891df8fbe340a7b1a0a412abb7e505575ffd610
--- /dev/null
+++ b/daily/us/nasdaq etfs/npfi.us.txt	
@@ -0,0 +1,457 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPFI.US,D,20240308,000000,25.29,25.29,25.285,25.285,189904,0
+NPFI.US,D,20240311,000000,25.2373,25.26,25.225,25.235,603,0
+NPFI.US,D,20240312,000000,25.26,25.26,25.26,25.26,8,0
+NPFI.US,D,20240313,000000,25.34,25.345,25.33,25.345,505,0
+NPFI.US,D,20240314,000000,25.32,25.32,25.32,25.32,3,0
+NPFI.US,D,20240315,000000,25.28,25.28,25.28,25.28,6,0
+NPFI.US,D,20240318,000000,25.3599,25.3599,25.315,25.315,2988,0
+NPFI.US,D,20240319,000000,25.32,25.32,25.32,25.32,6,0
+NPFI.US,D,20240320,000000,25.4,25.4,25.365,25.365,1994,0
+NPFI.US,D,20240321,000000,25.41,25.41,25.41,25.41,3,0
+NPFI.US,D,20240322,000000,25.45,25.45,25.45,25.45,3,0
+NPFI.US,D,20240325,000000,25.47,25.47,25.47,25.47,20,0
+NPFI.US,D,20240326,000000,25.46,25.46,25.46,25.46,4,0
+NPFI.US,D,20240327,000000,25.505,25.505,25.505,25.505,6,0
+NPFI.US,D,20240328,000000,25.51,25.51,25.51,25.51,3,0
+NPFI.US,D,20240401,000000,25.4,25.4,25.4,25.4,6,0
+NPFI.US,D,20240402,000000,25.37,25.37,25.37,25.37,19,0
+NPFI.US,D,20240403,000000,25.37,25.37,25.37,25.37,22,0
+NPFI.US,D,20240404,000000,25.35,25.35,25.35,25.35,10,0
+NPFI.US,D,20240405,000000,25.37,25.37,25.37,25.37,10,0
+NPFI.US,D,20240408,000000,25.38,25.38,25.38,25.38,30,0
+NPFI.US,D,20240409,000000,25.39,25.39,25.39,25.39,35,0
+NPFI.US,D,20240410,000000,25.31,25.31,25.31,25.31,5,0
+NPFI.US,D,20240411,000000,25.31,25.31,25.31,25.31,8,0
+NPFI.US,D,20240412,000000,25.25,25.25,25.25,25.25,2,0
+NPFI.US,D,20240415,000000,25.17,25.17,25.17,25.17,13,0
+NPFI.US,D,20240416,000000,25.09,25.09,25.09,25.09,12,0
+NPFI.US,D,20240417,000000,25.11,25.11,25.11,25.11,5,0
+NPFI.US,D,20240418,000000,24.985,24.985,24.985,24.985,23,0
+NPFI.US,D,20240419,000000,24.9992,24.9992,24.9992,24.9992,30,0
+NPFI.US,D,20240422,000000,25.055,25.055,25.055,25.055,13,0
+NPFI.US,D,20240423,000000,25.085,25.085,25.085,25.085,9,0
+NPFI.US,D,20240424,000000,25.09,25.09,25.09,25.09,26,0
+NPFI.US,D,20240425,000000,25.045,25.045,25.045,25.045,12,0
+NPFI.US,D,20240426,000000,25.075,25.075,25.075,25.075,8,0
+NPFI.US,D,20240429,000000,25.1523,25.1523,25.1523,25.1523,35,0
+NPFI.US,D,20240430,000000,25.1219,25.1219,25.1219,25.1219,37,0
+NPFI.US,D,20240501,000000,25.0277,25.0277,25.0277,25.0277,9,0
+NPFI.US,D,20240502,000000,25.125,25.125,25.125,25.125,21,0
+NPFI.US,D,20240503,000000,25.215,25.215,25.215,25.215,58,0
+NPFI.US,D,20240506,000000,25.27,25.27,25.27,25.27,10,0
+NPFI.US,D,20240507,000000,25.308,25.308,25.308,25.308,6,0
+NPFI.US,D,20240508,000000,25.295,25.295,25.295,25.295,12,0
+NPFI.US,D,20240509,000000,25.3166,25.3166,25.3166,25.3166,7,0
+NPFI.US,D,20240510,000000,25.315,25.315,25.315,25.315,10,0
+NPFI.US,D,20240513,000000,25.321,25.321,25.321,25.321,9,0
+NPFI.US,D,20240514,000000,25.335,25.335,25.335,25.335,24,0
+NPFI.US,D,20240515,000000,25.395,25.395,25.395,25.395,1,0
+NPFI.US,D,20240516,000000,25.415,25.415,25.415,25.415,18,0
+NPFI.US,D,20240517,000000,25.4547,25.4547,25.4547,25.4547,32,0
+NPFI.US,D,20240520,000000,25.465,25.465,25.465,25.465,21,0
+NPFI.US,D,20240521,000000,25.465,25.465,25.465,25.465,90,0
+NPFI.US,D,20240522,000000,25.4155,25.4155,25.4155,25.4155,38,0
+NPFI.US,D,20240523,000000,25.385,25.385,25.385,25.385,4,0
+NPFI.US,D,20240524,000000,25.42,25.42,25.42,25.42,20,0
+NPFI.US,D,20240528,000000,25.415,25.415,25.415,25.415,16,0
+NPFI.US,D,20240529,000000,25.375,25.375,25.375,25.375,5,0
+NPFI.US,D,20240530,000000,25.39,25.39,25.3707,25.3707,47393,0
+NPFI.US,D,20240531,000000,25.4299,25.4299,25.4299,25.4299,84,0
+NPFI.US,D,20240603,000000,25.3057,25.3057,25.3057,25.3057,7,0
+NPFI.US,D,20240604,000000,25.32,25.32,25.32,25.32,16,0
+NPFI.US,D,20240605,000000,25.38,25.38,25.335,25.335,102,0
+NPFI.US,D,20240606,000000,25.315,25.315,25.315,25.315,22,0
+NPFI.US,D,20240607,000000,25.3,25.3,25.25,25.285,1536,0
+NPFI.US,D,20240610,000000,25.32,25.32,25.285,25.285,1015,0
+NPFI.US,D,20240611,000000,25.2709,25.2709,25.2709,25.2709,10,0
+NPFI.US,D,20240612,000000,25.335,25.335,25.335,25.335,4,0
+NPFI.US,D,20240613,000000,25.355,25.355,25.355,25.355,4,0
+NPFI.US,D,20240614,000000,25.2959,25.2959,25.2959,25.2959,2,0
+NPFI.US,D,20240617,000000,25.325,25.325,25.325,25.325,14,0
+NPFI.US,D,20240618,000000,25.38,25.38,25.38,25.38,4,0
+NPFI.US,D,20240620,000000,25.4,25.4,25.4,25.4,4,0
+NPFI.US,D,20240621,000000,25.3957,25.3957,25.3957,25.3957,15,0
+NPFI.US,D,20240624,000000,25.405,25.405,25.405,25.405,8,0
+NPFI.US,D,20240625,000000,25.4707,25.4707,25.4707,25.4707,9,0
+NPFI.US,D,20240626,000000,25.47,25.47,25.47,25.47,10,0
+NPFI.US,D,20240627,000000,25.47,25.48,25.47,25.47,1655,0
+NPFI.US,D,20240628,000000,25.45,25.45,25.445,25.445,610,0
+NPFI.US,D,20240701,000000,25.355,25.355,25.355,25.355,6,0
+NPFI.US,D,20240702,000000,25.2816,25.37,25.2816,25.37,252,0
+NPFI.US,D,20240703,000000,25.3959,25.3959,25.3959,25.3959,35,0
+NPFI.US,D,20240705,000000,25.4524,25.4524,25.4524,25.4524,22,0
+NPFI.US,D,20240708,000000,25.465,25.465,25.465,25.465,15,0
+NPFI.US,D,20240709,000000,25.475,25.475,25.475,25.475,37,0
+NPFI.US,D,20240710,000000,25.495,25.495,25.495,25.495,118,0
+NPFI.US,D,20240711,000000,25.55,25.55,25.55,25.55,4,0
+NPFI.US,D,20240712,000000,25.555,25.555,25.555,25.555,33,0
+NPFI.US,D,20240715,000000,25.565,25.565,25.565,25.565,36,0
+NPFI.US,D,20240716,000000,25.54,25.595,25.54,25.595,714,0
+NPFI.US,D,20240717,000000,25.51,25.576,25.51,25.576,605,0
+NPFI.US,D,20240718,000000,25.5633,25.5633,25.5633,25.5633,74,0
+NPFI.US,D,20240719,000000,25.5706,25.5706,25.5706,25.5706,78,0
+NPFI.US,D,20240722,000000,25.6303,25.6303,25.6303,25.6303,15,0
+NPFI.US,D,20240723,000000,25.59,25.5973,25.59,25.5973,109,0
+NPFI.US,D,20240724,000000,25.5999,25.5999,25.5816,25.5816,320,0
+NPFI.US,D,20240725,000000,25.545,25.545,25.545,25.545,98,0
+NPFI.US,D,20240726,000000,25.58,25.58,25.58,25.58,17,0
+NPFI.US,D,20240729,000000,25.565,25.565,25.565,25.565,122,0
+NPFI.US,D,20240730,000000,25.5726,25.5726,25.5726,25.5726,32,0
+NPFI.US,D,20240731,000000,25.6124,25.6274,25.6124,25.6274,251,0
+NPFI.US,D,20240801,000000,25.5381,25.5381,25.475,25.475,146,0
+NPFI.US,D,20240802,000000,25.4419,25.47,25.4419,25.47,239,0
+NPFI.US,D,20240805,000000,25.38,25.38,25.3425,25.375,1098,0
+NPFI.US,D,20240806,000000,25.35,25.35,25.35,25.35,61,0
+NPFI.US,D,20240807,000000,25.4386,25.4386,25.355,25.355,237,0
+NPFI.US,D,20240808,000000,25.43,25.435,25.43,25.435,137,0
+NPFI.US,D,20240809,000000,25.44,25.44,25.44,25.44,219,0
+NPFI.US,D,20240812,000000,25.48,25.48,25.465,25.465,351,0
+NPFI.US,D,20240813,000000,25.505,25.505,25.505,25.505,5,0
+NPFI.US,D,20240814,000000,25.54,25.54,25.54,25.54,57,0
+NPFI.US,D,20240815,000000,25.62,25.62,25.57,25.57,82838,0
+NPFI.US,D,20240816,000000,25.6389,25.83,25.6389,25.64,48405,0
+NPFI.US,D,20240819,000000,25.67,25.67,25.67,25.67,6,0
+NPFI.US,D,20240820,000000,25.7085,25.7085,25.68,25.68,641,0
+NPFI.US,D,20240821,000000,25.72,25.84,25.72,25.745,161696,0
+NPFI.US,D,20240822,000000,25.7488,25.7488,25.69,25.725,1380,0
+NPFI.US,D,20240823,000000,25.78,25.8,25.761,25.775,1635,0
+NPFI.US,D,20240826,000000,25.79,25.89,25.79,25.8,2041,0
+NPFI.US,D,20240827,000000,25.82,25.84,25.815,25.815,927,0
+NPFI.US,D,20240828,000000,25.7995,25.81,25.7995,25.8,8705,0
+NPFI.US,D,20240829,000000,25.825,25.85,25.815,25.815,2117,0
+NPFI.US,D,20240830,000000,25.8239,25.8239,25.8239,25.8239,2,0
+NPFI.US,D,20240903,000000,25.75,25.76,25.72,25.72,2673,0
+NPFI.US,D,20240904,000000,25.76,25.77,25.75,25.75,285,0
+NPFI.US,D,20240905,000000,25.82,25.82,25.775,25.81,2471,0
+NPFI.US,D,20240906,000000,25.7647,25.7647,25.73,25.73,170,0
+NPFI.US,D,20240909,000000,25.84,25.84,25.83,25.83,335,0
+NPFI.US,D,20240910,000000,25.801,25.815,25.801,25.815,173,0
+NPFI.US,D,20240911,000000,25.8072,25.8072,25.8,25.8,565,0
+NPFI.US,D,20240912,000000,25.845,25.845,25.845,25.845,13,0
+NPFI.US,D,20240913,000000,25.88,25.88,25.88,25.88,302,0
+NPFI.US,D,20240916,000000,25.95,25.96,25.95,25.96,192679,0
+NPFI.US,D,20240917,000000,25.9999,25.9999,25.975,25.975,383,0
+NPFI.US,D,20240918,000000,26.015,26.015,26.015,26.015,141,0
+NPFI.US,D,20240919,000000,26.04,26.04,26.035,26.035,154377,0
+NPFI.US,D,20240920,000000,26.06,26.12,26.06,26.12,1176,0
+NPFI.US,D,20240923,000000,26.13,26.15,26.13,26.15,403,0
+NPFI.US,D,20240924,000000,26.1,26.14,26.1,26.115,359,0
+NPFI.US,D,20240925,000000,26.1,26.1,26.1,26.1,26,0
+NPFI.US,D,20240926,000000,26.11,26.125,26.11,26.125,235668,0
+NPFI.US,D,20240927,000000,26.125,26.125,26.125,26.125,1,0
+NPFI.US,D,20240930,000000,26.14,26.14,26.1228,26.1228,886,0
+NPFI.US,D,20241001,000000,26.04,26.04,26.035,26.035,385,0
+NPFI.US,D,20241002,000000,26.04,26.04,26.035,26.035,303,0
+NPFI.US,D,20241003,000000,26.035,26.035,26.035,26.035,3,0
+NPFI.US,D,20241004,000000,25.98,25.98,25.98,25.98,62,0
+NPFI.US,D,20241007,000000,25.925,25.925,25.925,25.925,44,0
+NPFI.US,D,20241008,000000,25.94,25.94,25.94,25.94,12,0
+NPFI.US,D,20241009,000000,25.9692,25.9692,25.945,25.945,134,0
+NPFI.US,D,20241010,000000,25.96,25.96,25.96,25.96,1,0
+NPFI.US,D,20241011,000000,25.965,25.965,25.965,25.965,15,0
+NPFI.US,D,20241014,000000,25.985,25.985,25.985,25.985,1,0
+NPFI.US,D,20241015,000000,26,26,26,26,1,0
+NPFI.US,D,20241016,000000,26.04,26.06,26.04,26.06,356,0
+NPFI.US,D,20241017,000000,26.09,26.09,26.09,26.09,31,0
+NPFI.US,D,20241018,000000,26.09,26.095,26.075,26.08,1874,0
+NPFI.US,D,20241021,000000,26.06,26.06,26.06,26.06,169,0
+NPFI.US,D,20241022,000000,26.025,26.025,26.025,26.025,2,0
+NPFI.US,D,20241023,000000,25.99,25.99,25.92,25.92,233016,0
+NPFI.US,D,20241024,000000,25.975,25.975,25.975,25.975,154,0
+NPFI.US,D,20241025,000000,25.99,25.99,25.97,25.97,1389,0
+NPFI.US,D,20241028,000000,25.98,25.98,25.98,25.98,283,0
+NPFI.US,D,20241029,000000,25.9,25.9,25.9,25.9,34,0
+NPFI.US,D,20241030,000000,25.885,25.885,25.885,25.885,25,0
+NPFI.US,D,20241031,000000,25.89,25.89,25.86,25.86,991,0
+NPFI.US,D,20241101,000000,25.79,25.79,25.79,25.79,305,0
+NPFI.US,D,20241104,000000,25.8294,25.84,25.8,25.815,3995,0
+NPFI.US,D,20241105,000000,25.825,25.825,25.825,25.825,210,0
+NPFI.US,D,20241106,000000,25.82,25.82,25.8,25.8,285,0
+NPFI.US,D,20241107,000000,25.88,25.88,25.8222,25.88,1547,0
+NPFI.US,D,20241108,000000,25.85,25.92,25.85,25.86,4755,0
+NPFI.US,D,20241111,000000,25.881,25.91,25.881,25.91,169,0
+NPFI.US,D,20241118,000000,25.82,25.8793,25.82,25.855,360,0
+NPFI.US,D,20241119,000000,25.81,25.835,25.81,25.835,220,0
+NPFI.US,D,20241120,000000,25.79,25.825,25.79,25.825,136,0
+NPFI.US,D,20241121,000000,25.77,25.78,25.77,25.77,704,0
+NPFI.US,D,20241122,000000,25.7957,25.81,25.785,25.805,29942,0
+NPFI.US,D,20241125,000000,25.8597,25.88,25.84,25.87,1981,0
+NPFI.US,D,20241126,000000,25.89,25.89,25.8575,25.86,697,0
+NPFI.US,D,20241127,000000,25.87,25.87,25.861,25.865,1027,0
+NPFI.US,D,20241129,000000,25.93,25.93,25.93,25.93,757,0
+NPFI.US,D,20241202,000000,25.79,25.84,25.78,25.815,1058,0
+NPFI.US,D,20241203,000000,25.8296,25.84,25.8296,25.83,2230,0
+NPFI.US,D,20241204,000000,25.87,25.88,25.87,25.87,1105,0
+NPFI.US,D,20241206,000000,25.88,25.93,25.88,25.915,2713,0
+NPFI.US,D,20241212,000000,25.95,25.95,25.94,25.94,299,0
+NPFI.US,D,20241213,000000,25.91,25.935,25.91,25.935,229,0
+NPFI.US,D,20241216,000000,25.95,25.95,25.95,25.95,223,0
+NPFI.US,D,20241217,000000,25.94,25.94,25.91,25.91,2666,0
+NPFI.US,D,20241218,000000,25.7199,25.7199,25.63,25.6345,430,0
+NPFI.US,D,20241219,000000,25.58,25.58,25.53,25.53,1942,0
+NPFI.US,D,20241220,000000,25.57,25.57,25.565,25.565,385,0
+NPFI.US,D,20241223,000000,25.58,25.58,25.54,25.575,425,0
+NPFI.US,D,20241224,000000,25.628,25.635,25.628,25.635,437,0
+NPFI.US,D,20241226,000000,25.59,25.625,25.59,25.625,208,0
+NPFI.US,D,20241227,000000,25.68,25.68,25.5751,25.59,1936,0
+NPFI.US,D,20241230,000000,25.6099,25.6099,25.585,25.585,517,0
+NPFI.US,D,20241231,000000,25.57,25.57,25.565,25.565,104,0
+NPFI.US,D,20250107,000000,25.57,25.57,25.57,25.57,117,0
+NPFI.US,D,20250121,000000,25.6501,25.73,25.6501,25.73,403,0
+NPFI.US,D,20250122,000000,25.71,25.71,25.67,25.67,833,0
+NPFI.US,D,20250127,000000,25.71,25.7671,25.71,25.715,498256,0
+NPFI.US,D,20250128,000000,25.71,25.75,25.71,25.75,504,0
+NPFI.US,D,20250129,000000,25.73,25.78,25.73,25.755,2767,0
+NPFI.US,D,20250203,000000,25.6756,25.6756,25.67,25.67,444,0
+NPFI.US,D,20250204,000000,25.71,25.72,25.69,25.69,766,0
+NPFI.US,D,20250205,000000,25.73,25.745,25.73,25.745,3128,0
+NPFI.US,D,20250206,000000,25.79,25.79,25.73,25.77,2999,0
+NPFI.US,D,20250207,000000,25.7699,25.7699,25.75,25.75,2044,0
+NPFI.US,D,20250210,000000,25.8099,25.8099,25.785,25.785,587,0
+NPFI.US,D,20250211,000000,25.7799,25.7799,25.76,25.76,4923,0
+NPFI.US,D,20250212,000000,25.7179,25.77,25.7179,25.745,658,0
+NPFI.US,D,20250213,000000,25.78,25.8499,25.765,25.77,3179,0
+NPFI.US,D,20250214,000000,25.8389,25.9,25.81,25.835,5847,0
+NPFI.US,D,20250218,000000,25.825,25.93,25.825,25.825,3348,0
+NPFI.US,D,20250219,000000,25.81,25.825,25.81,25.82,1416,0
+NPFI.US,D,20250220,000000,25.791,25.815,25.791,25.815,107,0
+NPFI.US,D,20250221,000000,25.8599,25.8599,25.84,25.84,947,0
+NPFI.US,D,20250224,000000,25.88,25.95,25.855,25.95,1255,0
+NPFI.US,D,20250225,000000,25.8724,25.909,25.8724,25.875,1481,0
+NPFI.US,D,20250226,000000,25.9,25.9,25.881,25.881,1185,0
+NPFI.US,D,20250227,000000,25.91,25.9799,25.8937,25.925,4463,0
+NPFI.US,D,20250228,000000,25.9072,25.93,25.9072,25.9228,1177,0
+NPFI.US,D,20250303,000000,25.78,25.84,25.7312,25.7312,1473,0
+NPFI.US,D,20250304,000000,25.73,25.78,25.7116,25.755,1088,0
+NPFI.US,D,20250305,000000,25.764,25.78,25.755,25.755,719,0
+NPFI.US,D,20250306,000000,25.7,25.71,25.69,25.696,1220,0
+NPFI.US,D,20250310,000000,25.74,25.8,25.6901,25.725,3831,0
+NPFI.US,D,20250312,000000,25.6726,25.71,25.66,25.685,7350,0
+NPFI.US,D,20250314,000000,25.6427,25.67,25.62,25.645,3722,0
+NPFI.US,D,20250317,000000,25.685,25.685,25.685,25.685,394,0
+NPFI.US,D,20250318,000000,25.7,25.7,25.66,25.675,2512,0
+NPFI.US,D,20250319,000000,25.72,25.76,25.7199,25.74,1074,0
+NPFI.US,D,20250320,000000,25.7446,25.745,25.7446,25.745,468,0
+NPFI.US,D,20250321,000000,25.7496,25.7496,25.7425,25.7425,477,0
+NPFI.US,D,20250324,000000,25.79,25.79,25.77,25.77,278,0
+NPFI.US,D,20250325,000000,25.73,25.78,25.73,25.74,1514,0
+NPFI.US,D,20250326,000000,25.724,25.75,25.72,25.725,1391,0
+NPFI.US,D,20250327,000000,25.73,25.8,25.715,25.715,1340,0
+NPFI.US,D,20250328,000000,25.75,25.84,25.735,25.735,2119,0
+NPFI.US,D,20250331,000000,25.76,25.76,25.74,25.74,604,0
+NPFI.US,D,20250401,000000,25.5758,25.6,25.5758,25.59,858,0
+NPFI.US,D,20250403,000000,25.52,25.52,25.46,25.46,4099,0
+NPFI.US,D,20250404,000000,25.21,25.27,25.21,25.2259,1046,0
+NPFI.US,D,20250407,000000,24.71,25.13,24.71,25.1126,7675,0
+NPFI.US,D,20250408,000000,25.04,25.04,24.89,24.925,1013,0
+NPFI.US,D,20250409,000000,25.109,25.109,25.105,25.105,948,0
+NPFI.US,D,20250410,000000,24.9,24.95,24.9,24.91,990,0
+NPFI.US,D,20250414,000000,24.96,24.96,24.9005,24.95,605,0
+NPFI.US,D,20250415,000000,25.03,25.03,25.01,25.01,629,0
+NPFI.US,D,20250416,000000,25.04,25.04,25.025,25.025,586,0
+NPFI.US,D,20250421,000000,25.08,25.155,25.04,25.06,2176,0
+NPFI.US,D,20250422,000000,25.1595,25.23,25.15,25.16,1856,0
+NPFI.US,D,20250424,000000,25.34,25.35,25.32,25.335,1954,0
+NPFI.US,D,20250425,000000,25.3525,25.3999,25.34,25.395,1089,0
+NPFI.US,D,20250428,000000,25.43,25.471,25.4,25.4445,2757,0
+NPFI.US,D,20250429,000000,25.42,25.44,25.42,25.4356,1692,0
+NPFI.US,D,20250430,000000,25.35,25.42,25.33,25.405,6647,0
+NPFI.US,D,20250501,000000,25.29,25.4099,25.275,25.2873,2314,0
+NPFI.US,D,20250502,000000,25.2995,25.32,25.27,25.32,1801,0
+NPFI.US,D,20250505,000000,25.34,25.4399,25.31,25.31,5263,0
+NPFI.US,D,20250506,000000,25.2901,25.3422,25.18,25.325,2927,0
+NPFI.US,D,20250507,000000,25.3798,25.39,25.3798,25.39,1216,0
+NPFI.US,D,20250508,000000,25.3984,25.45,25.39,25.445,3886,0
+NPFI.US,D,20250509,000000,25.47,25.515,25.4604,25.47,2902,0
+NPFI.US,D,20250512,000000,25.54,25.6,25.54,25.5808,1505,0
+NPFI.US,D,20250513,000000,25.61,25.63,25.596,25.63,8770,0
+NPFI.US,D,20250514,000000,25.5876,25.61,25.5876,25.595,5491,0
+NPFI.US,D,20250515,000000,25.62,25.7,25.58,25.615,10355,0
+NPFI.US,D,20250516,000000,25.66,25.675,25.66,25.675,729,0
+NPFI.US,D,20250519,000000,25.64,25.6568,25.64,25.6568,359,0
+NPFI.US,D,20250520,000000,25.66,25.75,25.655,25.655,2681,0
+NPFI.US,D,20250521,000000,25.5996,25.61,25.5784,25.61,1345,0
+NPFI.US,D,20250522,000000,25.5884,25.63,25.58,25.6,2422,0
+NPFI.US,D,20250523,000000,25.6041,25.63,25.56,25.6,2560,0
+NPFI.US,D,20250527,000000,25.675,25.75,25.675,25.7222,3889,0
+NPFI.US,D,20250528,000000,25.72,25.81,25.71,25.735,6106,0
+NPFI.US,D,20250529,000000,25.72,25.84,25.715,25.715,1628,0
+NPFI.US,D,20250530,000000,25.73,25.74,25.7111,25.74,3528,0
+NPFI.US,D,20250602,000000,25.63,25.7,25.62,25.645,2895,0
+NPFI.US,D,20250604,000000,25.6901,25.72,25.63,25.71,3572,0
+NPFI.US,D,20250605,000000,25.72,25.73,25.62,25.71,217334,0
+NPFI.US,D,20250606,000000,25.725,25.725,25.725,25.725,528,0
+NPFI.US,D,20250609,000000,25.74,25.77,25.74,25.76,628,0
+NPFI.US,D,20250610,000000,25.75,25.8,25.68,25.765,17282,0
+NPFI.US,D,20250611,000000,25.81,25.81,25.7896,25.79,1179,0
+NPFI.US,D,20250612,000000,25.7908,25.7908,25.79,25.79,315,0
+NPFI.US,D,20250613,000000,25.79,25.86,25.775,25.775,4458,0
+NPFI.US,D,20250616,000000,25.84,25.87,25.82,25.82,2363,0
+NPFI.US,D,20250617,000000,25.83,25.91,25.82,25.825,2817,0
+NPFI.US,D,20250618,000000,25.8235,25.84,25.8235,25.835,3497,0
+NPFI.US,D,20250620,000000,25.86,25.87,25.849,25.855,1016,0
+NPFI.US,D,20250623,000000,25.89,25.95,25.8805,25.91,2274,0
+NPFI.US,D,20250624,000000,25.93,25.94,25.92,25.935,1519,0
+NPFI.US,D,20250625,000000,25.925,25.925,25.925,25.925,172,0
+NPFI.US,D,20250626,000000,25.95,25.96,25.9301,25.95,1668,0
+NPFI.US,D,20250627,000000,25.9699,26.01,25.9568,25.99,3668,0
+NPFI.US,D,20250630,000000,26.0268,26.15,26.0268,26.055,3058,0
+NPFI.US,D,20250701,000000,25.9401,25.95,25.9401,25.95,210,0
+NPFI.US,D,20250702,000000,25.945,25.95,25.945,25.945,976,0
+NPFI.US,D,20250703,000000,25.99,26.08,25.99,26.08,9715,0
+NPFI.US,D,20250707,000000,26.08,26.09,25.99,26.015,8797,0
+NPFI.US,D,20250708,000000,26.003,26.01,25.9999,26.005,1288,0
+NPFI.US,D,20250709,000000,25.99,26.01,25.99,26.01,2789,0
+NPFI.US,D,20250710,000000,26.02,26.02,26.015,26.015,219,0
+NPFI.US,D,20250714,000000,26.01,26.0199,26,26.005,1600,0
+NPFI.US,D,20250715,000000,25.99,26.08,25.98,25.98,1786,0
+NPFI.US,D,20250716,000000,25.9661,25.98,25.9661,25.97,4236,0
+NPFI.US,D,20250717,000000,25.96,25.96,25.955,25.955,637,0
+NPFI.US,D,20250718,000000,25.9899,25.9899,25.96,25.96,589,0
+NPFI.US,D,20250722,000000,26,26.01,25.99,26.005,1807,0
+NPFI.US,D,20250723,000000,26.0271,26.08,26.0271,26.07,4721,0
+NPFI.US,D,20250724,000000,26.06,26.07,26.05,26.05,1730,0
+NPFI.US,D,20250725,000000,26.0701,26.1001,26.0701,26.1,3917,0
+NPFI.US,D,20250728,000000,26.11,26.11,26.07,26.1,1791,0
+NPFI.US,D,20250729,000000,26.12,26.13,26.11,26.125,1485,0
+NPFI.US,D,20250730,000000,26.12,26.13,26.1,26.105,929,0
+NPFI.US,D,20250731,000000,26.14,26.19,26.12,26.12,3299,0
+NPFI.US,D,20250801,000000,25.99,25.99,25.95,25.985,1139,0
+NPFI.US,D,20250804,000000,25.996,26.06,25.996,26.015,5638,0
+NPFI.US,D,20250805,000000,26.03,26.08,26.01,26.025,3132,0
+NPFI.US,D,20250806,000000,26.04,26.04,26.04,26.04,1343,0
+NPFI.US,D,20250807,000000,26.03,26.11,26.03,26.055,1021,0
+NPFI.US,D,20250808,000000,26.07,26.09,26.04,26.09,1502,0
+NPFI.US,D,20250811,000000,26.12,26.17,26.08,26.135,4019,0
+NPFI.US,D,20250812,000000,26.1001,26.1397,26.1001,26.125,3250,0
+NPFI.US,D,20250813,000000,26.14,26.155,26.14,26.155,659,0
+NPFI.US,D,20250814,000000,26.2,26.25,26.1754,26.19,12520,0
+NPFI.US,D,20250815,000000,26.18,26.18,26.17,26.17,408,0
+NPFI.US,D,20250818,000000,26.19,26.2,26.17,26.19,1414,0
+NPFI.US,D,20250819,000000,26.185,26.27,26.17,26.185,4128,0
+NPFI.US,D,20250820,000000,26.175,26.219,26.16,26.175,7340,0
+NPFI.US,D,20250821,000000,26.14,26.16,26.1284,26.145,1716,0
+NPFI.US,D,20250822,000000,26.24,26.24,26.235,26.235,932,0
+NPFI.US,D,20250825,000000,26.24,26.28,26.2035,26.2204,6541,0
+NPFI.US,D,20250826,000000,26.2114,26.23,26.2,26.22,2625,0
+NPFI.US,D,20250827,000000,26.215,26.215,26.215,26.215,782,0
+NPFI.US,D,20250828,000000,26.225,26.25,26.16,26.23,2269,0
+NPFI.US,D,20250829,000000,26.25,26.25,26.2499,26.25,761,0
+NPFI.US,D,20250902,000000,26.06,26.15,26.03,26.07,12426,0
+NPFI.US,D,20250903,000000,26.0707,26.15,26.0501,26.055,4339,0
+NPFI.US,D,20250904,000000,26.09,26.18,26.07,26.105,6591,0
+NPFI.US,D,20250905,000000,26.1405,26.23,26.14,26.165,20787,0
+NPFI.US,D,20250908,000000,26.2,26.29,26.1857,26.19,10901,0
+NPFI.US,D,20250909,000000,26.2,26.25,26.1999,26.205,6417,0
+NPFI.US,D,20250910,000000,26.24,26.34,26.2287,26.295,11021,0
+NPFI.US,D,20250911,000000,26.3,26.365,26.3,26.335,10632,0
+NPFI.US,D,20250912,000000,26.32,26.335,26.3151,26.335,2942,0
+NPFI.US,D,20250915,000000,26.38,26.4599,26.3735,26.385,2106,0
+NPFI.US,D,20250916,000000,26.43,26.49,26.4124,26.425,4026,0
+NPFI.US,D,20250917,000000,26.42,26.47,26.4045,26.415,62821,0
+NPFI.US,D,20250918,000000,26.5,26.52,26.4525,26.465,7772,0
+NPFI.US,D,20250919,000000,26.465,26.5461,26.465,26.49,6425,0
+NPFI.US,D,20250922,000000,26.49,26.56,26.4605,26.4802,13750,0
+NPFI.US,D,20250923,000000,26.4897,26.545,26.4741,26.505,10189,0
+NPFI.US,D,20250924,000000,26.49,26.49,26.465,26.48,75175,0
+NPFI.US,D,20250925,000000,26.45,26.47,26.4401,26.455,4387,0
+NPFI.US,D,20250926,000000,26.54,26.55,26.46,26.475,17102,0
+NPFI.US,D,20250929,000000,26.48,26.57,26.45,26.47,17178,0
+NPFI.US,D,20250930,000000,26.48,26.57,26.46,26.495,50505,0
+NPFI.US,D,20251001,000000,26.35,26.42,26.3201,26.365,6557,0
+NPFI.US,D,20251002,000000,26.36,26.3896,26.17,26.365,6451,0
+NPFI.US,D,20251003,000000,26.45,26.45,26.37,26.37,72790,0
+NPFI.US,D,20251006,000000,26.375,26.4,26.375,26.385,8926,0
+NPFI.US,D,20251007,000000,26.45,26.45,26.3578,26.3578,4800,0
+NPFI.US,D,20251008,000000,26.3501,26.39,26.3501,26.385,7558,0
+NPFI.US,D,20251009,000000,26.37,26.37,26.355,26.355,2886,0
+NPFI.US,D,20251010,000000,26.289,26.29,26.225,26.225,2013,0
+NPFI.US,D,20251013,000000,26.2695,26.2996,26.2695,26.285,823,0
+NPFI.US,D,20251014,000000,26.255,26.306,26.255,26.2954,2116,0
+NPFI.US,D,20251015,000000,26.3599,26.36,26.32,26.345,6673,0
+NPFI.US,D,20251016,000000,26.38,26.42,26.38,26.39,7990,0
+NPFI.US,D,20251017,000000,26.37,26.395,26.37,26.385,886,0
+NPFI.US,D,20251020,000000,26.3897,26.42,26.3601,26.395,5425,0
+NPFI.US,D,20251021,000000,26.46,26.49,26.41,26.41,10229,0
+NPFI.US,D,20251022,000000,26.4,26.48,26.4,26.415,12778,0
+NPFI.US,D,20251023,000000,26.42,26.4436,26.4,26.435,6997,0
+NPFI.US,D,20251024,000000,26.48,26.48,26.4553,26.47,4752,0
+NPFI.US,D,20251027,000000,26.5064,26.61,26.5,26.505,6689,0
+NPFI.US,D,20251028,000000,26.54,26.55,26.515,26.54,9863,0
+NPFI.US,D,20251029,000000,26.5192,26.61,26.5,26.505,3845,0
+NPFI.US,D,20251030,000000,26.46,26.48,26.41,26.455,3189,0
+NPFI.US,D,20251031,000000,26.481,26.542,26.47,26.48,2579,0
+NPFI.US,D,20251103,000000,26.24,26.37,26.24,26.325,10728,0
+NPFI.US,D,20251104,000000,26.314,26.314,26.29,26.295,1757,0
+NPFI.US,D,20251105,000000,26.31,26.31,26.29,26.3,2859,0
+NPFI.US,D,20251106,000000,26.25,26.275,26.25,26.26,4018,0
+NPFI.US,D,20251107,000000,26.25,26.255,26.25,26.255,578,0
+NPFI.US,D,20251110,000000,26.29,26.305,26.29,26.305,1180,0
+NPFI.US,D,20251111,000000,26.32,26.33,26.32,26.3266,2482,0
+NPFI.US,D,20251112,000000,26.33,26.3428,26.33,26.3428,3895,0
+NPFI.US,D,20251113,000000,26.31,26.31,26.275,26.275,3646,0
+NPFI.US,D,20251114,000000,26.25,26.295,26.25,26.279,5731,0
+NPFI.US,D,20251117,000000,26.2899,26.3,26.2458,26.2577,3518,0
+NPFI.US,D,20251118,000000,26.22,26.265,26.2,26.24,7346,0
+NPFI.US,D,20251119,000000,26.23,26.235,26.23,26.235,3993,0
+NPFI.US,D,20251120,000000,26.26,26.29,26.21,26.21,22372,0
+NPFI.US,D,20251121,000000,26.27,26.27,26.2456,26.25,2785,0
+NPFI.US,D,20251124,000000,26.26,26.295,26.2565,26.2839,6518,0
+NPFI.US,D,20251125,000000,26.29,26.374,26.2799,26.35,9375,0
+NPFI.US,D,20251126,000000,26.35,26.38,26.35,26.37,1428,0
+NPFI.US,D,20251128,000000,26.396,26.43,26.3901,26.42,4912,0
+NPFI.US,D,20251201,000000,26.27,26.34,26.25,26.265,3584,0
+NPFI.US,D,20251202,000000,26.28,26.3215,26.28,26.29,381920,0
+NPFI.US,D,20251203,000000,26.31,26.35,26.2998,26.325,78064,0
+NPFI.US,D,20251204,000000,26.25,26.33,26.25,26.3106,29956,0
+NPFI.US,D,20251205,000000,26.32,26.35,26.32,26.335,4718,0
+NPFI.US,D,20251208,000000,26.31,26.34,26.261,26.33,40378,0
+NPFI.US,D,20251209,000000,26.3,26.33,26.28,26.29,11036,0
+NPFI.US,D,20251210,000000,26.3,26.35,26.29,26.335,574352,0
+NPFI.US,D,20251211,000000,26.34,26.35,26.3299,26.34,2571,0
+NPFI.US,D,20251212,000000,26.34,26.359,26.34,26.345,1937,0
+NPFI.US,D,20251215,000000,26.35,26.3595,26.33,26.34,387373,0
+NPFI.US,D,20251216,000000,26.32,26.37,26.32,26.335,4887,0
+NPFI.US,D,20251217,000000,26.335,26.3399,26.32,26.33,1755,0
+NPFI.US,D,20251218,000000,26.1399,26.15,26.1299,26.135,5927,0
+NPFI.US,D,20251219,000000,26.1599,26.17,26.15,26.165,14427,0
+NPFI.US,D,20251222,000000,26.16,26.17,26.15,26.16,774412,0
+NPFI.US,D,20251223,000000,26.1516,26.1599,26.15,26.155,5680,0
+NPFI.US,D,20251224,000000,26.171,26.21,26.1602,26.19,28918,0
+NPFI.US,D,20251226,000000,26.2,26.2,26.1803,26.19,6853,0
+NPFI.US,D,20251229,000000,26.18,26.19,26.18,26.19,2944,0
+NPFI.US,D,20251230,000000,26.21,26.21,26.1802,26.185,13702,0
+NPFI.US,D,20251231,000000,26.19,26.22,26.18,26.1951,20377,0
+NPFI.US,D,20260102,000000,26.22,26.23,26.209,26.2272,3229,0
+NPFI.US,D,20260105,000000,26.24,26.24,26.22,26.23,5121,0
+NPFI.US,D,20260106,000000,26.3,26.3,26.23,26.25,51640,0
+NPFI.US,D,20260107,000000,26.32,26.32,26.25,26.26,31825,0
+NPFI.US,D,20260108,000000,26.26,26.28,26.25,26.275,5824,0
+NPFI.US,D,20260109,000000,26.27,26.3,26.27,26.3,1856,0
+NPFI.US,D,20260112,000000,26.28,26.29,26.2201,26.29,15825,0
+NPFI.US,D,20260113,000000,26.3,26.3,26.27,26.28,28169,0
+NPFI.US,D,20260114,000000,26.27,26.3094,26.27,26.3,7831,0
+NPFI.US,D,20260115,000000,26.3,26.35,26.3,26.305,3138,0
+NPFI.US,D,20260116,000000,26.33,26.34,26.33,26.34,3515,0
+NPFI.US,D,20260120,000000,26.24,26.2554,26.22,26.22,5188,0
+NPFI.US,D,20260121,000000,26.26,26.33,26.26,26.31,9214,0
+NPFI.US,D,20260122,000000,26.31,26.34,26.28,26.315,6573,0
+NPFI.US,D,20260123,000000,26.33,26.35,26.33,26.345,4106,0
+NPFI.US,D,20260126,000000,26.36,26.36,26.34,26.35,4968,0
+NPFI.US,D,20260127,000000,26.37,26.3796,26.35,26.355,8589,0
+NPFI.US,D,20260128,000000,26.36,26.41,26.36,26.385,5410,0
+NPFI.US,D,20260129,000000,26.37,26.41,26.3301,26.36,22816,0
+NPFI.US,D,20260130,000000,26.36,26.4296,26.34,26.36,14356,0
+NPFI.US,D,20260202,000000,26.26,26.27,26.24,26.245,57821,0
+NPFI.US,D,20260203,000000,26.28,26.31,26.24,26.26,11173,0
+NPFI.US,D,20260204,000000,26.29,26.29,26.25,26.265,6625,0
+NPFI.US,D,20260205,000000,26.27,26.28,26.24,26.25,5281,0
+NPFI.US,D,20260206,000000,26.2941,26.3223,26.28,26.3,10044,0
+NPFI.US,D,20260209,000000,26.28,26.34,26.28,26.3113,14029,0
+NPFI.US,D,20260210,000000,26.33,26.36,26.31,26.31,6953,0
+NPFI.US,D,20260211,000000,26.34,26.3499,26.32,26.345,4353,0
+NPFI.US,D,20260212,000000,26.35,26.35,26.3,26.31,35465,0
+NPFI.US,D,20260213,000000,26.35,26.37,26.35,26.355,9770,0
+NPFI.US,D,20260217,000000,26.41,26.445,26.385,26.4,12496,0
+NPFI.US,D,20260218,000000,26.44,26.4699,26.43,26.44,8806,0
diff --git a/daily/us/nasdaq etfs/nres.us.txt b/daily/us/nasdaq etfs/nres.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5e05ca88d16ad68c86cf193ad111ad88e33e644
--- /dev/null
+++ b/daily/us/nasdaq etfs/nres.us.txt	
@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRES.US,D,20240228,000000,25.07,25.13,24.96,24.968,44662,0
+NRES.US,D,20240229,000000,25.1046,25.1046,25.1046,25.1046,1,0
+NRES.US,D,20240301,000000,25.375,25.375,25.375,25.375,2,0
+NRES.US,D,20240304,000000,25.32,25.32,25.275,25.275,1115,0
+NRES.US,D,20240305,000000,25.27,25.2797,25.27,25.2797,1247,0
+NRES.US,D,20240306,000000,25.5717,25.5717,25.5069,25.5069,300,0
+NRES.US,D,20240307,000000,25.87,25.87,25.87,25.87,25,0
+NRES.US,D,20240308,000000,25.8474,25.8474,25.8474,25.8474,118,0
+NRES.US,D,20240311,000000,25.9014,25.9014,25.9014,25.9014,1,0
+NRES.US,D,20240312,000000,25.95,25.95,25.9438,25.9438,373,0
+NRES.US,D,20240313,000000,26.41,26.41,26.41,26.41,1,0
+NRES.US,D,20240314,000000,26.25,26.31,26.25,26.2992,1121,0
+NRES.US,D,20240315,000000,26.38,26.38,26.38,26.38,1,0
+NRES.US,D,20240318,000000,26.4495,26.4495,26.41,26.41,203,0
+NRES.US,D,20240319,000000,26.37,26.49,26.37,26.49,200,0
+NRES.US,D,20240320,000000,26.79,26.79,26.79,26.79,1,0
+NRES.US,D,20240321,000000,26.8752,26.8752,26.8752,26.8752,1,0
+NRES.US,D,20240322,000000,26.77,26.77,26.6586,26.6586,209,0
+NRES.US,D,20240325,000000,26.81,26.81,26.81,26.81,78,0
+NRES.US,D,20240326,000000,26.81,26.81,26.7197,26.7197,282,0
+NRES.US,D,20240327,000000,27.0811,27.0811,27.0811,27.0811,87,0
+NRES.US,D,20240328,000000,27.3041,27.3041,27.3041,27.3041,2,0
+NRES.US,D,20240401,000000,27.42,27.42,27.42,27.42,93,0
+NRES.US,D,20240402,000000,27.65,27.65,27.65,27.65,4,0
+NRES.US,D,20240403,000000,27.885,27.885,27.885,27.885,2,0
+NRES.US,D,20240404,000000,27.8693,27.8693,27.8693,27.8693,14,0
+NRES.US,D,20240405,000000,28.01,28.1,28.0099,28.07,1976,0
+NRES.US,D,20240408,000000,28.19,28.19,28.19,28.19,3,0
+NRES.US,D,20240409,000000,28.38,28.414,28.38,28.414,234,0
+NRES.US,D,20240410,000000,28.04,28.2431,28.04,28.2431,1107,0
+NRES.US,D,20240411,000000,28.12,28.12,28.12,28.12,18,0
+NRES.US,D,20240412,000000,27.7,27.7,27.7,27.7,11,0
+NRES.US,D,20240415,000000,27.78,27.78,27.5599,27.5599,104,0
+NRES.US,D,20240416,000000,27.206,27.206,27.206,27.206,15,0
+NRES.US,D,20240417,000000,27.36,27.36,27.2795,27.2795,224,0
+NRES.US,D,20240418,000000,27.3,27.3,27.2802,27.2802,102,0
+NRES.US,D,20240419,000000,27.49,27.49,27.49,27.49,100,0
+NRES.US,D,20240422,000000,27.51,27.51,27.4872,27.4872,100,0
+NRES.US,D,20240423,000000,27.4509,27.4509,27.4509,27.4509,31,0
+NRES.US,D,20240424,000000,27.5,27.5,27.5,27.5,9,0
+NRES.US,D,20240425,000000,27.33,27.6329,27.33,27.6329,300,0
+NRES.US,D,20240426,000000,27.77,27.77,27.77,27.77,9,0
+NRES.US,D,20240429,000000,28,28,27.995,27.995,150,0
+NRES.US,D,20240430,000000,27.75,27.75,27.2675,27.2675,202,0
+NRES.US,D,20240501,000000,27.22,27.22,27.1059,27.1059,200,0
+NRES.US,D,20240502,000000,27.29,27.444,27.29,27.444,800,0
+NRES.US,D,20240503,000000,27.63,27.63,27.63,27.63,9,0
+NRES.US,D,20240506,000000,27.85,27.85,27.85,27.85,26,0
+NRES.US,D,20240507,000000,27.95,27.95,27.95,27.95,30,0
+NRES.US,D,20240508,000000,27.84,27.84,27.84,27.84,2,0
+NRES.US,D,20240509,000000,27.85,28.1992,27.85,28.1992,211,0
+NRES.US,D,20240510,000000,28.1872,28.1872,28.1872,28.1872,3,0
+NRES.US,D,20240513,000000,28.16,28.16,28.16,28.16,25,0
+NRES.US,D,20240514,000000,28.33,28.33,28.33,28.33,2,0
+NRES.US,D,20240515,000000,28.3416,28.3416,28.3416,28.3416,25,0
+NRES.US,D,20240516,000000,28.27,28.27,28.244,28.244,300,0
+NRES.US,D,20240517,000000,28.5822,28.5822,28.5822,28.5822,25,0
+NRES.US,D,20240520,000000,28.55,28.5813,28.55,28.5813,311,0
+NRES.US,D,20240521,000000,28.53,28.53,28.53,28.53,14,0
+NRES.US,D,20240522,000000,28.052,28.052,28.052,28.052,10,0
+NRES.US,D,20240523,000000,27.8352,27.8352,27.8352,27.8352,17,0
+NRES.US,D,20240524,000000,27.98,27.9951,27.98,27.9951,301,0
+NRES.US,D,20240528,000000,28.2707,28.2707,28.2707,28.2707,1,0
+NRES.US,D,20240529,000000,27.7353,27.7353,27.7353,27.7353,15,0
+NRES.US,D,20240530,000000,27.864,27.864,27.864,27.864,1,0
+NRES.US,D,20240531,000000,28.1784,28.1784,28.1784,28.1784,3,0
+NRES.US,D,20240603,000000,27.8,27.8,27.8,27.8,1,0
+NRES.US,D,20240604,000000,27.2258,27.2258,27.2258,27.2258,1,0
+NRES.US,D,20240605,000000,27.2,27.2313,27.2,27.2313,4305,0
+NRES.US,D,20240606,000000,27.42,27.42,27.42,27.42,7,0
+NRES.US,D,20240607,000000,26.95,27.03,26.92,27.03,7595,0
+NRES.US,D,20240610,000000,27.07,27.07,27.07,27.07,2,0
+NRES.US,D,20240611,000000,26.744,26.76,26.744,26.76,1002,0
+NRES.US,D,20240612,000000,26.76,26.76,26.76,26.76,80,0
+NRES.US,D,20240613,000000,26.4296,26.4296,26.4296,26.4296,14,0
+NRES.US,D,20240614,000000,26.1606,26.1845,26.1606,26.1845,263,0
+NRES.US,D,20240617,000000,26.1929,26.1929,26.1929,26.1929,1,0
+NRES.US,D,20240618,000000,26.321,26.33,26.321,26.33,1320,0
+NRES.US,D,20240620,000000,26.68,26.68,26.68,26.68,6,0
+NRES.US,D,20240621,000000,26.32,26.32,26.32,26.32,1,0
+NRES.US,D,20240624,000000,26.74,26.74,26.74,26.74,59,0
+NRES.US,D,20240625,000000,26.71,26.71,26.67,26.67,3406,0
+NRES.US,D,20240626,000000,26.5576,26.5576,26.5576,26.5576,1,0
+NRES.US,D,20240627,000000,26.66,26.67,26.66,26.66,402,0
+NRES.US,D,20240628,000000,26.7199,26.7199,26.6502,26.6502,106,0
+NRES.US,D,20240701,000000,26.68,26.68,26.68,26.68,7,0
+NRES.US,D,20240702,000000,26.66,26.66,26.66,26.66,4,0
+NRES.US,D,20240703,000000,27.12,27.12,27.12,27.12,4,0
+NRES.US,D,20240705,000000,27.33,27.33,27.09,27.09,404,0
+NRES.US,D,20240708,000000,26.775,26.775,26.775,26.775,2,0
+NRES.US,D,20240709,000000,26.6248,26.6248,26.6248,26.6248,2,0
+NRES.US,D,20240710,000000,26.8522,26.8522,26.8522,26.8522,2,0
+NRES.US,D,20240711,000000,27.1178,27.1178,27.1178,27.1178,2,0
+NRES.US,D,20240712,000000,27.35,27.35,27.35,27.35,2,0
+NRES.US,D,20240715,000000,27.32,27.32,27.32,27.32,2,0
+NRES.US,D,20240716,000000,27.51,27.51,27.51,27.51,2,0
+NRES.US,D,20240717,000000,27.56,27.56,27.56,27.56,2,0
+NRES.US,D,20240718,000000,27.2853,27.2853,27.2853,27.2853,2,0
+NRES.US,D,20240719,000000,27.0321,27.0321,27.0321,27.0321,2,0
+NRES.US,D,20240722,000000,27.11,27.11,27.11,27.11,2,0
+NRES.US,D,20240723,000000,26.7,26.7,26.7,26.7,5,0
+NRES.US,D,20240724,000000,26.63,26.63,26.63,26.63,6,0
+NRES.US,D,20240725,000000,26.77,26.77,26.77,26.77,1,0
+NRES.US,D,20240726,000000,26.943,26.943,26.943,26.943,4,0
+NRES.US,D,20240729,000000,26.78,26.78,26.78,26.78,2,0
+NRES.US,D,20240730,000000,26.8079,26.8079,26.8079,26.8079,4,0
+NRES.US,D,20240731,000000,27.1864,27.1864,27.1864,27.1864,1,0
+NRES.US,D,20240801,000000,26.5254,26.5254,26.5254,26.5254,1,0
+NRES.US,D,20240802,000000,25.9778,25.9778,25.9778,25.9778,1,0
+NRES.US,D,20240805,000000,25.4061,25.4061,25.4061,25.4061,6,0
+NRES.US,D,20240806,000000,25.5128,25.5128,25.5128,25.5128,2,0
+NRES.US,D,20240807,000000,25.44,25.44,25.44,25.44,3,0
+NRES.US,D,20240808,000000,25.7449,25.7449,25.7449,25.7449,1,0
+NRES.US,D,20240809,000000,25.84,25.87,25.84,25.87,311,0
+NRES.US,D,20240812,000000,25.98,25.9847,25.9,25.9847,501,0
+NRES.US,D,20240813,000000,26.164,26.164,26.164,26.164,100,0
+NRES.US,D,20240814,000000,26.2268,26.2268,26.2268,26.2268,100,0
+NRES.US,D,20240815,000000,26.5127,26.5127,26.5127,26.5127,7,0
+NRES.US,D,20240816,000000,26.6747,26.6747,26.6747,26.6747,2,0
+NRES.US,D,20240819,000000,26.98,26.98,26.98,26.98,7,0
+NRES.US,D,20240820,000000,26.7359,26.7359,26.7359,26.7359,24,0
+NRES.US,D,20240821,000000,26.946,26.946,26.946,26.946,24,0
+NRES.US,D,20240822,000000,26.86,26.86,26.7118,26.7118,1712,0
+NRES.US,D,20240823,000000,26.89,27.16,26.89,27.16,644,0
+NRES.US,D,20240826,000000,27.44,27.44,27.32,27.32,203,0
+NRES.US,D,20240827,000000,27.31,27.31,27.258,27.258,326,0
+NRES.US,D,20240828,000000,26.98,26.98,26.87,26.94,712970,0
+NRES.US,D,20240829,000000,27.04,27.11,26.8501,27.11,1791,0
+NRES.US,D,20240830,000000,26.96,27.03,26.96,27.0209,200,0
+NRES.US,D,20240903,000000,26.58,26.58,26.1683,26.1683,408,0
+NRES.US,D,20240904,000000,25.98,25.98,25.98,25.98,14,0
+NRES.US,D,20240905,000000,25.94,25.94,25.94,25.94,4,0
+NRES.US,D,20240906,000000,25.47,25.47,25.47,25.47,14,0
+NRES.US,D,20240909,000000,25.593,25.593,25.593,25.593,16,0
+NRES.US,D,20240910,000000,25.56,25.56,25.3158,25.3158,1206,0
+NRES.US,D,20240911,000000,25.41,25.4428,25.41,25.4428,210,0
+NRES.US,D,20240912,000000,25.83,25.83,25.83,25.83,1,0
+NRES.US,D,20240913,000000,26.13,26.13,26.13,26.13,3,0
+NRES.US,D,20240916,000000,26.3458,26.3458,26.3458,26.3458,1,0
+NRES.US,D,20240917,000000,26.4459,26.4459,26.4459,26.4459,1,0
+NRES.US,D,20240918,000000,26.515,26.515,26.4541,26.4541,502,0
+NRES.US,D,20240919,000000,27.01,27.05,26.83,27.05,402,0
+NRES.US,D,20240920,000000,26.76,26.76,26.5616,26.5616,149,0
+NRES.US,D,20240923,000000,26.685,26.685,26.685,26.685,1,0
+NRES.US,D,20240924,000000,27.03,27.18,27.03,27.18,303,0
+NRES.US,D,20240925,000000,27.13,27.13,26.84,26.84,401,0
+NRES.US,D,20240926,000000,27.06,27.34,27.06,27.3,535,0
+NRES.US,D,20240927,000000,27.4575,27.4575,27.4575,27.4575,271,0
+NRES.US,D,20241001,000000,27.55,27.55,27.55,27.55,1,0
+NRES.US,D,20241002,000000,27.62,27.62,27.5914,27.5914,120,0
+NRES.US,D,20241003,000000,27.4241,27.4241,27.4241,27.4241,1,0
+NRES.US,D,20241004,000000,27.68,27.68,27.68,27.68,31,0
+NRES.US,D,20241007,000000,27.66,27.66,27.66,27.66,14,0
+NRES.US,D,20241008,000000,27.21,27.21,27.04,27.0692,17804,0
+NRES.US,D,20241009,000000,26.91,27.08,26.91,27.06,1852,0
+NRES.US,D,20241010,000000,27.03,27.2171,27.03,27.2171,409,0
+NRES.US,D,20241011,000000,27.3635,27.3635,27.3635,27.3635,1,0
+NRES.US,D,20241014,000000,27.24,27.24,27.24,27.24,2,0
+NRES.US,D,20241015,000000,26.76,26.76,26.5701,26.5701,313,0
+NRES.US,D,20241016,000000,26.7559,26.7559,26.7559,26.7559,5,0
+NRES.US,D,20241017,000000,26.68,26.72,26.68,26.72,366,0
+NRES.US,D,20241018,000000,26.86,26.88,26.86,26.88,389,0
+NRES.US,D,20241021,000000,26.94,26.94,26.73,26.73,338,0
+NRES.US,D,20241022,000000,26.88,26.88,26.88,26.88,4,0
+NRES.US,D,20241023,000000,26.58,26.62,26.58,26.62,302,0
+NRES.US,D,20241024,000000,26.5821,26.5821,26.5821,26.5821,4,0
+NRES.US,D,20241025,000000,26.64,26.64,26.64,26.64,4,0
+NRES.US,D,20241028,000000,26.75,26.75,26.75,26.75,44,0
+NRES.US,D,20241029,000000,26.53,26.53,26.53,26.53,4,0
+NRES.US,D,20241030,000000,26.46,26.66,26.44,26.5279,1804,0
+NRES.US,D,20241031,000000,26.4716,26.4716,26.4716,26.4716,4,0
+NRES.US,D,20241101,000000,26.59,26.59,26.59,26.59,300,0
+NRES.US,D,20241104,000000,26.6406,26.6406,26.6406,26.6406,4,0
+NRES.US,D,20241105,000000,26.68,26.7945,26.68,26.7945,302,0
+NRES.US,D,20241106,000000,26.6216,26.7832,26.6216,26.7832,402,0
+NRES.US,D,20241107,000000,26.93,27.0613,26.93,27.0613,406,0
+NRES.US,D,20241108,000000,26.58,26.58,26.34,26.4,936,0
+NRES.US,D,20241111,000000,26.13,26.13,26.05,26.05,202,0
+NRES.US,D,20241112,000000,25.72,25.72,25.46,25.46,303,0
+NRES.US,D,20241113,000000,25.42,25.43,25.42,25.43,302,0
+NRES.US,D,20241115,000000,25.58,25.6541,25.4882,25.4882,2670,0
+NRES.US,D,20241120,000000,25.988,26,25.988,26,119,0
+NRES.US,D,20241122,000000,26.16,26.26,26.16,26.25,9335,0
+NRES.US,D,20241125,000000,26.31,26.31,26.2697,26.2697,375,0
+NRES.US,D,20241127,000000,25.91,25.91,25.9,25.9,378,0
+NRES.US,D,20241202,000000,26,26,25.98,25.98,301,0
+NRES.US,D,20241203,000000,26.11,26.11,26.0912,26.0912,305,0
+NRES.US,D,20241204,000000,26.11,26.11,25.7918,25.7918,302,0
+NRES.US,D,20241205,000000,25.81,25.81,25.79,25.79,350,0
+NRES.US,D,20241206,000000,25.22,25.2389,25.22,25.2389,119,0
+NRES.US,D,20241209,000000,25.62,25.62,25.6,25.6,403,0
+NRES.US,D,20241210,000000,25.59,25.59,25.3901,25.3901,469,0
+NRES.US,D,20241211,000000,25.44,25.45,25.34,25.45,657,0
+NRES.US,D,20241212,000000,25.23,25.23,25.07,25.07,453,0
+NRES.US,D,20241217,000000,24.33,24.33,24.3,24.3,492,0
+NRES.US,D,20241220,000000,23.11,23.4017,23.11,23.4017,306,0
+NRES.US,D,20241227,000000,23.64,23.64,23.578,23.578,481,0
+NRES.US,D,20241230,000000,23.45,23.5525,23.4,23.5007,2084,0
+NRES.US,D,20250102,000000,23.83,23.94,23.83,23.8402,625,0
+NRES.US,D,20250106,000000,24.09,24.28,24.09,24.1,520,0
+NRES.US,D,20250113,000000,24.1,24.44,24.1,24.44,500,0
+NRES.US,D,20250115,000000,24.89,24.89,24.8245,24.8245,323,0
+NRES.US,D,20250116,000000,24.8,24.81,24.795,24.795,709,0
+NRES.US,D,20250117,000000,24.85,24.995,24.85,24.995,305,0
+NRES.US,D,20250121,000000,25.18,25.24,25.18,25.24,303,0
+NRES.US,D,20250122,000000,25.2,25.2,25.005,25.005,300,0
+NRES.US,D,20250124,000000,25.38,25.38,25.19,25.2344,500,0
+NRES.US,D,20250131,000000,25.21,25.21,24.88,24.88,409,0
+NRES.US,D,20250203,000000,24.75,24.78,24.68,24.7212,2050,0
+NRES.US,D,20250204,000000,24.81,25.15,24.81,25.1,2330,0
+NRES.US,D,20250205,000000,25.13,25.2112,25.13,25.2112,434,0
+NRES.US,D,20250206,000000,25.43,25.43,25.26,25.4,2319,0
+NRES.US,D,20250207,000000,25.3,25.3,25.18,25.2183,2631,0
+NRES.US,D,20250210,000000,25.56,25.5738,25.55,25.5738,438,0
+NRES.US,D,20250212,000000,25.3075,25.3075,25.2783,25.2783,730,0
+NRES.US,D,20250226,000000,25.29,25.29,25.25,25.25,395,0
+NRES.US,D,20250228,000000,24.88,24.97,24.88,24.97,105,0
+NRES.US,D,20250303,000000,25.36,25.36,24.62,24.62,421,0
+NRES.US,D,20250319,000000,25.95,25.95,25.925,25.925,235,0
+NRES.US,D,20250320,000000,25.81,25.8421,25.81,25.8421,203,0
+NRES.US,D,20250321,000000,25.39,25.39,25.3326,25.3326,302,0
+NRES.US,D,20250327,000000,25.47,25.5523,25.47,25.5523,329,0
+NRES.US,D,20250414,000000,23.5,23.5,23.4447,23.4447,2000,0
+NRES.US,D,20250416,000000,23.425,23.5275,23.42,23.5275,1000,0
+NRES.US,D,20250513,000000,24.88,25.082,24.88,25.082,580,0
+NRES.US,D,20250514,000000,24.91,24.9117,24.91,24.9117,602,0
+NRES.US,D,20250617,000000,26.1,26.1,26.0248,26.0248,116,0
+NRES.US,D,20250618,000000,26,26,25.92,25.92,102,0
+NRES.US,D,20250627,000000,25.388,25.41,25.379,25.41,223,0
+NRES.US,D,20250709,000000,25.93,25.996,25.93,25.996,12129,0
+NRES.US,D,20250710,000000,26.1,26.1,26.005,26.005,600,0
+NRES.US,D,20250722,000000,25.74,25.9747,25.74,25.9747,204,0
+NRES.US,D,20250723,000000,26.24,26.2752,26.24,26.2752,400,0
+NRES.US,D,20250724,000000,25.97,26.05,25.97,26.0407,1202,0
+NRES.US,D,20250725,000000,26.02,26.12,26.01,26.12,403,0
+NRES.US,D,20250728,000000,25.91,25.96,25.91,25.96,202,0
+NRES.US,D,20250819,000000,25.85,25.85,25.7535,25.7535,4069,0
+NRES.US,D,20250826,000000,26.7,26.75,26.7,26.75,207,0
+NRES.US,D,20250827,000000,26.66,26.6993,26.56,26.6993,1475,0
+NRES.US,D,20250828,000000,26.69,26.82,26.65,26.82,704,0
+NRES.US,D,20250829,000000,26.88,26.91,26.83,26.8892,1475,0
+NRES.US,D,20250902,000000,26.75,26.77,26.75,26.77,224,0
+NRES.US,D,20250903,000000,26.94,26.94,26.6407,26.6407,131,0
+NRES.US,D,20250909,000000,27.09,27.09,26.75,26.75,106,0
+NRES.US,D,20250915,000000,27.01,27.208,27.01,27.208,204,0
+NRES.US,D,20250916,000000,27.29,27.46,27.29,27.46,207,0
+NRES.US,D,20251003,000000,27.61,27.64,27.61,27.64,204,0
+NRES.US,D,20251006,000000,27.64,27.6596,27.64,27.6596,231,0
+NRES.US,D,20251010,000000,26.91,26.91,26.6878,26.6878,205,0
+NRES.US,D,20251016,000000,27.56,27.56,27.4321,27.4321,409,0
+NRES.US,D,20251024,000000,27.8008,27.83,27.795,27.795,423,0
+NRES.US,D,20251029,000000,27.78,27.78,27.5933,27.5933,111,0
+NRES.US,D,20251031,000000,27.33,27.3698,27.33,27.3698,205,0
+NRES.US,D,20251106,000000,27.35,27.35,27.1741,27.1741,234,0
+NRES.US,D,20251110,000000,28.0582,28.0582,28.0288,28.0288,176,0
+NRES.US,D,20251113,000000,28.415,28.415,28.1808,28.1808,531,0
+NRES.US,D,20251118,000000,27.77,27.925,27.601,27.925,2600,0
+NRES.US,D,20251119,000000,27.765,27.9,27.62,27.62,9045,0
+NRES.US,D,20251120,000000,27.93,27.95,27.1401,27.1401,495,0
+NRES.US,D,20251121,000000,27.18,27.4913,27.18,27.4397,358,0
+NRES.US,D,20251201,000000,28.86,28.86,28.805,28.805,32402,0
+NRES.US,D,20251204,000000,28.98,29.0509,28.98,29.0509,347,0
+NRES.US,D,20251209,000000,28.575,28.575,28.55,28.55,205,0
+NRES.US,D,20251211,000000,29.295,29.325,29.2921,29.2921,377,0
+NRES.US,D,20251212,000000,29.03,29.0659,29.03,29.0659,107,0
+NRES.US,D,20251216,000000,28.655,28.7103,28.655,28.7103,332,0
+NRES.US,D,20251217,000000,28.95,28.9714,28.86,28.9714,705,0
+NRES.US,D,20251219,000000,29.05,29.14,28.9413,28.9413,5178,0
+NRES.US,D,20251222,000000,29.17,29.34,29.17,29.3,2078,0
+NRES.US,D,20251223,000000,29.35,29.4493,29.35,29.4493,371,0
+NRES.US,D,20251226,000000,29.48,29.57,29.475,29.57,725,0
+NRES.US,D,20251229,000000,29.065,29.1591,29.065,29.1591,557,0
+NRES.US,D,20260102,000000,29.465,29.7996,29.465,29.7996,453,0
+NRES.US,D,20260106,000000,30.36,30.36,30.3051,30.3051,671,0
+NRES.US,D,20260107,000000,29.71,29.8122,29.68,29.8122,22901,0
+NRES.US,D,20260108,000000,29.54,30.1911,29.54,30.1911,995,0
+NRES.US,D,20260109,000000,30.2822,30.3416,30.2822,30.3416,717,0
+NRES.US,D,20260112,000000,30.6168,30.83,30.6168,30.7741,6589,0
+NRES.US,D,20260113,000000,31.01,31.08,31.01,31.045,406,0
+NRES.US,D,20260114,000000,31.48,31.65,31.44,31.5754,696,0
+NRES.US,D,20260115,000000,32.34,32.34,31.39,31.65,35009,0
+NRES.US,D,20260123,000000,32.5,32.8272,32.5,32.8272,439,0
+NRES.US,D,20260126,000000,33.32,33.33,32.955,32.955,1271,0
+NRES.US,D,20260127,000000,33.19,33.365,33.0399,33.365,1186,0
+NRES.US,D,20260128,000000,33.78,33.78,33.7497,33.7497,285,0
+NRES.US,D,20260129,000000,34.43,34.43,33.6661,33.6661,595,0
+NRES.US,D,20260130,000000,32.45,32.46,32.3573,32.3573,5415,0
+NRES.US,D,20260202,000000,32.28,32.37,32.28,32.335,511,0
+NRES.US,D,20260203,000000,32.86,33.3627,32.86,33.3627,413,0
+NRES.US,D,20260204,000000,33.69,33.69,33.33,33.5947,24671,0
+NRES.US,D,20260205,000000,33.16,33.16,32.965,32.965,239,0
+NRES.US,D,20260209,000000,33.62,34.1449,33.602,34.1449,429,0
+NRES.US,D,20260210,000000,34.33,34.33,34.2769,34.2769,306,0
+NRES.US,D,20260212,000000,35.12,35.12,34.295,34.295,28117,0
+NRES.US,D,20260213,000000,34.69,34.71,34.6191,34.6191,755,0
+NRES.US,D,20260217,000000,34.18,34.18,33.635,34.0524,3742,0
+NRES.US,D,20260218,000000,34.62,34.62,34.38,34.4,2213,0
diff --git a/daily/us/nasdaq etfs/nsi.us.txt b/daily/us/nasdaq etfs/nsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fb681a292699f36384dd6e50d2d9f19df887fdb
--- /dev/null
+++ b/daily/us/nasdaq etfs/nsi.us.txt	
@@ -0,0 +1,548 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSI.US,D,20231211,000000,25.0506,25.19,25.0506,25.1482,1404,0
+NSI.US,D,20231212,000000,25.085,25.1725,25.04,25.1725,305,0
+NSI.US,D,20231213,000000,25.11,25.4927,25.1099,25.4927,2797,0
+NSI.US,D,20231214,000000,25.86,25.95,25.86,25.9124,571,0
+NSI.US,D,20231215,000000,25.9,25.98,25.8186,25.8186,1821,0
+NSI.US,D,20231218,000000,25.74,25.875,25.74,25.875,205,0
+NSI.US,D,20231219,000000,26.13,26.13,26.09,26.0911,3352,0
+NSI.US,D,20231220,000000,25.91,25.91,25.5694,25.5694,146,0
+NSI.US,D,20231221,000000,25.9534,25.99,25.945,25.9464,3214,0
+NSI.US,D,20231222,000000,25.91,25.91,25.91,25.91,90,0
+NSI.US,D,20231226,000000,26.15,26.17,26.1266,26.1266,924,0
+NSI.US,D,20231227,000000,26.1654,26.22,26.1654,26.2198,280,0
+NSI.US,D,20231228,000000,26.42,26.42,26.335,26.335,9391,0
+NSI.US,D,20231229,000000,26.3,26.3,26.1785,26.1881,3434,0
+NSI.US,D,20240102,000000,25.8599,25.8599,25.7888,25.7888,1004,0
+NSI.US,D,20240103,000000,25.595,25.67,25.595,25.66,2957,0
+NSI.US,D,20240104,000000,25.595,25.625,25.5272,25.5272,2764,0
+NSI.US,D,20240105,000000,25.59,25.61,25.57,25.57,1447,0
+NSI.US,D,20240108,000000,25.405,25.6594,25.405,25.6594,250,0
+NSI.US,D,20240109,000000,25.355,25.355,25.3275,25.3275,102,0
+NSI.US,D,20240110,000000,25.37,25.37,25.2792,25.2792,3339,0
+NSI.US,D,20240111,000000,25.519,25.519,25.2899,25.43,2052,0
+NSI.US,D,20240112,000000,25.6,25.6,25.48,25.515,6400,0
+NSI.US,D,20240116,000000,25.2,25.2,24.95,24.95,4804,0
+NSI.US,D,20240117,000000,24.4848,24.64,24.46,24.605,1000,0
+NSI.US,D,20240118,000000,24.989,24.989,24.8,24.9374,5182,0
+NSI.US,D,20240119,000000,24.859,25.11,24.8077,25.0819,2104,0
+NSI.US,D,20240122,000000,24.9,24.955,24.85,24.85,201,0
+NSI.US,D,20240123,000000,25.075,25.13,24.94,25.0772,3234,0
+NSI.US,D,20240124,000000,25.495,25.495,25.28,25.28,6449,0
+NSI.US,D,20240125,000000,25.46,25.46,25.3737,25.3737,805,0
+NSI.US,D,20240126,000000,25.54,25.54,25.4082,25.464,1678,0
+NSI.US,D,20240129,000000,25.425,25.58,25.31,25.3846,48336,0
+NSI.US,D,20240130,000000,25.34,25.34,25.145,25.145,9700,0
+NSI.US,D,20240131,000000,25.14,25.22,24.9527,24.9527,2334,0
+NSI.US,D,20240201,000000,25.275,25.3714,25.275,25.3714,249,0
+NSI.US,D,20240202,000000,25.29,25.38,25.2235,25.3343,4050,0
+NSI.US,D,20240205,000000,25.2,25.32,25.0701,25.26,23625,0
+NSI.US,D,20240206,000000,25.68,25.68,25.485,25.6479,1010,0
+NSI.US,D,20240207,000000,25.71,25.7707,25.57,25.7707,2625,0
+NSI.US,D,20240208,000000,25.82,25.83,25.7277,25.7749,1141,0
+NSI.US,D,20240209,000000,25.88,25.89,25.79,25.8892,3311,0
+NSI.US,D,20240212,000000,25.93,26.2,25.93,26.015,2885,0
+NSI.US,D,20240213,000000,25.655,25.655,25.4959,25.4959,160,0
+NSI.US,D,20240214,000000,25.889,25.889,25.8,25.8597,2884,0
+NSI.US,D,20240215,000000,25.85,26.07,25.85,26.02,1254,0
+NSI.US,D,20240216,000000,26.29,26.29,26.0891,26.0891,2757,0
+NSI.US,D,20240220,000000,26.135,26.135,25.96,26.02,200,0
+NSI.US,D,20240221,000000,26.12,26.12,26.01,26.0295,918,0
+NSI.US,D,20240222,000000,26.32,26.4095,26.25,26.3418,2492,0
+NSI.US,D,20240223,000000,26.32,26.32,26.2173,26.2173,407,0
+NSI.US,D,20240226,000000,26.2,26.29,26.1999,26.2459,2274,0
+NSI.US,D,20240227,000000,26.45,26.48,26.43,26.4324,913,0
+NSI.US,D,20240228,000000,26.28,26.28,26.1592,26.1592,1080,0
+NSI.US,D,20240229,000000,26.38,26.38,26.1501,26.2454,1330,0
+NSI.US,D,20240301,000000,26.45,26.5847,26.45,26.5847,210,0
+NSI.US,D,20240304,000000,26.749,26.749,26.4878,26.4878,3743,0
+NSI.US,D,20240305,000000,26.24,26.39,26.2311,26.2311,4299,0
+NSI.US,D,20240306,000000,26.6442,26.72,26.56,26.56,8443,0
+NSI.US,D,20240307,000000,26.6412,26.86,26.6412,26.7781,9486,0
+NSI.US,D,20240308,000000,27.005,27.005,26.5877,26.5877,11313,0
+NSI.US,D,20240311,000000,26.66,26.66,26.505,26.505,8012,0
+NSI.US,D,20240312,000000,26.959,27.04,26.7504,26.975,11761,0
+NSI.US,D,20240313,000000,26.97,27.19,26.97,27.0809,7516,0
+NSI.US,D,20240314,000000,26.99,26.99,26.82,26.8538,7881,0
+NSI.US,D,20240315,000000,26.6698,26.77,26.6426,26.6426,7691,0
+NSI.US,D,20240318,000000,26.7918,26.9,26.6111,26.6111,665,0
+NSI.US,D,20240319,000000,26.31,26.52,26.31,26.4077,2730,0
+NSI.US,D,20240320,000000,26.85,26.8658,26.545,26.8658,1852,0
+NSI.US,D,20240321,000000,26.975,27.15,26.8,26.8046,1858,0
+NSI.US,D,20240322,000000,26.75,26.75,26.5867,26.5867,2806,0
+NSI.US,D,20240325,000000,26.32,26.6,26.32,26.5038,1470,0
+NSI.US,D,20240326,000000,26.6,26.6,26.4846,26.4846,2803,0
+NSI.US,D,20240327,000000,26.485,26.485,26.315,26.4655,700,0
+NSI.US,D,20240328,000000,26.71,26.71,26.51,26.51,3035,0
+NSI.US,D,20240401,000000,26.763,26.763,26.56,26.5673,1435,0
+NSI.US,D,20240402,000000,26.54,26.66,26.54,26.6522,926,0
+NSI.US,D,20240403,000000,26.4,26.77,26.4,26.693,13832,0
+NSI.US,D,20240404,000000,26.913,26.9874,26.6167,26.6167,619,0
+NSI.US,D,20240405,000000,26.65,26.73,26.53,26.6685,1439,0
+NSI.US,D,20240408,000000,26.77,26.995,26.77,26.9447,10642,0
+NSI.US,D,20240409,000000,27.135,27.135,27.04,27.1,317,0
+NSI.US,D,20240410,000000,26.85,26.85,26.7545,26.7545,100,0
+NSI.US,D,20240411,000000,26.9885,26.9885,26.64,26.81,1653,0
+NSI.US,D,20240412,000000,26.49,26.49,26.1563,26.1563,427,0
+NSI.US,D,20240415,000000,26.23,26.23,25.8,25.8,476,0
+NSI.US,D,20240416,000000,25.46,25.56,25.44,25.5325,555,0
+NSI.US,D,20240417,000000,25.665,28.09,25.4213,25.4704,1030,0
+NSI.US,D,20240418,000000,25.415,25.5447,25.36,25.36,1032,0
+NSI.US,D,20240419,000000,25.345,25.4,25.31,25.3399,1002,0
+NSI.US,D,20240422,000000,25.31,25.67,25.31,25.67,434,0
+NSI.US,D,20240423,000000,25.87,26.0422,25.82,26.0422,881,0
+NSI.US,D,20240424,000000,26.28,26.28,25.9397,26.0426,3216,0
+NSI.US,D,20240425,000000,25.735,26.1125,25.735,26.1125,685,0
+NSI.US,D,20240426,000000,26.53,26.53,26.3801,26.5136,925,0
+NSI.US,D,20240429,000000,26.6336,26.72,26.6336,26.66,1004,0
+NSI.US,D,20240430,000000,26.4932,26.4932,26.2943,26.2943,300,0
+NSI.US,D,20240501,000000,26.49,26.63,26.26,26.3014,808,0
+NSI.US,D,20240502,000000,26.63,26.97,26.63,26.9516,859,0
+NSI.US,D,20240503,000000,27.38,27.39,27.11,27.327,4170,0
+NSI.US,D,20240506,000000,27.4103,27.46,27.39,27.4072,2609,0
+NSI.US,D,20240507,000000,27.35,27.35,27.2968,27.2968,609,0
+NSI.US,D,20240508,000000,27.14,27.25,27.14,27.23,4580,0
+NSI.US,D,20240509,000000,27.33,27.33,27.1301,27.285,1134,0
+NSI.US,D,20240510,000000,27.46,27.62,27.3345,27.3345,1935,0
+NSI.US,D,20240513,000000,27.67,27.67,27.44,27.4656,10320,0
+NSI.US,D,20240514,000000,27.57,27.5799,27.5,27.53,422,0
+NSI.US,D,20240515,000000,27.73,27.85,27.665,27.85,378,0
+NSI.US,D,20240516,000000,27.8638,27.95,27.79,27.8848,2069,0
+NSI.US,D,20240517,000000,28.07,28.07,27.71,28.005,1035,0
+NSI.US,D,20240520,000000,27.98,28,27.91,27.935,741,0
+NSI.US,D,20240521,000000,27.94,27.94,27.73,27.7948,960,0
+NSI.US,D,20240522,000000,27.79,27.805,27.586,27.586,4392,0
+NSI.US,D,20240523,000000,27.6687,27.695,27.4042,27.4042,1770,0
+NSI.US,D,20240524,000000,27.31,27.48,27.31,27.3262,5227,0
+NSI.US,D,20240528,000000,27.33,27.345,27.249,27.249,376,0
+NSI.US,D,20240529,000000,26.81,26.87,26.77,26.815,1450,0
+NSI.US,D,20240530,000000,26.919,26.97,26.91,26.955,1005,0
+NSI.US,D,20240531,000000,26.73,26.816,26.6099,26.7458,506,0
+NSI.US,D,20240603,000000,26.9524,27.06,26.64,26.7988,431,0
+NSI.US,D,20240604,000000,26.61,26.61,26.4,26.4459,405,0
+NSI.US,D,20240605,000000,26.93,26.93,26.8063,26.855,961,0
+NSI.US,D,20240606,000000,26.93,27.011,26.93,26.98,687,0
+NSI.US,D,20240607,000000,26.795,26.819,26.6554,26.6554,411,0
+NSI.US,D,20240610,000000,26.51,26.8199,26.51,26.77,515,0
+NSI.US,D,20240611,000000,26.6487,26.6487,26.58,26.58,186,0
+NSI.US,D,20240612,000000,26.895,26.94,26.811,26.8377,702,0
+NSI.US,D,20240613,000000,26.75,26.9,26.7296,26.7646,1108,0
+NSI.US,D,20240614,000000,26.669,26.669,26.58,26.58,655,0
+NSI.US,D,20240617,000000,26.6363,26.688,26.6301,26.688,964,0
+NSI.US,D,20240618,000000,26.76,26.92,26.76,26.789,1426,0
+NSI.US,D,20240620,000000,27.15,27.15,26.79,26.8064,943,0
+NSI.US,D,20240621,000000,26.85,26.85,26.6282,26.63,1892,0
+NSI.US,D,20240624,000000,26.9,26.9,26.5,26.7296,5317,0
+NSI.US,D,20240625,000000,26.759,26.7638,26.64,26.7638,5008,0
+NSI.US,D,20240626,000000,26.86,26.86,26.6517,26.74,22266,0
+NSI.US,D,20240627,000000,26.745,26.939,26.6955,26.6955,893,0
+NSI.US,D,20240628,000000,26.71,26.837,26.7,26.7,1299,0
+NSI.US,D,20240701,000000,26.91,26.91,26.71,26.71,202,0
+NSI.US,D,20240702,000000,26.77,26.8,26.76,26.8,433,0
+NSI.US,D,20240703,000000,27.1424,27.32,27.13,27.32,602,0
+NSI.US,D,20240705,000000,27.4176,27.54,27.4176,27.54,2510,0
+NSI.US,D,20240708,000000,27.625,27.6388,27.5325,27.58,1907,0
+NSI.US,D,20240709,000000,27.524,27.68,27.524,27.62,603,0
+NSI.US,D,20240710,000000,27.7,27.85,27.68,27.85,777,0
+NSI.US,D,20240711,000000,28.2,28.2,27.88,27.88,405,0
+NSI.US,D,20240712,000000,27.965,28.15,27.9517,28.055,401,0
+NSI.US,D,20240715,000000,27.849,27.8744,27.718,27.718,1078,0
+NSI.US,D,20240716,000000,27.7538,27.84,27.72,27.84,1423,0
+NSI.US,D,20240717,000000,27.395,27.445,27.261,27.261,1251,0
+NSI.US,D,20240718,000000,27.375,27.375,27.05,27.11,1964,0
+NSI.US,D,20240719,000000,26.92,26.92,26.75,26.75,204,0
+NSI.US,D,20240722,000000,27.04,27.15,26.96,27.15,1156,0
+NSI.US,D,20240723,000000,26.89,26.99,26.89,26.915,509,0
+NSI.US,D,20240724,000000,26.675,26.675,26.35,26.35,495,0
+NSI.US,D,20240725,000000,26.1177,26.43,26.1177,26.305,751,0
+NSI.US,D,20240726,000000,26.65,26.65,26.5071,26.5071,645,0
+NSI.US,D,20240729,000000,26.68,26.68,26.3,26.33,790,0
+NSI.US,D,20240730,000000,26.37,26.37,25.98,26.0679,664,0
+NSI.US,D,20240731,000000,26.625,26.81,26.6,26.6959,800,0
+NSI.US,D,20240801,000000,26.6812,26.7,26.2,26.2,504,0
+NSI.US,D,20240802,000000,25.8,25.8,25.609,25.61,311,0
+NSI.US,D,20240805,000000,24.11,25.0913,24.11,25.01,1067,0
+NSI.US,D,20240806,000000,25.18,25.67,25.18,25.5,612,0
+NSI.US,D,20240807,000000,26.11,26.11,25.5397,25.5397,603,0
+NSI.US,D,20240808,000000,25.84,26.1803,25.6851,26.1618,1308,0
+NSI.US,D,20240809,000000,26.3841,26.4,26.1,26.32,758,0
+NSI.US,D,20240812,000000,26.4413,26.515,26.35,26.4256,1034,0
+NSI.US,D,20240813,000000,26.5825,26.81,26.5659,26.81,562,0
+NSI.US,D,20240814,000000,27.02,27.02,26.73,26.745,408,0
+NSI.US,D,20240815,000000,26.8985,27.105,26.8985,27.0996,300,0
+NSI.US,D,20240816,000000,27.235,27.36,27.21,27.2996,400,0
+NSI.US,D,20240819,000000,27.57,27.6035,27.395,27.6035,612,0
+NSI.US,D,20240820,000000,27.54,27.54,27.23,27.24,999,0
+NSI.US,D,20240821,000000,27.47,27.47,27.38,27.47,1200,0
+NSI.US,D,20240822,000000,27.47,27.47,27,27.0205,610,0
+NSI.US,D,20240823,000000,27.175,27.3637,27.175,27.3637,872,0
+NSI.US,D,20240826,000000,27.015,27.06,26.8735,26.91,405,0
+NSI.US,D,20240827,000000,26.86,26.9176,26.86,26.9176,200,0
+NSI.US,D,20240828,000000,26.83,26.865,26.56,26.615,1300,0
+NSI.US,D,20240829,000000,26.6773,26.8,26.6773,26.7628,499,0
+NSI.US,D,20240830,000000,26.92,26.92,26.69,26.8241,700,0
+NSI.US,D,20240903,000000,26.51,26.51,26.24,26.24,400,0
+NSI.US,D,20240904,000000,26.36,26.46,26.282,26.282,4395,0
+NSI.US,D,20240905,000000,26.2723,26.37,26.2723,26.3234,1003,0
+NSI.US,D,20240906,000000,26.33,26.33,25.8466,25.8592,402,0
+NSI.US,D,20240909,000000,26.17,26.17,26.0001,26.0761,517,0
+NSI.US,D,20240910,000000,26,26,25.79,25.9171,2204,0
+NSI.US,D,20240911,000000,26.1,26.2559,25.85,26.2559,700,0
+NSI.US,D,20240912,000000,26.25,26.4867,26.25,26.4867,440,0
+NSI.US,D,20240913,000000,26.74,26.74,26.609,26.674,466,0
+NSI.US,D,20240916,000000,26.69,26.71,26.64,26.71,610,0
+NSI.US,D,20240917,000000,26.8163,26.845,26.6701,26.79,683,0
+NSI.US,D,20240918,000000,26.76,26.83,26.63,26.6788,503,0
+NSI.US,D,20240919,000000,27.05,27.2137,27.05,27.2137,302,0
+NSI.US,D,20240920,000000,27.13,27.1575,26.97,27,777,0
+NSI.US,D,20240923,000000,27.075,27.16,27.075,27.1497,488,0
+NSI.US,D,20240924,000000,27.6738,27.97,27.6738,27.97,508,0
+NSI.US,D,20240925,000000,27.84,27.84,27.6989,27.6989,400,0
+NSI.US,D,20240926,000000,28.68,28.7541,28.416,28.7075,812,0
+NSI.US,D,20240927,000000,28.81,28.9,28.69,28.7,2545,0
+NSI.US,D,20240930,000000,28.9,28.9,28.15,28.15,1390,0
+NSI.US,D,20241001,000000,28.35,28.52,28.11,28.52,927,0
+NSI.US,D,20241002,000000,28.79,29.01,28.74,29.01,606,0
+NSI.US,D,20241003,000000,28.67,28.7599,28.614,28.6816,544,0
+NSI.US,D,20241004,000000,28.83,29.06,28.83,29.06,606,0
+NSI.US,D,20241007,000000,29.02,29.03,28.95,29.0151,1040,0
+NSI.US,D,20241008,000000,28.48,28.5299,28.429,28.4571,441,0
+NSI.US,D,20241009,000000,28.21,28.43,28.1612,28.43,1355,0
+NSI.US,D,20241010,000000,28.395,28.41,28.2,28.32,1240,0
+NSI.US,D,20241011,000000,28.56,28.6399,28.3875,28.5856,300,0
+NSI.US,D,20241014,000000,28.495,28.665,28.47,28.4984,502,0
+NSI.US,D,20241015,000000,28.2195,28.2195,27.8205,27.8205,617,0
+NSI.US,D,20241016,000000,28,28.125,28,28.0449,700,0
+NSI.US,D,20241017,000000,28.2163,28.25,28.12,28.22,1545,0
+NSI.US,D,20241018,000000,28.35,28.42,28.32,28.3427,407,0
+NSI.US,D,20241021,000000,28.245,28.26,28.24,28.26,305,0
+NSI.US,D,20241022,000000,28.15,28.3259,28.15,28.2555,4036,0
+NSI.US,D,20241023,000000,28.24,28.24,28.09,28.0973,301,0
+NSI.US,D,20241024,000000,28.055,28.055,28.004,28.035,1400,0
+NSI.US,D,20241025,000000,28.1377,28.2304,28.1067,28.1067,300,0
+NSI.US,D,20241028,000000,28.36,28.36,28.11,28.2231,749,0
+NSI.US,D,20241029,000000,28.16,28.25,28.16,28.2,407,0
+NSI.US,D,20241030,000000,27.8637,27.97,27.8637,27.91,568,0
+NSI.US,D,20241031,000000,27.58,27.6602,27.5099,27.5372,500,0
+NSI.US,D,20241101,000000,27.715,27.85,27.556,27.556,516,0
+NSI.US,D,20241104,000000,27.72,27.85,27.5601,27.6193,730,0
+NSI.US,D,20241105,000000,27.824,27.95,27.76,27.8831,990,0
+NSI.US,D,20241106,000000,27.3726,27.74,27.3726,27.73,477,0
+NSI.US,D,20241107,000000,28.11,28.1776,28.11,28.1776,1570,0
+NSI.US,D,20241108,000000,27.735,27.735,27.5749,27.6,303,0
+NSI.US,D,20241111,000000,27.4126,27.4126,27.31,27.345,236,0
+NSI.US,D,20241112,000000,26.92,26.92,26.72,26.8,429,0
+NSI.US,D,20241113,000000,26.84,26.84,26.63,26.64,739,0
+NSI.US,D,20241114,000000,26.39,26.545,26.39,26.5059,300,0
+NSI.US,D,20241115,000000,26.6155,26.6155,26.47,26.5393,305,0
+NSI.US,D,20241118,000000,26.56,26.81,26.56,26.76,19182,0
+NSI.US,D,20241119,000000,26.68,26.86,26.68,26.8463,301,0
+NSI.US,D,20241120,000000,26.93,26.93,26.79,26.8617,520,0
+NSI.US,D,20241121,000000,26.766,26.8315,26.695,26.7927,400,0
+NSI.US,D,20241122,000000,26.4216,26.58,26.4216,26.58,302,0
+NSI.US,D,20241125,000000,26.51,26.67,26.51,26.59,20706,0
+NSI.US,D,20241126,000000,26.585,26.585,26.5086,26.5086,289,0
+NSI.US,D,20241127,000000,26.4561,26.74,26.4561,26.4597,416,0
+NSI.US,D,20241129,000000,26.173,26.38,26.173,26.35,403,0
+NSI.US,D,20241202,000000,26.32,26.46,26.29,26.44,18799,0
+NSI.US,D,20241203,000000,26.51,26.57,26.4199,26.57,764,0
+NSI.US,D,20241204,000000,26.5813,26.6521,26.5813,26.6521,200,0
+NSI.US,D,20241205,000000,26.69,26.78,26.68,26.68,304,0
+NSI.US,D,20241206,000000,26.775,26.775,26.58,26.65,707,0
+NSI.US,D,20241209,000000,26.89,27.27,26.89,27.0402,600,0
+NSI.US,D,20241210,000000,26.815,26.815,26.51,26.5732,20335,0
+NSI.US,D,20241211,000000,26.64,26.74,26.64,26.6981,380,0
+NSI.US,D,20241212,000000,26.619,26.619,26.4844,26.4844,700,0
+NSI.US,D,20241213,000000,26.54,26.5534,26.46,26.5534,300,0
+NSI.US,D,20241216,000000,26.48,26.54,26.32,26.3578,19401,0
+NSI.US,D,20241217,000000,26.33,26.33,26.09,26.2806,900,0
+NSI.US,D,20241218,000000,26.38,26.38,25.6929,25.6929,702,0
+NSI.US,D,20241219,000000,25.9,25.9,25.6663,25.6663,2250,0
+NSI.US,D,20241220,000000,25.27,25.4,25.08,25.32,19287,0
+NSI.US,D,20241223,000000,25.47,25.6199,25.47,25.6199,200,0
+NSI.US,D,20241224,000000,25.615,25.68,25.615,25.6635,216,0
+NSI.US,D,20241226,000000,25.59,25.59,25.542,25.542,140,0
+NSI.US,D,20241227,000000,25.2901,25.3508,25.2901,25.3508,305,0
+NSI.US,D,20241230,000000,25.02,25.1373,25.02,25.05,837,0
+NSI.US,D,20241231,000000,25.18,25.18,25.045,25.045,606,0
+NSI.US,D,20250102,000000,25.2758,25.2758,25.1453,25.1453,583,0
+NSI.US,D,20250103,000000,25.32,25.38,25.31,25.31,19864,0
+NSI.US,D,20250106,000000,25.61,25.68,25.54,25.54,417,0
+NSI.US,D,20250107,000000,25.63,25.63,25.375,25.42,23596,0
+NSI.US,D,20250108,000000,25.29,25.3054,25.26,25.3054,839,0
+NSI.US,D,20250110,000000,25.0576,25.0576,24.885,24.885,468,0
+NSI.US,D,20250113,000000,24.54,24.7425,24.54,24.7425,410,0
+NSI.US,D,20250114,000000,24.87,25.035,24.86,24.962,675,0
+NSI.US,D,20250115,000000,25.22,25.3604,25.22,25.3604,324,0
+NSI.US,D,20250116,000000,25.49,25.49,25.3953,25.3953,200,0
+NSI.US,D,20250117,000000,25.51,25.66,25.51,25.5281,7650,0
+NSI.US,D,20250121,000000,25.71,25.7815,25.56,25.7815,644,0
+NSI.US,D,20250122,000000,25.92,25.92,25.74,25.86,34979,0
+NSI.US,D,20250123,000000,25.6941,25.87,25.6941,25.87,4060,0
+NSI.US,D,20250124,000000,25.969,26.0401,25.969,26.0347,439,0
+NSI.US,D,20250127,000000,25.69,25.69,25.38,25.39,3517,0
+NSI.US,D,20250128,000000,25.4766,25.6528,25.36,25.6528,5099,0
+NSI.US,D,20250129,000000,25.72,25.73,25.6283,25.6283,944,0
+NSI.US,D,20250130,000000,25.89,26.165,25.89,26.1169,1357,0
+NSI.US,D,20250131,000000,26.1034,26.24,25.9051,25.9051,33423,0
+NSI.US,D,20250203,000000,25.36,25.61,25.36,25.54,728,0
+NSI.US,D,20250204,000000,25.85,26.0512,25.85,25.94,1748,0
+NSI.US,D,20250205,000000,25.99,26.032,25.88,25.9841,731,0
+NSI.US,D,20250206,000000,26.28,26.28,25.98,26.1628,1134,0
+NSI.US,D,20250207,000000,26.344,26.344,26,26,658,0
+NSI.US,D,20250210,000000,26.28,26.3059,26.1901,26.2899,955,0
+NSI.US,D,20250211,000000,26.13,26.37,26.13,26.2978,761,0
+NSI.US,D,20250212,000000,26.18,26.31,26.17,26.28,855,0
+NSI.US,D,20250213,000000,26.195,26.51,26.195,26.51,800,0
+NSI.US,D,20250214,000000,26.665,26.7583,26.59,26.7198,981,0
+NSI.US,D,20250218,000000,26.8704,26.8949,26.81,26.8741,685,0
+NSI.US,D,20250219,000000,26.64,26.78,26.64,26.78,698,0
+NSI.US,D,20250220,000000,26.9505,26.96,26.81,26.9417,41563,0
+NSI.US,D,20250221,000000,27.05,27.1,26.8123,26.8123,9516,0
+NSI.US,D,20250224,000000,26.6891,26.6891,26.515,26.54,724,0
+NSI.US,D,20250225,000000,26.42,26.42,26.205,26.2953,15599,0
+NSI.US,D,20250226,000000,26.68,26.73,26.59,26.6,725,0
+NSI.US,D,20250227,000000,26.45,26.45,26.0698,26.0698,603,0
+NSI.US,D,20250228,000000,25.5379,25.73,25.45,25.6966,3775,0
+NSI.US,D,20250303,000000,25.815,25.815,25.2912,25.2912,803,0
+NSI.US,D,20250304,000000,25.23,25.7001,25.2,25.54,1557,0
+NSI.US,D,20250305,000000,26.035,26.3406,26.035,26.3406,821,0
+NSI.US,D,20250306,000000,26.29,26.33,26.08,26.08,747,0
+NSI.US,D,20250307,000000,26.25,26.25,25.9407,26.25,869,0
+NSI.US,D,20250310,000000,25.91,25.95,25.45,25.6159,5133,0
+NSI.US,D,20250311,000000,25.8318,25.93,25.65,25.8653,964,0
+NSI.US,D,20250312,000000,26.1,26.1,25.89,26.0316,1131,0
+NSI.US,D,20250313,000000,25.86,25.965,25.86,25.8785,13407,0
+NSI.US,D,20250314,000000,26.29,26.3833,26.277,26.3833,1157,0
+NSI.US,D,20250317,000000,26.64,26.9999,26.64,26.9097,817,0
+NSI.US,D,20250318,000000,26.8175,26.8175,26.65,26.6918,386,0
+NSI.US,D,20250319,000000,26.76,26.9133,26.76,26.8604,811,0
+NSI.US,D,20250320,000000,26.9,26.9,26.6608,26.74,8149,0
+NSI.US,D,20250321,000000,26.3936,26.52,26.38,26.4465,1271,0
+NSI.US,D,20250324,000000,26.6686,26.68,26.625,26.625,25281,0
+NSI.US,D,20250325,000000,26.7,26.7,26.5601,26.585,1400,0
+NSI.US,D,20250326,000000,26.635,26.635,26.36,26.365,1308,0
+NSI.US,D,20250327,000000,26.3904,26.5705,26.3904,26.4613,533,0
+NSI.US,D,20250328,000000,26.21,26.21,25.9684,25.9684,339,0
+NSI.US,D,20250331,000000,25.73,25.95,25.58,25.9351,2100,0
+NSI.US,D,20250401,000000,26.0305,26.17,26.02,26.1109,935,0
+NSI.US,D,20250402,000000,25.996,26.17,25.996,26.1433,904,0
+NSI.US,D,20250403,000000,25.56,25.79,25.5476,25.5476,937,0
+NSI.US,D,20250404,000000,24.66,24.66,23.98,24.1323,1461,0
+NSI.US,D,20250407,000000,23.09,24.35,23.09,23.5039,2706,0
+NSI.US,D,20250408,000000,24.09,24.09,22.89,22.9781,1148,0
+NSI.US,D,20250409,000000,23.12,24.41,22.8144,24.39,1583,0
+NSI.US,D,20250410,000000,24.29,24.29,23.73,23.9578,1627,0
+NSI.US,D,20250411,000000,24.26,24.75,24.26,24.7144,900,0
+NSI.US,D,20250414,000000,25.0439,25.2099,24.87,24.9627,3278,0
+NSI.US,D,20250415,000000,25.23,25.23,25.085,25.1047,980,0
+NSI.US,D,20250416,000000,24.84,24.961,24.71,24.849,610,0
+NSI.US,D,20250417,000000,25.18,25.23,25.0655,25.0655,3356,0
+NSI.US,D,20250421,000000,25.0772,25.0772,24.9,25.0079,3599,0
+NSI.US,D,20250422,000000,25.2936,25.64,25.2936,25.5441,1008,0
+NSI.US,D,20250423,000000,25.9128,26.01,25.79,25.8296,579,0
+NSI.US,D,20250424,000000,25.92,26.1399,25.92,26.0975,708,0
+NSI.US,D,20250425,000000,25.94,26.06,25.94,26.0575,303,0
+NSI.US,D,20250428,000000,25.97,26.27,25.97,26.1653,1061,0
+NSI.US,D,20250429,000000,26.16,26.3401,26.16,26.2679,500,0
+NSI.US,D,20250430,000000,26.14,26.3747,26.14,26.3747,550,0
+NSI.US,D,20250501,000000,26.391,26.4693,26.3395,26.3665,713,0
+NSI.US,D,20250502,000000,26.84,26.99,26.84,26.92,10386,0
+NSI.US,D,20250505,000000,27.14,27.14,26.96,26.9644,301,0
+NSI.US,D,20250506,000000,27.05,27.05,26.85,26.9685,1774,0
+NSI.US,D,20250507,000000,26.91,26.91,26.7927,26.8704,5963,0
+NSI.US,D,20250508,000000,27.09,27.09,26.865,26.865,400,0
+NSI.US,D,20250509,000000,26.91,27.27,26.91,26.9965,628,0
+NSI.US,D,20250512,000000,27.58,27.8,27.54,27.6597,1774,0
+NSI.US,D,20250513,000000,27.61,27.91,27.61,27.8711,2230,0
+NSI.US,D,20250514,000000,28.08,28.09,28.0099,28.0249,73258,0
+NSI.US,D,20250515,000000,27.91,28.08,27.8914,28.08,570,0
+NSI.US,D,20250516,000000,28.0095,28.1,27.9322,28.0453,4963,0
+NSI.US,D,20250519,000000,27.91,28.1606,27.75,28.1606,1182,0
+NSI.US,D,20250520,000000,28.13,28.13,27.99,28.0872,1165,0
+NSI.US,D,20250521,000000,28.1618,28.239,27.96,28.0544,712,0
+NSI.US,D,20250522,000000,27.95,28.16,27.95,28.042,3767,0
+NSI.US,D,20250523,000000,27.65,27.9,27.65,27.8803,3601,0
+NSI.US,D,20250527,000000,27.735,27.88,27.735,27.88,359,0
+NSI.US,D,20250528,000000,27.8645,27.8645,27.7855,27.7855,313,0
+NSI.US,D,20250529,000000,28.01,28.01,27.92,27.9423,761,0
+NSI.US,D,20250530,000000,27.725,27.725,27.56,27.64,689,0
+NSI.US,D,20250602,000000,27.65,27.8478,27.65,27.8475,1804,0
+NSI.US,D,20250603,000000,27.7348,27.9599,27.7,27.9079,1542,0
+NSI.US,D,20250604,000000,27.94,28.2478,27.94,28.1848,332,0
+NSI.US,D,20250605,000000,28.55,28.55,28.3696,28.3696,621,0
+NSI.US,D,20250606,000000,28.4,28.4087,28.33,28.4087,326,0
+NSI.US,D,20250609,000000,28.74,28.74,28.5694,28.645,227534,0
+NSI.US,D,20250610,000000,28.675,28.77,28.578,28.74,2451,0
+NSI.US,D,20250611,000000,28.76,28.97,28.76,28.85,1103,0
+NSI.US,D,20250612,000000,28.865,29.0099,28.865,28.992,1971,0
+NSI.US,D,20250613,000000,28.6118,28.7399,28.55,28.6,1979,0
+NSI.US,D,20250616,000000,28.86,29.025,28.86,28.884,6753,0
+NSI.US,D,20250617,000000,28.769,28.769,28.53,28.5616,6406,0
+NSI.US,D,20250618,000000,28.61,28.67,28.552,28.5645,52144,0
+NSI.US,D,20250620,000000,28.58,28.58,28.294,28.294,536,0
+NSI.US,D,20250623,000000,28.24,28.49,28.195,28.4628,3882,0
+NSI.US,D,20250624,000000,28.86,29.23,28.86,29.2185,3000,0
+NSI.US,D,20250625,000000,29.29,29.2999,29.12,29.2057,9414,0
+NSI.US,D,20250626,000000,29.3288,29.375,29.3288,29.37,1271,0
+NSI.US,D,20250627,000000,29.325,29.47,29.325,29.4012,2736,0
+NSI.US,D,20250630,000000,29.2256,29.51,29.2256,29.4277,15493,0
+NSI.US,D,20250701,000000,29.505,29.505,29.4186,29.4437,661,0
+NSI.US,D,20250702,000000,29.4887,29.7525,29.4887,29.7525,771,0
+NSI.US,D,20250703,000000,29.83,29.98,29.83,29.9298,954,0
+NSI.US,D,20250707,000000,29.71,29.71,29.48,29.5834,3896,0
+NSI.US,D,20250708,000000,29.88,29.88,29.65,29.65,674,0
+NSI.US,D,20250709,000000,29.6864,29.6864,29.5578,29.6208,16884,0
+NSI.US,D,20250710,000000,29.73,29.73,29.6,29.6497,542,0
+NSI.US,D,20250711,000000,29.68,29.69,29.645,29.645,10300,0
+NSI.US,D,20250714,000000,29.5905,29.62,29.5691,29.5691,1227,0
+NSI.US,D,20250715,000000,29.76,29.94,29.76,29.8878,1302,0
+NSI.US,D,20250716,000000,29.795,29.94,29.71,29.9081,4026,0
+NSI.US,D,20250717,000000,30.0005,30.2593,30.0005,30.1832,1294,0
+NSI.US,D,20250718,000000,30.3145,30.3145,30.08,30.08,3626,0
+NSI.US,D,20250721,000000,30.28,30.34,30.19,30.2119,558,0
+NSI.US,D,20250722,000000,30.06,30.16,30.06,30.0949,340,0
+NSI.US,D,20250723,000000,30.488,30.5486,30.4401,30.5486,2162,0
+NSI.US,D,20250724,000000,30.46,30.49,30.3901,30.4624,93104,0
+NSI.US,D,20250725,000000,30.27,30.3551,30.27,30.3551,1068,0
+NSI.US,D,20250728,000000,30.25,30.25,30.08,30.0963,15126,0
+NSI.US,D,20250729,000000,30.13,30.22,30.03,30.1021,669,0
+NSI.US,D,20250730,000000,30.13,30.13,29.92,29.935,808,0
+NSI.US,D,20250731,000000,29.66,29.8392,29.6577,29.6577,2044,0
+NSI.US,D,20250801,000000,29.396,29.418,29.3356,29.3681,4019,0
+NSI.US,D,20250804,000000,29.71,29.7396,29.6301,29.7396,3907,0
+NSI.US,D,20250805,000000,29.81,29.83,29.69,29.7273,1111,0
+NSI.US,D,20250806,000000,29.9199,29.9199,29.64,29.7306,1097,0
+NSI.US,D,20250807,000000,30.3464,30.3464,30.0836,30.1627,10901,0
+NSI.US,D,20250808,000000,30.04,30.16,30.04,30.11,3505,0
+NSI.US,D,20250811,000000,30.06,30.135,30.02,30.0205,597,0
+NSI.US,D,20250812,000000,30.2681,30.4194,30.23,30.4071,1751,0
+NSI.US,D,20250813,000000,30.6,30.685,30.5101,30.5676,1504,0
+NSI.US,D,20250814,000000,30.34,30.44,30.19,30.335,616,0
+NSI.US,D,20250815,000000,30.29,30.44,30.29,30.4077,681,0
+NSI.US,D,20250818,000000,30.56,30.56,30.4549,30.4549,834,0
+NSI.US,D,20250819,000000,30.32,30.32,30.0346,30.0346,1037,0
+NSI.US,D,20250820,000000,29.95,30.0084,29.9,30.0084,3389,0
+NSI.US,D,20250821,000000,29.9928,30.16,29.9928,30.105,2572,0
+NSI.US,D,20250822,000000,30.1595,30.6799,30.1595,30.67,1220,0
+NSI.US,D,20250825,000000,30.6628,30.81,30.64,30.6549,1429,0
+NSI.US,D,20250826,000000,30.54,30.6,30.5056,30.515,3596,0
+NSI.US,D,20250827,000000,30.25,30.32,30.05,30.2963,1839,0
+NSI.US,D,20250828,000000,30.235,30.47,30.235,30.4122,2509,0
+NSI.US,D,20250829,000000,30.1205,30.33,30.1036,30.1036,13522,0
+NSI.US,D,20250902,000000,29.8494,29.9926,29.8494,29.9926,860,0
+NSI.US,D,20250903,000000,30.08,30.175,30.08,30.16,5726,0
+NSI.US,D,20250904,000000,30.1,30.24,29.94,30.22,4156,0
+NSI.US,D,20250905,000000,30.52,30.625,30.43,30.5707,604,0
+NSI.US,D,20250908,000000,30.6865,30.835,30.6306,30.835,6662,0
+NSI.US,D,20250909,000000,30.95,31.25,30.95,31.025,3775,0
+NSI.US,D,20250910,000000,31.391,31.467,31.36,31.3612,33547,0
+NSI.US,D,20250911,000000,31.54,31.65,31.54,31.635,1688,0
+NSI.US,D,20250912,000000,31.73,31.8699,31.6415,31.65,2013,0
+NSI.US,D,20250915,000000,31.55,31.95,31.55,31.8814,2849,0
+NSI.US,D,20250916,000000,32.03,32.0768,32,32.0768,1653,0
+NSI.US,D,20250917,000000,32.199,32.3945,32.199,32.325,1432,0
+NSI.US,D,20250918,000000,32.099,32.52,32.099,32.325,22940,0
+NSI.US,D,20250919,000000,32.09,32.19,32.09,32.1653,2683,0
+NSI.US,D,20250922,000000,32.24,32.39,32.1956,32.3119,1107,0
+NSI.US,D,20250923,000000,32.454,32.623,32.45,32.4546,1260,0
+NSI.US,D,20250924,000000,32.4468,32.4468,32.277,32.3215,1038,0
+NSI.US,D,20250925,000000,32.068,32.27,32.068,32.1627,1062,0
+NSI.US,D,20250926,000000,31.75,32.06,31.75,32.06,15896,0
+NSI.US,D,20250929,000000,32.37,32.4,32.2998,32.2998,2314,0
+NSI.US,D,20250930,000000,32.34,32.34,32.1876,32.2877,1262,0
+NSI.US,D,20251001,000000,32.6,32.6,32.4455,32.5144,655,0
+NSI.US,D,20251002,000000,32.745,32.745,32.365,32.5159,1341,0
+NSI.US,D,20251003,000000,32.57,32.63,32.55,32.55,3825,0
+NSI.US,D,20251006,000000,32.94,32.95,32.82,32.87,1771,0
+NSI.US,D,20251007,000000,32.8395,32.8395,32.46,32.4815,1321,0
+NSI.US,D,20251008,000000,32.29,32.88,32.29,32.8681,1956,0
+NSI.US,D,20251009,000000,32.91,32.91,32.52,32.55,768,0
+NSI.US,D,20251010,000000,32.59,32.59,31.4568,31.4568,1328,0
+NSI.US,D,20251013,000000,32.37,32.37,32.095,32.3147,2031,0
+NSI.US,D,20251014,000000,31.86,32.17,31.76,31.9697,7648,0
+NSI.US,D,20251015,000000,32.32,32.59,32.32,32.4897,1235,0
+NSI.US,D,20251016,000000,33.08,33.08,32.5844,32.6411,1539,0
+NSI.US,D,20251017,000000,32.62,32.8,32.62,32.725,1709,0
+NSI.US,D,20251020,000000,33.0779,33.15,32.962,33.0896,1807,0
+NSI.US,D,20251021,000000,32.87,32.905,32.768,32.768,21837,0
+NSI.US,D,20251022,000000,32.7275,32.95,32.549,32.6948,8384,0
+NSI.US,D,20251023,000000,32.88,33.07,32.88,32.97,2691,0
+NSI.US,D,20251024,000000,33.35,33.93,33.1655,33.177,31398,0
+NSI.US,D,20251027,000000,33.48,33.48,33.3601,33.4336,3711,0
+NSI.US,D,20251028,000000,33.39,33.5564,33.2901,33.5564,2153,0
+NSI.US,D,20251029,000000,33.85,33.85,33.66,33.7171,8310,0
+NSI.US,D,20251030,000000,33.61,33.69,33.5264,33.5264,6577,0
+NSI.US,D,20251031,000000,33.7577,33.7577,33.42,33.5663,794,0
+NSI.US,D,20251103,000000,33.83,33.9599,33.83,33.8375,713,0
+NSI.US,D,20251104,000000,33.17,33.438,33.136,33.136,4450,0
+NSI.US,D,20251105,000000,33.13,33.5175,33.13,33.4666,878,0
+NSI.US,D,20251106,000000,33.43,33.5,33.1485,33.1571,3210,0
+NSI.US,D,20251107,000000,32.843,33.0458,32.7,33.0458,1389,0
+NSI.US,D,20251110,000000,33.29,33.6796,33.29,33.6796,20436,0
+NSI.US,D,20251111,000000,33.715,33.788,33.715,33.7506,615,0
+NSI.US,D,20251112,000000,33.9,33.9,33.8059,33.8059,1076,0
+NSI.US,D,20251113,000000,33.8,33.8,33.3019,33.3275,696,0
+NSI.US,D,20251114,000000,33,33.35,33,33.2541,746,0
+NSI.US,D,20251117,000000,33.065,33.29,32.87,32.9279,8706,0
+NSI.US,D,20251118,000000,32.66,32.88,32.556,32.7586,697,0
+NSI.US,D,20251119,000000,32.6135,32.84,32.6135,32.6915,1042,0
+NSI.US,D,20251120,000000,33.13,33.13,32.1903,32.1903,1219,0
+NSI.US,D,20251121,000000,31.947,32.17,31.81,32.0822,1149,0
+NSI.US,D,20251124,000000,33,33,32.12,32.4859,2118,0
+NSI.US,D,20251125,000000,32.385,32.6472,32.165,32.6472,1169,0
+NSI.US,D,20251126,000000,33.11,33.22,33.008,33.1409,19071,0
+NSI.US,D,20251128,000000,32.96,33.1404,32.96,33.1354,2682,0
+NSI.US,D,20251201,000000,33.06,33.11,32.9647,32.9647,741,0
+NSI.US,D,20251202,000000,33.165,33.24,33.155,33.1921,10400,0
+NSI.US,D,20251203,000000,33.087,33.26,33.087,33.2082,7499,0
+NSI.US,D,20251204,000000,33.22,33.23,33.12,33.1833,14330,0
+NSI.US,D,20251205,000000,33.5655,33.7,33.2851,33.2851,552,0
+NSI.US,D,20251208,000000,33.249,33.34,33.249,33.3031,637,0
+NSI.US,D,20251209,000000,33.06,33.3294,33.06,33.3294,763,0
+NSI.US,D,20251210,000000,33.23,33.652,33.192,33.5708,3704,0
+NSI.US,D,20251211,000000,33.352,33.5648,33.35,33.5399,624,0
+NSI.US,D,20251212,000000,33.42,33.66,33.13,33.1568,7643,0
+NSI.US,D,20251215,000000,33.26,33.2601,33.0399,33.0399,11413,0
+NSI.US,D,20251216,000000,32.8,32.8,32.6392,32.6694,746,0
+NSI.US,D,20251217,000000,32.515,32.515,32.1261,32.1261,999,0
+NSI.US,D,20251218,000000,32.4,32.65,32.4,32.5423,1825,0
+NSI.US,D,20251219,000000,32.856,33.018,32.856,32.8684,451,0
+NSI.US,D,20251222,000000,32.93,33.0339,32.93,33.0339,1058,0
+NSI.US,D,20251223,000000,33.06,33.2244,33.06,33.2153,1109,0
+NSI.US,D,20251224,000000,33.2797,33.3656,33.2797,33.3656,2354,0
+NSI.US,D,20251226,000000,33.4068,33.63,33.4068,33.6103,3002,0
+NSI.US,D,20251229,000000,33.605,33.605,33.43,33.5496,395,0
+NSI.US,D,20251230,000000,33.685,33.685,33.5284,33.5284,216,0
+NSI.US,D,20251231,000000,33.504,33.54,33.4322,33.4322,729,0
+NSI.US,D,20260102,000000,34.11,34.29,34.05,34.2817,1602,0
+NSI.US,D,20260105,000000,34.5,34.86,34.4,34.7286,6116,0
+NSI.US,D,20260106,000000,35.075,35.22,35.075,35.11,2009,0
+NSI.US,D,20260107,000000,34.89,34.89,34.74,34.76,1066,0
+NSI.US,D,20260108,000000,34.575,34.6477,34.49,34.6477,3150,0
+NSI.US,D,20260109,000000,34.73,34.81,34.71,34.805,6417,0
+NSI.US,D,20260112,000000,34.54,35.32,34.54,35.3148,2156,0
+NSI.US,D,20260113,000000,35.265,35.265,35.03,35.1068,1437,0
+NSI.US,D,20260114,000000,35.0312,35.145,35.0312,35.145,679,0
+NSI.US,D,20260115,000000,35.22,35.78,35.22,35.5037,2778,0
+NSI.US,D,20260116,000000,35.5,35.5,35.32,35.395,2783,0
+NSI.US,D,20260120,000000,35.13,35.18,34.94,34.9856,1449,0
+NSI.US,D,20260121,000000,35.35,35.5201,35.29,35.435,19203,0
+NSI.US,D,20260122,000000,35.67,35.8634,35.67,35.7284,3985,0
+NSI.US,D,20260123,000000,35.84,36.0165,35.69,36.0165,1590,0
+NSI.US,D,20260126,000000,36.14,36.33,36.12,36.17,3300,0
+NSI.US,D,20260127,000000,36.67,36.86,36.67,36.855,701,0
+NSI.US,D,20260128,000000,37.106,37.12,36.91,37.0758,6122,0
+NSI.US,D,20260129,000000,36.87,36.87,36.31,36.8254,5497,0
+NSI.US,D,20260130,000000,36.535,36.535,35.8669,35.8669,1310,0
+NSI.US,D,20260202,000000,35.845,36.175,35.845,36.1395,7984,0
+NSI.US,D,20260203,000000,36.5,36.52,36.03,36.32,3229,0
+NSI.US,D,20260204,000000,36.402,36.402,35.65,35.7693,1574,0
+NSI.US,D,20260205,000000,35.5,35.845,35.5,35.805,937,0
+NSI.US,D,20260206,000000,36.44,36.8798,36.4399,36.8798,1405,0
+NSI.US,D,20260209,000000,37.07,37.32,37.07,37.2907,974,0
+NSI.US,D,20260210,000000,37.356,37.515,37.19,37.3995,1359,0
+NSI.US,D,20260211,000000,37.9101,38.072,37.889,38.04,879,0
+NSI.US,D,20260212,000000,38.285,38.285,37.525,37.625,1261,0
+NSI.US,D,20260213,000000,37.59,37.71,37.35,37.5976,6461,0
+NSI.US,D,20260218,000000,37.22,37.22,37.22,37.22,773,0
diff --git a/daily/us/nasdaq etfs/nvdd.us.txt b/daily/us/nasdaq etfs/nvdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b04edded84eeb08392e4fb63799cb529c7be7838
--- /dev/null
+++ b/daily/us/nasdaq etfs/nvdd.us.txt	
@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDD.US,D,20230914,000000,227.899,229.385,227.064,228.223,675.808,0
+NVDD.US,D,20230915,000000,231.055,237.27,231.055,236.954,455.64,0
+NVDD.US,D,20230918,000000,243.765,245.891,236.622,236.898,1291.59,0
+NVDD.US,D,20230919,000000,238.945,240.991,238.529,239.038,302.61,0
+NVDD.US,D,20230920,000000,239.776,245.914,239.776,245.914,371.904,0
+NVDD.US,D,20230921,000000,251.837,253.249,249.428,253.125,1168.95,0
+NVDD.US,D,20230922,000000,250.911,251.365,248.196,249.69,994.799,0
+NVDD.US,D,20230925,000000,250.086,250.086,245.25,246.491,533.34,0
+NVDD.US,D,20230926,000000,244.369,248.685,244.147,248.302,297.976,0
+NVDD.US,D,20230927,000000,244.007,248.961,243.943,244.972,1884.84,0
+NVDD.US,D,20230928,000000,245.808,245.902,240.334,241.229,308.86,0
+NVDD.US,D,20230929,000000,238.013,239.776,235.879,239.233,217.043,0
+NVDD.US,D,20231002,000000,235.229,235.229,232.261,232.41,145.054,0
+NVDD.US,D,20231003,000000,233.642,238.993,233.642,238.993,467.386,0
+NVDD.US,D,20231004,000000,238.263,238.663,235.601,235.835,1026.8,0
+NVDD.US,D,20231005,000000,235.831,235.831,231.704,232.575,111,0
+NVDD.US,D,20231006,000000,235.693,236.055,227.116,227.116,1406.03,0
+NVDD.US,D,20231009,000000,231.98,233.818,228.178,229.771,575.153,0
+NVDD.US,D,20231010,000000,225.208,227.092,225.208,227.092,277.177,0
+NVDD.US,D,20231011,000000,224.466,225.022,222.177,222.177,385.914,0
+NVDD.US,D,20231012,000000,222.331,222.826,219.5,221.419,347.872,0
+NVDD.US,D,20231013,000000,222.855,228.867,221.959,228.867,784.437,0
+NVDD.US,D,20231016,000000,227.143,228.27,225.001,225.001,590.241,0
+NVDD.US,D,20231017,000000,236.064,240.833,232.63,235.601,661.583,0
+NVDD.US,D,20231018,000000,243.858,246.799,240.798,245.528,2797.53,0
+NVDD.US,D,20231019,000000,241.353,246.287,241.353,245.825,557.695,0
+NVDD.US,D,20231020,000000,246.365,250.244,246.365,250.244,80.071,0
+NVDD.US,D,20231023,000000,251.561,251.561,240.517,240.517,512.972,0
+NVDD.US,D,20231024,000000,241.308,242.188,236.842,236.842,773.23,0
+NVDD.US,D,20231025,000000,239.033,247.12,239.032,247.12,383.759,0
+NVDD.US,D,20231026,000000,251.086,257.591,251.086,256.571,1112.15,0
+NVDD.US,D,20231027,000000,251.93,256.571,250.354,255.192,601.664,0
+NVDD.US,D,20231030,000000,253.23,254.437,247.663,250.598,949.106,0
+NVDD.US,D,20231031,000000,258.148,261.767,253.053,253.053,2364.84,0
+NVDD.US,D,20231101,000000,253.695,253.695,243.383,243.383,2244.36,0
+NVDD.US,D,20231102,000000,237.177,239.96,236.065,236.794,1279.3,0
+NVDD.US,D,20231103,000000,232.807,234.114,227.435,228.919,1529.21,0
+NVDD.US,D,20231106,000000,227.342,228.826,225.248,225.248,1868.79,0
+NVDD.US,D,20231107,000000,225.571,226.415,222.98,224.164,1362.6,0
+NVDD.US,D,20231108,000000,222.239,223.26,220.846,221.214,1681.38,0
+NVDD.US,D,20231109,000000,217.229,220.095,213.982,219.38,4319.63,0
+NVDD.US,D,20231110,000000,216.29,217.089,212.96,212.96,1092,0
+NVDD.US,D,20231113,000000,212.772,213.33,210.443,211.753,336.341,0
+NVDD.US,D,20231114,000000,208.514,208.968,206.651,207.57,1556.8,0
+NVDD.US,D,20231115,000000,205.908,212.03,205.908,210.545,2730.6,0
+NVDD.US,D,20231116,000000,211.476,212.925,208.347,208.347,2529.19,0
+NVDD.US,D,20231117,000000,208.701,209.897,207.498,209.16,2492.98,0
+NVDD.US,D,20231120,000000,208.784,208.784,204.329,204.604,2233.15,0
+NVDD.US,D,20231121,000000,205.918,209.049,204.608,206.092,4636.79,0
+NVDD.US,D,20231122,000000,207.02,215.188,206.65,211.567,10156.3,0
+NVDD.US,D,20231124,000000,213.052,216.115,211.476,215.837,4648,0
+NVDD.US,D,20231127,000000,216.021,216.115,212.403,213.516,2741.06,0
+NVDD.US,D,20231128,000000,214.397,216.858,214.257,215.801,804.267,0
+NVDD.US,D,20231129,000000,212.96,215.28,211.939,214.211,1045.55,0
+NVDD.US,D,20231130,000000,214.852,221.85,214.852,220.292,2561.62,0
+NVDD.US,D,20231201,000000,220.225,222.888,218.796,220.601,5037.04,0
+NVDD.US,D,20231204,000000,225.489,228.177,225.125,226.351,3358.24,0
+NVDD.US,D,20231205,000000,224.642,225.272,221.471,221.471,5539.88,0
+NVDD.US,D,20231206,000000,218.351,226.631,217.971,226.631,1324.99,0
+NVDD.US,D,20231207,000000,225.393,225.393,220.753,221.065,927.014,0
+NVDD.US,D,20231208,000000,221.413,221.413,216.304,216.862,1906.07,0
+NVDD.US,D,20231211,000000,222.064,223.838,220.326,220.973,1496.44,0
+NVDD.US,D,20231212,000000,222.702,222.702,216.024,216.304,4045.47,0
+NVDD.US,D,20231213,000000,216.212,216.212,212.123,214.44,2656.22,0
+NVDD.US,D,20231214,000000,212.495,216.953,212.4,213.357,3270.88,0
+NVDD.US,D,20231215,000000,213.609,213.748,208.684,210.703,2535.57,0
+NVDD.US,D,20231218,000000,209.15,209.15,204.316,205.484,5116.36,0
+NVDD.US,D,20231219,000000,209.15,210.16,207.57,207.847,2513.94,0
+NVDD.US,D,20231220,000000,207.755,214.073,206.361,214.073,6345.78,0
+NVDD.US,D,20231221,000000,210.275,212.109,210.135,210.321,3220.65,0
+NVDD.US,D,20231222,000000,209.101,211.639,209.007,211.261,995.555,0
+NVDD.US,D,20231226,000000,208.442,209.193,208.358,209.193,776.035,0
+NVDD.US,D,20231227,000000,207.691,209.945,207.691,208.817,3884.53,0
+NVDD.US,D,20231228,000000,207.691,208.631,207.034,208.442,2389.5,0
+NVDD.US,D,20231229,000000,207.221,211.544,206.564,208.631,5631.12,0
+NVDD.US,D,20240102,000000,210.698,216.43,210.698,214.176,5428.63,0
+NVDD.US,D,20240103,000000,217.746,217.746,214.503,217.089,2376.2,0
+NVDD.US,D,20240104,000000,215.491,217.09,213.047,215.063,2774.59,0
+NVDD.US,D,20240105,000000,213.33,213.33,208.442,210.275,1796.06,0
+NVDD.US,D,20240108,000000,207.131,207.131,196.93,196.977,8857.21,0
+NVDD.US,D,20240109,000000,196.507,198.48,189.13,193.595,7757.16,0
+NVDD.US,D,20240110,000000,191.997,192.091,188.331,189.365,2615.08,0
+NVDD.US,D,20240111,000000,187.204,191.715,186.358,187.674,7462.19,0
+NVDD.US,D,20240112,000000,188.706,189.178,187.72,188.236,2803,0
+NVDD.US,D,20240116,000000,187.017,187.017,181.18,182.503,3168.73,0
+NVDD.US,D,20240117,000000,183.35,187.007,183.162,183.725,5609.41,0
+NVDD.US,D,20240118,000000,179.122,182.797,178.746,180.343,2972.4,0
+NVDD.US,D,20240119,000000,177.712,179.215,172.826,172.919,2943.25,0
+NVDD.US,D,20240122,000000,171.134,173.672,170.477,172.356,6555.06,0
+NVDD.US,D,20240123,000000,172.919,175.081,171.604,171.885,2336.51,0
+NVDD.US,D,20240124,000000,170.57,171.039,163.332,167.562,9032.89,0
+NVDD.US,D,20240125,000000,165.6,168.362,164.263,166.904,7255.76,0
+NVDD.US,D,20240126,000000,168.596,169.348,166.625,168.69,2684.25,0
+NVDD.US,D,20240129,000000,168.417,168.417,164.743,164.743,1139.73,0
+NVDD.US,D,20240130,000000,163.239,164.65,162.196,163.992,6497.39,0
+NVDD.US,D,20240131,000000,166.444,168.963,165.965,167.28,3423.89,0
+NVDD.US,D,20240201,000000,165.495,166.247,162.864,163.239,6196.79,0
+NVDD.US,D,20240202,000000,160.983,161.359,154.124,155.251,15909.9,0
+NVDD.US,D,20240205,000000,150.177,152.149,147.546,147.827,12300.2,0
+NVDD.US,D,20240206,000000,147.169,154.009,147.169,150.084,8988.09,0
+NVDD.US,D,20240207,000000,150.084,151.444,145.854,146.136,5829.04,0
+NVDD.US,D,20240208,000000,146.136,147.356,145.121,147.074,3271.62,0
+NVDD.US,D,20240209,000000,145.374,145.666,141.876,142,9867.45,0
+NVDD.US,D,20240212,000000,141.249,143.503,137.16,141.718,18001,0
+NVDD.US,D,20240213,000000,145.572,146.466,139.557,141.997,26168.9,0
+NVDD.US,D,20240214,000000,139.933,142.281,137.866,138.617,6660.83,0
+NVDD.US,D,20240215,000000,138.43,141.108,138.43,140.966,13705.4,0
+NVDD.US,D,20240216,000000,138.334,141.249,138.241,141.06,8746.75,0
+NVDD.US,D,20240220,000000,142.564,150.365,142.564,147.169,32161.5,0
+NVDD.US,D,20240221,000000,150.458,153.936,148.852,151.587,49007.2,0
+NVDD.US,D,20240222,000000,134.294,136.267,126.588,126.775,63555.6,0
+NVDD.US,D,20240223,000000,123.298,127.913,120.875,126.211,27790,0
+NVDD.US,D,20240226,000000,124.991,126.423,123.402,126.024,16523.5,0
+NVDD.US,D,20240227,000000,125.367,128.656,125.274,126.493,6088.78,0
+NVDD.US,D,20240228,000000,128.186,129.022,126.215,128.092,6989.53,0
+NVDD.US,D,20240229,000000,126.211,127.058,124.52,125.836,15165,0
+NVDD.US,D,20240301,000000,124.615,124.708,120.855,120.855,9591.85,0
+NVDD.US,D,20240304,000000,118.131,118.779,113.242,116.72,29243.7,0
+NVDD.US,D,20240305,000000,116.72,119.06,115.583,115.593,16804.2,0
+NVDD.US,D,20240306,000000,112.961,114.088,110.611,111.833,33041.2,0
+NVDD.US,D,20240307,000000,110.33,110.799,106.946,106.946,35817.9,0
+NVDD.US,D,20240308,000000,104.315,114.088,101.777,112.961,71562.6,0
+NVDD.US,D,20240311,000000,114.652,116.909,111.74,115.216,29915.9,0
+NVDD.US,D,20240312,000000,112.399,114.745,106.946,106.946,34912.7,0
+NVDD.US,D,20240313,000000,108.074,111.073,107.604,108.168,21075.4,0
+NVDD.US,D,20240314,000000,109.86,113.238,108.732,111.74,38726.1,0
+NVDD.US,D,20240315,000000,113.335,113.901,110.142,111.928,14743.9,0
+NVDD.US,D,20240318,000000,108.92,112.773,106.571,111.177,20882.3,0
+NVDD.US,D,20240319,000000,113.832,115.637,108.707,110.13,17221.2,0
+NVDD.US,D,20240320,000000,109.657,111.555,108.897,108.897,15430.8,0
+NVDD.US,D,20240321,000000,106.616,108.611,106.237,107.852,15949.8,0
+NVDD.US,D,20240322,000000,107.946,108.051,103.864,104.34,25753.4,0
+NVDD.US,D,20240325,000000,104.909,104.956,101.729,103.674,25786,0
+NVDD.US,D,20240326,000000,102.821,106.334,102.249,106.334,12955,0
+NVDD.US,D,20240327,000000,105.858,110.13,105.858,108.897,13347.7,0
+NVDD.US,D,20240328,000000,109.562,110.226,107.852,109.085,10532.6,0
+NVDD.US,D,20240401,000000,109.182,110.321,106.809,109.182,3987.03,0
+NVDD.US,D,20240402,000000,111.365,112.314,109.514,110.036,13748.5,0
+NVDD.US,D,20240403,000000,111.27,111.27,108.991,110.7,19858.1,0
+NVDD.US,D,20240404,000000,109.085,114.687,108.801,114.64,15754.9,0
+NVDD.US,D,20240405,000000,113.643,114.212,111.319,111.839,6199.27,0
+NVDD.US,D,20240408,000000,110.985,113.359,110.985,113.074,1193.06,0
+NVDD.US,D,20240409,000000,112.79,118.105,112.79,115.448,11662,0
+NVDD.US,D,20240410,000000,117.44,117.44,112.647,112.935,12485.5,0
+NVDD.US,D,20240411,000000,112.505,112.884,108.328,108.611,23188.5,0
+NVDD.US,D,20240412,000000,109.673,112.218,109.464,111.365,5088.99,0
+NVDD.US,D,20240415,000000,110.416,114.404,108.62,114.404,9805.12,0
+NVDD.US,D,20240416,000000,113.832,114.024,111.602,112.314,8689.57,0
+NVDD.US,D,20240417,000000,111.27,116.798,110.794,116.68,11456.6,0
+NVDD.US,D,20240418,000000,115.448,118.865,114.026,115.922,11025.9,0
+NVDD.US,D,20240419,000000,118.2,128.169,116.492,127.695,36032.5,0
+NVDD.US,D,20240422,000000,124.373,126.887,121.334,121.999,29268.7,0
+NVDD.US,D,20240423,000000,120.288,121.048,117.252,117.536,26355.7,0
+NVDD.US,D,20240424,000000,115.352,121.885,115.352,121.524,34528.5,0
+NVDD.US,D,20240425,000000,122.853,123.707,116.301,117.06,25205.8,0
+NVDD.US,D,20240426,000000,115.352,115.83,109.182,109.845,58348.4,0
+NVDD.US,D,20240429,000000,110.13,113.039,109.752,109.845,16262.1,0
+NVDD.US,D,20240430,000000,110.604,111.641,109.084,111.555,19455.5,0
+NVDD.US,D,20240501,000000,113.549,118.296,112.219,115.922,21924.1,0
+NVDD.US,D,20240502,000000,114.024,115.913,111.745,112.124,11602.2,0
+NVDD.US,D,20240503,000000,109.941,110.463,107.757,108.328,17175.3,0
+NVDD.US,D,20240506,000000,107.757,108.137,104.244,104.244,13496.8,0
+NVDD.US,D,20240507,000000,105.479,107.757,104.909,106.047,22017.3,0
+NVDD.US,D,20240508,000000,107.472,107.472,105.383,106.237,13794.6,0
+NVDD.US,D,20240509,000000,106.143,108.707,105.669,108.233,18808.4,0
+NVDD.US,D,20240510,000000,106.616,107.567,105.241,106.903,8464.8,0
+NVDD.US,D,20240513,000000,106.428,108.137,105.803,106.522,2579.2,0
+NVDD.US,D,20240514,000000,107.52,107.867,104.909,105.383,9669.56,0
+NVDD.US,D,20240515,000000,104.15,104.719,101.215,101.586,10476.6,0
+NVDD.US,D,20240516,000000,101.396,102.196,100.623,101.775,6928.78,0
+NVDD.US,D,20240517,000000,101.775,104.529,101.681,103.96,19171.5,0
+NVDD.US,D,20240520,000000,102.535,102.726,101.016,101.396,6499.56,0
+NVDD.US,D,20240521,000000,102.821,103.009,100.732,100.922,5695.27,0
+NVDD.US,D,20240522,000000,100.825,103.009,100.351,101.396,38858.2,0
+NVDD.US,D,20240523,000000,93.611,94.1807,89.4336,91.997,62053.7,0
+NVDD.US,D,20240524,000000,91.3324,92.5667,89.5286,89.5286,23061.8,0
+NVDD.US,D,20240528,000000,86.2056,86.5892,82.5028,83.1675,60865.6,0
+NVDD.US,D,20240529,000000,83.9271,85.4461,82.2181,82.7877,67296.6,0
+NVDD.US,D,20240530,000000,82.9776,86.3955,82.0758,85.8258,87850.3,0
+NVDD.US,D,20240531,000000,84.2118,88.4843,84.2118,86.5854,51118.8,0
+NVDD.US,D,20240603,000000,83.3574,84.6867,82.3131,82.408,29582.5,0
+NVDD.US,D,20240604,000000,81.7433,82.9776,81.1747,81.3638,30407.1,0
+NVDD.US,D,20240605,000000,80.0346,80.6041,77.1863,77.1863,53692.4,0
+NVDD.US,D,20240606,000000,76.047,79.6547,75.1926,78.1357,148479,0
+NVDD.US,D,20240607,000000,78.8952,79.9395,77.756,78.1357,26252.5,0
+NVDD.US,D,20240610,000000,78.8003,80.699,76.8065,77.756,104259,0
+NVDD.US,D,20240611,000000,77.661,79.5599,77.0107,78.1357,63857.9,0
+NVDD.US,D,20240612,000000,76.8065,77.0914,74.339,75.4773,88107.8,0
+NVDD.US,D,20240613,000000,73.104,74.3382,72.6768,72.9141,147564,0
+NVDD.US,D,20240614,000000,72.6292,73.4837,71.1103,71.49,112348,0
+NVDD.US,D,20240617,000000,71.3,72.7716,70.7304,72.1546,69414.8,0
+NVDD.US,D,20240618,000000,72.0596,72.2401,69.2047,69.5912,67829,0
+NVDD.US,D,20240620,000000,67.4076,72.6292,66.967,71.9647,443056,0
+NVDD.US,D,20240621,000000,74.2433,75.6197,72.1679,74.1483,218075,0
+NVDD.US,D,20240624,000000,76.4268,79.3699,75.6123,79.3699,326945,0
+NVDD.US,D,20240625,000000,77.3366,78.4824,73.7562,73.8994,312467,0
+NVDD.US,D,20240626,000000,73.995,76.0954,72.8493,73.804,222713,0
+NVDD.US,D,20240627,000000,75.3316,75.9044,73.995,75.2362,210300,0
+NVDD.US,D,20240628,000000,74.9497,76.0476,73.1358,75.618,131261,0
+NVDD.US,D,20240701,000000,75.5227,78.4824,74.8429,75.2362,236559,0
+NVDD.US,D,20240702,000000,77.0502,77.1458,75.7613,76.1909,110669,0
+NVDD.US,D,20240703,000000,76.9549,77.0369,72.6583,72.6583,174220,0
+NVDD.US,D,20240705,000000,72.6583,74.1859,72.3718,74.1859,189607,0
+NVDD.US,D,20240708,000000,73.1358,73.3744,71.2261,72.8493,128699,0
+NVDD.US,D,20240709,000000,71.4172,72.4672,69.6029,70.8442,152410,0
+NVDD.US,D,20240710,000000,69.5076,70.4146,69.0302,69.0302,134211,0
+NVDD.US,D,20240711,000000,68.5528,73.1358,68.505,72.8493,331465,0
+NVDD.US,D,20240712,000000,72.4672,72.9925,70.3668,72.0854,166404,0
+NVDD.US,D,20240715,000000,71.1307,73.088,70.7965,72.3718,154146,0
+NVDD.US,D,20240716,000000,72.4672,74.5679,72.0854,73.5176,152082,0
+NVDD.US,D,20240717,000000,76.5728,79.1737,76.2864,78.4824,229914,0
+NVDD.US,D,20240718,000000,75.9044,79.4362,75.618,76.3819,243701,0
+NVDD.US,D,20240719,000000,76.9549,78.7688,76.2386,78.387,136151,0
+NVDD.US,D,20240722,000000,76.8593,77.1934,74.3769,74.5679,136856,0
+NVDD.US,D,20240723,000000,75.1407,75.618,74.0905,75.4271,99170.6,0
+NVDD.US,D,20240724,000000,77.5275,80.9648,77.0502,80.3919,185827,0
+NVDD.US,D,20240725,000000,81.1559,86.028,78.8165,81.8241,360054,0
+NVDD.US,D,20240726,000000,79.2462,82.398,79.0553,81.2513,237378,0
+NVDD.US,D,20240729,000000,80.9648,82.6739,79.103,82.397,147830,0
+NVDD.US,D,20240730,000000,82.5879,89.1281,82.206,88.221,257168,0
+NVDD.US,D,20240731,000000,80.5829,82.1106,76,76.8593,249911,0
+NVDD.US,D,20240801,000000,76.5728,83.7337,75.0452,82.1106,317311,0
+NVDD.US,D,20240802,000000,86.407,88.0406,82.5879,83.5427,451801,0
+NVDD.US,D,20240805,000000,95.5729,96.5278,86.6935,88.9849,523611,0
+NVDD.US,D,20240806,000000,86.0252,88.8894,82.6357,85.9296,303117,0
+NVDD.US,D,20240807,000000,82.5879,90.2261,82.0151,90.2261,254066,0
+NVDD.US,D,20240808,000000,87.3617,91.3718,84.128,84.4974,241438,0
+NVDD.US,D,20240809,000000,84.0201,85.8342,83.3517,84.8795,164879,0
+NVDD.US,D,20240812,000000,83.4473,83.5427,79.7713,81.2513,271095,0
+NVDD.US,D,20240813,000000,78.8644,79.5327,76.0476,76.0954,178058,0
+NVDD.US,D,20240814,000000,74.4723,77.4446,74.4723,74.9497,205163,0
+NVDD.US,D,20240815,000000,74.3769,75.2362,71.6081,71.799,147656,0
+NVDD.US,D,20240816,000000,72.3718,72.8493,70.5577,70.8442,204676,0
+NVDD.US,D,20240819,000000,71.0351,71.5603,67.7889,67.7889,180747,0
+NVDD.US,D,20240820,000000,68.6482,69.898,67.9321,69.3166,149442,0
+NVDD.US,D,20240821,000000,69.3166,69.5141,68.0878,68.7437,281886,0
+NVDD.US,D,20240822,000000,67.7889,71.4296,67.4072,71.0351,326492,0
+NVDD.US,D,20240823,000000,69.8894,70.2714,67.7889,67.9798,208404,0
+NVDD.US,D,20240826,000000,67.8844,70.6484,67.025,69.5076,366033,0
+NVDD.US,D,20240827,000000,70.2714,70.9397,67.9798,68.4572,187213,0
+NVDD.US,D,20240828,000000,68.6482,71.5125,68.5518,69.985,404847,0
+NVDD.US,D,20240829,000000,72.2764,74.902,70.6532,74.3769,507350,0
+NVDD.US,D,20240830,000000,73.2311,74.6758,71.8945,73.2311,242538,0
+NVDD.US,D,20240903,000000,75.3316,80.7738,75.3316,80.3919,455737,0
+NVDD.US,D,20240904,000000,82.397,83.2563,78.8644,81.7286,444933,0
+NVDD.US,D,20240905,000000,82.7788,82.8706,79.0553,80.9648,303093,0
+NVDD.US,D,20240906,000000,80.2965,85.7863,80.2965,84.3065,344852,0
+NVDD.US,D,20240909,000000,82.5879,83.6382,81.2561,81.3467,353489,0
+NVDD.US,D,20240910,000000,80.2009,82.5879,79.1985,80.1054,307930,0
+NVDD.US,D,20240911,000000,79.2462,80.5829,73.4412,73.7086,569692,0
+NVDD.US,D,20240912,000000,73.6035,74.5679,71.2261,72.1809,569332,0
+NVDD.US,D,20240913,000000,72.3718,73.2331,71.8945,72.3718,257639,0
+NVDD.US,D,20240916,000000,73.7086,75.1407,72.897,73.7086,309107,0
+NVDD.US,D,20240917,000000,72.8493,74.9975,72.4672,74.4723,249294,0
+NVDD.US,D,20240918,000000,74.3769,76.0954,73.1358,76.0954,356013,0
+NVDD.US,D,20240919,000000,73.4221,73.4221,71.799,72.9447,276354,0
+NVDD.US,D,20240920,000000,73.5176,74.5201,72.5629,74.0905,281638,0
+NVDD.US,D,20240923,000000,73.804,74.8562,73.6607,73.995,252910,0
+NVDD.US,D,20240924,000000,73.8296,74.5524,70.5043,71.1309,387944,0
+NVDD.US,D,20240925,000000,70.3598,70.6489,68.7694,69.4923,331250,0
+NVDD.US,D,20240926,000000,67.6611,70.5526,67.2755,69.2995,514208,0
+NVDD.US,D,20240927,000000,69.3959,71.9279,69.3959,70.7454,475054,0
+NVDD.US,D,20240930,000000,72.5766,72.6248,70.779,70.8417,275320,0
+NVDD.US,D,20241001,000000,70.6489,74.1187,70.2634,73.3477,421998,0
+NVDD.US,D,20241002,000000,73.8296,74.5043,71.9019,72.191,306952,0
+NVDD.US,D,20241003,000000,71.0344,71.2282,68.914,69.8778,359935,0
+NVDD.US,D,20241004,000000,68.7213,70.4561,68.6249,68.7213,312598,0
+NVDD.US,D,20241007,000000,68.7213,68.7213,65.5407,67.0828,361876,0
+NVDD.US,D,20241008,000000,65.9262,66.2635,64.143,64.4804,349071,0
+NVDD.US,D,20241009,000000,63.9022,65.1551,63.8057,64.5768,389544,0
+NVDD.US,D,20241010,000000,64.9624,65.1551,63.4202,63.6129,269042,0
+NVDD.US,D,20241011,000000,63.9985,64.0948,63.133,63.6129,168406,0
+NVDD.US,D,20241014,000000,62.8419,62.8602,61.4057,61.9745,237309,0
+NVDD.US,D,20241015,000000,62.2636,66.2635,61.8781,64.9624,375778,0
+NVDD.US,D,20241016,000000,63.9022,64.9633,62.5527,62.9383,249743,0
+NVDD.US,D,20241017,000000,61.2998,62.5527,60.5287,62.4564,544833,0
+NVDD.US,D,20241018,000000,61.6853,62.3117,61.6853,62.0708,310283,0
+NVDD.US,D,20241021,000000,61.9745,61.9745,59.4684,59.4684,508420,0
+NVDD.US,D,20241022,000000,59.6613,60.2385,59.1793,59.5649,436240,0
+NVDD.US,D,20241023,000000,60.0603,62.0613,60.0468,61.2034,685399,0
+NVDD.US,D,20241024,000000,60.5287,61.5899,60.4323,60.9143,346283,0
+NVDD.US,D,20241025,000000,60.625,60.625,59.1812,60.336,333149,0
+NVDD.US,D,20241028,000000,59.7577,61.0105,59.7094,60.7215,473893,0
+NVDD.US,D,20241029,000000,60.9143,61.4925,60.0468,60.5287,482397,0
+NVDD.US,D,20241030,000000,61.2034,62.3601,60.8179,61.3961,544882,0
+NVDD.US,D,20241031,000000,62.1672,64.5286,62.1575,64.2876,339187,0
+NVDD.US,D,20241101,000000,63.3238,63.372,62.119,63.0346,250935,0
+NVDD.US,D,20241104,000000,62.1672,62.8419,61.348,62.7456,487960,0
+NVDD.US,D,20241105,000000,62.1672,62.1672,60.7215,61.0105,444124,0
+NVDD.US,D,20241106,000000,59.4684,60.0468,58.071,58.5047,335645,0
+NVDD.US,D,20241107,000000,58.1192,58.2155,57.1553,57.1553,367929,0
+NVDD.US,D,20241108,000000,57.2516,58.2155,56.9143,57.6371,250716,0
+NVDD.US,D,20241111,000000,57.3481,59.2959,57.3481,58.6974,450694,0
+NVDD.US,D,20241112,000000,58.0226,58.3118,56.9143,57.3481,442813,0
+NVDD.US,D,20241113,000000,57.2035,58.36,57.0589,58.2155,327545,0
+NVDD.US,D,20241114,000000,57.7337,58.5047,57.1553,58.0226,544446,0
+NVDD.US,D,20241115,000000,58.8902,60.7215,58.6974,60.0468,921782,0
+NVDD.US,D,20241118,000000,61.2034,62.0698,60.1432,60.8179,841182,0
+NVDD.US,D,20241119,000000,60.336,60.336,57.6854,57.7337,803146,0
+NVDD.US,D,20241120,000000,57.7337,59.4684,57.7337,58.3118,872040,0
+NVDD.US,D,20241121,000000,56.8661,60.335,55.4204,57.8299,1123088,0
+NVDD.US,D,20241122,000000,58.2155,60.1633,57.7817,59.9504,418428,0
+NVDD.US,D,20241125,000000,59.9504,62.4564,59.9021,62.3601,700981,0
+NVDD.US,D,20241126,000000,61.6853,62.5527,60.9143,61.9745,465921,0
+NVDD.US,D,20241127,000000,62.8419,64.2876,62.6491,62.6491,636467,0
+NVDD.US,D,20241129,000000,62.1672,62.4554,60.8661,61.3961,408735,0
+NVDD.US,D,20241202,000000,61.2034,61.5889,60.4476,61.2034,693555,0
+NVDD.US,D,20241203,000000,61.3961,61.5406,60.4314,60.5287,567773,0
+NVDD.US,D,20241204,000000,59.854,60.4892,58.1192,58.4081,666523,0
+NVDD.US,D,20241205,000000,58.5047,58.9383,57.8781,58.4081,543028,0
+NVDD.US,D,20241206,000000,58.7937,60.0468,58.2638,59.6613,720138,0
+NVDD.US,D,20241209,000000,61.107,61.8299,60.625,61.107,586677,0
+NVDD.US,D,20241210,000000,61.107,63.2757,59.8059,62.7456,754209,0
+NVDD.US,D,20241211,000000,61.6853,62.65,60.3842,60.8179,579452,0
+NVDD.US,D,20241212,000000,61.8781,62.3601,61.2141,61.6853,592086,0
+NVDD.US,D,20241213,000000,60.9143,63.9012,60.8179,63.1311,729265,0
+NVDD.US,D,20241216,000000,63.2274,64.942,63.0827,64.0948,890134,0
+NVDD.US,D,20241217,000000,65.7334,66.6963,64.384,64.9624,1163746,0
+NVDD.US,D,20241218,000000,63.3238,66.0708,61.7816,65.7334,1096056,0
+NVDD.US,D,20241219,000000,64.384,65.4433,63.1773,64.8659,1048451,0
+NVDD.US,D,20241220,000000,65.3479,66.118,62.6009,62.7456,1257883,0
+NVDD.US,D,20241223,000000,62.3485,62.7388,60.5436,60.5923,855087,0
+NVDD.US,D,20241224,000000,60.3971,61.0313,59.6166,60.2996,441751,0
+NVDD.US,D,20241226,000000,60.6898,61.4606,60.1532,60.4947,645690,0
+NVDD.US,D,20241227,000000,61.1777,62.8169,61.0802,61.7632,674604,0
+NVDD.US,D,20241230,000000,62.8365,63.2062,60.2996,61.568,783435,0
+NVDD.US,D,20241231,000000,61.4705,63.2756,61.4705,63.1292,914822,0
+NVDD.US,D,20250102,000000,62.3485,62.934,60.9377,61.1777,1173681,0
+NVDD.US,D,20250103,000000,60.4947,60.5923,58.3481,58.4456,1114053,0
+NVDD.US,D,20250106,000000,56.8846,57.0796,55.421,56.4942,1009321,0
+NVDD.US,D,20250107,000000,55.1282,60.1045,55.1282,60.1045,1137068,0
+NVDD.US,D,20250108,000000,59.1286,61.0313,58.4456,60.0068,1208317,0
+NVDD.US,D,20250110,000000,61.2753,62.6413,61.2753,61.9583,1089005,0
+NVDD.US,D,20250113,000000,64.6903,64.7878,63.0325,63.2267,962505,0
+NVDD.US,D,20250114,000000,61.7632,64.6903,61.6754,63.8122,899567,0
+NVDD.US,D,20250115,000000,62.8365,63.9097,61.6157,61.6655,689056,0
+NVDD.US,D,20250116,000000,60.5923,63.0316,60.5923,62.934,975648,0
+NVDD.US,D,20250117,000000,61.568,62.1027,60.6411,60.9826,683618,0
+NVDD.US,D,20250121,000000,60.2996,61.2753,59.2263,59.6166,964992,0
+NVDD.US,D,20250122,000000,58.0555,58.4456,56.7382,57.0796,994956,0
+NVDD.US,D,20250123,000000,57.8603,58.2993,56.9821,57.0796,960942,0
+NVDD.US,D,20250124,000000,56.6894,59.1277,56.4942,58.9336,1031819,0
+NVDD.US,D,20250127,000000,66.0563,69.5202,64.6903,68.6907,1774769,0
+NVDD.US,D,20250128,000000,66.5442,70.0129,62.7388,62.7388,1419735,0
+NVDD.US,D,20250129,000000,63.9097,66.992,63.8122,65.1782,1117062,0
+NVDD.US,D,20250130,000000,65.6661,68.2536,64.6903,64.6903,821404,0
+NVDD.US,D,20250131,000000,65.3733,67.6175,63.1302,67.2272,1124104,0
+NVDD.US,D,20250203,000000,70.2519,71.1788,68.0087,69.1786,1069422,0
+NVDD.US,D,20250204,000000,68.9835,69.1298,66.5345,68.0077,841978,0
+NVDD.US,D,20250205,000000,66.2516,66.593,64.3976,64.3976,647072,0
+NVDD.US,D,20250206,000000,63.1292,64.2512,62.4462,62.4462,820621,0
+NVDD.US,D,20250207,000000,62.3485,63.0804,61.6655,61.9583,848455,0
+NVDD.US,D,20250210,000000,61.8607,61.8607,59.519,60.202,1068987,0
+NVDD.US,D,20250211,000000,60.6898,61.3251,59.8117,60.5923,774471,0
+NVDD.US,D,20250212,000000,61.7632,62.1535,60.8079,61.3728,805229,0
+NVDD.US,D,20250213,000000,61.1777,61.2753,58.836,59.4215,851845,0
+NVDD.US,D,20250214,000000,58.9336,59.2751,57.7626,57.8603,992453,0
+NVDD.US,D,20250218,000000,56.8846,58.2515,56.0064,57.6651,1149486,0
+NVDD.US,D,20250219,000000,57.6651,58.5931,56.8856,57.8603,980555,0
+NVDD.US,D,20250220,000000,57.47,58.7882,57.2748,57.47,983659,0
+NVDD.US,D,20250221,000000,57.47,60.0068,56.9333,59.8117,1765355,0
+NVDD.US,D,20250224,000000,58.7385,62.0558,57.9578,61.6655,1588540,0
+NVDD.US,D,20250225,000000,61.9583,64.3976,61.7632,63.3243,1914886,0
+NVDD.US,D,20250226,000000,61.7632,62.4462,59.8273,60.9826,2401962,0
+NVDD.US,D,20250227,000000,59.3238,66.3003,59.3238,66.2516,2656273,0
+NVDD.US,D,20250228,000000,67.5198,68.3493,63.617,63.7146,2056643,0
+NVDD.US,D,20250303,000000,64.3976,70.1291,64.3323,69.1786,1684343,0
+NVDD.US,D,20250304,000000,71.3252,71.6179,65.9968,68.1053,1807051,0
+NVDD.US,D,20250305,000000,67.2272,68.9386,66.7393,67.3247,1434146,0
+NVDD.US,D,20250306,000000,69.5689,71.4218,68.4468,71.1301,1635505,0
+NVDD.US,D,20250307,000000,70.7397,73.0961,69.3608,69.8616,1761382,0
+NVDD.US,D,20250310,000000,71.7155,74.4475,70.4491,73.4718,2063879,0
+NVDD.US,D,20250311,000000,73.3743,74.9363,69.8118,72.2034,1602853,0
+NVDD.US,D,20250312,000000,68.6907,69.4713,66.9833,67.5198,1762845,0
+NVDD.US,D,20250313,000000,66.9346,68.7395,66.4476,67.6175,1797854,0
+NVDD.US,D,20250314,000000,65.9587,66.2516,64.1048,64.2025,1369801,0
+NVDD.US,D,20250317,000000,63.617,66.1538,63.5604,65.3733,1537559,0
+NVDD.US,D,20250318,000000,66.2026,68.0575,65.589,67.5492,1988627,0
+NVDD.US,D,20250319,000000,66.5442,67.4223,64.6415,66.3491,1584695,0
+NVDD.US,D,20250320,000000,66.9833,66.9833,64.8855,65.8612,1569999,0
+NVDD.US,D,20250321,000000,66.7393,67.6166,66.1735,66.3491,1127160,0
+NVDD.US,D,20250324,000000,65.0806,65.4231,63.8122,64.3,1303801,0
+NVDD.US,D,20250325,000000,64.6924,65.5773,64.3473,64.5941,908152,0
+NVDD.US,D,20250326,000000,65.8722,69.0183,65.7739,68.3301,1421400,0
+NVDD.US,D,20250327,000000,69.9032,70.2473,67.986,69.9032,1919678,0
+NVDD.US,D,20250328,000000,69.7066,71.3779,68.9632,71.083,1770577,0
+NVDD.US,D,20250331,000000,73.8358,74.8681,71.4762,71.6729,1878783,0
+NVDD.US,D,20250401,000000,71.7712,73.1477,70.5914,70.5914,1701915,0
+NVDD.US,D,20250402,000000,72.5577,72.8468,69.5335,70.4931,1524843,0
+NVDD.US,D,20250403,000000,74.9173,76.1955,73.59,75.9988,1901699,0
+NVDD.US,D,20250404,000000,78.2602,83.3234,77.3753,81.7012,2426498,0
+NVDD.US,D,20250407,000000,87.5019,88.3376,75.4089,78.7517,2187712,0
+NVDD.US,D,20250408,000000,73.8358,81.4269,72.2628,79.6366,1703853,0
+NVDD.US,D,20250409,000000,77.8668,78.7517,64.4466,65.0856,2974339,0
+NVDD.US,D,20250410,000000,67.8386,71.4369,67.0196,68.8217,1678378,0
+NVDD.US,D,20250411,000000,68.2318,68.9702,66.4612,66.8554,2201902,0
+NVDD.US,D,20250414,000000,64.6924,67.8877,64.6924,66.9045,1081550,0
+NVDD.US,D,20250415,000000,66.7571,67.0028,65.1348,65.9705,1211196,0
+NVDD.US,D,20250416,000000,70.5914,72.8822,69.2445,70.5914,1487721,0
+NVDD.US,D,20250417,000000,70.5914,73.6392,70.5914,72.656,1307578,0
+NVDD.US,D,20250421,000000,74.6224,77.277,74.2291,75.9988,1335189,0
+NVDD.US,D,20250422,000000,74.4258,75.6557,73.6402,74.3275,1443387,0
+NVDD.US,D,20250423,000000,70.0998,72.0662,70.0015,71.6729,1705470,0
+NVDD.US,D,20250424,000000,71.083,71.2305,68.8217,69.0183,1029881,0
+NVDD.US,D,20250425,000000,68.8217,69.4607,65.48,66.118,1606168,0
+NVDD.US,D,20250428,000000,66.7571,69.1167,66.5605,67.5436,1039838,0
+NVDD.US,D,20250429,000000,68.0352,68.1335,66.5605,67.2978,1185934,0
+NVDD.US,D,20250430,000000,70.0015,70.2955,67.3469,67.4452,1404359,0
+NVDD.US,D,20250501,000000,64.6924,65.823,63.6906,65.6756,1901586,0
+NVDD.US,D,20250502,000000,64.2008,64.6521,63.5126,64.0042,1095657,0
+NVDD.US,D,20250505,000000,64.9873,65.0748,63.9058,64.3975,698475,0
+NVDD.US,D,20250506,000000,65.7739,66.1661,63.9058,64.5941,1587368,0
+NVDD.US,D,20250507,000000,64.889,65.3315,62.2502,62.7261,1961330,0
+NVDD.US,D,20250508,000000,61.8412,63.314,61.7429,62.5294,1294657,0
+NVDD.US,D,20250509,000000,62.3328,63.7092,62.0369,62.8244,1470427,0
+NVDD.US,D,20250512,000000,59.9732,60.9563,59.4177,59.5799,1251573,0
+NVDD.US,D,20250513,000000,58.5476,58.695,55.4969,56.2372,1363005,0
+NVDD.US,D,20250514,000000,54.7624,55.3523,53.7793,53.8776,1719525,0
+NVDD.US,D,20250515,000000,54.3691,54.8607,53.3859,54.0742,1476958,0
+NVDD.US,D,20250516,000000,53.4843,54.6641,53.4843,53.7793,1492861,0
+NVDD.US,D,20250519,000000,55.0574,55.0574,53.6318,53.8245,1199139,0
+NVDD.US,D,20250520,000000,54.2708,54.9581,54.1725,54.2708,1031305,0
+NVDD.US,D,20250521,000000,54.8607,55.7986,52.9927,55.3031,1802735,0
+NVDD.US,D,20250522,000000,55.1557,55.4014,54.2708,54.9591,1950705,0
+NVDD.US,D,20250523,000000,56.1388,56.3846,54.9591,55.5489,2184437,0
+NVDD.US,D,20250527,000000,54.3691,54.6641,53.681,53.8776,1236144,0
+NVDD.US,D,20250528,000000,53.681,54.1725,53.091,54.1725,1581408,0
+NVDD.US,D,20250529,000000,51.1247,52.8452,50.6331,52.4029,3074105,0
+NVDD.US,D,20250530,000000,52.5012,54.7624,52.2553,54.0742,2322461,0
+NVDD.US,D,20250602,000000,53.7793,53.7793,52.6978,53.091,1332585,0
+NVDD.US,D,20250603,000000,52.5012,52.7961,51.223,51.518,1017438,0
+NVDD.US,D,20250604,000000,51.1247,52.2061,51.1247,51.223,1043710,0
+NVDD.US,D,20250605,000000,51.3214,52.5002,50.5348,52.1078,1725254,0
+NVDD.US,D,20250606,000000,51.1247,51.518,50.8789,51.518,903490,0
+NVDD.US,D,20250609,000000,50.8297,51.4197,50.2399,51.0264,1349395,0
+NVDD.US,D,20250610,000000,51.1247,51.518,50.5348,50.7314,1109561,0
+NVDD.US,D,20250611,000000,50.3382,51.4197,50.2408,51.0264,1581236,0
+NVDD.US,D,20250612,000000,51.3214,51.3214,50.2399,50.3382,1067369,0
+NVDD.US,D,20250613,000000,51.223,51.7146,50.8297,51.3705,1343971,0
+NVDD.US,D,20250616,000000,50.928,50.928,49.8466,50.4365,1138366,0
+NVDD.US,D,20250617,000000,50.5348,50.7304,50.2399,50.6331,976736,0
+NVDD.US,D,20250618,000000,50.6331,51.0264,50.0432,50.2399,882137,0
+NVDD.US,D,20250620,000000,50.2399,51.1738,49.9449,50.8297,1145846,0
+NVDD.US,D,20250623,000000,51.223,51.3715,50.4365,50.7314,960140,0
+NVDD.US,D,20250624,000000,50.244,50.244,49.2529,49.352,726893,0
+NVDD.US,D,20250625,000000,48.9556,48.9556,47.1718,47.2709,1669562,0
+NVDD.US,D,20250626,000000,46.7259,47.2709,46.4781,46.9736,1159576,0
+NVDD.US,D,20250627,000000,46.6763,46.9736,45.8835,46.1808,1418411,0
+NVDD.US,D,20250630,000000,46.0817,46.7626,45.9826,46.1808,733940,0
+NVDD.US,D,20250701,000000,46.5772,48.0637,46.4762,47.5682,1884537,0
+NVDD.US,D,20250702,000000,47.6673,47.6673,46.1808,46.2799,1183832,0
+NVDD.US,D,20250703,000000,46.0322,46.1808,45.2394,45.7844,995399,0
+NVDD.US,D,20250707,000000,46.0817,46.3325,45.7844,46.0817,1209220,0
+NVDD.US,D,20250708,000000,45.7844,46.0352,45.4871,45.5862,625010,0
+NVDD.US,D,20250709,000000,45.2889,45.2889,44.2979,44.7934,1050437,0
+NVDD.US,D,20250710,000000,44.2979,45.1898,44.2979,44.397,1198617,0
+NVDD.US,D,20250711,000000,44.5952,44.5952,43.406,44.1988,1383861,0
+NVDD.US,D,20250714,000000,44.1988,45.0907,44.0997,44.397,825905,0
+NVDD.US,D,20250715,000000,42.5141,43.1087,42.2168,42.6132,1484126,0
+NVDD.US,D,20250716,000000,42.6132,43.2078,42.4665,42.5141,1270784,0
+NVDD.US,D,20250717,000000,42.415,42.7028,41.8214,42.0682,755653,0
+NVDD.US,D,20250718,000000,42.0186,42.6132,41.9185,42.415,1042573,0
+NVDD.US,D,20250721,000000,42.3159,42.6132,42.1177,42.6132,517378,0
+NVDD.US,D,20250722,000000,42.6132,44.2979,42.6132,43.6042,1253213,0
+NVDD.US,D,20250723,000000,43.1087,43.4566,42.5141,42.7123,1065595,0
+NVDD.US,D,20250724,000000,42.3159,42.6132,41.9195,41.9691,926282,0
+NVDD.US,D,20250725,000000,42.0186,42.2168,41.7213,42.0186,526652,0
+NVDD.US,D,20250728,000000,42.0186,42.0186,41.2258,41.3249,708398,0
+NVDD.US,D,20250729,000000,41.0276,41.7213,40.6312,41.5727,1515858,0
+NVDD.US,D,20250730,000000,41.424,41.424,40.5321,40.7303,1021383,0
+NVDD.US,D,20250731,000000,39.888,41.4736,39.8384,41.1267,1672798,0
+NVDD.US,D,20250801,000000,42.0186,42.7123,41.3249,41.9195,2152317,0
+NVDD.US,D,20250804,000000,41.6222,41.7728,40.433,40.433,1405535,0
+NVDD.US,D,20250805,000000,40.6312,41.424,40.433,40.8294,2225642,0
+NVDD.US,D,20250806,000000,41.424,41.424,40.5321,40.6312,1339841,0
+NVDD.US,D,20250807,000000,40.2348,40.8294,39.6402,40.3339,2140465,0
+NVDD.US,D,20250808,000000,40.1357,40.5321,39.7393,39.9375,1282465,0
+NVDD.US,D,20250811,000000,40.1357,40.5321,39.6402,40.0366,1809257,0
+NVDD.US,D,20250812,000000,39.8384,40.7303,39.8384,39.8384,2032154,0
+NVDD.US,D,20250813,000000,39.9375,40.7303,39.6897,40.1357,3245690,0
+NVDD.US,D,20250814,000000,40.6312,40.7154,39.8384,40.0366,1718486,0
+NVDD.US,D,20250815,000000,40.3339,41.0276,40.2348,40.433,2196762,0
+NVDD.US,D,20250818,000000,40.433,40.433,39.9375,40.0366,1444200,0
+NVDD.US,D,20250819,000000,40.0366,41.6222,40.0366,41.5231,2443848,0
+NVDD.US,D,20250820,000000,41.8204,43.2078,41.6222,41.7213,3721936,0
+NVDD.US,D,20250821,000000,41.8204,42.0186,41.3249,41.7213,2163963,0
+NVDD.US,D,20250822,000000,42.415,42.7084,40.9285,41.0276,2156600,0
+NVDD.US,D,20250825,000000,41.0276,41.424,40.1357,40.6312,2246272,0
+NVDD.US,D,20250826,000000,40.5321,40.9285,40.0366,40.2348,1962011,0
+NVDD.US,D,20250827,000000,40.2348,40.8294,40.0366,40.2348,1705340,0
+NVDD.US,D,20250828,000000,40.433,41.424,39.6402,40.5321,2837451,0
+NVDD.US,D,20250829,000000,41.1267,42.2168,41.0286,41.9195,2955076,0
+NVDD.US,D,20250902,000000,43.0096,43.7033,42.415,42.7123,2907725,0
+NVDD.US,D,20250903,000000,42.8114,43.3069,42.415,42.8114,3146516,0
+NVDD.US,D,20250904,000000,42.9105,43.2078,42.5637,42.6132,1977157,0
+NVDD.US,D,20250905,000000,43.5051,44.5952,43.3069,43.8024,3797304,0
+NVDD.US,D,20250908,000000,43.8024,43.8024,42.747,43.406,2532405,0
+NVDD.US,D,20250909,000000,43.3069,43.9015,42.8114,42.8114,2365163,0
+NVDD.US,D,20250910,000000,41.424,41.7203,40.7303,41.2258,3416323,0
+NVDD.US,D,20250911,000000,40.7303,41.424,40.5817,41.2258,1768889,0
+NVDD.US,D,20250912,000000,41.2258,41.4884,40.9285,41.1267,1327534,0
+NVDD.US,D,20250915,000000,41.7213,41.9195,41.0276,41.2258,1961535,0
+NVDD.US,D,20250916,000000,41.424,41.9691,41.2754,41.9195,1314240,0
+NVDD.US,D,20250917,000000,42.3159,43.406,42.3159,43.0096,2783671,0
+NVDD.US,D,20250918,000000,42.0186,42.3159,41.2258,41.424,2136548,0
+NVDD.US,D,20250919,000000,41.6222,41.7213,41.0276,41.424,1776756,0
+NVDD.US,D,20250922,000000,41.6222,41.8759,39.5411,39.7393,3336931,0
+NVDD.US,D,20250923,000000,40.2,41.2,40.1,41,1731800,0
+NVDD.US,D,20250924,000000,40.6,41.6,40.6,41.3,1656435,0
+NVDD.US,D,20250925,000000,41.9,42.15,40.5,41.1,3858731,0
+NVDD.US,D,20250926,000000,41.1,41.8,40.999,41,2592930,0
+NVDD.US,D,20250929,000000,40.51,40.52,39.72,40.19,479391,0
+NVDD.US,D,20250930,000000,40.18,40.27,38.98,39.16,1143630,0
+NVDD.US,D,20251001,000000,39.43,39.72,38.84,39.04,889162,0
+NVDD.US,D,20251002,000000,38.53,38.81,38.25,38.69,636383,0
+NVDD.US,D,20251003,000000,38.65,39.41,38.42,38.97,670920,0
+NVDD.US,D,20251006,000000,39.42,39.84,39.08,39.43,867185,0
+NVDD.US,D,20251007,000000,39.26,39.63,38.7,39.54,765673,0
+NVDD.US,D,20251008,000000,39.16,39.16,38.61,38.67,397068,0
+NVDD.US,D,20251009,000000,38.07,38.27,37.44,37.97,730403,0
+NVDD.US,D,20251010,000000,37.84,39.91,37.41,39.87,1485131,0
+NVDD.US,D,20251013,000000,38.83,39.21,38.36,38.74,682167,0
+NVDD.US,D,20251014,000000,39.49,40.51,39.47,40.45,736609,0
+NVDD.US,D,20251015,000000,39.39,41.06,39.39,40.5,633461,0
+NVDD.US,D,20251016,000000,39.99,40.52,39.76,40.0946,462620,0
+NVDD.US,D,20251017,000000,40.465,40.54,39.61,39.79,263943,0
+NVDD.US,D,20251020,000000,39.88,40.1,39.39,39.9266,94805,0
+NVDD.US,D,20251021,000000,39.91,40.51,39.91,40.2199,203218,0
+NVDD.US,D,20251022,000000,40.28,41.24,39.77,40.5069,289696,0
+NVDD.US,D,20251023,000000,40.42,40.57,39.8601,40.0443,183426,0
+NVDD.US,D,20251024,000000,39.72,39.77,38.92,39.1861,214386,0
+NVDD.US,D,20251027,000000,38.43,38.725,38.035,38.09,194330,0
+NVDD.US,D,20251028,000000,37.79,38,35.79,36.19,759971,0
+NVDD.US,D,20251029,000000,34.96,35.52,34.1925,35.11,1267586,0
+NVDD.US,D,20251030,000000,35.445,36.08,35.36,35.85,709898,0
+NVDD.US,D,20251031,000000,35.21,35.96,34.94,35.93,977937,0
+NVDD.US,D,20251103,000000,34.95,35.25,34.37,35.13,679224,0
+NVDD.US,D,20251104,000000,35.84,36.68,35.66,36.55,629774,0
+NVDD.US,D,20251105,000000,36.58,37.24,35.79,37.21,459341,0
+NVDD.US,D,20251106,000000,36.985,38.87,36.79,38.6061,687060,0
+NVDD.US,D,20251107,000000,39.29,40.47,38.56,38.57,836337,0
+NVDD.US,D,20251110,000000,37.15,37.42,36.18,36.37,652373,0
+NVDD.US,D,20251111,000000,37.08,37.76,37.0553,37.42,430391,0
+NVDD.US,D,20251112,000000,36.93,37.83,36.93,37.33,365453,0
+NVDD.US,D,20251113,000000,37.84,39.23,37.8,38.66,515028,0
+NVDD.US,D,20251114,000000,39.52,39.97,37.85,38.0411,465000,0
+NVDD.US,D,20251117,000000,38.87,39.18,38.2648,38.73,427461,0
+NVDD.US,D,20251118,000000,39.46,40.16,39.15,39.84,655547,0
+NVDD.US,D,20251119,000000,39.09,39.5,38.42,38.66,841267,0
+NVDD.US,D,20251120,000000,36.76,40.09,36.75,39.84,1406794,0
+NVDD.US,D,20251121,000000,39.835,41.655,39.1,40.35,1738412,0
+NVDD.US,D,20251124,000000,40.24,40.8983,39.345,39.56,750029,0
+NVDD.US,D,20251125,000000,41.19,42.36,40.5,40.56,954167,0
+NVDD.US,D,20251126,000000,39.71,40.48,39.43,40.03,831441,0
+NVDD.US,D,20251128,000000,40.36,40.88,40.275,40.79,324180,0
+NVDD.US,D,20251201,000000,41.3,41.54,40.0599,40.13,304238,0
+NVDD.US,D,20251202,000000,39.74,40.11,38.87,39.82,622218,0
+NVDD.US,D,20251203,000000,39.87,40.29,39.6,40.2,433842,0
+NVDD.US,D,20251204,000000,39.755,40.08,39.12,39.35,333168,0
+NVDD.US,D,20251205,000000,39.29,39.91,39.14,39.61,357558,0
+NVDD.US,D,20251208,000000,39.58,39.62,38.41,38.91,673727,0
+NVDD.US,D,20251209,000000,38.93,39.405,38.91,39.07,241636,0
+NVDD.US,D,20251210,000000,39.15,39.68,38.97,39.34,360321,0
+NVDD.US,D,20251211,000000,40.08,40.85,39.88,39.95,359261,0
+NVDD.US,D,20251212,000000,39.95,41.365,39.57,41.26,911524,0
+NVDD.US,D,20251215,000000,40.63,41.1987,40.5,40.98,166199,0
+NVDD.US,D,20251216,000000,41.08,41.3,40.57,40.7,297852,0
+NVDD.US,D,20251217,000000,41.06,42.3542,41.06,42.22,598548,0
+NVDD.US,D,20251218,000000,41.38,41.96,40.98,41.4134,236123,0
+NVDD.US,D,20251219,000000,40.88,40.93,39.83,39.83,313241,0
+NVDD.US,D,20251222,000000,39.19,39.53,39.16,39.26,199653,0
+NVDD.US,D,20251223,000000,39.08,39.09,37.72,37.73,353090,0
+NVDD.US,D,20251224,000000,38.05,38.27,37.86,37.86,149784,0
+NVDD.US,D,20251226,000000,37.66,37.69,37.09,37.52,202191,0
+NVDD.US,D,20251229,000000,38.06,38.4,37.885,37.99,307983,0
+NVDD.US,D,20251230,000000,38.02,38.25,37.87,38.12,207390,0
+NVDD.US,D,20251231,000000,37.73,38.35,37.545,38.35,276037,0
+NVDD.US,D,20260102,000000,37.685,38.01,37.06,37.92,288753,0
+NVDD.US,D,20260105,000000,37.33,38.44,36.99,38.05,285438,0
+NVDD.US,D,20260106,000000,37.58,38.31,37.25,38.22,364062,0
+NVDD.US,D,20260107,000000,38,38.3738,37.41,37.8891,272495,0
+NVDD.US,D,20260108,000000,37.9,38.945,37.85,38.68,251658,0
+NVDD.US,D,20260109,000000,38.69,38.99,38.45,38.76,201596,0
+NVDD.US,D,20260112,000000,39.11,39.11,38.29,38.73,247061,0
+NVDD.US,D,20260113,000000,38.77,39.05,38.1,38.56,241967,0
+NVDD.US,D,20260114,000000,38.88,39.59,38.88,39.12,463879,0
+NVDD.US,D,20260115,000000,38.45,38.45,37.76,38.29,465980,0
+NVDD.US,D,20260116,000000,37.94,38.505,37.66,38.5,158842,0
+NVDD.US,D,20260120,000000,39.42,40.28,39.322,40.18,291290,0
+NVDD.US,D,20260121,000000,40.04,40.11,38.57,38.99,301829,0
+NVDD.US,D,20260122,000000,38.74,38.89,38.43,38.72,207195,0
+NVDD.US,D,20260123,000000,38.16,38.29,37.78,38.1194,149220,0
+NVDD.US,D,20260126,000000,38.24,38.48,37.865,38.39,269195,0
+NVDD.US,D,20260127,000000,38.22,38.54,37.67,37.97,135582,0
+NVDD.US,D,20260128,000000,37.43,37.68,37.22,37.39,290492,0
+NVDD.US,D,20260129,000000,37.43,38.42,37.0235,37.19,192386,0
+NVDD.US,D,20260130,000000,37.5,37.73,36.8301,37.42,471453,0
+NVDD.US,D,20260202,000000,38.27,38.7,37.68,38.57,265426,0
+NVDD.US,D,20260203,000000,38.49,40.51,38.4582,39.68,268941,0
+NVDD.US,D,20260204,000000,39.87,41.52,39.865,40.9852,483566,0
+NVDD.US,D,20260205,000000,40.9,41.76,40.46,41.56,218684,0
+NVDD.US,D,20260206,000000,40.55,40.92,37.98,38.37,429843,0
+NVDD.US,D,20260209,000000,38.62,38.62,36.66,37.3748,360594,0
+NVDD.US,D,20260210,000000,37.17,37.76,36.95,37.68,285995,0
+NVDD.US,D,20260211,000000,36.92,37.625,36.77,37.3682,235433,0
+NVDD.US,D,20260212,000000,36.88,38.1,36.7442,38.05,232952,0
+NVDD.US,D,20260213,000000,37.965,39.149,37.965,38.9,254824,0
+NVDD.US,D,20260217,000000,39.16,39.65,38.09,38.43,328232,0
+NVDD.US,D,20260218,000000,37.68,38.0674,37.3739,37.86,163115,0
diff --git a/daily/us/nasdaq etfs/nvdu.us.txt b/daily/us/nasdaq etfs/nvdu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74e115f62f79a42900457b1bc09a6310377f4484
--- /dev/null
+++ b/daily/us/nasdaq etfs/nvdu.us.txt	
@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDU.US,D,20230914,000000,25.93,25.93,25.3,25.61,11815,0
+NVDU.US,D,20230915,000000,25.61,25.61,24.1731,24.1731,18975,0
+NVDU.US,D,20230918,000000,23.23,24.415,23,24.1997,34085,0
+NVDU.US,D,20230919,000000,23.88,23.95,23.45,23.8569,44423,0
+NVDU.US,D,20230920,000000,23.78,24.11,22.82,22.8232,24040,0
+NVDU.US,D,20230921,000000,22.2,22.499,21.8262,21.8262,32448,0
+NVDU.US,D,20230922,000000,22.24,22.63,21.991,22.28,73995,0
+NVDU.US,D,20230925,000000,21.96,22.93,21.9,22.7166,24161,0
+NVDU.US,D,20230926,000000,22.559,23.15,22.419,22.4541,30623,0
+NVDU.US,D,20230927,000000,22.8019,23.14,22.2701,22.9098,13836,0
+NVDU.US,D,20230928,000000,22.93,23.63,22.911,23.4365,30395,0
+NVDU.US,D,20230929,000000,23.98,24.214,23.5819,23.75,31545,0
+NVDU.US,D,20231002,000000,24.14,25.079,24.14,24.751,19400,0
+NVDU.US,D,20231003,000000,24.83,25.06,23.59,23.76,22373,0
+NVDU.US,D,20231004,000000,23.94,24.2,23.7101,24.1848,37383,0
+NVDU.US,D,20231005,000000,24.11,24.8247,24.055,24.6825,11039,0
+NVDU.US,D,20231006,000000,24.29,25.5637,24.185,25.5637,39540,0
+NVDU.US,D,20231009,000000,24.87,25.43,24.49,25.17,30996,0
+NVDU.US,D,20231010,000000,25.23,25.92,25.13,25.59,20389,0
+NVDU.US,D,20231011,000000,26,26.4,25.8,26.4,38097,0
+NVDU.US,D,20231012,000000,26.44,27.07,26.1,26.5277,54953,0
+NVDU.US,D,20231013,000000,26.43,26.43,25.14,25.2042,39298,0
+NVDU.US,D,20231016,000000,25,25.88,24.87,25.8459,60266,0
+NVDU.US,D,20231017,000000,24.07,24.662,22.8,23.98,107490,0
+NVDU.US,D,20231018,000000,22.96,23.365,22.226,22.5171,86213,0
+NVDU.US,D,20231019,000000,23.06,23.339,22.309,22.46,58430,0
+NVDU.US,D,20231020,000000,22.29,22.709,21.64,21.87,45643,0
+NVDU.US,D,20231023,000000,21.87,23.312,21.591,23.1081,57621,0
+NVDU.US,D,20231024,000000,23.23,23.7,22.89,23.69,34756,0
+NVDU.US,D,20231025,000000,23.5,23.5,21.9901,22.15,57829,0
+NVDU.US,D,20231026,000000,22.3985,22.52,20.66,20.9,108639,0
+NVDU.US,D,20231027,000000,21.35,21.505,20.77,21.12,45555,0
+NVDU.US,D,20231030,000000,21.55,22.08,21.08,21.63,45817,0
+NVDU.US,D,20231031,000000,21,21.3552,20.18,21.32,94726,0
+NVDU.US,D,20231101,000000,21.59,22.55,21.54,22.53,65877,0
+NVDU.US,D,20231102,000000,23.37,23.749,22.9951,23.44,77018,0
+NVDU.US,D,20231103,000000,23.86,24.9099,23.74,24.63,116241,0
+NVDU.US,D,20231106,000000,24.85,25.37,24.6,25.24,121985,0
+NVDU.US,D,20231107,000000,25.21,25.604,24.8,25.41,57719,0
+NVDU.US,D,20231108,000000,25.49,26.149,25.47,25.91,61269,0
+NVDU.US,D,20231109,000000,26.65,27.313,26.06,26.23,98488,0
+NVDU.US,D,20231110,000000,26.64,27.4624,26.51,27.41,94946,0
+NVDU.US,D,20231113,000000,27.35,28.039,27.2,27.64,181752,0
+NVDU.US,D,20231114,000000,28.56,28.6496,28.0061,28.4769,164394,0
+NVDU.US,D,20231115,000000,28.78,28.78,27.24,27.8242,199677,0
+NVDU.US,D,20231116,000000,27.62,28.35,27.4,28.32,124555,0
+NVDU.US,D,20231117,000000,28.3,28.4599,27.95,28.18,101290,0
+NVDU.US,D,20231120,000000,28.24,29.25,28.08,29.14,293987,0
+NVDU.US,D,20231121,000000,28.9,29.1799,28.1,28.72,321462,0
+NVDU.US,D,20231122,000000,28.64,29.0297,26.816,27.61,593752,0
+NVDU.US,D,20231124,000000,27.38,27.75,26.8,26.8,130072,0
+NVDU.US,D,20231127,000000,26.86,27.45,26.78,27.2,135962,0
+NVDU.US,D,20231128,000000,27.17,27.2772,26.54,26.82,99432,0
+NVDU.US,D,20231129,000000,27.34,27.6302,26.9293,27.08,141153,0
+NVDU.US,D,20231130,000000,27.03,27.03,25.7105,25.9823,107990,0
+NVDU.US,D,20231201,000000,25.62,26.2754,25.43,25.92,99874,0
+NVDU.US,D,20231204,000000,25.29,25.34,24.475,24.86,274109,0
+NVDU.US,D,20231205,000000,24.81,25.75,24.7,25.75,192963,0
+NVDU.US,D,20231206,000000,26.34,26.41,24.8001,24.88,171448,0
+NVDU.US,D,20231207,000000,25.03,25.77,24.95,25.7503,94774,0
+NVDU.US,D,20231208,000000,25.71,26.67,25.67,26.5,215709,0
+NVDU.US,D,20231211,000000,26.49,26.49,25.08,25.72,142671,0
+NVDU.US,D,20231212,000000,25.3,26.59,25.24,26.59,82550,0
+NVDU.US,D,20231213,000000,26.56,27.3295,26.56,26.96,199742,0
+NVDU.US,D,20231214,000000,27.23,27.31,26.3812,27.1058,148895,0
+NVDU.US,D,20231215,000000,27.11,28.039,26.96,27.64,188319,0
+NVDU.US,D,20231218,000000,27.98,28.881,27.86,28.62,192231,0
+NVDU.US,D,20231219,000000,28.05,28.19,27.5953,28.1714,283600,0
+NVDU.US,D,20231220,000000,28.19,28.49,26.89,26.93,145384,0
+NVDU.US,D,20231221,000000,27.34,27.53,27,27.48,66936,0
+NVDU.US,D,20231222,000000,27.65,27.74,27.0104,27.28,77628,0
+NVDU.US,D,20231226,000000,27.45,27.9499,27.45,27.7,45307,0
+NVDU.US,D,20231227,000000,27.9,27.9562,27.501,27.785,82848,0
+NVDU.US,D,20231228,000000,27.99,28.15,27.8,27.87,118027,0
+NVDU.US,D,20231229,000000,28.09,28.2449,27.24,27.87,100682,0
+NVDU.US,D,20240102,000000,27.61,27.61,26.25,26.75,97164,0
+NVDU.US,D,20240103,000000,26.05,26.65,26.01,26.215,122413,0
+NVDU.US,D,20240104,000000,26.38,26.93,26.18,26.53,58635,0
+NVDU.US,D,20240105,000000,26.89,27.7878,26.86,27.45,160969,0
+NVDU.US,D,20240108,000000,27.82,30.12,27.78,30.12,341165,0
+NVDU.US,D,20240109,000000,30.2,31.8784,29.72,30.85,265090,0
+NVDU.US,D,20240110,000000,31.3,32.1199,31.16,31.86,251314,0
+NVDU.US,D,20240111,000000,32.47,32.75,31.22,32.32,284591,0
+NVDU.US,D,20240112,000000,32.13,32.38,31.93,32.2,112267,0
+NVDU.US,D,20240116,000000,32.49,34.03,32.49,33.7,259778,0
+NVDU.US,D,20240117,000000,33.65,33.6988,32.21,33.32,206948,0
+NVDU.US,D,20240118,000000,34.41,34.72,33.4,34.3,189542,0
+NVDU.US,D,20240119,000000,35.09,36.44,34.4,36.44,274671,0
+NVDU.US,D,20240122,000000,36.96,37.2,36.04,36.6,289250,0
+NVDU.US,D,20240123,000000,36.53,36.7879,35.607,36.73,138369,0
+NVDU.US,D,20240124,000000,37.21,39.46,36.91,38.16,298440,0
+NVDU.US,D,20240125,000000,39.07,39.35,37.74,38.37,268386,0
+NVDU.US,D,20240126,000000,37.65,38.4685,37.36,37.77,172607,0
+NVDU.US,D,20240129,000000,38.01,39.15,37.7,39.12,316174,0
+NVDU.US,D,20240130,000000,39.56,40.07,38.98,39.42,264085,0
+NVDU.US,D,20240131,000000,38.06,38.91,37.43,38.23,197465,0
+NVDU.US,D,20240201,000000,38.83,39.769,38.3516,39.63,206184,0
+NVDU.US,D,20240202,000000,40.47,42.9882,40.24,42.58,254049,0
+NVDU.US,D,20240205,000000,44.6,45.73,43.56,45.64,744251,0
+NVDU.US,D,20240206,000000,45.98,45.98,42.64,44.56,497345,0
+NVDU.US,D,20240207,000000,44.67,46.455,43.9068,46.38,294330,0
+NVDU.US,D,20240208,000000,46.34,47,45.74,45.89,241940,0
+NVDU.US,D,20240209,000000,46.77,48.36,46.45,48.32,251640,0
+NVDU.US,D,20240212,000000,48.8,50.76,47.4501,48.49,483759,0
+NVDU.US,D,20240213,000000,46.55,49.59,45.74,48.34,646197,0
+NVDU.US,D,20240214,000000,49.43,50.3955,48.16,50.03,561260,0
+NVDU.US,D,20240215,000000,50.05,50.12,48.5714,48.82,321780,0
+NVDU.US,D,20240216,000000,50.24,50.5177,48.6004,48.66,476921,0
+NVDU.US,D,20240220,000000,47.98,47.98,43.84,45.61,655864,0
+NVDU.US,D,20240221,000000,44.095,44.97,42.34,43.56,1114143,0
+NVDU.US,D,20240222,000000,50.9,54.31,50.14,54.2,1154520,0
+NVDU.US,D,20240223,000000,56.61,58.2124,53.2524,54.57,754128,0
+NVDU.US,D,20240226,000000,55.58,56.44,54.27,54.8,391313,0
+NVDU.US,D,20240227,000000,55.03,55.16,52.82,54.45,188367,0
+NVDU.US,D,20240228,000000,53.12,54.58,52.781,53.31,258862,0
+NVDU.US,D,20240229,000000,54.79,55.68,54.05,54.83,245949,0
+NVDU.US,D,20240301,000000,55.769,58.1062,55.1401,58.1,418825,0
+NVDU.US,D,20240304,000000,60.13,63.7661,59.675,61.25,545699,0
+NVDU.US,D,20240305,000000,61.2,62.04,59.2756,61.98,380404,0
+NVDU.US,D,20240306,000000,64.27,66.05,63.2118,65,343011,0
+NVDU.US,D,20240307,000000,66.57,69.3101,65.98,69.27,335658,0
+NVDU.US,D,20240308,000000,72.04,74.51,62.4009,63.51,1409114,0
+NVDU.US,D,20240311,000000,62.17,64.8383,59.89,61.63,490901,0
+NVDU.US,D,20240312,000000,64,68.18,61.9601,68.155,634679,0
+NVDU.US,D,20240313,000000,67.37,67.71,64.41,67.01,437506,0
+NVDU.US,D,20240314,000000,65.47,66.59,62.29,63.75,481180,0
+NVDU.US,D,20240315,000000,62.82,65.46,61.78,63.63,328314,0
+NVDU.US,D,20240318,000000,66.47,68.55,62.86,64.24,485152,0
+NVDU.US,D,20240319,000000,62.04,66.23,60.32,65,434337,0
+NVDU.US,D,20240320,000000,65.47,66.0973,63.72,66.07,242201,0
+NVDU.US,D,20240321,000000,68.23,68.5373,66.221,67.15,334028,0
+NVDU.US,D,20240322,000000,67.04,70.81,66.74,70.31,350457,0
+NVDU.US,D,20240325,000000,70.03,73.02,69.485,71.17,319627,0
+NVDU.US,D,20240326,000000,72.01,72.6582,68.33,68.34,278655,0
+NVDU.US,D,20240327,000000,68.91,68.97,64.58,65.85,309535,0
+NVDU.US,D,20240328,000000,65.41,66.9099,64.58,65.82,185882,0
+NVDU.US,D,20240401,000000,65.87,67.82,64.65,65.78,360775,0
+NVDU.US,D,20240402,000000,62.9,65.26,61.81,64.52,165784,0
+NVDU.US,D,20240403,000000,62.97,65.8099,62.97,63.73,115739,0
+NVDU.US,D,20240404,000000,65.93,66.02,59.39,59.39,241255,0
+NVDU.US,D,20240405,000000,60.42,62.899,59.4,62.31,231486,0
+NVDU.US,D,20240408,000000,63.15,63.16,60.6,61.1,82051,0
+NVDU.US,D,20240409,000000,61.43,61.68,55.211,58.4,357706,0
+NVDU.US,D,20240410,000000,56.25,61.19,56.25,60.63,265878,0
+NVDU.US,D,20240411,000000,61.3,65.81,60.75,65.63,268375,0
+NVDU.US,D,20240412,000000,64.44,65.0299,61.31,62.23,214159,0
+NVDU.US,D,20240415,000000,63.55,65.5288,59,59.07,248876,0
+NVDU.US,D,20240416,000000,59.7,61.9023,59.2,60.89,241683,0
+NVDU.US,D,20240417,000000,62.16,62.8,56.27,56.31,320297,0
+NVDU.US,D,20240418,000000,57.42,59,54.05,57.05,208020,0
+NVDU.US,D,20240419,000000,54.87,56.47,44.91,45.63,536954,0
+NVDU.US,D,20240422,000000,47.86,50.08,45.8,49.61,483059,0
+NVDU.US,D,20240423,000000,51.16,53.5,50.4455,53.12,386951,0
+NVDU.US,D,20240424,000000,55.16,55.23,48.95,49.54,467003,0
+NVDU.US,D,20240425,000000,48.55,54.065,47.8815,53.25,315263,0
+NVDU.US,D,20240426,000000,54.81,60.49,54.1401,59.87,456756,0
+NVDU.US,D,20240429,000000,59.51,60.08,56.4,59.88,546989,0
+NVDU.US,D,20240430,000000,58.8,61.14,57.69,57.77,447079,0
+NVDU.US,D,20240501,000000,55.98,57.25,51.01,53.47,657662,0
+NVDU.US,D,20240502,000000,55.24,57.31,53.63,56.95,543470,0
+NVDU.US,D,20240503,000000,59.46,61.4,58.64,60.79,453177,0
+NVDU.US,D,20240506,000000,61.66,65.419,61.24,65.26,445894,0
+NVDU.US,D,20240507,000000,63.77,64.7186,60.8995,63.06,694373,0
+NVDU.US,D,20240508,000000,61.35,63.84,61.35,62.85,286165,0
+NVDU.US,D,20240509,000000,62.99,63.7384,59.82,60.58,513263,0
+NVDU.US,D,20240510,000000,62.69,64.106,61.185,61.97,363846,0
+NVDU.US,D,20240513,000000,62.91,63.5,60.26,62.78,341590,0
+NVDU.US,D,20240514,000000,61.72,64.44,60.8101,64.04,242766,0
+NVDU.US,D,20240515,000000,65.51,68.95,64.5,68.66,418188,0
+NVDU.US,D,20240516,000000,69,70.28,67.84,68.24,378425,0
+NVDU.US,D,20240517,000000,68.37,68.54,64.5,65.49,277645,0
+NVDU.US,D,20240520,000000,67.34,69.26,66.88,68.78,346671,0
+NVDU.US,D,20240521,000000,67,69.57,66.31,69.54,330984,0
+NVDU.US,D,20240522,000000,69.75,70.4799,66.4,68.76,775095,0
+NVDU.US,D,20240523,000000,79.01,85.3599,78.5,81.59,1233768,0
+NVDU.US,D,20240524,000000,82.69,85.85,80.5899,85.85,406666,0
+NVDU.US,D,20240528,000000,91.79,99.39,91.3,97.83,763097,0
+NVDU.US,D,20240529,000000,96.41,100.395,92.71,99.3,637116,0
+NVDU.US,D,20240530,000000,98.87,100.91,90.4181,91.75,757313,0
+NVDU.US,D,20240531,000000,95.26,95.4892,86,90.48,847484,0
+NVDU.US,D,20240603,000000,96.99,99.22,94.2,99.14,677740,0
+NVDU.US,D,20240604,000000,100.32,101.8372,97.49,101.61,445446,0
+NVDU.US,D,20240605,000000,104.9,112.14,103.45,112.14,623178,0
+NVDU.US,D,20240606,000000,115,117.88,104.55,109.05,985559,0
+NVDU.US,D,20240607,000000,107.18,110.5,104,109.13,524946,0
+NVDU.US,D,20240610,000000,108.13,113,102.27,110.9,433411,0
+NVDU.US,D,20240611,000000,110.62,112.5,105.2958,109.23,310640,0
+NVDU.US,D,20240612,000000,113.02,119.6399,112.33,116.75,462648,0
+NVDU.US,D,20240613,000000,124.95,125.41,120.51,124.8,413089,0
+NVDU.US,D,20240614,000000,125.74,131,122.88,129.6,563613,0
+NVDU.US,D,20240617,000000,131.315,132.9172,124.78,127.77,641433,0
+NVDU.US,D,20240618,000000,127.95,137.7899,127.03,136.53,525945,0
+NVDU.US,D,20240620,000000,145.13,146.87,124.07,126.76,1551405,0
+NVDU.US,D,20240621,000000,119.49,126.37,114.27,119.17,1070672,0
+NVDU.US,D,20240624,000000,112.28,114.44,102.5,102.66,1043214,0
+NVDU.US,D,20240625,000000,107.57,116.6,104.3201,116.42,1043993,0
+NVDU.US,D,20240626,000000,116.17,119.7999,109.56,116.59,961193,0
+NVDU.US,D,20240627,000000,112.48,116.3662,110.03,112.15,520884,0
+NVDU.US,D,20240628,000000,112.81,118.65,109.82,111.2,610960,0
+NVDU.US,D,20240701,000000,111.06,113.33,102.61,112.11,660722,0
+NVDU.US,D,20240702,000000,107.24,110.64,106.55,109.42,414377,0
+NVDU.US,D,20240703,000000,107.59,119.36,107.03,119.36,651614,0
+NVDU.US,D,20240705,000000,117.86,120.3576,114.57,114.74,602232,0
+NVDU.US,D,20240708,000000,117.8,123.61,116.81,118.81,564529,0
+NVDU.US,D,20240709,000000,123.12,129.32,119.83,124.85,787134,0
+NVDU.US,D,20240710,000000,130,131.75,126.8,131.49,712197,0
+NVDU.US,D,20240711,000000,133.51,133.9499,116.15,116.8,1414017,0
+NVDU.US,D,20240712,000000,118.4,124.92,116.5,120.02,728753,0
+NVDU.US,D,20240715,000000,122.89,123.83,116.33,118.64,582144,0
+NVDU.US,D,20240716,000000,118.59,119.6,111.4499,114.47,454402,0
+NVDU.US,D,20240717,000000,105.55,106.415,97.16,99.14,1132435,0
+NVDU.US,D,20240718,000000,106.05,106.59,97.06,104.77,941284,0
+NVDU.US,D,20240719,000000,103.59,105.39,98.1,99.24,347492,0
+NVDU.US,D,20240722,000000,103.32,109.26,102.51,108.75,730738,0
+NVDU.US,D,20240723,000000,107.35,110.31,105.92,106.35,367697,0
+NVDU.US,D,20240724,000000,100.69,102,91.07,92.44,845974,0
+NVDU.US,D,20240725,000000,90,95.88,79.51,89.06,1366738,0
+NVDU.US,D,20240726,000000,95.12,95.15,87.805,90.06,530333,0
+NVDU.US,D,20240729,000000,91.24,95.19,87.53,87.53,463537,0
+NVDU.US,D,20240730,000000,87.75,88.3,73.73,75.46,1178375,0
+NVDU.US,D,20240731,000000,88.9,96.44,85.71,94.71,1012565,0
+NVDU.US,D,20240801,000000,95.83,99.66,78.21,82.16,1481299,0
+NVDU.US,D,20240802,000000,73.45,81.219,70.23,79.1,1489819,0
+NVDU.US,D,20240805,000000,56,73.229,54.98,69.16,1540492,0
+NVDU.US,D,20240806,000000,73.6,78.79,69.23,73.99,1154641,0
+NVDU.US,D,20240807,000000,79.38,80.5,66.225,66.41,1056603,0
+NVDU.US,D,20240808,000000,70.4,75.21,64.6401,74.74,897935,0
+NVDU.US,D,20240809,000000,75.32,76.83,72.48,74.19,483569,0
+NVDU.US,D,20240812,000000,76.47,83.05,76.47,80.4,699931,0
+NVDU.US,D,20240813,000000,85.36,90.8599,84.2,90.8,859308,0
+NVDU.US,D,20240814,000000,94.44,94.59,87.57,93.68,974456,0
+NVDU.US,D,20240815,000000,95.11,101.89,92.8154,101.44,919165,0
+NVDU.US,D,20240816,000000,99.77,104.81,98.72,103.97,775034,0
+NVDU.US,D,20240819,000000,103.5,113.02,102.1,113.02,842491,0
+NVDU.US,D,20240820,000000,110.36,112.73,105.91,108.3,812971,0
+NVDU.US,D,20240821,000000,108.3,111.8,107.22,110.24,621728,0
+NVDU.US,D,20240822,000000,113.03,114.11,101.24,102.27,1021839,0
+NVDU.US,D,20240823,000000,105.73,111.7,104.55,111.19,817863,0
+NVDU.US,D,20240826,000000,111.69,114.59,102.8,106.36,989998,0
+NVDU.US,D,20240827,000000,103.99,110.8999,101.89,109.38,785435,0
+NVDU.US,D,20240828,000000,109.01,109.3899,99.7,104.84,1589587,0
+NVDU.US,D,20240829,000000,97.525,102.82,90,91.32,1613766,0
+NVDU.US,D,20240830,000000,94.08,97.6865,90.75,94.01,725989,0
+NVDU.US,D,20240903,000000,88.63,88.96,75.01,76.17,1446298,0
+NVDU.US,D,20240904,000000,71.78,78.8481,70.6159,73.51,1171523,0
+NVDU.US,D,20240905,000000,71.79,78.23,71.5506,74.87,1041713,0
+NVDU.US,D,20240906,000000,76.01,76.13,66.14,68.91,1436185,0
+NVDU.US,D,20240909,000000,71.49,73.58,69.86,73.51,917880,0
+NVDU.US,D,20240910,000000,75.6,77.58,71.3911,75.67,826985,0
+NVDU.US,D,20240911,000000,77.56,88.41,74.86,87.78,1384161,0
+NVDU.US,D,20240912,000000,88.11,93.85,85.84,91.52,1716020,0
+NVDU.US,D,20240913,000000,91.32,92.53,88.98,91.24,821653,0
+NVDU.US,D,20240916,000000,87.3,89.85,83.97,87.65,891659,0
+NVDU.US,D,20240917,000000,89.67,90.6889,84.8,85.82,671980,0
+NVDU.US,D,20240918,000000,86.4,88.9999,82.35,82.35,987594,0
+NVDU.US,D,20240919,000000,88.15,91.6763,88.14,89.28,1445826,0
+NVDU.US,D,20240920,000000,87.9,90,85.35,86.29,686063,0
+NVDU.US,D,20240923,000000,87.13,87.55,84.52,86.46,708648,0
+NVDU.US,D,20240924,000000,86.46,94.205,84.75,92.82,811673,0
+NVDU.US,D,20240925,000000,94.71,99.087,94.2,96.99,1037049,0
+NVDU.US,D,20240926,000000,102.18,103.4,94.14,97.71,1153387,0
+NVDU.US,D,20240927,000000,97.51,97.61,90.111,93.38,867909,0
+NVDU.US,D,20240930,000000,88.7,93.6,88.46,93.53,624667,0
+NVDU.US,D,20241001,000000,94.25,95,84.85,86.51,726975,0
+NVDU.US,D,20241002,000000,85.63,90.11,84.02,89.27,584981,0
+NVDU.US,D,20241003,000000,92.47,97.6569,91.62,95.27,785993,0
+NVDU.US,D,20241004,000000,98.58,98.66,93.8911,98.4,757977,0
+NVDU.US,D,20241007,000000,98.7,107.44,98.66,102.9,1135358,0
+NVDU.US,D,20241008,000000,106.85,112.1099,105.57,111.16,990595,0
+NVDU.US,D,20241009,000000,113.38,113.88,108.655,110.66,868335,0
+NVDU.US,D,20241010,000000,109.47,114.65,108.5,114.29,851687,0
+NVDU.US,D,20241011,000000,112.85,115.85,112.5,114.13,567245,0
+NVDU.US,D,20241014,000000,116.86,122.33,116.8,119.69,912391,0
+NVDU.US,D,20241015,000000,119.17,120.54,103.57,108.41,1549068,0
+NVDU.US,D,20241016,000000,112.38,116.7499,108.47,115.14,858527,0
+NVDU.US,D,20241017,000000,121.33,123.91,117.21,117.25,1232022,0
+NVDU.US,D,20241018,000000,120.43,120.45,117.87,118.95,610757,0
+NVDU.US,D,20241021,000000,119.24,128.78,119.09,128.78,1232472,0
+NVDU.US,D,20241022,000000,127.54,130.09,125.5,128.53,995212,0
+NVDU.US,D,20241023,000000,125.55,126.276,117.66,121.45,1285698,0
+NVDU.US,D,20241024,000000,123.6,124.44,119.55,122.85,724354,0
+NVDU.US,D,20241025,000000,123.7,129.2,123.54,124.61,3203354,0
+NVDU.US,D,20241028,000000,127.28,127.28,122,122.91,615918,0
+NVDU.US,D,20241029,000000,122.31,125.82,119.95,124.25,571893,0
+NVDU.US,D,20241030,000000,120.87,122.41,116.35,120.82,634437,0
+NVDU.US,D,20241031,000000,117.5,117.58,108.24,109.13,1090911,0
+NVDU.US,D,20241101,000000,112.31,116.7,112.28,113.57,716875,0
+NVDU.US,D,20241104,000000,116.68,119.4875,113.95,114.77,703526,0
+NVDU.US,D,20241105,000000,116.94,121.81,116.85,120.99,492120,0
+NVDU.US,D,20241106,000000,126.5,132.38,124.61,130.99,1108723,0
+NVDU.US,D,20241107,000000,132.225,136.71,131.89,136.69,763762,0
+NVDU.US,D,20241108,000000,136.49,138.25,131.82,134.48,675500,0
+NVDU.US,D,20241111,000000,136.14,136.14,127,130.12,958588,0
+NVDU.US,D,20241112,000000,132.61,137.7199,131.41,135.46,810888,0
+NVDU.US,D,20241113,000000,136.7,137.18,131.04,132.03,567713,0
+NVDU.US,D,20241114,000000,134.09,136.55,130.38,132.52,675145,0
+NVDU.US,D,20241115,000000,128.99,129.5,120.3101,123.79,1080377,0
+NVDU.US,D,20241118,000000,119.42,122.89,115.35,120.44,942882,0
+NVDU.US,D,20241119,000000,122.4,132.38,121.86,132.26,888472,0
+NVDU.US,D,20241120,000000,132.95,132.95,124.57,130.04,1314363,0
+NVDU.US,D,20241121,000000,136,142.52,120.99,131.56,2014618,0
+NVDU.US,D,20241122,000000,129.91,132.23,121.47,122.8,1029444,0
+NVDU.US,D,20241125,000000,122.77,123.06,112.29,112.66,1154475,0
+NVDU.US,D,20241126,000000,115.31,118.03,112.02,114.1,606764,0
+NVDU.US,D,20241127,000000,110.77,111.38,105.7,111.34,818734,0
+NVDU.US,D,20241129,000000,113.84,117.77,112.4739,116.13,435144,0
+NVDU.US,D,20241202,000000,116.66,119.6,115.4,116.69,556032,0
+NVDU.US,D,20241203,000000,115.96,119.8,115.75,119.3,443262,0
+NVDU.US,D,20241204,000000,122.26,128.62,119.47,127.54,774796,0
+NVDU.US,D,20241205,000000,127.54,130,125.54,127.39,455631,0
+NVDU.US,D,20241206,000000,126.48,128.4,120.8103,122.57,603906,0
+NVDU.US,D,20241209,000000,116.47,118.399,113.58,116.51,707158,0
+NVDU.US,D,20241210,000000,116.66,121.3,108.06,110,645110,0
+NVDU.US,D,20241211,000000,113.92,118.28,110.34,116.88,598841,0
+NVDU.US,D,20241212,000000,99.42,101.5,97.19,99.74,955379,0
+NVDU.US,D,20241213,000000,101.9,102.97,92.67,95.09,924192,0
+NVDU.US,D,20241216,000000,95,95.28,89.72,92,934751,0
+NVDU.US,D,20241217,000000,87.8,91.28,84.83,89.56,1517777,0
+NVDU.US,D,20241218,000000,94.39,98.32,86.8,87.27,1615486,0
+NVDU.US,D,20241219,000000,91.35,94.5671,88.5,89.92,1083541,0
+NVDU.US,D,20241220,000000,88.6,96.2,86.62,95.89,1107467,0
+NVDU.US,D,20241223,000000,97.15,101.81,95.31,101.72,1058459,0
+NVDU.US,D,20241224,000000,102.04,104.98,100.17,102.44,583004,0
+NVDU.US,D,20241226,000000,101.63,103.28,98.9,102.04,584491,0
+NVDU.US,D,20241227,000000,99.91,100.5093,94.391,97.79,646042,0
+NVDU.US,D,20241230,000000,94.53,102.35,93.5,98.2,771164,0
+NVDU.US,D,20241231,000000,98.86,99.025,93.2,93.59,905444,0
+NVDU.US,D,20250102,000000,96.13,100.07,94.35,99.26,956847,0
+NVDU.US,D,20250103,000000,101.63,108.66,101.52,108,988769,0
+NVDU.US,D,20250106,000000,114.145,119.5,113.15,115.54,1319342,0
+NVDU.US,D,20250107,000000,121.05,121.21,100.92,101.1,1685927,0
+NVDU.US,D,20250108,000000,104.64,106.53,97.82,100.935,932212,0
+NVDU.US,D,20250110,000000,97.08,97.29,92.41,94.83,942832,0
+NVDU.US,D,20250113,000000,86.42,91.37,86,91.17,846884,0
+NVDU.US,D,20250114,000000,94.94,95.28,86.7,89.18,717902,0
+NVDU.US,D,20250115,000000,91.97,95.25,88.35,95.04,629229,0
+NVDU.US,D,20250116,000000,98.32,98.3886,91.22,91.22,606523,0
+NVDU.US,D,20250117,000000,94.92,97.91,93.8,96.83,608983,0
+NVDU.US,D,20250121,000000,98.99,102.5,95.9507,101.14,668833,0
+NVDU.US,D,20250122,000000,106.79,111.11,105.23,110,1083058,0
+NVDU.US,D,20250123,000000,106.95,110.25,105,110.19,657482,0
+NVDU.US,D,20250124,000000,111.86,112.65,102.31,103.27,971740,0
+NVDU.US,D,20250127,000000,77.61,82.53,65.8001,68.36,5833378,0
+NVDU.US,D,20250128,000000,72.145,80.36,65.805,79.77,3687158,0
+NVDU.US,D,20250129,000000,77.22,77.57,69.2502,73.86,2775893,0
+NVDU.US,D,20250130,000000,73.01,75.2,67.12,74.55,2758380,0
+NVDU.US,D,20250131,000000,73.8,78.67,68.33,69.3,2717537,0
+NVDU.US,D,20250203,000000,63.075,67.5365,61.16,65.34,2197685,0
+NVDU.US,D,20250204,000000,65.75,70.39,65.41,67.55,1145036,0
+NVDU.US,D,20250205,000000,71.08,74.72,69.97,74.64,1498459,0
+NVDU.US,D,20250206,000000,77.67,79.16,74.964,79.04,1381491,0
+NVDU.US,D,20250207,000000,79.59,81.1,77.77,80.41,1403701,0
+NVDU.US,D,20250210,000000,80.7,86.84,80.61,84.93,1429797,0
+NVDU.US,D,20250211,000000,83.72,86.14,81.8481,84.09,1025530,0
+NVDU.US,D,20250212,000000,80.34,83.29,79.31,81.83,1032378,0
+NVDU.US,D,20250213,000000,82.35,88.6,81.95,86.93,1222888,0
+NVDU.US,D,20250214,000000,88.41,91.99,87.37,91.32,955060,0
+NVDU.US,D,20250218,000000,94.83,97.52,90.3521,92.21,1215279,0
+NVDU.US,D,20250219,000000,92.41,94.82,89.4,92.02,775358,0
+NVDU.US,D,20250220,000000,93.1,93.65,88.77,93.02,727834,0
+NVDU.US,D,20250221,000000,92.93,94.8389,84.995,85.26,984151,0
+NVDU.US,D,20250224,000000,88.4,90.76,80,80.02,1319013,0
+NVDU.US,D,20250225,000000,79.85,80.035,73.11,75.63,1512037,0
+NVDU.US,D,20250226,000000,79.63,84.105,77.9,81.57,1698038,0
+NVDU.US,D,20250227,000000,85.76,85.76,67.3301,67.48,3391234,0
+NVDU.US,D,20250228,000000,65,72.7871,63.3,72.6,1965443,0
+NVDU.US,D,20250303,000000,71.03,71.1,58.01,60.16,2679915,0
+NVDU.US,D,20250304,000000,56.42,65.52,56,62.05,2783855,0
+NVDU.US,D,20250305,000000,63.65,64.3917,60.47,63.51,1530409,0
+NVDU.US,D,20250306,000000,59.22,61.24,55.8,56.17,1514676,0
+NVDU.US,D,20250307,000000,56.68,59.005,53.07,58.24,1469864,0
+NVDU.US,D,20250310,000000,55,57.26,50.73,52.31,1793658,0
+NVDU.US,D,20250311,000000,52.33,57.3996,50.19,53.87,1783020,0
+NVDU.US,D,20250312,000000,59.31,61.92,58.105,60.99,1684503,0
+NVDU.US,D,20250313,000000,62.22,63.0186,58.92,60.9,1781301,0
+NVDU.US,D,20250314,000000,63.83,67.27,63.505,67.06,1541834,0
+NVDU.US,D,20250317,000000,68.27,68.4,63.1,64.71,1320503,0
+NVDU.US,D,20250318,000000,63.06,64.05,59.4,60.43,1505658,0
+NVDU.US,D,20250319,000000,62.11,65.44,60.5,62.42,1390911,0
+NVDU.US,D,20250320,000000,61.36,65.2,61.2813,63.36,1102897,0
+NVDU.US,D,20250321,000000,61.59,62.78,60.115,62.44,768516,0
+NVDU.US,D,20250324,000000,64.76,67.22,64.2402,66.2,942922,0
+NVDU.US,D,20250325,000000,65.11,65.8,63.26,65.17,757394,0
+NVDU.US,D,20250326,000000,63.11,63.11,56.57,57.54,1401672,0
+NVDU.US,D,20250327,000000,55.17,58.28,54.54,55.33,759758,0
+NVDU.US,D,20250328,000000,55.21,56.6107,52.93,53.49,830242,0
+NVDU.US,D,20250331,000000,49.09,52.77,47.65,52.61,1111559,0
+NVDU.US,D,20250401,000000,52.37,53.97,50.37,53.97,748620,0
+NVDU.US,D,20250402,000000,51.06,55.62,50.6601,54.02,1141202,0
+NVDU.US,D,20250403,000000,47.33,49.41,45.5,45.63,1306230,0
+NVDU.US,D,20250404,000000,42.85,44,36.98,38.91,2819676,0
+NVDU.US,D,20250407,000000,33.18,45,32.625,41.75,3875501,0
+NVDU.US,D,20250408,000000,46.95,48.6,38.91,40.74,2923337,0
+NVDU.US,D,20250409,000000,42.63,56.32,41.62,55.5,4382127,0
+NVDU.US,D,20250410,000000,50.6207,52.14,44.6,49.19,2123372,0
+NVDU.US,D,20250411,000000,50.05,52.52,48.89,51.89,1475462,0
+NVDU.US,D,20250414,000000,55.15,55.16,50.3155,51.81,1440067,0
+NVDU.US,D,20250415,000000,52.1,54.4728,51.671,53.13,1104461,0
+NVDU.US,D,20250416,000000,45.81,48.04,42.0424,45.9,2209408,0
+NVDU.US,D,20250417,000000,45.75,45.76,41.91,43.12,1457813,0
+NVDU.US,D,20250421,000000,40.84,41.32,37.68,39.07,1722223,0
+NVDU.US,D,20250422,000000,40.69,41.55,39.53,40.83,1139863,0
+NVDU.US,D,20250423,000000,45.48,45.68,43.4113,43.78,1129129,0
+NVDU.US,D,20250424,000000,44.59,47.23,44.375,47.08,956562,0
+NVDU.US,D,20250425,000000,47.51,51.9285,46.45,51.09,1076676,0
+NVDU.US,D,20250428,000000,49.95,50.51,46.57,48.99,988500,0
+NVDU.US,D,20250429,000000,48.02,50.27,47.955,49.13,634583,0
+NVDU.US,D,20250430,000000,45.13,49.106,44.82,48.95,1008666,0
+NVDU.US,D,20250501,000000,52.905,54.57,51.36,51.56,1114331,0
+NVDU.US,D,20250502,000000,53.92,55.05,53.2,54.12,1077367,0
+NVDU.US,D,20250505,000000,52.755,54.3302,52.4506,53.49,529072,0
+NVDU.US,D,20250506,000000,51.275,54.34,50.78,53.22,661390,0
+NVDU.US,D,20250507,000000,52.81,57.03,52.082,56.53,932471,0
+NVDU.US,D,20250508,000000,57.95,58.06,55.37,56.81,1131458,0
+NVDU.US,D,20250509,000000,56.79,57.6,54.8399,56.04,674207,0
+NVDU.US,D,20250512,000000,61.1,62.14,59.58,62.14,1301725,0
+NVDU.US,D,20250513,000000,64.06,70.4304,63.77,69.11,1786545,0
+NVDU.US,D,20250514,000000,72.68,74.9799,71,74.89,1737266,0
+NVDU.US,D,20250515,000000,73.66,75.92,71.88,74.37,1366361,0
+NVDU.US,D,20250516,000000,75.75,75.83,72.7624,74.73,1100672,0
+NVDU.US,D,20250519,000000,71.515,75.36,71.41,74.91,1146285,0
+NVDU.US,D,20250520,000000,73.63,73.89,71.78,73.7,1000944,0
+NVDU.US,D,20250521,000000,72.25,76.96,69.5362,70.74,1479601,0
+NVDU.US,D,20250522,000000,71.31,73.43,70.62,71.95,1002012,0
+NVDU.US,D,20250523,000000,68.73,71.61,67.9,70.16,1273023,0
+NVDU.US,D,20250527,000000,73.38,74.8331,72.4,74.64,1136187,0
+NVDU.US,D,20250528,000000,75.22,76.55,73.88,73.94,1844594,0
+NVDU.US,D,20250529,000000,81.91,83.39,77.27,78.63,2037936,0
+NVDU.US,D,20250530,000000,77.97,79.0499,71.539,73.66,1584001,0
+NVDU.US,D,20250602,000000,74.28,77.23,74.28,76.38,917173,0
+NVDU.US,D,20250603,000000,78,81.5693,77.12,80.69,1076019,0
+NVDU.US,D,20250604,000000,81.84,81.89,78.768,81.4,869338,0
+NVDU.US,D,20250605,000000,81.75,83.84,77.96,79.21,1267362,0
+NVDU.US,D,20250606,000000,82.01,82.85,80.9417,81.09,761944,0
+NVDU.US,D,20250609,000000,82.93,84.85,81.39,82.08,987553,0
+NVDU.US,D,20250610,000000,82.29,83.9993,80.85,83.65,909534,0
+NVDU.US,D,20250611,000000,84.38,84.85,81.27,82.37,856036,0
+NVDU.US,D,20250612,000000,81.28,84.78,81.2,84.74,687288,0
+NVDU.US,D,20250613,000000,81.72,83.02,79.935,81.14,829968,0
+NVDU.US,D,20250616,000000,82.68,85.9432,82.65,84.22,922683,0
+NVDU.US,D,20250617,000000,84.01,84.84,83.205,83.47,604864,0
+NVDU.US,D,20250618,000000,83.35,85.2886,82.41,85.11,583068,0
+NVDU.US,D,20250620,000000,84.92,85.88,81.745,83.02,773303,0
+NVDU.US,D,20250623,000000,81.52,84.1264,81.02,83.51,791078,0
+NVDU.US,D,20250624,000000,84.59,87.23,84.45,87.14,870305,0
+NVDU.US,D,20250625,000000,88.795,94.84,88.795,94.72,1376332,0
+NVDU.US,D,20250626,000000,96.82,97.62,94.357,95.65,864929,0
+NVDU.US,D,20250627,000000,96.64,100,95.86,98.76,1114866,0
+NVDU.US,D,20250630,000000,99.64,99.9,96.6,98.99,681429,0
+NVDU.US,D,20250701,000000,96.84,98.0546,90.99,93.24,832948,0
+NVDU.US,D,20250702,000000,92.78,98.41,92.78,98,679787,0
+NVDU.US,D,20250703,000000,99.17,102.52,98.639,100.43,586178,0
+NVDU.US,D,20250707,000000,99.01,100.42,97.9463,99.12,507600,0
+NVDU.US,D,20250708,000000,100.48,101.5364,99.44,101.27,579970,0
+NVDU.US,D,20250709,000000,102.69,106.74,102.69,104.81,737259,0
+NVDU.US,D,20250710,000000,106.715,106.85,103.25,106.44,737607,0
+NVDU.US,D,20250711,000000,105.81,111.17,105.69,107.4,786813,0
+NVDU.US,D,20250714,000000,108.09,108.09,103.625,106.3,552794,0
+NVDU.US,D,20250715,000000,115.44,117,112.91,114.78,1027247,0
+NVDU.US,D,20250716,000000,115.31,116.1899,112.4,115.72,631230,0
+NVDU.US,D,20250717,000000,116.64,119.4,115,117.99,1030619,0
+NVDU.US,D,20250718,000000,118.9,119.43,115.47,116.98,636522,0
+NVDU.US,D,20250721,000000,117.48,118.12,115.33,115.62,432631,0
+NVDU.US,D,20250722,000000,115.33,115.39,106.46,109.68,730068,0
+NVDU.US,D,20250723,000000,112.9,115.145,110.9375,114.53,679974,0
+NVDU.US,D,20250724,000000,116.84,118.5903,115.225,118.5,484083,0
+NVDU.US,D,20250725,000000,118.17,119.7,117.4,117.93,476493,0
+NVDU.US,D,20250728,000000,118.685,122.5,118.685,122.48,496265,0
+NVDU.US,D,20250729,000000,124.08,126.07,120.2598,120.83,537262,0
+NVDU.US,D,20250730,000000,122.18,126.6799,121.66,125.99,639547,0
+NVDU.US,D,20250731,000000,130.96,131.29,121.21,123.74,807914,0
+NVDU.US,D,20250801,000000,118.47,121.859,114.0795,117.71,801682,0
+NVDU.US,D,20250804,000000,119.8,126.4235,119.2,126.38,481995,0
+NVDU.US,D,20250805,000000,126.05,126.7,120.81,124.06,551972,0
+NVDU.US,D,20250806,000000,121.26,126.17,121,125.58,417976,0
+NVDU.US,D,20250807,000000,128.62,131.5,124.725,127.56,639044,0
+NVDU.US,D,20250808,000000,128.5,130.81,126.965,130.14,515511,0
+NVDU.US,D,20250811,000000,128.91,131.6,126.55,128.98,601786,0
+NVDU.US,D,20250812,000000,130.29,130.8015,125.3901,130.45,612295,0
+NVDU.US,D,20250813,000000,129.74,131.5,125.15,128.24,645027,0
+NVDU.US,D,20250814,000000,125.64,130.29,125.44,128.8,387858,0
+NVDU.US,D,20250815,000000,128.49,128.49,123.17,126.52,487583,0
+NVDU.US,D,20250818,000000,126.7,129.96,126.7,128.66,368736,0
+NVDU.US,D,20250819,000000,129.3,129.3,119.44,119.89,673191,0
+NVDU.US,D,20250820,000000,118.69,119.3549,110.29,119.17,894727,0
+NVDU.US,D,20250821,000000,118.35,121.16,117.22,118.64,423485,0
+NVDU.US,D,20250822,000000,115.23,123.3499,113.5165,122.55,719399,0
+NVDU.US,D,20250825,000000,122.95,127.85,120.5304,125.09,692425,0
+NVDU.US,D,20250826,000000,125.32,128.5,123.5,127.55,638069,0
+NVDU.US,D,20250827,000000,128.09,128.6683,123.82,127.43,1069030,0
+NVDU.US,D,20250828,000000,126.44,131.25,120.2276,125.05,1069758,0
+NVDU.US,D,20250829,000000,122.11,122.2805,115.4202,116.91,870262,0
+NVDU.US,D,20250902,000000,111.025,114.24,107.48,112.28,1051558,0
+NVDU.US,D,20250903,000000,112.58,114.3,109.7,111.96,552982,0
+NVDU.US,D,20250904,000000,111.95,113.45,110.4029,113.3,387256,0
+NVDU.US,D,20250905,000000,108.27,109.595,103.2115,107.03,1308948,0
+NVDU.US,D,20250908,000000,107.57,112,107.57,108.81,671223,0
+NVDU.US,D,20250909,000000,109.51,112.02,106.62,111.74,577168,0
+NVDU.US,D,20250910,000000,119.43,122.9,117.92,120.17,941226,0
+NVDU.US,D,20250911,000000,123.45,123.9,119.255,119.74,517036,0
+NVDU.US,D,20250912,000000,120.93,121.9429,119.18,120.88,339291,0
+NVDU.US,D,20250915,000000,117.92,121.44,116.455,120.81,545248,0
+NVDU.US,D,20250916,000000,119.58,120.38,116.13,116.85,472104,0
+NVDU.US,D,20250917,000000,113.57,114.61,108.2,110.57,800265,0
+NVDU.US,D,20250918,000000,115.35,119.3835,114.13,118.19,755207,0
+NVDU.US,D,20250919,000000,117.75,120.6768,117.16,118.53,465896,0
+NVDU.US,D,20250922,000000,117.01,129.349,116.15,128.07,1145570,0
+NVDU.US,D,20250923,000000,125.11,125.78,118.8796,120.41,779030,0
+NVDU.US,D,20250924,000000,121.96,122.03,116.29,118.24,432173,0
+NVDU.US,D,20250925,000000,114.81,122.555,113.25,119.23,577517,0
+NVDU.US,D,20250926,000000,119.73,120.4699,115.53,119.8,409882,0
+NVDU.US,D,20250929,000000,122.97,127.58,122.85,124.59,579361,0
+NVDU.US,D,20250930,000000,125.08,132.12,124.172,131.13,772138,0
+NVDU.US,D,20251001,000000,129.13,133.3099,127.34,131.86,591004,0
+NVDU.US,D,20251002,000000,135.25,137.34,133.56,134.22,427088,0
+NVDU.US,D,20251003,000000,134.68,136.2,129.15,132.41,542597,0
+NVDU.US,D,20251006,000000,129.24,131.7097,126.3113,129.35,572806,0
+NVDU.US,D,20251007,000000,130.46,134.36,127.9112,128.565,536173,0
+NVDU.US,D,20251008,000000,130.89,134.67,130.89,134.18,371433,0
+NVDU.US,D,20251009,000000,138.31,143,137.12,139.05,771834,0
+NVDU.US,D,20251010,000000,140.43,143.36,125.12,125.31,951652,0
+NVDU.US,D,20251013,000000,132.12,134.85,129.33,132.51,422746,0
+NVDU.US,D,20251014,000000,127.14,127.16,120.415,120.83,813752,0
+NVDU.US,D,20251015,000000,127.28,127.28,117.13,120.58,782353,0
+NVDU.US,D,20251016,000000,123.59,125,120.44,123.02,783082,0
+NVDU.US,D,20251017,000000,120.69,126,120.21,124.81,526626,0
+NVDU.US,D,20251020,000000,124.39,127.46044,122.8831,123.97,341062,0
+NVDU.US,D,20251021,000000,124,124,120.2501,122.03,254094,0
+NVDU.US,D,20251022,000000,121.81,124.9399,116,120.805,531835,0
+NVDU.US,D,20251023,000000,120.88,124.2749,120.1473,123.12,387846,0
+NVDU.US,D,20251024,000000,125.44,130.28,125.02,128.55,497563,0
+NVDU.US,D,20251027,000000,133.82,136.2,131.65,135.73,429700,0
+NVDU.US,D,20251028,000000,138.02,152.17,136.42,149.28,1126223,0
+NVDU.US,D,20251029,000000,159.68,165.775,154.94,158.14,1353945,0
+NVDU.US,D,20251030,000000,155.25,156.76,149.66,151.73,559233,0
+NVDU.US,D,20251031,000000,157.19,159.3392,150.616,151.16,453634,0
+NVDU.US,D,20251103,000000,159.39,164.28,156.87,157.73,667182,0
+NVDU.US,D,20251104,000000,151.555,153.09,144.09,144.94,589141,0
+NVDU.US,D,20251105,000000,145.21,151.2286,139.65,140,552771,0
+NVDU.US,D,20251106,000000,141.69,143.1923,127.35,129.88,814379,0
+NVDU.US,D,20251107,000000,124.715,129.84,116.93,129.84,995404,0
+NVDU.US,D,20251110,000000,139.2,145.8599,137.485,144.55,892915,0
+NVDU.US,D,20251111,000000,138.88,139.12,133.525,136.21,490265,0
+NVDU.US,D,20251112,000000,139.73,139.73,133.1665,137.08,453436,0
+NVDU.US,D,20251113,000000,133,133.65,122.7734,127.06,757259,0
+NVDU.US,D,20251114,000000,121.41,132.569,118.5,131.61,823266,0
+NVDU.US,D,20251117,000000,125.61,129.82,123.45,126.56,778231,0
+NVDU.US,D,20251118,000000,121.66,123.76,117.14,119.47,941502,0
+NVDU.US,D,20251119,000000,123.99,127.8,121.28,126.3,1128586,0
+NVDU.US,D,20251120,000000,138.735,138.91,117.2001,118.4,1640229,0
+NVDU.US,D,20251121,000000,118.635,123.02,107.94,115.75,1626472,0
+NVDU.US,D,20251124,000000,116.425,121.5086,112.6626,120.18,898035,0
+NVDU.US,D,20251125,000000,110.28,114.57,103.34,114.04,1591303,0
+NVDU.US,D,20251126,000000,118.94,120.49,114.8,117.04,763058,0
+NVDU.US,D,20251128,000000,115.48,115.72,112.25,112.79,525539,0
+NVDU.US,D,20251201,000000,109.8,116.9547,108.65,116.47,622732,0
+NVDU.US,D,20251202,000000,118.86,123.78,116.66,118.15,652801,0
+NVDU.US,D,20251203,000000,117.86,119.5074,115.5,115.98,582278,0
+NVDU.US,D,20251204,000000,118.55,122.24,116.5198,120.77,637358,0
+NVDU.US,D,20251205,000000,121.35,122.33,117.5,119.38,429202,0
+NVDU.US,D,20251208,000000,119.75,126.5,119.6,123.57,678204,0
+NVDU.US,D,20251209,000000,123.39,123.56,120.58,122.64,580484,0
+NVDU.US,D,20251210,000000,118,118.8699,114.36,116.65,595428,0
+NVDU.US,D,20251211,000000,112.17,113.409,107.63,113.04,959732,0
+NVDU.US,D,20251212,000000,112.89,115.2,105.1052,105.58,709055,0
+NVDU.US,D,20251215,000000,108.89,109.4902,105.38,106.98,362201,0
+NVDU.US,D,20251216,000000,106.66,109.21,105.33,108.51,307483,0
+NVDU.US,D,20251217,000000,106.67,106.67,99.65,100.27,738325,0
+NVDU.US,D,20251218,000000,104.57,106.33,101.6188,103.88,433935,0
+NVDU.US,D,20251219,000000,106.77,112.19,106.69,112.08,590667,0
+NVDU.US,D,20251222,000000,115.63,116,113.8137,115.4,407798,0
+NVDU.US,D,20251223,000000,113.785,121.63,113.69,121.605,604846,0
+NVDU.US,D,20251224,000000,119.81,120.95,118.22,120.7,249333,0
+NVDU.US,D,20251226,000000,122.23,125.8599,122.0901,123.11,473099,0
+NVDU.US,D,20251229,000000,119.54,120.86,117.24,120.04,328664,0
+NVDU.US,D,20251230,000000,120.04,121.0529,118.5,119.14,273040,0
+NVDU.US,D,20251231,000000,121.59,122.96,117.68,117.72,283572,0
+NVDU.US,D,20260102,000000,121.935,125.8999,120,120.54,458450,0
+NVDU.US,D,20260105,000000,124.26,126.69,117.27,119.66,712474,0
+NVDU.US,D,20260106,000000,122.67,124.7966,118.1299,118.54,565471,0
+NVDU.US,D,20260107,000000,120.07,123.5732,117.51,120.97,341099,0
+NVDU.US,D,20260108,000000,120.755,121.12,113.93,115.71,479837,0
+NVDU.US,D,20260109,000000,115.62,117.1,113.8391,115.29,305160,0
+NVDU.US,D,20260112,000000,113.33,118.01,113.2,115.4,337357,0
+NVDU.US,D,20260113,000000,115.35,119.27,113.5,116.39,360032,0
+NVDU.US,D,20260114,000000,114.47,114.6,110.3205,113.27,396730,0
+NVDU.US,D,20260115,000000,117.4,121.07,117,117.94,687376,0
+NVDU.US,D,20260116,000000,119.97,121.95,116.52,116.77,322368,0
+NVDU.US,D,20260120,000000,111.16,111.84,106,106.71,658411,0
+NVDU.US,D,20260121,000000,107.15,115.09,106.945,112.61,482361,0
+NVDU.US,D,20260122,000000,114.46,116.08,113.4,114.36,259661,0
+NVDU.US,D,20260123,000000,117.725,120.15,117.03,117.79,397357,0
+NVDU.US,D,20260126,000000,117.15,119.6702,115.76,116.18,353753,0
+NVDU.US,D,20260127,000000,117.25,120.67,115.47,118.88,316268,0
+NVDU.US,D,20260128,000000,122.39,123.6,120.59,122.53,438321,0
+NVDU.US,D,20260129,000000,122.385,125.0861,115.66,123.58,615136,0
+NVDU.US,D,20260130,000000,122.04,126.27,119.895,122.07,482002,0
+NVDU.US,D,20260202,000000,116.72,120.82,114,114.94,471997,0
+NVDU.US,D,20260203,000000,115.48,115.59,103.32,108.41,1109289,0
+NVDU.US,D,20260204,000000,107.33,107.335,98.29,101.04,494432,0
+NVDU.US,D,20260205,000000,101.67,103.83,97.3853,98.5,480065,0
+NVDU.US,D,20260206,000000,103.44,115.3,101.44,113.46,616863,0
+NVDU.US,D,20260209,000000,111.99,123.625,111.99,118.89,535495,0
+NVDU.US,D,20260210,000000,121.08,122.005,116.91,117.27,276350,0
+NVDU.US,D,20260211,000000,122.095,123.0934,117.67,118.96,325269,0
+NVDU.US,D,20260212,000000,122.72,123.5,114.8,115.12,381093,0
+NVDU.US,D,20260213,000000,115.55,115.695,108.65,110.15,368056,0
+NVDU.US,D,20260217,000000,109.06,115.0415,105.7001,112.53,366286,0
+NVDU.US,D,20260218,000000,117.165,119.095,114.87,115.955,425093,0
diff --git a/daily/us/nasdaq etfs/ooqb.us.txt b/daily/us/nasdaq etfs/ooqb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49edc6e510d7d928c82762d4a871df21e2901b1b
--- /dev/null
+++ b/daily/us/nasdaq etfs/ooqb.us.txt	
@@ -0,0 +1,239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OOQB.US,D,20250219,000000,15.41,15.41,15.3296,15.4091,1622,0
+OOQB.US,D,20250220,000000,15.63,15.7022,15.4,15.7022,1749,0
+OOQB.US,D,20250221,000000,15.8,15.8,14.7658,14.7658,780,0
+OOQB.US,D,20250224,000000,14.511,14.511,14.511,14.511,354,0
+OOQB.US,D,20250225,000000,13.06,13.3459,13.06,13.3459,346,0
+OOQB.US,D,20250226,000000,12.689,12.7423,12.5,12.7423,512,0
+OOQB.US,D,20250227,000000,12.65,12.65,12.214,12.214,215,0
+OOQB.US,D,20250228,000000,11.8263,12.4581,11.8263,12.4581,169,0
+OOQB.US,D,20250303,000000,13.41,13.41,12.4463,12.4463,293,0
+OOQB.US,D,20250304,000000,11.95,12.5396,11.8,12.5396,560,0
+OOQB.US,D,20250305,000000,13.159,13.2201,13.159,13.2201,593,0
+OOQB.US,D,20250306,000000,12.98,12.98,12.5293,12.6777,3109,0
+OOQB.US,D,20250307,000000,12.45,12.4756,12.43,12.4756,442,0
+OOQB.US,D,20250310,000000,11.65,11.65,10.481,10.7943,7127,0
+OOQB.US,D,20250311,000000,11.14,11.3876,11.08,11.3876,3519,0
+OOQB.US,D,20250312,000000,11.59,11.59,11.079,11.4968,2832,0
+OOQB.US,D,20250314,000000,11.719,11.7938,11.7,11.7938,2580,0
+OOQB.US,D,20250317,000000,11.91,11.9199,11.8289,11.8289,1023,0
+OOQB.US,D,20250318,000000,11.1,11.2919,11.1,11.2919,2774,0
+OOQB.US,D,20250319,000000,11.55,11.9065,11.55,11.9065,252,0
+OOQB.US,D,20250320,000000,11.87,11.87,11.6767,11.6767,239,0
+OOQB.US,D,20250321,000000,11.55,11.6859,11.55,11.6859,304,0
+OOQB.US,D,20250324,000000,12.53,12.5692,12.51,12.5692,649,0
+OOQB.US,D,20250325,000000,12.21,13.43,12.21,12.82,1383,0
+OOQB.US,D,20250326,000000,12.16,12.16,12.15,12.1522,1415,0
+OOQB.US,D,20250327,000000,11.89,12.25,11.89,12.14,2030,0
+OOQB.US,D,20250328,000000,11.79,11.79,11.28,11.3136,3242,0
+OOQB.US,D,20250331,000000,10.98,11.1355,10.769,11.1355,1063,0
+OOQB.US,D,20250401,000000,11.04,11.5697,11.04,11.5697,310,0
+OOQB.US,D,20250402,000000,11.79,11.969,11.79,11.969,348,0
+OOQB.US,D,20250403,000000,10.6046,10.69,10.581,10.5915,1168,0
+OOQB.US,D,20250404,000000,10.2699,10.2699,10.1953,10.1953,453,0
+OOQB.US,D,20250407,000000,8.75,9.649,8.75,9.3492,2722,0
+OOQB.US,D,20250408,000000,10,10,8.9377,8.9377,318,0
+OOQB.US,D,20250409,000000,9.49,10.687,9.49,10.687,3542,0
+OOQB.US,D,20250410,000000,10.26,10.26,9.91,9.91,188,0
+OOQB.US,D,20250411,000000,10.42,10.622,10.18,10.6106,873,0
+OOQB.US,D,20250414,000000,11.03,11.03,10.659,10.7945,1070,0
+OOQB.US,D,20250415,000000,10.82,10.9,10.7007,10.7007,4471,0
+OOQB.US,D,20250416,000000,10.49,10.59,10.4427,10.4427,316,0
+OOQB.US,D,20250417,000000,10.45,10.5,10.45,10.4928,456,0
+OOQB.US,D,20250422,000000,11.24,11.2587,11.221,11.2587,365,0
+OOQB.US,D,20250423,000000,11.59,11.78,11.59,11.7155,867,0
+OOQB.US,D,20250424,000000,11.871,11.9833,11.85,11.9833,5289,0
+OOQB.US,D,20250425,000000,12.1459,12.3399,12.1459,12.3399,688,0
+OOQB.US,D,20250428,000000,11.9908,12.2448,11.9908,12.2448,1251,0
+OOQB.US,D,20250429,000000,12.201,12.3773,12.2,12.3773,1072,0
+OOQB.US,D,20250430,000000,12.14,12.2338,12.14,12.2338,270,0
+OOQB.US,D,20250501,000000,12.72,12.73,12.6673,12.6673,319,0
+OOQB.US,D,20250502,000000,12.89,12.95,12.89,12.9032,1052,0
+OOQB.US,D,20250505,000000,12.4,12.585,12.4,12.585,1525,0
+OOQB.US,D,20250506,000000,12.29,12.51,12.29,12.4664,1632,0
+OOQB.US,D,20250507,000000,12.78,12.78,12.47,12.65,1309,0
+OOQB.US,D,20250508,000000,13.36,13.48,13.36,13.4133,1096,0
+OOQB.US,D,20250509,000000,13.62,13.6467,13.59,13.6467,842,0
+OOQB.US,D,20250512,000000,14.28,14.28,13.919,13.9508,1058,0
+OOQB.US,D,20250513,000000,14.405,14.5662,14.405,14.5662,274,0
+OOQB.US,D,20250514,000000,14.4556,14.46,14.433,14.433,916,0
+OOQB.US,D,20250515,000000,14.21,14.5902,14.16,14.429,1159,0
+OOQB.US,D,20250516,000000,14.56,14.6025,14.56,14.6025,159,0
+OOQB.US,D,20250519,000000,14.57,14.7919,14.57,14.7919,256,0
+OOQB.US,D,20250520,000000,14.64,14.9391,14.64,14.9391,1301,0
+OOQB.US,D,20250521,000000,14.82,15.3,14.82,14.9702,1633,0
+OOQB.US,D,20250522,000000,15.31,15.47,15.2716,15.2716,6666,0
+OOQB.US,D,20250523,000000,14.869,14.91,14.83,14.8451,4485,0
+OOQB.US,D,20250527,000000,15.26,15.35,15.25,15.2816,660,0
+OOQB.US,D,20250529,000000,14.82,14.82,14.6591,14.6591,474,0
+OOQB.US,D,20250530,000000,14.6,14.6,14.429,14.5036,859,0
+OOQB.US,D,20250602,000000,14.431,14.5553,14.43,14.5553,3854,0
+OOQB.US,D,20250604,000000,14.83,14.83,14.74,14.74,324,0
+OOQB.US,D,20250605,000000,14.81,14.81,14.2601,14.2601,335,0
+OOQB.US,D,20250606,000000,14.755,14.755,14.7096,14.7096,27446,0
+OOQB.US,D,20250609,000000,15.3,15.3,15.2809,15.2809,5977,0
+OOQB.US,D,20250610,000000,15.3593,15.56,15.3593,15.4791,222,0
+OOQB.US,D,20250611,000000,15.319,15.3312,15.28,15.3312,1044,0
+OOQB.US,D,20250612,000000,15.089,15.089,15.08,15.08,116,0
+OOQB.US,D,20250613,000000,14.671,14.68,14.661,14.68,590,0
+OOQB.US,D,20250616,000000,15.2072,15.3199,15.2072,15.3199,1336,0
+OOQB.US,D,20250617,000000,14.842,14.866,14.6355,14.6355,653,0
+OOQB.US,D,20250620,000000,14.79,14.79,14.165457,14.335,876,0
+OOQB.US,D,20250623,000000,14.02,14.45,13.94,14.45,1466,0
+OOQB.US,D,20250624,000000,14.6,15.08,14.6,15.0538,2926,0
+OOQB.US,D,20250625,000000,15.17,15.39,15.17,15.3727,323,0
+OOQB.US,D,20250626,000000,15.429,15.4797,15.429,15.4797,995,0
+OOQB.US,D,20250627,000000,15.4,15.4,15.3835,15.39,572,0
+OOQB.US,D,20250630,000000,15.65,15.65,15.51,15.6319,614,0
+OOQB.US,D,20250701,000000,15.47,15.48,15.1438,15.1438,314,0
+OOQB.US,D,20250702,000000,15.42,15.8792,15.42,15.8792,1012,0
+OOQB.US,D,20250703,000000,15.99,16.12,15.96,15.96,715,0
+OOQB.US,D,20250707,000000,15.81,15.81,15.6556,15.6556,1419,0
+OOQB.US,D,20250708,000000,15.754,15.83,15.7085,15.78,2585,0
+OOQB.US,D,20250709,000000,15.99,16.3075,15.79,16.3075,2627,0
+OOQB.US,D,20250710,000000,16.51,16.511,16.51,16.511,515,0
+OOQB.US,D,20250711,000000,17.23,17.23,17.06,17.118,787,0
+OOQB.US,D,20250714,000000,17.59,17.59,17.4118,17.4118,885,0
+OOQB.US,D,20250715,000000,17.14,17.1446,16.92,16.92,3170,0
+OOQB.US,D,20250716,000000,17.34,17.356,17.34,17.356,120,0
+OOQB.US,D,20250717,000000,17.5199,17.6,17.4507,17.4507,1514,0
+OOQB.US,D,20250718,000000,17.299,17.299,17.1851,17.1851,345,0
+OOQB.US,D,20250722,000000,17.36,17.4619,17.36,17.4619,462,0
+OOQB.US,D,20250723,000000,17.3751,17.4,17.37,17.3751,701,0
+OOQB.US,D,20250724,000000,17.479,17.59,17.375,17.5175,2487,0
+OOQB.US,D,20250725,000000,17.05,17.29,17.02,17.2369,1935,0
+OOQB.US,D,20250728,000000,17.57,17.599,17.393,17.4384,4370,0
+OOQB.US,D,20250729,000000,17.669,17.669,17.28,17.2854,1611,0
+OOQB.US,D,20250730,000000,17.38,17.48,17.07,17.2319,8967,0
+OOQB.US,D,20250731,000000,17.575,17.62,17.1116,17.1116,5696,0
+OOQB.US,D,20250801,000000,16.591,16.7,16.269,16.269,5297,0
+OOQB.US,D,20250804,000000,16.641,16.7659,16.62,16.7659,7017,0
+OOQB.US,D,20250805,000000,16.74,16.74,16.43,16.5016,1398,0
+OOQB.US,D,20250806,000000,16.6,17.02,16.6,16.9275,3909,0
+OOQB.US,D,20250807,000000,17.14,17.293,17.05,17.293,632,0
+OOQB.US,D,20250808,000000,17.23,17.357,17.2285,17.2861,2092,0
+OOQB.US,D,20250811,000000,17.75,17.78,17.54,17.5716,2670,0
+OOQB.US,D,20250812,000000,17.84,17.8929,17.84,17.8929,839,0
+OOQB.US,D,20250813,000000,18.1,18.3394,18.0802,18.3394,1942,0
+OOQB.US,D,20250814,000000,17.689,17.76,17.56,17.6473,5053,0
+OOQB.US,D,20250815,000000,17.6,17.631,17.39,17.3944,2430,0
+OOQB.US,D,20250818,000000,17.0301,17.4399,17.0301,17.3872,11654,0
+OOQB.US,D,20250819,000000,17.04,17.04,16.5998,16.5998,1006,0
+OOQB.US,D,20250820,000000,16.38,16.6821,16.38,16.6821,2490,0
+OOQB.US,D,20250821,000000,16.57,16.57,16.3008,16.3008,200,0
+OOQB.US,D,20250822,000000,16.58,17.34,16.58,17.1799,8765,0
+OOQB.US,D,20250825,000000,16.4,16.71,16.3322,16.3322,3823,0
+OOQB.US,D,20250826,000000,16.18,16.43,16.18,16.43,940,0
+OOQB.US,D,20250827,000000,16.3901,16.59,16.3901,16.56,2183,0
+OOQB.US,D,20250828,000000,16.645,16.645,16.6409,16.6409,645,0
+OOQB.US,D,20250829,000000,16.37,16.37,15.8787,15.8787,3741,0
+OOQB.US,D,20250902,000000,15.56,16.24,15.56,16.1106,2101,0
+OOQB.US,D,20250903,000000,16.4522,16.4522,16.4201,16.4201,560,0
+OOQB.US,D,20250904,000000,16.26,16.26,16.2408,16.2408,272,0
+OOQB.US,D,20250909,000000,16.5,16.5891,16.5,16.5891,286,0
+OOQB.US,D,20250910,000000,17,17,16.8951,16.8951,349,0
+OOQB.US,D,20250911,000000,17.12,17.1327,17.12,17.1327,1015,0
+OOQB.US,D,20250912,000000,17.14,17.5103,17.14,17.5103,2268,0
+OOQB.US,D,20250915,000000,17.34,17.4055,17.33,17.4055,807,0
+OOQB.US,D,20250916,000000,17.48,17.6035,17.44,17.6035,2219,0
+OOQB.US,D,20250917,000000,17.46,17.46,17.321,17.3836,1620,0
+OOQB.US,D,20250918,000000,17.8585,17.8585,17.8144,17.8144,330,0
+OOQB.US,D,20250919,000000,17.706,17.706,17.56,17.5957,1627,0
+OOQB.US,D,20250922,000000,17.32,17.32,17.2629,17.2629,285,0
+OOQB.US,D,20250923,000000,17.291,17.3235,17.0597,17.0597,2403,0
+OOQB.US,D,20250924,000000,17.26,17.26,17.2469,17.2469,229,0
+OOQB.US,D,20250925,000000,16.731,16.89,16.5997,16.5997,459,0
+OOQB.US,D,20250926,000000,16.591,16.6,16.51,16.59,442,0
+OOQB.US,D,20250929,000000,17.1618,17.41,17.1618,17.3957,465,0
+OOQB.US,D,20250930,000000,17.25,17.4253,17.18,17.4253,299,0
+OOQB.US,D,20251002,000000,18.25,18.4559,18.25,18.4559,541,0
+OOQB.US,D,20251003,000000,18.5,18.66,18.45,18.6214,616,0
+OOQB.US,D,20251006,000000,19.09,19.15,19.09,19.1222,586,0
+OOQB.US,D,20251008,000000,18.9601,18.98,18.92,18.961,539,0
+OOQB.US,D,20251009,000000,18.59,18.59,18.49,18.5453,1155,0
+OOQB.US,D,20251013,000000,17.25,17.5277,17.23,17.5277,1466,0
+OOQB.US,D,20251014,000000,16.64,17.11,16.64,16.8912,3952,0
+OOQB.US,D,20251015,000000,16.84,16.89,16.47,16.7693,2832,0
+OOQB.US,D,20251016,000000,16.72,16.72,16.11,16.2472,4677,0
+OOQB.US,D,20251017,000000,15.815,16.1071,15.815,16.1071,1090,0
+OOQB.US,D,20251020,000000,17.0387,17.05,17.0009,17.0009,1004,0
+OOQB.US,D,20251021,000000,16.91,17.3,16.8881,17.1456,2336,0
+OOQB.US,D,20251023,000000,16.81,16.981,16.81,16.8582,1004,0
+OOQB.US,D,20251024,000000,17.07,17.151,17.07,17.0835,598,0
+OOQB.US,D,20251027,000000,17.969,18.2,17.969,18.0777,21813,0
+OOQB.US,D,20251028,000000,18.1895,18.32,18.0263,18.0263,6910,0
+OOQB.US,D,20251029,000000,17.9,17.94,17.37,17.5794,5997,0
+OOQB.US,D,20251030,000000,17.069,17.125,16.6936,16.6936,5374,0
+OOQB.US,D,20251031,000000,17.36,17.36,17.1751,17.3083,774,0
+OOQB.US,D,20251103,000000,17.11,17.11,16.8752,16.8752,725,0
+OOQB.US,D,20251104,000000,16.37,16.37,15.6211,15.6211,353,0
+OOQB.US,D,20251106,000000,15.46,15.57,15.4412,15.4412,752,0
+OOQB.US,D,20251107,000000,15.06,15.8272,15.06,15.8272,2588,0
+OOQB.US,D,20251110,000000,16.29,16.5129,16.267,16.5129,1380,0
+OOQB.US,D,20251111,000000,16.07,16.07,15.9653,15.9653,478,0
+OOQB.US,D,20251112,000000,15.73,15.77,15.73,15.7544,458,0
+OOQB.US,D,20251113,000000,15.45,15.55,14.87,14.8786,1977,0
+OOQB.US,D,20251114,000000,14.525,14.87,14.2969,14.2969,1262,0
+OOQB.US,D,20251117,000000,14.35,14.35,13.796,13.796,1558,0
+OOQB.US,D,20251118,000000,13.43,13.99,13.43,13.7761,8730,0
+OOQB.US,D,20251119,000000,13.49,13.49,13.22,13.3492,1129,0
+OOQB.US,D,20251120,000000,12.96,12.96,12.4913,12.4913,1937,0
+OOQB.US,D,20251121,000000,12.22,12.46,11.8,12.3011,2163,0
+OOQB.US,D,20251124,000000,12.84,13.4143,12.82,13.4143,4464,0
+OOQB.US,D,20251125,000000,12.98,13.2137,12.86,13.2137,1912,0
+OOQB.US,D,20251126,000000,13.2625,13.78,13.2275,13.7217,3427,0
+OOQB.US,D,20251128,000000,13.94,13.99,13.87,13.915,1628,0
+OOQB.US,D,20251201,000000,13.13,13.16,12.88,13.0504,1290,0
+OOQB.US,D,20251202,000000,13.7,14.06,13.7,14.0172,829,0
+OOQB.US,D,20251203,000000,14.19,14.35,14.14,14.3063,3762,0
+OOQB.US,D,20251204,000000,14.27,14.3,14.02,14.2246,942,0
+OOQB.US,D,20251205,000000,14.17,14.17,13.71,13.806,1292,0
+OOQB.US,D,20251208,000000,13.9626,13.9662,13.94,13.9662,621,0
+OOQB.US,D,20251209,000000,14.111,14.3494,14.111,14.3494,285,0
+OOQB.US,D,20251210,000000,14.1584,14.64,14.14,14.3279,2009,0
+OOQB.US,D,20251211,000000,13.9,14.1583,13.83,14.1583,577,0
+OOQB.US,D,20251212,000000,14.1,14.1,13.6589,13.6589,898,0
+OOQB.US,D,20251215,000000,13.09,13.16,12.0081,12.0081,1441,0
+OOQB.US,D,20251216,000000,12.18,12.288,12.1,12.288,2158,0
+OOQB.US,D,20251217,000000,12.34,12.56,11.7824,11.7824,1789,0
+OOQB.US,D,20251218,000000,12.27,12.36,11.8,11.8054,1219,0
+OOQB.US,D,20251219,000000,12.25,12.57,12.25,12.3949,864,0
+OOQB.US,D,20251222,000000,12.719,12.719,12.5178,12.5178,1120,0
+OOQB.US,D,20251223,000000,12.42,12.483,12.42,12.4715,3173,0
+OOQB.US,D,20251224,000000,12.28,12.4428,12.28,12.4428,625,0
+OOQB.US,D,20251226,000000,12.44,12.469,12.33,12.469,787,0
+OOQB.US,D,20251229,000000,12.47,12.47,12.3491,12.3491,1234,0
+OOQB.US,D,20251230,000000,12.44,12.5,12.417,12.417,227,0
+OOQB.US,D,20251231,000000,12.44,12.44,12.2584,12.2584,667,0
+OOQB.US,D,20260102,000000,12.59,12.63,12.462,12.5329,63195,0
+OOQB.US,D,20260105,000000,13.2894,13.2894,13.2341,13.2341,1626,0
+OOQB.US,D,20260106,000000,13.25,13.27,13.1174,13.1174,469,0
+OOQB.US,D,20260107,000000,13.02,13.02,12.8975,12.8975,574,0
+OOQB.US,D,20260108,000000,12.58,12.8184,12.58,12.8184,654,0
+OOQB.US,D,20260109,000000,12.7596,12.901,12.69,12.8448,1191,0
+OOQB.US,D,20260112,000000,12.89,13.145,12.89,13.0154,5403,0
+OOQB.US,D,20260113,000000,13.13,13.4173,13.13,13.4173,906,0
+OOQB.US,D,20260114,000000,13.54,13.7166,13.52,13.7166,697,0
+OOQB.US,D,20260115,000000,13.6,13.71,13.3959,13.3959,1926,0
+OOQB.US,D,20260116,000000,13.47,13.47,13.4394,13.4394,204,0
+OOQB.US,D,20260120,000000,12.46,12.46,12.3381,12.3381,236,0
+OOQB.US,D,20260121,000000,12.47,12.5612,12.1,12.5612,277,0
+OOQB.US,D,20260122,000000,12.45,12.5461,12.45,12.5461,641,0
+OOQB.US,D,20260123,000000,12.481,12.75,12.31,12.5919,1420,0
+OOQB.US,D,20260126,000000,12.46,12.5,12.3798,12.3798,273,0
+OOQB.US,D,20260127,000000,12.48,12.7278,12.48,12.7278,225,0
+OOQB.US,D,20260128,000000,12.76,12.77,12.7456,12.7456,289,0
+OOQB.US,D,20260129,000000,12.1,12.1,11.86,11.9607,656,0
+OOQB.US,D,20260130,000000,11.71,11.83,11.61,11.7643,1396,0
+OOQB.US,D,20260202,000000,10.94,11.1,10.94,11.0647,3144,0
+OOQB.US,D,20260203,000000,11.13,11.13,10.21,10.6419,2454,0
+OOQB.US,D,20260204,000000,9.98,10.19,9.9,10.0192,799,0
+OOQB.US,D,20260205,000000,9.14,9.14,8.4499,8.5082,1850,0
+OOQB.US,D,20260206,000000,9.24,9.6629,9.24,9.6629,867,0
+OOQB.US,D,20260209,000000,9.6,9.87,9.6,9.8187,2998,0
+OOQB.US,D,20260210,000000,9.54,9.54,9.491,9.491,413,0
+OOQB.US,D,20260211,000000,9.3,9.38,9.09,9.3547,544,0
+OOQB.US,D,20260212,000000,9.28,9.28,8.8516,8.8516,3008,0
+OOQB.US,D,20260213,000000,9.16,9.43,9.16,9.3216,505,0
+OOQB.US,D,20260217,000000,8.97,9.1716,8.96,9.1716,401,0
+OOQB.US,D,20260218,000000,9.2,9.21,9.2,9.2,380,0
diff --git a/daily/us/nasdaq etfs/orcx.us.txt b/daily/us/nasdaq etfs/orcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3008dcb1169d80bb16350314d9c2d38187827a65
--- /dev/null
+++ b/daily/us/nasdaq etfs/orcx.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORCX.US,D,20250211,000000,21.3,21.48,20.96,21.17,26122,0
+ORCX.US,D,20250212,000000,20.47,20.47,19.58,19.98,30349,0
+ORCX.US,D,20250213,000000,20.13,20.34,19.88,20.34,16195,0
+ORCX.US,D,20250214,000000,20.28,20.41,20.01,20.29,14064,0
+ORCX.US,D,20250218,000000,20.87,22.06,20.8138,21.65,28454,0
+ORCX.US,D,20250219,000000,21.32,22,20.694,21.95,21596,0
+ORCX.US,D,20250220,000000,21.45,21.45,20.3807,20.7,14336,0
+ORCX.US,D,20250221,000000,20.65,20.65,18.7,18.76,15436,0
+ORCX.US,D,20250224,000000,20.19,20.19,18.215,19.23,67244,0
+ORCX.US,D,20250225,000000,19.02,19.26,18.0657,18.9,51393,0
+ORCX.US,D,20250226,000000,19.47,20.05,19.14,19.82,17937,0
+ORCX.US,D,20250227,000000,19.94,19.94,18.01,18.01,10125,0
+ORCX.US,D,20250228,000000,17.62,18.28,17.1401,18.28,8742,0
+ORCX.US,D,20250303,000000,18.35,18.35,17.17,17.39,12030,0
+ORCX.US,D,20250304,000000,16.53,16.805,15.64,16.39,13812,0
+ORCX.US,D,20250305,000000,16.47,17.318,16.395,17.26,15093,0
+ORCX.US,D,20250306,000000,15.95,16.18,14.765,14.98,19634,0
+ORCX.US,D,20250307,000000,14.89,15.91,14.45,15.76,22121,0
+ORCX.US,D,20250310,000000,14.78,15.11,14.1487,14.52,122329,0
+ORCX.US,D,20250311,000000,13.22,13.7445,12.3601,13.55,63135,0
+ORCX.US,D,20250312,000000,14.09,15.089,13.72,14.83,36548,0
+ORCX.US,D,20250313,000000,14.349,14.4,14,14.18,16073,0
+ORCX.US,D,20250314,000000,14.51,14.66,14.4303,14.49,22319,0
+ORCX.US,D,20250317,000000,14.86,15.6455,14.86,15.41,63000,0
+ORCX.US,D,20250318,000000,15.05,15.05,14.39,14.49,14242,0
+ORCX.US,D,20250319,000000,14.64,15.263,14.62,15.06,8853,0
+ORCX.US,D,20250320,000000,14.83,15.379,14.73,15.03,12887,0
+ORCX.US,D,20250321,000000,14.64,15.2,14.64,15,14952,0
+ORCX.US,D,20250324,000000,15.9,15.9,15.37,15.49,30933,0
+ORCX.US,D,20250325,000000,15.52,15.52,15.1501,15.3,22811,0
+ORCX.US,D,20250326,000000,15.0083,15.0083,13.85,14.08,12350,0
+ORCX.US,D,20250327,000000,13.71,13.83,13.651,13.69,9819,0
+ORCX.US,D,20250328,000000,13.35,13.46,12.42,12.77,23074,0
+ORCX.US,D,20250331,000000,12.1,12.6,12.0675,12.56,14739,0
+ORCX.US,D,20250401,000000,12.58,13.105,12.38,12.94,10338,0
+ORCX.US,D,20250402,000000,12.77,14,12.77,13.64,53091,0
+ORCX.US,D,20250403,000000,12.715,12.759,11.92,12.04,37612,0
+ORCX.US,D,20250404,000000,11.37,11.37,10.3701,10.46,58684,0
+ORCX.US,D,20250407,000000,9.26,11.22,9.05,10.15,47634,0
+ORCX.US,D,20250408,000000,11.25,11.25,9.5,9.79,34739,0
+ORCX.US,D,20250409,000000,10.23,12.32,10.19,12.16,94956,0
+ORCX.US,D,20250410,000000,11.52,11.52,10.98,11.19,11252,0
+ORCX.US,D,20250411,000000,10.97,10.9895,10.63,10.9669,6045,0
+ORCX.US,D,20250414,000000,11.5614,11.58,11.2,11.35,27341,0
+ORCX.US,D,20250415,000000,11.6,11.67,11.24,11.24,22127,0
+ORCX.US,D,20250416,000000,10.73,10.8647,10.31,10.52,9870,0
+ORCX.US,D,20250417,000000,10.655,10.655,10.39,10.39,576,0
+ORCX.US,D,20250421,000000,9.85,9.9399,9.21,9.36,15617,0
+ORCX.US,D,20250422,000000,9.64,10.049,9.6,9.88,8741,0
+ORCX.US,D,20250423,000000,11.38,11.3999,10.7254,10.7519,12682,0
+ORCX.US,D,20250424,000000,11.1811,11.75,11.05,11.7456,27067,0
+ORCX.US,D,20250425,000000,11.7873,11.97,11.6773,11.97,15974,0
+ORCX.US,D,20250428,000000,12.18,12.23,11.79,12.14,29560,0
+ORCX.US,D,20250429,000000,12.32,12.34,12.0268,12.34,30626,0
+ORCX.US,D,20250430,000000,11.6,12.32,11.45,12.32,35894,0
+ORCX.US,D,20250501,000000,13.4,13.61,13.03,13.03,45714,0
+ORCX.US,D,20250502,000000,13.8108,14.4,13.8108,14.0075,37430,0
+ORCX.US,D,20250505,000000,13.7,13.9444,13.6,13.7229,12487,0
+ORCX.US,D,20250506,000000,13.22,13.56,13.1001,13.4764,8322,0
+ORCX.US,D,20250507,000000,13.72,13.77,13.4,13.7166,10255,0
+ORCX.US,D,20250508,000000,13.96,14.1462,13.59,13.96,15276,0
+ORCX.US,D,20250509,000000,13.94,14.15,13.75,13.93,9887,0
+ORCX.US,D,20250512,000000,14.6228,15.165,14.6228,15.04,20770,0
+ORCX.US,D,20250513,000000,15.24,16.2924,15.24,16.2,33758,0
+ORCX.US,D,20250514,000000,16.48,16.48,15.89,16.34,46626,0
+ORCX.US,D,20250515,000000,16.15,16.15,15.46,15.65,28172,0
+ORCX.US,D,20250516,000000,15.87,15.87,15.4,15.78,13846,0
+ORCX.US,D,20250519,000000,15.5,16.23,15.5,15.62,17846,0
+ORCX.US,D,20250520,000000,15.4,15.73,15.141,15.73,33405,0
+ORCX.US,D,20250521,000000,15.4,15.79,14.961,15.13,9572,0
+ORCX.US,D,20250522,000000,14.97,15.46,14.97,15.14,8379,0
+ORCX.US,D,20250523,000000,14.59,15.0877,14.58,14.92,21555,0
+ORCX.US,D,20250527,000000,15.4619,16.01,15.4619,15.98,26217,0
+ORCX.US,D,20250528,000000,16.0193,16.41,15.82,16.35,38573,0
+ORCX.US,D,20250529,000000,16.83,16.83,15.86,16.14,34765,0
+ORCX.US,D,20250530,000000,15.99,16.67,15.93,16.66,27592,0
+ORCX.US,D,20250602,000000,16.3701,16.93,16.06,16.93,28707,0
+ORCX.US,D,20250603,000000,17.01,17.36,16.86,17.3,38575,0
+ORCX.US,D,20250604,000000,17.45,17.569,17.01,17.17,36226,0
+ORCX.US,D,20250605,000000,17.35,17.979,17.3406,17.71,22152,0
+ORCX.US,D,20250606,000000,18.3,18.47,18.08,18.31,54647,0
+ORCX.US,D,20250609,000000,18.45,19.34,18.28,19.08,109449,0
+ORCX.US,D,20250610,000000,19.18,19.18,18.27,19.08,136294,0
+ORCX.US,D,20250611,000000,19.1,19.49,18.76,19.2,373001,0
+ORCX.US,D,20250612,000000,21.59,24.35,21.44,23.79,539956,0
+ORCX.US,D,20250613,000000,24.24,27.73,24.24,27.29,624703,0
+ORCX.US,D,20250616,000000,26.79,27.31,26.09,26.34,392079,0
+ORCX.US,D,20250617,000000,26.18,27.519,25.43,25.57,196995,0
+ORCX.US,D,20250618,000000,26.38,27.1998,25.95,26.25,161958,0
+ORCX.US,D,20250620,000000,26.99,26.99,24.6606,24.89,96841,0
+ORCX.US,D,20250623,000000,24.75,25.33,24.17,25.26,217492,0
+ORCX.US,D,20250624,000000,25.99,27.57,25.75,27.2,178037,0
+ORCX.US,D,20250625,000000,27.2,27.51,25.96,26.16,154625,0
+ORCX.US,D,20250626,000000,26.32,27.01,26,26.58,130718,0
+ORCX.US,D,20250627,000000,26.93,27.07,25.87,25.95,128349,0
+ORCX.US,D,20250630,000000,30.25,30.3,27.97,28.01,697735,0
+ORCX.US,D,20250701,000000,28.11,29.22,27.44,28.2,1065576,0
+ORCX.US,D,20250702,000000,27.92,31.0786,27.545,30.96,376351,0
+ORCX.US,D,20250703,000000,31.75,32.989,31.13,32.79,291268,0
+ORCX.US,D,20250707,000000,32.41,32.41,30.6859,31.36,340093,0
+ORCX.US,D,20250708,000000,32.79,33.799,31.5746,31.98,463660,0
+ORCX.US,D,20250709,000000,32.43,32.47,31.23,32.31,244409,0
+ORCX.US,D,20250710,000000,33.51,33.61,31.845,32.21,395122,0
+ORCX.US,D,20250711,000000,31.51,31.8198,30.49,30.98,292209,0
+ORCX.US,D,20250714,000000,30.72,30.96,29.461,30.6,325292,0
+ORCX.US,D,20250715,000000,31.52,32.27,30.66,32.11,282705,0
+ORCX.US,D,20250716,000000,32.36,33.819,31.61,33.8,278051,0
+ORCX.US,D,20250717,000000,34.19,36.6185,34.05,35.99,499468,0
+ORCX.US,D,20250718,000000,35.75,36.109,34.79,34.89,307865,0
+ORCX.US,D,20250721,000000,35.18,35.18,34.29,34.3075,173326,0
+ORCX.US,D,20250722,000000,33.99,33.99,32.061,32.75,245817,0
+ORCX.US,D,20250723,000000,33.35,34.24,33,33.7795,186590,0
+ORCX.US,D,20250724,000000,34.03,34.4003,33.51,34.05,111277,0
+ORCX.US,D,20250725,000000,33.91,34.7368,33.72,34.6407,106310,0
+ORCX.US,D,20250728,000000,35.11,35.4,34.15,35.39,135654,0
+ORCX.US,D,20250729,000000,35.66,36.88,35.08,36.04,248934,0
+ORCX.US,D,20250730,000000,35.91,36.26,34.86,36.15,174635,0
+ORCX.US,D,20250731,000000,37.77,39.06,37.0464,37.11,382875,0
+ORCX.US,D,20250801,000000,35.12,35.37,33.61,34.35,260586,0
+ORCX.US,D,20250804,000000,34.75,36.6571,34.69,36.62,179240,0
+ORCX.US,D,20250805,000000,37.41,38.196,36.28,37.5,190555,0
+ORCX.US,D,20250806,000000,37.57,37.73,36.3552,37.6543,144490,0
+ORCX.US,D,20250807,000000,38.05,38.09,34.74,35.67,206424,0
+ORCX.US,D,20250808,000000,35.65,35.96,35.15,35.7225,130924,0
+ORCX.US,D,20250811,000000,35.23,37.0322,34.4951,36.6,253432,0
+ORCX.US,D,20250812,000000,36.53,37.9,36.05,36.6806,123212,0
+ORCX.US,D,20250813,000000,37.91,37.911933,33.52,34.05,272766,0
+ORCX.US,D,20250814,000000,34.18,35.27,33.545,34.1531,127265,0
+ORCX.US,D,20250815,000000,34.53,35.65,33.64,35.1153,128683,0
+ORCX.US,D,20250818,000000,34.79,35.29,33.71,35.2379,75362,0
+ORCX.US,D,20250819,000000,35.43,35.43,30.52,31.16,409864,0
+ORCX.US,D,20250820,000000,30.52,31.4599,29.52,31.31,273633,0
+ORCX.US,D,20250821,000000,30.88,31.34,30.63,30.7018,131964,0
+ORCX.US,D,20250822,000000,31.02,32.11,30.34,31.5008,123428,0
+ORCX.US,D,20250825,000000,31.89,32.255,31.23,31.3108,85765,0
+ORCX.US,D,20250826,000000,31.29,31.64,30.59,31.0492,94058,0
+ORCX.US,D,20250827,000000,31.36,31.55,30.5341,31.3887,63643,0
+ORCX.US,D,20250828,000000,31.35,32.9182,31.35,32.5076,128200,0
+ORCX.US,D,20250829,000000,32.1,32.1,27.8947,28.609,531484,0
+ORCX.US,D,20250902,000000,27.4,28.45,26.8753,28.44,195342,0
+ORCX.US,D,20250903,000000,28.74,28.74,27.54,27.9472,105227,0
+ORCX.US,D,20250904,000000,27.775,27.956,27,27.85,88272,0
+ORCX.US,D,20250905,000000,29.78,30.68,28.5,30.28,446539,0
+ORCX.US,D,20250908,000000,32.15,32.66,30.91,31.77,809381,0
+ORCX.US,D,20250909,000000,32,33.038,30.68,32.63,3675107,0
+ORCX.US,D,20250910,000000,53.39,60.53,51.5,55.9,6752154,0
+ORCX.US,D,20250911,000000,56.7,56.7004,47.7846,48.94,3251304,0
+ORCX.US,D,20250912,000000,48.28,48.64,43.68,43.84,4564446,0
+ORCX.US,D,20250915,000000,47.98,48.281,45.355,46.79,2931316,0
+ORCX.US,D,20250916,000000,50.46,52.32,46.88,48.2,4703191,0
+ORCX.US,D,20250917,000000,48.31,48.7951,44.52,46.55,2114784,0
+ORCX.US,D,20250918,000000,47,47.24,43.61,45.05,1551931,0
+ORCX.US,D,20250919,000000,45.6,49.34,45.158,48.64,2186165,0
+ORCX.US,D,20250922,000000,48.85,55.17,48.004,54.8,3834563,0
+ORCX.US,D,20250923,000000,53.5,53.56,48.6839,50.08,3425902,0
+ORCX.US,D,20250924,000000,49.25,49.46,45.57,48.21,4017696,0
+ORCX.US,D,20250925,000000,44.02,45.04,42.03,42.88,3237078,0
+ORCX.US,D,20250926,000000,43.34,43.5886,40.4,40.53,1890026,0
+ORCX.US,D,20250929,000000,41.05,41.16,39.42,40.3,1827010,0
+ORCX.US,D,20250930,000000,40.43,40.5,38.2911,39.77,2971349,0
+ORCX.US,D,20251001,000000,39.2,42.25,38.82,42.04,2381327,0
+ORCX.US,D,20251002,000000,42.82,43.72,41.17,41.99,1976571,0
+ORCX.US,D,20251003,000000,42.09,43.58,40.48,41.11,1926967,0
+ORCX.US,D,20251006,000000,42.86,44.0796,42.43,42.67,1416782,0
+ORCX.US,D,20251007,000000,42.655,43.05,36.7,40.61,2858433,0
+ORCX.US,D,20251008,000000,40.8,42.5136,40.307,41.74,2036288,0
+ORCX.US,D,20251009,000000,42.64,45.375,41.45,44.27,2637627,0
+ORCX.US,D,20251010,000000,45.39,47.4329,42.7301,43,4226399,0
+ORCX.US,D,20251013,000000,44.585,49.04,44.39,47.38,2790522,0
+ORCX.US,D,20251014,000000,46.18,46.2771,42.45,44.6,1652639,0
+ORCX.US,D,20251015,000000,46.41,48.18,44.57,45.92,1245627,0
+ORCX.US,D,20251016,000000,46.75,51.65,45.83,48.77,3279481,0
+ORCX.US,D,20251017,000000,46,46.03,40.87,42,3365189,0
+ORCX.US,D,20251020,000000,41.29,41.41,37.42,37.92,3320697,0
+ORCX.US,D,20251021,000000,38.06,38.7489,36.5823,37.32,1801261,0
+ORCX.US,D,20251022,000000,37.31,37.88,35.71,36.69,1308632,0
+ORCX.US,D,20251023,000000,36.76,39.4002,36.6,38.58,1409548,0
+ORCX.US,D,20251024,000000,40.18,40.5386,39.18,39.49,1175755,0
+ORCX.US,D,20251027,000000,40.32,40.4363,38.45,38.87,1527565,0
+ORCX.US,D,20251028,000000,39.28,40.01,38.6676,38.71,1476553,0
+ORCX.US,D,20251029,000000,38.97,38.97,36.1,37.22,2122099,0
+ORCX.US,D,20251030,000000,35.375,35.69,32.1005,32.24,2589895,0
+ORCX.US,D,20251031,000000,33.08,34.4562,32.2,33.66,1564847,0
+ORCX.US,D,20251103,000000,34.12,34.31,31.73,32.41,1234776,0
+ORCX.US,D,20251104,000000,30.4,31.73,29.21,29.95,1391660,0
+ORCX.US,D,20251105,000000,29.92,30.93,29.655,30.46,864065,0
+ORCX.US,D,20251106,000000,29.9,30,27.76,28.86,1344744,0
+ORCX.US,D,20251107,000000,27.7,28,26.11,27.75,1279700,0
+ORCX.US,D,20251110,000000,29.3,29.55,27.21,28.05,1363324,0
+ORCX.US,D,20251111,000000,27.17,27.2672,25.315,27,1247201,0
+ORCX.US,D,20251112,000000,27,27.059,24.71,24.9,1880434,0
+ORCX.US,D,20251113,000000,24.36,24.49,22.3,22.82,2622644,0
+ORCX.US,D,20251114,000000,21.4,24.7563,21.38,23.91,4550112,0
+ORCX.US,D,20251117,000000,22.9,23.87,22.33,23.23,1642909,0
+ORCX.US,D,20251118,000000,22.44,24.03,22.12,23.41,1280262,0
+ORCX.US,D,20251119,000000,23.04,24.9564,22.7417,24.42,2181521,0
+ORCX.US,D,20251120,000000,25.55,26.22,21.11,21.19,2580428,0
+ORCX.US,D,20251121,000000,20.435,20.63,17.72005,18.76,4842037,0
+ORCX.US,D,20251124,000000,18.33,19.66,17.94,19.08,4634252,0
+ORCX.US,D,20251125,000000,17.94,18.86,16.27,18.43,4130728,0
+ORCX.US,D,20251126,000000,20.74,20.8,19.4002,19.88,4495141,0
+ORCX.US,D,20251128,000000,18.825,19.35,18.45,19.26,2294731,0
+ORCX.US,D,20251201,000000,18.96,19.5609,18.28,19.11,1531757,0
+ORCX.US,D,20251202,000000,19.95,20.75,18.915,19.1,2744272,0
+ORCX.US,D,20251203,000000,18.92,20.4,18.84,20.37,2962967,0
+ORCX.US,D,20251204,000000,20.35,21.8414,20.1,21.62,3096186,0
+ORCX.US,D,20251205,000000,22.6,22.685,21.49,22.28,5264408,0
+ORCX.US,D,20251208,000000,23.13,23.74,22.13,22.91,3792579,0
+ORCX.US,D,20251209,000000,22.79,23.3,22.44,23.11,3294573,0
+ORCX.US,D,20251210,000000,23.17,23.8699,22.27,23.47,11934732,0
+ORCX.US,D,20251211,000000,16.57,18.92,15.67,18.29,19787076,0
+ORCX.US,D,20251212,000000,17.79,18.06,15.9,16.6,9168437,0
+ORCX.US,D,20251215,000000,16.26,16.35,15.14,15.73,5941184,0
+ORCX.US,D,20251216,000000,15.7,16.56,15.65,16.37,4378368,0
+ORCX.US,D,20251217,000000,15.46,15.65,14.3604,14.59,9170819,0
+ORCX.US,D,20251218,000000,15.3,15.6,14.6,14.82,6391563,0
+ORCX.US,D,20251219,000000,16.25,17.32,16.21,16.86,7687557,0
+ORCX.US,D,20251222,000000,17.7,17.98,16.97,17.91,5478180,0
+ORCX.US,D,20251223,000000,17.6,17.68,16.8,17.36,4499366,0
+ORCX.US,D,20251224,000000,17.3,17.86,17.2,17.75,2096566,0
+ORCX.US,D,20251226,000000,17.79,18.23,17.47,17.79,2055135,0
+ORCX.US,D,20251229,000000,17.06,17.88,16.86,17.31,2974314,0
+ORCX.US,D,20251230,000000,17.48,17.845,17.4,17.64,1854181,0
+ORCX.US,D,20251231,000000,17.57,17.63,17.2,17.23,1278610,0
+ORCX.US,D,20260102,000000,17.66,17.83,17.08,17.34,3485887,0
+ORCX.US,D,20260105,000000,17.82,18.4,16.74,16.81,5628419,0
+ORCX.US,D,20260106,000000,16.83,17.18,16.46,17,2523818,0
+ORCX.US,D,20260107,000000,17.31,17.31,16.67,16.83,2119800,0
+ORCX.US,D,20260108,000000,16.41,16.47,15.65,16.27,2798295,0
+ORCX.US,D,20260109,000000,16.68,18.12,16.2,17.86,4641277,0
+ORCX.US,D,20260112,000000,17.68,19.29,17.5707,18.94,5581369,0
+ORCX.US,D,20260113,000000,18.99,19.495,18.11,18.48,4562726,0
+ORCX.US,D,20260114,000000,18.33,18.355,16.405,16.92,4810300,0
+ORCX.US,D,20260115,000000,17.14,17.15,16.161,16.22,3470274,0
+ORCX.US,D,20260116,000000,16.235,16.55,15.66,16.43,2624956,0
+ORCX.US,D,20260120,000000,15.68,15.73,14.435,14.52,3996313,0
+ORCX.US,D,20260121,000000,14.41,14.48,13.025,13.53,7026850,0
+ORCX.US,D,20260122,000000,14.33,14.49,13.93,14.19,3323410,0
+ORCX.US,D,20260123,000000,13.31,14.4,13.19,14.01,4127491,0
+ORCX.US,D,20260126,000000,14.29,15.285,14.22,14.83,4420300,0
+ORCX.US,D,20260127,000000,14.32,14.36,13.41,13.61,5032609,0
+ORCX.US,D,20260128,000000,13.57,14.64,13.13,13.29,6497432,0
+ORCX.US,D,20260129,000000,12.85,12.8888,11.55,12.67,8591128,0
+ORCX.US,D,20260130,000000,12.54,12.65,11.82,12.01,3704494,0
+ORCX.US,D,20260202,000000,12.95,12.9699,11.34,11.36,8662125,0
+ORCX.US,D,20260203,000000,11.11,11.23,10.19,10.56,8522223,0
+ORCX.US,D,20260204,000000,10.42,10.46,9.17,9.48,7198380,0
+ORCX.US,D,20260205,000000,9.33,9.45,8,8.17,7640530,0
+ORCX.US,D,20260206,000000,8.56,8.945,8.44,8.91,5972462,0
+ORCX.US,D,20260209,000000,9.615,11.015,9.44,10.63,17504448,0
+ORCX.US,D,20260210,000000,11.09,11.805,10.67,11.07,11696066,0
+ORCX.US,D,20260211,000000,11.57,11.58,10.245,10.66,9983972,0
+ORCX.US,D,20260212,000000,10.76,10.93,10.04,10.59,7110646,0
+ORCX.US,D,20260213,000000,10.9,11.325,10.41,11.06,5935758,0
+ORCX.US,D,20260217,000000,10.77,10.935,10.055,10.21,5218038,0
+ORCX.US,D,20260218,000000,10.225,10.635,9.8701,10.49,3609586,0
diff --git a/daily/us/nasdaq etfs/orr.us.txt b/daily/us/nasdaq etfs/orr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85521a9c9527475814a8c19bce8937603ea1196f
--- /dev/null
+++ b/daily/us/nasdaq etfs/orr.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORR.US,D,20250117,000000,25.96,26.02,25.93,25.9722,13561,0
+ORR.US,D,20250121,000000,26.06,26.17,26.04,26.1124,16852,0
+ORR.US,D,20250122,000000,26.47,26.47,26.15,26.155,75439,0
+ORR.US,D,20250123,000000,26.35,26.35,26.17,26.2151,16503,0
+ORR.US,D,20250124,000000,26.46,26.63,26.46,26.6044,48822,0
+ORR.US,D,20250127,000000,26.5,26.55,26.36,26.4974,63060,0
+ORR.US,D,20250128,000000,26.77,26.8172,26.585,26.8172,14997,0
+ORR.US,D,20250129,000000,26.82,26.9227,26.63,26.9227,31294,0
+ORR.US,D,20250130,000000,27,27.375,26.9277,27.2797,40483,0
+ORR.US,D,20250131,000000,27.3,27.3,26.7141,26.7141,82588,0
+ORR.US,D,20250203,000000,26.73,27.79,26.52,26.9028,303943,0
+ORR.US,D,20250204,000000,26.98,27.13,26.98,26.9888,132935,0
+ORR.US,D,20250205,000000,26.88,26.88,26.75,26.7907,100536,0
+ORR.US,D,20250206,000000,26.87,26.97,26.85,26.97,59408,0
+ORR.US,D,20250207,000000,28,28,26.65,26.73,9747,0
+ORR.US,D,20250210,000000,27.03,27.03,26.8728,26.8728,10120,0
+ORR.US,D,20250211,000000,26.71,26.8712,26.71,26.8386,6685,0
+ORR.US,D,20250212,000000,26.86,26.86,26.66,26.725,25802,0
+ORR.US,D,20250213,000000,26.72,26.92,26.72,26.92,6140,0
+ORR.US,D,20250214,000000,27.1,27.2221,26.9954,26.9954,20504,0
+ORR.US,D,20250218,000000,26.952,27.19,26.95,27.11,23637,0
+ORR.US,D,20250219,000000,27,27,26.825,26.93,20276,0
+ORR.US,D,20250220,000000,26.77,26.95,26.75,26.85,51095,0
+ORR.US,D,20250221,000000,26.95,26.96,26.84,26.855,10462,0
+ORR.US,D,20250224,000000,26.94,26.97,26.82,26.9,19559,0
+ORR.US,D,20250225,000000,27.034,27.09,26.89,27.0445,22470,0
+ORR.US,D,20250226,000000,27.29,27.37,27.24,27.28,7890,0
+ORR.US,D,20250227,000000,27.3,27.3,27.05,27.07,20186,0
+ORR.US,D,20250228,000000,27,27.1,26.9,27.0252,49597,0
+ORR.US,D,20250303,000000,27.4,27.43,27.04,27.13,31121,0
+ORR.US,D,20250304,000000,27.01,27.34,26.75,27.2295,175170,0
+ORR.US,D,20250305,000000,27.49,27.57,27.2547,27.5376,82722,0
+ORR.US,D,20250306,000000,27.74,27.74,27.45,27.5436,44070,0
+ORR.US,D,20250307,000000,27.61,27.66,27.42,27.5801,20935,0
+ORR.US,D,20250310,000000,27.58,27.58,27.04,27.35,58509,0
+ORR.US,D,20250311,000000,27.35,27.3996,27.155,27.39,46386,0
+ORR.US,D,20250312,000000,27.7,27.7199,27.5,27.6819,20559,0
+ORR.US,D,20250313,000000,27.68,27.68,27.54,27.63,21655,0
+ORR.US,D,20250314,000000,27.73,28,27.7,27.99,38499,0
+ORR.US,D,20250317,000000,28.2,28.44,28.14,28.43,65274,0
+ORR.US,D,20250318,000000,28.43,28.43,28.07,28.2218,27076,0
+ORR.US,D,20250319,000000,28.12,28.22,27.9814,28.1506,59737,0
+ORR.US,D,20250320,000000,28.21,28.21,27.91,27.98,19701,0
+ORR.US,D,20250321,000000,27.94,28.03,27.819,28.0053,30282,0
+ORR.US,D,20250324,000000,28.69,28.69,28.2,28.4,24574,0
+ORR.US,D,20250325,000000,28.3431,28.54,28.2,28.54,31556,0
+ORR.US,D,20250326,000000,28.1087,28.45,28.1041,28.1041,23168,0
+ORR.US,D,20250327,000000,28.44,28.495,28.335,28.4,59275,0
+ORR.US,D,20250328,000000,28.32,28.37,27.97,28.02,102727,0
+ORR.US,D,20250331,000000,28.28,28.28,27.75,27.84,30845,0
+ORR.US,D,20250401,000000,27.86,27.935,27.81,27.92,6703,0
+ORR.US,D,20250402,000000,27.85,27.85,27.605,27.76,42240,0
+ORR.US,D,20250403,000000,27.78,27.84,27.12,27.2237,87270,0
+ORR.US,D,20250404,000000,26.94,26.94,26.252,26.489,211018,0
+ORR.US,D,20250407,000000,26.25,26.58,26.11,26.3096,47722,0
+ORR.US,D,20250408,000000,26.3529,26.75,25.85,26.075,22423,0
+ORR.US,D,20250409,000000,26.37,28.34,26,27.6643,139522,0
+ORR.US,D,20250410,000000,26.76,26.76,26.155,26.25,83863,0
+ORR.US,D,20250411,000000,26.9299,27.31,26.72,27.31,23116,0
+ORR.US,D,20250414,000000,27.44,27.66,27.43,27.62,25789,0
+ORR.US,D,20250415,000000,27.62,27.62,27.42,27.44,13511,0
+ORR.US,D,20250416,000000,27.5,27.8,27.5,27.75,40917,0
+ORR.US,D,20250417,000000,28.14,28.14,27.8,27.8804,21395,0
+ORR.US,D,20250421,000000,28.22,28.248,28,28.0259,30415,0
+ORR.US,D,20250422,000000,28.25,28.382,28.25,28.2935,19269,0
+ORR.US,D,20250423,000000,28.31,28.31,28.09,28.129,109530,0
+ORR.US,D,20250424,000000,28.09,28.09,27.6,28.0133,98137,0
+ORR.US,D,20250425,000000,27.96,27.96,27.7,27.8493,38840,0
+ORR.US,D,20250428,000000,27.78,27.8,27.6,27.6641,27202,0
+ORR.US,D,20250429,000000,27.52,27.68,27.48,27.48,33932,0
+ORR.US,D,20250430,000000,27.4,27.4872,27.25,27.4872,26641,0
+ORR.US,D,20250501,000000,27.45,27.568,27.19,27.3576,43290,0
+ORR.US,D,20250502,000000,27.5,27.5,27.25,27.29,243037,0
+ORR.US,D,20250505,000000,27.3175,27.3318,27.26,27.275,44737,0
+ORR.US,D,20250506,000000,27.28,27.3199,27.1995,27.2185,50416,0
+ORR.US,D,20250507,000000,27.6,27.72,27.55,27.6548,10516,0
+ORR.US,D,20250508,000000,28.15,28.15,27.79,27.8605,25688,0
+ORR.US,D,20250509,000000,27.956,27.98,27.67,27.86,27044,0
+ORR.US,D,20250512,000000,28.3,28.355,28.15,28.18,20254,0
+ORR.US,D,20250513,000000,28.12,28.196,27.8082,28.1431,45678,0
+ORR.US,D,20250514,000000,28.07,28.07,27.675,27.9806,6774,0
+ORR.US,D,20250515,000000,27.79,27.91,27.79,27.855,219181,0
+ORR.US,D,20250516,000000,27.86,27.8925,27.7401,27.81,21062,0
+ORR.US,D,20250519,000000,27.81,27.95,27.77,27.95,42339,0
+ORR.US,D,20250520,000000,27.87,28.01,27.87,28,6052,0
+ORR.US,D,20250521,000000,27.94,28.05,27.94,27.9858,19797,0
+ORR.US,D,20250522,000000,28.025,28.2,28.025,28.146,80385,0
+ORR.US,D,20250523,000000,28,28.29,27.93,28.2171,23924,0
+ORR.US,D,20250527,000000,28.39,28.9,28.39,28.53,14837,0
+ORR.US,D,20250528,000000,28.31,28.44,28.31,28.44,9694,0
+ORR.US,D,20250529,000000,28.195,28.2799,28.16,28.2522,11517,0
+ORR.US,D,20250530,000000,28.18,28.265,28.055,28.1031,30919,0
+ORR.US,D,20250602,000000,28.375,28.53,28.26,28.4698,10259,0
+ORR.US,D,20250603,000000,28.36,28.42,28.2901,28.3709,14166,0
+ORR.US,D,20250604,000000,28.5311,28.72,28.5,28.525,12821,0
+ORR.US,D,20250605,000000,28.55,28.58,28.51,28.5375,10136,0
+ORR.US,D,20250606,000000,28.8,28.8,28.49,28.65,62157,0
+ORR.US,D,20250609,000000,28.535,28.56,28.4,28.4333,38690,0
+ORR.US,D,20250610,000000,28.41,28.56,28.41,28.46,12123,0
+ORR.US,D,20250611,000000,28.6986,28.6986,28.57,28.6279,36534,0
+ORR.US,D,20250612,000000,28.65,28.79,28.65,28.765,7823,0
+ORR.US,D,20250613,000000,28.78,28.88,28.71,28.7989,180093,0
+ORR.US,D,20250616,000000,29.22,29.29,28.8,28.8306,39092,0
+ORR.US,D,20250617,000000,28.88,28.89,28.68,28.7003,15965,0
+ORR.US,D,20250618,000000,28.83,28.92,28.63,28.6963,13474,0
+ORR.US,D,20250620,000000,28.54,29.01,28.54,28.65,12352,0
+ORR.US,D,20250623,000000,28.96,28.98,28.56,28.7113,27075,0
+ORR.US,D,20250624,000000,29.06,29.06,28.6695,28.8553,20076,0
+ORR.US,D,20250625,000000,29.03,29.03,28.795,28.97,27851,0
+ORR.US,D,20250626,000000,28.97,29.205,28.95,29.11,27568,0
+ORR.US,D,20250627,000000,29.71,29.71,29.3,29.5,23629,0
+ORR.US,D,20250630,000000,29.3301,29.63,29.23,29.28,14877,0
+ORR.US,D,20250701,000000,29.21,29.6,29.15,29.2,25242,0
+ORR.US,D,20250702,000000,29.11,29.63,29.11,29.335,17683,0
+ORR.US,D,20250703,000000,29.46,29.46,29.1902,29.2767,159785,0
+ORR.US,D,20250707,000000,29.58,29.58,29.04,29.12,30265,0
+ORR.US,D,20250708,000000,29.01,29.3167,29.01,29.28,23134,0
+ORR.US,D,20250709,000000,29.12,29.61,29.12,29.27,32557,0
+ORR.US,D,20250710,000000,28.76,29.19,28.76,29.18,7443,0
+ORR.US,D,20250711,000000,28.91,29.11,28.91,28.9706,10522,0
+ORR.US,D,20250714,000000,29.02,29.0221,28.9,28.97,48851,0
+ORR.US,D,20250715,000000,28.91,30.215,28.9,29.06,128903,0
+ORR.US,D,20250716,000000,28.95,29.04,28.8,28.8973,30141,0
+ORR.US,D,20250717,000000,28.95,29.1489,28.89,29.0895,28086,0
+ORR.US,D,20250718,000000,28.81,28.94,28.76,28.7957,18822,0
+ORR.US,D,20250721,000000,28.975,29.05,28.84,28.9313,102155,0
+ORR.US,D,20250722,000000,29.15,29.37,29.13,29.3391,7151,0
+ORR.US,D,20250723,000000,29.68,29.6999,29.425,29.5988,11375,0
+ORR.US,D,20250724,000000,30.57,30.57,29.846,29.9183,36522,0
+ORR.US,D,20250725,000000,30.25,30.25,29.82,29.8989,23581,0
+ORR.US,D,20250728,000000,29.64,29.64,29.5,29.565,6384,0
+ORR.US,D,20250729,000000,29.505,30.015,29.505,29.7704,58847,0
+ORR.US,D,20250730,000000,30.02,30.02,29.88,29.9947,19337,0
+ORR.US,D,20250731,000000,30,30.4251,29.99,30.4251,67874,0
+ORR.US,D,20250801,000000,30.87,30.87,30.302,30.3755,58766,0
+ORR.US,D,20250804,000000,31.24,31.24,30.52,30.5864,72913,0
+ORR.US,D,20250805,000000,30.82,30.83,30.48,30.6321,18204,0
+ORR.US,D,20250806,000000,30.97,31.224,30.9551,31.15,55006,0
+ORR.US,D,20250807,000000,31.14,31.65,31.14,31.65,59251,0
+ORR.US,D,20250808,000000,31.73,31.96,31.68,31.73,53547,0
+ORR.US,D,20250811,000000,31.48,31.778552,31.48,31.6545,80746,0
+ORR.US,D,20250812,000000,31.78,31.78,31.4842,31.615,17873,0
+ORR.US,D,20250813,000000,31.84,31.84,31.2,31.245,77482,0
+ORR.US,D,20250814,000000,31.21,31.595,31.14,31.21,27957,0
+ORR.US,D,20250815,000000,31.72,31.735,31.25,31.65,45682,0
+ORR.US,D,20250818,000000,31.69,31.998,31.31,31.5807,49366,0
+ORR.US,D,20250819,000000,31.65,31.97,31.5,31.83,69666,0
+ORR.US,D,20250820,000000,31.51,31.9999,31.51,31.86,97554,0
+ORR.US,D,20250821,000000,32.21,32.21,31.5,31.56,24863,0
+ORR.US,D,20250822,000000,31.55,31.79,31.41,31.55,58190,0
+ORR.US,D,20250825,000000,31.98,31.98,31.21,31.28,47705,0
+ORR.US,D,20250826,000000,31.55,31.55,31,31.075,22056,0
+ORR.US,D,20250827,000000,31.1,31.1,30.9,31.0298,13830,0
+ORR.US,D,20250828,000000,30.99,31.19,30.96,31.1724,21110,0
+ORR.US,D,20250829,000000,31.01,31.07,30.938,30.9732,26075,0
+ORR.US,D,20250902,000000,31.11,31.18,30.8885,31.18,23100,0
+ORR.US,D,20250903,000000,31.16,31.5546,30.98,31.07,40420,0
+ORR.US,D,20250904,000000,31.19,31.43,31.15,31.3907,9808,0
+ORR.US,D,20250905,000000,31.31,31.35,31.15,31.1939,33289,0
+ORR.US,D,20250908,000000,31.72,31.985,31.465,31.6372,20910,0
+ORR.US,D,20250909,000000,31.38,31.74,31.38,31.6567,12096,0
+ORR.US,D,20250910,000000,31.82,32.025,31.82,31.92,37080,0
+ORR.US,D,20250911,000000,31.91,32.12,31.91,32.0022,32349,0
+ORR.US,D,20250912,000000,32,32.17,32,32.105,37693,0
+ORR.US,D,20250915,000000,32.06,32.8,32.06,32.1239,35140,0
+ORR.US,D,20250916,000000,32.6,32.63,32.06,32.1712,31053,0
+ORR.US,D,20250917,000000,32.0937,32.2,31.98,32.0379,22082,0
+ORR.US,D,20250918,000000,32.87,32.87,31.8258,31.8764,42179,0
+ORR.US,D,20250919,000000,31.81,31.81,31.6,31.6183,20108,0
+ORR.US,D,20250922,000000,31.6,31.88,31.57,31.8155,42481,0
+ORR.US,D,20250923,000000,31.86,31.988,31.8,31.9663,25093,0
+ORR.US,D,20250924,000000,32.41,32.41,31.8901,31.97,20796,0
+ORR.US,D,20250925,000000,31.91,32.04,31.89,32.0026,8519,0
+ORR.US,D,20250926,000000,31.96,32.105,31.9,31.9693,7808,0
+ORR.US,D,20250929,000000,31.83,32.3242,31.62,31.975,27922,0
+ORR.US,D,20250930,000000,31.52,31.56,31.35,31.475,23279,0
+ORR.US,D,20251001,000000,31.45,31.45,31.06,31.1257,19530,0
+ORR.US,D,20251002,000000,31.05,31.0665,30.8,30.896,16182,0
+ORR.US,D,20251003,000000,31.1,31.24,31.081,31.1474,22918,0
+ORR.US,D,20251006,000000,31.65,31.67,31.4101,31.4631,86588,0
+ORR.US,D,20251007,000000,31.34,31.4,31.265,31.3384,45839,0
+ORR.US,D,20251008,000000,31.35,31.46,31.28,31.415,17253,0
+ORR.US,D,20251009,000000,31.63,31.63,31.3025,31.4213,53258,0
+ORR.US,D,20251010,000000,31.1,31.1,30.655,30.717,42675,0
+ORR.US,D,20251013,000000,30.76,31.27,30.76,31.03,90480,0
+ORR.US,D,20251014,000000,30.84,31.14,30.84,31.0447,61794,0
+ORR.US,D,20251015,000000,31.235,31.3056,31.06,31.3056,39211,0
+ORR.US,D,20251016,000000,31.1,31.1,30.92,30.9996,36615,0
+ORR.US,D,20251017,000000,31.09,31.3,31.09,31.18,104346,0
+ORR.US,D,20251020,000000,31.68,31.68,31.35,31.44,45736,0
+ORR.US,D,20251021,000000,31.48,31.48,31.16,31.24,16073,0
+ORR.US,D,20251022,000000,31.4,31.52,31.37,31.52,24121,0
+ORR.US,D,20251023,000000,31.74,31.8485,31.61,31.6388,108136,0
+ORR.US,D,20251024,000000,31.61,31.64,31.5201,31.605,11884,0
+ORR.US,D,20251027,000000,31.99,32.13,31.912,32.042,33604,0
+ORR.US,D,20251028,000000,31.87,31.87,31.68,31.835,33732,0
+ORR.US,D,20251029,000000,31.7,31.7,31.33,31.4706,31586,0
+ORR.US,D,20251030,000000,31.75,31.83,31.54,31.61,54492,0
+ORR.US,D,20251031,000000,31.41,31.7,31.41,31.5118,20563,0
+ORR.US,D,20251103,000000,32.55,32.55,31.53,31.735,19457,0
+ORR.US,D,20251104,000000,31.59,31.86,31.58,31.8,28036,0
+ORR.US,D,20251105,000000,31.7,32.165,31.7,32.13,17898,0
+ORR.US,D,20251106,000000,32.02,32.1599,31.965,32.08,21508,0
+ORR.US,D,20251107,000000,32.08,32.2,32.05,32.1287,26693,0
+ORR.US,D,20251110,000000,32.59,32.5999,32.22,32.45,41959,0
+ORR.US,D,20251111,000000,32.3601,32.985,32.3601,32.68,91272,0
+ORR.US,D,20251112,000000,32.98,32.98,32.6,32.84,52547,0
+ORR.US,D,20251113,000000,32.62,33.11,32.62,32.89,47803,0
+ORR.US,D,20251114,000000,33.19,33.19,32.685,32.96,34505,0
+ORR.US,D,20251117,000000,33.22,33.22,32.8397,32.92,57793,0
+ORR.US,D,20251118,000000,32.49,32.75,32.44,32.59,166317,0
+ORR.US,D,20251119,000000,32.64,32.9,32.63,32.9,53739,0
+ORR.US,D,20251120,000000,32.9,32.9,32.47,32.59,129158,0
+ORR.US,D,20251121,000000,32.74,33.01,32.66,32.9133,138260,0
+ORR.US,D,20251124,000000,32.83,33.23,32.83,33.117,71625,0
+ORR.US,D,20251125,000000,33.17,33.3407,33.054,33.317,81671,0
+ORR.US,D,20251126,000000,33.39,33.595,33.37,33.39,47143,0
+ORR.US,D,20251128,000000,33.47,33.86,33.47,33.5975,78175,0
+ORR.US,D,20251201,000000,33.54,33.6945,33.335,33.5121,114415,0
+ORR.US,D,20251202,000000,33.81,33.81,33.17,33.232,80494,0
+ORR.US,D,20251203,000000,33.63,33.63,33.03,33.06,87730,0
+ORR.US,D,20251204,000000,33.16,33.21,32.96,33.0349,44820,0
+ORR.US,D,20251205,000000,33.05,33.09,32.95,33.0547,25763,0
+ORR.US,D,20251208,000000,33.34,33.6446,33.0701,33.25,62803,0
+ORR.US,D,20251209,000000,33.2,33.37,33.18,33.2024,38983,0
+ORR.US,D,20251210,000000,33.3415,33.81,33.3415,33.5031,71940,0
+ORR.US,D,20251211,000000,33.84,33.84,33.42,33.5884,65164,0
+ORR.US,D,20251212,000000,33.56,33.7154,33.32,33.4384,75217,0
+ORR.US,D,20251215,000000,33.76,33.98,33.74,33.8305,107625,0
+ORR.US,D,20251216,000000,34,34,33.3,33.3601,387465,0
+ORR.US,D,20251217,000000,33.73,33.73,33.0229,33.095,57293,0
+ORR.US,D,20251218,000000,33.25,33.651,33.21,33.6108,28648,0
+ORR.US,D,20251219,000000,33.91,34.2899,33.72,33.85,61618,0
+ORR.US,D,20251222,000000,33.6,34.0699,33.56,33.915,50027,0
+ORR.US,D,20251223,000000,33.72,34.42,33.72,34.24,47383,0
+ORR.US,D,20251224,000000,34.71,34.71,34.02,34.14,40601,0
+ORR.US,D,20251226,000000,34.55,34.55,33.9,34.34,73444,0
+ORR.US,D,20251229,000000,34.71,35.0293,34.34,34.875,176593,0
+ORR.US,D,20251230,000000,34.52,34.79,34.3,34.345,273286,0
+ORR.US,D,20251231,000000,34.27,34.3599,34.1,34.16,102412,0
+ORR.US,D,20260102,000000,34.2,34.615,34.2,34.4324,214863,0
+ORR.US,D,20260105,000000,34.89,34.89,34.5,34.62,403854,0
+ORR.US,D,20260106,000000,34.84,34.8596,34.56,34.67,326483,0
+ORR.US,D,20260107,000000,34.73,34.98,34.6799,34.97,316656,0
+ORR.US,D,20260108,000000,34.99,35.09,34.94,35.03,252539,0
+ORR.US,D,20260109,000000,34.98,35.565,34.98,35.38,356485,0
+ORR.US,D,20260112,000000,35.73,35.815,35.41,35.6,259601,0
+ORR.US,D,20260113,000000,35.88,35.88,35.25,35.41,264814,0
+ORR.US,D,20260114,000000,35.51,35.72,35.2348,35.28,356077,0
+ORR.US,D,20260115,000000,35.63,35.72,35.25,35.44,326571,0
+ORR.US,D,20260116,000000,35.66,35.7692,35.57,35.75,285697,0
+ORR.US,D,20260120,000000,36,36.135,35.13,35.15,382780,0
+ORR.US,D,20260121,000000,35.15,35.61,35.15,35.52,286957,0
+ORR.US,D,20260122,000000,36,36,35.64,35.78,287143,0
+ORR.US,D,20260123,000000,35.97,35.97,35.5,35.57,364131,0
+ORR.US,D,20260126,000000,35.77,35.79,35.55,35.66,151125,0
+ORR.US,D,20260127,000000,35.88,36.2899,35.88,35.98,242362,0
+ORR.US,D,20260128,000000,36.1,36.1,35.6192,35.945,303076,0
+ORR.US,D,20260129,000000,36.04,36.295,35.6895,36.19,148127,0
+ORR.US,D,20260130,000000,36.03,36.675,36.03,36.48,348975,0
+ORR.US,D,20260202,000000,36.97,36.97,36.3,36.49,456759,0
+ORR.US,D,20260203,000000,36.69,36.91,36.62,36.87,372513,0
+ORR.US,D,20260204,000000,37.34,37.6,36.97,37.03,489003,0
+ORR.US,D,20260205,000000,36.839,37.3871,36.65,37.19,623855,0
+ORR.US,D,20260206,000000,37.7,37.7,37.2501,37.53,476146,0
+ORR.US,D,20260209,000000,37.865,38.24,37.675,38.03,425200,0
+ORR.US,D,20260210,000000,38.41,38.55,38.2,38.44,644933,0
+ORR.US,D,20260211,000000,38.62,38.78,38.35,38.47,411259,0
+ORR.US,D,20260212,000000,38.75,38.7657,38.42,38.47,379100,0
+ORR.US,D,20260213,000000,38.32,38.596,38.1,38.54,364691,0
+ORR.US,D,20260217,000000,38.5,38.7002,38.27,38.55,283896,0
+ORR.US,D,20260218,000000,38.81,38.8165,38.45,38.5,248289,0
diff --git a/daily/us/nasdaq etfs/patn.us.txt b/daily/us/nasdaq etfs/patn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ec6f6b53b5b43d821e8d2a9cc0c1ccdf5379a48
--- /dev/null
+++ b/daily/us/nasdaq etfs/patn.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PATN.US,D,20240925,000000,20.95,20.95,20.815,20.815,400,0
+PATN.US,D,20240926,000000,21.59,21.6,21.55,21.5781,1748,0
+PATN.US,D,20240927,000000,21.4055,21.4055,21.4055,21.4055,3,0
+PATN.US,D,20241001,000000,20.9976,20.9976,20.9976,20.9976,159,0
+PATN.US,D,20241002,000000,21.04,21.1008,21.03,21.1008,1231,0
+PATN.US,D,20241003,000000,20.943,20.943,20.943,20.943,10,0
+PATN.US,D,20241004,000000,21.02,21.0648,21.0099,21.0648,1316,0
+PATN.US,D,20241007,000000,21.1,21.15,21.0662,21.0662,2114,0
+PATN.US,D,20241008,000000,20.89,20.9357,20.87,20.9357,3000,0
+PATN.US,D,20241009,000000,20.985,20.985,20.985,20.985,10,0
+PATN.US,D,20241010,000000,20.82,20.95,20.75,20.93,1453,0
+PATN.US,D,20241011,000000,21.095,21.095,21.095,21.095,20,0
+PATN.US,D,20241014,000000,21.155,21.155,21.155,21.155,1,0
+PATN.US,D,20241015,000000,21.02,21.02,20.545,20.545,930,0
+PATN.US,D,20241016,000000,20.5508,20.5508,20.5508,20.5508,1,0
+PATN.US,D,20241017,000000,20.68,20.92,20.67,20.6975,2574,0
+PATN.US,D,20241018,000000,20.79,20.84,20.77,20.84,1315,0
+PATN.US,D,20241021,000000,20.575,20.575,20.575,20.575,21,0
+PATN.US,D,20241022,000000,20.475,20.475,20.475,20.475,1,0
+PATN.US,D,20241023,000000,20.47,20.48,20.395,20.395,2730,0
+PATN.US,D,20241024,000000,20.3817,20.3817,20.3817,20.3817,28,0
+PATN.US,D,20241025,000000,20.45,20.45,20.45,20.45,20,0
+PATN.US,D,20241028,000000,20.495,20.495,20.495,20.495,4,0
+PATN.US,D,20241029,000000,20.4542,20.4542,20.4542,20.4542,20,0
+PATN.US,D,20241030,000000,20.2503,20.2503,20.2503,20.2503,7,0
+PATN.US,D,20241031,000000,20.0379,20.0379,20.0379,20.0379,6,0
+PATN.US,D,20241104,000000,20.1816,20.1816,20.1816,20.1816,6,0
+PATN.US,D,20241105,000000,20.4449,20.4449,20.4449,20.4449,50,0
+PATN.US,D,20241106,000000,20.1604,20.1604,20.1604,20.1604,6,0
+PATN.US,D,20241107,000000,20.6121,20.6121,20.6121,20.6121,6,0
+PATN.US,D,20241108,000000,20.2235,20.2235,20.2235,20.2235,45,0
+PATN.US,D,20241125,000000,19.64,19.64,19.6041,19.6041,228,0
+PATN.US,D,20241126,000000,19.59,19.59,19.4603,19.4603,111,0
+PATN.US,D,20241205,000000,20.17,20.19,20.146,20.146,447,0
+PATN.US,D,20241209,000000,20.31,20.31,20.255,20.255,497,0
+PATN.US,D,20241216,000000,19.9548,19.9548,19.9502,19.9502,504,0
+PATN.US,D,20241218,000000,19.99,19.99,19.5857,19.5857,101,0
+PATN.US,D,20241219,000000,19.63,19.63,19.59,19.59,321,0
+PATN.US,D,20241226,000000,19.95,19.9722,19.9499,19.9722,773,0
+PATN.US,D,20241227,000000,19.93,19.97,19.9157,19.97,291,0
+PATN.US,D,20241231,000000,19.77,19.77,19.69,19.6959,5176,0
+PATN.US,D,20250106,000000,20.18,20.18,20.1,20.1,116,0
+PATN.US,D,20250107,000000,20.12,20.12,19.96,19.96,224,0
+PATN.US,D,20250108,000000,19.93,19.97,19.92,19.97,752,0
+PATN.US,D,20250110,000000,19.7,19.7,19.61,19.61,705,0
+PATN.US,D,20250127,000000,20.3,20.3,20.25,20.25,148,0
+PATN.US,D,20250129,000000,20.4,20.4,20.39,20.39,303,0
+PATN.US,D,20250131,000000,20.64,20.64,20.43,20.4487,741,0
+PATN.US,D,20250203,000000,20.17,20.17,20.16,20.16,113,0
+PATN.US,D,20250204,000000,20.4999,20.4999,20.495,20.495,373,0
+PATN.US,D,20250205,000000,20.67,20.75,20.6699,20.75,285,0
+PATN.US,D,20250206,000000,20.788,20.795,20.788,20.795,106,0
+PATN.US,D,20250210,000000,20.856,20.87,20.856,20.87,314,0
+PATN.US,D,20250211,000000,20.89,20.89,20.86,20.86,208,0
+PATN.US,D,20250221,000000,21.62,21.62,21.5,21.5,102,0
+PATN.US,D,20250227,000000,21.28,21.28,21.0942,21.0942,127,0
+PATN.US,D,20250228,000000,20.91,21,20.91,20.94,1018,0
+PATN.US,D,20250311,000000,21.28,21.28,21.09,21.2191,1571,0
+PATN.US,D,20250325,000000,21.76,21.76,21.71,21.71,401,0
+PATN.US,D,20250327,000000,21.38,21.38,21.3181,21.3181,367,0
+PATN.US,D,20250328,000000,21.11,21.11,20.9977,20.9977,185857,0
+PATN.US,D,20250331,000000,20.595,20.7694,20.595,20.7694,387,0
+PATN.US,D,20250401,000000,20.85,20.85,20.7911,20.7911,265,0
+PATN.US,D,20250402,000000,20.72,20.78,20.72,20.77,32193,0
+PATN.US,D,20250403,000000,20.5399,20.5399,20.2546,20.2546,1520,0
+PATN.US,D,20250404,000000,19.345,19.345,19.26,19.26,461,0
+PATN.US,D,20250407,000000,18.8,18.8052,18.42,18.42,1804,0
+PATN.US,D,20250408,000000,19.11,19.11,18.32,18.32,709,0
+PATN.US,D,20250409,000000,18.365,19.55,18.365,19.55,756,0
+PATN.US,D,20250410,000000,19.16,19.31,19.16,19.31,2817,0
+PATN.US,D,20250411,000000,19.78,19.8266,19.78,19.8266,217562,0
+PATN.US,D,20250414,000000,20.05,20.14,20.005,20.005,1256,0
+PATN.US,D,20250415,000000,20.04,20.04,20.04,20.04,202,0
+PATN.US,D,20250416,000000,19.89,19.89,19.7305,19.8048,263,0
+PATN.US,D,20250417,000000,20,20.0299,20,20.0299,302,0
+PATN.US,D,20250422,000000,20.1411,20.19,20.1411,20.19,421,0
+PATN.US,D,20250423,000000,20.7461,20.7461,20.57,20.57,242,0
+PATN.US,D,20250424,000000,20.79,20.82,20.79,20.82,1845,0
+PATN.US,D,20250425,000000,20.88,20.98,20.88,20.98,111,0
+PATN.US,D,20250501,000000,21.2,21.2,21.1196,21.1196,216,0
+PATN.US,D,20250505,000000,21.94,21.94,21.8644,21.8644,129,0
+PATN.US,D,20250506,000000,21.78,21.78,21.7108,21.7108,150,0
+PATN.US,D,20250507,000000,21.51,21.51,21.5,21.5,212,0
+PATN.US,D,20250508,000000,21.5753,21.5753,21.5,21.5,231,0
+PATN.US,D,20250509,000000,21.6298,21.6298,21.5453,21.5453,231,0
+PATN.US,D,20250514,000000,21.965,22.08,21.84,21.84,5633,0
+PATN.US,D,20250515,000000,21.98,21.9876,21.98,21.9876,264,0
+PATN.US,D,20250516,000000,21.91,21.9875,21.91,21.9875,3690,0
+PATN.US,D,20250519,000000,21.93,22.14,21.93,22.14,173,0
+PATN.US,D,20250521,000000,22.1668,22.1668,22.14,22.14,302,0
+PATN.US,D,20250527,000000,22.35,22.42,22.35,22.42,402,0
+PATN.US,D,20250528,000000,22.18,22.18,22.1522,22.1522,471,0
+PATN.US,D,20250529,000000,22.21,22.241,22.21,22.241,6934,0
+PATN.US,D,20250602,000000,22.2686,22.3828,22.2686,22.3828,373,0
+PATN.US,D,20250604,000000,22.63,22.63,22.6173,22.6173,242,0
+PATN.US,D,20250606,000000,22.59,22.6331,22.579,22.6331,346,0
+PATN.US,D,20250611,000000,22.9192,22.9192,22.81,22.81,599,0
+PATN.US,D,20250612,000000,22.98,22.98,22.965,22.965,715,0
+PATN.US,D,20250613,000000,22.64,22.72,22.58,22.58,1210,0
+PATN.US,D,20250617,000000,22.62,22.62,22.4056,22.4056,1173,0
+PATN.US,D,20250618,000000,22.52,22.52,22.4698,22.4698,315,0
+PATN.US,D,20250620,000000,22.39,22.39,22.21,22.21,1082,0
+PATN.US,D,20250623,000000,22.18,22.3805,22.18,22.3805,334,0
+PATN.US,D,20250624,000000,22.82,22.89,22.82,22.875,2006,0
+PATN.US,D,20250625,000000,22.8211,22.85,22.8,22.8,1302,0
+PATN.US,D,20250626,000000,22.93,23.18,22.93,23.1047,4173,0
+PATN.US,D,20250627,000000,23.3655,23.38,23.32,23.32,793,0
+PATN.US,D,20250630,000000,23.19,23.3007,23.19,23.3007,253,0
+PATN.US,D,20250701,000000,23.26,23.26,23.21,23.21,652,0
+PATN.US,D,20250702,000000,23.33,23.4,23.33,23.3586,4626,0
+PATN.US,D,20250703,000000,23.61,23.61,23.43,23.45,3104,0
+PATN.US,D,20250707,000000,23.45,23.45,23.066,23.066,1353,0
+PATN.US,D,20250708,000000,23.17,23.25,23.17,23.25,629,0
+PATN.US,D,20250709,000000,23.3532,23.37,23.31,23.31,1076,0
+PATN.US,D,20250711,000000,23.56,23.56,23.29,23.29,200,0
+PATN.US,D,20250714,000000,23.25,23.335,23.25,23.335,105402,0
+PATN.US,D,20250715,000000,23.24,23.2804,23.24,23.2804,225,0
+PATN.US,D,20250717,000000,23.43,23.43,23.4235,23.4235,200,0
+PATN.US,D,20250718,000000,23.31,23.316,23.31,23.316,358,0
+PATN.US,D,20250721,000000,23.61,23.61,23.4733,23.4733,818,0
+PATN.US,D,20250722,000000,23.5283,23.5283,23.48,23.505,436,0
+PATN.US,D,20250723,000000,23.92,24.0826,23.92,24.0826,1376,0
+PATN.US,D,20250724,000000,24.08,24.111,24.0008,24.0008,1686,0
+PATN.US,D,20250728,000000,23.5697,23.5772,23.5697,23.5772,152,0
+PATN.US,D,20250729,000000,23.92,23.92,23.41,23.5048,11526,0
+PATN.US,D,20250730,000000,23.47,23.5299,23.47,23.5054,5628,0
+PATN.US,D,20250801,000000,23.02,23.0903,23.01,23.0903,380,0
+PATN.US,D,20250804,000000,23.34,23.425,23.34,23.425,1222,0
+PATN.US,D,20250805,000000,23.4099,23.41,23.36,23.36,691,0
+PATN.US,D,20250807,000000,23.82,23.8206,23.82,23.8206,227,0
+PATN.US,D,20250808,000000,23.85,23.9802,23.85,23.9802,2409,0
+PATN.US,D,20250811,000000,23.94,23.94,23.9061,23.9061,433,0
+PATN.US,D,20250812,000000,23.98,24.2259,23.98,24.2259,1456,0
+PATN.US,D,20250814,000000,24.31,24.3649,24.31,24.3649,261,0
+PATN.US,D,20250815,000000,24.47,24.5349,24.47,24.5349,483,0
+PATN.US,D,20250818,000000,24.52,24.548,24.52,24.548,374,0
+PATN.US,D,20250820,000000,24.42,24.44,24.34,24.405,2054,0
+PATN.US,D,20250821,000000,24.47,24.47,24.2259,24.2259,425,0
+PATN.US,D,20250822,000000,24.36,24.6615,24.36,24.6253,2856,0
+PATN.US,D,20250825,000000,24.55,24.55,24.4156,24.4156,411,0
+PATN.US,D,20250826,000000,24.45,24.53,24.45,24.4791,4329,0
+PATN.US,D,20250827,000000,24.36,24.515,24.35,24.515,936,0
+PATN.US,D,20250829,000000,24.22,24.3051,24.21,24.3051,1061,0
+PATN.US,D,20250902,000000,23.97,24.0418,23.83,24.0418,1183,0
+PATN.US,D,20250903,000000,24.05,24.17,24.05,24.17,524,0
+PATN.US,D,20250904,000000,24.18,24.2481,24.18,24.2481,515,0
+PATN.US,D,20250905,000000,24.47,24.56,24.42,24.56,1100,0
+PATN.US,D,20250908,000000,25.65,25.65,24.73,24.8017,2204,0
+PATN.US,D,20250909,000000,24.79,24.87,24.79,24.8541,1956,0
+PATN.US,D,20250910,000000,25.03,25.0404,24.83,24.9709,1831,0
+PATN.US,D,20250911,000000,25.13,25.2735,25.04,25.2735,1375,0
+PATN.US,D,20250912,000000,25.15,25.1759,25.15,25.1759,140,0
+PATN.US,D,20250916,000000,25.52,25.52,25.5098,25.5098,1024,0
+PATN.US,D,20250917,000000,25.48,25.63,25.48,25.5085,8383,0
+PATN.US,D,20250918,000000,25.64,25.6998,25.64,25.6998,1115,0
+PATN.US,D,20250919,000000,25.52,25.55,25.52,25.55,573,0
+PATN.US,D,20250922,000000,25.64,25.8623,25.44,25.8623,2323,0
+PATN.US,D,20250923,000000,25.81,25.86,25.81,25.86,1132,0
+PATN.US,D,20250924,000000,25.6,25.6784,25.6,25.6784,459,0
+PATN.US,D,20250925,000000,25.44,25.5247,25.44,25.5247,74342,0
+PATN.US,D,20250929,000000,25.67,25.67,25.6189,25.6189,206,0
+PATN.US,D,20251001,000000,25.9,26.3125,25.87,26.3125,1816,0
+PATN.US,D,20251002,000000,26.28,26.71,26.24,26.4553,9065,0
+PATN.US,D,20251003,000000,26.74,26.7796,26.74,26.7796,254,0
+PATN.US,D,20251006,000000,26.97,27.15,26.97,27.0903,800,0
+PATN.US,D,20251007,000000,27.048,27.048,26.7581,26.7581,8394,0
+PATN.US,D,20251008,000000,26.8285,26.8751,26.81,26.8751,679,0
+PATN.US,D,20251009,000000,26.79,26.8654,26.7069,26.7069,2303,0
+PATN.US,D,20251010,000000,26.56,26.61,25.755,25.8054,2430,0
+PATN.US,D,20251013,000000,26.19,26.42,26.12,26.37,5669,0
+PATN.US,D,20251014,000000,26.09,26.42,26.08,26.34,1779,0
+PATN.US,D,20251015,000000,26.61,26.6389,26.61,26.6389,375,0
+PATN.US,D,20251016,000000,26.82,27.009,26.79,26.9795,4403,0
+PATN.US,D,20251017,000000,26.87,26.9912,26.87,26.9912,503,0
+PATN.US,D,20251020,000000,27.24,27.62,27.22,27.495,5909,0
+PATN.US,D,20251021,000000,27.26,27.26,27.1842,27.1842,246,0
+PATN.US,D,20251022,000000,27,27,26.82,26.9299,2297,0
+PATN.US,D,20251023,000000,26.96,27.1391,26.96,27.1391,3030,0
+PATN.US,D,20251024,000000,27.27,27.35,27.27,27.2746,11425,0
+PATN.US,D,20251027,000000,27.41,27.7282,27.41,27.705,2377,0
+PATN.US,D,20251028,000000,27.5,27.58,27.5,27.5148,1306,0
+PATN.US,D,20251029,000000,27.48,27.7772,27.48,27.6499,5086,0
+PATN.US,D,20251030,000000,27.58,27.58,27.4145,27.4145,46068,0
+PATN.US,D,20251031,000000,27.3604,27.41,27.3604,27.4,3509,0
+PATN.US,D,20251103,000000,27.48,27.68,27.48,27.6666,31949,0
+PATN.US,D,20251104,000000,27.17,27.29,27.1057,27.1057,6398,0
+PATN.US,D,20251105,000000,27.08,27.2,27.03,27.1806,6241,0
+PATN.US,D,20251106,000000,27.15,27.1558,27.15,27.155,1698,0
+PATN.US,D,20251107,000000,26.58,27.15,26.43,26.7584,7299,0
+PATN.US,D,20251110,000000,26.99,27.25,26.99,27.25,13454,0
+PATN.US,D,20251111,000000,27.29,27.3899,27.29,27.3603,1278,0
+PATN.US,D,20251112,000000,27.4793,27.58,27.4793,27.58,717,0
+PATN.US,D,20251113,000000,27.3,27.325,26.9704,27.005,2579,0
+PATN.US,D,20251114,000000,26.81,26.94,26.51,26.91,10146,0
+PATN.US,D,20251117,000000,26.785,26.855,26.5956,26.5956,2078,0
+PATN.US,D,20251118,000000,26.32,26.32,26.14,26.2183,1504,0
+PATN.US,D,20251119,000000,26.22,26.29,26.14,26.185,5528,0
+PATN.US,D,20251120,000000,26.24,26.4899,25.79,25.842,6965,0
+PATN.US,D,20251121,000000,25.71,25.985,25.71,25.985,1908,0
+PATN.US,D,20251124,000000,25.97,26.105,25.97,26.105,447,0
+PATN.US,D,20251125,000000,26.11,26.33,26,26.32,11185,0
+PATN.US,D,20251126,000000,26.44,26.65,26.44,26.6391,806,0
+PATN.US,D,20251128,000000,26.54,26.66,26.54,26.6298,425,0
+PATN.US,D,20251201,000000,26.5,26.64,26.5,26.59,2448,0
+PATN.US,D,20251202,000000,26.5417,26.71,26.5417,26.655,5887,0
+PATN.US,D,20251203,000000,26.63,26.81,26.63,26.81,2388,0
+PATN.US,D,20251204,000000,26.91,27.01,26.91,27.01,2290,0
+PATN.US,D,20251205,000000,27.15,27.15,27.0475,27.125,3253,0
+PATN.US,D,20251208,000000,27.22,27.22,26.98,27.045,903,0
+PATN.US,D,20251209,000000,27.04,27.25,27.04,27.2101,18375,0
+PATN.US,D,20251210,000000,27.12,27.53,27.12,27.459,4455,0
+PATN.US,D,20251211,000000,27.28,27.4799,27.225,27.405,10802,0
+PATN.US,D,20251212,000000,27.2,27.2,26.9,26.9,992,0
+PATN.US,D,20251215,000000,27.065,27.149,27.02,27.02,1866,0
+PATN.US,D,20251216,000000,26.82,27.02,26.8,26.955,28586,0
+PATN.US,D,20251217,000000,26.87,27.06,26.5712,26.59,6589,0
+PATN.US,D,20251218,000000,26.88,27.01,26.83,26.9129,7136,0
+PATN.US,D,20251219,000000,27.015,27.17,27.015,27.0959,3662,0
+PATN.US,D,20251222,000000,27.02,27.28,27.02,27.1401,11335,0
+PATN.US,D,20251223,000000,27.18,27.31,27.14,27.265,4646,0
+PATN.US,D,20251224,000000,27.25,27.34,27.23,27.335,4737,0
+PATN.US,D,20251226,000000,27.29,27.6,27.28,27.57,5390,0
+PATN.US,D,20251229,000000,27.59,27.59,27.42,27.44,2163,0
+PATN.US,D,20251230,000000,27.22,27.22,27.07,27.075,2219,0
+PATN.US,D,20251231,000000,26.87,27.06,26.87,26.9537,11633,0
+PATN.US,D,20260102,000000,27.15,27.6202,27.15,27.6202,7784,0
+PATN.US,D,20260105,000000,27.89,28.1439,27.8726,28.1439,9870,0
+PATN.US,D,20260106,000000,28.1799,28.35,28.16,28.305,11384,0
+PATN.US,D,20260107,000000,28.18,28.28,28.18,28.26,4061,0
+PATN.US,D,20260108,000000,28.04,28.0999,27.96,28.07,32030,0
+PATN.US,D,20260109,000000,28.2733,28.47,28.2733,28.425,2236,0
+PATN.US,D,20260112,000000,28.34,28.82,28.34,28.78,8499,0
+PATN.US,D,20260113,000000,28.7,28.83,28.49,28.585,28381,0
+PATN.US,D,20260114,000000,28.62,28.7,28.565,28.6363,26346,0
+PATN.US,D,20260115,000000,28.91,28.97,28.85,28.85,10413,0
+PATN.US,D,20260116,000000,28.84,28.94,28.7541,28.85,147263,0
+PATN.US,D,20260120,000000,28.8,28.8,28.33,28.3491,5822,0
+PATN.US,D,20260121,000000,28.55,28.97,28.516,28.895,74519,0
+PATN.US,D,20260122,000000,28.989,29.169,28.8744,29.085,75690,0
+PATN.US,D,20260123,000000,28.79,29.27,28.79,29.22,24996,0
+PATN.US,D,20260126,000000,29.05,29.415,29.05,29.2558,20060,0
+PATN.US,D,20260127,000000,29.61,29.9299,29.61,29.8941,45166,0
+PATN.US,D,20260128,000000,29.86,29.86,29.61,29.717,4548,0
+PATN.US,D,20260129,000000,29.77,29.77,29.42,29.7197,8741,0
+PATN.US,D,20260130,000000,29.64,29.64,29.4,29.402,5587,0
+PATN.US,D,20260202,000000,29.4,29.65,29.25,29.595,3481,0
+PATN.US,D,20260203,000000,29.64,29.89,29.31,29.5859,7115,0
+PATN.US,D,20260204,000000,29.71,29.71,29.19,29.33,7627,0
+PATN.US,D,20260205,000000,29.33,29.349,29.06,29.09,10179,0
+PATN.US,D,20260206,000000,29.6,30.06,29.6,30.042,19265,0
+PATN.US,D,20260209,000000,30.1,30.44,30.1,30.435,14467,0
+PATN.US,D,20260210,000000,30.62,30.81,30.52,30.636,89147,0
+PATN.US,D,20260211,000000,30.85,31.18,30.755,31.0721,26699,0
+PATN.US,D,20260212,000000,31.69,32.49,30.7717,30.8688,51520,0
+PATN.US,D,20260213,000000,30.8586,31.37,30.8586,31.24,47706,0
+PATN.US,D,20260217,000000,31.02,31.06,30.65,30.9505,42659,0
+PATN.US,D,20260218,000000,33.33,33.33,30.7001,31.02,19389,0
diff --git a/daily/us/nasdaq etfs/pbqq.us.txt b/daily/us/nasdaq etfs/pbqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf41ffd10c20a86e2b5327bb07d5c6386fa4583b
--- /dev/null
+++ b/daily/us/nasdaq etfs/pbqq.us.txt	
@@ -0,0 +1,224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBQQ.US,D,20250110,000000,25.05,25.05,24.9293,24.9293,626,0
+PBQQ.US,D,20250114,000000,24.95,24.95,24.907,24.907,197,0
+PBQQ.US,D,20250124,000000,25.5,25.5,25.475,25.475,200,0
+PBQQ.US,D,20250128,000000,25.3574,25.3574,25.3302,25.3302,504,0
+PBQQ.US,D,20250129,000000,25.24,25.37,25.24,25.3121,524,0
+PBQQ.US,D,20250204,000000,25.36,25.47,25.36,25.4193,643,0
+PBQQ.US,D,20250205,000000,25.52,25.52,25.4634,25.4634,220,0
+PBQQ.US,D,20250206,000000,25.5028,25.525,25.5028,25.525,272,0
+PBQQ.US,D,20250210,000000,25.536,25.536,25.535,25.535,282,0
+PBQQ.US,D,20250214,000000,25.76,25.76,25.7239,25.7239,160,0
+PBQQ.US,D,20250218,000000,25.7464,25.77,25.7294,25.7294,683,0
+PBQQ.US,D,20250219,000000,25.86,25.8799,25.725,25.7599,4430,0
+PBQQ.US,D,20250220,000000,25.642,25.77,25.642,25.71,9954,0
+PBQQ.US,D,20250221,000000,25.749,25.749,25.5165,25.5165,283,0
+PBQQ.US,D,20250224,000000,25.45,25.5689,25.45,25.47,3294,0
+PBQQ.US,D,20250225,000000,25.34,25.35,25.2928,25.2928,376,0
+PBQQ.US,D,20250226,000000,25.43,25.43,25.293,25.293,802,0
+PBQQ.US,D,20250227,000000,25.2,25.23,24.9435,24.9435,375,0
+PBQQ.US,D,20250228,000000,25,25.1606,24.98,25.1606,1785,0
+PBQQ.US,D,20250303,000000,24.94,24.94,24.8673,24.8673,809,0
+PBQQ.US,D,20250305,000000,24.9,25.0287,24.9,25.0287,101,0
+PBQQ.US,D,20250306,000000,24.88,24.88,24.6654,24.6654,300,0
+PBQQ.US,D,20250307,000000,24.83,24.83,24.8031,24.8031,285,0
+PBQQ.US,D,20250310,000000,24.38,24.38,24.2868,24.2868,506,0
+PBQQ.US,D,20250312,000000,24.47,24.48,24.4302,24.4302,300,0
+PBQQ.US,D,20250313,000000,24.18,24.33,24.18,24.1869,1527,0
+PBQQ.US,D,20250314,000000,24.43,24.56,24.41,24.5242,347,0
+PBQQ.US,D,20250320,000000,24.59,24.59,24.5383,24.5383,300,0
+PBQQ.US,D,20250326,000000,24.72,24.72,24.6791,24.6791,146,0
+PBQQ.US,D,20250327,000000,24.76,24.76,24.6171,24.6171,129,0
+PBQQ.US,D,20250328,000000,24.6,24.6,24.3428,24.3428,731,0
+PBQQ.US,D,20250331,000000,24.32,24.3585,24.32,24.3585,292,0
+PBQQ.US,D,20250401,000000,24.47,24.47,24.4569,24.4569,200,0
+PBQQ.US,D,20250403,000000,23.991,23.991,23.8365,23.8365,5520,0
+PBQQ.US,D,20250404,000000,23.17,23.17,22.8168,22.8168,10234,0
+PBQQ.US,D,20250407,000000,22.76,22.8607,22.76,22.8607,100,0
+PBQQ.US,D,20250408,000000,23.27,23.27,22.4312,22.4312,10456,0
+PBQQ.US,D,20250409,000000,24.12,24.12,24.05,24.11,2560,0
+PBQQ.US,D,20250410,000000,23.59,23.59,23.4814,23.4814,100,0
+PBQQ.US,D,20250411,000000,23.44,23.7931,23.44,23.7931,100,0
+PBQQ.US,D,20250414,000000,24.08,24.09,23.89,23.9361,4500,0
+PBQQ.US,D,20250415,000000,23.98,23.98,23.9539,23.9539,100,0
+PBQQ.US,D,20250416,000000,23.72,23.7313,23.27,23.5229,1239,0
+PBQQ.US,D,20250417,000000,23.49,23.64,23.49,23.5578,634,0
+PBQQ.US,D,20250421,000000,23.17,23.2168,23.09,23.2168,1234,0
+PBQQ.US,D,20250422,000000,23.6,23.6,23.5771,23.5771,201,0
+PBQQ.US,D,20250423,000000,24.06,24.078,23.91,23.9168,2461,0
+PBQQ.US,D,20250424,000000,24.18,24.368,24.18,24.368,1246,0
+PBQQ.US,D,20250425,000000,24.3,24.445,24.28,24.445,27119,0
+PBQQ.US,D,20250428,000000,24.32,24.4491,24.32,24.4491,529,0
+PBQQ.US,D,20250429,000000,24.58,24.58,24.534,24.534,265,0
+PBQQ.US,D,20250501,000000,24.83,24.83,24.7222,24.7222,200,0
+PBQQ.US,D,20250502,000000,25,25,24.9132,24.9132,211,0
+PBQQ.US,D,20250505,000000,24.8068,24.9,24.8068,24.8366,5304,0
+PBQQ.US,D,20250507,000000,24.66,24.7469,24.66,24.7469,246,0
+PBQQ.US,D,20250512,000000,25.48,25.48,25.4278,25.4278,350,0
+PBQQ.US,D,20250514,000000,25.81,25.81,25.6989,25.6989,8070,0
+PBQQ.US,D,20250515,000000,25.69,25.77,25.69,25.7131,1623,0
+PBQQ.US,D,20250516,000000,25.76,25.84,25.76,25.79,5040,0
+PBQQ.US,D,20250519,000000,25.57,25.87,25.57,25.8013,5875,0
+PBQQ.US,D,20250520,000000,25.81,25.82,25.7586,25.7586,539,0
+PBQQ.US,D,20250521,000000,25.63,25.6785,25.5876,25.5876,694,0
+PBQQ.US,D,20250522,000000,25.6,25.7499,25.6,25.6002,500,0
+PBQQ.US,D,20250523,000000,25.4504,25.4894,25.4504,25.4894,552,0
+PBQQ.US,D,20250527,000000,25.68,25.82,25.68,25.8097,1529,0
+PBQQ.US,D,20250528,000000,25.87,25.89,25.754,25.754,676,0
+PBQQ.US,D,20250529,000000,25.85,25.85,25.7775,25.7775,179,0
+PBQQ.US,D,20250602,000000,25.87,25.95,25.81,25.8788,941,0
+PBQQ.US,D,20250603,000000,25.8925,26.07,25.8925,25.9997,5158,0
+PBQQ.US,D,20250605,000000,26.05,26.05,25.9101,25.9101,300,0
+PBQQ.US,D,20250609,000000,26.13,26.13,26.01,26.083,290,0
+PBQQ.US,D,20250610,000000,25.95,26.26,25.95,26.1751,2481,0
+PBQQ.US,D,20250611,000000,26.15,26.1501,26.1283,26.1283,248,0
+PBQQ.US,D,20250612,000000,26.2,26.22,26.11,26.1606,1098,0
+PBQQ.US,D,20250616,000000,26.23,26.29,26.1915,26.1915,8628,0
+PBQQ.US,D,20250620,000000,26.18,26.18,25.9904,25.9904,3765,0
+PBQQ.US,D,20250624,000000,26.49,26.49,26.4328,26.4328,580,0
+PBQQ.US,D,20250625,000000,26.453,26.453,26.429,26.4522,484,0
+PBQQ.US,D,20250626,000000,26.535,26.63,26.49,26.6153,1664,0
+PBQQ.US,D,20250627,000000,26.77,26.77,26.62,26.6626,961,0
+PBQQ.US,D,20250630,000000,26.85,26.85,26.7826,26.7826,218,0
+PBQQ.US,D,20250701,000000,26.69,26.745,26.69,26.745,298,0
+PBQQ.US,D,20250703,000000,26.94,26.94,26.87,26.87,284,0
+PBQQ.US,D,20250707,000000,26.98,26.98,26.8203,26.8203,829,0
+PBQQ.US,D,20250710,000000,26.885,26.8922,26.885,26.8922,250,0
+PBQQ.US,D,20250711,000000,26.77,26.87,26.77,26.87,799,0
+PBQQ.US,D,20250714,000000,26.9046,26.91,26.8301,26.91,645,0
+PBQQ.US,D,20250715,000000,27.05,27.05,26.947,26.947,230,0
+PBQQ.US,D,20250716,000000,26.87,26.94,26.86,26.94,1488,0
+PBQQ.US,D,20250717,000000,27.01,27.0372,27.01,27.0372,247,0
+PBQQ.US,D,20250721,000000,27.19,27.19,27.125,27.125,254,0
+PBQQ.US,D,20250722,000000,27.0459,27.15,26.99,27.0745,41755,0
+PBQQ.US,D,20250723,000000,27.08,27.105,27.08,27.105,253,0
+PBQQ.US,D,20250724,000000,27.22,27.24,27.1584,27.1699,1323,0
+PBQQ.US,D,20250725,000000,27.1511,27.28,27.1511,27.2,4508,0
+PBQQ.US,D,20250728,000000,27.2247,27.29,27.2247,27.2383,4946,0
+PBQQ.US,D,20250730,000000,27.33,27.36,27.2425,27.2425,1027,0
+PBQQ.US,D,20250731,000000,27.17,27.1941,27.17,27.1941,163,0
+PBQQ.US,D,20250801,000000,27.22,27.22,26.946,26.946,2667,0
+PBQQ.US,D,20250804,000000,27.18,27.27,27.11,27.2098,1725,0
+PBQQ.US,D,20250805,000000,27.15,27.2,27.05,27.1322,1039,0
+PBQQ.US,D,20250806,000000,27.25,27.2851,27.25,27.2851,1275,0
+PBQQ.US,D,20250807,000000,27.27,27.2971,27.27,27.2971,304,0
+PBQQ.US,D,20250808,000000,27.43,27.44,27.42,27.44,62708,0
+PBQQ.US,D,20250811,000000,27.61,27.61,27.3885,27.3885,1248,0
+PBQQ.US,D,20250812,000000,27.61,27.61,27.565,27.565,855,0
+PBQQ.US,D,20250813,000000,27.63,27.63,27.5748,27.5748,435,0
+PBQQ.US,D,20250814,000000,27.6,27.63,27.545,27.5744,2271,0
+PBQQ.US,D,20250815,000000,27.61,27.61,27.5168,27.5168,2445,0
+PBQQ.US,D,20250818,000000,27.68,27.68,27.53,27.5327,2401,0
+PBQQ.US,D,20250819,000000,27.43,27.43,27.31,27.37,565,0
+PBQQ.US,D,20250822,000000,27.463,27.57,27.463,27.4819,1685,0
+PBQQ.US,D,20250826,000000,27.53,27.53,27.4986,27.4986,100,0
+PBQQ.US,D,20250829,000000,27.42,27.5299,27.42,27.4598,1489,0
+PBQQ.US,D,20250902,000000,27.39,27.39,27.27,27.3586,2347,0
+PBQQ.US,D,20250903,000000,27.5,27.51,27.43,27.4628,2278,0
+PBQQ.US,D,20250904,000000,27.6,27.62,27.6,27.6,850,0
+PBQQ.US,D,20250905,000000,27.6,27.6187,27.6,27.6187,301,0
+PBQQ.US,D,20250908,000000,27.7121,27.73,27.69,27.69,3372,0
+PBQQ.US,D,20250909,000000,27.72,27.73,27.72,27.73,720,0
+PBQQ.US,D,20250910,000000,27.94,27.94,27.71,27.73,2902,0
+PBQQ.US,D,20250912,000000,27.9,27.9,27.8159,27.8438,1219,0
+PBQQ.US,D,20250915,000000,27.8755,27.96,27.8755,27.9,1755,0
+PBQQ.US,D,20250922,000000,28.09,28.1099,28.04,28.06,8948,0
+PBQQ.US,D,20250923,000000,28.11,28.11,27.99,27.99,9092,0
+PBQQ.US,D,20250924,000000,28.18,28.18,27.98,27.98,523,0
+PBQQ.US,D,20250925,000000,27.855,28.01,27.855,27.95,3061,0
+PBQQ.US,D,20250929,000000,28.13,28.13,28.06,28.06,1461,0
+PBQQ.US,D,20250930,000000,27.99,28.11,27.98,28.085,3779,0
+PBQQ.US,D,20251001,000000,28.0893,28.17,28.0893,28.1348,2700,0
+PBQQ.US,D,20251003,000000,28.16,28.26,28.08,28.1327,6185,0
+PBQQ.US,D,20251006,000000,28.2,28.2,28.18,28.19,1002,0
+PBQQ.US,D,20251007,000000,28.01,28.2,28.01,28.1236,964,0
+PBQQ.US,D,20251008,000000,28.26,28.26,28.215,28.215,745,0
+PBQQ.US,D,20251010,000000,28.2145,28.3299,27.7969,27.7969,2402,0
+PBQQ.US,D,20251013,000000,28.07,28.0754,28.015,28.065,1639,0
+PBQQ.US,D,20251014,000000,27.97,28.07,27.97,27.9918,14694,0
+PBQQ.US,D,20251015,000000,28.1415,28.1415,28.0526,28.0526,813,0
+PBQQ.US,D,20251016,000000,28.17,28.17,27.95,27.9732,7764,0
+PBQQ.US,D,20251017,000000,28.02,28.17,27.98,28.1022,12003,0
+PBQQ.US,D,20251020,000000,28.28,28.33,28.24,28.2722,8186,0
+PBQQ.US,D,20251021,000000,28.2931,28.2931,28.27,28.2831,1041,0
+PBQQ.US,D,20251022,000000,28.31,28.33,28.1082,28.1726,7576,0
+PBQQ.US,D,20251023,000000,28.31,28.32,28.29,28.29,1045,0
+PBQQ.US,D,20251024,000000,28.45,28.47,28.39,28.4041,2951,0
+PBQQ.US,D,20251027,000000,28.67,28.87,28.44,28.525,5553,0
+PBQQ.US,D,20251028,000000,28.49,28.6286,28.49,28.56,1149,0
+PBQQ.US,D,20251029,000000,28.63,28.64,28.53,28.57,545,0
+PBQQ.US,D,20251030,000000,28.48,28.48,28.465,28.465,214,0
+PBQQ.US,D,20251031,000000,28.49,28.49,28.49,28.49,204,0
+PBQQ.US,D,20251103,000000,28.572,28.6,28.5,28.5413,68903,0
+PBQQ.US,D,20251104,000000,28.38,28.4899,28.37,28.3732,23632,0
+PBQQ.US,D,20251105,000000,28.46,28.48,28.4,28.4237,936,0
+PBQQ.US,D,20251106,000000,28.32,28.35,28.2773,28.2773,15260,0
+PBQQ.US,D,20251107,000000,28.15,28.25,27.9829,28.2102,2931,0
+PBQQ.US,D,20251110,000000,28.5,28.5,28.443,28.45,1363,0
+PBQQ.US,D,20251111,000000,28.42,28.48,28.409,28.43,1092,0
+PBQQ.US,D,20251112,000000,28.3631,28.46,28.3516,28.4102,9513,0
+PBQQ.US,D,20251113,000000,28.31,28.31,28.195,28.195,437,0
+PBQQ.US,D,20251114,000000,28.27,28.33,28.15,28.215,3742,0
+PBQQ.US,D,20251117,000000,28.2468,28.2468,28.06,28.1078,2222,0
+PBQQ.US,D,20251118,000000,28.075,28.075,28.0153,28.0153,214,0
+PBQQ.US,D,20251119,000000,28.16,28.16,28.0878,28.0878,149,0
+PBQQ.US,D,20251120,000000,28.29,28.29,27.7734,27.7734,3482,0
+PBQQ.US,D,20251121,000000,27.9909,28.06,27.8969,27.8969,5821,0
+PBQQ.US,D,20251124,000000,28.2394,28.31,28.2394,28.2532,4354,0
+PBQQ.US,D,20251125,000000,28.315,28.3579,28.315,28.3579,481,0
+PBQQ.US,D,20251126,000000,28.3504,28.48,28.3504,28.4749,2747,0
+PBQQ.US,D,20251128,000000,28.55,28.55,28.5499,28.5499,187,0
+PBQQ.US,D,20251201,000000,28.455,28.6,28.455,28.535,5256,0
+PBQQ.US,D,20251202,000000,28.6299,28.68,28.6299,28.6303,2547,0
+PBQQ.US,D,20251203,000000,28.6385,28.7299,28.6385,28.65,2478,0
+PBQQ.US,D,20251204,000000,28.67,28.68,28.6507,28.6507,300,0
+PBQQ.US,D,20251205,000000,28.6301,28.73,28.6301,28.705,1353,0
+PBQQ.US,D,20251208,000000,28.7,28.75,28.6576,28.6576,2100,0
+PBQQ.US,D,20251209,000000,28.703,28.7053,28.703,28.7053,875,0
+PBQQ.US,D,20251210,000000,28.694,28.8499,28.665,28.7694,1934,0
+PBQQ.US,D,20251211,000000,28.65,28.7538,28.65,28.7538,785,0
+PBQQ.US,D,20251212,000000,28.63,28.63,28.55,28.6145,14077,0
+PBQQ.US,D,20251215,000000,28.65,28.67,28.5941,28.5941,10611,0
+PBQQ.US,D,20251216,000000,28.59,28.6427,28.53,28.6427,4654,0
+PBQQ.US,D,20251217,000000,28.56,28.56,28.4059,28.4059,1115,0
+PBQQ.US,D,20251218,000000,28.59,28.66,28.59,28.6262,1735,0
+PBQQ.US,D,20251219,000000,28.76,28.76,28.685,28.7555,645,0
+PBQQ.US,D,20251222,000000,28.833,28.87,28.82,28.82,429836,0
+PBQQ.US,D,20251223,000000,28.8203,28.86,28.8203,28.86,256,0
+PBQQ.US,D,20251224,000000,28.884,28.92,28.884,28.92,355,0
+PBQQ.US,D,20251226,000000,28.895,28.97,28.895,28.9,15485,0
+PBQQ.US,D,20251229,000000,28.855,28.9199,28.81,28.87,1423,0
+PBQQ.US,D,20251230,000000,28.87,28.87,28.858,28.8641,1499,0
+PBQQ.US,D,20251231,000000,28.8622,28.88,28.8272,28.8272,1240,0
+PBQQ.US,D,20260102,000000,29.08,29.08,28.8,28.8014,1506,0
+PBQQ.US,D,20260105,000000,29.07,29.07,28.88,28.88,3996,0
+PBQQ.US,D,20260106,000000,28.932,28.99,28.91,28.9838,5637,0
+PBQQ.US,D,20260107,000000,28.81,29.05,28.81,28.9961,3049,0
+PBQQ.US,D,20260108,000000,28.8,28.9999,28.8,28.929,6241,0
+PBQQ.US,D,20260109,000000,29.1,29.1,29.0667,29.0667,2107,0
+PBQQ.US,D,20260112,000000,29.08,29.08,28.97,29.03,7663,0
+PBQQ.US,D,20260113,000000,29.04,29.14,29.04,29.0607,548,0
+PBQQ.US,D,20260114,000000,28.78,28.9828,28.78,28.935,26099,0
+PBQQ.US,D,20260115,000000,29.09,29.11,28.89,28.9671,10595,0
+PBQQ.US,D,20260116,000000,29.04,29.04,28.94,28.9847,9224,0
+PBQQ.US,D,20260120,000000,28.8,28.88,28.73,28.7444,11162,0
+PBQQ.US,D,20260121,000000,28.73,28.9599,28.73,28.925,3818,0
+PBQQ.US,D,20260122,000000,28.97,29.0798,28.97,29.01,3126,0
+PBQQ.US,D,20260123,000000,29.09,29.14,29.022,29.0436,7635,0
+PBQQ.US,D,20260126,000000,29.09,29.1799,29.03,29.1,7907,0
+PBQQ.US,D,20260127,000000,29.14,29.25,29.135,29.2329,39343,0
+PBQQ.US,D,20260128,000000,29.27,29.28,29.17,29.2194,6166,0
+PBQQ.US,D,20260129,000000,28.99,29.1654,28.96,29.1548,36704,0
+PBQQ.US,D,20260130,000000,28.87,29.18,28.87,29.0215,1811,0
+PBQQ.US,D,20260202,000000,29.11,29.2,29.07,29.1244,5886,0
+PBQQ.US,D,20260203,000000,29.0115,29.04,28.82,28.9772,26914,0
+PBQQ.US,D,20260204,000000,28.69,28.81,28.63,28.7578,8212,0
+PBQQ.US,D,20260205,000000,28.635,28.64,28.47,28.5095,7267,0
+PBQQ.US,D,20260206,000000,28.63,28.8341,28.63,28.8341,10054,0
+PBQQ.US,D,20260209,000000,28.74,28.98,28.74,28.9452,7089,0
+PBQQ.US,D,20260210,000000,29.15,29.15,28.8986,28.8986,59473,0
+PBQQ.US,D,20260211,000000,28.8,29.02,28.8,28.9191,136987,0
+PBQQ.US,D,20260212,000000,28.92,28.92,28.63,28.63,3951,0
+PBQQ.US,D,20260213,000000,28.71,28.79,28.63,28.6491,227460,0
+PBQQ.US,D,20260217,000000,28.76,28.77,28.4475,28.6647,17934,0
+PBQQ.US,D,20260218,000000,28.64,28.89,28.64,28.69,5584,0
diff --git a/daily/us/nasdaq etfs/pez.us.txt b/daily/us/nasdaq etfs/pez.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a358b886285498587dc71e0c35694587f1f9c5e
--- /dev/null
+++ b/daily/us/nasdaq etfs/pez.us.txt	
@@ -0,0 +1,4787 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEZ.US,D,20061012,000000,23.8192,24.0008,23.7713,23.9808,11447.248489455,0
+PEZ.US,D,20061013,000000,24.1034,24.1034,24.0646,24.0646,636.51513054325,0
+PEZ.US,D,20061016,000000,24.1573,24.1573,24.1414,24.1414,2014.7959250267,0
+PEZ.US,D,20061017,000000,24.1034,24.1034,23.886,24.0088,1375.2736363864,0
+PEZ.US,D,20061018,000000,24.29,24.29,24.1314,24.1414,847.01619733708,0
+PEZ.US,D,20061019,000000,24.1314,24.1314,24.1314,24.1314,209.49868076148,0
+PEZ.US,D,20061020,000000,24.1314,24.1314,24.1314,24.1314,102.24337529986,0
+PEZ.US,D,20061023,000000,24.0167,24.2801,23.9439,24.2342,160815.79832825,0
+PEZ.US,D,20061024,000000,24.3,24.3928,24.3,24.3928,11130.494503232,0
+PEZ.US,D,20061025,000000,24.5265,24.5265,24.2511,24.2511,63710.653830233,0
+PEZ.US,D,20061026,000000,24.6681,24.6681,24.6681,24.6681,209.49868076148,0
+PEZ.US,D,20061027,000000,24.4696,24.5914,24.4207,24.4207,32860.218912549,0
+PEZ.US,D,20061030,000000,24.2711,24.6103,24.2431,24.6103,2758.5663610315,0
+PEZ.US,D,20061031,000000,24.716,24.716,24.4207,24.4207,4667.1093666289,0
+PEZ.US,D,20061101,000000,24.5624,24.5624,24.1034,24.1034,6253.8864558414,0
+PEZ.US,D,20061102,000000,23.916,23.9629,23.8671,23.9629,2865.8216664931,0
+PEZ.US,D,20061103,000000,23.896,23.896,23.896,23.896,421.00213358766,0
+PEZ.US,D,20061106,000000,24.1962,24.1962,24.1962,24.1962,209.49868076148,0
+PEZ.US,D,20061107,000000,24.4008,24.4307,24.3449,24.3449,4667.1093666289,0
+PEZ.US,D,20061108,000000,24.4108,24.4108,24.4108,24.4108,102.24337529986,0
+PEZ.US,D,20061110,000000,24.4307,24.4307,24.4307,24.4307,102.24337529986,0
+PEZ.US,D,20061113,000000,24.5365,24.5365,24.5365,24.5365,209.49868076148,0
+PEZ.US,D,20061114,000000,24.5265,24.8946,24.4886,24.8946,30850.434917684,0
+PEZ.US,D,20061115,000000,25.167,25.167,25.0952,25.1131,26925.091214996,0
+PEZ.US,D,20061116,000000,25.0383,25.0383,25.0383,25.0383,10599.229906086,0
+PEZ.US,D,20061117,000000,24.8846,24.9315,24.8846,24.9315,636.51513054325,0
+PEZ.US,D,20061120,000000,25.0952,25.0952,24.9704,25.0093,11238.752194726,0
+PEZ.US,D,20061122,000000,25.4153,25.4153,25.4153,25.4153,209.49868076148,0
+PEZ.US,D,20061124,000000,25.3275,25.3565,25.3275,25.3565,312.74444209369,0
+PEZ.US,D,20061127,000000,25.177,25.177,24.8846,24.8846,32225.708554071,0
+PEZ.US,D,20061128,000000,24.6871,24.8208,24.6871,24.8208,11025.243969835,0
+PEZ.US,D,20061129,000000,25.1321,25.1321,25.1321,25.1321,102.24337529986,0
+PEZ.US,D,20061130,000000,24.9704,25.1411,24.9704,25.1131,1272.0278750541,0
+PEZ.US,D,20061201,000000,24.9126,24.9415,24.8008,24.8307,17386.385731137,0
+PEZ.US,D,20061204,000000,25.2407,25.5171,25.2407,25.4892,26819.840681598,0
+PEZ.US,D,20061205,000000,25.575,25.575,25.5361,25.5361,956.2762748634,0
+PEZ.US,D,20061206,000000,25.5361,25.5361,25.5361,25.5361,102.24337529986,0
+PEZ.US,D,20061207,000000,25.4692,25.4692,25.3465,25.3754,32966.471831978,0
+PEZ.US,D,20061208,000000,25.2118,25.2886,25.2118,25.2886,1272.0278750541,0
+PEZ.US,D,20061212,000000,25.2697,25.2697,25.2308,25.2308,636.51513054325,0
+PEZ.US,D,20061213,000000,25.3365,25.3754,25.3365,25.3665,34031.005798336,0
+PEZ.US,D,20061214,000000,25.6578,25.6578,25.6488,25.6488,740.76327790781,0
+PEZ.US,D,20061215,000000,25.5361,25.5361,25.4513,25.4513,312.74444209369,0
+PEZ.US,D,20061218,000000,25.167,25.167,25.1411,25.1411,1272.0278750541,0
+PEZ.US,D,20061219,000000,24.9804,25.158,24.9215,25.158,8268.6823808681,0
+PEZ.US,D,20061220,000000,25.2886,25.3176,25.2886,25.3176,312.74444209369,0
+PEZ.US,D,20061221,000000,25.0952,25.2886,25.0952,25.1131,21838.984486843,0
+PEZ.US,D,20061222,000000,25.177,25.186,25.167,25.186,1060.524422228,0
+PEZ.US,D,20061226,000000,25.0672,25.15,25.0672,25.1041,2014.7959250267,0
+PEZ.US,D,20061227,000000,25.3275,25.4423,25.3275,25.4423,1590.7866333419,0
+PEZ.US,D,20061228,000000,25.4423,25.4423,25.3854,25.3854,636.51513054325,0
+PEZ.US,D,20061229,000000,25.3854,25.3854,25.2118,25.2308,2542.0509780436,0
+PEZ.US,D,20070103,000000,25.3365,25.4233,25.3365,25.4233,3604.5801723362,0
+PEZ.US,D,20070109,000000,25.594,25.6488,25.594,25.6488,847.01619733708,0
+PEZ.US,D,20070110,000000,25.565,25.7067,25.565,25.7067,421.00213358766,0
+PEZ.US,D,20070111,000000,26.0628,26.0628,26.0628,26.0628,530.26221111398,0
+PEZ.US,D,20070116,000000,26.412,26.4509,26.1855,26.2324,113106.23273246,0
+PEZ.US,D,20070117,000000,26.2983,26.2983,26.1107,26.1586,42298.685793171,0
+PEZ.US,D,20070118,000000,26.1676,26.2704,26.1007,26.1007,256962.66177936,0
+PEZ.US,D,20070119,000000,26.1287,26.1287,25.97,25.97,6784.1486669554,0
+PEZ.US,D,20070122,000000,26.1387,26.1387,25.9311,25.9311,1800.2853141034,0
+PEZ.US,D,20070123,000000,25.989,26.0728,25.8862,25.961,13462.044414482,0
+PEZ.US,D,20070124,000000,26.0628,26.1676,26.0628,26.1586,5406.8702585044,0
+PEZ.US,D,20070125,000000,26.1586,26.1586,25.6877,25.7446,10494.981758721,0
+PEZ.US,D,20070126,000000,25.8483,25.8483,25.6678,25.7715,847.01619733708,0
+PEZ.US,D,20070129,000000,25.8952,25.8952,25.7715,25.8762,6253.8864558414,0
+PEZ.US,D,20070130,000000,25.9311,25.9311,25.8663,25.8952,2650.3086695376,0
+PEZ.US,D,20070131,000000,25.9411,26.1676,25.9411,26.1676,1800.2853141034,0
+PEZ.US,D,20070201,000000,26.2604,26.384,26.2604,26.384,6148.6359224445,0
+PEZ.US,D,20070202,000000,26.6035,26.6035,26.384,26.4509,4561.858833232,0
+PEZ.US,D,20070205,000000,26.394,26.4319,26.384,26.384,2437.802830679,0
+PEZ.US,D,20070206,000000,26.5576,26.5576,26.412,26.5277,13571.304492008,0
+PEZ.US,D,20070207,000000,26.6873,26.6873,26.6494,26.6494,1800.2853141034,0
+PEZ.US,D,20070208,000000,26.6873,26.7931,26.6873,26.7632,8905.1975114113,0
+PEZ.US,D,20070209,000000,26.6394,26.6394,26.384,26.384,312.74444209369,0
+PEZ.US,D,20070212,000000,26.3082,26.3371,26.3082,26.3371,740.76327790781,0
+PEZ.US,D,20070213,000000,26.4219,26.4319,26.4219,26.4319,956.2762748634,0
+PEZ.US,D,20070214,000000,26.6394,26.6584,26.6394,26.6584,209.49868076148,0
+PEZ.US,D,20070215,000000,26.7442,26.8758,26.7163,26.848,1590.7866333419,0
+PEZ.US,D,20070216,000000,26.8101,26.8101,26.7442,26.7442,1272.0278750541,0
+PEZ.US,D,20070220,000000,27.1412,27.2251,27.1412,27.1792,1590.7866333419,0
+PEZ.US,D,20070221,000000,27.1871,27.1871,27.1033,27.1602,2014.7959250267,0
+PEZ.US,D,20070222,000000,27.1033,27.1971,27.0644,27.0644,2758.5663610315,0
+PEZ.US,D,20070223,000000,27.0455,27.0455,27.0355,27.0355,1166.7773416572,0
+PEZ.US,D,20070226,000000,27.0554,27.0554,26.7632,26.7632,1696.0371667389,0
+PEZ.US,D,20070227,000000,26.1676,26.1766,25.7814,25.7914,3921.3341585593,0
+PEZ.US,D,20070228,000000,26.0439,26.1387,25.998,26.1387,636.51513054325,0
+PEZ.US,D,20070301,000000,25.6409,26.0628,25.6409,26.0359,1375.2736363864,0
+PEZ.US,D,20070302,000000,25.8952,25.9231,25.8094,25.8762,6571.6428280969,0
+PEZ.US,D,20070305,000000,25.565,25.594,25.4333,25.4333,6253.8864558414,0
+PEZ.US,D,20070306,000000,25.6219,25.8762,25.575,25.8194,2865.8216664931,0
+PEZ.US,D,20070307,000000,25.7914,25.9311,25.7067,25.8573,13146.29281429,0
+PEZ.US,D,20070308,000000,26.1586,26.3371,26.1586,26.2324,7100.9026531785,0
+PEZ.US,D,20070312,000000,26.3561,26.3561,26.3561,26.3561,530.26221111398,0
+PEZ.US,D,20070313,000000,26.2324,26.2324,25.9052,25.9411,2223.2922197558,0
+PEZ.US,D,20070314,000000,25.9311,25.9311,25.8094,25.8094,3708.8283197008,0
+PEZ.US,D,20070315,000000,26.0259,26.1007,26.0259,26.0728,2542.0509780436,0
+PEZ.US,D,20070316,000000,26.0359,26.1197,25.9511,25.9511,5406.8702585044,0
+PEZ.US,D,20070319,000000,26.2324,26.2324,26.2324,26.2324,209.49868076148,0
+PEZ.US,D,20070320,000000,26.3182,26.394,26.3182,26.394,956.2762748634,0
+PEZ.US,D,20070321,000000,26.4409,26.6973,26.4409,26.6973,1696.0371667389,0
+PEZ.US,D,20070322,000000,26.6684,26.7732,26.6684,26.7732,18341.659619969,0
+PEZ.US,D,20070323,000000,26.6684,26.829,26.6684,26.829,6675.8909754615,0
+PEZ.US,D,20070326,000000,26.8011,26.8011,26.5746,26.7632,30317.165548473,0
+PEZ.US,D,20070327,000000,26.6684,26.6684,26.5277,26.5277,2223.2922197558,0
+PEZ.US,D,20070328,000000,26.3271,26.3271,26.3082,26.3182,1696.0371667389,0
+PEZ.US,D,20070329,000000,26.384,26.384,26.2324,26.2324,5829.8771641567,0
+PEZ.US,D,20070330,000000,26.5097,26.5097,26.2803,26.2803,1485.536099945,0
+PEZ.US,D,20070402,000000,26.4608,26.5846,26.4608,26.5656,1485.536099945,0
+PEZ.US,D,20070403,000000,26.7532,26.9796,26.7532,26.8191,7417.6566394016,0
+PEZ.US,D,20070404,000000,26.848,26.9237,26.848,26.8848,1272.0278750541,0
+PEZ.US,D,20070405,000000,26.9237,27.0455,26.9237,27.0455,4667.1093666289,0
+PEZ.US,D,20070409,000000,26.9517,27.0165,26.9517,26.9796,2758.5663610315,0
+PEZ.US,D,20070410,000000,27.0355,27.0355,27.0065,27.0065,1166.7773416572,0
+PEZ.US,D,20070411,000000,26.7931,26.9327,26.7831,26.7831,2223.2922197558,0
+PEZ.US,D,20070412,000000,26.7632,26.9517,26.7632,26.9517,1485.536099945,0
+PEZ.US,D,20070413,000000,26.8848,26.8948,26.8579,26.8848,2223.2922197558,0
+PEZ.US,D,20070416,000000,27.0933,27.2061,27.0933,27.2061,7100.9026531785,0
+PEZ.US,D,20070417,000000,27.263,27.263,27.1313,27.245,17171.875120215,0
+PEZ.US,D,20070418,000000,27.2161,27.2829,27.1971,27.245,3285.8214140484,0
+PEZ.US,D,20070419,000000,27.0065,27.0554,27.0065,27.0165,1696.0371667389,0
+PEZ.US,D,20070420,000000,27.2251,27.3189,27.2251,27.263,4453.601141738,0
+PEZ.US,D,20070423,000000,27.2829,27.2829,27.245,27.245,2014.7959250267,0
+PEZ.US,D,20070424,000000,27.1692,27.1692,26.9966,26.9966,12932.7845894,0
+PEZ.US,D,20070425,000000,27.2161,27.2161,27.1792,27.1792,636.51513054325,0
+PEZ.US,D,20070426,000000,27.4235,27.4235,27.4235,27.4235,209.49868076148,0
+PEZ.US,D,20070427,000000,27.3099,27.4984,27.3099,27.4614,3285.8214140484,0
+PEZ.US,D,20070430,000000,27.4984,27.4984,26.9966,26.9966,5935.1276975536,0
+PEZ.US,D,20070501,000000,26.9606,27.0554,26.9048,27.0554,1590.7866333419,0
+PEZ.US,D,20070502,000000,27.2919,27.2919,27.2829,27.2829,956.2762748634,0
+PEZ.US,D,20070503,000000,27.1502,27.1602,27.1313,27.1502,4348.3506083411,0
+PEZ.US,D,20070504,000000,27.1692,27.1971,27.1692,27.1692,5303.6244971722,0
+PEZ.US,D,20070507,000000,27.1792,27.235,27.1502,27.1502,6784.1486669554,0
+PEZ.US,D,20070508,000000,27.1113,27.1113,26.9796,27.0734,3921.3341585593,0
+PEZ.US,D,20070510,000000,27.1971,27.1971,26.9606,26.9606,1272.0278750541,0
+PEZ.US,D,20070511,000000,27.0165,27.0165,27.0165,27.0165,740.76327790781,0
+PEZ.US,D,20070514,000000,27.0933,27.0933,27.0165,27.0165,1590.7866333419,0
+PEZ.US,D,20070515,000000,26.9886,26.9886,26.9237,26.9237,2120.0464584236,0
+PEZ.US,D,20070516,000000,26.9796,27.0165,26.9427,27.0165,6253.8864558414,0
+PEZ.US,D,20070517,000000,27.1113,27.1113,27.0933,27.1113,956.2762748634,0
+PEZ.US,D,20070518,000000,27.0554,27.255,27.0554,27.2251,1904.533461468,0
+PEZ.US,D,20070522,000000,27.4525,27.6001,27.4235,27.5832,2014.7959250267,0
+PEZ.US,D,20070523,000000,27.6101,27.6849,27.4904,27.4904,2120.0464584236,0
+PEZ.US,D,20070524,000000,27.6001,27.6001,27.3677,27.3677,6466.3922947,0
+PEZ.US,D,20070530,000000,27.4425,27.656,27.3957,27.656,37102.316601461,0
+PEZ.US,D,20070531,000000,27.7708,27.7708,27.6191,27.6849,4980.856194755,0
+PEZ.US,D,20070601,000000,27.8286,27.9134,27.8097,27.8286,3497.3248668746,0
+PEZ.US,D,20070604,000000,27.7608,27.9612,27.7119,27.8655,132084.40748296,0
+PEZ.US,D,20070605,000000,27.7308,27.7308,27.666,27.666,209.49868076148,0
+PEZ.US,D,20070606,000000,27.3099,27.4057,27.3099,27.4057,15903.85678929,0
+PEZ.US,D,20070607,000000,27.273,27.2919,26.9966,26.9966,2223.2922197558,0
+PEZ.US,D,20070608,000000,26.9796,27.1971,26.8948,27.1971,277950.62052474,0
+PEZ.US,D,20070611,000000,27.1602,27.2161,27.1113,27.1792,11766.007247743,0
+PEZ.US,D,20070612,000000,27.0065,27.0065,26.848,26.848,1375.2736363864,0
+PEZ.US,D,20070613,000000,26.9517,27.0734,26.9517,27.0734,1060.524422228,0
+PEZ.US,D,20070614,000000,27.2829,27.2829,27.1602,27.1871,2120.0464584236,0
+PEZ.US,D,20070615,000000,27.4235,27.4235,27.3388,27.3388,530.26221111398,0
+PEZ.US,D,20070618,000000,27.3677,27.3677,27.2251,27.2251,1485.536099945,0
+PEZ.US,D,20070619,000000,27.273,27.3009,27.245,27.3009,3814.0788530977,0
+PEZ.US,D,20070620,000000,27.3478,27.3777,27.245,27.255,3075.3203472546,0
+PEZ.US,D,20070621,000000,26.8948,27.0065,26.8948,26.9696,530.26221111398,0
+PEZ.US,D,20070622,000000,26.9796,26.9796,26.6873,26.7532,3921.3341585593,0
+PEZ.US,D,20070625,000000,26.7163,26.9137,26.5936,26.6494,34031.005798336,0
+PEZ.US,D,20070626,000000,26.7352,26.7352,26.4219,26.4219,42933.19615165,0
+PEZ.US,D,20070627,000000,26.4898,26.9796,26.4898,26.9796,740.76327790781,0
+PEZ.US,D,20070628,000000,26.9327,27.0734,26.9327,27.0554,6891.403972417,0
+PEZ.US,D,20070629,000000,26.9137,26.9137,26.7352,26.829,23853.78041187,0
+PEZ.US,D,20070702,000000,27.0644,27.0644,26.9966,27.0644,7417.6566394016,0
+PEZ.US,D,20070703,000000,27.1213,27.235,27.1213,27.1792,5514.125563966,0
+PEZ.US,D,20070705,000000,27.1871,27.2919,27.1792,27.2919,2120.0464584236,0
+PEZ.US,D,20070706,000000,27.2829,27.5562,27.2829,27.5363,12509.777683748,0
+PEZ.US,D,20070709,000000,27.4425,27.4804,27.4425,27.4714,8055.1741559772,0
+PEZ.US,D,20070710,000000,27.273,27.273,27.1313,27.1313,2014.7959250267,0
+PEZ.US,D,20070711,000000,27.1313,27.1502,27.1313,27.1502,6362.1441473354,0
+PEZ.US,D,20070712,000000,27.4057,27.6191,27.4057,27.6191,6148.6359224445,0
+PEZ.US,D,20070713,000000,27.638,27.7308,27.6291,27.7308,636.51513054325,0
+PEZ.US,D,20070716,000000,27.7408,27.8376,27.675,27.6929,6148.6359224445,0
+PEZ.US,D,20070718,000000,27.4145,27.4425,27.3777,27.4425,956.2762748634,0
+PEZ.US,D,20070719,000000,27.648,27.7029,27.648,27.7029,1485.536099945,0
+PEZ.US,D,20070720,000000,27.6001,27.6001,27.2919,27.3578,4561.858833232,0
+PEZ.US,D,20070723,000000,27.4804,27.4804,27.3189,27.3189,530.26221111398,0
+PEZ.US,D,20070724,000000,27.1213,27.1213,26.7253,26.7253,13782.807944834,0
+PEZ.US,D,20070725,000000,26.8011,26.8011,26.384,26.4998,12509.777683748,0
+PEZ.US,D,20070726,000000,26.0818,26.2704,25.555,25.8014,182438.26743211,0
+PEZ.US,D,20070727,000000,25.7715,25.7715,25.2028,25.2028,5723.6242447275,0
+PEZ.US,D,20070730,000000,25.3076,25.594,25.2976,25.594,4773.3622860582,0
+PEZ.US,D,20070731,000000,25.8383,25.8383,25.186,25.186,17809.39263679,0
+PEZ.US,D,20070801,000000,25.3275,25.3954,25.0582,25.0872,21303.710345568,0
+PEZ.US,D,20070802,000000,25.4333,25.4333,25.3954,25.4153,421.00213358766,0
+PEZ.US,D,20070803,000000,25.2308,25.2308,24.707,24.707,2223.2922197558,0
+PEZ.US,D,20070806,000000,24.7629,24.9994,24.6771,24.9994,53851.184816024,0
+PEZ.US,D,20070807,000000,24.9704,25.4792,24.9704,25.3365,76962.197177921,0
+PEZ.US,D,20070808,000000,25.594,25.594,25.1321,25.15,19187.673431274,0
+PEZ.US,D,20070809,000000,24.7729,25.0483,24.4786,24.4786,52369.658260207,0
+PEZ.US,D,20070810,000000,23.9908,24.9126,23.9908,24.7439,14313.070155948,0
+PEZ.US,D,20070813,000000,25.1041,25.2208,24.8307,24.8307,50350.852791052,0
+PEZ.US,D,20070814,000000,24.8307,24.8756,24.2611,24.2611,8164.4342335035,0
+PEZ.US,D,20070815,000000,24.2142,24.3828,23.8471,23.8571,8800.9493640468,0
+PEZ.US,D,20070816,000000,23.7044,24.1034,23.4391,24.1034,1485.536099945,0
+PEZ.US,D,20070817,000000,24.8008,24.8108,24.3928,24.4307,19608.675564862,0
+PEZ.US,D,20070820,000000,24.6203,25.4792,24.3928,24.6392,11553.501408884,0
+PEZ.US,D,20070821,000000,24.6871,24.7729,24.6491,24.697,1696.0371667389,0
+PEZ.US,D,20070822,000000,24.9804,25.0672,24.9505,25.0672,1060.524422228,0
+PEZ.US,D,20070823,000000,25.0672,25.0672,24.8208,24.8667,6362.1441473354,0
+PEZ.US,D,20070824,000000,24.8307,25.2407,24.8307,25.2407,47062.024218906,0
+PEZ.US,D,20070827,000000,24.9126,24.9126,24.8846,24.8846,2014.7959250267,0
+PEZ.US,D,20070828,000000,24.4976,24.5265,24.1962,24.1962,45261.738904803,0
+PEZ.US,D,20070829,000000,24.4008,24.5465,24.4008,24.5465,4453.601141738,0
+PEZ.US,D,20070830,000000,24.6771,24.8108,24.6103,24.6103,7100.9026531785,0
+PEZ.US,D,20070904,000000,24.9315,25.15,24.9315,25.15,11025.243969835,0
+PEZ.US,D,20070905,000000,24.8946,24.8946,24.697,24.725,3708.8283197008,0
+PEZ.US,D,20070906,000000,24.9046,24.9046,24.5525,24.7629,11553.501408884,0
+PEZ.US,D,20070907,000000,24.3828,24.3828,24.1314,24.2342,4130.8328393208,0
+PEZ.US,D,20070910,000000,24.4307,24.4307,23.7324,24.0546,12509.777683748,0
+PEZ.US,D,20070911,000000,24.0357,24.2242,24.0357,24.2242,2330.5475252174,0
+PEZ.US,D,20070912,000000,24.1483,24.3449,24.0935,24.0935,1800.2853141034,0
+PEZ.US,D,20070913,000000,24.2611,24.5076,24.2431,24.4497,1800.2853141034,0
+PEZ.US,D,20070914,000000,24.0935,24.3,24.0935,24.3,1272.0278750541,0
+PEZ.US,D,20070917,000000,24.3828,24.3928,24.29,24.3639,1375.2736363864,0
+PEZ.US,D,20070918,000000,24.4108,25.2308,24.4108,25.2308,1060.524422228,0
+PEZ.US,D,20070919,000000,25.6409,25.6409,25.4982,25.4982,2014.7959250267,0
+PEZ.US,D,20070920,000000,25.4692,25.4692,25.3076,25.3365,740.76327790781,0
+PEZ.US,D,20070921,000000,25.3954,25.3954,25.2028,25.2407,3604.5801723362,0
+PEZ.US,D,20070924,000000,25.2028,25.2028,24.9605,24.9704,8691.6892865205,0
+PEZ.US,D,20070925,000000,24.707,24.8846,24.707,24.8008,3285.8214140484,0
+PEZ.US,D,20070926,000000,25.0093,25.0093,24.9505,24.9804,1060.524422228,0
+PEZ.US,D,20070927,000000,25.1041,25.15,25.1041,25.15,1166.7773416572,0
+PEZ.US,D,20070928,000000,25.1411,25.1411,24.9704,24.9894,5089.1138862489,0
+PEZ.US,D,20071001,000000,25.158,25.158,25.158,25.158,209.49868076148,0
+PEZ.US,D,20071002,000000,25.4333,25.4423,25.3365,25.3365,3497.3248668746,0
+PEZ.US,D,20071003,000000,25.4423,25.4423,25.4423,25.4423,209.49868076148,0
+PEZ.US,D,20071004,000000,25.3465,25.3465,25.2208,25.2208,992871.38413249,0
+PEZ.US,D,20071005,000000,25.4892,25.8483,25.4892,25.8483,1060.524422228,0
+PEZ.US,D,20071008,000000,25.7446,25.7814,25.6678,25.6678,2120.0464584236,0
+PEZ.US,D,20071009,000000,25.6967,25.7814,25.6967,25.7356,1590.7866333419,0
+PEZ.US,D,20071010,000000,25.7446,25.7625,25.6488,25.7625,2542.0509780436,0
+PEZ.US,D,20071011,000000,25.8014,25.8573,25.3565,25.4054,6891.403972417,0
+PEZ.US,D,20071015,000000,25.3754,25.3754,25.2118,25.2507,636.51513054325,0
+PEZ.US,D,20071016,000000,25.15,25.2308,25.15,25.2308,2120.0464584236,0
+PEZ.US,D,20071017,000000,25.2796,25.2886,24.9415,25.1131,9434.457336493,0
+PEZ.US,D,20071018,000000,25.0093,25.0093,24.9894,24.9894,312.74444209369,0
+PEZ.US,D,20071019,000000,24.9315,24.9315,24.5165,24.5165,5194.3644196458,0
+PEZ.US,D,20071022,000000,24.5465,24.8307,24.5465,24.8108,5406.8702585044,0
+PEZ.US,D,20071023,000000,24.6871,24.697,24.5824,24.6871,39541.121818172,0
+PEZ.US,D,20071024,000000,24.4207,24.8487,24.4207,24.8487,73038.858247297,0
+PEZ.US,D,20071025,000000,24.9126,25.0483,24.725,24.725,13886.053706167,0
+PEZ.US,D,20071026,000000,24.9894,24.9894,24.9894,24.9894,209.49868076148,0
+PEZ.US,D,20071029,000000,25.0672,25.2886,25.0672,25.2407,26075.067859562,0
+PEZ.US,D,20071030,000000,25.2697,25.3754,25.2697,25.3754,21946.239792306,0
+PEZ.US,D,20071031,000000,25.3754,25.6409,25.3754,25.6319,530.26221111398,0
+PEZ.US,D,20071101,000000,25.0772,25.0772,24.8397,24.8756,2970.0698138577,0
+PEZ.US,D,20071102,000000,24.8208,24.8846,24.6581,24.8208,7951.928394645,0
+PEZ.US,D,20071105,000000,24.5525,24.6491,24.4597,24.5914,7526.9167169279,0
+PEZ.US,D,20071106,000000,24.5724,24.6771,24.5525,24.6771,530.26221111398,0
+PEZ.US,D,20071107,000000,24.4786,24.5265,24.0088,24.1773,290357.15244715,0
+PEZ.US,D,20071108,000000,24.0357,24.2611,23.7134,24.1773,216467.26845839,0
+PEZ.US,D,20071109,000000,23.8002,24.0088,23.7623,23.7902,3391.0719474454,0
+PEZ.US,D,20071112,000000,23.916,23.9239,23.877,23.877,956.2762748634,0
+PEZ.US,D,20071113,000000,23.896,24.0746,23.896,24.0746,740.76327790781,0
+PEZ.US,D,20071114,000000,24.3728,24.3728,24.0836,24.0836,6571.6428280969,0
+PEZ.US,D,20071115,000000,23.8192,23.8471,23.5707,23.5707,6995.6521197816,0
+PEZ.US,D,20071116,000000,23.4301,23.4491,23.3194,23.3762,3391.0719474454,0
+PEZ.US,D,20071119,000000,23.1956,23.1956,22.8844,22.9603,6995.6521197816,0
+PEZ.US,D,20071120,000000,23.0849,23.1677,22.5931,22.7896,12717.271592444,0
+PEZ.US,D,20071121,000000,22.6599,22.7417,22.5192,22.7417,2223.2922197558,0
+PEZ.US,D,20071123,000000,22.9223,23.056,22.8355,23.056,1696.0371667389,0
+PEZ.US,D,20071126,000000,23.0649,23.0649,22.5272,22.5272,1696.0371667389,0
+PEZ.US,D,20071127,000000,22.6599,22.6599,22.4604,22.4604,2650.3086695376,0
+PEZ.US,D,20071128,000000,23.1767,23.3942,23.1767,23.3463,3708.8283197008,0
+PEZ.US,D,20071129,000000,23.0849,23.1857,23.0849,23.1857,11766.007247743,0
+PEZ.US,D,20071130,000000,23.5807,23.6186,23.3663,23.4301,22580.750150784,0
+PEZ.US,D,20071203,000000,23.2525,23.3762,23.2226,23.2226,9008.4432727436,0
+PEZ.US,D,20071204,000000,22.9034,23.1019,22.9034,23.038,25972.824484262,0
+PEZ.US,D,20071205,000000,23.0849,23.1198,22.9991,23.1198,1590.7866333419,0
+PEZ.US,D,20071206,000000,23.1767,23.5617,23.1767,23.5617,6253.8864558414,0
+PEZ.US,D,20071207,000000,23.5338,23.5707,23.4301,23.5338,9434.457336493,0
+PEZ.US,D,20071210,000000,23.506,23.6465,23.506,23.6376,2223.2922197558,0
+PEZ.US,D,20071211,000000,23.5997,23.6655,23.1477,23.1477,5723.6242447275,0
+PEZ.US,D,20071212,000000,23.4391,23.5249,22.7717,22.8086,31169.193675973,0
+PEZ.US,D,20071213,000000,22.8555,23.038,22.7617,22.9801,15903.85678929,0
+PEZ.US,D,20071214,000000,22.7807,22.8645,22.7717,22.7717,1166.7773416572,0
+PEZ.US,D,20071217,000000,22.5272,22.623,22.3168,22.3168,7951.928394645,0
+PEZ.US,D,20071218,000000,22.4893,22.613,22.4026,22.613,8055.1741559772,0
+PEZ.US,D,20071219,000000,22.5462,22.632,22.3836,22.4993,3708.8283197008,0
+PEZ.US,D,20071220,000000,22.5651,22.5651,22.3268,22.4703,3075.3203472546,0
+PEZ.US,D,20071221,000000,22.4993,22.8555,22.4604,22.8555,1174883.6375009,0
+PEZ.US,D,20071224,000000,23.1019,23.1108,22.9991,23.1108,52263.405340778,0
+PEZ.US,D,20071226,000000,22.8645,22.9413,22.8355,22.9223,28833.634220592,0
+PEZ.US,D,20071227,000000,22.8166,22.8166,22.4893,22.4893,4561.858833232,0
+PEZ.US,D,20071228,000000,22.3557,22.5841,22.3557,22.3936,42616.442165427,0
+PEZ.US,D,20071231,000000,22.4026,22.4324,22.215,22.3078,2542.0509780436,0
+PEZ.US,D,20080102,000000,22.1501,22.1501,21.8679,21.8679,636.51513054325,0
+PEZ.US,D,20080103,000000,21.9067,21.9067,21.4877,21.4877,6995.6521197816,0
+PEZ.US,D,20080104,000000,21.0558,21.0558,20.7923,20.7923,5935.1276975536,0
+PEZ.US,D,20080107,000000,20.8602,21.0099,20.6677,20.971,29260.650670375,0
+PEZ.US,D,20080108,000000,20.9899,21.0927,20.3574,20.3574,4453.601141738,0
+PEZ.US,D,20080109,000000,20.3764,20.6877,20.1031,20.6877,14206.817236519,0
+PEZ.US,D,20080110,000000,20.5091,20.8602,20.5091,20.8313,48128.562957329,0
+PEZ.US,D,20080111,000000,20.3664,20.3764,20.0741,20.141,165901.90505641,0
+PEZ.US,D,20080114,000000,20.3574,20.3953,20.3574,20.3664,2542.0509780436,0
+PEZ.US,D,20080115,000000,20.0642,20.0931,19.9983,20.0352,14313.070155948,0
+PEZ.US,D,20080116,000000,19.9883,20.2915,19.9883,20.141,6253.8864558414,0
+PEZ.US,D,20080117,000000,20.0542,20.1789,19.7718,19.7718,5303.6244971722,0
+PEZ.US,D,20080118,000000,19.7528,19.8287,19.687,19.7618,7526.9167169279,0
+PEZ.US,D,20080122,000000,19.2451,20.141,19.2451,20.0931,5089.1138862489,0
+PEZ.US,D,20080123,000000,20.0831,21.1116,19.9235,21.0368,15368.582648014,0
+PEZ.US,D,20080124,000000,21.0647,21.2424,21.0647,21.1316,3391.0719474454,0
+PEZ.US,D,20080125,000000,21.2693,21.2693,20.6587,20.7436,3708.8283197008,0
+PEZ.US,D,20080128,000000,20.5829,20.9999,20.5829,20.9999,7100.9026531785,0
+PEZ.US,D,20080129,000000,21.2424,21.2424,21.0558,21.1316,37631.576426543,0
+PEZ.US,D,20080130,000000,21.2693,21.7831,21.1116,21.1116,7951.928394645,0
+PEZ.US,D,20080131,000000,21.4578,22.0005,21.4578,21.9067,1590.7866333419,0
+PEZ.US,D,20080201,000000,21.9067,22.3078,21.9067,22.3078,2542.0509780436,0
+PEZ.US,D,20080204,000000,21.9925,22.0284,21.8399,21.8399,27775.11457043,0
+PEZ.US,D,20080205,000000,21.4967,21.7052,21.4488,21.4488,2120.0464584236,0
+PEZ.US,D,20080206,000000,21.6314,21.6314,21.2982,21.3909,3178.5661085868,0
+PEZ.US,D,20080207,000000,21.5067,21.5067,21.5067,21.5067,102.24337529986,0
+PEZ.US,D,20080208,000000,21.4678,21.5446,21.4109,21.5166,12295.267072824,0
+PEZ.US,D,20080211,000000,21.6314,21.6683,21.6314,21.6683,1272.0278750541,0
+PEZ.US,D,20080212,000000,21.803,21.9925,21.6593,21.7831,17275.120881547,0
+PEZ.US,D,20080213,000000,22.0085,22.0085,22.0085,22.0085,740.76327790781,0
+PEZ.US,D,20080214,000000,21.8967,21.8967,21.5446,21.5446,21623.471489888,0
+PEZ.US,D,20080215,000000,21.3331,21.4777,21.3331,21.4777,1166.7773416572,0
+PEZ.US,D,20080219,000000,21.5067,21.5645,21.3162,21.4009,87349.923631181,0
+PEZ.US,D,20080220,000000,21.3331,21.7052,21.3331,21.7052,19504.427417497,0
+PEZ.US,D,20080221,000000,21.803,21.803,21.2693,21.2883,24379.030692823,0
+PEZ.US,D,20080222,000000,21.1895,21.2523,21.1017,21.2523,4237.0857587501,0
+PEZ.US,D,20080225,000000,21.4967,21.7342,21.3331,21.6314,103357.0261818,0
+PEZ.US,D,20080226,000000,21.7641,22.2409,21.7641,22.1312,9859.46901421,0
+PEZ.US,D,20080227,000000,22.1591,22.1591,22.0743,22.1132,1060.524422228,0
+PEZ.US,D,20080228,000000,21.9536,21.9536,21.6853,21.6853,15264.33450065,0
+PEZ.US,D,20080229,000000,21.4109,21.4298,21.2174,21.2174,25125.808286924,0
+PEZ.US,D,20080303,000000,20.952,21.1116,20.8981,21.0927,1800.2853141034,0
+PEZ.US,D,20080304,000000,20.962,21.0927,20.8602,21.0927,1485.536099945,0
+PEZ.US,D,20080305,000000,21.2174,21.363,21.0288,21.1705,47811.808971105,0
+PEZ.US,D,20080306,000000,20.9241,20.943,20.3953,20.3953,28936.879981925,0
+PEZ.US,D,20080307,000000,20.5161,20.5161,20.1889,20.3015,13675.552639373,0
+PEZ.US,D,20080310,000000,20.3205,20.3205,19.8945,19.9135,14949.585286492,0
+PEZ.US,D,20080311,000000,20.3494,20.5729,20.2267,20.5729,3497.3248668746,0
+PEZ.US,D,20080312,000000,20.8123,20.8123,20.6677,20.6877,6571.6428280969,0
+PEZ.US,D,20080313,000000,20.7436,20.7436,20.7436,20.7436,530.26221111398,0
+PEZ.US,D,20080314,000000,20.7923,20.7923,20.1789,20.2267,46958.778457574,0
+PEZ.US,D,20080317,000000,19.8656,19.9314,19.8087,19.9135,1590.7866333419,0
+PEZ.US,D,20080318,000000,20.563,20.7535,20.3953,20.7535,34134.251559668,0
+PEZ.US,D,20080319,000000,20.8981,21.0368,20.526,20.526,9434.457336493,0
+PEZ.US,D,20080320,000000,20.5729,21.1984,20.5729,21.1705,6675.8909754615,0
+PEZ.US,D,20080324,000000,21.6224,21.8399,21.2264,21.7252,13886.053706167,0
+PEZ.US,D,20080325,000000,21.4877,21.6494,21.4877,21.6494,6784.1486669554,0
+PEZ.US,D,20080326,000000,21.1895,21.2424,21.1605,21.2174,21200.464584236,0
+PEZ.US,D,20080327,000000,21.1605,21.1605,20.9899,20.9899,312.74444209369,0
+PEZ.US,D,20080328,000000,20.7256,20.7256,20.4243,20.4243,10281.47353383,0
+PEZ.US,D,20080331,000000,20.6388,20.6777,20.6388,20.6777,740.76327790781,0
+PEZ.US,D,20080401,000000,20.952,21.4199,20.952,21.4199,8588.4435251883,0
+PEZ.US,D,20080402,000000,21.3819,21.7152,21.3819,21.5346,10281.47353383,0
+PEZ.US,D,20080403,000000,21.4009,21.5266,21.4009,21.4777,2650.3086695376,0
+PEZ.US,D,20080404,000000,21.5935,21.5935,21.3909,21.3909,7313.4084920371,0
+PEZ.US,D,20080407,000000,21.812,21.812,21.2982,21.2982,9008.4432727436,0
+PEZ.US,D,20080408,000000,21.1316,21.1895,21.1316,21.1705,3814.0788530977,0
+PEZ.US,D,20080409,000000,21.2084,21.2084,20.7535,20.7734,4667.1093666289,0
+PEZ.US,D,20080410,000000,21.0558,21.0558,21.0558,21.0558,2970.0698138577,0
+PEZ.US,D,20080411,000000,20.6208,20.6208,20.526,20.526,1060.524422228,0
+PEZ.US,D,20080414,000000,20.4342,20.4791,20.4342,20.4791,2542.0509780436,0
+PEZ.US,D,20080415,000000,20.4512,20.4791,20.4512,20.4791,4348.3506083411,0
+PEZ.US,D,20080416,000000,20.8223,20.8682,20.8023,20.8682,2758.5663610315,0
+PEZ.US,D,20080417,000000,20.9151,20.952,20.8412,20.9241,10388.728839292,0
+PEZ.US,D,20080418,000000,21.3819,21.4488,21.2982,21.2982,3178.5661085868,0
+PEZ.US,D,20080421,000000,21.2793,21.3331,21.2523,21.3331,1272.0278750541,0
+PEZ.US,D,20080422,000000,20.6488,20.7436,20.6488,20.7346,5896.0346422919,0
+PEZ.US,D,20080423,000000,20.7834,20.9241,20.7834,20.9241,2014.7959250267,0
+PEZ.US,D,20080424,000000,20.943,21.1216,20.943,21.1216,312.74444209369,0
+PEZ.US,D,20080425,000000,21.2613,21.363,21.2084,21.363,1963.6742373767,0
+PEZ.US,D,20080428,000000,21.3162,21.372,21.1316,21.372,2549.06768027,0
+PEZ.US,D,20080429,000000,21.372,21.4967,21.3062,21.4398,8585.4363670912,0
+PEZ.US,D,20080430,000000,21.5266,21.6404,21.2344,21.2344,8385.9615466532,0
+PEZ.US,D,20080501,000000,21.7831,21.793,21.7731,21.793,4294.2217625941,0
+PEZ.US,D,20080502,000000,21.7052,21.7052,21.6763,21.6763,9037.5124676818,0
+PEZ.US,D,20080505,000000,21.4967,21.5645,21.4678,21.4967,4701.1904917289,0
+PEZ.US,D,20080506,000000,21.5166,21.6593,21.5166,21.6124,4114.7946628032,0
+PEZ.US,D,20080507,000000,21.7342,21.7342,21.5346,21.5546,11151.544609911,0
+PEZ.US,D,20080508,000000,21.4678,21.4678,21.2793,21.2793,6466.3922947,0
+PEZ.US,D,20080509,000000,21.2883,21.3241,21.2344,21.2344,2662.3373019258,0
+PEZ.US,D,20080512,000000,21.5067,21.7641,21.5067,21.7641,436.03792407293,0
+PEZ.US,D,20080513,000000,21.7252,21.7831,21.6404,21.7831,2611.2156142758,0
+PEZ.US,D,20080514,000000,21.9536,22.1501,21.9536,22.0005,4191.9783872943,0
+PEZ.US,D,20080515,000000,21.9636,22.1312,21.9636,22.1312,6066.4402677917,0
+PEZ.US,D,20080516,000000,21.7252,21.812,21.6035,21.812,3123.4348768075,0
+PEZ.US,D,20080519,000000,21.8877,21.8877,21.8877,21.8877,133.31734230276,0
+PEZ.US,D,20080520,000000,21.4488,21.4488,21.3909,21.3909,1815.3211045887,0
+PEZ.US,D,20080521,000000,21.4009,21.4967,21.0368,21.0368,8937.2738644466,0
+PEZ.US,D,20080522,000000,21.0288,21.2174,21.0288,21.0288,12026.627616154,0
+PEZ.US,D,20080523,000000,20.7066,20.7734,20.7066,20.7634,2333.5546833145,0
+PEZ.US,D,20080527,000000,20.9999,20.9999,20.9999,20.9999,107.25530546162,0
+PEZ.US,D,20080528,000000,21.1506,21.1506,21.0188,21.0188,3076.322733287,0
+PEZ.US,D,20080529,000000,21.2344,21.5067,21.2344,21.5067,2059.9032964825,0
+PEZ.US,D,20080530,000000,21.4578,21.4578,21.2523,21.372,3151.5016857133,0
+PEZ.US,D,20080602,000000,20.962,21.0747,20.8682,21.0747,5035.9874265343,0
+PEZ.US,D,20080603,000000,21.0368,21.1316,21.0368,21.0368,4947.7774556874,0
+PEZ.US,D,20080604,000000,21.2424,21.2424,20.962,21.0847,4869.5913451639,0
+PEZ.US,D,20080605,000000,21.3162,21.3162,21.3162,21.3162,1060.524422228,0
+PEZ.US,D,20080606,000000,20.7734,20.7734,20.553,20.553,1615.8462841507,0
+PEZ.US,D,20080609,000000,20.5829,20.6388,20.4143,20.4342,631.50320038149,0
+PEZ.US,D,20080610,000000,20.3115,20.6019,20.2357,20.5829,4664.1022085319,0
+PEZ.US,D,20080611,000000,20.2267,20.2267,20.1699,20.1989,1375.2736363864,0
+PEZ.US,D,20080612,000000,20.3205,20.4243,20.1889,20.1889,6535.5569309322,0
+PEZ.US,D,20080613,000000,20.526,20.526,20.4342,20.4702,2315.5117347321,0
+PEZ.US,D,20080616,000000,20.6308,20.7166,20.6308,20.7166,1166.7773416572,0
+PEZ.US,D,20080617,000000,20.6208,20.6488,20.4991,20.4991,1794.2709979093,0
+PEZ.US,D,20080618,000000,20.132,20.132,19.9793,20.0741,5406.8702585044,0
+PEZ.US,D,20080619,000000,20.1889,20.2915,20.113,20.1989,3291.8357302426,0
+PEZ.US,D,20080620,000000,20.2167,20.2167,19.8287,19.8287,2065.9176126766,0
+PEZ.US,D,20080623,000000,19.8087,19.8087,19.5574,19.5574,19796.121752911,0
+PEZ.US,D,20080624,000000,19.1992,19.5574,19.1992,19.4336,7433.6948159192,0
+PEZ.US,D,20080625,000000,19.6212,19.9135,19.6212,19.696,49826.604896132,0
+PEZ.US,D,20080626,000000,19.3009,19.3009,19.1702,19.2091,773.84201697541,0
+PEZ.US,D,20080627,000000,18.9408,18.9408,18.7632,18.7632,1508.5909786891,0
+PEZ.US,D,20080630,000000,18.8371,18.865,18.6405,18.6405,3373.028998863,0
+PEZ.US,D,20080701,000000,18.461,18.7722,18.3183,18.6774,12158.942572425,0
+PEZ.US,D,20080702,000000,18.8191,18.856,18.4789,18.4789,44000.737276104,0
+PEZ.US,D,20080703,000000,18.3093,18.3931,18.3093,18.3931,11976.508314536,0
+PEZ.US,D,20080707,000000,18.5448,18.5537,18.0649,18.432,33948.810143683,0
+PEZ.US,D,20080708,000000,18.2325,18.7802,18.2325,18.7802,33175.97051274,0
+PEZ.US,D,20080709,000000,18.7802,18.7802,18.442,18.4989,10621.282398797,0
+PEZ.US,D,20080710,000000,18.3373,18.442,18.1976,18.1976,5642.430976107,0
+PEZ.US,D,20080711,000000,17.8943,18.0738,17.8764,18.0549,3110.4038583869,0
+PEZ.US,D,20080714,000000,17.9801,18.0838,17.9522,18.017,5574.2687259071,0
+PEZ.US,D,20080715,000000,17.7257,18.2235,17.4255,18.2235,5808.8270574773,0
+PEZ.US,D,20080716,000000,17.9891,18.6974,17.8764,18.6874,38883.55658095,0
+PEZ.US,D,20080717,000000,18.7143,19.0566,18.3842,19.0566,112183.03519665,0
+PEZ.US,D,20080718,000000,18.9598,19.0366,18.9598,19.0366,571.36003844039,0
+PEZ.US,D,20080721,000000,18.7532,18.8371,18.7443,18.7991,7237.2271535783,0
+PEZ.US,D,20080722,000000,18.6215,19.0755,18.6016,19.0755,2356.6095620585,0
+PEZ.US,D,20080723,000000,19.4716,19.6212,19.3588,19.5005,2231.3113080146,0
+PEZ.US,D,20080724,000000,19.3309,19.3309,19.1413,19.1413,538.28129937279,0
+PEZ.US,D,20080725,000000,19.1992,19.2451,19.0566,19.0566,3240.7140425926,0
+PEZ.US,D,20080728,000000,19.0656,19.0656,18.7902,18.7902,636.51513054325,0
+PEZ.US,D,20080729,000000,19.0566,19.263,19.0566,19.2361,2042.8627339325,0
+PEZ.US,D,20080730,000000,19.4815,19.4815,19.0755,19.3109,19907.386602502,0
+PEZ.US,D,20080731,000000,19.0845,19.3009,19.0755,19.2091,6364.1489194001,0
+PEZ.US,D,20080801,000000,19.0366,19.0366,18.9408,18.9498,498.18585807873,0
+PEZ.US,D,20080804,000000,18.8939,18.9977,18.7991,18.9129,903.14981514876,0
+PEZ.US,D,20080805,000000,19.1802,19.6112,19.1802,19.6112,4861.5722569051,0
+PEZ.US,D,20080806,000000,19.4336,19.6112,19.3498,19.6112,4405.4866121852,0
+PEZ.US,D,20080807,000000,19.282,19.4057,19.2271,19.2271,48864.314305074,0
+PEZ.US,D,20080808,000000,19.4905,20.0262,19.4905,20.0262,3306.8715207278,0
+PEZ.US,D,20080811,000000,20.0073,20.8782,20.0073,20.4702,4318.2790273706,0
+PEZ.US,D,20080812,000000,20.4891,20.4891,20.2726,20.3305,1272.0278750541,0
+PEZ.US,D,20080813,000000,20.0173,20.0173,19.7618,19.9793,1744.1516962917,0
+PEZ.US,D,20080814,000000,19.9504,20.2078,19.9504,20.2078,489.16438378757,0
+PEZ.US,D,20080815,000000,20.3764,20.4891,20.2915,20.4342,4935.7488232991,0
+PEZ.US,D,20080818,000000,20.4702,20.4702,20.0542,20.0642,5635.4142738805,0
+PEZ.US,D,20080819,000000,19.7908,19.7908,19.6392,19.678,3569.4966612039,0
+PEZ.US,D,20080820,000000,19.7159,19.8007,19.5195,19.5384,2807.6832766167,0
+PEZ.US,D,20080821,000000,19.4057,19.4426,19.254,19.4426,1212.8870991454,0
+PEZ.US,D,20080822,000000,19.5943,19.8945,19.5943,19.8945,1968.6861675385,0
+PEZ.US,D,20080825,000000,19.6492,19.6492,19.3867,19.3967,805.91837001066,0
+PEZ.US,D,20080826,000000,19.4247,19.4247,19.3109,19.3109,896.1331129223,0
+PEZ.US,D,20080827,000000,19.3688,19.6023,19.3688,19.6023,30396.354045029,0
+PEZ.US,D,20080828,000000,19.7908,20.0073,19.7908,19.9883,3277.8023257896,0
+PEZ.US,D,20080829,000000,19.9883,20.0173,19.8087,19.8287,6921.4755533876,0
+PEZ.US,D,20080902,000000,19.8087,20.3863,19.8087,20.1699,3957.420055724,0
+PEZ.US,D,20080903,000000,19.9594,20.113,19.9594,20.0262,2926.9672144666,0
+PEZ.US,D,20080904,000000,19.9135,19.9135,19.6302,19.6302,4708.2071939553,0
+PEZ.US,D,20080905,000000,19.3867,19.6112,19.2091,19.6112,313346.87609914,0
+PEZ.US,D,20080908,000000,19.9404,20.0442,19.9404,20.0442,2656.3229857317,0
+PEZ.US,D,20080909,000000,19.8187,20.3305,19.7618,19.7618,12847.58177665,0
+PEZ.US,D,20080910,000000,19.7059,19.9135,19.5474,19.8007,9866.4857164365,0
+PEZ.US,D,20080911,000000,19.5474,19.9045,19.5474,19.9045,18637.363499513,0
+PEZ.US,D,20080912,000000,19.7618,19.8287,19.696,19.8287,25373.397636916,0
+PEZ.US,D,20080915,000000,19.4247,19.7818,19.4057,19.5195,16316.839834619,0
+PEZ.US,D,20080916,000000,19.1513,19.4815,19.1513,19.4815,13098.178284738,0
+PEZ.US,D,20080917,000000,19.3398,19.3398,18.6974,18.7532,8074.2194905919,0
+PEZ.US,D,20080918,000000,18.9498,19.2361,18.442,19.2361,27387.19117591,0
+PEZ.US,D,20080919,000000,17.8854,19.7059,17.8854,19.4426,7547.9668236073,0
+PEZ.US,D,20080922,000000,19.3688,19.3688,18.7632,18.7902,64541.631851053,0
+PEZ.US,D,20080923,000000,18.9598,18.9598,18.7632,18.7902,20076.789841969,0
+PEZ.US,D,20080924,000000,18.4889,18.5258,18.469,18.5258,2563.101084723,0
+PEZ.US,D,20080925,000000,17.6289,18.7532,17.6289,18.7443,2330.5475252174,0
+PEZ.US,D,20080926,000000,18.8371,18.8371,18.8371,18.8371,421.00213358766,0
+PEZ.US,D,20080929,000000,18.6585,18.6585,17.3007,17.8275,23742.515562279,0
+PEZ.US,D,20080930,000000,18.1227,18.2235,17.1581,17.1581,20037.696786708,0
+PEZ.US,D,20081001,000000,17.9223,18.0838,17.9143,17.998,35959.596524581,0
+PEZ.US,D,20081002,000000,17.8375,17.8375,17.3387,17.3387,2549.06768027,0
+PEZ.US,D,20081003,000000,17.5461,17.5461,17.0643,17.1102,14941.566198232,0
+PEZ.US,D,20081006,000000,16.4138,16.4138,15.6686,15.6686,53001.16146059,0
+PEZ.US,D,20081007,000000,16.0926,16.0926,15.6407,15.8192,17564.810444897,0
+PEZ.US,D,20081008,000000,15.2815,15.6856,15.2815,15.4411,6871.35625177,0
+PEZ.US,D,20081009,000000,15.4122,15.4122,14.235,14.235,32247.761046782,0
+PEZ.US,D,20081010,000000,13.5467,14.7717,13.3761,14.7717,28733.395617357,0
+PEZ.US,D,20081013,000000,14.7348,15.1319,14.7348,15.1219,5320.6650597221,0
+PEZ.US,D,20081014,000000,15.913,15.913,14.7717,14.9882,7574.0288604485,0
+PEZ.US,D,20081015,000000,15.0272,15.0272,13.9617,14.0076,26165.282602473,0
+PEZ.US,D,20081016,000000,15.4791,15.4791,13.2065,14.3088,13794.836577223,0
+PEZ.US,D,20081017,000000,13.9807,14.8476,13.9807,14.4984,109189.91050406,0
+PEZ.US,D,20081020,000000,14.5743,14.8386,14.5074,14.8386,2456.8481652937,0
+PEZ.US,D,20081021,000000,14.8575,14.8575,14.5643,14.5743,8495.2216241796,0
+PEZ.US,D,20081022,000000,14.0954,14.0954,13.4898,13.7911,2353.6024039615,0
+PEZ.US,D,20081023,000000,13.8679,13.8679,13.3472,13.3472,1826.3473509446,0
+PEZ.US,D,20081024,000000,13.1775,13.2334,13.1386,13.2334,10503.00084698,0
+PEZ.US,D,20081027,000000,12.7895,13.1676,12.7895,13.1097,1643.9130930566,0
+PEZ.US,D,20081028,000000,13.0718,13.84,13.0718,13.83,2563.101084723,0
+PEZ.US,D,20081029,000000,14.1144,14.3937,13.9986,14.3937,15462.806935055,0
+PEZ.US,D,20081030,000000,14.6969,14.6969,14.4226,14.5543,2901.9075636578,0
+PEZ.US,D,20081031,000000,15.0551,15.4032,15.0551,15.3633,904.15220118112,0
+PEZ.US,D,20081103,000000,15.1409,15.1509,15.1409,15.1509,598.42446131389,0
+PEZ.US,D,20081104,000000,15.2456,15.2456,15.1319,15.1319,338.80647893483,0
+PEZ.US,D,20081105,000000,15.0731,15.0731,14.7059,14.7258,20456.694148231,0
+PEZ.US,D,20081106,000000,14.4026,14.4505,14.1512,14.2071,3672.7424225362,0
+PEZ.US,D,20081107,000000,14.0465,14.1422,14.0465,14.1422,1554.7007361773,0
+PEZ.US,D,20081110,000000,14.245,14.245,13.849,13.9617,12899.705850332,0
+PEZ.US,D,20081112,000000,13.1676,13.1676,13.1676,13.1676,269.64184270257,0
+PEZ.US,D,20081113,000000,13.1197,13.3961,12.8464,13.3961,1720.0944315153,0
+PEZ.US,D,20081114,000000,13.4898,13.5467,13.2434,13.5467,1533.6506294979,0
+PEZ.US,D,20081117,000000,13.0339,13.2723,13.0339,13.1197,11900.326976078,0
+PEZ.US,D,20081118,000000,12.9881,12.9881,12.9881,12.9881,102.24337529986,0
+PEZ.US,D,20081119,000000,12.5281,12.5281,12.3037,12.3595,18549.153528665,0
+PEZ.US,D,20081120,000000,12.0941,12.2059,12.0173,12.0173,1602.8152657302,0
+PEZ.US,D,20081121,000000,11.8857,12.0752,11.4347,12.0462,1500079.7188884,0
+PEZ.US,D,20081124,000000,12.2937,13.1197,12.2348,13.005,2995.1294646665,0
+PEZ.US,D,20081125,000000,13.3372,13.3671,12.9312,13.2524,4015.5584456004,0
+PEZ.US,D,20081126,000000,13.7811,13.9807,13.7053,13.9807,4453.601141738,0
+PEZ.US,D,20081128,000000,13.9228,14.1512,13.9228,14.1512,1004.3908044163,0
+PEZ.US,D,20081201,000000,13.3282,13.3961,12.997,12.997,1965.6790094414,0
+PEZ.US,D,20081202,000000,13.3961,13.3961,13.1197,13.3571,6578.6595303234,0
+PEZ.US,D,20081203,000000,13.7432,14.0076,13.7143,13.9707,1160.7630254631,0
+PEZ.US,D,20081204,000000,14.3268,14.3268,13.7532,13.7532,1800.2853141034,0
+PEZ.US,D,20081205,000000,13.7721,13.7721,13.7532,13.7532,977.32638154278,0
+PEZ.US,D,20081208,000000,15.0172,15.0631,14.7997,15.0631,35677.92604949,0
+PEZ.US,D,20081209,000000,14.9713,15.1798,14.3747,14.4226,39900.978403786,0
+PEZ.US,D,20081210,000000,14.5743,14.7258,14.5743,14.7258,13166.340534937,0
+PEZ.US,D,20081211,000000,14.4605,14.5074,13.9148,13.9148,8298.7539618386,0
+PEZ.US,D,20081212,000000,13.9048,14.2739,13.9048,14.2649,11253.787985211,0
+PEZ.US,D,20081215,000000,14.4605,14.4605,13.7053,13.9048,24710.820469531,0
+PEZ.US,D,20081216,000000,14.235,14.6969,14.235,14.6879,10618.2752407,0
+PEZ.US,D,20081217,000000,14.669,15.083,14.6501,15.0082,8208.539218927,0
+PEZ.US,D,20081218,000000,15.083,15.083,14.7997,14.7997,4934.7464372668,0
+PEZ.US,D,20081219,000000,14.9413,15.0471,14.5932,14.6212,49054.767651221,0
+PEZ.US,D,20081222,000000,14.1781,14.1781,14.0276,14.1422,7874.7446701539,0
+PEZ.US,D,20081223,000000,14.235,14.235,14.1512,14.1592,14775.170116862,0
+PEZ.US,D,20081224,000000,14.3088,14.3088,14.1881,14.255,5916.082362939,0
+PEZ.US,D,20081226,000000,14.4226,14.4316,14.2819,14.3747,40912.385910429,0
+PEZ.US,D,20081229,000000,14.3547,14.3547,14.0276,14.0755,3047.2535383488,0
+PEZ.US,D,20081230,000000,14.3647,14.4126,14.3009,14.4126,5574.2687259071,0
+PEZ.US,D,20081231,000000,14.7627,14.9034,14.7428,14.9034,99116.933264956,0
+PEZ.US,D,20090102,000000,15.3184,15.3184,15.2635,15.3094,3277.8023257896,0
+PEZ.US,D,20090105,000000,15.0471,15.1219,15.0471,15.1219,1060.524422228,0
+PEZ.US,D,20090106,000000,15.2098,15.2098,15.2098,15.2098,341.81363703189,0
+PEZ.US,D,20090107,000000,15.0272,15.0272,14.8096,14.8945,6763.098560276,0
+PEZ.US,D,20090108,000000,14.8845,14.8845,14.8765,14.8765,1635.8940047978,0
+PEZ.US,D,20090109,000000,14.7627,14.7627,14.7627,14.7627,1886.4905128857,0
+PEZ.US,D,20090112,000000,14.4605,14.4605,14.1144,14.1422,1375.2736363864,0
+PEZ.US,D,20090114,000000,13.8679,13.8679,13.6474,13.6474,4043.6252545062,0
+PEZ.US,D,20090115,000000,13.5188,14.1512,13.4898,13.9707,6995.6521197816,0
+PEZ.US,D,20090116,000000,13.8959,14.226,13.8959,14.1592,4656.083120273,0
+PEZ.US,D,20090120,000000,14.255,14.255,13.443,13.5367,9225.9610417639,0
+PEZ.US,D,20090121,000000,13.6863,13.7811,13.3761,13.7811,2394.7002312879,0
+PEZ.US,D,20090122,000000,13.6095,13.9328,13.4898,13.6763,6283.958036812,0
+PEZ.US,D,20090123,000000,13.5188,13.5188,13.4998,13.5188,847.01619733708,0
+PEZ.US,D,20090126,000000,13.5815,13.7721,13.5815,13.7053,6847.2989869936,0
+PEZ.US,D,20090127,000000,13.7911,13.9328,13.6763,13.7811,2970.0698138577,0
+PEZ.US,D,20090128,000000,14.0465,14.2819,14.0465,14.216,6980.6163292963,0
+PEZ.US,D,20090129,000000,14.0665,14.0665,13.7532,13.849,20449.677446004,0
+PEZ.US,D,20090130,000000,13.6374,13.7911,13.3372,13.405,13189.395413682,0
+PEZ.US,D,20090202,000000,13.2065,13.3861,13.1775,13.3861,7751.4511881747,0
+PEZ.US,D,20090203,000000,13.4898,13.6963,13.433,13.6374,21139.319036262,0
+PEZ.US,D,20090204,000000,13.6963,13.6963,13.3282,13.423,96757.3165448,0
+PEZ.US,D,20090205,000000,13.2434,13.7053,13.2434,13.6674,9216.9395674727,0
+PEZ.US,D,20090206,000000,13.7621,14.2649,13.7332,14.1054,8676.6534960352,0
+PEZ.US,D,20090209,000000,14.0854,14.0854,13.9148,14.0076,1893.5072151121,0
+PEZ.US,D,20090210,000000,13.8959,13.8959,13.443,13.4519,23609.198219977,0
+PEZ.US,D,20090211,000000,13.3861,13.5188,13.3861,13.5188,3218.6615498809,0
+PEZ.US,D,20090212,000000,13.3571,13.3571,13.2065,13.2155,5273.5529162016,0
+PEZ.US,D,20090213,000000,13.5098,13.5915,13.3282,13.4998,25796.404542567,0
+PEZ.US,D,20090217,000000,12.8733,13.1775,12.8464,13.1775,11252.785599178,0
+PEZ.US,D,20090218,000000,13.0518,13.0518,12.8274,12.8643,7339.4705288782,0
+PEZ.US,D,20090219,000000,12.9402,12.9402,12.7895,12.9012,11789.062126487,0
+PEZ.US,D,20090220,000000,12.6518,12.7446,12.6129,12.7446,9211.9276373109,0
+PEZ.US,D,20090223,000000,12.8643,12.8643,12.4254,12.4921,7445.7234483075,0
+PEZ.US,D,20090224,000000,12.6039,12.9312,12.6039,12.9312,3300.8572045337,0
+PEZ.US,D,20090225,000000,12.9402,12.9881,12.5939,12.7995,13343.762862664,0
+PEZ.US,D,20090226,000000,12.6877,12.6877,12.4533,12.4533,2897.8980195284,0
+PEZ.US,D,20090227,000000,12.3037,12.6977,12.3037,12.4921,12301.281389019,0
+PEZ.US,D,20090302,000000,12.2348,12.3416,12.0083,12.0083,9016.4623610024,0
+PEZ.US,D,20090303,000000,12.15,12.15,11.7939,11.8388,3710.8330917655,0
+PEZ.US,D,20090304,000000,11.9235,12.0273,11.8308,12.0273,6022.3352823682,0
+PEZ.US,D,20090305,000000,11.739,11.8757,11.6512,11.7669,5074.0780957636,0
+PEZ.US,D,20090306,000000,11.6612,11.6612,11.3768,11.4247,16430.109456275,0
+PEZ.US,D,20090309,000000,11.1225,11.7849,11.1225,11.4616,20993.973061572,0
+PEZ.US,D,20090310,000000,11.7101,12.0562,11.7101,12.0562,2865.8216664931,0
+PEZ.US,D,20090311,000000,12.4164,12.4164,12.2837,12.3126,435.03553804058,0
+PEZ.US,D,20090312,000000,12.1041,12.7446,12.1041,12.7446,13263.571980076,0
+PEZ.US,D,20090313,000000,12.7446,12.8913,12.7446,12.8913,2931.9791446283,0
+PEZ.US,D,20090316,000000,12.7895,12.8085,12.5281,12.5281,1197.8513086601,0
+PEZ.US,D,20090317,000000,12.8174,13.0718,12.8174,13.0718,1362.2426179658,0
+PEZ.US,D,20090318,000000,13.4998,13.6374,13.4809,13.5467,9537.7030978252,0
+PEZ.US,D,20090319,000000,13.5098,13.5098,13.3671,13.414,3342.9574178925,0
+PEZ.US,D,20090320,000000,13.2893,13.3192,13.2803,13.3192,684.62966009612,0
+PEZ.US,D,20090323,000000,12.556,13.8959,12.556,13.8959,1181.8131321425,0
+PEZ.US,D,20090324,000000,14.5743,14.5743,13.6674,13.6674,19447.291413653,0
+PEZ.US,D,20090325,000000,14.0365,14.0365,13.4519,13.4519,494.17631394932,0
+PEZ.US,D,20090326,000000,14.245,14.3547,14.245,14.3547,2451.8362351319,0
+PEZ.US,D,20090327,000000,14.3747,14.3747,14.1512,14.3458,5295.6054089133,0
+PEZ.US,D,20090330,000000,13.7721,14.0076,13.7332,13.8759,3415.1292122218,0
+PEZ.US,D,20090331,000000,14.0276,14.1781,13.9986,14.1422,29997.404404153,0
+PEZ.US,D,20090401,000000,14.0565,14.1881,13.7432,14.1243,18441.898223204,0
+PEZ.US,D,20090402,000000,14.8945,15.0371,14.8286,14.8286,9471.54561969,0
+PEZ.US,D,20090403,000000,14.8286,14.9613,14.7907,14.9513,4103.7684164473,0
+PEZ.US,D,20090406,000000,14.8476,14.8476,14.6779,14.7059,6257.8959999709,0
+PEZ.US,D,20090407,000000,14.4505,14.4505,14.226,14.226,4898.6605401021,0
+PEZ.US,D,20090408,000000,14.3647,14.7059,14.3647,14.7059,2367.6358084144,0
+PEZ.US,D,20090409,000000,15.0631,15.4122,15.0371,15.3833,4960.8084741079,0
+PEZ.US,D,20090413,000000,15.2546,15.4501,15.2546,15.4501,7388.5874444634,0
+PEZ.US,D,20090414,000000,15.1219,15.2546,15.1219,15.1998,6054.4116354035,0
+PEZ.US,D,20090415,000000,15.1798,15.1798,14.9882,15.112,2120.0464584236,0
+PEZ.US,D,20090416,000000,15.2815,15.7445,15.2177,15.7445,2191.2158667205,0
+PEZ.US,D,20090417,000000,16.2163,16.2163,15.6956,15.9978,6628.7788319409,0
+PEZ.US,D,20090420,000000,15.6776,15.6776,15.3464,15.4312,6659.8527989438,0
+PEZ.US,D,20090421,000000,15.2905,15.8571,15.2905,15.7155,5989.2565433006,0
+PEZ.US,D,20090422,000000,15.6307,16.4886,15.6307,16.2932,204049.71028962,0
+PEZ.US,D,20090423,000000,16.6503,16.6503,15.6856,15.7734,7381.570742237,0
+PEZ.US,D,20090424,000000,16.4038,16.4038,15.9699,16.1305,61106.454918184,0
+PEZ.US,D,20090427,000000,16.2453,16.2453,15.7545,15.894,175708.24761091,0
+PEZ.US,D,20090428,000000,16.1874,16.5555,15.7345,16.0178,178675.31026666,0
+PEZ.US,D,20090429,000000,16.0846,16.34,16.0078,16.0278,95458.224246872,0
+PEZ.US,D,20090430,000000,16.3211,16.4787,16.1205,16.1205,14399.27535473,0
+PEZ.US,D,20090501,000000,15.9978,16.1495,15.932,15.9519,21046.097135253,0
+PEZ.US,D,20090504,000000,16.3021,16.5176,16.1674,16.5176,10170.208684239,0
+PEZ.US,D,20090505,000000,16.6792,16.6792,16.4138,16.5645,5779.7578625392,0
+PEZ.US,D,20090506,000000,16.8219,16.8219,16.2263,16.4228,25946.762447421,0
+PEZ.US,D,20090507,000000,16.8219,16.8219,15.9699,16.0557,16175.503404057,0
+PEZ.US,D,20090508,000000,16.1575,16.2932,15.7734,16.0178,10183.23970266,0
+PEZ.US,D,20090511,000000,15.6597,16.0457,15.6597,15.8571,16453.164335019,0
+PEZ.US,D,20090512,000000,16.0367,16.0926,15.3833,15.5848,58583.449274756,0
+PEZ.US,D,20090513,000000,15.4222,15.4222,15.0172,15.0371,46514.721445243,0
+PEZ.US,D,20090514,000000,15.2266,15.4312,15.1998,15.4312,9456.5098292047,0
+PEZ.US,D,20090515,000000,15.2266,15.526,15.1898,15.2635,9161.8083356934,0
+PEZ.US,D,20090518,000000,15.3733,15.8102,15.3733,15.8102,77933.50924327,0
+PEZ.US,D,20090519,000000,15.8192,16.0657,15.6776,15.913,11990.54171899,0
+PEZ.US,D,20090520,000000,16.0657,16.2453,15.7545,15.8861,9697.0824769691,0
+PEZ.US,D,20090521,000000,15.488,15.6407,15.4222,15.526,10576.175027342,0
+PEZ.US,D,20090522,000000,15.3094,15.5848,15.3094,15.5848,7999.0405381655,0
+PEZ.US,D,20090526,000000,15.8022,16.1674,15.8022,16.1674,10305.530798607,0
+PEZ.US,D,20090527,000000,16.1126,16.3879,16.0078,16.0078,27522.513290277,0
+PEZ.US,D,20090528,000000,15.9888,16.0557,15.488,15.7345,16449.154790889,0
+PEZ.US,D,20090529,000000,15.8372,16.0178,15.8102,15.904,17686.099154812,0
+PEZ.US,D,20090601,000000,16.3589,16.7161,16.2353,16.6303,16625.574732583,0
+PEZ.US,D,20090602,000000,16.5365,16.8588,16.5365,16.8399,10566.151167018,0
+PEZ.US,D,20090603,000000,16.6992,16.784,16.4787,16.4787,8740.8062021057,0
+PEZ.US,D,20090604,000000,16.5924,16.5924,16.2642,16.4787,41332.385657985,0
+PEZ.US,D,20090605,000000,16.6603,16.6692,16.3111,16.5176,5781.7626346039,0
+PEZ.US,D,20090608,000000,16.3311,16.6403,16.2832,16.5645,4851.5483965816,0
+PEZ.US,D,20090609,000000,16.5834,16.6792,16.5176,16.6503,8183.4795681182,0
+PEZ.US,D,20090610,000000,16.8129,16.8129,16.2732,16.4318,5400.8559423103,0
+PEZ.US,D,20090611,000000,16.4787,16.5076,16.2553,16.2732,5542.1923728718,0
+PEZ.US,D,20090612,000000,16.1305,16.1495,15.8671,16.1205,15896.840087063,0
+PEZ.US,D,20090615,000000,16.0178,16.0178,15.7545,15.8282,8031.1168912008,0
+PEZ.US,D,20090616,000000,15.8771,15.894,15.5359,15.6686,5623.3856414923,0
+PEZ.US,D,20090617,000000,15.7155,15.9699,15.6686,15.9419,7711.3557468806,0
+PEZ.US,D,20090618,000000,15.8282,15.922,15.8192,15.8861,11729.921350578,0
+PEZ.US,D,20090619,000000,16.0178,16.0926,15.922,16.0078,7047.7761934639,0
+PEZ.US,D,20090622,000000,15.894,15.894,15.5559,15.5649,19033.305982291,0
+PEZ.US,D,20090623,000000,15.498,15.498,15.3094,15.4501,5849.9248848038,0
+PEZ.US,D,20090624,000000,15.4791,15.6118,15.3733,15.3733,17464.571841662,0
+PEZ.US,D,20090625,000000,15.6118,15.913,15.6118,15.913,6549.5903353852,0
+PEZ.US,D,20090626,000000,15.8671,16.0367,15.8671,16.0078,10221.330371889,0
+PEZ.US,D,20090629,000000,15.894,16.2064,15.894,16.1305,847.01619733708,0
+PEZ.US,D,20090630,000000,16.2064,16.2263,16.1126,16.1774,4467.6345461909,0
+PEZ.US,D,20090701,000000,16.2453,16.4517,16.1964,16.3111,16374.978224495,0
+PEZ.US,D,20090702,000000,16.1405,16.1405,15.6956,15.6956,20432.636883455,0
+PEZ.US,D,20090706,000000,15.526,15.5948,15.3933,15.5649,2139.0917930383,0
+PEZ.US,D,20090707,000000,15.5848,15.5848,15.5359,15.5559,6941.5232740346,0
+PEZ.US,D,20090708,000000,15.5559,15.5559,15.3633,15.488,2854.7954201373,0
+PEZ.US,D,20090709,000000,15.6217,15.6307,15.5459,15.6118,1284.0565074424,0
+PEZ.US,D,20090710,000000,15.5848,15.6597,15.517,15.6217,2536.0366618495,0
+PEZ.US,D,20090713,000000,15.6497,15.8571,15.4312,15.8571,1304.1042280894,0
+PEZ.US,D,20090714,000000,15.9519,16.2353,15.9519,16.2163,5111.1663789607,0
+PEZ.US,D,20090715,000000,16.3311,16.5734,16.3311,16.5645,11771.019177905,0
+PEZ.US,D,20090716,000000,16.5076,16.764,16.5076,16.764,752.79191029603,0
+PEZ.US,D,20090717,000000,16.7451,16.8678,16.7451,16.8299,5289.5910927192,0
+PEZ.US,D,20090720,000000,16.9246,17.1201,16.9246,17.1201,13100.183056803,0
+PEZ.US,D,20090721,000000,17.1491,17.2149,16.7451,17.0373,24948.385959198,0
+PEZ.US,D,20090722,000000,16.9904,17.2529,16.9904,17.1491,18090.060725848,0
+PEZ.US,D,20090723,000000,17.3007,17.3965,17.2828,17.3007,34267.56890197,0
+PEZ.US,D,20090724,000000,17.206,17.2529,17.0643,17.2529,6421.2849232442,0
+PEZ.US,D,20090727,000000,17.187,17.187,17.0273,17.1201,2350.5952458644,0
+PEZ.US,D,20090728,000000,17.1102,17.1201,16.9904,17.1002,19362.088600903,0
+PEZ.US,D,20090729,000000,17.1002,17.1301,17.0643,17.1301,1192.8393784984,0
+PEZ.US,D,20090730,000000,17.4912,17.5102,17.2349,17.2349,2050.8818221913,0
+PEZ.US,D,20090731,000000,17.2449,17.2529,17.2449,17.2529,209.49868076148,0
+PEZ.US,D,20090803,000000,17.3766,17.3766,17.206,17.2828,2329.545139185,0
+PEZ.US,D,20090804,000000,17.4155,17.4255,17.2918,17.3387,84792.836862652,0
+PEZ.US,D,20090805,000000,17.3107,17.3297,17.1002,17.2728,24517.359965287,0
+PEZ.US,D,20090806,000000,17.1391,17.2149,17.0822,17.1102,2963.0531116312,0
+PEZ.US,D,20090807,000000,17.3387,18.017,17.3107,17.5271,15336.506294979,0
+PEZ.US,D,20090810,000000,17.4065,17.4065,17.2249,17.2529,2259.3781169204,0
+PEZ.US,D,20090811,000000,17.197,17.197,17.0104,17.0912,11933.405715145,0
+PEZ.US,D,20090812,000000,17.2149,17.3686,17.187,17.3686,6550.5927214175,0
+PEZ.US,D,20090813,000000,17.3297,17.3297,17.1102,17.2628,15208.200882838,0
+PEZ.US,D,20090814,000000,16.9146,16.9425,16.8678,16.9056,16904.238049577,0
+PEZ.US,D,20090817,000000,16.5555,16.6892,16.5076,16.6403,3155.5112298427,0
+PEZ.US,D,20090818,000000,16.6792,16.7541,16.5924,16.7541,3457.2294255806,0
+PEZ.US,D,20090819,000000,16.6303,16.9346,16.6303,16.9146,5055.032761149,0
+PEZ.US,D,20090820,000000,16.9146,17.0373,16.8029,16.9525,4937.7535953638,0
+PEZ.US,D,20090821,000000,17.1391,17.3586,17.1201,17.2349,31055.924054317,0
+PEZ.US,D,20090824,000000,17.2628,17.3486,17.197,17.2249,2279.4258375675,0
+PEZ.US,D,20090825,000000,17.3486,17.5561,17.3486,17.4912,20493.782431427,0
+PEZ.US,D,20090826,000000,17.4713,17.6289,17.4344,17.5002,2034.8436456737,0
+PEZ.US,D,20090827,000000,17.2529,17.574,17.2529,17.574,8286.7253294504,0
+PEZ.US,D,20090828,000000,17.5651,17.5651,17.4912,17.4912,1437.4215703922,0
+PEZ.US,D,20090831,000000,17.3866,17.3866,17.2249,17.2449,11847.200516363,0
+PEZ.US,D,20090901,000000,17.4443,17.4513,16.8956,16.8956,9926.6288783776,0
+PEZ.US,D,20090902,000000,16.9056,16.9425,16.8678,16.8678,6000.2827896565,0
+PEZ.US,D,20090903,000000,16.774,17.0563,16.7361,17.0563,7900.8067069951,0
+PEZ.US,D,20090904,000000,17.0463,17.2249,16.9805,17.1491,715.70362709902,0
+PEZ.US,D,20090908,000000,17.4155,17.4155,17.2449,17.2828,6801.1892295054,0
+PEZ.US,D,20090909,000000,17.2728,17.5371,17.2449,17.5371,2815.7023648756,0
+PEZ.US,D,20090910,000000,17.6878,17.7067,17.6479,17.6778,3296.8476604043,0
+PEZ.US,D,20090911,000000,17.6199,17.6289,17.5192,17.574,851.02574146648,0
+PEZ.US,D,20090914,000000,17.5461,17.7626,17.5461,17.7067,15719.417759338,0
+PEZ.US,D,20090915,000000,17.7816,17.8464,17.7716,17.8464,548.30515969631,0
+PEZ.US,D,20090916,000000,18.017,18.2235,18.017,18.2235,5986.2493852036,0
+PEZ.US,D,20090917,000000,18.2993,18.3642,18.1597,18.2145,2459.8553233908,0
+PEZ.US,D,20090918,000000,18.2724,18.3373,18.1876,18.3283,2162.1466717823,0
+PEZ.US,D,20090921,000000,18.1327,18.3542,18.1138,18.2993,2023.8173993178,0
+PEZ.US,D,20090922,000000,18.3931,18.4131,18.2804,18.3183,1672.9822879948,0
+PEZ.US,D,20090923,000000,18.2904,18.3442,18.2235,18.2904,25024.567297656,0
+PEZ.US,D,20090924,000000,18.1227,18.1227,17.7716,17.8185,2285.4401537616,0
+PEZ.US,D,20090925,000000,17.7257,17.7257,17.6778,17.7167,1019.4265949015,0
+PEZ.US,D,20090928,000000,18.007,18.0459,18.007,18.0269,409.97588723179,0
+PEZ.US,D,20090929,000000,18.2325,18.3093,18.1776,18.1976,4629.0186973996,0
+PEZ.US,D,20090930,000000,18.0838,18.1227,17.9612,18.007,5693.5526637569,0
+PEZ.US,D,20091001,000000,18.0369,18.0369,17.5371,17.5651,31546.090824136,0
+PEZ.US,D,20091002,000000,17.4344,17.4344,17.3107,17.4065,2120.0464584236,0
+PEZ.US,D,20091005,000000,17.4065,17.7257,17.4065,17.7257,851.02574146648,0
+PEZ.US,D,20091006,000000,18.007,18.0738,17.9223,18.0738,1869.4499503357,0
+PEZ.US,D,20091007,000000,17.9891,17.9891,17.9891,17.9891,251.59889412024,0
+PEZ.US,D,20091008,000000,18.1427,18.3931,18.1427,18.2624,15485.861813799,0
+PEZ.US,D,20091009,000000,18.2993,18.3093,18.2624,18.3093,4077.7063796062,0
+PEZ.US,D,20091012,000000,18.432,18.5169,18.3842,18.3931,3184.5804247809,0
+PEZ.US,D,20091014,000000,18.5726,18.5916,18.4989,18.5916,6405.2467467265,0
+PEZ.US,D,20091015,000000,18.4889,18.5726,18.4889,18.5627,1786.2519096505,0
+PEZ.US,D,20091016,000000,18.4889,18.5448,18.3842,18.5169,5234.4598609399,0
+PEZ.US,D,20091019,000000,18.8091,18.8091,18.7343,18.7532,693.65113438729,0
+PEZ.US,D,20091020,000000,18.5726,18.5726,18.4889,18.4889,1092.6007752632,0
+PEZ.US,D,20091021,000000,18.7443,18.7443,18.2055,18.2055,628.49604228443,0
+PEZ.US,D,20091022,000000,18.3373,18.5537,18.3373,18.5537,2429.7837424202,0
+PEZ.US,D,20091023,000000,18.5348,18.5348,18.2724,18.2724,1344.1996693835,0
+PEZ.US,D,20091026,000000,18.4031,18.4031,18.0549,18.1427,2815.7023648756,0
+PEZ.US,D,20091027,000000,17.9223,17.9323,17.6878,17.8375,5245.4861072958,0
+PEZ.US,D,20091028,000000,17.613,17.6199,17.1201,17.1581,14825.28941848,0
+PEZ.US,D,20091029,000000,17.4065,17.6289,17.3486,17.5561,21441.037232,0
+PEZ.US,D,20091030,000000,17.5102,17.5271,17.0463,17.0822,22928.57810401,0
+PEZ.US,D,20091102,000000,17.2149,17.3387,17.0004,17.1391,10881.902767208,0
+PEZ.US,D,20091103,000000,17.2728,17.3686,17.168,17.3686,5261.5242838134,0
+PEZ.US,D,20091104,000000,17.4255,17.4613,17.2249,17.2249,424.00929168471,0
+PEZ.US,D,20091105,000000,17.3686,17.6778,17.3686,17.6579,3376.0361569601,0
+PEZ.US,D,20091106,000000,17.6878,17.7816,17.6878,17.7816,1349.2115995452,0
+PEZ.US,D,20091109,000000,18.017,18.1327,18.017,18.1327,10868.871748788,0
+PEZ.US,D,20091110,000000,18.0459,18.0549,18.0369,18.0549,830.97802081945,0
+PEZ.US,D,20091111,000000,18.2425,18.2904,18.0838,18.1597,53753.953370885,0
+PEZ.US,D,20091112,000000,18.1597,18.1597,17.9223,17.9223,1204.8680108866,0
+PEZ.US,D,20091113,000000,17.8664,17.9702,17.7626,17.9702,3035.2249059606,0
+PEZ.US,D,20091116,000000,18.4031,18.4031,18.3931,18.3931,3000.1413948282,0
+PEZ.US,D,20091117,000000,18.2425,18.3373,18.2235,18.3283,3899.2816658476,0
+PEZ.US,D,20091118,000000,18.2524,18.2904,18.2055,18.2904,3167.539862231,0
+PEZ.US,D,20091119,000000,17.8664,17.9522,17.8664,17.9522,1759.187486777,0
+PEZ.US,D,20091120,000000,17.8375,17.8375,17.8375,17.8375,187.44618804974,0
+PEZ.US,D,20091123,000000,18.1976,18.1976,18.0838,18.1138,3226.6806381397,0
+PEZ.US,D,20091124,000000,18.017,18.017,17.998,17.998,2265.3924331145,0
+PEZ.US,D,20091125,000000,18.0369,18.1427,18.0369,18.1427,582.38628479626,0
+PEZ.US,D,20091130,000000,17.9801,17.9801,16.8588,17.7167,6887.3944282876,0
+PEZ.US,D,20091201,000000,17.8943,17.9702,17.8564,17.9702,5870.9749914831,0
+PEZ.US,D,20091202,000000,18.0369,18.1427,18.0369,18.0838,1281.0493493453,0
+PEZ.US,D,20091203,000000,18.1597,18.1597,17.9223,17.9223,3845.1528201006,0
+PEZ.US,D,20091204,000000,18.3542,18.3642,18.1038,18.1038,1905.5358475003,0
+PEZ.US,D,20091207,000000,18.1976,18.2055,18.1427,18.1427,847.01619733708,0
+PEZ.US,D,20091208,000000,18.0369,18.0838,17.9801,17.9801,5807.824671445,0
+PEZ.US,D,20091209,000000,17.9143,17.998,17.8275,17.9891,8552.3576280236,0
+PEZ.US,D,20091210,000000,18.2055,18.2055,18.0738,18.0738,10937.033998988,0
+PEZ.US,D,20091211,000000,18.1876,18.2325,18.1876,18.2325,964.29536312221,0
+PEZ.US,D,20091214,000000,18.3542,18.5069,18.3542,18.5069,1229.9276616954,0
+PEZ.US,D,20091215,000000,18.3442,18.5448,18.3442,18.5069,6720.9983469173,0
+PEZ.US,D,20091216,000000,18.6305,18.6305,18.5169,18.5169,1333.1734230276,0
+PEZ.US,D,20091217,000000,18.3931,18.4231,18.3931,18.4231,2279.4258375675,0
+PEZ.US,D,20091218,000000,18.461,18.461,18.3542,18.4131,4054.6515008621,0
+PEZ.US,D,20091221,000000,18.7243,18.7243,18.7143,18.7143,5470.0205785425,0
+PEZ.US,D,20091222,000000,18.7722,18.7722,18.6874,18.7722,6213.7910145474,0
+PEZ.US,D,20091223,000000,18.856,18.885,18.7532,18.885,17682.089610682,0
+PEZ.US,D,20091224,000000,18.8939,18.9029,18.885,18.8939,3844.1504340683,0
+PEZ.US,D,20091228,000000,18.9318,18.9408,18.865,18.865,8275.6990830946,0
+PEZ.US,D,20091229,000000,18.9318,18.9318,18.865,18.865,3727.8736543155,0
+PEZ.US,D,20091230,000000,18.865,18.875,18.7632,18.8371,46636.010155156,0
+PEZ.US,D,20091231,000000,18.8271,18.8271,18.6874,18.6874,2195.2254108499,0
+PEZ.US,D,20100104,000000,18.9787,18.9787,18.885,18.9318,3932.3604049152,0
+PEZ.US,D,20100105,000000,19.0755,19.1233,19.0755,19.1233,1984.7243440561,0
+PEZ.US,D,20100106,000000,19.1602,19.282,19.1513,19.2451,4156.894876162,0
+PEZ.US,D,20100107,000000,19.3309,19.4516,19.3309,19.4516,16866.147380347,0
+PEZ.US,D,20100108,000000,19.4057,19.5384,19.4057,19.5384,2855.7978061696,0
+PEZ.US,D,20100111,000000,19.4147,19.5654,19.4147,19.5654,3425.1530725453,0
+PEZ.US,D,20100112,000000,19.263,19.282,19.263,19.272,736.7537337784,0
+PEZ.US,D,20100113,000000,19.2181,19.3788,19.2181,19.3788,962.29059105751,0
+PEZ.US,D,20100114,000000,19.5294,19.5294,19.4905,19.4905,1320.142404607,0
+PEZ.US,D,20100115,000000,19.4815,19.4815,19.2181,19.2181,1296.0851398306,0
+PEZ.US,D,20100119,000000,19.3109,19.5654,18.3542,19.5654,7602.0956693543,0
+PEZ.US,D,20100120,000000,19.4057,19.4057,19.1892,19.3109,879.09255037233,0
+PEZ.US,D,20100121,000000,19.263,19.263,18.856,18.9318,2159.1395136853,0
+PEZ.US,D,20100122,000000,18.865,18.9219,18.4889,18.5258,5176.3214710635,0
+PEZ.US,D,20100125,000000,18.6874,18.6874,18.5069,18.6215,25181.941904736,0
+PEZ.US,D,20100126,000000,18.5537,18.6974,18.4889,18.5826,8106.2958436271,0
+PEZ.US,D,20100127,000000,18.5348,18.6215,18.5258,18.6215,8875.1259304408,0
+PEZ.US,D,20100128,000000,18.452,18.6495,18.452,18.6495,12656.126044471,0
+PEZ.US,D,20100129,000000,18.7722,18.7722,18.3183,18.3542,1480.5241697833,0
+PEZ.US,D,20100201,000000,18.6215,18.7053,18.6215,18.7053,1441.4311145216,0
+PEZ.US,D,20100202,000000,18.865,19.1034,18.865,19.0656,2764.5806772256,0
+PEZ.US,D,20100203,000000,19.0466,19.0466,18.7991,18.9029,4354.3649245352,0
+PEZ.US,D,20100204,000000,18.6305,18.6305,18.3373,18.3373,22856.406309681,0
+PEZ.US,D,20100205,000000,18.017,18.1976,17.8275,18.1876,20788.483924939,0
+PEZ.US,D,20100208,000000,18.1976,18.1976,18.1597,18.1597,3213.6496197191,0
+PEZ.US,D,20100209,000000,18.2055,18.4131,18.2055,18.4131,656.56285119028,0
+PEZ.US,D,20100210,000000,18.3842,18.3842,18.2145,18.3283,1329.1638788982,0
+PEZ.US,D,20100211,000000,18.3283,18.6495,18.3283,18.6495,1892.5048290798,0
+PEZ.US,D,20100212,000000,18.5069,18.6495,18.461,18.6495,1141.7176908484,0
+PEZ.US,D,20100216,000000,18.865,18.9408,18.865,18.9318,1058.5196501633,0
+PEZ.US,D,20100217,000000,19.1892,19.2181,19.1602,19.2181,1352.2187576423,0
+PEZ.US,D,20100218,000000,19.2091,19.4147,19.2091,19.4147,2499.9507646848,0
+PEZ.US,D,20100219,000000,19.3688,19.4716,19.3688,19.4247,520.23835079046,0
+PEZ.US,D,20100222,000000,19.4057,19.4426,19.3967,19.3967,1083.579300972,0
+PEZ.US,D,20100223,000000,19.254,19.3209,19.2271,19.3209,8386.9639326856,0
+PEZ.US,D,20100224,000000,19.4716,19.5384,19.4247,19.5384,2848.7811039432,0
+PEZ.US,D,20100225,000000,19.272,19.6212,19.272,19.6212,7309.3989479076,0
+PEZ.US,D,20100226,000000,19.6302,19.668,19.5005,19.6392,23336.549219177,0
+PEZ.US,D,20100301,000000,19.678,20.0173,19.678,19.9883,19589.630230247,0
+PEZ.US,D,20100302,000000,20.0642,20.1031,19.9793,19.9983,24610.581866296,0
+PEZ.US,D,20100303,000000,20.0542,20.1031,19.8945,19.9694,13091.161582512,0
+PEZ.US,D,20100304,000000,20.0542,20.1031,20.0262,20.1031,5571.26156781,0
+PEZ.US,D,20100305,000000,20.2167,20.4412,20.2167,20.4143,5610.3546230717,0
+PEZ.US,D,20100308,000000,20.4791,20.545,20.4791,20.5161,11627.677975278,0
+PEZ.US,D,20100309,000000,20.536,20.6777,20.536,20.536,3651.6923158568,0
+PEZ.US,D,20100310,000000,20.563,20.6777,20.563,20.6488,11919.372310693,0
+PEZ.US,D,20100311,000000,20.563,20.7256,20.563,20.7256,2261.3828889851,0
+PEZ.US,D,20100312,000000,20.7066,20.7834,20.6118,20.7256,16081.279117017,0
+PEZ.US,D,20100315,000000,20.6977,20.7256,20.6118,20.7066,26413.874338496,0
+PEZ.US,D,20100316,000000,20.7436,20.8313,20.7436,20.8313,3249.7355168838,0
+PEZ.US,D,20100317,000000,20.8313,20.8881,20.8223,20.8881,10814.742903041,0
+PEZ.US,D,20100318,000000,20.8981,20.933,20.8881,20.8981,3003.1485529253,0
+PEZ.US,D,20100319,000000,20.8981,20.8981,20.6208,20.6388,5537.1804427101,0
+PEZ.US,D,20100322,000000,20.4791,20.943,20.4791,20.9241,2661.3349158934,0
+PEZ.US,D,20100323,000000,20.9809,21.1406,20.971,21.1406,4750.3074073141,0
+PEZ.US,D,20100324,000000,21.0747,21.0747,20.943,20.943,3942.3842652387,0
+PEZ.US,D,20100325,000000,21.1605,21.1984,20.9151,20.9241,4777.3718301876,0
+PEZ.US,D,20100326,000000,21.1605,21.1705,21.0368,21.0927,10742.571108711,0
+PEZ.US,D,20100329,000000,21.2344,21.2344,20.7834,21.0847,130044.55190713,0
+PEZ.US,D,20100330,000000,21.1795,21.1795,21.0368,21.1216,3499.3296389393,0
+PEZ.US,D,20100331,000000,21.1216,21.1316,20.9999,21.0458,10336.60476561,0
+PEZ.US,D,20100401,000000,21.2174,21.2264,21.0747,21.0747,2843.7691737814,0
+PEZ.US,D,20100405,000000,21.2424,21.5346,21.2424,21.5346,17220.9920358,0
+PEZ.US,D,20100406,000000,21.5067,21.6494,21.4877,21.6124,10188.251632822,0
+PEZ.US,D,20100407,000000,21.5735,21.6494,21.5166,21.5835,1580.7627730184,0
+PEZ.US,D,20100408,000000,21.5266,21.7641,21.5266,21.7052,31015.828613022,0
+PEZ.US,D,20100409,000000,21.7731,21.9067,21.7541,21.9067,6450.3541181824,0
+PEZ.US,D,20100412,000000,21.9725,21.9725,21.8778,21.9536,5749.6862815686,0
+PEZ.US,D,20100413,000000,22.0184,22.0184,21.8778,21.9346,1039.4743155486,0
+PEZ.US,D,20100414,000000,22.1033,22.3936,22.0833,22.3936,8221.5702373476,0
+PEZ.US,D,20100415,000000,22.3557,22.5372,22.3557,22.5272,8356.892351715,0
+PEZ.US,D,20100416,000000,22.4893,22.5841,22.1033,22.224,14472.449535092,0
+PEZ.US,D,20100419,000000,22.2589,22.3078,21.831,22.0933,7622.1433900013,0
+PEZ.US,D,20100420,000000,22.224,22.3836,22.224,22.3836,5724.6266307598,0
+PEZ.US,D,20100421,000000,22.4404,22.7896,22.4404,22.7617,25585.903475773,0
+PEZ.US,D,20100422,000000,22.7338,23.2326,22.7338,23.2146,8887.154562829,0
+PEZ.US,D,20100423,000000,23.3094,23.3094,23.1198,23.2615,17689.106312908,0
+PEZ.US,D,20100426,000000,23.4301,23.496,23.3373,23.3373,19401.181656164,0
+PEZ.US,D,20100427,000000,23.2425,23.3463,22.7417,22.7417,5278.5648463634,0
+PEZ.US,D,20100428,000000,22.8086,22.8086,22.5931,22.7417,16044.190833819,0
+PEZ.US,D,20100429,000000,22.9034,23.0929,22.8256,23.0929,10702.475667417,0
+PEZ.US,D,20100430,000000,23.028,23.1857,22.3936,22.3936,11353.024202413,0
+PEZ.US,D,20100503,000000,22.4126,22.9413,22.3747,22.8844,14080.516596442,0
+PEZ.US,D,20100504,000000,22.6699,22.6699,22.0653,22.1402,10402.762243744,0
+PEZ.US,D,20100505,000000,21.8967,22.233,21.4578,21.7831,43909.52014716,0
+PEZ.US,D,20100506,000000,21.7831,21.7831,11.1225,21.2613,28470.770476882,0
+PEZ.US,D,20100507,000000,20.5729,21.1895,20.2536,20.4991,22859.413467777,0
+PEZ.US,D,20100510,000000,21.3331,21.7052,21.3331,21.7052,11407.153048161,0
+PEZ.US,D,20100511,000000,21.7641,22.1222,21.6593,21.9256,22793.255989642,0
+PEZ.US,D,20100512,000000,22.0653,22.4225,22.0554,22.4225,15447.77114457,0
+PEZ.US,D,20100513,000000,22.4893,22.4893,21.9536,21.9536,12311.305249342,0
+PEZ.US,D,20100514,000000,21.4777,21.6404,21.2982,21.2982,3187.587582878,0
+PEZ.US,D,20100517,000000,21.5446,21.5446,21.0368,21.2523,9165.8178798228,0
+PEZ.US,D,20100518,000000,21.803,21.8679,21.0747,21.1795,15755.503656502,0
+PEZ.US,D,20100519,000000,21.2084,21.2084,20.6488,20.9241,3163.5303181016,0
+PEZ.US,D,20100520,000000,20.2447,20.553,20.0642,20.1789,21923.184913561,0
+PEZ.US,D,20100521,000000,19.8087,20.6308,19.6492,20.4512,51121.68764993,0
+PEZ.US,D,20100524,000000,20.4791,20.6118,20.3953,20.4342,6197.7528380298,0
+PEZ.US,D,20100525,000000,19.8466,20.4143,19.5843,20.4143,13389.872620152,0
+PEZ.US,D,20100526,000000,20.545,20.9151,20.3664,20.3664,5797.8008111215,0
+PEZ.US,D,20100527,000000,21.0558,21.2982,20.8123,21.2982,40827.183097679,0
+PEZ.US,D,20100528,000000,21.353,21.353,20.9071,21.1316,7709.3509748159,0
+PEZ.US,D,20100601,000000,20.6308,21.0558,20.4991,20.4991,20579.98763021,0
+PEZ.US,D,20100602,000000,20.3664,20.8412,20.3664,20.8313,5970.211208686,0
+PEZ.US,D,20100603,000000,21.1216,21.1216,20.8223,21.0458,3882.2411032976,0
+PEZ.US,D,20100604,000000,20.5919,20.5919,19.9235,19.9594,2975.0817440195,0
+PEZ.US,D,20100607,000000,19.9135,20.132,19.4247,19.4247,23720.463069568,0
+PEZ.US,D,20100608,000000,19.3209,19.4247,19.0266,19.3788,19779.081190361,0
+PEZ.US,D,20100609,000000,19.7059,20.1031,19.6392,19.658,34283.607078489,0
+PEZ.US,D,20100610,000000,20.113,20.4342,20.1031,20.4342,11848.202902396,0
+PEZ.US,D,20100611,000000,20.2267,20.6587,20.2267,20.6587,7878.7542142833,0
+PEZ.US,D,20100614,000000,20.9899,21.0099,20.7634,20.7834,6640.8074643292,0
+PEZ.US,D,20100615,000000,20.7834,21.2613,20.7834,21.2613,3694.7949152479,0
+PEZ.US,D,20100616,000000,20.9899,21.2793,20.9899,21.1895,12421.567712901,0
+PEZ.US,D,20100617,000000,21.343,21.343,20.7923,21.0188,66031.177495128,0
+PEZ.US,D,20100618,000000,21.0647,21.1795,20.9999,20.9999,4774.3646720905,0
+PEZ.US,D,20100621,000000,21.363,21.363,20.6019,20.6587,11374.074309093,0
+PEZ.US,D,20100622,000000,20.526,20.6208,20.0741,20.1031,6010.30664998,0
+PEZ.US,D,20100623,000000,19.9594,20.151,19.9314,20.0831,7387.5850584311,0
+PEZ.US,D,20100624,000000,19.7528,19.7908,19.4247,19.4616,6810.2107037966,0
+PEZ.US,D,20100625,000000,19.4616,19.7618,19.3588,19.7249,21632.492964179,0
+PEZ.US,D,20100628,000000,19.7528,19.8376,19.6212,19.678,6346.1059708178,0
+PEZ.US,D,20100629,000000,19.4057,19.4057,18.7343,18.847,67802.393614293,0
+PEZ.US,D,20100630,000000,18.9518,19.0296,18.6794,18.6794,19487.386854947,0
+PEZ.US,D,20100701,000000,18.6774,18.6874,18.2055,18.6305,7364.530179687,0
+PEZ.US,D,20100702,000000,18.7243,18.7632,18.3842,18.4789,146670.12663971,0
+PEZ.US,D,20100706,000000,18.7443,18.9408,18.1427,18.1427,13078.130564091,0
+PEZ.US,D,20100707,000000,18.3442,18.8191,18.3442,18.8191,1176.8012019807,0
+PEZ.US,D,20100708,000000,19.1413,19.1513,18.875,19.1034,8795.937433885,0
+PEZ.US,D,20100709,000000,19.1702,19.4147,19.1133,19.4057,8094.2672112389,0
+PEZ.US,D,20100712,000000,19.0845,19.292,19.0566,19.263,2451.8362351319,0
+PEZ.US,D,20100713,000000,19.3109,19.9314,19.3109,19.8376,16476.219213762,0
+PEZ.US,D,20100714,000000,19.7818,19.8556,19.678,19.7159,1505.5838205921,0
+PEZ.US,D,20100715,000000,19.7908,19.7908,19.7618,19.7618,1219.9038013719,0
+PEZ.US,D,20100716,000000,19.3009,19.3588,18.9977,19.0077,2565.1058567877,0
+PEZ.US,D,20100719,000000,18.856,19.0566,18.856,19.0566,989.355013931,0
+PEZ.US,D,20100720,000000,18.9598,19.4516,18.7991,19.4516,8880.1378606026,0
+PEZ.US,D,20100721,000000,19.3498,19.3867,19.0366,19.1602,5031.9778824049,0
+PEZ.US,D,20100722,000000,19.292,19.7818,19.292,19.7818,2188.2087086235,0
+PEZ.US,D,20100723,000000,19.8466,20.113,19.8187,20.113,7777.5132250158,0
+PEZ.US,D,20100726,000000,20.3115,20.5091,20.2267,20.4991,78340.477972405,0
+PEZ.US,D,20100727,000000,20.6488,20.6488,20.1609,20.1609,1989.7362742179,0
+PEZ.US,D,20100728,000000,20.0642,20.0931,19.8466,19.9504,2570.1177869494,0
+PEZ.US,D,20100729,000000,20.113,20.113,19.8556,19.9504,5309.6388133663,0
+PEZ.US,D,20100730,000000,19.7618,20.0262,19.7618,20.0262,8944.2905666731,0
+PEZ.US,D,20100802,000000,20.4043,20.4512,20.2167,20.4243,8256.6537484799,0
+PEZ.US,D,20100803,000000,19.9694,20.132,19.9694,19.9793,5495.0802293513,0
+PEZ.US,D,20100804,000000,20.122,20.1889,20.122,20.1789,956.2762748634,0
+PEZ.US,D,20100805,000000,20.0262,20.1889,20.0262,20.141,3249.7355168838,0
+PEZ.US,D,20100806,000000,19.9235,20.0262,19.7718,19.9983,5189.3524894841,0
+PEZ.US,D,20100809,000000,20.1789,20.2915,20.1789,20.2726,13860.994055357,0
+PEZ.US,D,20100810,000000,19.9404,20.0741,19.9404,20.0741,24377.025920758,0
+PEZ.US,D,20100811,000000,19.687,19.687,19.292,19.292,2592.1702796612,0
+PEZ.US,D,20100812,000000,19.0656,19.3309,18.875,19.282,6406.2491327589,0
+PEZ.US,D,20100813,000000,19.0845,19.1233,19.0266,19.1233,28157.023648756,0
+PEZ.US,D,20100816,000000,18.9318,19.0466,18.8271,18.9977,2312.5045766351,0
+PEZ.US,D,20100817,000000,19.2271,19.4716,19.2271,19.3398,3226.6806381397,0
+PEZ.US,D,20100818,000000,19.696,19.696,19.6023,19.6112,2499.9507646848,0
+PEZ.US,D,20100819,000000,19.5294,19.5294,19.2361,19.263,15763.52274476,0
+PEZ.US,D,20100820,000000,19.0566,19.1602,18.875,19.1602,9701.0920210985,0
+PEZ.US,D,20100823,000000,19.0466,19.1413,19.0466,19.1413,312.74444209369,0
+PEZ.US,D,20100824,000000,18.5726,18.6774,18.469,18.5916,2698.4231990904,0
+PEZ.US,D,20100825,000000,18.3842,18.8271,18.3093,18.7632,18093.067883946,0
+PEZ.US,D,20100826,000000,18.875,18.9318,18.5627,18.5916,156874.41644906,0
+PEZ.US,D,20100827,000000,18.5448,18.8939,18.5448,18.8939,9468.5384615929,0
+PEZ.US,D,20100830,000000,18.8271,18.8271,18.5348,18.5348,1768.2089610682,0
+PEZ.US,D,20100831,000000,18.3442,18.6495,18.3442,18.5537,2014.7959250267,0
+PEZ.US,D,20100901,000000,19.1323,19.2091,19.1233,19.1892,11754.981001387,0
+PEZ.US,D,20100902,000000,19.4516,19.7439,19.4516,19.7339,3687.7782130214,0
+PEZ.US,D,20100903,000000,19.9314,20.0831,19.9314,20.0741,4264.1501816236,0
+PEZ.US,D,20100907,000000,19.9314,19.9314,19.687,19.687,716.70601313137,0
+PEZ.US,D,20100908,000000,19.9045,19.9045,19.8287,19.8287,3732.8855844772,0
+PEZ.US,D,20100909,000000,19.8466,19.8466,19.7718,19.7718,636.51513054325,0
+PEZ.US,D,20100910,000000,19.9504,19.9883,19.8466,19.8845,2575.1297171112,0
+PEZ.US,D,20100915,000000,20.3015,20.4791,20.3015,20.4791,472.12382123759,0
+PEZ.US,D,20100916,000000,20.5729,20.5729,20.4243,20.4243,847.01619733708,0
+PEZ.US,D,20100917,000000,20.4243,20.4243,20.3205,20.4243,13832.927246452,0
+PEZ.US,D,20100920,000000,20.6877,20.8223,20.6877,20.8223,704.67738074315,0
+PEZ.US,D,20100921,000000,20.8682,20.8682,20.6388,20.6877,8138.3721966624,0
+PEZ.US,D,20100922,000000,20.6308,20.6308,20.4043,20.4512,2365.6310363497,0
+PEZ.US,D,20100923,000000,20.2636,20.545,20.2636,20.3764,6533.5521588675,0
+PEZ.US,D,20100924,000000,20.8023,20.9071,20.8023,20.9071,2766.5854492903,0
+PEZ.US,D,20100927,000000,20.8981,21.0847,20.8981,21.0847,2126.0607746177,0
+PEZ.US,D,20100928,000000,20.8682,21.0927,20.7535,21.0927,1093.6031612956,0
+PEZ.US,D,20100929,000000,21.1017,21.2344,21.1017,21.2084,11809.109847134,0
+PEZ.US,D,20100930,000000,21.3162,21.3162,20.9899,21.0647,2808.6856626491,0
+PEZ.US,D,20101001,000000,21.2084,21.2084,21.0747,21.1705,803.91359794596,0
+PEZ.US,D,20101005,000000,21.343,21.363,21.343,21.363,817.94700239888,0
+PEZ.US,D,20101006,000000,21.1795,21.2613,21.1705,21.2344,1533.6506294979,0
+PEZ.US,D,20101007,000000,21.343,21.353,21.2424,21.353,1932.6002703738,0
+PEZ.US,D,20101008,000000,21.3162,21.6314,21.3162,21.6314,4016.5608316327,0
+PEZ.US,D,20101011,000000,21.6035,21.812,21.6035,21.7831,3756.9428492537,0
+PEZ.US,D,20101012,000000,21.7152,21.7831,21.7152,21.7831,656.56285119028,0
+PEZ.US,D,20101013,000000,21.9256,21.9825,21.8489,21.9825,1645.9178651213,0
+PEZ.US,D,20101014,000000,21.9436,21.9536,21.803,21.812,10852.83357227,0
+PEZ.US,D,20101015,000000,21.7731,21.9925,21.7731,21.9436,1137.708146719,0
+PEZ.US,D,20101018,000000,22.0284,22.0464,21.9825,22.0085,2982.0984462459,0
+PEZ.US,D,20101019,000000,21.7342,21.8877,21.5346,21.5346,4685.1523152112,0
+PEZ.US,D,20101020,000000,21.6314,21.9167,21.6314,21.9167,1308.1137722188,0
+PEZ.US,D,20101021,000000,21.9346,21.9346,21.793,21.793,1930.5954983091,0
+PEZ.US,D,20101022,000000,22.0085,22.0653,22.0085,22.0653,6470.4018388294,0
+PEZ.US,D,20101025,000000,22.224,22.3647,22.224,22.2509,4632.0258554966,0
+PEZ.US,D,20101026,000000,22.2679,22.4604,22.2679,22.4604,74788.021873751,0
+PEZ.US,D,20101027,000000,21.9536,21.9536,21.8877,21.9436,3977.467776371,0
+PEZ.US,D,20101028,000000,22.2509,22.2509,21.9536,22.0653,10008.82453303,0
+PEZ.US,D,20101029,000000,22.1452,22.1751,22.1452,22.1751,1730.1182918388,0
+PEZ.US,D,20101101,000000,22.2679,22.2679,22.1312,22.1312,4723.2429844406,0
+PEZ.US,D,20101102,000000,22.1951,22.4026,22.1691,22.3467,78161.050872614,0
+PEZ.US,D,20101103,000000,22.3747,22.5372,22.2589,22.5372,9112.6914201081,0
+PEZ.US,D,20101104,000000,22.9323,22.9891,22.9223,22.9891,970.30967931632,0
+PEZ.US,D,20101105,000000,23.0649,23.2805,23.0649,23.1577,5348.731868628,0
+PEZ.US,D,20101108,000000,23.1298,23.2146,23.0091,23.2146,2743.5305705462,0
+PEZ.US,D,20101109,000000,23.2326,23.2326,22.7517,22.7517,3961.4295998534,0
+PEZ.US,D,20101110,000000,22.6789,22.9124,22.6789,22.9124,389.92816658476,0
+PEZ.US,D,20101112,000000,22.9991,23.019,22.7517,22.7517,3920.331772527,0
+PEZ.US,D,20101115,000000,22.9323,22.9891,22.7517,22.7517,3203.6257593956,0
+PEZ.US,D,20101116,000000,22.7517,22.7517,22.2409,22.3078,2025.8221713825,0
+PEZ.US,D,20101117,000000,22.5751,22.6031,22.5552,22.6031,9675.0299842574,0
+PEZ.US,D,20101118,000000,22.9223,23.0649,22.8555,22.9503,7364.530179687,0
+PEZ.US,D,20101119,000000,22.8555,23.0929,22.8555,23.0849,4851.5483965816,0
+PEZ.US,D,20101122,000000,23.1956,23.2994,23.0929,23.2904,9178.8488982433,0
+PEZ.US,D,20101123,000000,23.1477,23.2615,23.0849,23.1677,132899.34732727,0
+PEZ.US,D,20101124,000000,23.487,23.6555,23.467,23.6376,8964.3382873201,0
+PEZ.US,D,20101126,000000,23.6086,23.6755,23.5707,23.6376,1875.4642665298,0
+PEZ.US,D,20101129,000000,23.3373,23.3663,23.3373,23.3663,1041.4790876133,0
+PEZ.US,D,20101130,000000,23.5149,23.6286,23.5149,23.5249,4836.5126060963,0
+PEZ.US,D,20101201,000000,23.9529,23.9629,23.8671,23.906,2939.9982328872,0
+PEZ.US,D,20101202,000000,24.0935,24.1414,24.0646,24.1414,2623.2442466641,0
+PEZ.US,D,20101203,000000,24.1034,24.2142,24.0357,24.2142,7586.0574928367,0
+PEZ.US,D,20101206,000000,24.2431,24.3449,24.1673,24.31,13008.965927858,0
+PEZ.US,D,20101207,000000,24.4786,24.5165,24.326,24.326,47375.771047033,0
+PEZ.US,D,20101208,000000,24.317,24.317,24.1873,24.2511,1874.4618804974,0
+PEZ.US,D,20101209,000000,24.1873,24.2511,24.1873,24.2242,22874.449258263,0
+PEZ.US,D,20101210,000000,24.317,24.4108,24.2242,24.3828,13938.177779848,0
+PEZ.US,D,20101213,000000,24.6392,24.6392,24.1873,24.1873,5723.6242447275,0
+PEZ.US,D,20101214,000000,24.1673,24.2711,24.1314,24.1314,23865.809044258,0
+PEZ.US,D,20101215,000000,24.0836,24.1314,23.9529,23.9529,3160.5231600045,0
+PEZ.US,D,20101216,000000,23.9339,24.2242,23.9339,24.1873,9835.4117494336,0
+PEZ.US,D,20101217,000000,24.1673,24.1673,24.0357,24.0836,6170.6884151563,0
+PEZ.US,D,20101220,000000,24.3,24.3,24.1414,24.2342,1559.712666339,0
+PEZ.US,D,20101221,000000,24.2342,24.29,24.2342,24.29,1695.0347807065,0
+PEZ.US,D,20101222,000000,24.3,24.3349,24.1962,24.2611,15201.184180611,0
+PEZ.US,D,20101223,000000,24.29,24.29,24.1234,24.1673,4535.7967963909,0
+PEZ.US,D,20101227,000000,24.1034,24.1673,24.0088,24.1573,11036.270216191,0
+PEZ.US,D,20101228,000000,24.0646,24.0746,23.9808,23.9808,5118.1830811871,0
+PEZ.US,D,20101229,000000,24.0706,24.1543,24.0706,24.1284,5304.6268832045,0
+PEZ.US,D,20101230,000000,24.0517,24.1094,24.0517,24.0606,9716.1278115838,0
+PEZ.US,D,20101231,000000,24.0058,24.0427,23.9409,23.9778,11270.828547761,0
+PEZ.US,D,20110103,000000,24.2431,24.31,24.2142,24.2511,7162.048201152,0
+PEZ.US,D,20110104,000000,24.0357,24.0357,23.7813,23.8671,2844.7715598138,0
+PEZ.US,D,20110105,000000,24.0008,24.1134,24.0008,24.1134,2680.3802505081,0
+PEZ.US,D,20110106,000000,24.0167,24.0546,23.9339,23.9439,37060.216388102,0
+PEZ.US,D,20110107,000000,24.1314,24.1314,23.7623,23.9529,21854.020277329,0
+PEZ.US,D,20110110,000000,23.7523,24.0447,23.6944,23.9808,66027.167950998,0
+PEZ.US,D,20110111,000000,24.1234,24.1234,23.877,23.9239,1848.3998436563,0
+PEZ.US,D,20110112,000000,24.2042,24.2042,24.0008,24.0267,1472.5050815245,0
+PEZ.US,D,20110113,000000,24.0836,24.0836,23.877,23.877,6798.1820714083,0
+PEZ.US,D,20110114,000000,23.886,24.0447,23.886,24.0088,4703.1952637936,0
+PEZ.US,D,20110118,000000,23.9808,23.9808,23.8281,23.896,7500.8546800868,0
+PEZ.US,D,20110119,000000,23.7713,23.7902,23.6755,23.6755,1083.579300972,0
+PEZ.US,D,20110120,000000,23.7234,23.7423,23.5907,23.6855,2819.711909005,0
+PEZ.US,D,20110121,000000,23.5997,23.6755,23.5518,23.5518,2281.4306096322,0
+PEZ.US,D,20110124,000000,23.6286,23.7423,23.496,23.6855,3841.1432759712,0
+PEZ.US,D,20110125,000000,23.5907,23.6376,23.496,23.506,13383.858303958,0
+PEZ.US,D,20110126,000000,23.7523,24.0546,23.7044,23.9808,14498.511571934,0
+PEZ.US,D,20110127,000000,24.0088,24.1483,24.0088,24.1483,14734.072289536,0
+PEZ.US,D,20110128,000000,24.1483,24.1483,23.4032,23.4032,2712.4566035433,0
+PEZ.US,D,20110131,000000,23.4601,23.6695,23.4331,23.5279,17586.862937608,0
+PEZ.US,D,20110201,000000,23.6855,23.9808,23.6855,23.9808,6243.8625955179,0
+PEZ.US,D,20110202,000000,23.7234,23.8092,23.6465,23.6855,1222.9109594689,0
+PEZ.US,D,20110203,000000,23.8192,23.9339,23.8192,23.916,1046.491017775,0
+PEZ.US,D,20110204,000000,24.0008,24.0267,23.916,24.0167,6969.5900829405,0
+PEZ.US,D,20110207,000000,24.1414,24.2042,24.1414,24.1773,2302.4807163116,0
+PEZ.US,D,20110208,000000,24.29,24.3349,24.2611,24.326,6681.9052916556,0
+PEZ.US,D,20110209,000000,24.3928,24.4397,24.326,24.3539,5718.6123145657,0
+PEZ.US,D,20110210,000000,24.3539,24.4597,24.3349,24.4597,26138.218179599,0
+PEZ.US,D,20110211,000000,24.4397,24.6392,24.4108,24.6293,6260.9031580679,0
+PEZ.US,D,20110214,000000,24.697,24.697,24.5465,24.5824,3328.9240134396,0
+PEZ.US,D,20110215,000000,24.4397,24.4886,24.4108,24.4307,10095.029731813,0
+PEZ.US,D,20110216,000000,24.7828,24.7828,24.6681,24.734,2297.4687861498,0
+PEZ.US,D,20110217,000000,24.7908,24.8008,24.7629,24.7629,1652.9345673477,0
+PEZ.US,D,20110218,000000,24.6293,24.8208,24.6293,24.8208,432.02837994353,0
+PEZ.US,D,20110222,000000,24.4597,24.4597,24.1573,24.1573,3319.9025391484,0
+PEZ.US,D,20110223,000000,23.9808,24.0167,23.8002,23.8002,1815.3211045887,0
+PEZ.US,D,20110224,000000,23.7902,23.8671,23.5907,23.8381,172804.33527519,0
+PEZ.US,D,20110225,000000,24.0167,24.2711,24.0167,24.2711,2119.0440723912,0
+PEZ.US,D,20110228,000000,24.3419,24.3798,24.1743,24.297,2422.7670401937,0
+PEZ.US,D,20110301,000000,24.0088,24.1483,23.8281,23.8281,1534.6530155303,0
+PEZ.US,D,20110303,000000,24.2611,24.3639,24.2611,24.3639,2151.1204254265,0
+PEZ.US,D,20110304,000000,24.0546,24.1962,24.0546,24.1962,12060.708741254,0
+PEZ.US,D,20110307,000000,24.3349,24.3349,23.8381,23.916,1318.1376325423,0
+PEZ.US,D,20110308,000000,24.2431,24.2431,24.1773,24.2431,1002.3860323516,0
+PEZ.US,D,20110309,000000,24.2342,24.3,24.2342,24.2611,605.44116354035,0
+PEZ.US,D,20110310,000000,24.0646,24.0646,23.9808,23.9908,1844.3902995269,0
+PEZ.US,D,20110311,000000,23.9808,24.2711,23.9239,24.2711,1943.6265167297,0
+PEZ.US,D,20110314,000000,23.8192,23.906,23.8092,23.906,1746.1564683564,0
+PEZ.US,D,20110315,000000,23.056,23.8671,22.7986,23.7813,6392.215728306,0
+PEZ.US,D,20110316,000000,23.7324,23.8381,23.5428,23.5907,10282.475919862,0
+PEZ.US,D,20110317,000000,23.8242,23.8242,23.5289,23.5289,1295.0827537982,0
+PEZ.US,D,20110318,000000,23.5707,23.5707,23.5707,23.5707,102.24337529986,0
+PEZ.US,D,20110321,000000,23.8471,23.9339,23.8381,23.9339,1124.6771282985,0
+PEZ.US,D,20110322,000000,23.8192,23.9718,23.8192,23.8281,941.24048437812,0
+PEZ.US,D,20110323,000000,23.6186,24.0167,23.5907,24.0008,36491.863507758,0
+PEZ.US,D,20110324,000000,24.2801,24.326,24.2611,24.326,2094.9868076148,0
+PEZ.US,D,20110325,000000,24.326,24.6103,24.326,24.6103,2490.9292903937,0
+PEZ.US,D,20110328,000000,24.2801,24.29,24.2511,24.2611,1821.3354207828,0
+PEZ.US,D,20110329,000000,24.2431,24.31,24.2431,24.31,606.4435495727,0
+PEZ.US,D,20110330,000000,24.6581,24.7439,24.6581,24.7439,314.74921415839,0
+PEZ.US,D,20110331,000000,24.6123,24.7369,24.6123,24.728,1543.6744898214,0
+PEZ.US,D,20110401,000000,24.9415,24.9994,24.8397,24.8397,18108.103674432,0
+PEZ.US,D,20110404,000000,24.8307,24.8487,24.8008,24.8108,4567.8731494261,0
+PEZ.US,D,20110405,000000,25.1321,25.1321,25.0483,25.0483,879.09255037233,0
+PEZ.US,D,20110406,000000,24.9994,25.0672,24.9894,25.0672,1324.1519487364,0
+PEZ.US,D,20110407,000000,25.0383,25.2028,25.0383,25.1231,10201.282651242,0
+PEZ.US,D,20110408,000000,25.1041,25.1131,24.8577,24.8577,3112.4086304516,0
+PEZ.US,D,20110411,000000,24.9704,24.9994,24.8487,24.8667,2356.6095620585,0
+PEZ.US,D,20110412,000000,24.7439,24.8577,24.7439,24.8108,2361.6214922203,0
+PEZ.US,D,20110413,000000,24.8397,24.8946,24.725,24.7828,1671.9799019624,0
+PEZ.US,D,20110414,000000,24.7529,24.8208,24.7529,24.8208,209.49868076148,0
+PEZ.US,D,20110415,000000,25.15,25.15,25.15,25.15,275.65615889668,0
+PEZ.US,D,20110418,000000,24.8108,24.8667,24.697,24.8667,1064.5339663574,0
+PEZ.US,D,20110419,000000,24.9415,24.9415,24.8846,24.9415,1699.0443248359,0
+PEZ.US,D,20110420,000000,25.4982,25.5271,25.4513,25.4513,1355.2259157393,0
+PEZ.US,D,20110421,000000,25.6409,25.6409,25.6319,25.6319,565.34572224629,0
+PEZ.US,D,20110425,000000,25.6219,25.6488,25.6219,25.6488,981.33592567219,0
+PEZ.US,D,20110426,000000,25.7356,25.8573,25.7356,25.8014,5014.9373198549,0
+PEZ.US,D,20110427,000000,25.8483,25.8663,25.8383,25.8383,1119.6651981367,0
+PEZ.US,D,20110428,000000,25.8952,25.97,25.8573,25.97,1516.6100669479,0
+PEZ.US,D,20110429,000000,26.0768,26.0768,25.9341,26.001,3057.2773986723,0
+PEZ.US,D,20110502,000000,25.97,26.0728,25.8383,25.9052,20185.047533463,0
+PEZ.US,D,20110503,000000,25.9141,25.9141,25.7157,25.7157,1863.4356341416,0
+PEZ.US,D,20110504,000000,25.6219,25.6219,25.6219,25.6219,292.69672144666,0
+PEZ.US,D,20110505,000000,25.6219,25.6319,25.565,25.6319,1978.710027862,0
+PEZ.US,D,20110506,000000,25.8383,25.8862,25.7535,25.7535,1285.0588934747,0
+PEZ.US,D,20110509,000000,25.6488,25.8014,25.6488,25.7535,1088.5912311338,0
+PEZ.US,D,20110510,000000,26.0159,26.1855,26.0159,26.1855,982.33831170454,0
+PEZ.US,D,20110511,000000,26.2414,26.2414,25.961,25.961,450.07132852585,0
+PEZ.US,D,20110512,000000,26.2235,26.2883,26.2235,26.2883,530.26221111398,0
+PEZ.US,D,20110513,000000,26.2604,26.2604,26.1107,26.1387,5536.1780566777,0
+PEZ.US,D,20110516,000000,25.98,25.98,25.8014,25.8014,1862.4332481092,0
+PEZ.US,D,20110517,000000,25.6967,25.7067,25.5171,25.594,4025.5823059239,0
+PEZ.US,D,20110518,000000,25.6778,25.961,25.6488,25.961,1966.6813954738,0
+PEZ.US,D,20110519,000000,26.1007,26.1007,26.0628,26.0628,1375.2736363864,0
+PEZ.US,D,20110520,000000,25.8194,25.98,25.5361,25.6877,4529.7824801967,0
+PEZ.US,D,20110523,000000,25.4054,25.584,25.3754,25.5171,3313.8882229543,0
+PEZ.US,D,20110524,000000,25.3565,25.3565,25.3565,25.3565,116.27677975278,0
+PEZ.US,D,20110525,000000,25.1231,25.2886,25.0772,25.2886,1171.789271819,0
+PEZ.US,D,20110526,000000,25.3754,25.3754,25.3754,25.3754,209.49868076148,0
+PEZ.US,D,20110527,000000,25.6688,25.6688,25.6129,25.6498,998.37648822216,0
+PEZ.US,D,20110531,000000,25.6768,25.7814,25.6399,25.7446,2415.7503379673,0
+PEZ.US,D,20110601,000000,25.7814,25.7814,25.5361,25.5361,822.95893256064,0
+PEZ.US,D,20110602,000000,25.0483,25.0483,25.0483,25.0483,102.24337529986,0
+PEZ.US,D,20110603,000000,24.9215,24.9215,24.9215,24.9215,212.50583885853,0
+PEZ.US,D,20110606,000000,24.4886,24.5076,24.326,24.326,1868.4475643033,0
+PEZ.US,D,20110607,000000,24.5604,24.5604,24.3798,24.3798,1488.5432580421,0
+PEZ.US,D,20110608,000000,24.1543,24.2212,23.9868,24.0048,10181.234930595,0
+PEZ.US,D,20110609,000000,24.0995,24.3988,24.0995,24.3988,821.95654652829,0
+PEZ.US,D,20110610,000000,23.7673,23.7673,23.7673,23.7673,524.24789491987,0
+PEZ.US,D,20110613,000000,23.8671,23.9808,23.8092,23.8281,2297.4687861498,0
+PEZ.US,D,20110614,000000,24.2312,24.3609,24.2312,24.307,4786.3933044787,0
+PEZ.US,D,20110615,000000,24.2681,24.2681,24.2681,24.2681,211.50345282618,0
+PEZ.US,D,20110616,000000,23.9968,23.9968,23.7673,23.7673,1690.0228505447,0
+PEZ.US,D,20110617,000000,24.1543,24.1543,23.9968,23.9968,1789.2590677476,0
+PEZ.US,D,20110621,000000,24.6851,24.9205,24.6851,24.9205,6174.6979592857,0
+PEZ.US,D,20110622,000000,24.8557,24.9595,24.8557,24.9595,1003.3884183839,0
+PEZ.US,D,20110623,000000,24.3898,24.6183,24.3898,24.6183,1057.5172641309,0
+PEZ.US,D,20110624,000000,25.0083,25.0083,24.8287,24.8657,1912.5525497268,0
+PEZ.US,D,20110628,000000,25.0672,25.4792,25.0672,25.4792,1581.7651590508,0
+PEZ.US,D,20110629,000000,25.5071,25.5371,25.4612,25.5271,1042.4814736456,0
+PEZ.US,D,20110630,000000,25.7366,25.7366,25.7366,25.7366,169.40323946742,0
+PEZ.US,D,20110701,000000,25.7267,26.1776,25.7267,26.1776,1554.7007361773,0
+PEZ.US,D,20110705,000000,26.3102,26.405,26.3102,26.405,258.61559634671,0
+PEZ.US,D,20110706,000000,26.4539,26.5217,26.2913,26.4828,9380.328490746,0
+PEZ.US,D,20110707,000000,26.6814,26.9736,26.6814,26.8888,7445.7234483075,0
+PEZ.US,D,20110708,000000,26.6714,26.7293,26.5028,26.7193,4465.6297741262,0
+PEZ.US,D,20110711,000000,26.5776,26.6714,26.2255,26.2255,1269.0207169571,0
+PEZ.US,D,20110712,000000,26.2544,26.2544,26.1307,26.1506,692.64874835493,0
+PEZ.US,D,20110713,000000,26.396,26.396,26.386,26.386,218.52015505264,0
+PEZ.US,D,20110714,000000,26.1307,26.3401,26.1307,26.1307,295.70387954371,0
+PEZ.US,D,20110715,000000,26.0548,26.1127,26.0369,26.1127,3721.8593381214,0
+PEZ.US,D,20110718,000000,26.1127,26.1127,25.8772,25.8772,1218.9014153395,0
+PEZ.US,D,20110719,000000,26.3002,26.3301,26.2913,26.2913,551.31231779336,0
+PEZ.US,D,20110720,000000,26.2823,26.396,26.2724,26.3581,1279.0445772806,0
+PEZ.US,D,20110721,000000,26.4539,26.4539,26.4539,26.4539,134.31972833511,0
+PEZ.US,D,20110722,000000,26.5606,26.6155,26.405,26.5606,1885.4881268533,0
+PEZ.US,D,20110725,000000,26.3202,26.3202,26.2724,26.2724,792.88735159009,0
+PEZ.US,D,20110727,000000,25.6229,25.7267,25.3665,25.3665,1848.3998436563,0
+PEZ.US,D,20110728,000000,25.5061,25.6768,25.2956,25.3156,1617.8510562154,0
+PEZ.US,D,20110729,000000,24.8537,25.3645,24.8537,25.2387,1384.2951106775,0
+PEZ.US,D,20110801,000000,25.2976,25.5071,25.1311,25.1311,1248.9729963101,0
+PEZ.US,D,20110802,000000,25.1391,25.1391,24.312,24.312,3794.0311324507,0
+PEZ.US,D,20110803,000000,24.2491,24.5435,23.7473,24.5435,2446.8243049702,0
+PEZ.US,D,20110804,000000,23.5199,23.7284,23.2366,23.2465,5103.1472907018,0
+PEZ.US,D,20110805,000000,22.9154,23.1996,22.2519,23.0689,11135.506433393,0
+PEZ.US,D,20110808,000000,21.7541,22.3188,21.1096,21.4568,29365.901203771,0
+PEZ.US,D,20110809,000000,21.7831,21.9536,20.7416,21.6683,19189.678203339,0
+PEZ.US,D,20110810,000000,21.9636,22.197,21.7731,21.9835,2421.7646541614,0
+PEZ.US,D,20110811,000000,21.6763,22.8675,21.6763,22.8385,6410.2586768883,0
+PEZ.US,D,20110812,000000,22.4524,22.8974,22.4524,22.7647,12306.29331918,0
+PEZ.US,D,20110815,000000,22.8874,23.0879,22.7547,23.0879,7028.7308588492,0
+PEZ.US,D,20110816,000000,22.7447,22.9154,22.7447,22.9154,1062.5291942927,0
+PEZ.US,D,20110817,000000,22.1881,22.1881,22.1881,22.1881,311.74205606134,0
+PEZ.US,D,20110818,000000,21.1096,21.362,21.1096,21.3062,2839.759629652,0
+PEZ.US,D,20110819,000000,21.2972,21.2972,20.8951,20.8951,918.18560563404,0
+PEZ.US,D,20110822,000000,21.3321,21.352,21.0079,21.0727,1040.4767015809,0
+PEZ.US,D,20110823,000000,21.3062,21.6853,21.3062,21.6853,845.01142527237,0
+PEZ.US,D,20110825,000000,22.0284,22.0663,21.7831,21.7831,8509.2550286325,0
+PEZ.US,D,20110826,000000,22.0564,22.4624,21.793,22.4424,1554.7007361773,0
+PEZ.US,D,20110829,000000,23.1517,23.2086,23.1517,23.1517,2128.0655466824,0
+PEZ.US,D,20110830,000000,23.3234,23.5468,23.3134,23.5468,1492.5528021715,0
+PEZ.US,D,20110831,000000,23.5279,23.8152,23.5279,23.5279,1163.7701835602,0
+PEZ.US,D,20110901,000000,23.4531,23.4531,23.0959,23.0959,845.01142527237,0
+PEZ.US,D,20110902,000000,22.235,22.235,22.226,22.226,661.57478135204,0
+PEZ.US,D,20110906,000000,21.825,22.1182,21.5386,22.1182,942.24287041048,0
+PEZ.US,D,20110907,000000,22.6849,22.9493,22.6849,22.9493,1871.4547224004,0
+PEZ.US,D,20110908,000000,22.7497,22.7976,22.4196,22.5911,13729.681485119,0
+PEZ.US,D,20110909,000000,21.9775,21.9775,21.8349,21.8349,417.9949754906,0
+PEZ.US,D,20110912,000000,21.9266,21.9266,21.6314,21.7242,557.32663398747,0
+PEZ.US,D,20110913,000000,22.3617,22.62,22.3617,22.62,457.08803075232,0
+PEZ.US,D,20110914,000000,22.8834,23.2615,22.8834,23.2615,268.63945667022,0
+PEZ.US,D,20110915,000000,23.3503,23.3503,23.2745,23.2944,1328.1614928658,0
+PEZ.US,D,20110916,000000,23.5358,23.5358,23.3094,23.4122,1263.006400763,0
+PEZ.US,D,20110919,000000,23.3094,23.3094,23.3094,23.3094,106.25291942927,0
+PEZ.US,D,20110920,000000,23.478,23.6675,23.1577,23.1577,14429.346935701,0
+PEZ.US,D,20110921,000000,22.9791,23.0919,22.7138,22.7138,1506.5862066244,0
+PEZ.US,D,20110922,000000,21.7192,21.7192,21.4039,21.6064,2665.3444600228,0
+PEZ.US,D,20110923,000000,22.0135,22.0135,21.8917,21.9875,1349.2115995452,0
+PEZ.US,D,20110926,000000,21.7771,22.2938,21.7771,22.229,2450.8338490996,0
+PEZ.US,D,20110927,000000,23.1477,23.2715,23.028,23.2525,3007.1580970547,0
+PEZ.US,D,20110928,000000,22.8156,22.8156,22.7138,22.7138,2766.5854492903,0
+PEZ.US,D,20110929,000000,21.9586,21.9586,21.9296,21.9586,797.89928175185,0
+PEZ.US,D,20110930,000000,21.4937,21.5416,21.4937,21.5037,515.22642062871,0
+PEZ.US,D,20111003,000000,20.944,20.944,20.3654,20.3754,15261.327342552,0
+PEZ.US,D,20111004,000000,20.0232,20.963,19.9474,20.963,113007.99890128,0
+PEZ.US,D,20111005,000000,21.2364,21.5486,21.1915,21.5486,5248.4932653928,0
+PEZ.US,D,20111006,000000,21.9775,22.201,21.9775,22.201,2134.0798628765,0
+PEZ.US,D,20111007,000000,22.3138,22.3617,21.9975,22.239,2549.06768027,0
+PEZ.US,D,20111010,000000,22.4963,22.8066,22.4963,22.7787,1661.9560416389,0
+PEZ.US,D,20111011,000000,22.7697,22.7697,22.7697,22.7697,528.25743904928,0
+PEZ.US,D,20111012,000000,23.4032,23.4032,23.2226,23.2226,2320.5236648939,0
+PEZ.US,D,20111013,000000,22.9213,23.2615,22.9213,23.2615,4040.6180964092,0
+PEZ.US,D,20111014,000000,23.4211,23.478,23.2425,23.4211,18846.862180274,0
+PEZ.US,D,20111017,000000,23.2226,23.2226,23.0749,23.0749,731.74180361665,0
+PEZ.US,D,20111018,000000,23.0749,23.4032,22.8066,23.4032,1162.7677975278,0
+PEZ.US,D,20111019,000000,23.3862,23.497,23.3862,23.3862,1771.2161191652,0
+PEZ.US,D,20111020,000000,23.1009,23.1477,23.0919,23.1288,3610.5944885304,0
+PEZ.US,D,20111021,000000,23.5438,23.7064,23.5438,23.5528,4583.9113259437,0
+PEZ.US,D,20111024,000000,24.1434,24.5574,24.0287,24.4636,4319.2814134029,0
+PEZ.US,D,20111025,000000,24.4836,24.4836,24.1813,24.2371,4111.7875047061,0
+PEZ.US,D,20111026,000000,24.0387,24.1434,23.6007,24.0776,3454.2222674835,0
+PEZ.US,D,20111027,000000,24.8637,25.0163,24.5415,25.0163,5738.6600352127,0
+PEZ.US,D,20111028,000000,24.7968,24.8267,24.5026,24.6253,2903.9123357225,0
+PEZ.US,D,20111031,000000,24.3928,24.6601,24.3728,24.4207,15207.198496806,0
+PEZ.US,D,20111101,000000,23.9549,24.0576,23.6865,23.8122,1636.8963908301,0
+PEZ.US,D,20111102,000000,23.9938,23.9938,23.9938,23.9938,102.24337529986,0
+PEZ.US,D,20111103,000000,24.1064,24.1893,24.1064,24.1434,760.81099855484,0
+PEZ.US,D,20111104,000000,23.902,23.9778,23.902,23.9778,633.50797244619,0
+PEZ.US,D,20111107,000000,24.0875,24.0875,24.0676,24.0676,953.26911676634,0
+PEZ.US,D,20111108,000000,23.879,24.1264,23.6575,24.1264,935.22616818401,0
+PEZ.US,D,20111109,000000,23.7064,23.7064,23.4491,23.4491,3569.4966612039,0
+PEZ.US,D,20111110,000000,23.7244,23.7244,23.4311,23.4311,885.10686656644,0
+PEZ.US,D,20111111,000000,23.8122,24.0387,23.7922,24.0107,812.93507223712,0
+PEZ.US,D,20111114,000000,23.9369,24.0197,23.879,23.879,16169.489087863,0
+PEZ.US,D,20111115,000000,23.7643,24.1164,23.7643,24.1164,855.03528559589,0
+PEZ.US,D,20111116,000000,23.899,24.0676,23.899,23.9648,107616.16443326,0
+PEZ.US,D,20111117,000000,23.5917,23.6007,23.1477,23.1477,65315.473868028,0
+PEZ.US,D,20111118,000000,23.1477,23.2226,23.1477,23.2226,311.74205606134,0
+PEZ.US,D,20111121,000000,22.6849,22.8435,22.639,22.8435,4962.8132461726,0
+PEZ.US,D,20111122,000000,22.7407,22.8535,22.7318,22.7976,3664.7233342773,0
+PEZ.US,D,20111123,000000,22.4384,22.4963,22.3138,22.3527,5065.0566214725,0
+PEZ.US,D,20111125,000000,22.3717,22.3717,22.0603,22.0603,1172.7916578513,0
+PEZ.US,D,20111128,000000,22.9791,23.037,22.9313,22.9313,1623.8653724095,0
+PEZ.US,D,20111129,000000,23.1577,23.1577,22.8435,22.8535,6607.7287252615,0
+PEZ.US,D,20111130,000000,23.5647,23.5647,23.499,23.499,2180.1896203647,0
+PEZ.US,D,20111201,000000,23.7443,23.7443,23.6296,23.6296,272.64900079963,0
+PEZ.US,D,20111202,000000,23.9589,23.9589,23.883,23.883,1056.5148780986,0
+PEZ.US,D,20111205,000000,24.284,24.3679,24.284,24.3679,589.40298702272,0
+PEZ.US,D,20111206,000000,24.0527,24.1114,24.0527,24.1114,2035.846031706,0
+PEZ.US,D,20111207,000000,24.1014,24.1473,24.0626,24.1473,437.04031010528,0
+PEZ.US,D,20111208,000000,24.0427,24.0427,23.9688,23.9688,351.8374973554,0
+PEZ.US,D,20111209,000000,24.1942,24.1942,24.1014,24.1014,430.02360787882,0
+PEZ.US,D,20111212,000000,23.7443,23.917,23.7443,23.917,9810.3520986248,0
+PEZ.US,D,20111213,000000,23.9309,23.9309,23.8631,23.8631,1584.7723171478,0
+PEZ.US,D,20111214,000000,23.2725,23.2914,23.018,23.1577,5618.3737113305,0
+PEZ.US,D,20111215,000000,23.2046,23.4122,23.1577,23.1667,19587.625458182,0
+PEZ.US,D,20111216,000000,23.5647,23.5647,23.2914,23.3114,724.72510139019,0
+PEZ.US,D,20111220,000000,23.48,23.6795,23.48,23.6795,1080.572142875,0
+PEZ.US,D,20111221,000000,23.5747,23.8242,23.5747,23.7573,9367.2974723254,0
+PEZ.US,D,20111222,000000,23.912,23.912,23.8531,23.8531,1586.7770892125,0
+PEZ.US,D,20111223,000000,24.1473,24.1473,24.1473,24.1473,471.12143520524,0
+PEZ.US,D,20111227,000000,24.326,24.3639,24.326,24.3639,337.80409290248,0
+PEZ.US,D,20111228,000000,24.2232,24.2232,24.0527,24.1473,13586.340282494,0
+PEZ.US,D,20111229,000000,24.0726,24.309,24.0726,24.2332,12474.694172615,0
+PEZ.US,D,20111230,000000,24.2601,24.2701,24.2601,24.2601,465.10711901113,0
+PEZ.US,D,20120103,000000,24.5844,24.5844,24.0427,24.0626,5137.2284158018,0
+PEZ.US,D,20120104,000000,24.0237,24.1663,23.9409,24.1663,1686.0133064153,0
+PEZ.US,D,20120105,000000,24.4507,24.4796,24.4118,24.4796,10940.041157085,0
+PEZ.US,D,20120106,000000,24.4207,24.6701,24.4207,24.5085,1977.7076418296,0
+PEZ.US,D,20120109,000000,24.5934,24.5934,24.5934,24.5934,424.00929168471,0
+PEZ.US,D,20120110,000000,24.7669,24.7669,24.7,24.728,2597.1822098229,0
+PEZ.US,D,20120111,000000,24.728,24.8437,24.728,24.7848,3024.1986596047,0
+PEZ.US,D,20120112,000000,24.8048,24.9165,24.8048,24.9165,667.58909754615,0
+PEZ.US,D,20120113,000000,24.7948,24.9365,24.7469,24.9365,10899.945715791,0
+PEZ.US,D,20120117,000000,25.0932,25.1291,25.0832,25.0832,28198.121476082,0
+PEZ.US,D,20120118,000000,25.0443,25.2677,25.0443,25.2677,2564.1034707553,0
+PEZ.US,D,20120119,000000,25.3545,25.3844,25.3545,25.3844,624.48649815503,0
+PEZ.US,D,20120120,000000,25.3156,25.3545,25.2856,25.3545,2090.9772634854,0
+PEZ.US,D,20120123,000000,25.4223,25.5071,25.2677,25.2677,7665.2459893925,0
+PEZ.US,D,20120124,000000,25.2088,25.4982,25.2088,25.4503,575.3695825698,0
+PEZ.US,D,20120125,000000,25.6688,25.6688,25.6688,25.6688,207.49390869677,0
+PEZ.US,D,20120126,000000,25.4782,25.4882,25.4782,25.4782,3350.9765061513,0
+PEZ.US,D,20120127,000000,25.4982,25.6588,25.4982,25.6588,1091.5983892309,0
+PEZ.US,D,20120130,000000,25.5461,25.5461,25.2856,25.4503,10819.754833203,0
+PEZ.US,D,20120131,000000,25.4443,25.588,25.3186,25.4074,2900.9051776254,0
+PEZ.US,D,20120201,000000,25.6498,25.7934,25.6498,25.7934,6468.3970667647,0
+PEZ.US,D,20120202,000000,25.7934,25.9171,25.7934,25.8313,12436.603503386,0
+PEZ.US,D,20120203,000000,26.2374,26.4389,26.1237,26.4189,3513.3630433923,0
+PEZ.US,D,20120206,000000,26.372,26.5067,26.3142,26.3142,2487.9221322966,0
+PEZ.US,D,20120207,000000,26.3431,26.5357,26.3142,26.391,2598.1845958553,0
+PEZ.US,D,20120208,000000,26.5257,26.5556,26.3042,26.3331,2601.1917539523,0
+PEZ.US,D,20120209,000000,26.4289,26.4978,26.3042,26.4978,1315.1304744453,0
+PEZ.US,D,20120210,000000,26.2474,26.2843,26.1536,26.2754,3204.628145428,0
+PEZ.US,D,20120213,000000,26.391,26.6674,26.391,26.6674,10868.871748788,0
+PEZ.US,D,20120214,000000,26.381,26.5257,26.381,26.5257,2207.2540432382,0
+PEZ.US,D,20120215,000000,26.5357,26.5357,26.5357,26.5357,166.39608137036,0
+PEZ.US,D,20120216,000000,26.6863,26.6863,26.6863,26.6863,102.24337529986,0
+PEZ.US,D,20120217,000000,27.0574,27.0674,27.0574,27.0574,8072.2147185272,0
+PEZ.US,D,20120221,000000,27.0574,27.1143,26.8668,26.8668,564.34333621393,0
+PEZ.US,D,20120222,000000,26.9147,26.9147,26.6484,26.6774,13435.982377641,0
+PEZ.US,D,20120223,000000,26.9147,27.0085,26.8668,26.8958,5678.5168732716,0
+PEZ.US,D,20120227,000000,26.7732,27.0854,26.7532,27.0764,2669.3540041522,0
+PEZ.US,D,20120228,000000,27.0574,27.0574,26.9247,26.9247,1888.4952849504,0
+PEZ.US,D,20120229,000000,27.0385,27.1143,26.9716,27.1143,3193.6018990721,0
+PEZ.US,D,20120301,000000,27.0574,27.3717,27.0574,27.258,549.30754572866,0
+PEZ.US,D,20120302,000000,27.229,27.229,27.0285,27.0285,1308.1137722188,0
+PEZ.US,D,20120305,000000,27.0185,27.0285,27.0185,27.0285,310.73967002899,0
+PEZ.US,D,20120306,000000,26.7831,26.7831,26.5826,26.6115,4355.3673105676,0
+PEZ.US,D,20120307,000000,26.8668,26.9986,26.839,26.9986,1055.5124920662,0
+PEZ.US,D,20120309,000000,27.6351,27.6351,27.5233,27.5233,1294.0803677659,0
+PEZ.US,D,20120312,000000,27.6261,27.6261,27.4385,27.4944,3665.7257203097,0
+PEZ.US,D,20120313,000000,27.6161,27.8745,27.6061,27.8745,4811.4529552875,0
+PEZ.US,D,20120314,000000,28.0001,28.0001,27.7977,27.8456,3197.6114432015,0
+PEZ.US,D,20120315,000000,27.8177,27.9324,27.8177,27.9324,900.14265705171,0
+PEZ.US,D,20120316,000000,27.7588,27.7588,27.7588,27.7588,310.73967002899,0
+PEZ.US,D,20120319,000000,27.7388,28.0101,27.7388,28.0101,7713.3605189453,0
+PEZ.US,D,20120320,000000,27.8077,27.9802,27.8077,27.9802,568.35288034334,0
+PEZ.US,D,20120322,000000,27.9602,27.9602,27.9602,27.9602,1589.7842473096,0
+PEZ.US,D,20120323,000000,27.6161,28.0261,27.5971,28.0261,3497.3248668746,0
+PEZ.US,D,20120326,000000,28.3873,28.51,28.3873,28.51,2354.6047899938,0
+PEZ.US,D,20120327,000000,28.51,28.51,28.4621,28.4621,841.00188114297,0
+PEZ.US,D,20120328,000000,28.3025,28.3125,27.9902,28.1339,8196.5105865388,0
+PEZ.US,D,20120329,000000,27.9902,28.1249,27.9902,28.075,39500.023990846,0
+PEZ.US,D,20120330,000000,28.0021,28.2955,28.0021,28.1368,3270.7856235632,0
+PEZ.US,D,20120402,000000,28.1897,28.3783,28.1897,28.3693,1992.7434323149,0
+PEZ.US,D,20120403,000000,28.4711,28.6337,28.4711,28.4811,2124.056002553,0
+PEZ.US,D,20120404,000000,28.2446,28.2446,28.0001,28.1339,2723.4828498992,0
+PEZ.US,D,20120405,000000,28.1628,28.2935,28.1538,28.1987,1858.4237039798,0
+PEZ.US,D,20120409,000000,27.7877,27.8456,27.7877,27.8366,1322.1471766717,0
+PEZ.US,D,20120410,000000,27.9224,27.9224,26.9337,26.9337,54601.971954255,0
+PEZ.US,D,20120411,000000,27.4764,27.4764,27.4674,27.4674,542.2908435022,0
+PEZ.US,D,20120412,000000,27.654,27.8366,27.6261,27.8177,1682.0037622859,0
+PEZ.US,D,20120413,000000,27.7977,27.8845,27.7787,27.8845,789.88019349304,0
+PEZ.US,D,20120416,000000,27.5902,27.8845,27.5902,27.8177,4410.4985423469,0
+PEZ.US,D,20120417,000000,27.9802,28.1718,27.9802,28.1718,1426.3953240363,0
+PEZ.US,D,20120418,000000,28.1339,28.1438,28.1339,28.1438,768.83008681365,0
+PEZ.US,D,20120419,000000,27.8745,27.8935,27.8745,27.8935,257.61321031435,0
+PEZ.US,D,20120420,000000,27.9902,28.066,27.9902,28.066,774.84440300776,0
+PEZ.US,D,20120423,000000,27.4864,27.4864,27.4475,27.4475,1711.0729572241,0
+PEZ.US,D,20120424,000000,27.6261,27.8077,27.4764,27.4864,5194.3644196458,0
+PEZ.US,D,20120425,000000,27.9802,28.1049,27.9802,28.1049,2007.7792228002,0
+PEZ.US,D,20120426,000000,28.2266,28.2266,28.085,28.2167,2769.5926073874,0
+PEZ.US,D,20120427,000000,28.6825,28.7304,28.6825,28.7215,1167.7797276896,0
+PEZ.US,D,20120430,000000,28.4292,28.4292,28.3444,28.3544,2225.2969918205,0
+PEZ.US,D,20120501,000000,28.51,28.8641,28.51,28.8641,393.93771071417,0
+PEZ.US,D,20120502,000000,28.2735,28.911,28.2735,28.911,1736.1326080329,0
+PEZ.US,D,20120503,000000,28.6436,28.6436,28.4541,28.4541,588.40060099037,0
+PEZ.US,D,20120504,000000,28.1897,28.1897,28.1897,28.1897,569.35526637569,0
+PEZ.US,D,20120507,000000,28.056,28.1339,28.0181,28.0361,1984.7243440561,0
+PEZ.US,D,20120508,000000,27.4007,27.4007,27.3817,27.4007,3525.3916757805,0
+PEZ.US,D,20120509,000000,27.4385,27.6161,27.4385,27.5902,3559.4728008804,0
+PEZ.US,D,20120510,000000,27.7388,27.7588,27.5712,27.7099,2019.8078551884,0
+PEZ.US,D,20120511,000000,27.4864,27.8645,27.4864,27.7877,3262.7665353044,0
+PEZ.US,D,20120514,000000,27.2769,27.4574,27.2769,27.3628,4142.861471709,0
+PEZ.US,D,20120515,000000,27.249,27.4674,27.249,27.3428,3021.1915015076,0
+PEZ.US,D,20120516,000000,27.4195,27.4195,27.1911,27.239,865.0591459194,0
+PEZ.US,D,20120517,000000,26.7632,26.7732,26.1047,26.1047,3508.3511132305,0
+PEZ.US,D,20120518,000000,26.2374,26.2374,25.9241,25.9441,7560.9978420279,0
+PEZ.US,D,20120521,000000,26.0479,26.3331,25.9072,26.3331,7030.7356309139,0
+PEZ.US,D,20120522,000000,26.5167,26.6484,26.4479,26.4479,1542.6721037891,0
+PEZ.US,D,20120523,000000,26.3531,26.7532,26.2654,26.7532,1066.5387384221,0
+PEZ.US,D,20120524,000000,26.829,26.8768,26.6863,26.7732,3470.2604440011,0
+PEZ.US,D,20120525,000000,27.0085,27.0085,26.9896,26.9896,949.25957263694,0
+PEZ.US,D,20120529,000000,27.1812,27.2091,27.1812,27.2091,330.78739067602,0
+PEZ.US,D,20120530,000000,26.9537,26.9626,26.849,26.9437,1388.3046548069,0
+PEZ.US,D,20120531,000000,26.6644,26.7991,26.5327,26.6843,6155.652624671,0
+PEZ.US,D,20120601,000000,25.8583,26.2833,25.8194,25.8293,7454.7449225986,0
+PEZ.US,D,20120604,000000,25.8782,25.8782,25.555,25.7635,8495.2216241796,0
+PEZ.US,D,20120605,000000,25.8014,25.9521,25.8014,25.9421,638.51990260795,0
+PEZ.US,D,20120606,000000,26.2564,26.4968,26.2564,26.4968,1900.5239173386,0
+PEZ.US,D,20120607,000000,26.6664,26.7532,26.4479,26.5247,1084.5816870044,0
+PEZ.US,D,20120611,000000,26.5457,26.5457,26.5457,26.5457,841.00188114297,0
+PEZ.US,D,20120612,000000,26.3132,26.3132,26.1716,26.1716,417.9949754906,0
+PEZ.US,D,20120613,000000,26.4668,26.4668,26.1975,26.1975,388.92578055241,0
+PEZ.US,D,20120614,000000,26.2564,26.3142,26.2564,26.3142,207.49390869677,0
+PEZ.US,D,20120615,000000,26.2644,26.2644,26.2644,26.2644,462.09996091407,0
+PEZ.US,D,20120618,000000,26.5347,26.5916,26.5347,26.5916,587.39821495802,0
+PEZ.US,D,20120619,000000,26.9337,27.0574,26.9337,27.0574,1259.9992426659,0
+PEZ.US,D,20120620,000000,26.9806,26.9806,26.9806,26.9806,525.25028095222,0
+PEZ.US,D,20120621,000000,26.38,26.38,26.38,26.38,207.49390869677,0
+PEZ.US,D,20120622,000000,26.4279,26.4279,26.4279,26.4279,524.24789491987,0
+PEZ.US,D,20120625,000000,26.1416,26.1416,26.1317,26.1317,208.49629472913,0
+PEZ.US,D,20120626,000000,26.3132,26.3231,26.3132,26.3231,402.95918500533,0
+PEZ.US,D,20120627,000000,26.0848,26.0848,26.0848,26.0848,226.53924331145,0
+PEZ.US,D,20120628,000000,26.1516,26.1516,25.962,25.991,1823.3401928475,0
+PEZ.US,D,20120629,000000,26.1865,26.7133,26.1865,26.6744,3288.8285721455,0
+PEZ.US,D,20120702,000000,26.9058,26.9437,26.6863,26.9247,115876.82772588,0
+PEZ.US,D,20120703,000000,27.1442,27.23,26.8858,27.0963,39243.413166564,0
+PEZ.US,D,20120705,000000,27.3238,27.5911,27.2101,27.5243,130106.69984113,0
+PEZ.US,D,20120706,000000,27.3827,27.4017,27.0864,27.2879,52473.906407572,0
+PEZ.US,D,20120709,000000,27.3139,27.4395,27.0864,27.249,60138.150010932,0
+PEZ.US,D,20120710,000000,27.1911,27.23,27.0085,27.0085,3588.5419958186,0
+PEZ.US,D,20120711,000000,26.9337,26.9437,26.5916,26.7532,4919.7106467815,0
+PEZ.US,D,20120712,000000,26.5347,26.7342,26.5347,26.7342,6522.5259125117,0
+PEZ.US,D,20120713,000000,26.9716,27.0385,26.7921,27.0285,6762.0961742437,0
+PEZ.US,D,20120716,000000,26.9147,27.0574,26.8958,26.9986,6615.7478135204,0
+PEZ.US,D,20120717,000000,26.9806,27.1243,26.9806,27.0864,2197.2301829146,0
+PEZ.US,D,20120718,000000,27.1043,27.248,27.1043,27.1532,5307.6340413016,0
+PEZ.US,D,20120719,000000,27.4874,27.4874,27.1343,27.258,19065.382335327,0
+PEZ.US,D,20120720,000000,26.9896,27.0674,26.8668,26.8958,26589.291894157,0
+PEZ.US,D,20120723,000000,26.3611,26.5736,26.3611,26.5067,2675.3683203463,0
+PEZ.US,D,20120724,000000,26.1865,26.5716,26.0528,26.0528,3569.4966612039,0
+PEZ.US,D,20120725,000000,26.2364,26.39,26.1616,26.1616,2579.1392612406,0
+PEZ.US,D,20120726,000000,26.5916,26.5916,26.398,26.5916,3426.1554585777,0
+PEZ.US,D,20120727,000000,26.9896,27.1732,26.9626,27.1053,1173.7940438837,0
+PEZ.US,D,20120730,000000,27.0185,27.1542,26.9337,26.9716,3626.632665048,0
+PEZ.US,D,20120731,000000,26.9696,26.9886,26.8569,26.8748,1577.7556149214,0
+PEZ.US,D,20120802,000000,26.5546,26.5546,26.3421,26.4768,1231.9324337601,0
+PEZ.US,D,20120803,000000,27.0864,27.1053,27.0474,27.0474,855.03528559589,0
+PEZ.US,D,20120806,000000,27.2011,27.268,27.0764,27.1243,4441.5725093498,0
+PEZ.US,D,20120807,000000,27.5053,27.6361,27.4205,27.6361,14809.251241962,0
+PEZ.US,D,20120808,000000,27.5542,27.655,27.5443,27.655,5487.0611410925,0
+PEZ.US,D,20120809,000000,27.8097,27.8097,27.5143,27.6181,1553.6983501449,0
+PEZ.US,D,20120810,000000,27.4017,27.4205,27.268,27.3438,909.16413134287,0
+PEZ.US,D,20120813,000000,27.1442,27.3238,27.1442,27.2011,1748.1612404211,0
+PEZ.US,D,20120814,000000,27.5443,27.5542,27.4105,27.4105,2020.8102412208,0
+PEZ.US,D,20120815,000000,27.1911,27.5343,27.1911,27.5343,2234.3184661116,0
+PEZ.US,D,20120816,000000,27.4874,27.8097,27.4874,27.7408,19091.444372168,0
+PEZ.US,D,20120817,000000,28.0021,28.1069,27.9722,28.048,4182.9569130031,0
+PEZ.US,D,20120820,000000,27.8286,27.9045,27.7598,27.9045,3057.2773986723,0
+PEZ.US,D,20120821,000000,27.8945,28.068,27.8855,27.8855,3587.5396097863,0
+PEZ.US,D,20120822,000000,27.8765,28.048,27.8765,28.0381,1196.8489226278,0
+PEZ.US,D,20120823,000000,27.8097,27.9144,27.7109,27.7109,3204.628145428,0
+PEZ.US,D,20120824,000000,27.5443,27.9344,27.5443,27.9144,2219.2826756264,0
+PEZ.US,D,20120827,000000,27.9045,27.9045,27.9045,27.9045,143.34120262627,0
+PEZ.US,D,20120828,000000,28.0969,28.2286,28.0969,28.2286,2274.4139074057,0
+PEZ.US,D,20120829,000000,28.2097,28.3903,28.2097,28.3813,1286.0612795071,0
+PEZ.US,D,20120830,000000,28.1069,28.2855,28.1069,28.2855,1360.2378459011,0
+PEZ.US,D,20120831,000000,28.3903,28.3903,28.1468,28.2017,1914.5573217915,0
+PEZ.US,D,20120904,000000,28.1468,28.4472,28.1468,28.4472,647.54137689911,0
+PEZ.US,D,20120905,000000,28.4392,28.5229,28.2865,28.3344,4829.4959038699,0
+PEZ.US,D,20120906,000000,28.4851,28.8971,28.4851,28.8971,594.41491718448,0
+PEZ.US,D,20120907,000000,28.9919,29.0408,28.8691,28.8971,79085.250794442,0
+PEZ.US,D,20120910,000000,28.9899,28.9899,28.7813,28.8093,2219.2826756264,0
+PEZ.US,D,20120911,000000,28.8482,28.8961,28.6955,28.7813,6666.8695011703,0
+PEZ.US,D,20120912,000000,28.8861,28.8861,28.7893,28.8093,9343.240207549,0
+PEZ.US,D,20120913,000000,28.7434,29.2562,28.6955,29.2382,6545.5807912558,0
+PEZ.US,D,20120914,000000,29.4198,29.5555,29.2672,29.2672,16510.300338863,0
+PEZ.US,D,20120917,000000,29.2183,29.2183,28.9709,29.0676,8713.7417792322,0
+PEZ.US,D,20120918,000000,29.2382,29.2382,28.8202,28.8971,2285.4401537616,0
+PEZ.US,D,20120919,000000,28.9719,29.2203,28.9719,29.2203,15429.728195988,0
+PEZ.US,D,20120920,000000,29.1255,29.1813,29.0607,29.1724,2772.5997654844,0
+PEZ.US,D,20120921,000000,29.343,29.3999,29.1624,29.1624,3253.7450610132,0
+PEZ.US,D,20120924,000000,29.0208,29.0696,28.925,28.925,13097.175898705,0
+PEZ.US,D,20120925,000000,29.1534,29.1534,28.5319,28.5319,2353.6024039615,0
+PEZ.US,D,20120926,000000,28.3155,28.5419,28.2576,28.3903,9024.4814492612,0
+PEZ.US,D,20120927,000000,28.6865,28.7823,28.4941,28.7823,2453.8410071966,0
+PEZ.US,D,20120928,000000,28.4272,28.6067,28.4272,28.6067,742.76804997251,0
+PEZ.US,D,20121001,000000,28.8302,28.8871,28.8302,28.8392,6159.6621688004,0
+PEZ.US,D,20121002,000000,28.5708,28.6566,28.5419,28.6277,15390.635140726,0
+PEZ.US,D,20121003,000000,28.6766,28.8392,28.6087,28.8003,1720.0944315153,0
+PEZ.US,D,20121004,000000,28.8691,29.0866,28.8691,29.0866,8656.6057753882,0
+PEZ.US,D,20121005,000000,29.5755,29.5755,29.1255,29.1255,2533.0295037524,0
+PEZ.US,D,20121008,000000,29.1255,29.1255,28.9919,29.0018,838.99710907826,0
+PEZ.US,D,20121009,000000,28.8103,28.8103,28.6476,28.6476,8858.0853678908,0
+PEZ.US,D,20121010,000000,28.6476,28.7444,28.5708,28.5897,2331.5499112498,0
+PEZ.US,D,20121011,000000,28.6666,28.6865,28.6666,28.6865,1126.6819003632,0
+PEZ.US,D,20121015,000000,28.6277,28.7534,28.6277,28.7534,9742.1898484249,0
+PEZ.US,D,20121016,000000,29.0786,29.0786,28.9061,28.9519,2679.3778644757,0
+PEZ.US,D,20121017,000000,27.654,29.1534,25.9032,29.1344,1951.6456049885,0
+PEZ.US,D,20121018,000000,29.1255,29.2382,29.0696,29.0696,1137.708146719,0
+PEZ.US,D,20121019,000000,28.8492,28.8492,28.5897,28.5897,2084.9629472913,0
+PEZ.US,D,20121022,000000,28.5987,28.6766,28.3813,28.5419,16888.199873059,0
+PEZ.US,D,20121023,000000,28.0969,28.3993,27.9722,28.3993,2582.1464193376,0
+PEZ.US,D,20121024,000000,28.3155,28.3155,28.2765,28.2865,3671.7400365038,0
+PEZ.US,D,20121025,000000,28.5708,28.5708,27.8576,27.8655,26900.031564186,0
+PEZ.US,D,20121026,000000,27.9922,28.0381,27.7298,27.9524,5760.7125279245,0
+PEZ.US,D,20121031,000000,28.0281,28.0381,27.9045,28.0191,6671.881431332,0
+PEZ.US,D,20121101,000000,28.5419,28.5897,28.4751,28.5808,44240.307537836,0
+PEZ.US,D,20121102,000000,28.7165,28.7165,28.4472,28.4651,33889.669367774,0
+PEZ.US,D,20121105,000000,28.2666,28.4392,28.2576,28.4392,2526.012801526,0
+PEZ.US,D,20121106,000000,28.4292,28.6766,28.4292,28.6766,5055.032761149,0
+PEZ.US,D,20121107,000000,28.3903,28.3903,28.048,28.0969,4071.6920634121,0
+PEZ.US,D,20121108,000000,28.2017,28.2286,27.6171,27.8186,7002.6688220081,0
+PEZ.US,D,20121109,000000,27.7897,27.7897,27.4954,27.5622,7464.7687829221,0
+PEZ.US,D,20121112,000000,27.664,27.664,27.4764,27.4764,10813.740517009,0
+PEZ.US,D,20121113,000000,27.4764,27.7019,27.4674,27.6361,2990.1175345047,0
+PEZ.US,D,20121114,000000,27.5133,27.5333,26.8938,26.9417,23735.498860053,0
+PEZ.US,D,20121115,000000,26.9886,27.0844,26.7712,26.9237,7573.0264744161,0
+PEZ.US,D,20121116,000000,27.0075,27.2001,26.8838,27.2001,12371.448411283,0
+PEZ.US,D,20121119,000000,27.4385,27.7698,25.7307,27.7298,24962.419363651,0
+PEZ.US,D,20121120,000000,27.7598,27.8476,27.7598,27.8376,1231.9324337601,0
+PEZ.US,D,20121121,000000,28.0191,28.087,27.9244,28.0021,35903.462906768,0
+PEZ.US,D,20121123,000000,28.2666,28.2765,28.2097,28.2376,774.84440300776,0
+PEZ.US,D,20121126,000000,28.2017,28.2017,28.1468,28.1638,1065.5363523897,0
+PEZ.US,D,20121127,000000,28.2197,28.3544,28.2197,28.2286,6291.9771250708,0
+PEZ.US,D,20121128,000000,28.3444,28.6087,28.1558,28.6087,7537.9429632838,0
+PEZ.US,D,20121129,000000,28.7823,28.8202,28.7444,28.7534,2290.4520839233,0
+PEZ.US,D,20121130,000000,28.8192,28.8192,28.6556,28.6556,4926.727349008,0
+PEZ.US,D,20121203,000000,28.6766,28.8202,20.5041,28.5987,5950.1634880389,0
+PEZ.US,D,20121204,000000,28.4571,28.5987,28.2865,28.2865,1851.4070017533,0
+PEZ.US,D,20121205,000000,28.3055,28.3444,28.1169,28.3444,12011.591825669,0
+PEZ.US,D,20121206,000000,28.078,28.2097,28.078,28.1827,2353.6024039615,0
+PEZ.US,D,20121207,000000,28.3344,28.4571,28.1468,28.2666,23605.188675847,0
+PEZ.US,D,20121210,000000,28.2286,28.3643,28.1169,28.2017,8880.1378606026,0
+PEZ.US,D,20121211,000000,28.1069,28.3055,28.1069,28.2955,3410.11728206,0
+PEZ.US,D,20121212,000000,28.2765,28.3055,28.2376,28.2476,2723.4828498992,0
+PEZ.US,D,20121213,000000,28.2576,28.2576,27.9424,28.0381,2481.9078161025,0
+PEZ.US,D,20121214,000000,27.9524,27.9622,27.8655,27.8655,1013.4122787074,0
+PEZ.US,D,20121217,000000,28.0281,28.3155,28.0281,28.3055,4253.1239352677,0
+PEZ.US,D,20121218,000000,28.3344,28.6177,24.4507,28.5987,6825.2464942818,0
+PEZ.US,D,20121219,000000,28.5419,28.7723,28.5419,28.6277,4716.2262822141,0
+PEZ.US,D,20121220,000000,28.5319,28.6376,28.4472,28.5808,13282.617314691,0
+PEZ.US,D,20121221,000000,28.8312,28.8312,28.2067,28.3793,26470.007956308,0
+PEZ.US,D,20121224,000000,28.2825,28.4262,28.2825,28.3324,7779.5179970805,0
+PEZ.US,D,20121226,000000,28.2825,28.2825,27.8695,27.9563,56364.166599129,0
+PEZ.US,D,20121227,000000,27.8506,27.9862,27.647,27.9762,1162.7677975278,0
+PEZ.US,D,20121228,000000,27.8606,28.0061,27.8606,28.0061,785.87064936363,0
+PEZ.US,D,20121231,000000,28.0171,28.5738,27.9782,28.5738,11536.460846334,0
+PEZ.US,D,20130102,000000,29.4827,29.4827,28.8602,29.0537,7474.7926432457,0
+PEZ.US,D,20130103,000000,29.1285,29.2891,29.0437,29.0437,1671.9799019624,0
+PEZ.US,D,20130104,000000,29.2143,29.2701,29.1754,29.2701,2271.4067493087,0
+PEZ.US,D,20130107,000000,29.1374,29.1464,28.907,28.945,5056.0351471813,0
+PEZ.US,D,20130108,000000,29.0437,29.1374,28.8502,29.0806,8168.4437776329,0
+PEZ.US,D,20130109,000000,29.2332,29.318,29.1374,29.1374,2248.3518705646,0
+PEZ.US,D,20130110,000000,29.1754,29.6004,28.926,29.1754,4957.8013160109,0
+PEZ.US,D,20130111,000000,29.2143,29.2143,29.0537,29.1953,4733.2668447641,0
+PEZ.US,D,20130114,000000,29.1953,29.2043,29.1185,29.2043,899.14027101936,0
+PEZ.US,D,20130115,000000,29.1664,29.4827,29.1664,29.4537,19244.809435118,0
+PEZ.US,D,20130116,000000,29.3859,29.5425,29.3769,29.4537,2659.3301438287,0
+PEZ.US,D,20130117,000000,29.6402,29.8687,29.6204,29.8298,26261.511661579,0
+PEZ.US,D,20130118,000000,30.175,30.175,29.6602,29.8398,11492.35586091,0
+PEZ.US,D,20130122,000000,29.8398,29.8787,29.753,29.8787,13451.018168126,0
+PEZ.US,D,20130123,000000,29.9755,30.3266,29.763,29.9476,46299.208448287,0
+PEZ.US,D,20130124,000000,30.1351,30.2139,30.0892,30.0892,925.2023078605,0
+PEZ.US,D,20130125,000000,30.2049,30.3176,30.1172,30.2139,4980.856194755,0
+PEZ.US,D,20130128,000000,30.3456,30.3456,30.0992,30.1651,8610.4960179,0
+PEZ.US,D,20130129,000000,30.1949,30.2049,30.1172,30.1949,2307.4926464733,0
+PEZ.US,D,20130130,000000,30.175,30.2238,30.0014,30.0603,6436.3207137294,0
+PEZ.US,D,20130131,000000,30.1072,30.1341,29.9565,30.1162,7823.622982504,0
+PEZ.US,D,20130201,000000,30.1849,30.3456,30.1849,30.3266,9404.3857555224,0
+PEZ.US,D,20130204,000000,30.2049,30.2049,29.9755,30.0503,10629.301487056,0
+PEZ.US,D,20130205,000000,30.2797,30.4234,30.2797,30.3266,18420.848116524,0
+PEZ.US,D,20130206,000000,30.2887,30.5012,30.2887,30.4234,17889.583519378,0
+PEZ.US,D,20130207,000000,30.1949,30.2528,30.0603,30.2328,26227.430536478,0
+PEZ.US,D,20130208,000000,30.5511,30.5601,30.4034,30.5212,4514.7466897115,0
+PEZ.US,D,20130211,000000,30.4923,30.4923,30.4533,30.4923,1494.5575742362,0
+PEZ.US,D,20130212,000000,30.5411,30.7456,30.5411,30.7168,5105.1520627665,0
+PEZ.US,D,20130213,000000,30.8224,30.8224,30.7068,30.7068,6220.8077167738,0
+PEZ.US,D,20130214,000000,30.7168,30.7745,30.7168,30.7267,4299.2336927559,0
+PEZ.US,D,20130215,000000,30.9262,31,30.6469,30.7646,3619.6159628215,0
+PEZ.US,D,20130219,000000,30.9352,31.0489,30.8514,30.9821,4186.9664571325,0
+PEZ.US,D,20130220,000000,31.1248,31.1248,30.5771,30.5771,2714.4613756081,0
+PEZ.US,D,20130221,000000,30.0603,30.0603,30.0603,30.0603,101.24098926751,0
+PEZ.US,D,20130222,000000,30.2628,30.2628,30.1651,30.2139,3365.0099106042,0
+PEZ.US,D,20130225,000000,30.1651,30.2139,29.735,29.735,5131.2140996077,0
+PEZ.US,D,20130226,000000,29.9176,29.9476,29.9176,29.9476,577.3743546345,0
+PEZ.US,D,20130227,000000,30.1651,30.3855,30.1651,30.3855,597.42207528154,0
+PEZ.US,D,20130228,000000,29.4707,30.5511,29.4607,30.5411,1768.2089610682,0
+PEZ.US,D,20130301,000000,30.2967,30.4434,30.2967,30.3645,902.14742911641,0
+PEZ.US,D,20130304,000000,30.4234,30.5771,30.4234,30.5771,2007.7792228002,0
+PEZ.US,D,20130305,000000,30.9162,30.9821,30.8324,30.9162,13204.431204168,0
+PEZ.US,D,20130306,000000,31.0379,31.0878,30.8025,30.8324,12281.233668372,0
+PEZ.US,D,20130307,000000,30.9432,30.9531,30.9162,30.9262,3291.8357302426,0
+PEZ.US,D,20130308,000000,31.2205,31.3272,31.2205,31.2893,2211.2635873676,0
+PEZ.US,D,20130311,000000,31.2505,31.3871,31.2215,31.3372,16198.558282801,0
+PEZ.US,D,20130312,000000,31.3771,31.3771,31.2205,31.2993,16172.496245961,0
+PEZ.US,D,20130313,000000,31.3372,31.5008,31.3372,31.4908,1972.6957116679,0
+PEZ.US,D,20130314,000000,31.6944,31.7233,31.6944,31.7233,871.07346211351,0
+PEZ.US,D,20130315,000000,31.5797,31.5797,31.5008,31.5208,2543.0533640759,0
+PEZ.US,D,20130318,000000,31.2405,31.4908,31.2205,31.3971,7780.5203831129,0
+PEZ.US,D,20130319,000000,31.3372,31.3372,31.1447,31.2694,5532.1685125483,0
+PEZ.US,D,20130320,000000,31.4829,31.7613,31.4829,31.7613,6390.2109562413,0
+PEZ.US,D,20130321,000000,31.6076,31.6076,31.436,31.436,4121.8113650297,0
+PEZ.US,D,20130322,000000,31.6754,31.6754,31.5008,31.6166,29696.688594447,0
+PEZ.US,D,20130325,000000,31.6565,31.8759,31.4559,31.5797,276278.64062277,0
+PEZ.US,D,20130326,000000,31.7044,31.838,31.6665,31.8181,92882.092143729,0
+PEZ.US,D,20130327,000000,31.5308,31.8659,31.5308,31.8659,63259.580115675,0
+PEZ.US,D,20130328,000000,31.8659,32.0136,31.8659,32.0136,41923.793417072,0
+PEZ.US,D,20130401,000000,31.9637,32.0136,31.6266,31.6565,46477.633162045,0
+PEZ.US,D,20130402,000000,31.9447,31.9447,31.6365,31.6365,11585.577761919,0
+PEZ.US,D,20130403,000000,31.3971,31.416,31.02,31.1068,34111.196680924,0
+PEZ.US,D,20130404,000000,31.2016,31.2694,31.1168,31.2405,36341.505602906,0
+PEZ.US,D,20130405,000000,30.7456,31.1647,30.7456,31.1647,7873.7422841216,0
+PEZ.US,D,20130408,000000,31.3671,31.5497,31.3472,31.5497,1851.4070017533,0
+PEZ.US,D,20130409,000000,31.5896,31.7423,31.5697,31.5697,12038.656248542,0
+PEZ.US,D,20130410,000000,31.7044,32.0974,31.5697,32.0785,3805.0573788066,0
+PEZ.US,D,20130411,000000,32.3489,32.5423,32.3489,32.4136,13144.288042226,0
+PEZ.US,D,20130412,000000,32.3489,32.4735,32.2241,32.4136,6187.7289777062,0
+PEZ.US,D,20130415,000000,32.3109,32.3109,31.3971,31.3971,9368.2998583578,0
+PEZ.US,D,20130416,000000,31.6565,31.8659,31.5308,31.8659,7516.8928566044,0
+PEZ.US,D,20130417,000000,31.426,31.4459,31.2893,31.3771,4353.3625385029,0
+PEZ.US,D,20130418,000000,31.1916,31.3083,31,31.0968,1932.6002703738,0
+PEZ.US,D,20130419,000000,31.3671,31.6166,31.3671,31.5976,3153.506457778,0
+PEZ.US,D,20130422,000000,31.4459,31.7333,31.4459,31.7333,2102.0035098412,0
+PEZ.US,D,20130423,000000,32.1952,32.3389,32.1952,32.3389,4373.4102591499,0
+PEZ.US,D,20130424,000000,32.271,32.3588,32.271,32.301,20114.880511199,0
+PEZ.US,D,20130425,000000,32.7499,32.8377,32.7499,32.7788,10438.84814091,0
+PEZ.US,D,20130426,000000,32.7299,32.7299,32.7299,32.7299,148.35313278803,0
+PEZ.US,D,20130429,000000,32.8576,32.8576,32.8576,32.8576,344.82079512894,0
+PEZ.US,D,20130430,000000,32.69,32.7958,32.69,32.7379,1466.4907653303,0
+PEZ.US,D,20130501,000000,32.9355,32.9355,32.6651,32.6651,5688.5407335952,0
+PEZ.US,D,20130503,000000,33.3664,33.5599,33.3664,33.5599,411.9806592965,0
+PEZ.US,D,20130506,000000,33.531,33.6736,33.501,33.5699,4643.0521018525,0
+PEZ.US,D,20130507,000000,33.6826,33.6826,33.6257,33.6736,3515.367815457,0
+PEZ.US,D,20130508,000000,33.8562,33.974,33.7804,33.8652,3722.8617241537,0
+PEZ.US,D,20130509,000000,33.9041,33.944,33.8283,33.8283,993.36455806041,0
+PEZ.US,D,20130510,000000,33.9939,34.0796,33.9939,34.0219,2383.673984932,0
+PEZ.US,D,20130513,000000,34.0119,34.0308,33.944,33.9939,146754.32706643,0
+PEZ.US,D,20130514,000000,34.3111,34.387,34.3021,34.387,1070.5482825515,0
+PEZ.US,D,20130515,000000,34.5177,34.6443,34.4977,34.5666,3175.5589504898,0
+PEZ.US,D,20130516,000000,34.4428,34.4518,34.2433,34.2632,1714.0801153212,0
+PEZ.US,D,20130517,000000,34.4329,34.6742,34.4329,34.6742,23556.071760262,0
+PEZ.US,D,20130520,000000,34.6543,34.7431,34.6144,34.6742,1498.5671183656,0
+PEZ.US,D,20130521,000000,34.6543,34.6543,34.6543,34.6543,163.38892327331,0
+PEZ.US,D,20130522,000000,34.8868,34.9935,34.8369,34.8369,3115.4157885487,0
+PEZ.US,D,20130523,000000,34.0308,34.377,33.8373,34.359,2510.9770110407,0
+PEZ.US,D,20130524,000000,33.9939,34.1575,33.974,34.1575,1157.7558673661,0
+PEZ.US,D,20130528,000000,34.8269,34.8369,34.7042,34.7042,1124.6771282985,0
+PEZ.US,D,20130529,000000,34.6563,34.6563,34.3221,34.4818,790.88257952539,0
+PEZ.US,D,20130530,000000,34.6742,34.6742,34.6742,34.6742,104.24814736456,0
+PEZ.US,D,20130531,000000,34.7002,34.785,34.7002,34.785,633.50797244619,0
+PEZ.US,D,20130603,000000,34.5666,34.5666,34.1385,34.387,6575.6523722263,0
+PEZ.US,D,20130604,000000,34.1974,34.1974,34.1974,34.1974,291.69433541431,0
+PEZ.US,D,20130605,000000,34.1495,34.1495,33.6736,33.6736,5617.3713252982,0
+PEZ.US,D,20130606,000000,33.8572,33.964,33.8572,33.954,2992.1223065694,0
+PEZ.US,D,20130607,000000,34.4448,34.6263,34.4448,34.6263,1582.7675450831,0
+PEZ.US,D,20130610,000000,34.6643,34.7431,34.6643,34.6942,2600.18936792,0
+PEZ.US,D,20130611,000000,34.352,34.352,34.1295,34.2273,4615.987678979,0
+PEZ.US,D,20130612,000000,34.6842,34.7521,34.0697,34.0796,1436.4191843598,0
+PEZ.US,D,20130613,000000,34.1385,34.788,34.1385,34.7331,3657.7066320509,0
+PEZ.US,D,20130614,000000,34.8099,34.8099,34.6463,34.6463,205.48913663207,0
+PEZ.US,D,20130617,000000,35.0235,35.0235,34.779,34.8069,599.42684734624,0
+PEZ.US,D,20130618,000000,34.9875,35.2668,34.9875,35.2179,3885.2482613947,0
+PEZ.US,D,20130619,000000,35.2369,35.2369,35.2369,35.2369,239.57026173203,0
+PEZ.US,D,20130620,000000,34.2074,34.2742,33.8283,33.9939,4881.6199775521,0
+PEZ.US,D,20130621,000000,34.0607,34.0806,33.53,33.8852,2334.5570693468,0
+PEZ.US,D,20130624,000000,33.0282,33.3275,33.0282,33.2896,1367.2545481275,0
+PEZ.US,D,20130625,000000,33.5689,33.7125,33.5689,33.7125,1365.2497760628,0
+PEZ.US,D,20130626,000000,34.2074,34.2074,33.974,34.0896,16038.176517625,0
+PEZ.US,D,20130627,000000,34.3121,34.3121,34.3121,34.3121,2466.8720256172,0
+PEZ.US,D,20130628,000000,34.3959,34.6962,34.3959,34.6563,2694.413654961,0
+PEZ.US,D,20130701,000000,35.0724,35.169,35.0644,35.0644,20474.737096813,0
+PEZ.US,D,20130702,000000,35.0724,35.2179,35.0265,35.0644,1586.7770892125,0
+PEZ.US,D,20130703,000000,35.0165,35.0265,35.0065,35.0065,861.04960179,0
+PEZ.US,D,20130705,000000,35.3067,35.5462,35.2469,35.5362,1798.2805420387,0
+PEZ.US,D,20130708,000000,35.7866,35.8365,35.7088,35.7387,7901.8090930274,0
+PEZ.US,D,20130709,000000,35.9792,36.1508,35.9792,36.0849,11942.427189437,0
+PEZ.US,D,20130710,000000,36.1308,36.1308,35.9792,36.1129,3663.720948245,0
+PEZ.US,D,20130711,000000,36.6047,36.6835,36.5288,36.6446,1090.5960031985,0
+PEZ.US,D,20130712,000000,36.7025,36.7992,36.6546,36.7992,14517.556906548,0
+PEZ.US,D,20130715,000000,36.8959,37.0905,36.857,36.8959,7705.3414306865,0
+PEZ.US,D,20130716,000000,36.6925,36.6925,36.4989,36.5578,784.86826333128,0
+PEZ.US,D,20130717,000000,36.9149,36.9149,36.5957,36.6346,25976.83402839,0
+PEZ.US,D,20130718,000000,36.9348,37.0705,36.9348,37.0117,2645.2967393758,0
+PEZ.US,D,20130719,000000,36.6925,36.7414,36.6925,36.7414,311.74205606134,0
+PEZ.US,D,20130722,000000,36.9149,36.9149,36.6835,36.6835,12142.904395907,0
+PEZ.US,D,20130723,000000,36.8381,36.857,36.5668,36.5867,1893.5072151121,0
+PEZ.US,D,20130724,000000,36.7025,36.7025,36.461,36.4799,3577.5157494628,0
+PEZ.US,D,20130725,000000,36.5089,36.6645,36.4899,36.6645,1101.6222495544,0
+PEZ.US,D,20130726,000000,36.5867,36.7314,36.5867,36.7314,1386.2998827422,0
+PEZ.US,D,20130729,000000,36.5189,36.7025,36.5189,36.7025,622.48172609032,0
+PEZ.US,D,20130730,000000,36.8191,36.876,36.7803,36.866,1953.6503770532,0
+PEZ.US,D,20130731,000000,37.0995,37.2432,37.0905,37.0995,1307.1113861864,0
+PEZ.US,D,20130801,000000,37.7829,37.8218,37.735,37.7829,3766.9667095772,0
+PEZ.US,D,20130802,000000,37.9564,38.0891,37.9464,38.0891,519.23596475811,0
+PEZ.US,D,20130805,000000,38.0502,38.0791,37.9464,38.0222,3458.2318116129,0
+PEZ.US,D,20130806,000000,37.9744,37.9744,37.5115,37.6272,3507.3487271981,0
+PEZ.US,D,20130807,000000,37.4356,37.6172,37.2811,37.4536,1424.3905519716,0
+PEZ.US,D,20130808,000000,37.8697,37.8697,37.8697,37.8697,254.6060522173,0
+PEZ.US,D,20130809,000000,37.8218,37.8308,37.5983,37.7829,2455.8457792613,0
+PEZ.US,D,20130812,000000,37.6562,37.9166,37.6562,37.8397,1377.2784084511,0
+PEZ.US,D,20130813,000000,37.5983,37.5983,37.5983,37.5983,331.78977670837,0
+PEZ.US,D,20130814,000000,37.5683,37.5983,37.5304,37.5983,553.31708985807,0
+PEZ.US,D,20130815,000000,37.0217,37.1394,36.8381,37.0117,3594.5563120127,0
+PEZ.US,D,20130816,000000,36.8381,37.0606,36.8381,36.9448,1780.2375934564,0
+PEZ.US,D,20130819,000000,36.847,36.9448,36.8291,36.847,39116.110140456,0
+PEZ.US,D,20130820,000000,37.1095,37.1574,36.7703,37.0905,3840.1408899389,0
+PEZ.US,D,20130821,000000,36.886,36.886,36.886,36.886,118.28155181749,0
+PEZ.US,D,20130822,000000,37.337,37.5584,37.1863,37.2432,2538.0414339142,0
+PEZ.US,D,20130823,000000,37.2611,37.3569,37.1095,37.3469,1663.9608137036,0
+PEZ.US,D,20130826,000000,37.4726,37.5304,37.337,37.337,2167.1586019441,0
+PEZ.US,D,20130827,000000,36.8959,36.8959,36.4051,36.4051,2060.9056825148,0
+PEZ.US,D,20130828,000000,36.3163,36.5957,36.3163,36.4989,2993.1246926018,0
+PEZ.US,D,20130829,000000,36.9348,36.9348,36.8291,36.8291,1209.8799410483,0
+PEZ.US,D,20130830,000000,36.8959,36.8959,36.5089,36.5478,695.65590645199,0
+PEZ.US,D,20130903,000000,36.8032,36.8132,36.5817,36.7933,8136.3674245977,0
+PEZ.US,D,20130904,000000,36.881,37.0945,36.881,37.0466,7620.1386179366,0
+PEZ.US,D,20130905,000000,37.1823,37.1823,37.1823,37.1823,101.24098926751,0
+PEZ.US,D,20130906,000000,36.7364,37.1524,36.7364,37.1434,1732.1230639035,0
+PEZ.US,D,20130909,000000,37.1773,37.3768,37.1294,37.3768,1382.2903386128,0
+PEZ.US,D,20130910,000000,37.5065,37.8168,37.5065,37.7789,1578.7580009537,0
+PEZ.US,D,20130911,000000,37.8397,37.9364,37.7639,37.9066,3327.9216274072,0
+PEZ.US,D,20130912,000000,38.0023,38.0222,37.7639,37.7639,2130.0703187471,0
+PEZ.US,D,20130913,000000,37.7689,37.9414,37.7599,37.9414,2139.0917930383,0
+PEZ.US,D,20130916,000000,38.524,38.524,38.0791,38.0791,2488.9245183289,0
+PEZ.US,D,20130917,000000,38.114,38.3545,38.114,38.3465,2937.9934608225,0
+PEZ.US,D,20130918,000000,38.0951,38.6747,38.0951,38.6358,1048.4957898397,0
+PEZ.US,D,20130919,000000,38.7625,38.7815,38.6847,38.7525,2280.4282235998,0
+PEZ.US,D,20130920,000000,38.7625,38.7625,38.3545,38.3545,2516.9913272348,0
+PEZ.US,D,20130923,000000,38.4134,38.4134,38.0851,38.2418,972.31445138102,0
+PEZ.US,D,20130924,000000,38.2707,38.4911,38.2707,38.4911,725.72748742254,0
+PEZ.US,D,20130925,000000,38.6548,38.6548,38.2038,38.2418,6436.3207137294,0
+PEZ.US,D,20130926,000000,38.3286,38.8573,38.3286,38.4034,2306.490260441,0
+PEZ.US,D,20130927,000000,38.4034,38.4034,38.3465,38.3465,906.15697324582,0
+PEZ.US,D,20130930,000000,37.9016,38.3844,37.6621,38.2607,11463.286665972,0
+PEZ.US,D,20131001,000000,38.4911,38.7725,38.4811,38.7226,7379.5659701723,0
+PEZ.US,D,20131002,000000,38.55,38.7036,38.4911,38.6647,4946.775069655,0
+PEZ.US,D,20131003,000000,38.7326,38.7326,38.144,38.2038,11146.532679749,0
+PEZ.US,D,20131004,000000,39.1655,39.1655,38.0282,38.53,2409.7360217732,0
+PEZ.US,D,20131007,000000,38.2138,38.3375,38.1041,38.1739,2451.8362351319,0
+PEZ.US,D,20131008,000000,38.6548,38.6548,37.304,37.3419,5471.0229645749,0
+PEZ.US,D,20131009,000000,37.8168,37.8168,36.8999,37.1913,7007.6807521698,0
+PEZ.US,D,20131010,000000,37.9694,38.1041,37.9414,38.1041,1978.710027862,0
+PEZ.US,D,20131011,000000,38.4811,40.3337,38.0183,38.0362,1605.8224238272,0
+PEZ.US,D,20131014,000000,38.3186,38.54,38.134,38.54,2348.5904737997,0
+PEZ.US,D,20131015,000000,39.6963,39.6963,38.2887,38.2887,2701.4303571875,0
+PEZ.US,D,20131016,000000,38.7126,38.7126,38.6458,38.6458,1177.8035880131,0
+PEZ.US,D,20131017,000000,38.6458,39.0478,38.6458,39.0478,2295.4640140851,0
+PEZ.US,D,20131018,000000,39.1845,39.2633,39.1845,39.2434,1094.6055473279,0
+PEZ.US,D,20131021,000000,39.2633,39.2633,39.1655,39.2144,2331.5499112498,0
+PEZ.US,D,20131022,000000,39.2144,39.3761,39.2144,39.3761,3327.9216274072,0
+PEZ.US,D,20131023,000000,39.386,39.386,39.1176,39.2334,2708.4470594139,0
+PEZ.US,D,20131024,000000,39.3761,39.5716,39.3471,39.5237,3214.6520057515,0
+PEZ.US,D,20131025,000000,39.9477,39.9477,39.3561,39.4659,11420.184066582,0
+PEZ.US,D,20131028,000000,39.8399,39.8399,39.3082,39.3082,2366.6334223821,0
+PEZ.US,D,20131029,000000,39.2434,39.4559,39.2334,39.4559,1395.3213570334,0
+PEZ.US,D,20131030,000000,39.7441,39.7441,39.2244,39.2434,5866.9654473537,0
+PEZ.US,D,20131031,000000,38.9551,39.406,38.9072,39.2922,6998.6592778787,0
+PEZ.US,D,20131101,000000,39.2044,39.2434,38.984,39.1555,3833.1241877124,0
+PEZ.US,D,20131104,000000,39.1266,39.2823,39.1266,39.2823,1892.5048290798,0
+PEZ.US,D,20131105,000000,38.7984,39.3561,38.7984,39.2823,7331.4514406194,0
+PEZ.US,D,20131106,000000,39.1945,39.1945,39.011,39.0677,3829.114643583,0
+PEZ.US,D,20131107,000000,38.52,38.52,38.2986,38.2986,1786.2519096505,0
+PEZ.US,D,20131108,000000,38.53,38.7984,38.4034,38.7815,2745.535342611,0
+PEZ.US,D,20131111,000000,38.8284,38.9651,38.8084,38.8773,3189.5923549427,0
+PEZ.US,D,20131112,000000,38.8573,38.8573,38.8573,38.8573,1386.2998827422,0
+PEZ.US,D,20131113,000000,39.2434,39.2434,39.2434,39.2434,519.23596475811,0
+PEZ.US,D,20131114,000000,39.5158,39.6184,39.5158,39.5427,306.73012589958,0
+PEZ.US,D,20131115,000000,39.5427,39.6963,39.5427,39.6963,542.2908435022,0
+PEZ.US,D,20131118,000000,39.7731,39.7731,39.6484,39.6484,1939.6169726003,0
+PEZ.US,D,20131119,000000,37.8168,39.3661,36.4181,38.9451,7002.6688220081,0
+PEZ.US,D,20131120,000000,38.8972,38.8972,38.6268,38.6548,529.25982508163,0
+PEZ.US,D,20131121,000000,39.1655,39.4459,39.1366,39.3282,5135.2236437371,0
+PEZ.US,D,20131122,000000,39.3761,39.4259,39.3761,39.4259,1367.2545481275,0
+PEZ.US,D,20131125,000000,39.386,39.386,39.386,39.386,935.22616818401,0
+PEZ.US,D,20131126,000000,39.5427,39.5995,39.5427,39.5995,204.48675059972,0
+PEZ.US,D,20131127,000000,39.6384,39.7731,39.6184,39.7142,3013.1724132488,0
+PEZ.US,D,20131129,000000,39.812,39.9377,39.7821,39.812,2217.2779035617,0
+PEZ.US,D,20131202,000000,39.822,39.822,39.386,39.386,1193.8417645307,0
+PEZ.US,D,20131203,000000,38.8673,38.9651,38.8673,38.9651,442.05224026704,0
+PEZ.US,D,20131204,000000,38.8084,39.0777,38.6268,38.7895,2851.7882620402,0
+PEZ.US,D,20131205,000000,39.3002,39.3002,38.7725,38.8573,8854.0758237614,0
+PEZ.US,D,20131206,000000,39.2334,39.2733,39.1655,39.2733,971.31206534867,0
+PEZ.US,D,20131209,000000,39.3182,39.3182,39.2633,39.2823,1539.664945692,0
+PEZ.US,D,20131210,000000,39.1077,39.1466,39.002,39.0279,1818.3282626857,0
+PEZ.US,D,20131211,000000,38.8284,38.8284,38.5001,38.5001,2119.0440723912,0
+PEZ.US,D,20131212,000000,38.559,38.559,38.559,38.559,394.94009674652,0
+PEZ.US,D,20131213,000000,38.6268,38.7815,38.6268,38.6548,2795.6546442285,0
+PEZ.US,D,20131216,000000,38.7725,39.0578,38.7725,39.0578,1974.7004837326,0
+PEZ.US,D,20131217,000000,38.8673,38.9651,38.8673,38.9271,467.11189107583,0
+PEZ.US,D,20131218,000000,38.8673,39.2733,38.7984,39.2733,3610.5944885304,0
+PEZ.US,D,20131219,000000,38.984,39.002,38.974,39.002,1048.4957898397,0
+PEZ.US,D,20131220,000000,39.1975,39.3222,39.1975,39.3222,484.15245362581,0
+PEZ.US,D,20131223,000000,39.5935,39.6314,39.5656,39.5656,1212.8870991454,0
+PEZ.US,D,20131224,000000,39.8339,39.8928,39.816,39.8928,2294.4616280527,0
+PEZ.US,D,20131226,000000,39.8838,39.9317,39.8838,39.9218,2790.6427140668,0
+PEZ.US,D,20131227,000000,39.8928,39.8928,39.7082,39.7571,3140.4754393575,0
+PEZ.US,D,20131230,000000,39.796,39.796,39.6414,39.7661,1652.9345673477,0
+PEZ.US,D,20131231,000000,39.816,40.0096,39.7861,39.7861,18709.535293843,0
+PEZ.US,D,20140102,000000,39.7272,39.7861,39.5457,39.5557,16046.195605884,0
+PEZ.US,D,20140103,000000,39.6114,39.7761,39.6114,39.6893,5620.3784833953,0
+PEZ.US,D,20140106,000000,39.4888,39.7861,39.4489,39.4788,13376.841601731,0
+PEZ.US,D,20140107,000000,39.7172,39.9417,39.5656,39.7082,8690.6869004881,0
+PEZ.US,D,20140108,000000,39.816,39.9816,39.816,39.9617,6765.1033323407,0
+PEZ.US,D,20140109,000000,39.6025,39.806,39.6025,39.7861,3380.0457010895,0
+PEZ.US,D,20140110,000000,39.806,40.0285,39.7372,40.0285,4965.8204042697,0
+PEZ.US,D,20140113,000000,39.9816,39.9916,39.8928,39.9417,6332.0725663649,0
+PEZ.US,D,20140114,000000,39.3701,39.5836,39.3032,39.5836,1510.5957507538,0
+PEZ.US,D,20140115,000000,39.7172,39.7761,39.6025,39.7661,3764.9619375125,0
+PEZ.US,D,20140116,000000,39.7082,39.7372,39.5935,39.5935,1267.0159448924,0
+PEZ.US,D,20140117,000000,39.5357,39.6314,39.4489,39.4489,2390.6906871585,0
+PEZ.US,D,20140121,000000,39.3032,39.3411,39.2264,39.3411,1982.7195719914,0
+PEZ.US,D,20140122,000000,39.3411,39.6504,39.3411,39.6504,1268.0183309247,0
+PEZ.US,D,20140123,000000,39.42,39.42,38.987,39.1685,3089.3537517075,0
+PEZ.US,D,20140124,000000,38.9681,38.9681,38.0861,38.0861,3259.7593772073,0
+PEZ.US,D,20140127,000000,38.0961,38.0961,37.4496,38.0372,7700.3295005248,0
+PEZ.US,D,20140128,000000,37.8188,38.0761,37.8188,38.0372,2740.5234124492,0
+PEZ.US,D,20140129,000000,37.7899,37.7899,37.712,37.7899,738.75850584311,0
+PEZ.US,D,20140130,000000,37.9614,37.9614,37.9324,37.9324,318.7587582878,0
+PEZ.US,D,20140131,000000,37.722,38.135,37.722,37.9903,1707.0634130947,0
+PEZ.US,D,20140203,000000,37.1993,37.2492,36.4271,36.4271,36857.734409567,0
+PEZ.US,D,20140204,000000,36.7154,37.0755,36.5418,36.9678,3333.9359436013,0
+PEZ.US,D,20140206,000000,37.5264,37.5843,37.5264,37.5843,340.81125099953,0
+PEZ.US,D,20140207,000000,37.9614,38.135,37.9226,38.135,1604.8200377949,0
+PEZ.US,D,20140210,000000,38.115,38.2707,37.8567,38.0292,3633.6493672744,0
+PEZ.US,D,20140211,000000,38.4733,38.4733,38.3964,38.3964,974.31922344573,0
+PEZ.US,D,20140212,000000,38.6378,38.6378,38.561,38.561,1138.7105327514,0
+PEZ.US,D,20140213,000000,38.5709,39.1106,38.552,39.1106,6531.5473868028,0
+PEZ.US,D,20140214,000000,38.995,39.1396,38.995,39.1396,1521.6219971097,0
+PEZ.US,D,20140218,000000,39.0707,39.2962,39.0707,39.2962,2295.4640140851,0
+PEZ.US,D,20140219,000000,39.3322,39.41,39.0807,39.1106,41908.757626587,0
+PEZ.US,D,20140220,000000,39.2663,39.39,39.1106,39.3601,31572.152860977,0
+PEZ.US,D,20140221,000000,39.4,39.796,39.4,39.6893,9245.0063763785,0
+PEZ.US,D,20140224,000000,39.8439,40.222,39.816,40.1063,15781.565693344,0
+PEZ.US,D,20140225,000000,40.4435,40.7258,40.4255,40.4934,31121.079146419,0
+PEZ.US,D,20140226,000000,40.9094,41.1299,40.5503,40.8395,223719.53140245,0
+PEZ.US,D,20140227,000000,40.7926,40.9782,40.668,40.9493,37845.084651433,0
+PEZ.US,D,20140228,000000,40.9692,41.1967,40.6381,40.8116,20664.188056927,0
+PEZ.US,D,20140303,000000,40.5892,40.7437,40.2689,40.6481,11788.059740454,0
+PEZ.US,D,20140304,000000,41.3703,41.5549,41.2466,41.496,36102.937727206,0
+PEZ.US,D,20140305,000000,41.6227,41.6227,41.3902,41.5259,38559.7858925,0
+PEZ.US,D,20140306,000000,41.8172,41.8172,41.4471,41.506,23977.07389385,0
+PEZ.US,D,20140307,000000,41.4102,41.5938,41.2267,41.4371,14658.89333711,0
+PEZ.US,D,20140310,000000,41.5159,41.5159,41.091,41.2367,7703.3366586218,0
+PEZ.US,D,20140311,000000,41.1299,41.4002,40.7827,40.8794,17529.726933764,0
+PEZ.US,D,20140312,000000,40.5124,40.9862,40.5124,40.9293,33304.275924881,0
+PEZ.US,D,20140313,000000,41.3413,41.3413,40.3387,40.4435,28058.789817585,0
+PEZ.US,D,20140314,000000,40.5503,40.6978,40.4535,40.5034,37873.15146034,0
+PEZ.US,D,20140317,000000,40.6181,40.9194,40.6181,40.8016,9036.5100816494,0
+PEZ.US,D,20140318,000000,40.9393,41.1109,40.9194,41.082,13257.557663881,0
+PEZ.US,D,20140319,000000,41.1967,41.1967,40.6091,40.8116,8754.8396065586,0
+PEZ.US,D,20140320,000000,40.7168,40.8495,40.4435,40.8296,4325.295729597,0
+PEZ.US,D,20140321,000000,41.5319,41.5319,40.6341,40.6441,7644.1958827131,0
+PEZ.US,D,20140324,000000,40.6051,40.8555,39.5895,39.9577,143816.33360561,0
+PEZ.US,D,20140325,000000,39.9178,39.9178,39.425,39.6174,6471.4042248617,0
+PEZ.US,D,20140326,000000,39.7042,39.7531,39.0757,39.0757,6827.2512663465,0
+PEZ.US,D,20140327,000000,38.8553,38.9341,38.6428,38.9252,39485.990586393,0
+PEZ.US,D,20140328,000000,39.1925,39.5796,39.0358,39.1346,12408.53669448,0
+PEZ.US,D,20140331,000000,39.6763,39.6763,39.425,39.4649,10262.428199215,0
+PEZ.US,D,20140401,000000,40.0445,40.4395,40.0345,40.4395,38041.552313775,0
+PEZ.US,D,20140402,000000,40.4994,40.5852,40.3537,40.5662,74143.487654948,0
+PEZ.US,D,20140403,000000,40.4994,40.6341,39.9477,40.0445,21037.075660962,0
+PEZ.US,D,20140404,000000,40.1591,40.1591,38.8553,38.982,8003.0500822949,0
+PEZ.US,D,20140407,000000,38.7006,38.7495,37.6671,38.0711,55115.193602819,0
+PEZ.US,D,20140408,000000,38.2388,38.6817,37.8976,38.6817,9884.5286650188,0
+PEZ.US,D,20140409,000000,38.8164,39.385,38.6817,39.385,55843.928248338,0
+PEZ.US,D,20140410,000000,39.3272,39.425,38.0911,38.1999,66689.745118382,0
+PEZ.US,D,20140411,000000,37.7549,38.3156,37.3768,37.5205,12317.319565536,0
+PEZ.US,D,20140414,000000,37.5783,38.0143,37.5115,37.5783,25913.683708353,0
+PEZ.US,D,20140415,000000,38.0711,38.0911,36.9718,37.6572,18030.91994994,0
+PEZ.US,D,20140416,000000,38.13,38.537,38.12,38.537,4941.7631394932,0
+PEZ.US,D,20140417,000000,38.7196,38.8553,38.6138,38.6138,5739.6624212451,0
+PEZ.US,D,20140421,000000,38.6138,38.9441,38.4583,38.9441,13846.960650905,0
+PEZ.US,D,20140422,000000,39.2314,39.5317,39.2224,39.5317,12539.849264718,0
+PEZ.US,D,20140423,000000,39.6174,39.6174,39.0558,39.0957,6349.1131289148,0
+PEZ.US,D,20140424,000000,39.2713,39.2713,38.9441,39.0957,5820.8556898656,0
+PEZ.US,D,20140425,000000,39.1057,39.1156,37.9275,37.9664,27655.83063258,0
+PEZ.US,D,20140428,000000,38.4483,38.4483,37.0207,37.6871,6586.6786185822,0
+PEZ.US,D,20140429,000000,38.0043,38.1699,37.7938,38.15,21650.535912761,0
+PEZ.US,D,20140430,000000,37.9474,38.3615,37.9474,38.3615,21568.340258108,0
+PEZ.US,D,20140501,000000,38.6617,38.982,38.6049,38.6817,28063.801747747,0
+PEZ.US,D,20140502,000000,38.9631,38.9631,38.8453,38.9631,3704.8187755714,0
+PEZ.US,D,20140505,000000,38.8264,39.1246,38.5859,39.0259,20383.519967869,0
+PEZ.US,D,20140506,000000,38.8952,38.8952,38.3815,38.3914,2457.850551326,0
+PEZ.US,D,20140507,000000,37.9474,38.0522,37.706,38.0242,5651.4524503982,0
+PEZ.US,D,20140508,000000,38.3525,38.4683,37.5883,37.745,17562.805672832,0
+PEZ.US,D,20140509,000000,37.6372,37.9374,37.6372,37.9374,3563.4823450098,0
+PEZ.US,D,20140512,000000,38.4583,38.8453,38.2188,38.8453,3909.3055261711,0
+PEZ.US,D,20140513,000000,38.7695,38.8952,38.6518,38.7595,5943.1467858125,0
+PEZ.US,D,20140514,000000,38.6238,38.6238,38.3435,38.3615,15666.291299623,0
+PEZ.US,D,20140515,000000,38.2188,38.2188,37.5683,38.0811,9901.5692275688,0
+PEZ.US,D,20140516,000000,37.745,38.2388,37.745,38.2388,8934.2667063495,0
+PEZ.US,D,20140519,000000,38.0711,38.7196,38.0711,38.7196,3053.2678545429,0
+PEZ.US,D,20140520,000000,38.3056,38.4194,38.1011,38.1011,1732.1230639035,0
+PEZ.US,D,20140521,000000,38.6428,38.8064,38.4782,38.8064,5188.3501034517,0
+PEZ.US,D,20140522,000000,38.9152,39.2813,38.9152,39.1635,18708.53290781,0
+PEZ.US,D,20140523,000000,39.1635,39.7042,39.1635,39.7042,5647.4429062687,0
+PEZ.US,D,20140527,000000,39.9776,40.1492,39.9477,40.1123,9846.4379957895,0
+PEZ.US,D,20140528,000000,40.1123,40.209,39.792,40.1492,7432.6924298869,0
+PEZ.US,D,20140529,000000,40.228,40.3148,40.1492,40.2549,4813.4577273522,0
+PEZ.US,D,20140530,000000,40.2549,40.2549,40.0056,40.0824,11964.479682148,0
+PEZ.US,D,20140602,000000,40.0146,40.2649,39.8599,40.1691,8244.6251160917,0
+PEZ.US,D,20140603,000000,40.1691,40.1691,40.0245,40.1591,20668.197601057,0
+PEZ.US,D,20140604,000000,40.0535,40.4894,40.0535,40.4794,4106.7755745444,0
+PEZ.US,D,20140605,000000,40.228,40.7218,40.209,40.6441,12876.650971588,0
+PEZ.US,D,20140606,000000,40.8854,40.9553,40.8655,40.9353,5064.0542354401,0
+PEZ.US,D,20140609,000000,40.9154,40.9553,40.654,40.694,13301.662649305,0
+PEZ.US,D,20140610,000000,40.5094,40.5762,40.5094,40.5283,2289.449697891,0
+PEZ.US,D,20140611,000000,40.5183,40.684,40.4315,40.684,2465.8696395849,0
+PEZ.US,D,20140612,000000,40.5283,40.5283,39.9577,39.9577,3643.673227598,0
+PEZ.US,D,20140613,000000,39.9178,40.1412,39.9178,40.0824,2255.368572791,0
+PEZ.US,D,20140616,000000,40.199,40.2948,39.9377,40.2948,2295.4640140851,0
+PEZ.US,D,20140617,000000,40.238,40.7128,40.238,40.5662,7883.7661444451,0
+PEZ.US,D,20140618,000000,40.4495,41.0211,40.4495,40.9553,16390.014014981,0
+PEZ.US,D,20140619,000000,41.0211,41.0211,40.7986,40.9054,3982.4797065328,0
+PEZ.US,D,20140620,000000,40.9403,40.9403,40.7358,40.8904,2714.4613756081,0
+PEZ.US,D,20140623,000000,40.8026,40.9982,40.8026,40.9982,3390.069561413,0
+PEZ.US,D,20140624,000000,41.2485,41.3623,40.7737,40.7936,7616.1290738072,0
+PEZ.US,D,20140625,000000,40.5233,41.2087,40.5233,41.2087,3872.2172429741,0
+PEZ.US,D,20140626,000000,41.2287,41.2287,41.064,41.1908,3707.8259336685,0
+PEZ.US,D,20140627,000000,41.1419,41.3054,41.1419,41.2585,2650.3086695376,0
+PEZ.US,D,20140630,000000,41.1618,41.4301,41.1618,41.3134,5918.0871350037,0
+PEZ.US,D,20140701,000000,41.5758,41.897,41.5758,41.897,1583.7699311155,0
+PEZ.US,D,20140702,000000,41.6147,41.7504,41.4491,41.4491,6204.7695402562,0
+PEZ.US,D,20140703,000000,41.8092,41.9259,41.8092,41.897,3146.4897555516,0
+PEZ.US,D,20140707,000000,41.7604,41.7604,41.3134,41.3134,3572.503819301,0
+PEZ.US,D,20140708,000000,40.6191,40.9204,40.5134,40.8505,3356.9908223454,0
+PEZ.US,D,20140709,000000,41.1618,41.2485,41.1319,41.2187,6522.5259125117,0
+PEZ.US,D,20140710,000000,40.6101,41.3134,40.4944,41.0551,10748.585424906,0
+PEZ.US,D,20140711,000000,41.0451,41.1908,40.8605,41.0161,8371.9281422003,0
+PEZ.US,D,20140714,000000,41.1987,41.3723,41.1808,41.2585,3817.0860111948,0
+PEZ.US,D,20140715,000000,41.1908,41.2287,40.8405,41.0261,3963.4343719181,0
+PEZ.US,D,20140716,000000,41.0261,41.103,40.9104,40.9204,5090.1162722813,0
+PEZ.US,D,20140717,000000,40.7447,41.0072,40.204,40.2499,5565.2472516159,0
+PEZ.US,D,20140718,000000,40.6491,40.9004,40.6491,40.9004,2031.8364875766,0
+PEZ.US,D,20140721,000000,40.5712,40.7936,40.5712,40.679,8939.2786365113,0
+PEZ.US,D,20140722,000000,40.7936,40.9603,40.7936,40.8605,83716.274263906,0
+PEZ.US,D,20140723,000000,40.8126,41.2387,40.8126,41.1219,8876.1283164732,0
+PEZ.US,D,20140724,000000,41.2585,41.468,41.1987,41.2685,6537.5617029969,0
+PEZ.US,D,20140725,000000,41.1618,41.2287,40.9702,41.064,8425.0546019149,0
+PEZ.US,D,20140728,000000,40.9004,40.9503,40.8605,40.9004,2421.7646541614,0
+PEZ.US,D,20140729,000000,40.9004,41.0551,40.8505,40.8505,5047.0136728902,0
+PEZ.US,D,20140730,000000,40.4076,40.5902,40.4076,40.5612,1833.364053171,0
+PEZ.US,D,20140731,000000,40.223,40.223,39.7581,39.7771,4189.9736152296,0
+PEZ.US,D,20140801,000000,39.7092,39.9038,39.6035,39.8549,16501.278864572,0
+PEZ.US,D,20140804,000000,40.0774,40.2499,39.8549,40.2499,3985.4868646298,0
+PEZ.US,D,20140805,000000,40.0485,40.3976,39.9128,39.9128,4430.5462629939,0
+PEZ.US,D,20140806,000000,39.6424,40.1941,39.6424,40.0585,4667.1093666289,0
+PEZ.US,D,20140807,000000,40.3687,40.3687,40.0395,40.0395,815.94223033418,0
+PEZ.US,D,20140808,000000,40.0874,40.4445,40.0874,40.4445,1515.6076809156,0
+PEZ.US,D,20140811,000000,40.8026,40.9792,40.8026,40.8126,3401.0958077689,0
+PEZ.US,D,20140812,000000,40.8405,40.8405,40.4265,40.4265,3265.7736934014,0
+PEZ.US,D,20140813,000000,40.9104,40.9104,40.7268,40.7936,13888.058478231,0
+PEZ.US,D,20140814,000000,40.7936,40.9882,40.7737,40.9882,5995.2708594947,0
+PEZ.US,D,20140815,000000,41.074,41.074,40.6101,40.9104,1774.2232772623,0
+PEZ.US,D,20140818,000000,41.3822,41.5568,41.3822,41.4391,10904.957645953,0
+PEZ.US,D,20140819,000000,41.5269,41.6736,41.5269,41.6447,7091.8811788874,0
+PEZ.US,D,20140820,000000,41.5958,41.879,41.5958,41.8591,4260.1406374942,0
+PEZ.US,D,20140821,000000,41.7025,41.7694,41.6836,41.7025,4066.6801332503,0
+PEZ.US,D,20140822,000000,41.6057,42.0427,41.6057,41.9758,23437.790208445,0
+PEZ.US,D,20140825,000000,42.1385,42.2063,42.0527,42.1006,10062.953378777,0
+PEZ.US,D,20140826,000000,42.1764,42.1963,42.1006,42.1385,10059.94622068,0
+PEZ.US,D,20140827,000000,41.9758,42.0427,41.9758,42.0137,1772.2185051976,0
+PEZ.US,D,20140828,000000,41.7604,41.879,41.7604,41.8391,4680.1403850495,0
+PEZ.US,D,20140829,000000,41.8092,41.916,41.7404,41.8092,4759.3288816053,0
+PEZ.US,D,20140902,000000,42.0327,42.3609,42.0327,42.332,13029.013648506,0
+PEZ.US,D,20140903,000000,42.342,42.4477,42.0427,42.0626,6856.3204612847,0
+PEZ.US,D,20140904,000000,42.3231,42.3231,42.3231,42.3231,541.28845746985,0
+PEZ.US,D,20140905,000000,42.5125,42.5125,41.879,42.2552,2461.8600954555,0
+PEZ.US,D,20140908,000000,42.4187,42.4287,42.0227,42.1963,30013.442580671,0
+PEZ.US,D,20140909,000000,41.9658,42.0137,41.6935,41.6935,4582.9089399114,0
+PEZ.US,D,20140910,000000,41.5958,41.8391,41.5958,41.8391,3051.2630824782,0
+PEZ.US,D,20140911,000000,41.9359,41.9758,41.6447,41.9559,3401.0958077689,0
+PEZ.US,D,20140912,000000,41.8291,41.897,41.7893,41.7893,1043.483859678,0
+PEZ.US,D,20140915,000000,41.6836,41.6836,41.0451,41.1908,19509.439347659,0
+PEZ.US,D,20140916,000000,41.2685,41.5668,40.9104,41.5469,8326.8207707445,0
+PEZ.US,D,20140917,000000,41.7694,41.7694,41.4022,41.6447,3574.5085913657,0
+PEZ.US,D,20140918,000000,41.4022,41.468,41.3134,41.3723,3215.6543917838,0
+PEZ.US,D,20140919,000000,41.4122,41.4122,41.1129,41.1219,3450.2127233541,0
+PEZ.US,D,20140922,000000,40.7936,40.7936,40.1941,40.2419,6841.2846707995,0
+PEZ.US,D,20140923,000000,39.8848,40.4076,39.8848,40.0874,16199.560668834,0
+PEZ.US,D,20140924,000000,40.0295,40.2599,39.8649,40.2419,7660.2340592307,0
+PEZ.US,D,20140925,000000,39.6124,40.0585,39.5666,39.7382,9389.3499650372,0
+PEZ.US,D,20140926,000000,39.8449,40.1941,39.8449,40.1363,2596.1798237906,0
+PEZ.US,D,20140929,000000,39.9228,39.9228,39.797,39.8449,2047.8746640943,0
+PEZ.US,D,20140930,000000,39.5746,39.7671,39.3501,39.5197,14876.41110613,0
+PEZ.US,D,20141001,000000,38.8892,38.9092,38.4134,38.5799,33526.805624063,0
+PEZ.US,D,20141002,000000,38.976,39.0199,38.3475,39.0199,44822.693822632,0
+PEZ.US,D,20141003,000000,39.1585,39.8549,38.986,39.8549,84318.708269349,0
+PEZ.US,D,20141006,000000,40.1541,40.1541,39.4599,39.4599,3032.2177478635,0
+PEZ.US,D,20141007,000000,39.2174,39.2174,38.8104,38.9381,5534.173284613,0
+PEZ.US,D,20141008,000000,38.4224,39.0897,38.4134,39.0897,1063.531580325,0
+PEZ.US,D,20141009,000000,38.9381,38.986,38.3555,38.3555,3670.7376504714,0
+PEZ.US,D,20141010,000000,38.0183,38.3196,37.7978,37.8268,4746.2978631847,0
+PEZ.US,D,20141013,000000,37.9216,37.9216,36.3862,36.3862,20238.173993178,0
+PEZ.US,D,20141014,000000,36.7134,37.2072,36.6366,36.9179,12808.488721388,0
+PEZ.US,D,20141015,000000,36.4809,37.1893,35.9682,37.1893,14956.601988718,0
+PEZ.US,D,20141016,000000,36.2674,37.1224,36.2007,37.0835,12959.849012273,0
+PEZ.US,D,20141017,000000,37.3709,37.8647,37.1224,37.3409,21143.328580392,0
+PEZ.US,D,20141020,000000,37.6911,37.8747,37.6412,37.8747,25532.777016059,0
+PEZ.US,D,20141021,000000,38.4044,38.9471,38.4044,38.9471,19799.128911008,0
+PEZ.US,D,20141022,000000,38.8693,39.1196,38.5011,38.5011,16362.949592107,0
+PEZ.US,D,20141023,000000,39.2364,39.3601,39.0697,39.0697,4970.8323344314,0
+PEZ.US,D,20141024,000000,39.0797,39.1496,39.0398,39.1296,21136.311878165,0
+PEZ.US,D,20141027,000000,39.0797,39.3701,39.0797,39.2264,20041.706330838,0
+PEZ.US,D,20141028,000000,39.4699,39.9926,39.4699,39.9926,10600.232292117,0
+PEZ.US,D,20141029,000000,39.7771,39.825,39.6224,39.807,51560.7327321,0
+PEZ.US,D,20141030,000000,39.7382,39.9726,39.6324,39.8349,9683.0490725162,0
+PEZ.US,D,20141031,000000,40.4176,40.5233,40.3687,40.4645,29502.225704172,0
+PEZ.US,D,20141103,000000,40.679,40.7837,40.4545,40.5423,33778.404518183,0
+PEZ.US,D,20141104,000000,40.1541,40.4355,40.0874,40.2998,6758.0866301143,0
+PEZ.US,D,20141105,000000,40.1363,40.2799,40.1073,40.223,5443.9585417014,0
+PEZ.US,D,20141106,000000,40.4645,40.6491,40.4645,40.6491,2716.4661476728,0
+PEZ.US,D,20141107,000000,40.8026,41.478,40.6191,40.7637,17934.690890834,0
+PEZ.US,D,20141110,000000,40.8705,41.093,40.8705,41.064,9452.5002850753,0
+PEZ.US,D,20141111,000000,41.4122,41.4122,41.074,41.1518,14923.52324965,0
+PEZ.US,D,20141112,000000,41.1618,41.5179,41.084,41.498,12223.095278495,0
+PEZ.US,D,20141113,000000,41.7115,41.7404,41.3623,41.3623,7723.3843792688,0
+PEZ.US,D,20141114,000000,41.3623,41.6057,41.3333,41.508,7294.3631574224,0
+PEZ.US,D,20141117,000000,41.5858,41.6247,41.1908,41.2287,10108.060750234,0
+PEZ.US,D,20141118,000000,41.488,41.7305,41.4022,41.6247,31159.169815648,0
+PEZ.US,D,20141119,000000,41.4491,41.5958,41.3234,41.498,24388.052167114,0
+PEZ.US,D,20141120,000000,41.5179,41.8491,41.5179,41.6836,13743.714889572,0
+PEZ.US,D,20141121,000000,42.4187,42.4187,41.4122,41.4391,11765.00486171,0
+PEZ.US,D,20141124,000000,41.9459,41.9459,41.6736,41.9259,24263.756299102,0
+PEZ.US,D,20141125,000000,42.0726,42.2742,41.9758,42.2642,22770.201110898,0
+PEZ.US,D,20141126,000000,42.3231,42.342,42.2253,42.2642,10228.347074116,0
+PEZ.US,D,20141128,000000,43.1431,43.1431,42.6023,42.8318,9817.3688008513,0
+PEZ.US,D,20141201,000000,43.5391,43.5391,41.907,41.9359,164980.71229268,0
+PEZ.US,D,20141202,000000,42.1963,42.351,42.0626,42.2642,46679.112754548,0
+PEZ.US,D,20141203,000000,42.4287,42.8807,42.4287,42.8608,8924.242846026,0
+PEZ.US,D,20141204,000000,42.8318,43.163,42.6981,42.8139,20447.67267394,0
+PEZ.US,D,20141205,000000,42.6023,43.0752,42.6023,42.9007,15712.40105711,0
+PEZ.US,D,20141208,000000,42.8229,43.0074,42.3798,42.5125,16222.615547578,0
+PEZ.US,D,20141209,000000,42.4477,42.5225,41.7504,42.5225,11535.458460302,0
+PEZ.US,D,20141210,000000,42.6203,42.6782,41.888,41.897,11580.565831758,0
+PEZ.US,D,20141211,000000,42.2941,42.6203,42.2941,42.4088,5867.9678333861,0
+PEZ.US,D,20141212,000000,42.2841,42.4577,42.1105,42.2353,52517.009006964,0
+PEZ.US,D,20141215,000000,42.351,42.4666,41.8192,41.9758,9789.3019919454,0
+PEZ.US,D,20141216,000000,41.7504,41.8391,41.074,41.074,95029.203025026,0
+PEZ.US,D,20141217,000000,41.1219,41.9758,41.093,41.907,7332.4538266517,0
+PEZ.US,D,20141218,000000,42.3141,42.5525,42.2452,42.5525,13866.00598552,0
+PEZ.US,D,20141219,000000,42.2782,42.4607,42.1904,42.4327,6668.874273235,0
+PEZ.US,D,20141222,000000,42.4327,42.7331,42.4327,42.6443,26307.621419066,0
+PEZ.US,D,20141223,000000,42.7929,43.0223,42.7929,42.9245,26280.556996193,0
+PEZ.US,D,20141224,000000,43.167,43.167,43.0802,43.0802,1649.9274092507,0
+PEZ.US,D,20141226,000000,43.2329,43.3805,43.148,43.2827,18100.084586172,0
+PEZ.US,D,20141229,000000,43.3416,43.4692,43.3316,43.4594,9069.588820717,0
+PEZ.US,D,20141230,000000,43.5351,43.5441,43.3027,43.4194,42220.499682648,0
+PEZ.US,D,20141231,000000,43.6129,43.8155,43.2039,43.2039,21683.614651829,0
+PEZ.US,D,20150102,000000,43.3516,43.4792,42.5974,42.8857,4552.8373589408,0
+PEZ.US,D,20150105,000000,42.6163,42.9924,42.2093,42.2492,9403.3833694901,0
+PEZ.US,D,20150106,000000,42.2981,42.5076,41.3862,41.7933,22186.81244007,0
+PEZ.US,D,20150107,000000,42.7031,42.7031,41.9299,42.6532,12132.880535584,0
+PEZ.US,D,20150108,000000,43.1949,43.4005,43.1381,43.3905,24732.872962243,0
+PEZ.US,D,20150109,000000,43.158,43.175,42.7829,42.7929,58198.533038332,0
+PEZ.US,D,20150112,000000,42.5974,42.6732,42.4038,42.5874,22614.831275884,0
+PEZ.US,D,20150113,000000,43.175,43.2528,42.0078,42.355,59778.293425318,0
+PEZ.US,D,20150114,000000,41.8631,41.9978,41.3563,41.8631,32574.538893329,0
+PEZ.US,D,20150115,000000,41.9888,42.1235,41.0201,41.2227,23404.711469377,0
+PEZ.US,D,20150116,000000,40.9742,41.6676,40.9044,41.6676,10600.232292117,0
+PEZ.US,D,20150120,000000,41.7155,42.0846,41.2725,41.7734,22365.237153828,0
+PEZ.US,D,20150121,000000,41.8331,42.0177,41.5219,41.9698,6121.571499571,0
+PEZ.US,D,20150122,000000,42.2003,43.167,42.2003,43.1081,38668.043583994,0
+PEZ.US,D,20150123,000000,43.3027,43.8743,42.8368,43.2528,11974.503542471,0
+PEZ.US,D,20150126,000000,43.158,43.6688,43.158,43.6688,114703.03368199,0
+PEZ.US,D,20150127,000000,43.2628,43.6488,43.0802,43.4594,49887.750444105,0
+PEZ.US,D,20150128,000000,43.8244,43.8244,42.9445,42.9445,36679.309695809,0
+PEZ.US,D,20150129,000000,42.8468,43.6289,42.7331,43.594,10117.082224525,0
+PEZ.US,D,20150130,000000,43.0123,43.2139,42.1804,42.1804,68959.147095627,0
+PEZ.US,D,20150202,000000,41.3862,41.9199,41.1459,41.9199,11288.871496344,0
+PEZ.US,D,20150203,000000,42.0946,42.5375,42.0946,42.5375,9884.5286650188,0
+PEZ.US,D,20150204,000000,42.5974,42.9924,42.5974,42.8468,17600.896342061,0
+PEZ.US,D,20150205,000000,43.2139,43.2628,43.0413,43.2628,10064.958150842,0
+PEZ.US,D,20150206,000000,43.0802,43.3117,42.8189,42.9345,21769.819850611,0
+PEZ.US,D,20150209,000000,42.6931,42.7929,42.3938,42.5375,24625.617656781,0
+PEZ.US,D,20150210,000000,42.9245,43.3805,42.7929,43.3516,8241.6179579946,0
+PEZ.US,D,20150211,000000,43.584,43.7257,43.4594,43.5271,7687.2984821042,0
+PEZ.US,D,20150212,000000,43.6887,43.8833,43.2628,43.8444,37084.273652878,0
+PEZ.US,D,20150213,000000,43.7257,44.0289,43.5441,44.009,26960.174726127,0
+PEZ.US,D,20150217,000000,43.7077,44.0678,43.7077,43.8833,40735.965968735,0
+PEZ.US,D,20150218,000000,43.9123,44.2025,43.8055,44.1836,12910.732096688,0
+PEZ.US,D,20150219,000000,44.453,44.4629,44.0858,44.1536,13893.070408393,0
+PEZ.US,D,20150220,000000,44.1157,44.6664,44.1157,44.6295,24796.02328228,0
+PEZ.US,D,20150223,000000,44.9937,44.9937,44.6005,44.842,15641.231648814,0
+PEZ.US,D,20150224,000000,44.842,44.9548,44.6863,44.9548,28404.612998746,0
+PEZ.US,D,20150225,000000,45.0515,45.1881,44.822,45.0226,33418.547932569,0
+PEZ.US,D,20150226,000000,44.9478,45.2759,44.8131,44.9198,91394.551271719,0
+PEZ.US,D,20150227,000000,44.9837,44.9837,44.6764,44.6764,28507.858760079,0
+PEZ.US,D,20150302,000000,45.0416,45.1402,44.7452,45.1004,17674.070522423,0
+PEZ.US,D,20150303,000000,44.9937,45.2949,44.5916,45.0126,15606.148137681,0
+PEZ.US,D,20150304,000000,44.8999,44.9198,44.5527,44.8131,35765.133634304,0
+PEZ.US,D,20150305,000000,44.7452,44.9288,44.5527,44.6205,68840.865543808,0
+PEZ.US,D,20150306,000000,44.5726,44.6484,44.1257,44.1257,16951.350193097,0
+PEZ.US,D,20150309,000000,44.2694,44.415,44.1157,44.3272,9508.633902887,0
+PEZ.US,D,20150310,000000,44.0858,44.0858,43.6788,43.7955,20465.715622522,0
+PEZ.US,D,20150311,000000,43.7955,43.9801,43.7756,43.7756,27597.692242704,0
+PEZ.US,D,20150312,000000,44.3871,44.7552,44.2404,44.7552,54888.654359507,0
+PEZ.US,D,20150313,000000,44.8719,44.8719,44.453,44.6005,6615.7478135204,0
+PEZ.US,D,20150316,000000,44.9837,45.246,44.9837,45.2061,15918.892579775,0
+PEZ.US,D,20150317,000000,45.256,45.5992,45.0316,45.5404,21809.915291905,0
+PEZ.US,D,20150318,000000,45.2859,45.7139,45.0226,45.5793,25429.531254727,0
+PEZ.US,D,20150319,000000,45.6751,45.9524,45.6372,45.9344,12815.505423614,0
+PEZ.US,D,20150320,000000,46.2686,46.2686,45.8925,45.9873,13295.648333112,0
+PEZ.US,D,20150323,000000,46.0531,46.2975,46.0531,46.0631,13188.393027649,0
+PEZ.US,D,20150324,000000,46.1599,46.3264,45.8037,45.9663,17824.428427276,0
+PEZ.US,D,20150325,000000,45.7757,46.3075,45.0426,45.1214,13910.110970942,0
+PEZ.US,D,20150326,000000,44.5716,45.0815,44.4041,45.0236,28127.954453818,0
+PEZ.US,D,20150327,000000,45.4136,45.6869,45.2779,45.5234,11333.978867799,0
+PEZ.US,D,20150330,000000,46.111,46.2586,45.9863,46.1409,5768.7316161833,0
+PEZ.US,D,20150331,000000,46.111,46.3075,45.9563,46.0132,26558.217927154,0
+PEZ.US,D,20150401,000000,45.8326,45.8326,45.4336,45.6312,7726.3915373659,0
+PEZ.US,D,20150402,000000,45.7169,46.0831,45.7169,45.9563,10714.504299806,0
+PEZ.US,D,20150406,000000,45.8626,46.091,45.5234,45.9364,16277.746779357,0
+PEZ.US,D,20150407,000000,45.9763,46.0032,45.6491,45.6491,37105.323759558,0
+PEZ.US,D,20150408,000000,45.9124,46.2486,45.8326,46.2486,40079.403117546,0
+PEZ.US,D,20150409,000000,46.3554,46.3953,45.8725,46.0731,19796.121752911,0
+PEZ.US,D,20150410,000000,46.1599,46.4541,46.0332,46.1998,9993.7887425452,0
+PEZ.US,D,20150413,000000,46.3454,46.4342,46.0332,46.0831,26378.790827364,0
+PEZ.US,D,20150414,000000,46.0631,46.1998,45.6581,45.7269,16482.233529957,0
+PEZ.US,D,20150415,000000,45.9943,46.0332,45.7069,45.7269,11655.744784184,0
+PEZ.US,D,20150416,000000,45.7458,45.8526,45.678,45.7169,9779.2781316219,0
+PEZ.US,D,20150417,000000,45.4037,45.6022,45.0426,45.1512,9993.7887425452,0
+PEZ.US,D,20150420,000000,45.4037,45.6212,45.3458,45.6212,7887.7756885745,0
+PEZ.US,D,20150421,000000,45.6969,45.8725,45.4536,45.678,36990.049365838,0
+PEZ.US,D,20150422,000000,45.7169,45.8226,45.3837,45.6969,6391.2133422736,0
+PEZ.US,D,20150423,000000,46.2586,46.7435,45.9364,46.6288,17412.447767979,0
+PEZ.US,D,20150424,000000,46.6677,46.7056,46.4342,46.5799,17124.762976695,0
+PEZ.US,D,20150427,000000,46.6477,46.8691,46.0232,46.0332,24728.863418113,0
+PEZ.US,D,20150428,000000,45.8326,46.131,45.6022,45.8626,24658.696395849,0
+PEZ.US,D,20150429,000000,45.6401,45.6969,45.0136,45.2081,18135.168097305,0
+PEZ.US,D,20150430,000000,45.1792,45.3358,44.4919,44.6005,8861.0925259879,0
+PEZ.US,D,20150501,000000,45.0426,45.3937,44.7263,45.3548,10302.523640509,0
+PEZ.US,D,20150504,000000,45.5234,45.5234,45.2779,45.3268,15146.052948832,0
+PEZ.US,D,20150505,000000,45.4136,45.4136,44.6205,44.6205,26583.277577964,0
+PEZ.US,D,20150506,000000,44.9009,44.9488,44.3362,44.5906,10834.790623688,0
+PEZ.US,D,20150507,000000,44.9298,45.1612,44.424,45.0236,19504.427417497,0
+PEZ.US,D,20150508,000000,45.7358,45.8226,45.5234,45.5922,7416.6542533693,0
+PEZ.US,D,20150511,000000,45.7069,45.7069,45.5334,45.5334,7520.9024007338,0
+PEZ.US,D,20150512,000000,45.0525,45.3638,44.9657,45.1891,13293.643561047,0
+PEZ.US,D,20150513,000000,45.4935,45.4935,44.9109,44.9298,24189.579732708,0
+PEZ.US,D,20150514,000000,45.0426,45.2879,44.862,45.248,122193.86450176,0
+PEZ.US,D,20150515,000000,45.0815,45.268,45.0815,45.268,12959.849012273,0
+PEZ.US,D,20150518,000000,45.4037,45.8226,45.3548,45.8037,19818.174245623,0
+PEZ.US,D,20150519,000000,45.8925,45.8925,45.6312,45.6491,17901.612151767,0
+PEZ.US,D,20150520,000000,45.6022,45.6869,45.2879,45.4835,43743.12406579,0
+PEZ.US,D,20150521,000000,45.5823,45.6869,45.5234,45.6681,13086.149652349,0
+PEZ.US,D,20150522,000000,45.8825,45.8825,45.3268,45.5134,15659.274597396,0
+PEZ.US,D,20150526,000000,45.3358,45.4136,44.9558,44.9757,29183.466945884,0
+PEZ.US,D,20150527,000000,45.1214,45.2779,45.0525,45.2181,15146.052948832,0
+PEZ.US,D,20150528,000000,45.1114,45.2281,45.1114,45.2181,23553.064602165,0
+PEZ.US,D,20150529,000000,45.1412,45.1792,44.9009,44.9847,25758.313873338,0
+PEZ.US,D,20150601,000000,44.862,45.3548,44.862,45.2281,73052.89165175,0
+PEZ.US,D,20150602,000000,45.0615,45.3548,44.9558,45.1512,19726.957116679,0
+PEZ.US,D,20150603,000000,45.4236,45.6122,45.4236,45.5723,12464.670312291,0
+PEZ.US,D,20150604,000000,45.4436,45.5034,45.0915,45.1313,16590.491221451,0
+PEZ.US,D,20150605,000000,45.1891,45.3458,45.1412,45.3458,20501.801519687,0
+PEZ.US,D,20150608,000000,45.3268,45.5334,44.842,44.852,11744.957141063,0
+PEZ.US,D,20150609,000000,44.6963,44.8131,44.414,44.7742,43236.919119453,0
+PEZ.US,D,20150610,000000,44.9488,45.3358,44.9488,45.248,21080.178260354,0
+PEZ.US,D,20150611,000000,45.5723,45.5723,45.3458,45.3458,20173.018901075,0
+PEZ.US,D,20150612,000000,45.4037,45.5823,45.2081,45.5134,17513.688757247,0
+PEZ.US,D,20150615,000000,45.0615,45.258,44.9757,45.1702,11230.733106467,0
+PEZ.US,D,20150616,000000,45.258,45.4236,45.1792,45.4236,9790.3043779778,0
+PEZ.US,D,20150617,000000,45.5334,45.7269,45.3937,45.6122,17204.953859283,0
+PEZ.US,D,20150618,000000,45.9124,46.2198,45.9124,46.0531,32556.495944747,0
+PEZ.US,D,20150619,000000,46.3883,46.7953,46.0062,46.0761,173410.77882476,0
+PEZ.US,D,20150622,000000,46.5739,46.9998,46.3005,46.4172,25214.018257772,0
+PEZ.US,D,20150623,000000,46.6717,46.7475,46.4571,46.5839,33352.390454434,0
+PEZ.US,D,20150624,000000,46.5539,46.6128,46.0861,46.1529,31491.961978389,0
+PEZ.US,D,20150625,000000,46.535,46.5739,46.094,46.1928,54751.327473075,0
+PEZ.US,D,20150626,000000,46.4861,46.5739,46.2716,46.4372,48987.607787054,0
+PEZ.US,D,20150629,000000,46.094,46.094,45.3089,45.3089,25421.512166468,0
+PEZ.US,D,20150630,000000,45.5942,45.7787,45.4655,45.5354,10700.470895353,0
+PEZ.US,D,20150701,000000,45.7199,45.9893,45.681,45.8655,17287.149513935,0
+PEZ.US,D,20150702,000000,45.9893,45.9893,45.7199,45.8755,9569.7794508604,0
+PEZ.US,D,20150706,000000,45.681,46.0661,45.5054,45.7787,21509.1994822,0
+PEZ.US,D,20150707,000000,46.134,46.1429,45.27,46.1429,29228.574317339,0
+PEZ.US,D,20150708,000000,45.9324,45.9324,45.27,45.3568,11526.436986011,0
+PEZ.US,D,20150709,000000,45.7787,45.9144,45.4556,45.5743,16981.421774068,0
+PEZ.US,D,20150710,000000,45.9893,46.3394,45.8955,46.3294,54646.076939678,0
+PEZ.US,D,20150713,000000,46.4761,47.0857,46.4571,47.0567,58867.12452191,0
+PEZ.US,D,20150714,000000,47.0567,47.0567,46.8532,46.922,61858.244442448,0
+PEZ.US,D,20150715,000000,47.0178,47.0477,46.7575,46.8631,56554.619945276,0
+PEZ.US,D,20150716,000000,46.8821,47.1156,46.8342,47.1056,76569.261853239,0
+PEZ.US,D,20150717,000000,46.9799,47.4098,46.8053,46.94,58351.898101282,0
+PEZ.US,D,20150720,000000,47.3629,47.3629,47.0078,47.0956,96433.545856351,0
+PEZ.US,D,20150721,000000,46.95,47.1355,46.6916,46.8921,68129.171460839,0
+PEZ.US,D,20150722,000000,46.93,47.2433,46.8631,47.1545,51043.501539407,0
+PEZ.US,D,20150723,000000,47.4966,47.5066,46.8921,46.912,78625.155605592,0
+PEZ.US,D,20150724,000000,46.7764,47.1445,46.3683,46.4661,47238.4441606,0
+PEZ.US,D,20150727,000000,46.1429,46.2128,45.8655,45.9394,78625.155605592,0
+PEZ.US,D,20150728,000000,46.3194,46.4861,45.8356,46.3783,27681.892669421,0
+PEZ.US,D,20150729,000000,46.3484,46.8053,46.2516,46.7575,95710.825527025,0
+PEZ.US,D,20150730,000000,47.0078,47.1355,46.6717,47.0857,80066.586720114,0
+PEZ.US,D,20150731,000000,47.1745,47.4198,47.0278,47.2832,48163.64646846,0
+PEZ.US,D,20150803,000000,47.1934,47.2932,46.8432,47.0767,47890.997467661,0
+PEZ.US,D,20150804,000000,47.2333,47.3719,47.0767,47.343,38902.601915564,0
+PEZ.US,D,20150805,000000,47.5266,47.8319,47.4777,47.5465,88608.920487814,0
+PEZ.US,D,20150806,000000,47.794,47.794,46.2228,46.6038,142041.10794232,0
+PEZ.US,D,20150807,000000,46.9699,46.9699,46.2128,46.5739,30464.516295229,0
+PEZ.US,D,20150810,000000,47.1545,47.1545,46.8053,46.94,75645.061931411,0
+PEZ.US,D,20150811,000000,47.2533,47.2533,46.4761,46.8053,19068.389493424,0
+PEZ.US,D,20150812,000000,46.3683,46.535,45.6042,46.3783,22949.628210689,0
+PEZ.US,D,20150813,000000,46.4961,46.9599,46.3683,46.7176,65042.824867228,0
+PEZ.US,D,20150814,000000,46.6228,46.8921,46.5938,46.8921,51765.2194827,0
+PEZ.US,D,20150817,000000,46.6816,47.3132,46.5938,47.3132,76773.748603839,0
+PEZ.US,D,20150818,000000,47.1355,47.4098,46.9799,47.0567,31286.472841757,0
+PEZ.US,D,20150819,000000,47.5934,47.5934,46.6038,46.9021,38076.635824906,0
+PEZ.US,D,20150820,000000,46.4761,46.4761,45.6232,45.6232,35609.763799289,0
+PEZ.US,D,20150821,000000,45.1134,45.1134,43.9592,43.9781,66173.516311721,0
+PEZ.US,D,20150824,000000,43.0932,43.8025,24.1853,42.6552,130318.20329397,0
+PEZ.US,D,20150825,000000,43.6947,44.0179,42.6263,42.6752,81712.504585235,0
+PEZ.US,D,20150826,000000,43.58,44.0279,42.6083,43.9492,59280.107567239,0
+PEZ.US,D,20150827,000000,44.5726,45.23,44.2394,44.9577,119176.68254438,0
+PEZ.US,D,20150828,000000,45.0935,45.1722,44.7462,44.9218,24700.796609208,0
+PEZ.US,D,20150831,000000,45.0256,45.0256,44.5627,44.6494,18833.831161854,0
+PEZ.US,D,20150901,000000,43.3167,44.2015,43.3167,43.5151,59382.350942539,0
+PEZ.US,D,20150902,000000,44.1426,44.3472,43.7925,44.3472,27272.919168221,0
+PEZ.US,D,20150903,000000,44.7562,45.0545,44.444,44.6395,42915.153203068,0
+PEZ.US,D,20150904,000000,44.1726,44.5328,44.0179,44.434,132040.30249754,0
+PEZ.US,D,20150908,000000,44.9957,45.2799,44.7951,45.27,59898.5797492,0
+PEZ.US,D,20150909,000000,45.8955,45.8955,44.7951,44.8051,50220.542606846,0
+PEZ.US,D,20150910,000000,44.854,45.1911,44.844,44.9128,25187.95622093,0
+PEZ.US,D,20150911,000000,44.9218,45.4556,44.7752,45.4556,72760.194930303,0
+PEZ.US,D,20150914,000000,45.4755,45.4755,45.1234,45.27,42607.420691135,0
+PEZ.US,D,20150915,000000,45.3957,45.7787,45.1034,45.6899,40960.500439983,0
+PEZ.US,D,20150916,000000,45.9893,46.3484,45.7967,46.3484,28198.121476082,0
+PEZ.US,D,20150917,000000,46.2905,46.8242,46.2128,46.3005,38719.165271644,0
+PEZ.US,D,20150918,000000,45.9663,46.1539,45.5194,45.5394,47349.709010191,0
+PEZ.US,D,20150921,000000,45.9095,46.1669,45.5194,45.6839,20361.467475158,0
+PEZ.US,D,20150922,000000,45.6839,45.6839,44.9897,45.244,35994.680035712,0
+PEZ.US,D,20150923,000000,45.3129,45.3897,45.0675,45.0974,42508.184473933,0
+PEZ.US,D,20150924,000000,44.9897,44.9897,44.3801,44.9248,21950.249336434,0
+PEZ.US,D,20150925,000000,45.3697,45.6551,44.9348,45.2041,20773.448134454,0
+PEZ.US,D,20150928,000000,44.9248,44.9248,43.572,43.592,20727.338376966,0
+PEZ.US,D,20150929,000000,43.592,43.6109,43.0273,43.1919,13063.094773606,0
+PEZ.US,D,20150930,000000,43.7556,44.1456,43.5341,44.1077,102738.55399984,0
+PEZ.US,D,20151001,000000,43.9911,44.2714,43.6967,44.2714,11928.393784984,0
+PEZ.US,D,20151002,000000,43.8155,44.6524,43.4274,44.6325,44939.972988418,0
+PEZ.US,D,20151005,000000,45.1572,45.4895,44.9807,45.4595,141513.85288929,0
+PEZ.US,D,20151006,000000,45.5394,45.5394,44.5258,44.6245,31469.909485678,0
+PEZ.US,D,20151007,000000,44.9059,44.9059,44.3981,44.847,90564.575636932,0
+PEZ.US,D,20151008,000000,45.0974,45.274,44.7293,45.1951,25712.20411585,0
+PEZ.US,D,20151009,000000,45.2241,45.4795,45.2141,45.3897,388121.86695446,0
+PEZ.US,D,20151012,000000,45.5194,46.3823,45.3697,45.7428,326716.70099864,0
+PEZ.US,D,20151013,000000,45.5583,45.7628,45.1472,45.2141,565418.89642665,0
+PEZ.US,D,20151014,000000,45.3029,45.3029,44.3602,44.4081,51625.887824203,0
+PEZ.US,D,20151015,000000,45.0675,45.2141,44.4659,45.1851,118472.00516363,0
+PEZ.US,D,20151016,000000,45.2241,45.4595,45.1074,45.4097,47410.854558164,0
+PEZ.US,D,20151019,000000,45.3897,45.9923,45.3897,45.9354,40315.96622118,0
+PEZ.US,D,20151020,000000,45.9434,46.0901,45.6362,45.8107,104690.19960483,0
+PEZ.US,D,20151021,000000,45.8496,45.8496,45.3418,45.3418,39286.515765955,0
+PEZ.US,D,20151022,000000,45.5783,46.3524,45.4496,45.7628,25712.20411585,0
+PEZ.US,D,20151023,000000,45.6362,45.6362,44.5557,44.9059,59854.474763777,0
+PEZ.US,D,20151026,000000,44.9518,45.4396,44.9248,45.3897,210618.34595961,0
+PEZ.US,D,20151027,000000,45.4595,45.4595,44.7881,45.0974,37946.325640701,0
+PEZ.US,D,20151028,000000,45.3129,45.5982,44.9518,45.5982,99343.472508267,0
+PEZ.US,D,20151029,000000,45.3508,45.5294,45.1572,45.3418,96363.378834086,0
+PEZ.US,D,20151030,000000,45.5883,45.6651,45.3598,45.3598,29207.52421066,0
+PEZ.US,D,20151102,000000,45.3797,45.7528,45.1762,45.5194,51374.288930083,0
+PEZ.US,D,20151103,000000,45.5783,45.8496,45.4296,45.6839,73511.984454567,0
+PEZ.US,D,20151104,000000,45.7917,45.7917,45.3129,45.3697,108869.14697371,0
+PEZ.US,D,20151105,000000,45.6751,45.6751,45.234,45.5194,62936.811813258,0
+PEZ.US,D,20151106,000000,45.3897,45.6651,45.234,45.3508,84227.491140405,0
+PEZ.US,D,20151109,000000,45.4995,45.4995,44.3981,44.5856,26344.709702264,0
+PEZ.US,D,20151110,000000,44.427,44.9438,44.418,44.9348,45764.936693043,0
+PEZ.US,D,20151111,000000,45.0675,45.0675,44.3203,44.3402,20773.448134454,0
+PEZ.US,D,20151112,000000,44.0309,44.2324,43.8743,43.8933,37844.082265402,0
+PEZ.US,D,20151113,000000,43.5171,43.5171,42.6283,42.6472,41033.674620343,0
+PEZ.US,D,20151116,000000,42.3968,42.9495,42.2802,42.9495,41134.915609611,0
+PEZ.US,D,20151117,000000,42.9874,43.182,42.6193,42.7071,24887.240411225,0
+PEZ.US,D,20151118,000000,42.7869,43.4574,42.737,43.4474,114665.94539879,0
+PEZ.US,D,20151119,000000,43.4574,43.8155,43.4574,43.6768,47098.11011607,0
+PEZ.US,D,20151120,000000,44.0977,44.3981,44.0977,44.3701,18098.079814108,0
+PEZ.US,D,20151123,000000,44.456,44.6903,44.3602,44.4759,54402.497133817,0
+PEZ.US,D,20151124,000000,44.1177,44.4859,43.9222,44.3602,21392.922702447,0
+PEZ.US,D,20151125,000000,44.4081,44.7392,44.4081,44.6903,10284.480691927,0
+PEZ.US,D,20151127,000000,44.6704,44.7203,44.6145,44.6614,3598.5658561421,0
+PEZ.US,D,20151130,000000,44.3013,44.3901,44.0399,44.0788,20361.467475158,0
+PEZ.US,D,20151201,000000,44.3113,44.5856,44.2045,44.5657,9354.2664539049,0
+PEZ.US,D,20151202,000000,44.7203,44.8081,44.4081,44.4859,36382.603430232,0
+PEZ.US,D,20151203,000000,44.5946,44.5946,43.2109,43.4274,31948.047623109,0
+PEZ.US,D,20151204,000000,43.4872,44.4959,43.4872,44.447,15424.716265826,0
+PEZ.US,D,20151207,000000,44.5258,44.5856,44.2624,44.3981,44326.512736619,0
+PEZ.US,D,20151208,000000,44.0878,44.5756,43.9711,44.5158,41432.62426122,0
+PEZ.US,D,20151209,000000,44.5358,44.7203,43.7356,43.8644,46278.158341607,0
+PEZ.US,D,20151210,000000,44.0399,44.2045,43.8644,43.9023,51110.661403574,0
+PEZ.US,D,20151211,000000,43.4174,43.5341,42.8907,42.9295,28484.803881334,0
+PEZ.US,D,20151214,000000,43.1351,43.2299,42.5016,43.0363,44747.514870207,0
+PEZ.US,D,20151215,000000,43.3187,43.4772,43.2109,43.2997,48336.056866025,0
+PEZ.US,D,20151216,000000,43.7067,43.9322,43.2598,43.8743,50497.201151775,0
+PEZ.US,D,20151217,000000,43.9422,43.9422,43.1151,43.1151,19334.021791997,0
+PEZ.US,D,20151218,000000,42.9615,43.0682,42.5125,42.5125,11876.269711301,0
+PEZ.US,D,20151221,000000,42.759,42.8927,42.5325,42.779,37501.266242337,0
+PEZ.US,D,20151222,000000,43.0293,43.157,42.5924,43.0582,74581.530351087,0
+PEZ.US,D,20151223,000000,43.2718,43.2718,43.0782,43.2319,25789.387840341,0
+PEZ.US,D,20151224,000000,43.1171,43.2319,43.0093,43.1271,6203.7671542239,0
+PEZ.US,D,20151228,000000,42.9315,43.174,42.737,43.174,37085.276038911,0
+PEZ.US,D,20151229,000000,43.4394,43.7486,43.4394,43.6399,39068.997996934,0
+PEZ.US,D,20151230,000000,43.7785,43.7785,43.2718,43.2917,37060.216388102,0
+PEZ.US,D,20151231,000000,43.174,43.2468,42.8628,42.8628,104618.0278105,0
+PEZ.US,D,20160104,000000,42.0177,42.0177,41.3663,41.5588,101601.84823915,0
+PEZ.US,D,20160105,000000,41.5828,41.6287,41.2874,41.4132,156239.90609057,0
+PEZ.US,D,20160106,000000,40.7916,41.1808,40.5772,40.9962,53451.232789116,0
+PEZ.US,D,20160107,000000,40.2449,40.8106,39.9746,40.0994,225340.38961676,0
+PEZ.US,D,20160108,000000,40.4305,40.5094,39.4968,39.5746,91242.188594802,0
+PEZ.US,D,20160111,000000,39.7192,39.9647,39.2234,39.8369,352273.53527948,0
+PEZ.US,D,20160112,000000,40.1871,40.4595,39.8569,40.4006,215015.81348354,0
+PEZ.US,D,20160113,000000,40.4794,40.4794,38.6687,38.7765,128800.59084098,0
+PEZ.US,D,20160114,000000,38.8244,39.4269,38.0841,39.0358,104650.10416354,0
+PEZ.US,D,20160115,000000,38.0452,38.4633,37.706,38.2697,60717.529137632,0
+PEZ.US,D,20160119,000000,38.7376,38.9721,38.0741,38.4931,165620.23458132,0
+PEZ.US,D,20160120,000000,37.9294,38.7785,36.9758,38.4234,81117.087282019,0
+PEZ.US,D,20160121,000000,38.5131,39.0558,38.1729,38.7865,43965.653764972,0
+PEZ.US,D,20160122,000000,39.3092,39.5357,39.1456,39.5068,37437.113536266,0
+PEZ.US,D,20160125,000000,39.407,39.5557,38.9721,39.008,16213.594073286,0
+PEZ.US,D,20160126,000000,39.1256,39.5068,39.0857,39.5068,16561.422026513,0
+PEZ.US,D,20160127,000000,39.407,39.6224,38.6098,38.7765,30859.456391975,0
+PEZ.US,D,20160128,000000,39.2633,39.2633,38.3385,38.8723,33781.41167628,0
+PEZ.US,D,20160129,000000,38.7376,39.5656,38.7186,39.5656,33788.428378507,0
+PEZ.US,D,20160201,000000,39.3192,39.8669,39.2733,39.798,25263.135173357,0
+PEZ.US,D,20160202,000000,39.4369,39.7192,38.5131,38.7076,54306.268074711,0
+PEZ.US,D,20160203,000000,38.9721,38.9721,37.7569,38.3385,93824.335014139,0
+PEZ.US,D,20160204,000000,38.1729,38.2028,37.8038,38.2028,41150.953786129,0
+PEZ.US,D,20160205,000000,38.0063,38.0262,36.4989,36.6156,70985.971653041,0
+PEZ.US,D,20160208,000000,36.0221,36.0221,35.0684,35.653,145131.46408006,0
+PEZ.US,D,20160209,000000,35.2129,36.2904,35.193,35.9831,60057.959128344,0
+PEZ.US,D,20160210,000000,36.2744,37.0187,36.2744,36.47,75968.832619861,0
+PEZ.US,D,20160211,000000,36.1368,36.869,35.9931,36.6356,79239.618243424,0
+PEZ.US,D,20160212,000000,36.9668,37.2102,36.6366,37.1344,49479.779328938,0
+PEZ.US,D,20160216,000000,37.6282,38.0741,37.4726,38.0741,78045.776478893,0
+PEZ.US,D,20160217,000000,38.4234,39.1057,38.4234,38.9721,45334.913085164,0
+PEZ.US,D,20160218,000000,38.7865,39.015,38.6787,38.7675,31661.365217856,0
+PEZ.US,D,20160219,000000,38.6198,39.1645,38.4433,39.1545,32209.670377553,0
+PEZ.US,D,20160222,000000,39.4469,39.9098,39.4469,39.8569,48724.982646577,0
+PEZ.US,D,20160223,000000,39.8469,39.9447,39.5846,39.6224,19419.224604747,0
+PEZ.US,D,20160224,000000,39.2533,40.0315,38.981,40.0036,80638.949144586,0
+PEZ.US,D,20160225,000000,40.2928,40.7916,40.0505,40.7817,44371.620108074,0
+PEZ.US,D,20160226,000000,40.9084,40.9084,40.4016,40.5573,17253.068388835,0
+PEZ.US,D,20160229,000000,40.4395,40.9303,40.4395,40.4495,25335.306967686,0
+PEZ.US,D,20160301,000000,40.7328,41.4411,40.7328,41.4411,17385.383345106,0
+PEZ.US,D,20160302,000000,41.3942,41.4601,41.103,41.4601,31168.19128994,0
+PEZ.US,D,20160303,000000,41.4321,41.6776,41.1808,41.6536,27777.119342494,0
+PEZ.US,D,20160304,000000,41.7544,41.7544,41.4561,41.5688,9734.1707601661,0
+PEZ.US,D,20160307,000000,41.3254,41.4421,41.0251,41.1987,37313.820054288,0
+PEZ.US,D,20160308,000000,40.7916,41.3064,40.7817,40.9084,31232.34399601,0
+PEZ.US,D,20160309,000000,41.0451,41.1219,40.8784,41.1219,39213.341585593,0
+PEZ.US,D,20160310,000000,41.4601,41.4601,40.7328,41.2485,115571.09998601,0
+PEZ.US,D,20160311,000000,41.5588,41.9209,41.5588,41.911,24831.106793413,0
+PEZ.US,D,20160314,000000,41.7933,42.1055,41.7933,42.0277,18311.588038998,0
+PEZ.US,D,20160315,000000,41.7734,41.9988,41.7155,41.9309,27254.876219639,0
+PEZ.US,D,20160316,000000,41.9509,42.3201,41.8531,42.3201,13819.896228031,0
+PEZ.US,D,20160317,000000,42.2123,42.331,42.0377,42.2612,45543.409379894,0
+PEZ.US,D,20160318,000000,42.3918,42.6692,42.3111,42.3629,29150.388206816,0
+PEZ.US,D,20160321,000000,42.3011,42.3978,42.2023,42.3111,13200.421660038,0
+PEZ.US,D,20160322,000000,41.9509,42.2612,41.892,42.2023,22756.167706446,0
+PEZ.US,D,20160323,000000,42.0377,42.1824,41.901,41.9988,109472.58336518,0
+PEZ.US,D,20160324,000000,41.7245,41.8003,41.5988,41.7444,16287.770639681,0
+PEZ.US,D,20160328,000000,41.8132,41.9509,41.7734,41.892,80486.586467669,0
+PEZ.US,D,20160329,000000,41.8032,42.5325,41.8032,42.5325,33764.371113731,0
+PEZ.US,D,20160330,000000,43.6897,43.6897,42.5724,42.8069,13697.605132084,0
+PEZ.US,D,20160331,000000,42.8069,42.9027,42.6592,42.6792,17229.011124059,0
+PEZ.US,D,20160401,000000,42.4926,42.6482,42.349,42.6403,10443.860071071,0
+PEZ.US,D,20160404,000000,42.4936,42.5425,41.9988,42.1055,1363877.5095845,0
+PEZ.US,D,20160405,000000,41.8331,42.0956,41.7345,41.8431,476103.29378602,0
+PEZ.US,D,20160406,000000,41.8331,42.2123,41.6886,42.1923,1361820.6134462,0
+PEZ.US,D,20160407,000000,41.883,41.9988,41.2974,41.48,89861.903028253,0
+PEZ.US,D,20160408,000000,41.7444,41.7444,41.3942,41.48,95415.121647481,0
+PEZ.US,D,20160411,000000,41.6486,41.8431,41.1908,41.2087,79881.145304129,0
+PEZ.US,D,20160412,000000,41.2087,41.5588,41.0551,41.51,47945.126313408,0
+PEZ.US,D,20160413,000000,41.7444,42.2382,41.7444,42.1824,17672.065750358,0
+PEZ.US,D,20160414,000000,42.2712,42.3579,41.9808,42.2023,16329.87085304,0
+PEZ.US,D,20160415,000000,42.0187,42.3111,42.0187,42.3011,14153.690776804,0
+PEZ.US,D,20160418,000000,42.2422,42.5874,42.2323,42.5525,8227.5845535417,0
+PEZ.US,D,20160419,000000,42.6692,42.6892,42.4207,42.4736,19083.425283909,0
+PEZ.US,D,20160420,000000,42.6892,42.6892,42.3111,42.4826,7163.0505871843,0
+PEZ.US,D,20160421,000000,42.4736,42.4736,42.1245,42.1524,13206.435976231,0
+PEZ.US,D,20160422,000000,42.1923,42.1923,41.6876,41.8631,30029.480757188,0
+PEZ.US,D,20160425,000000,41.7933,41.9609,41.7544,41.9609,42142.313572125,0
+PEZ.US,D,20160426,000000,42.0377,42.1844,41.9209,42.1624,11101.425308293,0
+PEZ.US,D,20160427,000000,42.1345,42.2123,41.882,42.1345,13399.896480476,0
+PEZ.US,D,20160428,000000,41.7734,42.0576,41.3942,41.4511,14046.435471343,0
+PEZ.US,D,20160429,000000,41.2874,41.2874,40.8884,41.103,14788.201135283,0
+PEZ.US,D,20160502,000000,41.2187,41.6776,41.1908,41.6387,31773.63245348,0
+PEZ.US,D,20160503,000000,41.1987,41.49,41.1987,41.2685,64860.39060934,0
+PEZ.US,D,20160504,000000,41.1908,41.1908,41.0151,41.103,23527.002565324,0
+PEZ.US,D,20160505,000000,40.8106,40.8784,40.5672,40.5672,27152.632844339,0
+PEZ.US,D,20160506,000000,40.3617,40.7048,40.1293,40.7048,29564.373638178,0
+PEZ.US,D,20160509,000000,40.8006,41.1908,40.8006,41.0451,9890.5429812129,0
+PEZ.US,D,20160510,000000,41.084,41.3054,41.064,41.2187,10329.588063382,0
+PEZ.US,D,20160511,000000,40.9084,40.9772,40.4395,40.4395,11270.828547761,0
+PEZ.US,D,20160512,000000,40.6061,40.7417,40.3916,40.5573,6034.3639147565,0
+PEZ.US,D,20160513,000000,40.4006,40.7328,40.236,40.236,6445.3421880206,0
+PEZ.US,D,20160516,000000,40.236,40.685,40.236,40.5573,7255.2701021607,0
+PEZ.US,D,20160517,000000,40.5772,40.5862,39.9447,40.0116,34118.21338315,0
+PEZ.US,D,20160518,000000,39.8958,39.9846,39.6224,39.7741,18136.170483337,0
+PEZ.US,D,20160519,000000,39.5656,39.9058,39.4768,39.827,95077.317554579,0
+PEZ.US,D,20160520,000000,39.7012,39.9986,39.7012,39.8469,7638.181566519,0
+PEZ.US,D,20160523,000000,39.8868,39.9347,39.5656,39.5656,464603.92122289,0
+PEZ.US,D,20160524,000000,40.0036,40.3028,40.0036,40.2529,5686.5359615305,0
+PEZ.US,D,20160525,000000,40.4325,40.4784,40.3816,40.4006,6820.2345641201,0
+PEZ.US,D,20160526,000000,40.4595,40.4694,40.4206,40.4595,2187.2063225911,0
+PEZ.US,D,20160527,000000,40.7338,40.8485,40.7238,40.8196,12686.197625441,0
+PEZ.US,D,20160531,000000,40.7258,40.8485,40.655,40.8106,18470.967418142,0
+PEZ.US,D,20160601,000000,40.665,40.9483,40.665,40.9283,9132.7391407552,0
+PEZ.US,D,20160602,000000,40.8106,41.1319,40.7617,41.1319,15700.372424723,0
+PEZ.US,D,20160603,000000,40.9962,40.9962,40.5862,40.8106,16137.412734828,0
+PEZ.US,D,20160606,000000,40.6401,40.8685,40.6261,40.8196,9070.5912067494,0
+PEZ.US,D,20160607,000000,41.1129,41.3054,41.0451,41.1808,6453.3612762794,0
+PEZ.US,D,20160608,000000,41.2874,41.2974,41.1319,41.2775,12644.097412083,0
+PEZ.US,D,20160609,000000,41.2087,41.4042,41.1618,41.3842,11634.694677504,0
+PEZ.US,D,20160610,000000,41.0022,41.1518,40.8196,40.9084,9507.6315168546,0
+PEZ.US,D,20160613,000000,40.7417,40.8236,40.3537,40.3537,6183.7194335768,0
+PEZ.US,D,20160614,000000,40.3028,40.4006,40.0415,40.226,95227.675459432,0
+PEZ.US,D,20160615,000000,40.3327,40.665,40.3327,40.3327,18476.981734337,0
+PEZ.US,D,20160616,000000,40.1721,40.2928,39.9158,40.2529,12397.510448124,0
+PEZ.US,D,20160617,000000,40.236,40.3028,40.1472,40.2449,6612.7406554233,0
+PEZ.US,D,20160620,000000,40.8136,40.9323,40.5303,40.5303,6038.3734588859,0
+PEZ.US,D,20160621,000000,40.5872,40.6032,40.4615,40.5493,6846.2966009612,0
+PEZ.US,D,20160622,000000,40.5393,40.7986,40.5014,40.5014,4358.3744686646,0
+PEZ.US,D,20160623,000000,40.8325,40.8834,40.7547,40.8046,4118.8042069326,0
+PEZ.US,D,20160624,000000,39.6394,40.1462,39.0697,39.6005,9038.5148537141,0
+PEZ.US,D,20160627,000000,39.2683,39.2683,38.6019,38.7296,4379.424575344,0
+PEZ.US,D,20160628,000000,39.1695,39.413,39.1396,39.393,67310.222072408,0
+PEZ.US,D,20160629,000000,39.9437,40.2449,39.9437,40.197,1752.1707845505,0
+PEZ.US,D,20160630,000000,40.2639,40.4315,40.0495,40.4315,5226.4407726811,0
+PEZ.US,D,20160701,000000,40.8325,40.8525,40.5592,40.658,4367.3959429558,0
+PEZ.US,D,20160705,000000,40.5014,40.5014,40.2539,40.4116,8214.5535351211,0
+PEZ.US,D,20160706,000000,40.3727,40.7547,40.3727,40.7547,25339.316511815,0
+PEZ.US,D,20160707,000000,40.7078,40.8705,40.678,40.8425,15657.269825332,0
+PEZ.US,D,20160708,000000,41.1568,41.5568,41.1568,41.507,5459.996718219,0
+PEZ.US,D,20160711,000000,41.7534,41.911,41.6866,41.7923,11164.575628332,0
+PEZ.US,D,20160712,000000,42.0576,42.0576,41.8321,41.9668,6423.2896953089,0
+PEZ.US,D,20160713,000000,42.0477,42.0477,41.6656,41.6756,10929.014910729,0
+PEZ.US,D,20160714,000000,41.9409,41.9409,41.6167,41.7145,7197.1317122843,0
+PEZ.US,D,20160715,000000,41.7045,41.7923,41.6267,41.6267,6744.0532256614,0
+PEZ.US,D,20160718,000000,41.7145,41.9898,41.7145,41.9509,4551.8349729085,0
+PEZ.US,D,20160719,000000,41.8321,41.911,41.7335,41.7434,3721.8593381214,0
+PEZ.US,D,20160720,000000,41.8321,42.0327,41.8321,42.0088,3834.1265737448,0
+PEZ.US,D,20160721,000000,42.0866,42.1035,41.8521,41.9898,12635.075937791,0
+PEZ.US,D,20160722,000000,41.477,42.0477,41.477,42.0177,9505.6267447899,0
+PEZ.US,D,20160725,000000,41.9988,42.1385,41.9988,42.1065,22334.163186825,0
+PEZ.US,D,20160726,000000,42.2233,42.2233,41.9808,42.1634,5456.9895601219,0
+PEZ.US,D,20160727,000000,42.1624,42.1624,41.891,41.9309,1352.2187576423,0
+PEZ.US,D,20160728,000000,41.8222,42.1255,41.7923,42.1165,2500.9531507172,0
+PEZ.US,D,20160729,000000,41.9309,42.1484,41.9209,42.1065,3140.4754393575,0
+PEZ.US,D,20160801,000000,42.0676,42.1315,41.9409,42.0377,3413.1244401571,0
+PEZ.US,D,20160802,000000,42.0576,42.0576,41.467,41.5968,3886.250647427,0
+PEZ.US,D,20160803,000000,41.4381,41.8621,41.1169,41.8621,1684.0085343506,0
+PEZ.US,D,20160804,000000,42.0088,42.0377,41.89,41.9609,2746.5377286433,0
+PEZ.US,D,20160805,000000,42.2133,42.331,42.1634,42.1634,2802.671346455,0
+PEZ.US,D,20160808,000000,42.1933,42.1933,42.0576,42.0966,8083.2409648831,0
+PEZ.US,D,20160809,000000,42.1255,42.2632,42.1255,42.1255,5925.1038372301,0
+PEZ.US,D,20160810,000000,42.1435,42.3131,42.1435,42.2732,9312.1662405461,0
+PEZ.US,D,20160811,000000,42.9365,42.9365,42.5056,42.741,13676.555025405,0
+PEZ.US,D,20160812,000000,42.3898,42.6443,42.3898,42.6443,5310.6411993986,0
+PEZ.US,D,20160815,000000,42.7231,42.8827,42.7231,42.7231,16031.159815399,0
+PEZ.US,D,20160816,000000,42.5056,42.5056,42.1734,42.2033,2950.0220932107,0
+PEZ.US,D,20160817,000000,42.1165,42.2432,41.9988,42.2432,2665.3444600228,0
+PEZ.US,D,20160818,000000,42.3131,42.5804,42.2931,42.5056,2827.7309972638,0
+PEZ.US,D,20160819,000000,42.4856,42.6153,42.4856,42.6053,2104.0082819059,0
+PEZ.US,D,20160822,000000,42.4746,42.6153,42.4387,42.5754,5362.7652730809,0
+PEZ.US,D,20160823,000000,42.6931,42.8777,42.6931,42.8229,6046.3925471447,0
+PEZ.US,D,20160824,000000,42.753,42.753,42.4387,42.5355,7780.5203831129,0
+PEZ.US,D,20160825,000000,42.4287,42.5125,42.351,42.3898,3814.0788530977,0
+PEZ.US,D,20160826,000000,42.3898,42.4267,41.9509,42.1065,3641.6684555333,0
+PEZ.US,D,20160829,000000,42.1165,42.3798,42.1165,42.2632,7501.8570661191,0
+PEZ.US,D,20160830,000000,42.3031,42.8678,41.9808,42.0088,10103.048820071,0
+PEZ.US,D,20160831,000000,41.9409,42.0177,41.7045,41.9708,9083.6222251699,0
+PEZ.US,D,20160901,000000,42.0576,42.1165,41.891,42.1165,3485.2962344864,0
+PEZ.US,D,20160902,000000,42.0177,42.4487,41.9509,42.4187,9813.3592567219,0
+PEZ.US,D,20160906,000000,42.3898,42.3998,42.2432,42.3998,3936.3699490446,0
+PEZ.US,D,20160907,000000,42.351,42.4327,42.2632,42.4287,2579.1392612406,0
+PEZ.US,D,20160908,000000,42.0866,42.0866,41.8321,41.8321,1288.0660515718,0
+PEZ.US,D,20160909,000000,41.477,41.488,40.9124,40.9124,3788.0168162566,0
+PEZ.US,D,20160912,000000,40.8924,41.5668,40.8924,41.5668,2460.8577094231,0
+PEZ.US,D,20160913,000000,41.2047,41.2446,40.9812,41.1568,22132.683594323,0
+PEZ.US,D,20160914,000000,41.069,41.3154,41.0102,41.079,9511.641060984,0
+PEZ.US,D,20160915,000000,41.0501,41.5469,41.0501,41.5269,3843.1480480359,0
+PEZ.US,D,20160916,000000,41.3064,41.3653,41.2476,41.2476,2876.847912849,0
+PEZ.US,D,20160919,000000,41.062,41.6107,41.062,41.2476,4612.9805208819,0
+PEZ.US,D,20160920,000000,41.2277,41.3653,41.1109,41.2675,3585.5348377216,0
+PEZ.US,D,20160921,000000,41.3852,41.5708,41.072,41.5708,3845.1528201006,0
+PEZ.US,D,20160922,000000,41.5808,41.9339,41.5808,41.876,10967.105579959,0
+PEZ.US,D,20160923,000000,41.7275,41.895,41.7085,41.8461,16304.81120223,0
+PEZ.US,D,20160926,000000,41.5509,41.6357,41.4611,41.4611,7031.7380169463,0
+PEZ.US,D,20160927,000000,41.8162,41.8162,41.5209,41.7474,7382.5731282693,0
+PEZ.US,D,20160928,000000,41.7963,41.7963,41.501,41.6107,2314.5093486998,0
+PEZ.US,D,20160929,000000,41.9349,41.9549,41.2177,41.2177,21664.569317215,0
+PEZ.US,D,20160930,000000,41.2964,41.511,41.2575,41.511,4743.2907050876,0
+PEZ.US,D,20161003,000000,41.1977,41.4142,41.1977,41.3753,2947.0149351136,0
+PEZ.US,D,20161004,000000,41.3753,41.4231,41.2377,41.2675,2828.7333832961,0
+PEZ.US,D,20161005,000000,41.4291,41.4561,41.3054,41.3054,8523.2884330854,0
+PEZ.US,D,20161006,000000,41.2077,41.3653,41.2077,41.3653,374.89237609949,0
+PEZ.US,D,20161007,000000,41.3064,41.3064,40.9842,41.101,4342.336292147,0
+PEZ.US,D,20161010,000000,41.2954,41.2954,41.1698,41.1698,2317.5165067968,0
+PEZ.US,D,20161011,000000,40.7348,40.7388,40.4734,40.5622,4108.7803466091,0
+PEZ.US,D,20161012,000000,40.5722,40.7477,40.5722,40.691,9846.4379957895,0
+PEZ.US,D,20161013,000000,40.228,40.6341,40.228,40.5423,5589.3045163924,0
+PEZ.US,D,20161014,000000,40.8266,40.8854,40.5752,40.5912,924.19992182815,0
+PEZ.US,D,20161017,000000,40.6211,40.6211,40.4345,40.4345,1839.3783693651,0
+PEZ.US,D,20161018,000000,40.4235,40.8645,40.4235,40.7876,5985.2469991712,0
+PEZ.US,D,20161019,000000,40.4734,40.8755,40.4734,40.8705,4054.6515008621,0
+PEZ.US,D,20161020,000000,40.7677,40.9403,40.7398,40.7627,1989.7362742179,0
+PEZ.US,D,20161021,000000,40.5124,40.7198,40.5124,40.7098,1725.1063616771,0
+PEZ.US,D,20161024,000000,40.9842,41.0331,40.9253,41.0032,3332.933557569,0
+PEZ.US,D,20161025,000000,40.691,40.691,40.4635,40.4734,1309.1161582512,0
+PEZ.US,D,20161026,000000,40.2759,40.4365,40.238,40.2859,2997.1342367312,0
+PEZ.US,D,20161027,000000,40.1541,40.1541,39.5038,39.5337,3874.2220150388,0
+PEZ.US,D,20161028,000000,39.6104,39.7871,39.5038,39.5826,2410.7384078055,0
+PEZ.US,D,20161031,000000,39.5726,39.7092,39.5726,39.6992,2728.494780061,0
+PEZ.US,D,20161101,000000,39.5726,39.5726,39.1895,39.3351,24557.455406581,0
+PEZ.US,D,20161102,000000,39.1605,39.5038,39.1605,39.2294,14411.303987118,0
+PEZ.US,D,20161103,000000,39.0408,39.4639,39.0408,39.1206,12089.777936192,0
+PEZ.US,D,20161104,000000,38.9361,39.2553,38.9042,38.9361,4670.116524726,0
+PEZ.US,D,20161107,000000,39.4838,39.6144,39.404,39.6144,15065.862066244,0
+PEZ.US,D,20161108,000000,39.5636,39.9956,39.5636,39.9487,9938.6575107658,0
+PEZ.US,D,20161109,000000,38.5729,40.1313,38.5729,40.0425,45003.123308456,0
+PEZ.US,D,20161110,000000,40.2579,40.4136,39.7092,39.8669,16156.458069442,0
+PEZ.US,D,20161111,000000,39.9158,40.1014,39.9158,40.1014,2473.8887278437,0
+PEZ.US,D,20161114,000000,40.4535,40.4535,40.1701,40.1701,1613.841512086,0
+PEZ.US,D,20161115,000000,40.2659,40.3757,40.2659,40.3757,597.42207528154,0
+PEZ.US,D,20161116,000000,40.5722,40.7098,40.5722,40.7098,4422.5271747351,0
+PEZ.US,D,20161117,000000,41.0032,41.2765,40.9353,41.2745,9614.8868223163,0
+PEZ.US,D,20161118,000000,41.2177,41.2177,41.062,41.1409,2711.454217511,0
+PEZ.US,D,20161121,000000,41.2177,41.3932,41.2177,41.3932,1705.05864103,0
+PEZ.US,D,20161122,000000,41.4052,41.9828,41.4052,41.9828,4686.1547012436,0
+PEZ.US,D,20161123,000000,42.1784,42.1983,42.1484,42.1983,5458.9943321866,0
+PEZ.US,D,20161128,000000,42.3271,42.3271,42.1015,42.1165,2450.8338490996,0
+PEZ.US,D,20161129,000000,42.3181,42.6023,42.3181,42.5275,6908.444534967,0
+PEZ.US,D,20161130,000000,42.3848,42.4537,42.0816,42.0816,199796.58635434,0
+PEZ.US,D,20161201,000000,41.9938,42.1983,41.6257,41.6506,9925.6264923452,0
+PEZ.US,D,20161202,000000,41.5808,41.8062,41.5808,41.5838,11790.064512519,0
+PEZ.US,D,20161205,000000,42.0656,42.0996,42.0177,42.0417,6369.1608495619,0
+PEZ.US,D,20161206,000000,42.0417,42.1933,41.9938,42.1933,1691.0252365771,0
+PEZ.US,D,20161207,000000,42.1884,42.8538,42.1684,42.8538,10010.829305095,0
+PEZ.US,D,20161208,000000,42.8059,43.0014,42.748,42.8548,4104.7708024797,0
+PEZ.US,D,20161209,000000,42.7281,42.8059,42.6393,42.8059,3517.3725875217,0
+PEZ.US,D,20161212,000000,42.4537,42.4537,42.2881,42.3748,98078.461335439,0
+PEZ.US,D,20161213,000000,42.3181,42.8179,42.3181,42.6433,4919.7106467815,0
+PEZ.US,D,20161214,000000,42.5505,42.5884,42.2183,42.2682,2504.9626948466,0
+PEZ.US,D,20161215,000000,42.3948,42.6163,42.3948,42.4178,2440.8099887761,0
+PEZ.US,D,20161216,000000,42.4666,42.5544,42.2313,42.2512,9622.9059105751,0
+PEZ.US,D,20161219,000000,42.2911,42.5125,42.2911,42.339,15250.301096197,0
+PEZ.US,D,20161220,000000,42.4786,42.6921,42.4786,42.6921,5993.26608743,0
+PEZ.US,D,20161221,000000,42.5145,42.7899,42.5145,42.7021,7101.9050392109,0
+PEZ.US,D,20161222,000000,42.5684,42.5684,42.1415,42.1415,4791.4052346405,0
+PEZ.US,D,20161223,000000,42.0746,42.1155,42.0746,42.1045,1507.5885926568,0
+PEZ.US,D,20161227,000000,41.9778,42.3161,41.9778,42.2412,3760.9523933831,0
+PEZ.US,D,20161228,000000,41.9678,42.0547,41.7744,41.7744,27390.198334006,0
+PEZ.US,D,20161229,000000,41.6616,41.9798,41.6616,41.8082,31099.026653707,0
+PEZ.US,D,20161230,000000,41.5628,41.5978,41.3473,41.3473,4635.0330135937,0
+PEZ.US,D,20170103,000000,41.503,41.5928,41.1908,41.2485,6774.1248066319,0
+PEZ.US,D,20170104,000000,41.8282,42.1135,41.8282,42.0547,15636.219718652,0
+PEZ.US,D,20170105,000000,41.7903,41.8282,41.5279,41.7594,7314.4108780694,0
+PEZ.US,D,20170106,000000,41.5968,41.7883,41.5529,41.5529,20437.648813616,0
+PEZ.US,D,20170109,000000,41.4152,41.6526,41.4152,41.5379,4669.1141386936,0
+PEZ.US,D,20170110,000000,41.7305,41.9888,41.7305,41.9678,3478.2795322599,0
+PEZ.US,D,20170111,000000,41.9279,41.9339,41.7375,41.898,5367.7772032427,0
+PEZ.US,D,20170112,000000,41.6616,41.6816,41.3673,41.6816,5542.1923728718,0
+PEZ.US,D,20170113,000000,41.8681,41.883,41.7394,41.7684,1541.6697177567,0
+PEZ.US,D,20170117,000000,41.6027,41.8711,41.498,41.503,4162.9091923561,0
+PEZ.US,D,20170118,000000,41.4541,41.6127,41.3972,41.6127,3900.28405188,0
+PEZ.US,D,20170119,000000,41.7394,41.7394,41.2327,41.2974,10028.872253677,0
+PEZ.US,D,20170120,000000,41.3772,41.3772,41.1608,41.2874,3053.2678545429,0
+PEZ.US,D,20170123,000000,40.9084,41.0491,40.9084,41.0441,1265.0111728277,0
+PEZ.US,D,20170124,000000,41.0241,41.493,41.0241,41.493,10166.19914011,0
+PEZ.US,D,20170125,000000,41.7574,41.8371,41.6916,41.7185,1725.1063616771,0
+PEZ.US,D,20170126,000000,41.8581,42.0347,41.7704,41.7704,1991.7410462826,0
+PEZ.US,D,20170127,000000,41.3583,41.3872,41.3174,41.3772,1971.6933256355,0
+PEZ.US,D,20170130,000000,41.1518,41.3174,41.1518,41.2874,12360.422164927,0
+PEZ.US,D,20170131,000000,41.2387,41.473,41.0141,41.473,11267.821389664,0
+PEZ.US,D,20170201,000000,41.473,41.473,41.1049,41.1359,1444.4382726186,0
+PEZ.US,D,20170202,000000,40.9263,41.2685,40.9263,41.2685,5239.4717911017,0
+PEZ.US,D,20170203,000000,41.2685,41.3972,41.1209,41.3972,1278.0421912483,0
+PEZ.US,D,20170206,000000,41.2645,41.3154,41.1209,41.1508,2913.936196046,0
+PEZ.US,D,20170207,000000,41.3772,41.3772,41.2287,41.2984,5295.6054089133,0
+PEZ.US,D,20170208,000000,41.4441,41.878,41.4441,41.8681,4184.9616850678,0
+PEZ.US,D,20170209,000000,42.2163,42.4706,42.2163,42.4267,1964.6766234091,0
+PEZ.US,D,20170210,000000,42.4756,42.6143,42.4756,42.6143,499.18824411108,0
+PEZ.US,D,20170213,000000,42.7121,42.7121,42.5644,42.5644,2164.151443847,0
+PEZ.US,D,20170214,000000,42.4666,42.6193,42.4666,42.5145,7358.5158634929,0
+PEZ.US,D,20170215,000000,42.3778,42.7999,42.3778,42.7999,4447.5868255439,0
+PEZ.US,D,20170216,000000,42.6672,42.6672,42.5105,42.6433,3703.8163895391,0
+PEZ.US,D,20170217,000000,42.5754,42.6083,42.4846,42.5744,2119.0440723912,0
+PEZ.US,D,20170221,000000,42.9365,42.9624,42.7121,42.8199,1145.7272349778,0
+PEZ.US,D,20170222,000000,42.6921,42.7321,42.6822,42.7321,1324.1519487364,0
+PEZ.US,D,20170223,000000,42.5066,42.5066,42.2712,42.2712,849.02096940178,0
+PEZ.US,D,20170224,000000,41.9878,42.3978,41.9878,42.3679,2489.9269043613,0
+PEZ.US,D,20170227,000000,42.4956,42.6502,42.4956,42.6333,2370.6429665115,0
+PEZ.US,D,20170228,000000,42.6522,42.7919,42.4846,42.5066,3305.8691346955,0
+PEZ.US,D,20170301,000000,42.8099,43.0054,42.8099,42.9854,1186.8250623043,0
+PEZ.US,D,20170302,000000,43.1241,43.1241,42.9734,43.0602,2149.1156533618,0
+PEZ.US,D,20170303,000000,42.7999,42.8578,42.763,42.8199,2181.192006397,0
+PEZ.US,D,20170306,000000,42.6722,42.7021,42.4666,42.6522,18602.27998838,0
+PEZ.US,D,20170307,000000,42.5844,42.5844,42.3201,42.3201,3305.8691346955,0
+PEZ.US,D,20170308,000000,42.5435,42.6143,42.5435,42.6143,512.21926253165,0
+PEZ.US,D,20170310,000000,42.1614,42.3928,42.1614,42.3838,2451.8362351319,0
+PEZ.US,D,20170313,000000,42.3579,42.5145,42.339,42.4267,3774.985797836,0
+PEZ.US,D,20170314,000000,42.3679,42.3978,42.2572,42.3579,2390.6906871585,0
+PEZ.US,D,20170315,000000,42.4567,42.7101,42.4567,42.7101,400.95441294063,0
+PEZ.US,D,20170316,000000,42.7321,42.7321,42.7321,42.7321,272.64900079963,0
+PEZ.US,D,20170317,000000,42.5944,42.8099,42.5944,42.8099,2654.318213667,0
+PEZ.US,D,20170320,000000,42.7919,42.7919,42.4567,42.4567,2069.927156806,0
+PEZ.US,D,20170321,000000,42.5046,42.5046,41.6327,41.6526,4322.2885715,0
+PEZ.US,D,20170322,000000,41.7394,41.8581,41.7394,41.8581,447.0641704288,0
+PEZ.US,D,20170323,000000,42.0447,42.2013,42.0078,42.0078,1176.8012019807,0
+PEZ.US,D,20170324,000000,42.33,42.33,41.9479,42.1045,835.98995098121,0
+PEZ.US,D,20170327,000000,42.0008,42.2013,42.0008,42.2013,1043.483859678,0
+PEZ.US,D,20170328,000000,41.9878,42.4467,41.9878,42.4407,2385.6787569967,0
+PEZ.US,D,20170329,000000,42.2612,42.5644,42.2612,42.5245,1601.8128796978,0
+PEZ.US,D,20170330,000000,42.5744,42.6921,42.5455,42.6622,3765.9643235448,0
+PEZ.US,D,20170403,000000,42.2522,42.2782,42.0626,42.1714,1960.6670792797,0
+PEZ.US,D,20170404,000000,42.0646,42.1824,42.0297,42.0347,858.04244369294,0
+PEZ.US,D,20170405,000000,42.3579,42.3579,41.7195,41.7594,5936.130083586,0
+PEZ.US,D,20170406,000000,42.0277,42.0846,42.0167,42.0167,1160.7630254631,0
+PEZ.US,D,20170407,000000,41.8681,42.0347,41.8681,41.898,5168.3023828047,0
+PEZ.US,D,20170410,000000,41.7105,42.0058,41.7105,41.908,7149.0171827314,0
+PEZ.US,D,20170411,000000,41.8222,42.1045,41.7394,42.0646,2435.7980586143,0
+PEZ.US,D,20170412,000000,42.0337,42.0337,41.878,41.878,1180.8107461101,0
+PEZ.US,D,20170413,000000,41.7015,41.8282,41.483,41.5628,2133.0774768441,0
+PEZ.US,D,20170417,000000,41.5728,41.6916,41.5728,41.6916,469.11666314053,0
+PEZ.US,D,20170418,000000,41.7195,41.888,41.6616,41.888,10535.077200015,0
+PEZ.US,D,20170419,000000,42.2013,42.2113,42.1145,42.1145,793.88973762244,0
+PEZ.US,D,20170420,000000,42.6971,42.762,42.6971,42.743,3520.3797456187,0
+PEZ.US,D,20170421,000000,42.8777,42.8777,42.6183,42.7021,1193.8417645307,0
+PEZ.US,D,20170424,000000,43.0203,43.1241,43.0203,43.0702,929.21185198991,0
+PEZ.US,D,20170425,000000,43.3386,43.3785,43.2997,43.2997,4672.1212967907,0
+PEZ.US,D,20170426,000000,43.4085,43.7017,43.4085,43.6029,8384.9591606209,0
+PEZ.US,D,20170427,000000,43.7117,43.7117,43.594,43.6818,2662.3373019258,0
+PEZ.US,D,20170428,000000,43.4584,43.7815,43.4584,43.589,3820.0931692918,0
+PEZ.US,D,20170501,000000,43.5979,43.5979,43.5441,43.5441,302.72058177017,0
+PEZ.US,D,20170502,000000,43.2997,43.554,43.2997,43.5181,5999.2804036241,0
+PEZ.US,D,20170503,000000,43.3486,43.4484,43.3187,43.4184,1984.7243440561,0
+PEZ.US,D,20170504,000000,43.4015,43.4015,43.4015,43.4015,1412.3619195834,0
+PEZ.US,D,20170505,000000,43.4982,43.7915,43.4982,43.7616,1799.2829280711,0
+PEZ.US,D,20170508,000000,43.7217,43.7217,43.554,43.554,714.70124106667,0
+PEZ.US,D,20170509,000000,43.6419,43.8215,43.6419,43.6868,1125.6795143308,0
+PEZ.US,D,20170510,000000,43.6917,44.0369,43.6917,44.0369,1351.2163716099,0
+PEZ.US,D,20170511,000000,44.1436,44.1436,43.9202,43.9592,738.75850584311,0
+PEZ.US,D,20170512,000000,43.7596,43.7596,43.7017,43.7017,1863.4356341416,0
+PEZ.US,D,20170515,000000,43.7566,43.9681,43.6917,43.6917,1664.963199736,0
+PEZ.US,D,20170516,000000,43.6219,43.6219,43.4584,43.4584,3334.9383296337,0
+PEZ.US,D,20170517,000000,42.747,42.8219,42.6522,42.6522,302.72058177017,0
+PEZ.US,D,20170518,000000,42.4267,42.9027,42.4267,42.8678,28647.190418575,0
+PEZ.US,D,20170519,000000,42.9465,43.0652,42.9465,42.9714,3390.069561413,0
+PEZ.US,D,20170522,000000,43.2957,43.2957,43.2957,43.2957,509.2121044346,0
+PEZ.US,D,20170523,000000,43.4534,43.4534,43.3785,43.3785,1551.6935780802,0
+PEZ.US,D,20170524,000000,43.595,43.7516,43.595,43.7516,1171.789271819,0
+PEZ.US,D,20170525,000000,44.1636,44.2045,44.1636,44.2045,2099.9987377765,0
+PEZ.US,D,20170526,000000,44.2514,44.2514,44.2514,44.2514,202.48197853502,0
+PEZ.US,D,20170530,000000,44.1636,44.1636,44.1257,44.1257,202.48197853502,0
+PEZ.US,D,20170531,000000,44.1357,44.1357,44.1357,44.1357,404.96395707003,0
+PEZ.US,D,20170602,000000,44.8819,45.1842,44.8819,45.1243,1205.8703969189,0
+PEZ.US,D,20170605,000000,45.3019,45.3019,44.9667,44.9667,273311.57796701,0
+PEZ.US,D,20170606,000000,45.243,45.243,44.8729,44.9208,173549.10809722,0
+PEZ.US,D,20170607,000000,45.0116,45.5404,44.9667,45.243,798960.80856011,0
+PEZ.US,D,20170608,000000,45.0196,45.1034,44.8909,44.9498,52361.639171949,0
+PEZ.US,D,20170609,000000,44.9308,45.0994,44.0858,44.453,12567.916073624,0
+PEZ.US,D,20170612,000000,44.1436,44.3402,44.1057,44.2714,17562.805672832,0
+PEZ.US,D,20170613,000000,44.6744,44.8051,44.4091,44.8051,16602.519853839,0
+PEZ.US,D,20170614,000000,44.7931,44.8689,44.5078,44.5776,10955.07694757,0
+PEZ.US,D,20170615,000000,44.2135,44.4979,44.008,44.3701,20817.553119877,0
+PEZ.US,D,20170616,000000,44.1895,44.3163,44.1117,44.2095,4475.6536344498,0
+PEZ.US,D,20170619,000000,44.4949,44.6943,44.435,44.6345,3689.7829850861,0
+PEZ.US,D,20170620,000000,44.4849,44.4849,43.9821,43.9821,14383.237178213,0
+PEZ.US,D,20170621,000000,44.1017,44.1117,43.7975,43.8763,9645.9607893192,0
+PEZ.US,D,20170622,000000,43.7476,43.7776,43.6987,43.7037,1855.4165458828,0
+PEZ.US,D,20170623,000000,43.57,43.8105,43.57,43.8105,3213.6496197191,0
+PEZ.US,D,20170626,000000,44.1696,44.1895,44.0778,44.1895,1239.9515220189,0
+PEZ.US,D,20170627,000000,43.9552,44.1117,43.6279,43.6977,4532.7896382938,0
+PEZ.US,D,20170628,000000,43.8903,44.1007,43.8903,44.0818,3029.2105897664,0
+PEZ.US,D,20170629,000000,43.8264,43.8264,43.6788,43.7197,1522.624383142,0
+PEZ.US,D,20170630,000000,43.8664,43.9941,43.7975,43.9841,5890.0203260978,0
+PEZ.US,D,20170703,000000,43.9053,43.9103,43.3945,43.3945,272661.02943201,0
+PEZ.US,D,20170705,000000,43.1201,43.6089,43.1201,43.58,188101.7485149,0
+PEZ.US,D,20170706,000000,43.2658,43.4035,43.0712,43.1101,673546.27773641,0
+PEZ.US,D,20170707,000000,43.0712,43.581,43.0712,43.5501,7427.6804997251,0
+PEZ.US,D,20170710,000000,43.3546,43.567,43.2458,43.5401,35319.071849908,0
+PEZ.US,D,20170711,000000,43.6478,43.6798,43.4642,43.5989,8537.3218375383,0
+PEZ.US,D,20170712,000000,43.4642,44.1796,43.4642,44.1796,9713.1206534867,0
+PEZ.US,D,20170713,000000,44.2823,44.2823,44.0429,44.1696,32572.534121265,0
+PEZ.US,D,20170714,000000,43.9761,44.1397,43.9761,44.0429,8190.4962703447,0
+PEZ.US,D,20170717,000000,43.6977,44.1626,43.6977,44.0918,35502.508493828,0
+PEZ.US,D,20170718,000000,44.2773,44.5846,44.2674,44.5846,1391.311812904,0
+PEZ.US,D,20170719,000000,44.4849,44.8699,44.4849,44.842,3190.594740975,0
+PEZ.US,D,20170720,000000,44.7213,44.84,44.7213,44.7801,2140.0941790706,0
+PEZ.US,D,20170721,000000,44.5746,44.7502,44.5746,44.7502,1559.712666339,0
+PEZ.US,D,20170724,000000,45.1812,45.4176,45.1812,45.4176,2392.6954592232,0
+PEZ.US,D,20170725,000000,45.4176,45.5374,45.3687,45.4975,2804.6761185197,0
+PEZ.US,D,20170726,000000,45.5074,45.6262,45.5074,45.6262,917.18321960169,0
+PEZ.US,D,20170727,000000,45.5972,45.9204,45.0715,45.3677,1522.624383142,0
+PEZ.US,D,20170728,000000,45.1214,45.4376,45.1214,45.3089,14950.587672523,0
+PEZ.US,D,20170731,000000,45.5074,45.5174,45.1712,45.23,2220.2850616587,0
+PEZ.US,D,20170801,000000,45.23,45.27,45.23,45.27,529.25982508163,0
+PEZ.US,D,20170802,000000,45.1712,45.2201,44.5936,44.9089,3883.24348933,0
+PEZ.US,D,20170803,000000,45.1712,45.3189,45.1612,45.261,3904.2935960094,0
+PEZ.US,D,20170804,000000,45.24,45.3278,45.1812,45.2101,14482.473395415,0
+PEZ.US,D,20170807,000000,45.3677,45.4775,45.3677,45.4077,1428.400096101,0
+PEZ.US,D,20170808,000000,45.5074,45.5074,45.3189,45.3189,2258.3757308881,0
+PEZ.US,D,20170809,000000,44.9089,45.1313,44.5148,45.0126,1810.3091744269,0
+PEZ.US,D,20170810,000000,44.7502,44.7502,44.3023,44.5547,2466.8720256172,0
+PEZ.US,D,20170811,000000,44.3572,44.6135,44.3572,44.6135,2018.8054691561,0
+PEZ.US,D,20170814,000000,45.0915,45.1014,45.0715,45.0944,1149.7367791073,0
+PEZ.US,D,20170815,000000,44.7901,44.7901,44.6863,44.7043,1315.1304744453,0
+PEZ.US,D,20170816,000000,44.6814,44.8799,44.6814,44.83,1503.5790485274,0
+PEZ.US,D,20170817,000000,44.4949,44.6035,43.8364,43.9352,8408.014039365,0
+PEZ.US,D,20170818,000000,43.7277,44.1087,43.7277,43.9352,3151.5016857133,0
+PEZ.US,D,20170821,000000,43.8284,43.8564,43.6678,43.8364,2694.413654961,0
+PEZ.US,D,20170822,000000,44.1696,44.426,44.1397,44.426,3817.0860111948,0
+PEZ.US,D,20170823,000000,44.0479,44.0918,43.9272,44.0918,656.56285119028,0
+PEZ.US,D,20170824,000000,43.9741,44.0011,43.8853,43.9552,2366.6334223821,0
+PEZ.US,D,20170825,000000,43.7307,43.8175,43.6977,43.8175,1550.6911920479,0
+PEZ.US,D,20170828,000000,43.58,43.6578,43.5311,43.57,6320.0439339766,0
+PEZ.US,D,20170829,000000,43.4244,43.59,43.4244,43.5501,1612.8391260537,0
+PEZ.US,D,20170830,000000,43.7027,43.8953,43.7027,43.8953,1480.5241697833,0
+PEZ.US,D,20170831,000000,44.3223,44.3572,44.2973,44.3252,556.32424795512,0
+PEZ.US,D,20170901,000000,44.416,44.6325,44.416,44.6325,528.25743904928,0
+PEZ.US,D,20170905,000000,44.6574,44.6574,44.1017,44.5936,3391.0719474454,0
+PEZ.US,D,20170906,000000,44.2674,44.4849,44.2574,44.4849,7503.8618381839,0
+PEZ.US,D,20170907,000000,44.6424,45.0815,44.6424,45.0565,2478.9006580054,0
+PEZ.US,D,20170908,000000,45.1702,45.2251,45.1214,45.2201,2098.9963517442,0
+PEZ.US,D,20170911,000000,45.4376,45.5773,45.4376,45.5274,1131.6938305249,0
+PEZ.US,D,20170912,000000,45.7827,45.9873,45.7638,45.9873,1518.6148390126,0
+PEZ.US,D,20170913,000000,45.8905,45.9294,45.8905,45.9294,940.23809834577,0
+PEZ.US,D,20170914,000000,45.9374,45.9374,45.7548,45.7927,781.86110523422,0
+PEZ.US,D,20170915,000000,45.5873,45.8187,45.5873,45.8187,1190.8346064337,0
+PEZ.US,D,20170918,000000,46.0861,46.0861,45.9374,45.9773,5100.1401326048,0
+PEZ.US,D,20170919,000000,45.9374,46.0891,45.9294,46.0561,2644.2943533434,0
+PEZ.US,D,20170920,000000,46.0561,46.3314,46.0561,46.3314,906.15697324582,0
+PEZ.US,D,20170921,000000,46.0511,46.122,46.0461,46.122,1208.877555016,0
+PEZ.US,D,20170922,000000,46.115,46.115,46.091,46.105,413.9854313612,0
+PEZ.US,D,20170925,000000,45.4346,45.4346,45.4346,45.4346,174.41516962917,0
+PEZ.US,D,20170926,000000,45.7827,45.7827,45.5663,45.6252,2007.7792228002,0
+PEZ.US,D,20170927,000000,45.9374,46.3025,45.8606,46.1739,2485.9173602319,0
+PEZ.US,D,20170928,000000,46.0671,46.1549,46.0671,46.1539,1076.5625987456,0
+PEZ.US,D,20171002,000000,46.5499,46.7953,46.531,46.7953,2715.4637616404,0
+PEZ.US,D,20171003,000000,46.8931,47.0497,46.8931,47.0497,2800.6665743903,0
+PEZ.US,D,20171004,000000,47.2114,47.3181,47.1884,47.3181,1458.4716770715,0
+PEZ.US,D,20171005,000000,47.5565,47.5924,47.4847,47.5046,1371.2640922569,0
+PEZ.US,D,20171006,000000,47.6663,47.6713,47.6314,47.6314,574.36719653745,0
+PEZ.US,D,20171009,000000,47.5046,47.5246,47.2982,47.2982,1819.3306487181,0
+PEZ.US,D,20171010,000000,47.1266,47.1435,47.1266,47.1435,1221.9085734366,0
+PEZ.US,D,20171011,000000,47.2253,47.2253,47.1785,47.1785,1522.624383142,0
+PEZ.US,D,20171013,000000,47.358,47.4078,47.341,47.3779,1833.364053171,0
+PEZ.US,D,20171016,000000,47.5725,47.5725,47.2882,47.3979,531.26459714633,0
+PEZ.US,D,20171017,000000,47.5545,47.5545,47.1785,47.1785,1523.6267691744,0
+PEZ.US,D,20171018,000000,47.345,47.345,47.345,47.345,168.40085343506,0
+PEZ.US,D,20171019,000000,47.0198,47.2184,47.0198,47.2184,2347.5880877674,0
+PEZ.US,D,20171020,000000,47.6513,47.6862,47.6513,47.6862,1472.5050815245,0
+PEZ.US,D,20171023,000000,47.4697,47.4697,47.4697,47.4697,1478.5193977186,0
+PEZ.US,D,20171024,000000,47.348,47.6713,47.348,47.5924,1055.5124920662,0
+PEZ.US,D,20171025,000000,46.8442,46.913,46.8442,46.913,1047.4934038074,0
+PEZ.US,D,20171026,000000,47.0996,47.2383,47.0996,47.1685,956.2762748634,0
+PEZ.US,D,20171027,000000,47.4767,47.5725,47.4767,47.5725,2296.4664001174,0
+PEZ.US,D,20171030,000000,47.339,47.4448,47.339,47.4358,1264.0087867953,0
+PEZ.US,D,20171031,000000,47.5445,48.0633,47.5445,48.0633,3444.19840716,0
+PEZ.US,D,20171101,000000,48.3118,48.3118,47.8888,48.0054,2932.9815306607,0
+PEZ.US,D,20171102,000000,47.8279,47.8279,47.3381,47.5924,9080.6150670729,0
+PEZ.US,D,20171106,000000,48.0633,48.1731,48.0254,48.0254,554.31947589042,0
+PEZ.US,D,20171107,000000,47.9655,47.9655,47.2982,47.2982,320.7635303525,0
+PEZ.US,D,20171108,000000,47.5635,47.6314,47.3989,47.6314,1837.3735973004,0
+PEZ.US,D,20171109,000000,47.0008,47.1785,46.9809,47.1785,1889.4976709827,0
+PEZ.US,D,20171110,000000,47.2752,47.2752,47.0896,47.1096,1191.836992466,0
+PEZ.US,D,20171113,000000,47.1685,47.3779,47.1685,47.348,846.01381130473,0
+PEZ.US,D,20171114,000000,47.3082,47.4947,47.3082,47.4867,1171.789271819,0
+PEZ.US,D,20171115,000000,47.1685,47.2882,47.1685,47.2882,3014.1747992812,0
+PEZ.US,D,20171116,000000,47.7012,47.7012,47.7012,47.7012,603.43639147565,0
+PEZ.US,D,20171121,000000,48.4972,48.597,48.4972,48.5471,1916.5620938562,0
+PEZ.US,D,20171124,000000,48.6928,48.6928,48.6928,48.6928,192.4581182115,0
+PEZ.US,D,20171127,000000,48.6389,48.6389,48.6389,48.6389,100.23860323516,0
+PEZ.US,D,20171128,000000,49.0499,49.0499,49.0499,49.0499,100.23860323516,0
+PEZ.US,D,20171129,000000,48.8834,48.9173,48.5571,48.617,1313.1257023806,0
+PEZ.US,D,20171130,000000,48.8036,49.011,48.7547,48.9812,16109.345925922,0
+PEZ.US,D,20171201,000000,48.9223,49.0789,48.3706,48.8734,2635.2728790523,0
+PEZ.US,D,20171204,000000,49.3932,49.3932,48.4773,48.5372,335521.65990682,0
+PEZ.US,D,20171205,000000,48.8535,48.9373,48.597,48.7247,76787.782008293,0
+PEZ.US,D,20171206,000000,48.5721,48.6749,48.4773,48.5272,451775.38478085,0
+PEZ.US,D,20171207,000000,48.7736,49.2255,48.7736,49.0868,7899.8043209627,0
+PEZ.US,D,20171208,000000,49.4331,49.4331,49.1078,49.1078,7085.8668626932,0
+PEZ.US,D,20171211,000000,49.4031,49.4231,49.0789,49.3333,12942.808449724,0
+PEZ.US,D,20171212,000000,49.3832,49.3832,49.1577,49.1776,2916.9433541431,0
+PEZ.US,D,20171213,000000,49.3044,49.4331,49.2844,49.2844,2845.7739458461,0
+PEZ.US,D,20171214,000000,49.4031,49.4331,49.1238,49.1238,8621.5222642559,0
+PEZ.US,D,20171215,000000,49.2994,49.463,49.2645,49.3932,13106.197372996,0
+PEZ.US,D,20171218,000000,49.9458,50.1533,49.868,50.1533,16330.873239072,0
+PEZ.US,D,20171219,000000,50.0047,50.0047,49.6515,49.6515,2685.3921806699,0
+PEZ.US,D,20171220,000000,49.5099,49.7992,49.5099,49.6515,29084.23072868,0
+PEZ.US,D,20171221,000000,49.7603,49.9997,49.6715,49.898,10926.007752632,0
+PEZ.US,D,20171222,000000,49.7303,49.7603,49.6715,49.6914,3257.7546051426,0
+PEZ.US,D,20171226,000000,49.7303,49.7992,49.7303,49.7303,3234.6997263985,0
+PEZ.US,D,20171227,000000,49.878,49.9658,49.6116,49.6814,4939.7583674285,0
+PEZ.US,D,20171228,000000,49.8291,49.9269,49.5817,49.9269,4705.2000358583,0
+PEZ.US,D,20171229,000000,49.9169,49.9169,49.5617,49.5617,5744.6743514068,0
+PEZ.US,D,20180102,000000,49.7702,49.7992,49.483,49.7702,9925.6264923452,0
+PEZ.US,D,20180103,000000,49.9269,50.2122,49.877,50.2122,9573.7889949898,0
+PEZ.US,D,20180104,000000,50.282,50.3698,49.9888,50.3698,20837.600840524,0
+PEZ.US,D,20180105,000000,50.5774,50.9225,50.5275,50.9225,28345.472222837,0
+PEZ.US,D,20180108,000000,51.3275,51.3275,50.6073,50.9824,11256.795143308,0
+PEZ.US,D,20180109,000000,50.8776,51.14,50.8227,50.9225,22244.950829946,0
+PEZ.US,D,20180110,000000,50.8826,51.0702,50.6472,50.7539,5885.0083959361,0
+PEZ.US,D,20180111,000000,51.14,51.8004,51.14,51.8004,2832.7429274255,0
+PEZ.US,D,20180112,000000,52.2294,52.358,52.1656,52.1656,28955.92531654,0
+PEZ.US,D,20180116,000000,52.6564,52.6564,51.0871,51.16,12807.486335356,0
+PEZ.US,D,20180117,000000,51.4363,51.966,51.4363,51.957,3210.6424616221,0
+PEZ.US,D,20180118,000000,52.0408,52.0458,52.0408,52.0458,776.84917507247,0
+PEZ.US,D,20180119,000000,52.1356,52.7162,52.1306,52.7162,3741.9070587684,0
+PEZ.US,D,20180122,000000,53.1003,53.1003,53.1003,53.1003,422.00451962001,0
+PEZ.US,D,20180123,000000,53.249,53.4554,53.249,53.4116,3089.3537517075,0
+PEZ.US,D,20180124,000000,53.634,53.6689,53.0374,53.2779,1898.5191452739,0
+PEZ.US,D,20180125,000000,53.5941,53.5941,52.5406,52.5406,10799.707112556,0
+PEZ.US,D,20180126,000000,52.7162,52.7761,52.5965,52.6683,4233.0762146207,0
+PEZ.US,D,20180129,000000,52.6863,52.6913,52.2743,52.2743,2417.755110032,0
+PEZ.US,D,20180130,000000,51.6907,51.966,51.3764,51.7655,5894.0298702272,0
+PEZ.US,D,20180131,000000,51.545,52.1057,51.2079,51.2676,3497.3248668746,0
+PEZ.US,D,20180201,000000,50.8526,51.3764,50.8526,51.3125,4531.7872522614,0
+PEZ.US,D,20180202,000000,49.6715,49.6715,49.6715,49.6715,5348.731868628,0
+PEZ.US,D,20180205,000000,49.3982,49.9249,48.1721,48.1721,9082.6198391376,0
+PEZ.US,D,20180206,000000,47.8169,49.5329,47.8169,49.3732,5799.8055831862,0
+PEZ.US,D,20180207,000000,49.5817,50.1244,49.5817,49.9069,7109.9241274697,0
+PEZ.US,D,20180208,000000,49.5518,49.5518,47.9146,47.9146,3220.6663219456,0
+PEZ.US,D,20180209,000000,48.3557,48.585,46.6856,48.2319,7151.0219547961,0
+PEZ.US,D,20180212,000000,48.4464,48.8924,48.0823,48.8904,3616.6088047245,0
+PEZ.US,D,20180213,000000,48.5062,49.02,48.5062,49.02,6870.3538657377,0
+PEZ.US,D,20180214,000000,49.2744,49.9269,49.2744,49.9269,6690.9267659467,0
+PEZ.US,D,20180215,000000,50.272,50.685,50.1533,50.5674,3569.4966612039,0
+PEZ.US,D,20180216,000000,50.5175,50.5175,50.1443,50.1443,4081.7159237356,0
+PEZ.US,D,20180220,000000,50.27,50.3119,50.27,50.27,1174.796429916,0
+PEZ.US,D,20180221,000000,50.0845,50.5674,50.0845,50.0945,4029.5918500533,0
+PEZ.US,D,20180222,000000,50.0147,50.0147,49.6315,49.6315,931.21662405461,0
+PEZ.US,D,20180223,000000,49.898,50.3908,49.7702,50.3908,1996.7529764443,0
+PEZ.US,D,20180226,000000,50.4886,50.8127,50.4886,50.8077,3204.628145428,0
+PEZ.US,D,20180227,000000,50.6661,50.6661,49.6016,49.6016,2545.0581361406,0
+PEZ.US,D,20180228,000000,49.7902,50.0047,49.7902,49.9458,1634.8916187654,0
+PEZ.US,D,20180301,000000,49.3044,49.3044,48.6788,48.7826,3831.1194156477,0
+PEZ.US,D,20180302,000000,48.4464,48.9323,48.4375,48.9323,1617.8510562154,0
+PEZ.US,D,20180305,000000,49.1826,49.3443,49.1826,49.3443,1492.5528021715,0
+PEZ.US,D,20180306,000000,49.868,50.1144,49.4231,50.1144,2552.0748383671,0
+PEZ.US,D,20180307,000000,49.6415,49.8401,49.6315,49.6315,1240.9539080512,0
+PEZ.US,D,20180308,000000,49.858,50.0845,49.8491,50.0845,1168.7821137219,0
+PEZ.US,D,20180309,000000,50.8197,51.0901,50.8028,51.0901,4442.5748953822,0
+PEZ.US,D,20180312,000000,50.9554,50.9554,50.8297,50.9125,983.34069773689,0
+PEZ.US,D,20180313,000000,50.9824,51.0702,50.5225,50.5973,1485.536099945,0
+PEZ.US,D,20180314,000000,50.6472,50.6472,50.292,50.292,1716.0848873859,0
+PEZ.US,D,20180315,000000,50.1045,50.1045,50.0546,50.0945,1141.7176908484,0
+PEZ.US,D,20180316,000000,50.0347,50.4007,50.0347,50.3509,2547.0629082053,0
+PEZ.US,D,20180319,000000,50.1533,50.1533,49.5229,49.8391,6119.5667275063,0
+PEZ.US,D,20180320,000000,49.7802,50.0656,49.7483,49.9458,3350.9765061513,0
+PEZ.US,D,20180321,000000,49.898,50.2221,49.898,49.9658,2858.8049642667,0
+PEZ.US,D,20180322,000000,49.2744,49.3932,48.7926,48.7926,3640.6660695009,0
+PEZ.US,D,20180323,000000,48.626,48.7437,47.6882,47.7271,2761.5735191286,0
+PEZ.US,D,20180326,000000,48.5262,48.8435,48.1122,48.8435,2021.8126272531,0
+PEZ.US,D,20180327,000000,48.6938,48.8125,48.4175,48.4375,1507.5885926568,0
+PEZ.US,D,20180328,000000,47.6683,47.9396,47.4049,47.5116,1880.4761966915,0
+PEZ.US,D,20180329,000000,48.2708,48.4075,47.8848,48.3896,2169.1633740088,0
+PEZ.US,D,20180402,000000,48.202,48.202,46.7873,46.8113,4578.899395782,0
+PEZ.US,D,20180403,000000,47.3749,47.4717,47.3749,47.4138,1276.0374191835,0
+PEZ.US,D,20180404,000000,46.7535,48.5661,46.7535,48.5561,36067.854216074,0
+PEZ.US,D,20180405,000000,49.011,49.1477,48.6359,49.1477,2181.192006397,0
+PEZ.US,D,20180406,000000,48.586,49.03,47.8159,47.9845,9075.6031369111,0
+PEZ.US,D,20180409,000000,48.3896,48.6509,48.212,48.212,2785.630783905,0
+PEZ.US,D,20180410,000000,48.616,48.9612,48.596,48.9612,1266.01355886,0
+PEZ.US,D,20180411,000000,48.8425,48.8425,48.7826,48.7826,888.11402466349,0
+PEZ.US,D,20180412,000000,49.3533,49.3533,49.2056,49.2994,2159.1395136853,0
+PEZ.US,D,20180413,000000,49.3533,49.3533,48.7437,48.7437,5927.1086092948,0
+PEZ.US,D,20180416,000000,49.4331,49.7313,49.4331,49.6715,3888.2554194917,0
+PEZ.US,D,20180417,000000,50.1832,50.2331,50.1832,50.2022,2262.3852750175,0
+PEZ.US,D,20180418,000000,50.4536,50.7349,50.4536,50.4796,1031.4552272898,0
+PEZ.US,D,20180419,000000,50.1443,50.1443,49.9658,49.9758,893.12595482525,0
+PEZ.US,D,20180420,000000,49.8091,49.8091,49.2844,49.2844,2392.6954592232,0
+PEZ.US,D,20180423,000000,49.3523,49.3832,49.3523,49.3832,393.93771071417,0
+PEZ.US,D,20180424,000000,49.6774,49.6774,48.5661,48.8325,1887.492898918,0
+PEZ.US,D,20180425,000000,49.02,49.02,48.626,48.8325,1578.7580009537,0
+PEZ.US,D,20180426,000000,49.1956,49.8191,49.1956,49.8191,2051.8842082237,0
+PEZ.US,D,20180427,000000,50.0945,50.2221,49.7802,50.0845,2588.1607355318,0
+PEZ.US,D,20180430,000000,50.292,50.3119,49.7802,49.7902,58078.24671445,0
+PEZ.US,D,20180501,000000,49.5717,49.5717,49.1587,49.2844,4361.3816267617,0
+PEZ.US,D,20180502,000000,49.2844,49.7303,49.2844,49.5916,3300.8572045337,0
+PEZ.US,D,20180503,000000,49.0399,49.4031,49.0399,49.3632,9620.9011385104,0
+PEZ.US,D,20180504,000000,49.2844,49.888,49.2844,49.7902,1917.5644798886,0
+PEZ.US,D,20180507,000000,49.878,50.0147,49.858,50.0147,2975.0817440195,0
+PEZ.US,D,20180508,000000,49.9758,50.2521,49.9758,50.2521,7122.9551458903,0
+PEZ.US,D,20180509,000000,49.9069,50.4975,49.9069,50.4886,2089.974877453,0
+PEZ.US,D,20180510,000000,50.5973,50.8726,50.5973,50.8726,1052.5053339691,0
+PEZ.US,D,20180511,000000,51.2676,51.4951,51.2676,51.4552,3860.1886105859,0
+PEZ.US,D,20180514,000000,51.8303,51.8303,51.5839,51.5939,1492.5528021715,0
+PEZ.US,D,20180515,000000,51.3864,51.8004,51.3864,51.7605,4221.0475822325,0
+PEZ.US,D,20180516,000000,52.4708,52.6654,52.4618,52.6654,2669.3540041522,0
+PEZ.US,D,20180517,000000,52.835,52.9237,52.6663,52.7761,6578.6595303234,0
+PEZ.US,D,20180518,000000,52.5865,52.7382,52.5865,52.7382,5077.0852538607,0
+PEZ.US,D,20180521,000000,52.7262,53.1721,52.7262,52.9935,3099.3776120311,0
+PEZ.US,D,20180522,000000,52.8739,52.8739,52.4957,52.4957,746.77759410192,0
+PEZ.US,D,20180523,000000,52.1955,52.4418,52.1955,52.4418,2359.6167201556,0
+PEZ.US,D,20180524,000000,52.5107,52.6195,52.1955,52.6065,2012.791152962,0
+PEZ.US,D,20180525,000000,52.2643,52.5965,52.2643,52.4808,2375.6548966732,0
+PEZ.US,D,20180529,000000,52.1316,52.388,52.0558,52.2554,1832.3616671387,0
+PEZ.US,D,20180530,000000,52.9935,52.9935,52.825,52.9337,3593.5539259804,0
+PEZ.US,D,20180531,000000,52.8838,52.8838,52.5306,52.5306,1159.7606394308,0
+PEZ.US,D,20180601,000000,52.9337,53.25,52.9337,52.9337,3258.756991175,0
+PEZ.US,D,20180604,000000,53.2649,53.7707,53.25,53.7707,193064.56176107,0
+PEZ.US,D,20180605,000000,53.6051,54.2685,53.5652,54.2555,71164.396366799,0
+PEZ.US,D,20180606,000000,53.9304,54.6895,53.9304,54.6615,180419.46196296,0
+PEZ.US,D,20180607,000000,54.6795,55.1723,54.6226,54.7593,17779.321055819,0
+PEZ.US,D,20180608,000000,54.9349,55.1324,54.905,55.1324,25523.755541768,0
+PEZ.US,D,20180611,000000,55.7729,55.7729,55.1823,55.3689,11412.164978323,0
+PEZ.US,D,20180612,000000,55.34,55.8328,55.34,55.7529,6591.6905487439,0
+PEZ.US,D,20180613,000000,56.0303,56.0303,55.4058,55.4337,4698.1833336318,0
+PEZ.US,D,20180614,000000,55.3978,55.6741,55.3978,55.6143,73559.096598088,0
+PEZ.US,D,20180615,000000,55.3,55.8018,55.3,55.713,36443.748978206,0
+PEZ.US,D,20180618,000000,56.1032,56.1511,55.9415,56.1511,2290.4520839233,0
+PEZ.US,D,20180619,000000,55.747,55.7929,55.2611,55.7929,2205.2492711735,0
+PEZ.US,D,20180620,000000,56.16,56.3745,55.9804,56.3745,8692.6916725528,0
+PEZ.US,D,20180621,000000,56.4433,56.4433,55.9415,56.2038,2453.8410071966,0
+PEZ.US,D,20180622,000000,56.6608,56.6608,55.7829,55.8228,32769.001783605,0
+PEZ.US,D,20180625,000000,55.7729,55.7729,54.3134,54.7583,2691.406496864,0
+PEZ.US,D,20180626,000000,54.8012,55.0018,54.6057,54.9579,1755.1779426476,0
+PEZ.US,D,20180627,000000,55.4767,55.4767,54.8851,55.0018,1988.7338881855,0
+PEZ.US,D,20180628,000000,54.2935,54.2935,53.7877,54.0171,3227.6830241721,0
+PEZ.US,D,20180629,000000,54.4322,54.6166,54.045,54.045,1270.0231029894,0
+PEZ.US,D,20180702,000000,53.5143,54.035,53.3897,54.026,180066.62207957,0
+PEZ.US,D,20180703,000000,54.2535,54.4761,53.7777,53.8376,142321.77603137,0
+PEZ.US,D,20180705,000000,54.491,54.491,53.7587,54.1937,379855.18934566,0
+PEZ.US,D,20180706,000000,54.481,54.9639,54.2935,54.911,87854.123805453,0
+PEZ.US,D,20180709,000000,55.3669,55.3669,54.914,55.2112,14898.463598842,0
+PEZ.US,D,20180710,000000,55.8527,55.8527,54.896,55.1015,5093.1234303783,0
+PEZ.US,D,20180711,000000,54.5797,54.904,54.5797,54.8272,35355.157747072,0
+PEZ.US,D,20180712,000000,54.8651,55.1603,54.8651,55.1115,2793.6498721638,0
+PEZ.US,D,20180713,000000,55.6582,55.6582,55.5176,55.5176,2068.9247707736,0
+PEZ.US,D,20180716,000000,55.5305,55.5854,55.4816,55.5415,4928.7321210727,0
+PEZ.US,D,20180717,000000,55.733,56.2487,55.6193,56.2088,11705.864085801,0
+PEZ.US,D,20180718,000000,56.0004,56.3166,56.0004,56.2966,14467.437604931,0
+PEZ.US,D,20180719,000000,55.8817,56.603,55.8817,56.3266,27271.916782189,0
+PEZ.US,D,20180720,000000,56.3835,56.4733,56.1501,56.1501,8257.6561345122,0
+PEZ.US,D,20180723,000000,55.7499,56.1102,55.7499,56.0004,4965.8204042697,0
+PEZ.US,D,20180724,000000,55.7829,55.7829,54.888,55.2312,4738.2787749259,0
+PEZ.US,D,20180725,000000,55.1813,55.5714,55.1813,55.5714,7568.0145442544,0
+PEZ.US,D,20180726,000000,55.8727,56.0902,55.5265,55.6442,1137.708146719,0
+PEZ.US,D,20180727,000000,55.5166,55.5166,54.2146,54.4122,5950.1634880389,0
+PEZ.US,D,20180730,000000,54.6985,54.6985,53.5123,53.7677,2536.0366618495,0
+PEZ.US,D,20180731,000000,53.7827,54.4072,53.7827,54.1837,16217.603617416,0
+PEZ.US,D,20180801,000000,54.1757,54.3034,53.5771,53.7777,7712.358132913,0
+PEZ.US,D,20180802,000000,53.6809,54.5588,53.6809,54.521,18000.848368969,0
+PEZ.US,D,20180803,000000,54.5997,54.5997,54.2236,54.4072,1560.7150523714,0
+PEZ.US,D,20180806,000000,54.4611,54.6596,54.4611,54.6416,975.32160947808,0
+PEZ.US,D,20180807,000000,55.1414,55.2412,55.0716,55.1115,2138.0894070059,0
+PEZ.US,D,20180808,000000,55.299,55.3659,55.2112,55.3589,2105.0106679383,0
+PEZ.US,D,20180809,000000,55.9315,56.0154,55.8677,55.9415,3728.8760403478,0
+PEZ.US,D,20180810,000000,55.7929,56.6908,55.7929,56.5012,2123.0536165206,0
+PEZ.US,D,20180813,000000,56.3545,56.3545,56.3056,56.3056,492.17154188462,0
+PEZ.US,D,20180814,000000,56.4333,56.8892,56.0902,56.7605,1597.8033355684,0
+PEZ.US,D,20180815,000000,56.2777,56.2777,55.6502,55.9764,1581.7651590508,0
+PEZ.US,D,20180816,000000,56.4633,56.4633,56.1989,56.1989,870.07107608116,0
+PEZ.US,D,20180817,000000,56.3475,56.5062,56.2777,56.5062,1405.3452173569,0
+PEZ.US,D,20180820,000000,59.4063,59.4063,56.7307,57.1167,5707.5860682098,0
+PEZ.US,D,20180821,000000,57.1267,57.6784,57.1267,57.6295,4863.5770289698,0
+PEZ.US,D,20180822,000000,57.6594,57.9856,57.6594,57.7133,21647.528754664,0
+PEZ.US,D,20180823,000000,58.1313,58.2321,57.7782,58.0435,8696.7012166822,0
+PEZ.US,D,20180824,000000,57.837,58.4984,57.837,58.4984,1581.7651590508,0
+PEZ.US,D,20180827,000000,58.7169,58.7169,58.4685,58.4685,5980.2350690095,0
+PEZ.US,D,20180828,000000,58.4385,58.7768,58.1522,58.7768,3250.7379029161,0
+PEZ.US,D,20180829,000000,58.6271,59.1309,58.5383,59.1309,2820.7142950373,0
+PEZ.US,D,20180830,000000,58.9912,58.9912,58.4884,58.657,4262.1454095589,0
+PEZ.US,D,20180831,000000,58.3688,59.1808,58.3688,59.1808,3545.4393964275,0
+PEZ.US,D,20180904,000000,59.0511,59.3275,58.9524,59.3275,10972.11751012,0
+PEZ.US,D,20180905,000000,59.2875,59.2875,57.7782,58.0634,9868.4904885012,0
+PEZ.US,D,20180906,000000,58.6371,58.6371,57.6395,57.6395,24981.464698266,0
+PEZ.US,D,20180907,000000,57.7682,58.7468,57.7682,58.2889,3027.2058177017,0
+PEZ.US,D,20180910,000000,59.2187,59.2187,58.3289,58.6171,4213.0284939736,0
+PEZ.US,D,20180911,000000,59.1987,59.2087,58.6171,59.1219,7535.9381912191,0
+PEZ.US,D,20180912,000000,58.9035,59.081,58.7369,59.081,1243.9610661483,0
+PEZ.US,D,20180913,000000,59.076,59.1409,59.0112,59.1109,5369.7819753074,0
+PEZ.US,D,20180914,000000,59.3624,59.3933,59.101,59.1658,4403.4818401204,0
+PEZ.US,D,20180917,000000,59.3963,59.3963,58.3688,58.4285,10204.289809339,0
+PEZ.US,D,20180918,000000,58.7169,58.9434,58.7169,58.8147,2429.7837424202,0
+PEZ.US,D,20180919,000000,58.5962,58.6461,58.1433,58.3089,2901.9075636578,0
+PEZ.US,D,20180920,000000,58.5373,58.6271,58.4285,58.6271,7375.5564260429,0
+PEZ.US,D,20180921,000000,58.5283,58.7369,58.4774,58.5283,26090.103650046,0
+PEZ.US,D,20180924,000000,58.28,58.3788,58.1772,58.279,3362.0027525072,0
+PEZ.US,D,20180925,000000,58.7069,58.7169,58.5972,58.7169,2113.0297561971,0
+PEZ.US,D,20180926,000000,59.2975,59.6107,59.2686,59.2686,1190.8346064337,0
+PEZ.US,D,20180927,000000,59.4562,59.6117,59.3773,59.3773,5529.1613544513,0
+PEZ.US,D,20180928,000000,59.6347,59.6945,59.2746,59.2746,6248.8745256797,0
+PEZ.US,D,20181001,000000,59.0311,59.0311,58.5782,58.5782,2492.9340624584,0
+PEZ.US,D,20181002,000000,57.6614,57.6614,56.585,56.6948,37277.734157122,0
+PEZ.US,D,20181003,000000,57.2135,57.2135,56.8463,56.8463,3507.3487271981,0
+PEZ.US,D,20181004,000000,55.8707,56.0623,55.5485,55.741,4854.5555546787,0
+PEZ.US,D,20181005,000000,55.6811,56.0184,54.3763,55.0547,14000.325713854,0
+PEZ.US,D,20181008,000000,54.932,54.932,53.9064,54.8791,1921.574024018,0
+PEZ.US,D,20181009,000000,54.6067,54.7653,54.6067,54.7553,1292.0755957012,0
+PEZ.US,D,20181010,000000,53.3118,53.3118,52.6973,52.6973,3979.4725484357,0
+PEZ.US,D,20181011,000000,52.8579,53.0055,52.0767,52.0767,2365.6310363497,0
+PEZ.US,D,20181012,000000,53.5692,53.7508,53.0574,53.7508,2249.3542565969,0
+PEZ.US,D,20181015,000000,53.4315,53.8326,53.3916,53.7079,11334.981253831,0
+PEZ.US,D,20181016,000000,54.3593,54.8801,54.3593,54.8801,1599.8081076331,0
+PEZ.US,D,20181017,000000,54.8771,54.8771,54.3793,54.6166,3874.2220150388,0
+PEZ.US,D,20181018,000000,54.4092,54.4092,53.2719,53.2719,1304.1042280894,0
+PEZ.US,D,20181019,000000,53.0554,53.0554,53.0554,53.0554,675.60818580496,0
+PEZ.US,D,20181022,000000,52.7781,53.0055,52.7482,52.9895,3277.8023257896,0
+PEZ.US,D,20181023,000000,51.9381,52.4428,51.4153,52.3152,15278.367905103,0
+PEZ.US,D,20181024,000000,52.0867,52.3132,50.2481,50.2481,2540.0462059789,0
+PEZ.US,D,20181025,000000,50.4566,51.3055,50.4566,51.0233,4442.5748953822,0
+PEZ.US,D,20181026,000000,49.9917,49.9917,49.1627,49.6944,2545.0581361406,0
+PEZ.US,D,20181029,000000,50.4856,50.5754,48.4006,48.5192,12247.152543271,0
+PEZ.US,D,20181030,000000,48.6389,50.4656,48.6389,50.4656,2896.895633496,0
+PEZ.US,D,20181031,000000,51.0103,51.8642,51.0103,51.4642,14216.841096843,0
+PEZ.US,D,20181101,000000,51.3065,52.2075,51.0502,52.1087,3050.2606964458,0
+PEZ.US,D,20181102,000000,52.7571,52.7571,51.8732,51.8732,20213.11434237,0
+PEZ.US,D,20181105,000000,52.2564,52.2564,51.5151,51.8951,4146.8710158384,0
+PEZ.US,D,20181106,000000,52.1805,52.365,51.9381,52.1666,11649.73046799,0
+PEZ.US,D,20181107,000000,52.6484,53.5991,52.6484,53.5991,3534.4131500716,0
+PEZ.US,D,20181108,000000,53.8545,54.8242,53.8545,54.518,3283.8166419837,0
+PEZ.US,D,20181109,000000,53.3517,53.3517,52.7681,53.0055,1703.0538689653,0
+PEZ.US,D,20181112,000000,52.6883,52.6883,51.8123,52.0089,2414.7479519349,0
+PEZ.US,D,20181113,000000,52.1566,52.1566,51.6757,51.959,4396.465137894,0
+PEZ.US,D,20181114,000000,52.375,52.375,51.8433,52.0767,2821.7166810697,0
+PEZ.US,D,20181115,000000,51.4542,51.8991,50.9405,51.8991,5476.0348947366,0
+PEZ.US,D,20181116,000000,51.6019,51.6019,51.1879,51.3654,2449.8314630672,0
+PEZ.US,D,20181119,000000,50.6053,50.6552,49.5866,49.5866,3165.5350901663,0
+PEZ.US,D,20181120,000000,48.6389,48.6389,47.788,48.0264,8772.8825551409,0
+PEZ.US,D,20181121,000000,48.5791,49.3283,48.5791,49.0439,6314.0296177825,0
+PEZ.US,D,20181123,000000,49.3183,49.4031,49.2994,49.4031,1554.7007361773,0
+PEZ.US,D,20181126,000000,49.884,50.5025,49.874,50.5025,24930.343010616,0
+PEZ.US,D,20181127,000000,50.3968,50.4067,50.2132,50.288,3832.1218016801,0
+PEZ.US,D,20181128,000000,50.8407,52.2264,50.8407,52.2164,6236.8458932915,0
+PEZ.US,D,20181129,000000,52.1666,52.7901,52.0368,52.6185,4220.0451962001,0
+PEZ.US,D,20181130,000000,52.6584,52.807,52.3351,52.3939,14554.645189745,0
+PEZ.US,D,20181203,000000,53.4903,53.4903,52.5905,53.1562,2817.7071369403,0
+PEZ.US,D,20181204,000000,52.807,52.847,50.9704,50.9704,58460.155792776,0
+PEZ.US,D,20181206,000000,49.9518,51.1181,49.6715,51.1081,5307.6340413016,0
+PEZ.US,D,20181207,000000,50.7239,50.7239,49.7064,49.8251,3189.5923549427,0
+PEZ.US,D,20181210,000000,49.3582,49.3782,48.4493,49.3094,7216.177046899,0
+PEZ.US,D,20181211,000000,49.7553,49.9329,49.1727,49.1727,11975.505928504,0
+PEZ.US,D,20181212,000000,50.0307,50.2421,50.0307,50.2421,1533.6506294979,0
+PEZ.US,D,20181213,000000,50.0506,50.0506,48.7158,48.7377,3701.8116174743,0
+PEZ.US,D,20181214,000000,48.623,48.7168,47.8818,47.9925,6101.523778924,0
+PEZ.US,D,20181217,000000,47.0068,47.5016,46.5749,46.5749,9775.2685874925,0
+PEZ.US,D,20181218,000000,47.0358,47.4068,47.0358,47.1535,3134.4611231634,0
+PEZ.US,D,20181219,000000,47.4707,47.6094,45.9404,46.0392,6155.652624671,0
+PEZ.US,D,20181220,000000,45.4476,45.8725,44.3213,44.9049,64278.004324544,0
+PEZ.US,D,20181221,000000,44.839,44.9627,43.56,43.6379,9087.6317692993,0
+PEZ.US,D,20181224,000000,42.9465,43.5401,42.9365,42.9864,3358.9955944101,0
+PEZ.US,D,20181226,000000,43.4524,45.7279,43.4025,45.7279,7530.9262610573,0
+PEZ.US,D,20181227,000000,45.0525,45.8755,43.9861,45.8755,22513.590286616,0
+PEZ.US,D,20181228,000000,46.0322,46.6228,45.4795,45.9434,12048.680108866,0
+PEZ.US,D,20181231,000000,46.4591,46.4591,45.9833,46.1609,14069.490350086,0
+PEZ.US,D,20190102,000000,45.1722,46.3194,45.1722,46.3194,6956.5590645199,0
+PEZ.US,D,20190103,000000,45.1921,45.8157,45.1124,45.8057,1414.3666916481,0
+PEZ.US,D,20190104,000000,46.3194,46.947,46.3194,46.912,4603.9590465908,0
+PEZ.US,D,20190107,000000,47.0108,48.3686,47.0108,48.0214,163205.48662939,0
+PEZ.US,D,20190108,000000,48.209,48.7527,47.813,48.7527,96022.567583087,0
+PEZ.US,D,20190109,000000,49.0599,49.2066,48.7277,49.1088,321287.77824743,0
+PEZ.US,D,20190110,000000,48.3467,48.7916,48.1192,48.6978,8065.1980163007,0
+PEZ.US,D,20190111,000000,48.6439,48.8714,48.585,48.7916,15799.608641926,0
+PEZ.US,D,20190114,000000,48.4753,48.598,48.4455,48.4653,7589.0646509337,0
+PEZ.US,D,20190115,000000,48.585,48.7227,48.4375,48.5252,18373.735973004,0
+PEZ.US,D,20190116,000000,48.9323,48.9323,48.7227,48.9014,8823.0018567585,0
+PEZ.US,D,20190117,000000,48.5451,49.455,48.5451,49.455,2067.9223847413,0
+PEZ.US,D,20190118,000000,49.7323,50.1713,49.7323,50.1713,2834.7476994902,0
+PEZ.US,D,20190122,000000,49.9977,50.0476,49.1198,49.1707,5926.1062232625,0
+PEZ.US,D,20190123,000000,49.6635,49.7623,49.01,49.3752,29884.134782498,0
+PEZ.US,D,20190124,000000,49.6335,49.6934,49.475,49.6435,3182.5756527162,0
+PEZ.US,D,20190125,000000,50.1273,50.1273,49.9977,50.0277,8040.1383654919,0
+PEZ.US,D,20190128,000000,49.5637,49.9289,49.5637,49.862,1693.0300086418,0
+PEZ.US,D,20190129,000000,49.475,49.6834,49.464,49.6834,3939.3771071417,0
+PEZ.US,D,20190130,000000,49.871,50.2421,49.6136,50.0596,7024.7213147198,0
+PEZ.US,D,20190131,000000,50.1373,50.4397,50.1373,50.283,20479.749026975,0
+PEZ.US,D,20190201,000000,50.5434,50.7678,50.4377,50.4377,12054.69442506,0
+PEZ.US,D,20190204,000000,50.5933,51.2656,50.5833,51.2019,3070.3084170929,0
+PEZ.US,D,20190205,000000,51.7286,51.8532,51.543,51.7386,2835.7500855226,0
+PEZ.US,D,20190206,000000,51.7386,51.7386,51.2357,51.4852,2946.0125490813,0
+PEZ.US,D,20190207,000000,51.0572,51.2956,50.9185,51.2457,3021.1915015076,0
+PEZ.US,D,20190208,000000,51.0672,51.5031,51.0672,51.5031,722.72032932548,0
+PEZ.US,D,20190211,000000,51.8682,52.1915,51.8582,52.1087,3871.2148569418,0
+PEZ.US,D,20190212,000000,52.365,52.8927,52.365,52.7581,2326.537981088,0
+PEZ.US,D,20190213,000000,52.4119,52.6254,52.2085,52.6254,4419.5200166381,0
+PEZ.US,D,20190214,000000,52.0368,52.818,52.0368,52.818,2245.3447124675,0
+PEZ.US,D,20190215,000000,53.1612,53.1701,52.9865,52.9865,2992.1223065694,0
+PEZ.US,D,20190219,000000,53.2629,53.2929,53.2031,53.2031,2126.0607746177,0
+PEZ.US,D,20190220,000000,52.7731,52.7731,52.6683,52.6683,976.32399551043,0
+PEZ.US,D,20190221,000000,52.5516,52.5696,52.354,52.354,1930.5954983091,0
+PEZ.US,D,20190222,000000,53.4226,54.0929,53.4226,54.0251,2665.3444600228,0
+PEZ.US,D,20190225,000000,54.3324,54.3324,53.8515,53.8515,1820.3330347505,0
+PEZ.US,D,20190226,000000,53.7098,54.1228,53.7098,54.1159,2007.7792228002,0
+PEZ.US,D,20190227,000000,54.044,54.2675,54.044,54.1428,3293.8405023073,0
+PEZ.US,D,20190228,000000,53.9663,54.3324,53.9363,54.2625,917.18321960169,0
+PEZ.US,D,20190301,000000,54.1927,54.6556,53.9861,54.5,1376.2760224187,0
+PEZ.US,D,20190304,000000,54.3912,54.3912,53.3428,53.6799,2944.0077770166,0
+PEZ.US,D,20190305,000000,53.9623,54.0729,53.9623,54.054,1169.7844997543,0
+PEZ.US,D,20190306,000000,53.6151,53.6151,53.6151,53.6151,309.73728399664,0
+PEZ.US,D,20190307,000000,53.1562,53.1562,52.6484,52.8828,1561.7174384037,0
+PEZ.US,D,20190308,000000,52.4917,52.5117,52.2753,52.5117,2424.7718122584,0
+PEZ.US,D,20190311,000000,53.5482,53.5482,53.5103,53.5103,581.38389876391,0
+PEZ.US,D,20190312,000000,53.4026,53.6699,53.3926,53.655,3851.1671362947,0
+PEZ.US,D,20190313,000000,53.7867,53.8865,53.7867,53.8865,291.69433541431,0
+PEZ.US,D,20190314,000000,53.7707,53.8366,53.7498,53.7498,764.82054268425,0
+PEZ.US,D,20190315,000000,53.5652,53.9034,53.5652,53.9034,1628.8773025713,0
+PEZ.US,D,20190318,000000,53.8066,53.9373,53.8066,53.9373,1922.5764100503,0
+PEZ.US,D,20190319,000000,54.0251,54.0251,53.9891,53.9891,863.0543738547,0
+PEZ.US,D,20190320,000000,53.9733,54.3094,53.8865,54.3094,1437.4215703922,0
+PEZ.US,D,20190321,000000,54.4511,54.52,54.4511,54.52,1010.4051206104,0
+PEZ.US,D,20190322,000000,53.663,53.8166,53.663,53.8166,482.14768156111,0
+PEZ.US,D,20190325,000000,53.4295,53.618,53.4295,53.618,424.00929168471,0
+PEZ.US,D,20190326,000000,54.06,54.3833,53.5941,53.5941,912.17128943993,0
+PEZ.US,D,20190327,000000,53.4973,53.4973,53.4973,53.4973,655.56046515793,0
+PEZ.US,D,20190328,000000,53.9743,54.029,53.9743,54.029,1169.7844997543,0
+PEZ.US,D,20190329,000000,54.044,54.2296,54.044,54.2226,1612.8391260537,0
+PEZ.US,D,20190401,000000,54.4012,54.5578,54.3224,54.4611,2537.0390478818,0
+PEZ.US,D,20190402,000000,54.5,54.5,54.4282,54.4282,629.49842831679,0
+PEZ.US,D,20190403,000000,54.5598,54.9449,54.5598,54.925,2426.7765843232,0
+PEZ.US,D,20190404,000000,55.0128,55.0128,54.6975,54.6975,827.9708627224,0
+PEZ.US,D,20190405,000000,55.0228,55.34,55.0228,55.2561,3126.4420349045,0
+PEZ.US,D,20190408,000000,54.9649,55.0886,54.7972,55.0886,484.15245362581,0
+PEZ.US,D,20190410,000000,55.6751,55.6751,55.6751,55.6751,865.0591459194,0
+PEZ.US,D,20190411,000000,55.9535,56.0393,55.8837,56.0223,3302.8619765984,0
+PEZ.US,D,20190412,000000,56.3585,56.3585,56.2597,56.2597,409.97588723179,0
+PEZ.US,D,20190415,000000,55.8547,55.8547,55.8547,55.8547,272.64900079963,0
+PEZ.US,D,20190416,000000,56.2647,56.5261,56.2647,56.4363,1832.3616671387,0
+PEZ.US,D,20190417,000000,56.4673,56.4673,55.8906,56.1241,1806.2996302975,0
+PEZ.US,D,20190418,000000,55.3,55.7569,55.3,55.7569,1079.5697568426,0
+PEZ.US,D,20190422,000000,55.715,55.715,55.715,55.715,1453.4597469098,0
+PEZ.US,D,20190423,000000,56.4034,56.4034,56.166,56.2009,1716.0848873859,0
+PEZ.US,D,20190424,000000,56.4274,56.5002,56.4274,56.4673,760.81099855484,0
+PEZ.US,D,20190425,000000,56.3974,56.3974,56.1441,56.1461,1299.0922979276,0
+PEZ.US,D,20190426,000000,56.2697,56.2697,56.2697,56.2697,211.50345282618,0
+PEZ.US,D,20190429,000000,56.2537,56.5251,56.161,56.4363,1841.3831414298,0
+PEZ.US,D,20190430,000000,56.3296,56.3296,56.181,56.181,1589.7842473096,0
+PEZ.US,D,20190501,000000,56.0922,56.189,55.6263,55.6263,2703.4351292522,0
+PEZ.US,D,20190502,000000,55.723,55.735,55.32,55.735,1618.8534422478,0
+PEZ.US,D,20190503,000000,56.2897,56.2897,56.2897,56.2897,347.82795322599,0
+PEZ.US,D,20190506,000000,55.6691,56.162,55.6034,56.0722,45953.385267126,0
+PEZ.US,D,20190507,000000,55.4986,55.9605,54.7134,54.905,171187.486605,0
+PEZ.US,D,20190508,000000,55.33,55.8737,55.1524,55.3988,300609.55678604,0
+PEZ.US,D,20190509,000000,54.7184,54.909,53.8256,54.7484,28152.011718594,0
+PEZ.US,D,20190510,000000,54.4701,54.7663,53.8565,54.48,3909.3055261711,0
+PEZ.US,D,20190513,000000,53.4524,53.63,52.4917,52.4917,3118.4229466457,0
+PEZ.US,D,20190514,000000,52.9267,53.5502,52.6993,53.3128,11957.462979922,0
+PEZ.US,D,20190515,000000,53.7577,54.034,53.7577,53.8865,5577.2758840041,0
+PEZ.US,D,20190516,000000,53.7098,54.8711,53.7098,54.5,3853.1719083594,0
+PEZ.US,D,20190517,000000,54.2176,54.7234,54.0151,54.0979,5475.0325087043,0
+PEZ.US,D,20190520,000000,53.6151,53.7577,53.5602,53.7577,1479.5217837509,0
+PEZ.US,D,20190521,000000,54.1129,54.6446,54.1129,54.5,1858.4237039798,0
+PEZ.US,D,20190522,000000,54.0251,54.0251,53.7308,53.7867,3168.5422482633,0
+PEZ.US,D,20190523,000000,52.7681,53.1651,52.5696,52.7482,2781.6212397756,0
+PEZ.US,D,20190524,000000,52.7581,53.0464,52.5985,52.5985,1232.9348197924,0
+PEZ.US,D,20190528,000000,53.0165,53.0165,52.6763,52.6763,1826.3473509446,0
+PEZ.US,D,20190529,000000,51.978,52.2593,51.8004,51.8004,762.81577061954,0
+PEZ.US,D,20190530,000000,52.3052,52.3052,52.2374,52.2374,721.71794329313,0
+PEZ.US,D,20190531,000000,51.7186,51.8782,51.7186,51.8782,6021.3328963359,0
+PEZ.US,D,20190603,000000,51.7844,51.945,51.4462,51.4462,1577.7556149214,0
+PEZ.US,D,20190604,000000,52.3311,53.0165,52.3311,53.0165,2346.585701735,0
+PEZ.US,D,20190605,000000,53.4534,53.4534,52.838,53.213,602.43400544329,0
+PEZ.US,D,20190606,000000,53.0434,53.3228,53.0434,53.3228,418.99736152296,0
+PEZ.US,D,20190607,000000,54.3424,54.4062,54.2865,54.4062,737.75611981076,0
+PEZ.US,D,20190610,000000,54.5,54.7284,54.2925,54.2925,2761.5735191286,0
+PEZ.US,D,20190611,000000,54.6596,54.6596,54.3044,54.3044,534.27175524339,0
+PEZ.US,D,20190612,000000,54.4381,54.6685,54.4381,54.6685,8558.3719442177,0
+PEZ.US,D,20190613,000000,55.3699,55.6433,55.2621,55.4737,3202.6233733633,0
+PEZ.US,D,20190614,000000,55.34,55.3799,55.2112,55.3799,1209.8799410483,0
+PEZ.US,D,20190617,000000,55.3898,55.8447,55.3898,55.8048,9835.4117494336,0
+PEZ.US,D,20190618,000000,56.4274,56.4274,55.8447,55.8447,1492.5528021715,0
+PEZ.US,D,20190619,000000,56.5451,56.5451,55.3499,55.9535,4035.6061662474,0
+PEZ.US,D,20190620,000000,56.5082,56.5082,56.0792,56.173,1766.2041890035,0
+PEZ.US,D,20190621,000000,56.0084,56.0084,55.7599,55.7948,2152.1228114588,0
+PEZ.US,D,20190624,000000,55.6851,55.6851,55.4786,55.4786,3248.7331308514,0
+PEZ.US,D,20190625,000000,55.0188,55.0188,53.9951,54.044,2961.0483395665,0
+PEZ.US,D,20190626,000000,54.041,54.1727,53.8465,53.8465,2101.0011238089,0
+PEZ.US,D,20190627,000000,54.5787,54.9818,54.5787,54.7883,1615.8462841507,0
+PEZ.US,D,20190628,000000,54.905,55.0696,54.895,54.9838,2047.8746640943,0
+PEZ.US,D,20190701,000000,55.745,55.745,55.1224,55.34,6421.2849232442,0
+PEZ.US,D,20190702,000000,55.3559,55.3799,55.2521,55.3799,3556.4656427834,0
+PEZ.US,D,20190703,000000,55.5086,55.9755,55.5086,55.8837,42322.743057948,0
+PEZ.US,D,20190705,000000,55.735,56.2597,55.6671,56.1521,3819.0907832595,0
+PEZ.US,D,20190708,000000,55.7749,56.1521,55.7749,56.0423,3189.5923549427,0
+PEZ.US,D,20190709,000000,55.9555,56.0822,55.9335,55.9335,1856.4189319151,0
+PEZ.US,D,20190710,000000,56.0822,56.2597,55.9535,56.186,8143.3841268242,0
+PEZ.US,D,20190711,000000,56.3974,56.3974,56.172,56.172,3276.7999397573,0
+PEZ.US,D,20190712,000000,56.7447,57.1207,56.7447,57.0818,2464.8672535525,0
+PEZ.US,D,20190715,000000,57.0818,57.0818,56.8912,57.0199,3579.5205215275,0
+PEZ.US,D,20190716,000000,56.6948,57.2075,56.6948,57.013,3482.2890763894,0
+PEZ.US,D,20190717,000000,56.6648,56.7705,56.6369,56.6369,991.3597859957,0
+PEZ.US,D,20190718,000000,56.6419,56.6419,56.5651,56.5651,326.77784654661,0
+PEZ.US,D,20190719,000000,56.8433,56.8433,56.4762,56.4762,1100.619863522,0
+PEZ.US,D,20190722,000000,56.3705,56.3785,56.186,56.186,1255.9896985365,0
+PEZ.US,D,20190723,000000,56.181,56.181,55.7549,55.7549,1216.8966432748,0
+PEZ.US,D,20190724,000000,56.0533,56.6139,56.0533,56.5451,3157.5160019074,0
+PEZ.US,D,20190725,000000,56.5251,56.5251,56.4074,56.4074,1504.5814345597,0
+PEZ.US,D,20190726,000000,56.4752,56.5501,56.4752,56.5501,421.00213358766,0
+PEZ.US,D,20190729,000000,56.3785,56.3785,56.2308,56.2308,1309.1161582512,0
+PEZ.US,D,20190730,000000,55.8837,55.9136,55.746,55.8148,2823.7214531344,0
+PEZ.US,D,20190731,000000,55.8487,56.0453,55.4786,55.4786,638.51990260795,0
+PEZ.US,D,20190801,000000,55.8697,56.0822,54.7404,54.7404,3006.1557110224,0
+PEZ.US,D,20190802,000000,54.3024,54.3124,53.7667,53.8964,2335.5594553792,0
+PEZ.US,D,20190805,000000,52.9865,52.9865,52.1167,52.5217,151862.4862873,0
+PEZ.US,D,20190806,000000,53.1651,53.9861,53.0065,53.8865,70672.224824915,0
+PEZ.US,D,20190807,000000,53.3028,54.0151,53.213,53.9763,390862.39036691,0
+PEZ.US,D,20190808,000000,54.4601,55.3499,54.4012,55.3499,23494.926212288,0
+PEZ.US,D,20190809,000000,55.3,55.3,54.7184,54.7284,2197.2301829146,0
+PEZ.US,D,20190812,000000,54.4601,54.4601,53.4226,53.5402,10256.413883021,0
+PEZ.US,D,20190813,000000,53.8865,54.5797,53.8865,54.4212,3560.4751869128,0
+PEZ.US,D,20190814,000000,53.4624,53.4624,52.5795,52.6584,5890.0203260978,0
+PEZ.US,D,20190815,000000,52.9167,52.9167,52.3122,52.5696,1905.5358475003,0
+PEZ.US,D,20190816,000000,53.0763,53.3946,53.0065,53.3926,6196.7504519974,0
+PEZ.US,D,20190819,000000,54.054,54.0829,53.8565,53.8565,2054.8913663207,0
+PEZ.US,D,20190820,000000,53.7767,53.9861,53.7188,53.9164,3240.7140425926,0
+PEZ.US,D,20190821,000000,53.9064,54.6835,53.9064,54.6296,34531.196428479,0
+PEZ.US,D,20190822,000000,54.8172,54.8551,54.3224,54.8551,2570.1177869494,0
+PEZ.US,D,20190823,000000,54.6785,54.7184,53.3128,53.3128,1001.3836463192,0
+PEZ.US,D,20190826,000000,53.63,53.9563,53.4424,53.8266,3550.4513265893,0
+PEZ.US,D,20190828,000000,53.7378,54.2426,53.7378,54.2426,2222.2898337234,0
+PEZ.US,D,20190829,000000,54.511,54.5319,54.3912,54.3912,1661.9560416389,0
+PEZ.US,D,20190830,000000,54.054,54.054,53.6101,53.6101,344.82079512894,0
+PEZ.US,D,20190903,000000,53.4325,53.4325,52.6663,52.7083,3066.2988729635,0
+PEZ.US,D,20190904,000000,53.1362,53.5402,53.1362,53.5013,2364.6286503174,0
+PEZ.US,D,20190905,000000,54.3613,54.505,54.2226,54.3224,1146.7296210102,0
+PEZ.US,D,20190906,000000,54.6905,54.6905,54.5269,54.5269,2195.2254108499,0
+PEZ.US,D,20190909,000000,54.3523,54.3523,53.8665,54.1228,7005.6759801051,0
+PEZ.US,D,20190910,000000,53.7378,53.8665,53.7098,53.7278,2483.9125881672,0
+PEZ.US,D,20190911,000000,54.0929,54.1627,54.0929,54.1627,693.65113438729,0
+PEZ.US,D,20190912,000000,54.6596,54.6685,54.5299,54.5997,2591.1678936288,0
+PEZ.US,D,20190913,000000,54.5797,54.5797,54.5797,54.5797,486.15722569051,0
+PEZ.US,D,20190916,000000,53.8346,53.8765,53.7079,53.7079,637.5175165756,0
+PEZ.US,D,20190917,000000,53.6799,53.7188,53.63,53.7188,698.66306454904,0
+PEZ.US,D,20190918,000000,53.4424,53.4714,53.0544,53.4714,2608.2084561788,0
+PEZ.US,D,20190919,000000,53.5702,53.5702,53.1183,53.1462,2379.6644408026,0
+PEZ.US,D,20190920,000000,52.9766,52.9766,52.6713,52.6713,427.01644978177,0
+PEZ.US,D,20190923,000000,52.2853,52.9167,52.2853,52.7162,19003.234401321,0
+PEZ.US,D,20190924,000000,52.6883,52.6883,51.6697,51.8283,7654.2197430366,0
+PEZ.US,D,20190925,000000,51.6498,52.1675,51.6498,52.1366,1607.8271958919,0
+PEZ.US,D,20190926,000000,52.1466,52.1466,51.572,51.8283,647.54137689911,0
+PEZ.US,D,20190927,000000,51.8882,51.8882,51.4462,51.5919,3491.3105506805,0
+PEZ.US,D,20190930,000000,51.6199,52.1765,51.6199,52.1765,792.88735159009,0
+PEZ.US,D,20191001,000000,52.2364,52.2364,51.7186,51.8483,1597.8033355684,0
+PEZ.US,D,20191002,000000,51.3644,51.3644,50.8187,51.1071,2662.3373019258,0
+PEZ.US,D,20191003,000000,50.4287,51.1769,50.4287,51.1769,1622.8629863772,0
+PEZ.US,D,20191004,000000,51.2856,51.572,51.2856,51.572,1647.922637186,0
+PEZ.US,D,20191007,000000,51.6987,51.965,51.6029,51.6887,147098.14547552,0
+PEZ.US,D,20191008,000000,51.4732,51.4732,50.9883,51.2606,41053.72234099,0
+PEZ.US,D,20191009,000000,51.7635,51.9131,51.542,51.6199,385812.36953592,0
+PEZ.US,D,20191010,000000,51.6099,52.2065,51.6009,52.0568,49246.2233834,0
+PEZ.US,D,20191011,000000,53.1212,53.1362,52.7881,52.7881,4420.5224026704,0
+PEZ.US,D,20191014,000000,52.5386,52.7182,52.5386,52.7182,1510.5957507538,0
+PEZ.US,D,20191015,000000,52.7482,53.244,52.7482,53.244,8318.8016824857,0
+PEZ.US,D,20191016,000000,53.2859,53.3727,53.2809,53.3727,2535.0342758171,0
+PEZ.US,D,20191017,000000,53.5702,53.8964,53.5702,53.7478,2198.232568947,0
+PEZ.US,D,20191018,000000,53.4026,53.7967,53.4026,53.7967,1102.6246355867,0
+PEZ.US,D,20191021,000000,53.8525,54.0151,53.7927,53.8465,4761.33365367,0
+PEZ.US,D,20191022,000000,53.4574,53.8665,53.4574,53.8665,29825.99639262,0
+PEZ.US,D,20191023,000000,53.4006,53.4684,53.2829,53.3527,6029.3519845947,0
+PEZ.US,D,20191024,000000,53.5801,53.8765,53.5801,53.7677,3663.720948245,0
+PEZ.US,D,20191028,000000,54.5598,54.5598,54.5598,54.5598,787.87542142833,0
+PEZ.US,D,20191029,000000,54.4012,54.4012,54.0211,54.0211,11609.635026696,0
+PEZ.US,D,20191030,000000,54.05,54.1927,53.8515,54.1927,3224.675866075,0
+PEZ.US,D,20191031,000000,53.3727,53.3727,53.0105,53.0105,1421.3833938745,0
+PEZ.US,D,20191101,000000,53.5402,53.5402,53.4624,53.4624,660.57239531968,0
+PEZ.US,D,20191104,000000,53.4116,53.4315,52.9556,53.1163,23515.976318968,0
+PEZ.US,D,20191105,000000,52.6683,52.7921,52.4917,52.5985,4218.0404241354,0
+PEZ.US,D,20191106,000000,52.4129,52.4528,52.0209,52.0269,89913.024715903,0
+PEZ.US,D,20191107,000000,52.5566,52.5566,52.0428,52.0488,2974.0793579871,0
+PEZ.US,D,20191108,000000,52.2164,52.3052,52.2164,52.2264,3075.3203472546,0
+PEZ.US,D,20191111,000000,52.2364,52.4239,52.2364,52.375,7145.007638602,0
+PEZ.US,D,20191112,000000,52.6185,52.7482,52.5047,52.5047,7154.0291128932,0
+PEZ.US,D,20191113,000000,52.3052,52.4229,52.3052,52.4229,2106.0130539706,0
+PEZ.US,D,20191114,000000,52.9267,52.9267,52.828,52.828,2118.0416863589,0
+PEZ.US,D,20191115,000000,53.3128,53.3128,52.8967,52.8967,1812.3139464916,0
+PEZ.US,D,20191118,000000,52.828,53.4325,52.828,53.3348,2090.9772634854,0
+PEZ.US,D,20191119,000000,53.1941,53.2799,53.1671,53.1671,2187.2063225911,0
+PEZ.US,D,20191120,000000,53.0963,53.1442,52.4389,52.7322,3719.8545660567,0
+PEZ.US,D,20191121,000000,52.7432,52.7432,52.4369,52.4369,10723.525774097,0
+PEZ.US,D,20191122,000000,52.4867,52.808,52.4867,52.808,917.18321960169,0
+PEZ.US,D,20191125,000000,53.1043,53.1512,53.1043,53.1512,527.25505301693,0
+PEZ.US,D,20191126,000000,53.619,53.8865,53.619,53.7667,2106.0130539706,0
+PEZ.US,D,20191127,000000,54.1608,54.1608,53.9583,54.066,1853.4117738181,0
+PEZ.US,D,20191202,000000,53.4584,53.4814,53.3907,53.3907,804.91598397831,0
+PEZ.US,D,20191203,000000,52.826,52.833,52.6534,52.833,2746.5377286433,0
+PEZ.US,D,20191204,000000,53.1552,53.3338,53.1362,53.1442,7843.670703151,0
+PEZ.US,D,20191205,000000,53.2949,53.2949,53.2061,53.2829,1518.6148390126,0
+PEZ.US,D,20191206,000000,53.7577,53.7577,53.659,53.659,1542.6721037891,0
+PEZ.US,D,20191209,000000,53.66,53.7019,53.66,53.6849,2809.6880486815,0
+PEZ.US,D,20191210,000000,53.6639,53.7737,53.623,53.6879,1668.9727438654,0
+PEZ.US,D,20191211,000000,53.8545,53.9344,53.6699,53.9344,1374.271250354,0
+PEZ.US,D,20191212,000000,54.1129,54.3224,53.9851,54.2885,2338.5666134762,0
+PEZ.US,D,20191213,000000,53.9911,54.034,53.9164,53.9164,1316.1328604776,0
+PEZ.US,D,20191216,000000,54.4012,54.4012,54.1378,54.1378,2003.7696786708,0
+PEZ.US,D,20191217,000000,54.0929,54.1677,54.0929,54.1677,8182.4771820859,0
+PEZ.US,D,20191218,000000,54.2376,54.2376,54.0869,54.1618,639.5222886403,0
+PEZ.US,D,20191219,000000,54.3024,54.5598,54.2825,54.5528,13431.972833511,0
+PEZ.US,D,20191220,000000,54.6985,54.8372,54.6985,54.8372,2580.1416472729,0
+PEZ.US,D,20191223,000000,54.905,54.905,54.4282,54.4282,1907.540619565,0
+PEZ.US,D,20191224,000000,54.6456,54.6496,54.6456,54.6496,407.97111516709,0
+PEZ.US,D,20191226,000000,54.6995,54.8461,54.6995,54.8461,2604.1989120494,0
+PEZ.US,D,20191227,000000,54.8651,54.9689,54.8222,54.8222,1570.7389126949,0
+PEZ.US,D,20191231,000000,54.8541,54.8541,54.49,54.49,1074.5578266809,0
+PEZ.US,D,20200102,000000,55.0128,55.0128,54.6007,54.8711,2496.9436065878,0
+PEZ.US,D,20200103,000000,54.5,54.7045,54.5,54.6885,1398.3285151304,0
+PEZ.US,D,20200106,000000,54.2725,54.7633,54.2426,54.7633,262788.52939938,0
+PEZ.US,D,20200107,000000,54.7434,54.7683,54.5698,54.6715,13803.858051514,0
+PEZ.US,D,20200108,000000,54.8461,54.9739,54.5299,54.6496,345800.12628254,0
+PEZ.US,D,20200109,000000,54.7484,54.9838,54.7484,54.925,4987.8728969814,0
+PEZ.US,D,20200110,000000,54.5897,54.8372,54.5698,54.6586,6401.2372025971,0
+PEZ.US,D,20200113,000000,54.6097,55.2272,54.6097,55.2272,1106.6341797161,0
+PEZ.US,D,20200114,000000,55.5874,55.6502,55.2911,55.3499,785.87064936363,0
+PEZ.US,D,20200115,000000,55.2052,55.2681,55.1554,55.1554,1938.6145865679,0
+PEZ.US,D,20200116,000000,55.32,55.4188,55.2711,55.3849,12400.517606221,0
+PEZ.US,D,20200121,000000,55.3,55.4008,55.1683,55.2711,565.34572224629,0
+PEZ.US,D,20200123,000000,55.1025,55.4148,55.0088,55.3649,1218.9014153395,0
+PEZ.US,D,20200124,000000,54.6985,54.7284,54.5498,54.7134,4856.5603267434,0
+PEZ.US,D,20200127,000000,53.9363,54.4332,53.9363,54.2655,5506.1064757072,0
+PEZ.US,D,20200128,000000,54.3224,54.9539,54.3224,54.8342,3971.4534601769,0
+PEZ.US,D,20200129,000000,54.6985,54.7084,54.6246,54.6246,3504.3415691011,0
+PEZ.US,D,20200130,000000,54.1727,54.1927,53.9812,54.1927,1616.8486701831,0
+PEZ.US,D,20200131,000000,53.66,53.7667,53.0564,53.7667,4225.0571263619,0
+PEZ.US,D,20200203,000000,54.0241,54.029,54.0241,54.029,444.05701233175,0
+PEZ.US,D,20200204,000000,54.3324,54.8032,54.3324,54.7583,2150.1180393941,0
+PEZ.US,D,20200205,000000,54.7703,55.0168,54.7703,55.0168,730.73941758429,0
+PEZ.US,D,20200206,000000,54.8551,54.8651,54.7683,54.7683,1427.3977100686,0
+PEZ.US,D,20200207,000000,54.4601,54.4601,54.0729,54.1228,2429.7837424202,0
+PEZ.US,D,20200210,000000,54.3124,54.4651,54.2426,54.4651,28396.593910488,0
+PEZ.US,D,20200211,000000,54.8461,54.8851,54.7803,54.8172,2102.0035098412,0
+PEZ.US,D,20200212,000000,55.0567,55.4188,55.0567,55.4188,715.70362709902,0
+PEZ.US,D,20200213,000000,55.33,55.6831,55.33,55.6831,914.17606150463,0
+PEZ.US,D,20200214,000000,55.715,55.715,55.3849,55.3849,790.88257952539,0
+PEZ.US,D,20200218,000000,55.6641,55.8497,55.5186,55.8497,1566.7293685655,0
+PEZ.US,D,20200219,000000,56.1321,56.6149,56.1321,56.4373,447.0641704288,0
+PEZ.US,D,20200220,000000,56.5251,56.5251,55.9335,55.9335,464.10473297878,0
+PEZ.US,D,20200221,000000,55.6263,56.0722,55.6263,55.706,3022.19388754,0
+PEZ.US,D,20200224,000000,54.1328,54.1328,53.8286,53.9363,719.71317122843,0
+PEZ.US,D,20200225,000000,54.1029,54.1029,52.0368,52.1286,3985.4868646298,0
+PEZ.US,D,20200226,000000,52.3939,52.4917,51.2966,51.2976,1890.5000570151,0
+PEZ.US,D,20200227,000000,48.7128,50.7599,48.7128,49.9149,5402.860714375,0
+PEZ.US,D,20200228,000000,48.0314,48.1531,47.3291,47.9017,13142.283270162,0
+PEZ.US,D,20200302,000000,48.0413,48.5451,47.788,48.2649,2622.2418606317,0
+PEZ.US,D,20200303,000000,49.3612,49.3612,48.4205,48.4952,892.1235687929,0
+PEZ.US,D,20200304,000000,48.7427,49.7493,48.4853,49.7493,1663.9608137036,0
+PEZ.US,D,20200305,000000,48.7357,48.7357,48.7357,48.7357,330.78739067602,0
+PEZ.US,D,20200306,000000,46.7565,46.7973,45.6292,46.3095,6492.4543315411,0
+PEZ.US,D,20200309,000000,44.5597,44.5597,42.739,43.1051,7508.8737683456,0
+PEZ.US,D,20200310,000000,44.3023,44.6973,42.3659,44.6973,3751.9309190919,0
+PEZ.US,D,20200311,000000,43.7277,43.7277,41.7873,41.7873,1533.6506294979,0
+PEZ.US,D,20200312,000000,39.5247,39.5247,36.8142,37.1803,4844.5316943551,0
+PEZ.US,D,20200313,000000,36.5079,38.8713,36.5079,38.8713,2099.9987377765,0
+PEZ.US,D,20200316,000000,34.2423,35.0444,34.2423,35.0444,1116.6580400396,0
+PEZ.US,D,20200317,000000,33.4612,33.4612,32.691,32.691,2253.3638007263,0
+PEZ.US,D,20200318,000000,30.7915,31.1746,27.4684,28.4651,3512.3606573599,0
+PEZ.US,D,20200319,000000,28.7444,31.6405,28.2396,30.8793,3881.2387172653,0
+PEZ.US,D,20200320,000000,31.9877,31.9877,30.2159,30.3605,12323.333881731,0
+PEZ.US,D,20200323,000000,29.8009,30.0473,28.949,29.9695,6134.6025179916,0
+PEZ.US,D,20200324,000000,32.3996,33.8393,32.2411,33.8393,3299.8548185014,0
+PEZ.US,D,20200325,000000,35.2389,37.0107,33.8941,35.9582,3869.2100848771,0
+PEZ.US,D,20200326,000000,37.4117,37.4117,36.876,36.876,1155.7510953014,0
+PEZ.US,D,20200327,000000,36.44,36.44,35.2688,35.8933,3456.2270395482,0
+PEZ.US,D,20200330,000000,36.2017,36.468,35.5871,36.3722,2255.368572791,0
+PEZ.US,D,20200331,000000,36.3712,36.3712,35.5332,35.5332,943.24525644283,0
+PEZ.US,D,20200401,000000,34.5736,35.3087,34.2662,34.3161,9094.6484715258,0
+PEZ.US,D,20200402,000000,34.3361,34.8838,34.2183,34.8838,5405.867872472,0
+PEZ.US,D,20200403,000000,34.9207,34.9207,33.9391,34.2662,2347.5880877674,0
+PEZ.US,D,20200406,000000,35.4384,36.8002,35.4285,36.8002,1572.7436847596,0
+PEZ.US,D,20200407,000000,38.0272,38.0272,36.6905,36.6905,14859.37054358,0
+PEZ.US,D,20200408,000000,37.2941,37.5195,36.9408,37.5195,1090.5960031985,0
+PEZ.US,D,20200409,000000,38.147,38.4533,37.9216,38.124,2338.5666134762,0
+PEZ.US,D,20200413,000000,38.1569,38.2647,37.7699,38.2647,1873.4594944651,0
+PEZ.US,D,20200414,000000,39.1486,39.5846,39.0907,39.5846,1317.13524651,0
+PEZ.US,D,20200415,000000,38.8204,39.1815,38.6617,38.9182,3658.7090180832,0
+PEZ.US,D,20200416,000000,39.1975,39.5207,39.1336,39.5207,1265.0111728277,0
+PEZ.US,D,20200417,000000,40.2689,40.2689,39.4559,40.1313,5317.6579016251,0
+PEZ.US,D,20200420,000000,39.9028,40.4076,39.8828,40.1183,2746.5377286433,0
+PEZ.US,D,20200421,000000,39.6344,39.6344,39.0987,39.0987,1106.6341797161,0
+PEZ.US,D,20200422,000000,39.8729,40.0195,39.7362,39.9826,2502.9579227819,0
+PEZ.US,D,20200423,000000,39.9926,40.1044,39.6843,39.6843,3394.0791055424,0
+PEZ.US,D,20200424,000000,40.0914,40.4874,40.0325,40.4874,2905.9171077872,0
+PEZ.US,D,20200427,000000,41.0351,41.5888,40.9952,41.486,1440.4287284892,0
+PEZ.US,D,20200428,000000,42.1265,42.1265,42.1265,42.1265,732.744189649,0
+PEZ.US,D,20200429,000000,42.5614,42.5614,41.6686,42.1265,5448.9704718631,0
+PEZ.US,D,20200430,000000,41.5898,41.7883,41.2645,41.3932,10609.253766409,0
+PEZ.US,D,20200501,000000,40.3886,40.7597,40.2988,40.5503,3662.7185622126,0
+PEZ.US,D,20200504,000000,40.5173,40.8804,40.2988,40.8804,3708.8283197008,0
+PEZ.US,D,20200505,000000,41.3104,41.6985,41.2904,41.48,4189.9736152296,0
+PEZ.US,D,20200506,000000,41.6686,41.6786,41.4401,41.4601,1718.0896594506,0
+PEZ.US,D,20200507,000000,41.8082,41.8082,41.2954,41.2954,2856.800192202,0
+PEZ.US,D,20200508,000000,41.7484,42.0866,41.5998,42.0267,3417.1339842865,0
+PEZ.US,D,20200511,000000,41.8481,42.4227,41.8182,42.4227,2688.3993387669,0
+PEZ.US,D,20200512,000000,42.7311,42.7311,41.7165,41.7165,1548.6864199832,0
+PEZ.US,D,20200513,000000,41.7684,41.8311,40.677,40.7767,14076.507052313,0
+PEZ.US,D,20200514,000000,40.4475,41.3104,40.4475,41.3104,15553.021677967,0
+PEZ.US,D,20200515,000000,41.6496,42.1484,41.3902,42.1484,7061.8095979168,0
+PEZ.US,D,20200518,000000,43.595,43.595,43.0493,43.2678,4451.5963696733,0
+PEZ.US,D,20200519,000000,43.2678,43.3536,42.9864,42.9864,1592.7914054066,0
+PEZ.US,D,20200520,000000,43.3765,43.4115,43.0343,43.0343,1055.5124920662,0
+PEZ.US,D,20200521,000000,43.0493,43.0692,43.0193,43.0672,2262.3852750175,0
+PEZ.US,D,20200522,000000,43.2079,43.2079,42.9395,43.173,2056.8961383854,0
+PEZ.US,D,20200526,000000,44.3193,44.3193,43.2179,43.2179,1261.0016286983,0
+PEZ.US,D,20200528,000000,44.2095,44.2594,43.8105,43.8105,1999.7601345414,0
+PEZ.US,D,20200601,000000,44.85,45.3169,44.835,45.0525,224398.14674635,0
+PEZ.US,D,20200602,000000,45.5204,45.5503,45.0226,45.4556,5486.0587550601,0
+PEZ.US,D,20200603,000000,46.125,46.125,45.5054,45.5773,15060.850136082,0
+PEZ.US,D,20200604,000000,45.7887,45.7887,45.0525,45.0525,4563.8636052967,0
+PEZ.US,D,20200605,000000,46.2138,46.2138,45.5903,45.7698,3165.5350901663,0
+PEZ.US,D,20200608,000000,46.1739,46.1739,45.6032,46.12,14175.743269516,0
+PEZ.US,D,20200609,000000,46.2038,46.3633,45.8875,46.1928,5175.3190850312,0
+PEZ.US,D,20200610,000000,46.1439,46.2287,46.132,46.1878,1930.5954983091,0
+PEZ.US,D,20200611,000000,45.5803,45.5803,44.2035,44.2754,6415.27060705,0
+PEZ.US,D,20200612,000000,45.6102,45.6102,43.4962,44.2235,4514.7466897115,0
+PEZ.US,D,20200615,000000,44.448,44.9498,43.6728,44.8789,1713.0777292888,0
+PEZ.US,D,20200616,000000,45.7498,45.7498,45.3119,45.6232,1145.7272349778,0
+PEZ.US,D,20200617,000000,46.2436,46.2436,46.2436,46.2436,443.05462629939,0
+PEZ.US,D,20200618,000000,45.8376,45.8636,45.7498,45.8636,573.3648105051,0
+PEZ.US,D,20200619,000000,46.513,46.513,45.6501,45.8905,14474.454307157,0
+PEZ.US,D,20200622,000000,46.4053,46.6467,46.4053,46.6467,787.87542142833,0
+PEZ.US,D,20200623,000000,47.1535,47.1535,46.9051,46.9051,1398.3285151304,0
+PEZ.US,D,20200624,000000,46.4931,46.5,45.6062,46.0501,6789.1605971172,0
+PEZ.US,D,20200625,000000,45.9623,46.3633,45.9623,46.3633,1833.364053171,0
+PEZ.US,D,20200626,000000,46.0102,46.0102,45.6511,45.6511,388.92578055241,0
+PEZ.US,D,20200629,000000,45.8935,46.0631,45.7169,45.8486,1895.5119871768,0
+PEZ.US,D,20200630,000000,46.0501,46.2366,46.0501,46.1908,700.66783661375,0
+PEZ.US,D,20200701,000000,46.4901,47.6802,46.4901,47.6802,3398.0886496718,0
+PEZ.US,D,20200702,000000,48.0673,48.3786,48.0443,48.0443,1350.2139855776,0
+PEZ.US,D,20200706,000000,49.1607,49.4181,49.022,49.2684,10812.738130976,0
+PEZ.US,D,20200707,000000,48.5312,49.5677,48.5312,49.4381,3435.1769328688,0
+PEZ.US,D,20200708,000000,49.3682,49.5169,49.2076,49.5169,983.34069773689,0
+PEZ.US,D,20200709,000000,49.6575,49.6575,48.6888,49.3183,2263.3876610498,0
+PEZ.US,D,20200710,000000,49.7862,50.0766,49.7862,50.0766,430.02360787882,0
+PEZ.US,D,20200713,000000,50.68,51.2069,49.9049,49.9798,1786.2519096505,0
+PEZ.US,D,20200714,000000,48.8026,49.4131,48.3357,49.4081,5764.7220720539,0
+PEZ.US,D,20200715,000000,50.2032,50.2032,49.9049,49.9049,966.30013518691,0
+PEZ.US,D,20200716,000000,50.4766,50.6482,50.4766,50.6482,606.4435495727,0
+PEZ.US,D,20200717,000000,50.9774,51.0772,50.4556,50.4556,3107.3967002899,0
+PEZ.US,D,20200720,000000,51.2367,52.3401,51.135,52.3401,6286.965194909,0
+PEZ.US,D,20200721,000000,52.6554,52.9945,52.4468,52.4468,2356.6095620585,0
+PEZ.US,D,20200722,000000,53.4664,53.6649,53.22,53.6649,3730.8808124125,0
+PEZ.US,D,20200723,000000,54.026,54.0959,52.4229,52.4229,3346.9669620219,0
+PEZ.US,D,20200724,000000,52.4438,52.5955,52.3132,52.3132,23814.687356608,0
+PEZ.US,D,20200727,000000,53.1741,53.8994,53.0045,53.8994,9195.8894607933,0
+PEZ.US,D,20200728,000000,53.6869,53.6869,53.0235,53.0235,741.76566394016,0
+PEZ.US,D,20200729,000000,54.3404,54.486,54.066,54.48,6875.3657958994,0
+PEZ.US,D,20200730,000000,55.3479,56.8274,55.2641,56.5082,27133.587509725,0
+PEZ.US,D,20200731,000000,57.1357,57.1357,55.6343,56.8373,4767.3479698641,0
+PEZ.US,D,20200803,000000,57.1257,58.7279,56.9571,58.7279,4512.7419176468,0
+PEZ.US,D,20200804,000000,58.7349,58.8486,58.3209,58.4844,4317.2766413382,0
+PEZ.US,D,20200805,000000,59.0122,60.6204,59.0122,60.6134,15221.231901258,0
+PEZ.US,D,20200806,000000,60.8997,60.9995,60.3161,60.7271,9806.3425544954,0
+PEZ.US,D,20200807,000000,60.7999,62.5288,60.354,61.0374,11752.976229322,0
+PEZ.US,D,20200810,000000,62.5188,62.5188,60.4827,60.4827,9787.2972198807,0
+PEZ.US,D,20200811,000000,60.5416,61.3266,59.4791,59.4791,10361.664416418,0
+PEZ.US,D,20200812,000000,60.0846,60.1155,59.8312,60.1055,47060.019446841,0
+PEZ.US,D,20200813,000000,60.374,62.1607,60.374,61.4574,5074.0780957636,0
+PEZ.US,D,20200814,000000,61.4653,62.0021,61.4065,61.5801,9154.7916334669,0
+PEZ.US,D,20200817,000000,62.9657,64.9211,62.7184,64.8094,9271.0684132197,0
+PEZ.US,D,20200818,000000,65.2483,65.4978,64.5988,65.1435,9015.45997497,0
+PEZ.US,D,20200819,000000,65.8159,66.9572,65.807,65.807,13012.975471988,0
+PEZ.US,D,20200820,000000,66.0734,66.0734,65.2782,65.9936,15723.427303466,0
+PEZ.US,D,20200821,000000,66.1721,66.4205,66.1153,66.3118,6015.3185801418,0
+PEZ.US,D,20200824,000000,66.9872,67.2556,65.4479,65.8549,9103.669945817,0
+PEZ.US,D,20200825,000000,65.6763,65.6763,64.4842,65.3251,20666.192828992,0
+PEZ.US,D,20200826,000000,65.8648,66.1602,65.6065,65.8628,10258.418655086,0
+PEZ.US,D,20200827,000000,66.0434,66.0734,63.5623,64.2976,11772.021563937,0
+PEZ.US,D,20200828,000000,65.388,65.6962,64.3944,64.3944,12040.661020607,0
+PEZ.US,D,20200831,000000,64.6737,64.6737,62.7583,63.9036,13071.113861864,0
+PEZ.US,D,20200901,000000,64.3854,66.202,64.3854,66.202,76329.691591507,0
+PEZ.US,D,20200902,000000,66.4804,66.4804,63.4226,64.7236,5264.5314419104,0
+PEZ.US,D,20200903,000000,63.8597,63.8597,60.4328,60.773,11247.773669017,0
+PEZ.US,D,20200904,000000,60.334,60.334,56.3415,59.8752,7608.1099855484,0
+PEZ.US,D,20200908,000000,57.3621,59.8312,57.3621,58.276,19120.513567107,0
+PEZ.US,D,20200909,000000,59.5888,60.5865,59.2177,60.344,7794.5537875658,0
+PEZ.US,D,20200910,000000,61.9931,63.8048,61.1282,61.1761,17945.71713719,0
+PEZ.US,D,20200911,000000,61.9631,61.9631,59.7674,59.8861,3487.3010065511,0
+PEZ.US,D,20200914,000000,61.188,62.022,60.4228,62.0021,5778.7554765068,0
+PEZ.US,D,20200915,000000,62.8759,62.8759,62.0909,62.429,1733.1254499359,0
+PEZ.US,D,20200916,000000,62.5986,62.7184,61.8205,61.8205,3908.3031401388,0
+PEZ.US,D,20200917,000000,60.374,61.0593,60.1155,60.8099,6682.9076776879,0
+PEZ.US,D,20200918,000000,61.6439,61.6439,60.0498,60.7899,2191.2158667205,0
+PEZ.US,D,20200921,000000,60.2572,61.4174,59.3324,61.4174,4310.2599391118,0
+PEZ.US,D,20200922,000000,61.9182,63.2311,61.9182,63.2311,3552.456098654,0
+PEZ.US,D,20200923,000000,63.5793,63.5793,60.5925,60.5925,4405.4866121852,0
+PEZ.US,D,20200924,000000,59.8991,61.3177,59.5209,60.347,3213.6496197191,0
+PEZ.US,D,20200925,000000,61.0534,61.5033,60.9635,61.5033,9285.1018176726,0
+PEZ.US,D,20200928,000000,62.5747,63.3599,62.5747,63.3599,6665.8671151379,0
+PEZ.US,D,20200929,000000,63.6531,63.9125,63.0505,63.1803,3966.4415300152,0
+PEZ.US,D,20200930,000000,63.3997,64.0032,63.2411,63.2411,3787.0144302242,0
+PEZ.US,D,20201001,000000,63.718,65.403,63.718,64.99,6881.3801120935,0
+PEZ.US,D,20201002,000000,63.8068,65.1286,62.2056,64.7345,3956.4176696916,0
+PEZ.US,D,20201005,000000,65.6453,66.0345,64.97,65.9746,12061.711127287,0
+PEZ.US,D,20201006,000000,65.806,66.3716,64.3784,64.4523,4365.3911708911,0
+PEZ.US,D,20201007,000000,65.407,66.1233,65.407,65.9457,7013.6950683639,0
+PEZ.US,D,20201008,000000,66.3816,66.3816,65.4918,66.2319,6016.3209661741,0
+PEZ.US,D,20201009,000000,66.5612,67.1279,66.5412,66.8315,3645.6779996627,0
+PEZ.US,D,20201012,000000,67.2376,68.322,67.2376,67.2626,3376.0361569601,0
+PEZ.US,D,20201013,000000,67.2177,68.0626,66.5712,67.9069,9502.6195866929,0
+PEZ.US,D,20201014,000000,68.6582,68.9474,67.3772,67.7733,6972.5972410375,0
+PEZ.US,D,20201015,000000,66.4963,68.5993,66.4963,68.5993,5822.8604619303,0
+PEZ.US,D,20201016,000000,69.1171,69.1171,67.8083,67.8083,8751.8324484616,0
+PEZ.US,D,20201019,000000,67.8033,68.0925,66.9203,67.058,3108.3990863222,0
+PEZ.US,D,20201020,000000,66.9283,67.5458,66.667,66.6889,2576.1321031435,0
+PEZ.US,D,20201021,000000,66.9882,66.9882,65.2273,65.2273,4563.8636052967,0
+PEZ.US,D,20201022,000000,65.377,65.8399,64.6417,65.5816,3930.3556328505,0
+PEZ.US,D,20201023,000000,65.9347,66.0085,64.5519,66.0035,3649.6875437921,0
+PEZ.US,D,20201026,000000,65.8948,65.8948,63.9773,63.9773,4743.2907050876,0
+PEZ.US,D,20201027,000000,63.9943,64.0442,63.9943,64.0442,848.01858336943,0
+PEZ.US,D,20201028,000000,62.036,62.036,61.0633,61.1451,31221.317749654,0
+PEZ.US,D,20201029,000000,61.6689,61.7436,61.1541,61.1721,5506.1064757072,0
+PEZ.US,D,20201030,000000,60.6144,60.6144,58.5383,58.7359,4785.3909184464,0
+PEZ.US,D,20201102,000000,59.5998,60.4159,59.2526,59.2526,15004.716518271,0
+PEZ.US,D,20201103,000000,60.5645,62.5907,60.5645,62.5547,5076.0828678283,0
+PEZ.US,D,20201104,000000,63.1803,64.0342,63.1803,63.688,5981.2374550418,0
+PEZ.US,D,20201105,000000,64.9999,66.6111,64.9501,66.3916,37978.401993736,0
+PEZ.US,D,20201106,000000,66.0335,66.0335,65.397,65.9816,4067.6825192827,0
+PEZ.US,D,20201109,000000,66.3118,66.3118,62.7044,62.7683,11883.286413527,0
+PEZ.US,D,20201110,000000,61.4254,62.7922,60.78,62.0759,7312.4061060047,0
+PEZ.US,D,20201111,000000,62.1657,63.4396,62.1657,63.0954,6203.7671542239,0
+PEZ.US,D,20201112,000000,63.2302,64.2088,63.2302,63.5873,1749.1636264535,0
+PEZ.US,D,20201113,000000,64.3734,64.6078,64.3036,64.6078,1597.8033355684,0
+PEZ.US,D,20201116,000000,64.6118,65.2473,64.542,65.1066,9607.8701200898,0
+PEZ.US,D,20201117,000000,65.0488,66.7796,65.0488,66.4794,11279.850022053,0
+PEZ.US,D,20201118,000000,66.7696,68.2622,66.7696,67.9778,5181.3334012253,0
+PEZ.US,D,20201119,000000,67.9429,69.0113,67.9229,68.9694,5771.7387742803,0
+PEZ.US,D,20201120,000000,69.2358,69.6129,68.8478,69.6129,9411.4024577489,0
+PEZ.US,D,20201123,000000,69.7825,71.4815,69.7825,71.222,13984.287537337,0
+PEZ.US,D,20201124,000000,71.5922,72.2487,70.9757,72.1399,6745.0556116937,0
+PEZ.US,D,20201125,000000,71.4046,72.7854,71.4046,72.4371,9359.2783840666,0
+PEZ.US,D,20201127,000000,72.5459,73.4906,72.5459,73.1385,1679.9989902212,0
+PEZ.US,D,20201130,000000,74.6848,74.6848,70.4629,72.2575,8797.9422059497,0
+PEZ.US,D,20201201,000000,72.8352,72.9838,72.1399,72.4661,85170.736396848,0
+PEZ.US,D,20201202,000000,71.1453,71.4465,70.1705,71.3048,6100.5213928917,0
+PEZ.US,D,20201203,000000,71.4445,73.1325,71.4445,72.6307,5407.8726445367,0
+PEZ.US,D,20201204,000000,72.6417,73.0507,72.6417,72.9838,4013.5536735357,0
+PEZ.US,D,20201207,000000,73.4008,73.5485,73.0357,73.4108,8703.7179189087,0
+PEZ.US,D,20201208,000000,72.9439,73.7002,72.3922,73.6403,5206.3930520341,0
+PEZ.US,D,20201209,000000,73.8897,73.9196,71.1931,71.8725,4135.8447694826,0
+PEZ.US,D,20201210,000000,70.9058,72.8053,70.6085,72.7135,3463.2437417747,0
+PEZ.US,D,20201211,000000,72.486,72.5409,71.2849,72.073,5746.6791234716,0
+PEZ.US,D,20201214,000000,72.1449,72.3483,71.9104,71.9104,2887.8741592049,0
+PEZ.US,D,20201215,000000,73.2682,73.9495,73.2682,73.9495,2905.9171077872,0
+PEZ.US,D,20201216,000000,74.0583,74.7736,73.4497,74.7736,4863.5770289698,0
+PEZ.US,D,20201217,000000,75.5398,75.8081,74.8634,75.6934,5120.1878532518,0
+PEZ.US,D,20201218,000000,76.3448,76.9025,75.7582,75.7582,4199.9974755531,0
+PEZ.US,D,20201221,000000,75.5368,76.5194,75.4859,76.2341,3543.4346243628,0
+PEZ.US,D,20201222,000000,77.2616,78.7451,77.2616,78.5705,3733.8879705096,0
+PEZ.US,D,20201223,000000,79.3926,79.3926,77.8891,78.7352,4847.5388524522,0
+PEZ.US,D,20201224,000000,78.804,78.8569,78.3371,78.7801,1619.8558282801,0
+PEZ.US,D,20201228,000000,79.8595,79.8595,76.8287,76.8287,7211.1651167372,0
+PEZ.US,D,20201229,000000,76.0276,76.1822,74.9522,75.5926,36268.331422545,0
+PEZ.US,D,20201230,000000,76.5833,76.9783,76.5194,76.697,1528.6386993361,0
+PEZ.US,D,20201231,000000,75.7522,76.4336,75.7183,75.7183,2470.8815697466,0
+PEZ.US,D,20210104,000000,75.6485,75.8979,72.7724,73.7181,18581.229881701,0
+PEZ.US,D,20210105,000000,72.7924,75.9678,72.7924,75.9378,3192.5995130398,0
+PEZ.US,D,20210106,000000,76.2371,78.6354,76.2371,78.4468,2976.0841300518,0
+PEZ.US,D,20210107,000000,78.4568,80.1986,78.4568,80.0959,4847.5388524522,0
+PEZ.US,D,20210108,000000,80.7713,81.3519,80.1437,80.8052,7175.0792195725,0
+PEZ.US,D,20210111,000000,79.631,82.6987,79.601,81.9485,5909.0656607125,0
+PEZ.US,D,20210112,000000,83.7482,84.6071,83.4329,84.6071,9949.6837571217,0
+PEZ.US,D,20210113,000000,84.269,84.4834,83.6115,84.1931,6016.3209661741,0
+PEZ.US,D,20210114,000000,84.5971,86.1404,84.0544,85.5598,10620.280012764,0
+PEZ.US,D,20210115,000000,85.2646,85.2646,82.6219,84.1502,6435.3183276971,0
+PEZ.US,D,20210119,000000,84.8566,85.0061,83.8888,84.8526,49781.497524676,0
+PEZ.US,D,20210120,000000,86.2701,86.6632,85.2446,85.922,103888.29077895,0
+PEZ.US,D,20210121,000000,86.9665,86.9665,85.2745,86.1574,60204.307489068,0
+PEZ.US,D,20210122,000000,85.6426,87.3356,85.6426,87.1162,14549.633259583,0
+PEZ.US,D,20210125,000000,87.8224,88.9876,85.046,86.3699,31137.117322937,0
+PEZ.US,D,20210126,000000,87.1162,87.2159,85.7344,85.7344,5979.2326829771,0
+PEZ.US,D,20210127,000000,84.4973,85.0011,82.2577,82.4173,12340.37444428,0
+PEZ.US,D,20210128,000000,82.6169,85.0859,82.6169,84.244,23980.081051947,0
+PEZ.US,D,20210129,000000,84.8765,84.8765,82.1999,82.6269,6139.6144481534,0
+PEZ.US,D,20210201,000000,83.2135,84.2889,82.173,84.2101,9404.3857555224,0
+PEZ.US,D,20210202,000000,85.902,86.758,85.902,86.5186,15568.057468452,0
+PEZ.US,D,20210203,000000,86.7779,87.8124,86.4587,87.2757,14704.000708565,0
+PEZ.US,D,20210204,000000,88.2365,90.5798,88.2365,90.4502,55813.856667368,0
+PEZ.US,D,20210205,000000,92.4504,93.4959,92.0534,93.4959,65914.900715374,0
+PEZ.US,D,20210208,000000,94.6711,95.3286,93.6855,94.4316,52314.527028428,0
+PEZ.US,D,20210209,000000,94.1733,96.6813,94.1733,95.7755,19286.909648477,0
+PEZ.US,D,20210210,000000,96.8808,97.3487,92.5452,93.855,20945.858532018,0
+PEZ.US,D,20210211,000000,93.9648,94.7769,92.2219,93.3343,13219.466994652,0
+PEZ.US,D,20210212,000000,93.5558,94.9395,93.3163,94.9196,20971.92056886,0
+PEZ.US,D,20210216,000000,96.4728,96.4728,93.3502,94.0336,39988.185988601,0
+PEZ.US,D,20210217,000000,93.4959,93.4959,90.1509,92.3766,14400.277740762,0
+PEZ.US,D,20210218,000000,90.8283,92.1332,90.7046,91.5905,10485.96028443,0
+PEZ.US,D,20210219,000000,92.9791,94.6412,92.4155,93.9747,34335.731152171,0
+PEZ.US,D,20210222,000000,93.3861,93.9448,91.8339,91.8339,10603.239450215,0
+PEZ.US,D,20210223,000000,89.6042,90.5898,83.6315,90.2606,50236.580783363,0
+PEZ.US,D,20210224,000000,90.0711,91.9037,89.6042,91.783,24369.006832499,0
+PEZ.US,D,20210225,000000,90.7984,92.0733,85.9719,86.748,19785.095506555,0
+PEZ.US,D,20210226,000000,88.8759,90.4802,86.9535,89.3049,16724.810949785,0
+PEZ.US,D,20210301,000000,91.5556,94.303,91.4059,94.2132,27375.162543521,0
+PEZ.US,D,20210302,000000,93.865,95.0691,91.9835,92.192,40804.128218935,0
+PEZ.US,D,20210303,000000,92.5801,93.7274,88.3611,88.3611,29704.707682707,0
+PEZ.US,D,20210304,000000,88.0918,88.7982,81.7409,84.23,51184.837969969,0
+PEZ.US,D,20210305,000000,84.657,86.3001,77.3953,84.5772,29602.464307407,0
+PEZ.US,D,20210308,000000,84.9464,87.2907,83.7811,84.0704,30718.119961413,0
+PEZ.US,D,20210309,000000,86.1604,87.5152,85.7923,86.728,9594.8391016692,0
+PEZ.US,D,20210310,000000,89.0475,89.8137,87.6728,88.6794,35394.250802334,0
+PEZ.US,D,20210311,000000,90.4502,92.1432,90.2507,92.1133,29812.965374201,0
+PEZ.US,D,20210312,000000,91.1165,92.7048,90.6447,92.65,70857.6662409,0
+PEZ.US,D,20210315,000000,93.855,94.1833,92.8095,93.7853,73658.332815291,0
+PEZ.US,D,20210316,000000,95.0791,95.0791,90.5798,91.6343,24055.260004373,0
+PEZ.US,D,20210317,000000,91.2363,93.5657,89.5842,93.3692,20466.718008554,0
+PEZ.US,D,20210318,000000,91.1734,92.8395,88.7293,89.2461,16303.808816198,0
+PEZ.US,D,20210319,000000,90.4003,91.754,88.3412,91.0767,121681.64523922,0
+PEZ.US,D,20210322,000000,93.1887,93.1887,91.0767,91.4159,17599.893956029,0
+PEZ.US,D,20210323,000000,92.1332,92.1332,87.6928,88.1716,14464.430446833,0
+PEZ.US,D,20210324,000000,89.5443,89.5443,83.7312,83.7312,43262.981156294,0
+PEZ.US,D,20210325,000000,81.6213,86.1903,81.303,86.0407,62468.69753615,0
+PEZ.US,D,20210326,000000,87.173,88.1577,84.5652,86.9465,12913.739254786,0
+PEZ.US,D,20210329,000000,86.9066,87.0473,83.5177,83.6564,14547.628487519,0
+PEZ.US,D,20210330,000000,84.0704,86.5086,83.363,86.1704,6338.086882559,0
+PEZ.US,D,20210331,000000,87.8484,88.3611,87.5631,87.7128,54427.556784625,0
+PEZ.US,D,20210401,000000,89.1473,89.3848,87.5411,88.2415,24036.214669758,0
+PEZ.US,D,20210405,000000,89.4147,89.4147,87.5751,88.5198,21115.261771486,0
+PEZ.US,D,20210406,000000,87.9022,89.9624,87.9022,89.1792,33783.416448345,0
+PEZ.US,D,20210407,000000,89.0874,90.1209,88.3053,88.5896,27340.079032389,0
+PEZ.US,D,20210408,000000,88.9477,90.3205,88.6405,90.1808,13292.641175014,0
+PEZ.US,D,20210409,000000,89.674,90.7694,89.674,90.7365,16821.040008892,0
+PEZ.US,D,20210412,000000,90.6696,91.0966,88.6595,89.1373,29749.815054162,0
+PEZ.US,D,20210413,000000,88.8779,88.8779,87.1212,88.4699,9275.0779573491,0
+PEZ.US,D,20210414,000000,88.8381,89.8037,87.7327,88.022,9287.1065897373,0
+PEZ.US,D,20210415,000000,88.8481,88.8481,86.8827,87.3555,19083.425283909,0
+PEZ.US,D,20210416,000000,88.0719,88.0719,86.6682,87.6339,11923.381854821,0
+PEZ.US,D,20210419,000000,87.2159,87.2159,85.4132,85.7224,10335.602379577,0
+PEZ.US,D,20210420,000000,85.2346,85.5628,81.4437,83.2235,27085.472980172,0
+PEZ.US,D,20210421,000000,83.0449,86.4497,82.0682,86.4497,32931.388320846,0
+PEZ.US,D,20210422,000000,86.738,87.9062,85.4132,85.8921,30671.007817893,0
+PEZ.US,D,20210423,000000,86.6283,88.3112,86.6283,88.3112,7699.3271144924,0
+PEZ.US,D,20210426,000000,89.1473,89.7638,88.6555,89.5743,20335.405438316,0
+PEZ.US,D,20210427,000000,90.4402,91.8538,90.3005,90.9879,10034.886569872,0
+PEZ.US,D,20210428,000000,89.9624,91.3081,89.9624,90.958,10341.616695771,0
+PEZ.US,D,20210429,000000,91.8937,91.8937,88.9876,90.3305,6370.1632355942,0
+PEZ.US,D,20210430,000000,89.4445,90.116,88.7533,89.1273,7939.8997622568,0
+PEZ.US,D,20210503,000000,89.3488,89.7489,88.9128,89.0276,16355.93288988,0
+PEZ.US,D,20210504,000000,87.7277,88.2016,86.2901,88.2016,8921.235687929,0
+PEZ.US,D,20210505,000000,89.1273,89.6341,88.1218,88.6794,8416.0331276238,0
+PEZ.US,D,20210506,000000,88.3312,88.3312,86.2033,87.1162,104171.9660261,0
+PEZ.US,D,20210507,000000,87.2458,89.5343,87.2458,89.1373,32148.52482958,0
+PEZ.US,D,20210510,000000,88.9677,88.9677,85.6526,85.6626,22517.599830746,0
+PEZ.US,D,20210511,000000,82.7666,85.4631,81.4916,85.3544,49650.184954438,0
+PEZ.US,D,20210512,000000,84.2789,84.637,79.8295,79.8794,30068.57381245,0
+PEZ.US,D,20210513,000000,81.0536,82.8752,79.0534,81.8118,8591.4506832853,0
+PEZ.US,D,20210514,000000,81.9205,85.537,81.9205,85.4831,7189.1126240255,0
+PEZ.US,D,20210517,000000,85.2945,86.0188,83.9606,86.0008,8368.9209841033,0
+PEZ.US,D,20210518,000000,86.0008,87.0982,85.3244,85.3244,11600.613552405,0
+PEZ.US,D,20210519,000000,82.965,83.4888,82.0882,83.4638,8320.8064545504,0
+PEZ.US,D,20210520,000000,83.2634,84.3607,83.0299,84.0804,6677.8957475262,0
+PEZ.US,D,20210521,000000,84.8087,84.8925,84.0634,84.1901,10895.936171662,0
+PEZ.US,D,20210524,000000,85.1408,86.0886,84.8965,85.7983,17677.077680519,0
+PEZ.US,D,20210525,000000,86.4797,87.1012,85.6027,85.8721,8249.6370462534,0
+PEZ.US,D,20210526,000000,86.6781,89.5144,86.6781,89.4445,18073.020163299,0
+PEZ.US,D,20210527,000000,89.9912,90.4303,89.0026,90.4303,9914.6002459894,0
+PEZ.US,D,20210528,000000,90.948,90.948,88.8331,89.3848,12130.875763519,0
+PEZ.US,D,20210601,000000,89.8536,90.5998,89.4625,90.4502,5734.6504910833,0
+PEZ.US,D,20210602,000000,89.9524,90.4303,88.9876,90.4303,9097.6556296229,0
+PEZ.US,D,20210603,000000,89.296,89.7938,88.0958,88.7782,12072.737373643,0
+PEZ.US,D,20210604,000000,88.7592,88.7592,87.6529,88.4699,9074.6007508788,0
+PEZ.US,D,20210607,000000,88.1816,90.2107,88.1816,89.8187,8101.2839134654,0
+PEZ.US,D,20210608,000000,89.7738,92.202,89.7738,91.9686,46789.375218106,0
+PEZ.US,D,20210609,000000,91.2463,91.6942,90.9081,91.1066,5623.3856414923,0
+PEZ.US,D,20210610,000000,91.5755,91.5755,89.4047,89.4047,9676.0323702897,0
+PEZ.US,D,20210611,000000,90.8782,91.1465,90.4452,91.1465,31371.675654507,0
+PEZ.US,D,20210614,000000,90.8742,91.2742,89.3648,89.5044,22167.767105454,0
+PEZ.US,D,20210615,000000,89.1872,89.1872,87.5052,88.2714,46857.537468306,0
+PEZ.US,D,20210616,000000,87.614,88.6794,87.2159,88.6794,18008.867457228,0
+PEZ.US,D,20210617,000000,87.7427,87.8384,86.1803,86.8567,17833.449901567,0
+PEZ.US,D,20210618,000000,85.513,86.0587,84.5023,85.046,20655.166582636,0
+PEZ.US,D,20210621,000000,86.4926,88.012,86.2502,87.6928,4362.384012794,0
+PEZ.US,D,20210622,000000,87.2657,89.3359,87.1561,89.286,10003.812602869,0
+PEZ.US,D,20210623,000000,88.8381,90.973,88.8381,90.973,8627.53658045,0
+PEZ.US,D,20210624,000000,91.8149,92.1402,91.1974,91.79,16900.228505447,0
+PEZ.US,D,20210625,000000,92.3826,93.3772,92.3826,92.7995,9126.724824561,0
+PEZ.US,D,20210628,000000,92.0843,92.2179,91.4668,92.2179,7804.5776478893,0
+PEZ.US,D,20210629,000000,93.0849,93.5747,92.0544,92.4913,10395.745541518,0
+PEZ.US,D,20210630,000000,91.6353,92.9702,91.6353,92.9702,8250.6394322858,0
+PEZ.US,D,20210701,000000,93.2875,93.3672,92.636,92.8853,13188.393027649,0
+PEZ.US,D,20210702,000000,92.5213,92.7009,91.9496,92.3217,7935.8902181274,0
+PEZ.US,D,20210706,000000,91.4668,91.4668,90.0182,90.6896,4918.7082607492,0
+PEZ.US,D,20210707,000000,90.5908,90.5908,88.5387,89.0226,10520.041409529,0
+PEZ.US,D,20210708,000000,85.8661,89.4735,85.8661,88.4998,7335.4609847488,0
+PEZ.US,D,20210709,000000,90.4293,90.9889,90.3315,90.6806,10094.02734578,0
+PEZ.US,D,20210712,000000,91.2772,91.3271,91.0946,91.2193,26403.850478173,0
+PEZ.US,D,20210713,000000,90.2916,90.2916,89.5792,89.6351,4430.5462629939,0
+PEZ.US,D,20210714,000000,90.0122,90.0122,87.8713,87.8713,5709.5908402745,0
+PEZ.US,D,20210715,000000,86.8587,86.8587,85.2775,86.0308,5477.037280769,0
+PEZ.US,D,20210716,000000,86.7679,86.7679,84.1791,84.1791,10418.800420263,0
+PEZ.US,D,20210719,000000,82.0183,83.6714,81.2122,82.6827,12884.670059847,0
+PEZ.US,D,20210720,000000,82.9251,86.736,82.9251,86.5585,5900.0441864213,0
+PEZ.US,D,20210721,000000,87.9222,88.5178,87.7467,88.3811,4204.0070196825,0
+PEZ.US,D,20210722,000000,88.4998,88.6096,87.7547,88.44,4324.2933435647,0
+PEZ.US,D,20210723,000000,89.1174,89.1174,88.41,89.0126,3357.9932083778,0
+PEZ.US,D,20210726,000000,88.7293,90.2477,88.7293,90.2167,4938.7559813962,0
+PEZ.US,D,20210727,000000,89.5952,89.5952,87.1461,88.4699,5174.3166989988,0
+PEZ.US,D,20210728,000000,87.993,89.2381,87.7327,89.2381,2448.8290770349,0
+PEZ.US,D,20210729,000000,89.6251,90.6207,89.3957,89.4107,4219.0428101678,0
+PEZ.US,D,20210730,000000,88.5497,89.8097,88.5048,88.8381,2398.7097754173,0
+PEZ.US,D,20210802,000000,89.1273,89.4954,88.9617,89.4954,9619.898752478,0
+PEZ.US,D,20210803,000000,87.8823,89.3758,87.4473,89.3758,18915.024430474,0
+PEZ.US,D,20210804,000000,88.4799,89.1174,86.9665,86.9665,5439.948997572,0
+PEZ.US,D,20210805,000000,87.3206,88.4799,87.2857,88.3112,5356.7509568868,0
+PEZ.US,D,20210806,000000,89.0176,89.6251,89.0176,89.5154,36234.250297444,0
+PEZ.US,D,20210809,000000,89.5852,90.0551,88.4998,89.8367,3620.6183488539,0
+PEZ.US,D,20210810,000000,89.8347,91.2523,89.8347,91.1525,4091.7397840591,0
+PEZ.US,D,20210811,000000,90.6207,91.2972,90.074,91.1724,107665.28134885,0
+PEZ.US,D,20210812,000000,91.8149,91.8149,90.2088,91.4368,7921.8568136745,0
+PEZ.US,D,20210813,000000,90.7345,90.8393,90.112,90.112,14264.955626395,0
+PEZ.US,D,20210816,000000,88.8679,90.092,88.5986,89.8347,4944.7702975903,0
+PEZ.US,D,20210817,000000,88.5497,88.5497,86.0158,87.0164,4080.7135377032,0
+PEZ.US,D,20210818,000000,87.2258,87.8823,87.2258,87.8823,3002.146166893,0
+PEZ.US,D,20210819,000000,84.8067,86.9565,84.8067,86.0158,30638.931464858,0
+PEZ.US,D,20210820,000000,86.4897,87.8523,86.2711,87.624,7205.1508005431,0
+PEZ.US,D,20210823,000000,87.8623,89.3508,87.8623,89.2062,2800.6665743903,0
+PEZ.US,D,20210824,000000,90.2856,91.79,90.2856,91.4219,4662.0974364672,0
+PEZ.US,D,20210825,000000,92.5811,92.8804,92.4534,92.5612,8621.5222642559,0
+PEZ.US,D,20210826,000000,91.6125,91.6125,90.2626,90.8792,2627.2537907935,0
+PEZ.US,D,20210827,000000,90.8792,92.2608,90.8792,92.1711,7404.625620981,0
+PEZ.US,D,20210830,000000,91.9726,92.3726,91.4768,91.4768,3497.3248668746,0
+PEZ.US,D,20210831,000000,91.1375,91.4069,90.1818,90.8692,21761.800762353,0
+PEZ.US,D,20210901,000000,91.5466,92.1342,91.2173,91.357,5416.8941188279,0
+PEZ.US,D,20210902,000000,91.4488,91.77,91.377,91.5047,6330.0677943002,0
+PEZ.US,D,20210903,000000,90.4812,90.4812,89.6182,90.2088,5072.0733236989,0
+PEZ.US,D,20210907,000000,90.2327,90.2616,89.7998,90.2616,8348.8732634562,0
+PEZ.US,D,20210908,000000,88.1098,88.9677,88.1098,88.3182,2545.0581361406,0
+PEZ.US,D,20210909,000000,88.4898,90.4303,88.4898,90.2816,9825.3878891101,0
+PEZ.US,D,20210910,000000,90.102,90.3494,89.0645,89.0645,4754.3169514435,0
+PEZ.US,D,20210913,000000,88.9537,89.3319,87.8823,89.3319,5089.1138862489,0
+PEZ.US,D,20210914,000000,88.7173,89.5972,88.4998,88.9048,2659.3301438287,0
+PEZ.US,D,20210915,000000,88.3212,90.2966,88.2365,90.2966,21340.798628765,0
+PEZ.US,D,20210916,000000,91.2024,91.6852,91.1036,91.2972,9327.2020310314,0
+PEZ.US,D,20210917,000000,91.1325,91.4029,90.3714,90.4612,2843.7691737814,0
+PEZ.US,D,20210920,000000,87.2528,88.8869,87.1232,88.2794,12349.395918571,0
+PEZ.US,D,20210921,000000,88.428,88.9737,88.2555,88.8669,4352.3601524705,0
+PEZ.US,D,20210922,000000,90.3524,91.1814,90.3524,90.959,3918.3270004623,0
+PEZ.US,D,20210923,000000,92.2449,92.5342,92.2449,92.2698,3399.0910357042,0
+PEZ.US,D,20210924,000000,91.3151,91.7161,91.2153,91.3979,11547.48709269,0
+PEZ.US,D,20210927,000000,92.3836,92.8983,92.2049,92.4085,9675.0299842574,0
+PEZ.US,D,20210928,000000,90.4053,91.3979,90.4053,90.6607,6253.8864558414,0
+PEZ.US,D,20210929,000000,91.1126,91.1126,89.6361,90.1818,1306.1090001541,0
+PEZ.US,D,20210930,000000,89.8935,89.8935,86.8019,87.0932,5687.5383475628,0
+PEZ.US,D,20211001,000000,87.582,87.611,85.9889,87.611,9184.8632144374,0
+PEZ.US,D,20211004,000000,86.5815,86.754,86.328,86.3799,4775.3670581229,0
+PEZ.US,D,20211005,000000,87.99,88.1497,87.0433,87.2927,4809.4481832228,0
+PEZ.US,D,20211006,000000,86.5056,87.3077,86.0866,87.0643,1965.6790094414,0
+PEZ.US,D,20211007,000000,89.0066,89.4137,88.7173,88.8869,5214.4121402929,0
+PEZ.US,D,20211008,000000,88.433,88.433,87.7606,87.8244,4026.5846919563,0
+PEZ.US,D,20211011,000000,87.2927,87.4523,87.2737,87.2737,792.88735159009,0
+PEZ.US,D,20211012,000000,86.725,86.9665,86.7121,86.9665,2444.8195329055,0
+PEZ.US,D,20211013,000000,87.621,87.7108,87.0832,87.7008,21034.068502866,0
+PEZ.US,D,20211014,000000,88.6734,89.263,88.6734,89.1513,3970.4510741446,0
+PEZ.US,D,20211015,000000,89.684,90.5121,89.5044,89.5044,4328.3028876941,0
+PEZ.US,D,20211018,000000,88.8471,91.5077,88.8471,91.4578,5278.5648463634,0
+PEZ.US,D,20211019,000000,92.0554,92.0554,90.6926,90.6926,3866.20292678,0
+PEZ.US,D,20211020,000000,91.0458,91.2503,90.7175,90.8303,3122.4324907751,0
+PEZ.US,D,20211021,000000,91.2183,92.7626,91.2183,92.7626,4584.9137119761,0
+PEZ.US,D,20211022,000000,92.7626,93.1617,92.7616,92.9512,2836.7524715549,0
+PEZ.US,D,20211025,000000,93.7693,94.4257,93.7693,94.1075,7828.6349126658,0
+PEZ.US,D,20211026,000000,94.5065,94.5065,93.1518,93.3792,6916.4636232258,0
+PEZ.US,D,20211027,000000,93.2505,93.2505,91.9656,91.9656,48290.949494569,0
+PEZ.US,D,20211028,000000,92.1751,92.5881,91.8828,92.5672,3616.6088047245,0
+PEZ.US,D,20211029,000000,92.8175,93.6496,92.8175,92.9781,3202.6233733633,0
+PEZ.US,D,20211101,000000,93.8889,95.8314,93.8889,95.4982,6331.0701803325,0
+PEZ.US,D,20211102,000000,95.3874,95.8413,95.0641,95.7815,5911.0704327772,0
+PEZ.US,D,20211103,000000,96.395,98.3663,96.395,98.1528,5615.3665532335,0
+PEZ.US,D,20211104,000000,100.041,100.041,99.0806,99.742,7014.6974543963,0
+PEZ.US,D,20211105,000000,100.67,100.67,99.752,99.8219,5266.5362139751,0
+PEZ.US,D,20211108,000000,100.86,100.86,99.333,99.343,7512.883312475,0
+PEZ.US,D,20211109,000000,98.6616,100.401,98.6616,99.8219,6878.3729539965,0
+PEZ.US,D,20211110,000000,99.0696,99.0696,96.5387,96.6713,5669.4953989805,0
+PEZ.US,D,20211111,000000,97.8545,98.5129,97.8056,97.9243,8946.2953387378,0
+PEZ.US,D,20211112,000000,97.8744,98.7275,97.7807,98.6856,7599.0885112573,0
+PEZ.US,D,20211115,000000,99.4327,99.5325,98.8501,99.2293,6856.3204612847,0
+PEZ.US,D,20211116,000000,99.4527,101.418,99.4527,101.129,7499.8522940544,0
+PEZ.US,D,20211117,000000,101.378,101.378,99.0995,99.742,4183.9592990355,0
+PEZ.US,D,20211118,000000,100.969,102.117,100.969,101.897,6141.6192202181,0
+PEZ.US,D,20211119,000000,101.608,102.336,101.219,101.219,5004.9134595314,0
+PEZ.US,D,20211122,000000,101.977,102.794,100.041,101.618,11222.714018208,0
+PEZ.US,D,20211123,000000,100.979,100.979,98.8701,100.46,28396.593910488,0
+PEZ.US,D,20211124,000000,99.363,99.8119,99.0297,99.8119,1960.6670792797,0
+PEZ.US,D,20211126,000000,97.5004,97.7747,96.8878,97.4195,2929.9743725636,0
+PEZ.US,D,20211129,000000,99.4726,99.4726,97.0475,97.5453,10455.888703459,0
+PEZ.US,D,20211130,000000,96.7382,96.7382,93.6885,94.7659,15686.33902027,0
+PEZ.US,D,20211201,000000,96.7282,96.7282,92.2848,92.2848,12370.446025251,0
+PEZ.US,D,20211202,000000,91.3281,93.3702,91.0688,93.1418,9205.9133211168,0
+PEZ.US,D,20211203,000000,93.7194,93.7194,89.7139,90.6307,7008.6831382022,0
+PEZ.US,D,20211206,000000,90.5379,92.3935,90.4163,91.5965,333489.82341924,0
+PEZ.US,D,20211207,000000,93.5398,94.8048,93.5398,93.6097,37813.008298399,0
+PEZ.US,D,20211208,000000,94.4865,94.5314,93.4899,94.1334,14413.308759183,0
+PEZ.US,D,20211209,000000,94.6561,94.6561,93.5797,94.0795,4929.734507105,0
+PEZ.US,D,20211210,000000,93.7194,93.7194,91.7461,93.45,22679.986367986,0
+PEZ.US,D,20211213,000000,94.0675,94.0675,89.5144,90.2357,20251.205011599,0
+PEZ.US,D,20211214,000000,90.0122,90.0222,89.0365,89.5842,41639.115783884,0
+PEZ.US,D,20211215,000000,88.5776,90.2976,87.4533,90.2217,14906.4826871,0
+PEZ.US,D,20211216,000000,90.4512,90.4512,86.7939,86.7939,6554.6022655469,0
+PEZ.US,D,20211217,000000,86.1763,88.1736,85.7883,87.99,4986.8705109491,0
+PEZ.US,D,20211220,000000,85.3801,85.516,84.4086,85.506,10982.141370443,0
+PEZ.US,D,20211221,000000,86.0647,88.4421,86.0647,88.4421,7163.0505871843,0
+PEZ.US,D,20211222,000000,87.7507,89.2171,87.7507,89.2171,9247.0111484432,0
+PEZ.US,D,20211223,000000,89.0575,89.676,88.7084,89.5363,49497.822277521,0
+PEZ.US,D,20211227,000000,89.8756,90.7435,89.2342,90.7335,9100.6627877199,0
+PEZ.US,D,20211228,000000,89.7658,91.1908,89.6162,89.6162,7858.7064936363,0
+PEZ.US,D,20211229,000000,90.085,90.9829,90.0252,90.6936,3435.1769328688,0
+PEZ.US,D,20211230,000000,91.4518,91.9107,91.372,91.4618,6896.4159025788,0
+PEZ.US,D,20211231,000000,90.958,91.1783,90.5738,91.12,3439.1864769982,0
+PEZ.US,D,20220103,000000,91.0872,91.4368,89.8485,90.3445,28592.059186797,0
+PEZ.US,D,20220104,000000,90.8033,91.6712,90.7037,91.4119,7040.7594912374,0
+PEZ.US,D,20220105,000000,91.6912,91.7672,88.4489,88.4489,4358.3744686646,0
+PEZ.US,D,20220106,000000,88.6108,88.9928,88.0304,88.4689,8432.0713041414,0
+PEZ.US,D,20220107,000000,88.419,88.4839,86.523,86.9426,12273.214580113,0
+PEZ.US,D,20220110,000000,85.8651,85.8651,83.371,85.2566,17261.087477094,0
+PEZ.US,D,20220111,000000,84.8359,86.1943,84.4086,86.0451,28613.109293475,0
+PEZ.US,D,20220112,000000,86.8627,86.9575,85.4189,85.7553,37200.550432632,0
+PEZ.US,D,20220113,000000,86.2741,87.1611,85.7554,85.8053,26973.205744548,0
+PEZ.US,D,20220114,000000,84.8675,84.9274,83.0419,83.845,19592.637388343,0
+PEZ.US,D,20220118,000000,82.9221,82.972,82.1226,82.3635,9185.8656004698,0
+PEZ.US,D,20220119,000000,81.6874,82.164,80.7673,80.9169,11550.494250787,0
+PEZ.US,D,20220120,000000,81.1863,81.9054,78.1735,78.2833,46931.714034701,0
+PEZ.US,D,20220121,000000,77.9041,79.3287,77.3354,77.6148,27364.136297165,0
+PEZ.US,D,20220124,000000,75.859,80.1088,75.0808,80.1088,365134.14807454,0
+PEZ.US,D,20220125,000000,78.5725,79.7098,77.3055,79.211,26698.551971684,0
+PEZ.US,D,20220126,000000,79.1012,79.9593,76.697,76.9464,30983.752259987,0
+PEZ.US,D,20220127,000000,77.4053,78.5027,76.3099,76.3099,10647.344435639,0
+PEZ.US,D,20220128,000000,75.4051,77.3255,74.9312,77.3255,11436.222243099,0
+PEZ.US,D,20220131,000000,77.545,79.3108,77.545,79.211,6674.8885894291,0
+PEZ.US,D,20220201,000000,79.61,80.6575,78.9915,80.6276,12489.729963101,0
+PEZ.US,D,20220202,000000,81.1663,81.1663,79.8986,80.7274,15444.763986473,0
+PEZ.US,D,20220203,000000,80.2285,80.8072,78.822,79.0114,26483.038974728,0
+PEZ.US,D,20220204,000000,77.7246,78.4196,76.6372,77.7645,8454.1237968531,0
+PEZ.US,D,20220207,000000,78.2433,78.5126,77.0162,77.8742,404204.14845751,0
+PEZ.US,D,20220208,000000,77.7013,79.3688,77.7013,79.2425,81282.480977356,0
+PEZ.US,D,20220209,000000,80.1388,81.1863,80.1388,81.1563,55884.023689632,0
+PEZ.US,D,20220210,000000,80.3383,81.7449,79.231,79.64,22568.721518395,0
+PEZ.US,D,20220211,000000,79.8096,80.3084,78.0655,78.2334,12968.870486564,0
+PEZ.US,D,20220214,000000,78.5526,78.6923,77.545,78.1136,8936.2714784142,0
+PEZ.US,D,20220215,000000,79.64,80.2188,79.5302,80.2188,7707.3462027512,0
+PEZ.US,D,20220216,000000,79.6799,80.3184,79.3108,80.1491,7719.3748351394,0
+PEZ.US,D,20220217,000000,79.5701,79.5701,78.1136,78.1136,2835.7500855226,0
+PEZ.US,D,20220218,000000,78.1236,78.7022,77.555,77.9854,19768.054944005,0
+PEZ.US,D,20220222,000000,77.4352,77.762,75.4101,75.8191,9495.6028844664,0
+PEZ.US,D,20220223,000000,76.4476,76.4476,73.6543,73.6942,7101.9050392109,0
+PEZ.US,D,20220224,000000,71.3597,76.0785,71.3597,75.7692,12478.703716745,0
+PEZ.US,D,20220225,000000,75.8889,77.7465,75.8889,77.5949,2063.9128406119,0
+PEZ.US,D,20220228,000000,76.9564,77.8143,76.3794,77.3055,4219.0428101678,0
+PEZ.US,D,20220301,000000,76.278,76.8067,75.6894,75.9089,9223.9562696991,0
+PEZ.US,D,20220302,000000,77.954,79.0414,77.954,78.6034,16464.190581374,0
+PEZ.US,D,20220303,000000,78.1036,78.2184,76.8017,77.0562,5575.2711119394,0
+PEZ.US,D,20220304,000000,75.9189,75.9189,75.3103,75.6994,9447.4883549135,0
+PEZ.US,D,20220307,000000,75.839,75.839,72.3374,72.3374,13055.075685347,0
+PEZ.US,D,20220308,000000,72.7864,74.6219,72.7864,73.0457,11634.694677504,0
+PEZ.US,D,20220309,000000,74.7716,76.1732,74.7716,75.2205,9966.7243196717,0
+PEZ.US,D,20220310,000000,73.9037,75.4899,73.9037,75.4201,6536.5593169646,0
+PEZ.US,D,20220311,000000,75.9732,75.9732,74.7417,74.7417,2700.4279711551,0
+PEZ.US,D,20220314,000000,74.7816,74.7816,73.3699,73.3699,1055.5124920662,0
+PEZ.US,D,20220315,000000,74.3826,75.7492,74.1531,75.7492,5458.9943321866,0
+PEZ.US,D,20220316,000000,77.5649,77.6048,75.7542,77.3853,4680.1403850495,0
+PEZ.US,D,20220317,000000,77.2456,78.4029,77.1948,78.4029,3834.1265737448,0
+PEZ.US,D,20220318,000000,78.1436,79.5601,78.1436,79.5601,5065.0566214725,0
+PEZ.US,D,20220321,000000,79.0015,79.0015,77.106,77.106,3778.9953419654,0
+PEZ.US,D,20220322,000000,77.6348,78.6923,77.6348,78.3605,4566.8707633938,0
+PEZ.US,D,20220323,000000,77.5849,77.5849,76.3977,76.5075,4365.3911708911,0
+PEZ.US,D,20220324,000000,75.9895,76.3279,75.8634,76.2616,2923.9600563695,0
+PEZ.US,D,20220325,000000,76.0685,76.0685,75.427,75.427,1702.051482933,0
+PEZ.US,D,20220328,000000,75.2105,75.6769,74.8115,75.6769,5568.254409713,0
+PEZ.US,D,20220329,000000,75.6894,78.1835,75.6894,78.1835,6310.0200736531,0
+PEZ.US,D,20220330,000000,77.2756,77.535,75.9887,76.3378,12348.393532539,0
+PEZ.US,D,20220331,000000,76.1184,76.1184,74.6918,74.6918,6305.0081434914,0
+PEZ.US,D,20220401,000000,74.7965,74.7965,73.8838,74.1431,3298.852432469,0
+PEZ.US,D,20220404,000000,74.3626,74.3626,74.1345,74.3626,1646.9202511536,0
+PEZ.US,D,20220405,000000,73.5525,73.6443,73.0657,73.1355,7350.4967752341,0
+PEZ.US,D,20220406,000000,71.9201,72.1683,71.3597,72.1683,2620.237088567,0
+PEZ.US,D,20220407,000000,71.4909,72.3274,70.7811,72.1778,4678.1356129848,0
+PEZ.US,D,20220408,000000,72.0381,73.3182,72.0381,73.1555,2035.846031706,0
+PEZ.US,D,20220411,000000,71.9084,73.4856,71.9084,73.0856,3548.4465545246,0
+PEZ.US,D,20220412,000000,72.497,73.9934,72.3773,72.517,3537.4203081687,0
+PEZ.US,D,20220413,000000,73.3849,74.4624,73.3749,74.4276,4418.5176306057,0
+PEZ.US,D,20220414,000000,73.9934,74.9867,73.9934,74.7417,4259.1382514618,0
+PEZ.US,D,20220418,000000,74.3327,74.592,73.9485,74.2229,5740.6648072774,0
+PEZ.US,D,20220419,000000,76.0286,76.3778,76.0286,76.2107,1132.6962165573,0
+PEZ.US,D,20220420,000000,76.8466,76.9264,76.4775,76.5873,1672.9822879948,0
+PEZ.US,D,20220421,000000,77.0362,77.0362,74.572,74.8022,1359.2354598687,0
+PEZ.US,D,20220422,000000,72.5768,73.7141,72.2975,72.5868,2795.6546442285,0
+PEZ.US,D,20220425,000000,73.3454,73.6642,71.8186,73.6642,2519.9984853318,0
+PEZ.US,D,20220426,000000,72.7175,72.7175,71.669,71.669,2085.9653333236,0
+PEZ.US,D,20220427,000000,72.1728,72.3174,71.2599,71.8685,3834.1265737448,0
+PEZ.US,D,20220428,000000,71.8685,72.9659,70.9208,72.3873,20320.369647831,0
+PEZ.US,D,20220429,000000,71.9618,72.0887,70.1661,70.3721,3219.6639359132,0
+PEZ.US,D,20220502,000000,70.023,71.3098,69.7916,71.2101,5568.254409713,0
+PEZ.US,D,20220503,000000,71.4296,71.4296,70.7911,71.1901,3681.7638968273,0
+PEZ.US,D,20220504,000000,70.5605,72.8399,70.2224,72.8399,1574.7484568243,0
+PEZ.US,D,20220505,000000,70.5517,70.5517,69.1151,69.6077,7300.3774736165,0
+PEZ.US,D,20220506,000000,69.3545,69.9232,68.9554,69.0352,5159.2809085135,0
+PEZ.US,D,20220509,000000,68.1275,68.4067,66.9018,66.9018,3860.1886105859,0
+PEZ.US,D,20220510,000000,67.6287,67.8381,65.5636,66.7409,5494.077843319,0
+PEZ.US,D,20220511,000000,66.7208,67.8381,65.0448,65.0448,5197.3715777429,0
+PEZ.US,D,20220512,000000,64.975,66.7208,64.9052,66.2619,10408.776559939,0
+PEZ.US,D,20220513,000000,67.7983,68.3669,67.7634,68.2871,3469.2580579688,0
+PEZ.US,D,20220516,000000,67.9678,68.3569,67.5089,67.7911,2205.2492711735,0
+PEZ.US,D,20220517,000000,69.0552,69.0552,68.1365,69.0343,1186.8250623043,0
+PEZ.US,D,20220518,000000,66.7706,66.8006,63.8377,64.0671,7138.9933224079,0
+PEZ.US,D,20220519,000000,64.6258,65.5436,63.6781,64.6557,1338.1853531893,0
+PEZ.US,D,20220520,000000,64.7555,64.8253,61.8624,63.1797,12105.81611271,0
+PEZ.US,D,20220523,000000,63.9076,63.9076,63.1543,63.3699,8403.0021092032,0
+PEZ.US,D,20220524,000000,62.1218,62.1218,60.765,61.623,6115.5571833769,0
+PEZ.US,D,20220525,000000,61.2239,64.4313,61.2239,64.107,7927.8711298686,0
+PEZ.US,D,20220526,000000,64.8852,67.459,64.8852,67.0201,2115.0345282618,0
+PEZ.US,D,20220527,000000,68.2507,68.613,67.7883,68.613,1341.1925112864,0
+PEZ.US,D,20220531,000000,67.6885,68.3669,67.2496,67.9778,5290.5934787516,0
+PEZ.US,D,20220601,000000,68.2073,68.2073,67.06,67.3592,5060.0446913107,0
+PEZ.US,D,20220602,000000,67.3992,68.9355,67.3992,68.9355,4299.2336927559,0
+PEZ.US,D,20220603,000000,68.6223,68.9256,68.4067,68.7737,2179.1872343323,0
+PEZ.US,D,20220606,000000,69.3845,69.5141,69.1749,69.4743,3677.7543526979,0
+PEZ.US,D,20220607,000000,69.0951,70.0927,68.4965,70.0827,5117.1806951548,0
+PEZ.US,D,20220608,000000,69.7635,69.7734,68.8757,69.0652,7305.3894037782,0
+PEZ.US,D,20220609,000000,69.2847,69.2847,68.4236,68.4236,1003.3884183839,0
+PEZ.US,D,20220610,000000,66.1312,66.5512,65.8429,65.9274,4574.8898516526,0
+PEZ.US,D,20220613,000000,63.6082,63.6082,62.2913,62.4709,3330.9287855043,0
+PEZ.US,D,20220614,000000,62.8311,63.1892,62.7204,63.1493,4766.3455838317,0
+PEZ.US,D,20220615,000000,63.7329,63.9973,63.1493,63.7017,5206.3930520341,0
+PEZ.US,D,20220616,000000,62.1517,62.1517,59.8572,60.1664,6128.5882017975,0
+PEZ.US,D,20220617,000000,60.346,61.0508,60.346,60.9036,2094.9868076148,0
+PEZ.US,D,20220621,000000,61.5243,62.0432,61.0853,61.1346,9045.906111894,0
+PEZ.US,D,20220622,000000,60.7969,61.1851,60.6013,60.6662,2605.7340894,0
+PEZ.US,D,20220623,000000,60.0786,61.2449,60.0786,61.2132,2658.850976607,0
+PEZ.US,D,20220624,000000,62.2128,63.8931,62.2128,63.8931,5507.118777405,0
+PEZ.US,D,20220627,000000,63.8991,64.1785,63.5598,63.6696,2694.930371691,0
+PEZ.US,D,20220628,000000,63.7294,63.949,62.372,62.372,7744.041272613,0
+PEZ.US,D,20220629,000000,62.5037,62.5037,61.2649,61.6633,2392.264335153,0
+PEZ.US,D,20220630,000000,60.2272,61.1551,60.2272,60.5864,7088.598928587,0
+PEZ.US,D,20220701,000000,60.7361,61.1152,59.6834,60.9947,9000.806868039,0
+PEZ.US,D,20220705,000000,60.4567,61.7837,59.848,61.7837,4258.370825331,0
+PEZ.US,D,20220706,000000,60.7211,61.1601,60.327,60.97,1079.375236263,0
+PEZ.US,D,20220707,000000,61.8037,62.4656,61.8037,62.4656,3459.613106388,0
+PEZ.US,D,20220708,000000,62.4622,62.4722,62.0881,62.1845,1721.788909842,0
+PEZ.US,D,20220711,000000,61.9633,61.9633,61.664,61.664,734.616572127,0
+PEZ.US,D,20220712,000000,62.1673,62.2427,61.235,61.4976,1407.096408276,0
+PEZ.US,D,20220713,000000,61.1296,62.1529,61.1296,61.8433,3914.614366614,0
+PEZ.US,D,20220714,000000,60.6962,61.4345,60.6962,61.4345,3750.252677898,0
+PEZ.US,D,20220715,000000,62.3885,62.3885,62.1978,62.2527,3479.657214768,0
+PEZ.US,D,20220718,000000,63.1108,63.3802,62.6418,62.6418,2464.423125321,0
+PEZ.US,D,20220719,000000,64.5277,64.7971,64.5277,64.6674,1056.324511626,0
+PEZ.US,D,20220720,000000,64.9667,65.2162,64.7871,65.2162,627.380592294,0
+PEZ.US,D,20220721,000000,64.9667,65.1264,64.4279,65.0266,3260.174228007,0
+PEZ.US,D,20220722,000000,64.8071,65.3359,64.4179,64.5576,2408.299621857,0
+PEZ.US,D,20220725,000000,64.4479,64.5177,64.4479,64.5177,431.950535589,0
+PEZ.US,D,20220726,000000,63.7294,63.7294,62.8414,62.8414,1392.063326991,0
+PEZ.US,D,20220727,000000,63.0012,64.1921,63.0012,63.919,1602.526464981,0
+PEZ.US,D,20220728,000000,64.2683,64.847,63.5997,64.847,2129.686515375,0
+PEZ.US,D,20220729,000000,64.6021,65.2162,64.6021,65.0765,816.797416485,0
+PEZ.US,D,20220801,000000,64.7272,65.9446,64.7272,65.9446,3099.821360967,0
+PEZ.US,D,20220802,000000,65.1349,65.6831,65.1349,65.306,1201.644297381,0
+PEZ.US,D,20220803,000000,66.0244,66.2239,65.8947,65.8947,2122.671077442,0
+PEZ.US,D,20220804,000000,65.8448,66.1089,65.8448,65.8548,1629.586011294,0
+PEZ.US,D,20220805,000000,65.734,65.8647,65.6652,65.8647,1197.635475705,0
+PEZ.US,D,20220808,000000,67.0022,67.3315,67.0022,67.3215,1149.529615593,0
+PEZ.US,D,20220809,000000,66.3537,66.3555,66.1092,66.2639,3991.784183877,0
+PEZ.US,D,20220810,000000,67.8104,68.0299,67.6209,67.6209,936.059861346,0
+PEZ.US,D,20220811,000000,68.8482,69.3131,68.5987,69.1076,5241.53434137,0
+PEZ.US,D,20220812,000000,69.2473,70.0455,69.2473,70.0105,1044.298046598,0
+PEZ.US,D,20220815,000000,69.7661,70.2351,69.7661,70.2351,535.177693746,0
+PEZ.US,D,20220816,000000,72.081,72.3405,71.9031,71.9031,2082.582860682,0
+PEZ.US,D,20220817,000000,71.1331,71.5962,70.9635,70.9635,550.210775031,0
+PEZ.US,D,20220818,000000,70.7839,71.3013,70.7839,71.2281,2841.252362865,0
+PEZ.US,D,20220819,000000,70.2072,70.2072,70.0355,70.1557,558.228418383,0
+PEZ.US,D,20220822,000000,68.8332,68.8332,68.5089,68.5189,3176.99117823,0
+PEZ.US,D,20220823,000000,69.0278,69.0278,68.6386,68.6386,1253.758979169,0
+PEZ.US,D,20220824,000000,68.0519,68.0519,67.9901,67.9901,348.767485812,0
+PEZ.US,D,20220825,000000,68.8182,68.8182,68.8182,68.8182,176.388153744,0
+PEZ.US,D,20220826,000000,68.1896,68.1896,66.8913,66.8913,1612.548519171,0
+PEZ.US,D,20220829,000000,66.2239,66.9414,66.2239,66.7599,1987.373345877,0
+PEZ.US,D,20220830,000000,66.1641,66.1641,66.0745,66.0745,382.842470058,0
+PEZ.US,D,20220831,000000,65.6153,65.6153,65.4108,65.4108,453.999054807,0
+PEZ.US,D,20220901,000000,64.2581,65.2062,64.2581,65.2062,424.935097656,0
+PEZ.US,D,20220902,000000,65.4757,65.4757,64.5876,64.7572,1063.339949559,0
+PEZ.US,D,20220906,000000,63.8891,64.1685,63.8891,64.1685,980.156899782,0
+PEZ.US,D,20220907,000000,64.6125,65.6452,64.5377,65.6452,2589.698802696,0
+PEZ.US,D,20220908,000000,64.7372,65.656,64.7272,65.656,1404.089792019,0
+PEZ.US,D,20220909,000000,66.2005,66.7129,66.2005,66.689,344.758664136,0
+PEZ.US,D,20220912,000000,67.127,67.1423,67.0722,67.1423,676.488657825,0
+PEZ.US,D,20220913,000000,65.2252,65.2261,64.1884,64.2782,2230.909262694,0
+PEZ.US,D,20220914,000000,63.8691,64.0188,63.1208,63.7893,2865.305292921,0
+PEZ.US,D,20220915,000000,63.5498,64.1286,63.5498,63.8492,4947.888153603,0
+PEZ.US,D,20220916,000000,63.1607,63.48,63.1607,63.48,1491.281663472,0
+PEZ.US,D,20220919,000000,63.4,64.21,63.4,64.21,1371,0
+PEZ.US,D,20220920,000000,63.1648,63.1648,63.1648,63.1648,440,0
+PEZ.US,D,20220921,000000,63.6018,63.69,62.451,62.451,860,0
+PEZ.US,D,20220922,000000,62.315,62.315,61.06,61.23,1127,0
+PEZ.US,D,20220923,000000,60.43,60.43,59.72,60.36,3724,0
+PEZ.US,D,20220926,000000,60.526,60.526,59.3725,59.3725,4427,0
+PEZ.US,D,20220927,000000,59.99,60.2822,59.53,59.53,1419,0
+PEZ.US,D,20220928,000000,60.6226,61.39,60.6226,61.39,1651,0
+PEZ.US,D,20220929,000000,59.535,59.76,59.535,59.76,369,0
+PEZ.US,D,20220930,000000,59.05,60.39,58.731,59.54,5782,0
+PEZ.US,D,20221003,000000,59.68,60.79,59.68,60.79,1169,0
+PEZ.US,D,20221004,000000,62.5576,62.58,62.4538,62.4538,1145,0
+PEZ.US,D,20221005,000000,62.355,62.55,62.2767,62.2951,910,0
+PEZ.US,D,20221006,000000,61.97,62.54,61.83,61.87,2289,0
+PEZ.US,D,20221007,000000,60.71,60.71,60.54,60.54,340,0
+PEZ.US,D,20221010,000000,60.68,60.68,60.3206,60.3206,326,0
+PEZ.US,D,20221011,000000,60.1633,61.168,60.1633,60.7469,768,0
+PEZ.US,D,20221012,000000,60.69,60.9543,60.69,60.9543,598,0
+PEZ.US,D,20221013,000000,59.58,61.97,59.58,61.93,848,0
+PEZ.US,D,20221014,000000,61.7788,61.7788,60.94,60.94,487,0
+PEZ.US,D,20221017,000000,61.93,61.93,61.88,61.9131,386,0
+PEZ.US,D,20221018,000000,62.16,62.7064,62.16,62.5653,4441,0
+PEZ.US,D,20221019,000000,61.98,61.98,61.63,61.7281,230,0
+PEZ.US,D,20221020,000000,61.1012,61.1012,61.1012,61.1012,739,0
+PEZ.US,D,20221021,000000,61.35,62.29,61.35,62.17,744,0
+PEZ.US,D,20221024,000000,62.7598,63.09,62.7598,62.96,3368,0
+PEZ.US,D,20221025,000000,64.175,64.54,64.175,64.3171,1868,0
+PEZ.US,D,20221026,000000,64.28,64.39,63.91,63.92,1458,0
+PEZ.US,D,20221027,000000,64.68,64.8775,64.43,64.43,1176,0
+PEZ.US,D,20221028,000000,65.7386,65.77,65.65,65.65,1040,0
+PEZ.US,D,20221031,000000,65.39,65.96,65.39,65.42,692,0
+PEZ.US,D,20221101,000000,65.76,65.95,65.4,65.78,2634,0
+PEZ.US,D,20221102,000000,64.83,64.83,63.675,63.7514,724,0
+PEZ.US,D,20221103,000000,63.7013,63.7013,63.7013,63.7013,105,0
+PEZ.US,D,20221104,000000,64.3574,64.3574,63.23,63.85,1100,0
+PEZ.US,D,20221107,000000,63.29,64.0356,63.29,64.0356,1021,0
+PEZ.US,D,20221108,000000,64.46,64.46,64.0258,64.0258,956,0
+PEZ.US,D,20221109,000000,64.22,64.22,63.15,63.2324,670,0
+PEZ.US,D,20221110,000000,65.66,65.66,65.66,65.66,378,0
+PEZ.US,D,20221111,000000,65.53,65.6524,65.42,65.6524,1056,0
+PEZ.US,D,20221114,000000,65.19,65.2,65.11,65.11,338,0
+PEZ.US,D,20221115,000000,65.89,65.89,65.89,65.89,327,0
+PEZ.US,D,20221116,000000,65.31,65.52,65.31,65.3904,426,0
+PEZ.US,D,20221117,000000,65.0842,65.27,65.08,65.27,595,0
+PEZ.US,D,20221118,000000,66.08,66.22,65.675,66.22,1560,0
+PEZ.US,D,20221121,000000,65.93,65.93,65.93,65.93,226,0
+PEZ.US,D,20221122,000000,66.31,67.04,66.31,67.04,882,0
+PEZ.US,D,20221123,000000,67.04,67.34,67.04,67.18,641,0
+PEZ.US,D,20221125,000000,67.52,67.52,67.52,67.52,241,0
+PEZ.US,D,20221128,000000,67.53,67.53,67.13,67.13,721,0
+PEZ.US,D,20221129,000000,67.49,67.49,67.49,67.49,208,0
+PEZ.US,D,20221130,000000,67.35,68.45,67.26,68.45,1349,0
+PEZ.US,D,20221201,000000,67.58,67.6399,67.58,67.6399,439,0
+PEZ.US,D,20221202,000000,67.75,67.7789,67.75,67.7789,171,0
+PEZ.US,D,20221205,000000,66.8019,66.8019,66.63,66.63,1535,0
+PEZ.US,D,20221206,000000,65.87,66.0856,65.78,66.0856,417,0
+PEZ.US,D,20221207,000000,65.82,66.4901,65.82,66.375,1035,0
+PEZ.US,D,20221208,000000,66.66,66.66,66.66,66.66,465,0
+PEZ.US,D,20221209,000000,66.06,66.06,65.985,65.985,261,0
+PEZ.US,D,20221212,000000,66.334,66.7606,66.334,66.7606,493,0
+PEZ.US,D,20221213,000000,66.98,67.044,66.02,66.0634,1880,0
+PEZ.US,D,20221214,000000,66.409,66.409,65.9255,66.1554,783,0
+PEZ.US,D,20221215,000000,65.38,65.38,64.645,64.7815,1414,0
+PEZ.US,D,20221216,000000,64.19,64.2323,64.19,64.2323,627,0
+PEZ.US,D,20221219,000000,63.97,63.97,63,63,1160,0
+PEZ.US,D,20221220,000000,62.7012,62.8561,62.7012,62.8498,675,0
+PEZ.US,D,20221221,000000,63.2001,63.829,63.2001,63.7701,747,0
+PEZ.US,D,20221222,000000,63.2204,63.2204,63.16,63.16,706,0
+PEZ.US,D,20221223,000000,63.4523,63.74,63.4523,63.74,1090,0
+PEZ.US,D,20221227,000000,64.1036,64.1116,63.8748,63.8748,2787,0
+PEZ.US,D,20221228,000000,63.0436,63.094,63.0436,63.0916,678,0
+PEZ.US,D,20221229,000000,63.61,64.105,63.61,63.9805,524,0
+PEZ.US,D,20221230,000000,63.8863,64.0362,63.69,64.0362,4046,0
+PEZ.US,D,20230103,000000,63.54,63.8093,63.535,63.7318,5564,0
+PEZ.US,D,20230104,000000,64.11,64.38,64.11,64.3372,757,0
+PEZ.US,D,20230105,000000,64.1986,64.4,64.1986,64.4,1134,0
+PEZ.US,D,20230106,000000,65.64,65.83,65.64,65.83,367,0
+PEZ.US,D,20230109,000000,66.25,66.4,65.8358,65.8358,363,0
+PEZ.US,D,20230110,000000,65.88,66.69,65.84,66.623,1197,0
+PEZ.US,D,20230111,000000,67.19,67.2152,67.1162,67.1162,762,0
+PEZ.US,D,20230112,000000,66.95,67.1157,66.95,67.1157,442,0
+PEZ.US,D,20230113,000000,67.0301,67.32,67.0301,67.32,284,0
+PEZ.US,D,20230117,000000,67.03,67.03,67.03,67.03,293,0
+PEZ.US,D,20230118,000000,67.43,67.435,66.55,66.55,586,0
+PEZ.US,D,20230119,000000,65.67,65.8901,65.5712,65.5712,1728,0
+PEZ.US,D,20230120,000000,66.2159,66.5161,66.2159,66.5161,299,0
+PEZ.US,D,20230123,000000,67.01,67.4587,66.87,67.4587,3187,0
+PEZ.US,D,20230124,000000,67.08,67.2794,67.05,67.2794,1268,0
+PEZ.US,D,20230125,000000,67.6082,67.6082,67.6082,67.6082,72,0
+PEZ.US,D,20230126,000000,67.76,68.23,67.61,68.02,3112,0
+PEZ.US,D,20230127,000000,68.31,68.36,68.2041,68.2041,922,0
+PEZ.US,D,20230130,000000,68.4807,68.555,68.0975,68.12,1429,0
+PEZ.US,D,20230131,000000,67.98,69.29,67.98,69.29,974,0
+PEZ.US,D,20230201,000000,69.2182,70.61,69.05,70.35,14017,0
+PEZ.US,D,20230202,000000,71.16,71.3368,70.99,71.1689,1328,0
+PEZ.US,D,20230203,000000,70.56,70.69,70.56,70.65,376,0
+PEZ.US,D,20230206,000000,69.95,70.1481,69.95,70.1481,477,0
+PEZ.US,D,20230207,000000,69.3576,70.06,69.09,70.06,15428,0
+PEZ.US,D,20230208,000000,69.8,69.8,69.375,69.375,2015,0
+PEZ.US,D,20230209,000000,69.96,70.0178,69.5,69.6,4060,0
+PEZ.US,D,20230210,000000,69.67,69.74,69.6084,69.6658,1704,0
+PEZ.US,D,20230213,000000,70.31,70.67,70.31,70.67,512,0
+PEZ.US,D,20230214,000000,70.17,71.04,70.17,70.85,872,0
+PEZ.US,D,20230215,000000,71.1,71.39,71.1,71.39,262,0
+PEZ.US,D,20230216,000000,71.61,71.61,71.24,71.24,258,0
+PEZ.US,D,20230217,000000,71.57,71.8299,71.57,71.79,11434,0
+PEZ.US,D,20230221,000000,70.22,70.245,69.78,69.78,2243,0
+PEZ.US,D,20230222,000000,69.8017,69.88,69.8017,69.88,2541,0
+PEZ.US,D,20230223,000000,70.1099,70.1099,69.35,69.8455,10232,0
+PEZ.US,D,20230224,000000,68.97,69.16,68.97,69.16,903,0
+PEZ.US,D,20230227,000000,69.2704,69.2903,69.2704,69.2903,326,0
+PEZ.US,D,20230228,000000,69.55,69.55,68.79,68.79,1119,0
+PEZ.US,D,20230301,000000,68.57,68.625,68.29,68.625,692,0
+PEZ.US,D,20230302,000000,69.16,69.16,69.16,69.16,257,0
+PEZ.US,D,20230303,000000,69.19,69.6838,69.19,69.6838,313,0
+PEZ.US,D,20230306,000000,69.86,69.86,69.34,69.34,336,0
+PEZ.US,D,20230307,000000,68.85,68.85,68.6932,68.6932,534,0
+PEZ.US,D,20230308,000000,68.4,68.9,68.4,68.9,575,0
+PEZ.US,D,20230309,000000,68.07,68.07,67.82,67.8621,1415,0
+PEZ.US,D,20230310,000000,67.2,67.4227,66.7,66.9951,2717,0
+PEZ.US,D,20230313,000000,66.05,66.05,65.79,65.79,1420,0
+PEZ.US,D,20230314,000000,66.29,66.36,65.83,66.36,763,0
+PEZ.US,D,20230315,000000,65.14,65.76,65.14,65.76,1177,0
+PEZ.US,D,20230316,000000,66.7173,67.13,66.7173,67.13,1404,0
+PEZ.US,D,20230317,000000,65.51,65.79,65.46,65.79,3573,0
+PEZ.US,D,20230320,000000,66.23,66.38,66.23,66.38,682,0
+PEZ.US,D,20230321,000000,67.49,67.77,67.41,67.41,846,0
+PEZ.US,D,20230322,000000,66.5448,66.6333,66.27,66.27,1408,0
+PEZ.US,D,20230323,000000,65.14,65.5,65.14,65.5,250,0
+PEZ.US,D,20230324,000000,65.7,65.7,65.7,65.7,155,0
+PEZ.US,D,20230327,000000,66.344,66.344,66.344,66.344,157,0
+PEZ.US,D,20230328,000000,66.61,67.08,66.61,66.98,1811,0
+PEZ.US,D,20230329,000000,67.09,67.15,67.09,67.15,274,0
+PEZ.US,D,20230330,000000,67.5,67.86,67.47,67.605,984,0
+PEZ.US,D,20230331,000000,68.52,68.7298,68.52,68.7298,210,0
+PEZ.US,D,20230403,000000,68.76,69.07,68.76,68.96,480,0
+PEZ.US,D,20230404,000000,69.04,69.04,67.8201,67.9652,3181,0
+PEZ.US,D,20230405,000000,66.77,66.94,66.77,66.94,249,0
+PEZ.US,D,20230406,000000,66.79,66.79,66.19,66.635,852,0
+PEZ.US,D,20230410,000000,67.165,67.49,67.165,67.49,370,0
+PEZ.US,D,20230411,000000,68.41,68.4403,68.296,68.296,381,0
+PEZ.US,D,20230412,000000,68.78,68.78,67.6013,67.6013,427,0
+PEZ.US,D,20230413,000000,67.48,68.1581,67.48,68.095,520,0
+PEZ.US,D,20230414,000000,67.93,68.87,67.93,68.32,705,0
+PEZ.US,D,20230417,000000,67.7,68.3834,67.7,68.33,811,0
+PEZ.US,D,20230418,000000,69,69.49,69,69.49,861,0
+PEZ.US,D,20230419,000000,69.48,69.48,69.3627,69.39,527,0
+PEZ.US,D,20230420,000000,69.76,69.76,69.24,69.24,479,0
+PEZ.US,D,20230421,000000,69.48,69.5,69.47,69.47,418,0
+PEZ.US,D,20230424,000000,69.825,69.825,69.825,69.825,52,0
+PEZ.US,D,20230425,000000,68.28,68.28,68.28,68.28,124,0
+PEZ.US,D,20230426,000000,68.343,68.44,67.6788,67.6788,428,0
+PEZ.US,D,20230427,000000,67.7,68.27,67.5,68.27,475,0
+PEZ.US,D,20230428,000000,68.23,68.93,68.23,68.93,268,0
+PEZ.US,D,20230501,000000,69.39,69.39,68.97,69.1043,652,0
+PEZ.US,D,20230502,000000,68,68.69,68,68.615,1070,0
+PEZ.US,D,20230503,000000,68.55,68.55,68.159,68.159,487,0
+PEZ.US,D,20230504,000000,66.99,66.99,66.97,66.97,1346,0
+PEZ.US,D,20230505,000000,66.7,67.845,66.7,67.845,429,0
+PEZ.US,D,20230508,000000,68.15,68.15,68.11,68.11,129,0
+PEZ.US,D,20230509,000000,68.27,68.27,68.0999,68.0999,201,0
+PEZ.US,D,20230510,000000,67.8571,67.8571,67.715,67.715,448,0
+PEZ.US,D,20230511,000000,67.54,67.87,67.43,67.535,997,0
+PEZ.US,D,20230512,000000,67.59,67.655,67.38,67.655,515,0
+PEZ.US,D,20230515,000000,67.63,68.2,67.63,68.2,836,0
+PEZ.US,D,20230516,000000,67.17,67.17,66.79,66.79,589,0
+PEZ.US,D,20230517,000000,67.13,67.7,67.13,67.7,307,0
+PEZ.US,D,20230518,000000,67.96,68.475,67.96,68.475,222,0
+PEZ.US,D,20230519,000000,68.39,68.39,66.69,66.69,324,0
+PEZ.US,D,20230522,000000,66.58,66.58,66.58,66.58,7,0
+PEZ.US,D,20230523,000000,66.3,66.3,65.92,65.94,1885,0
+PEZ.US,D,20230524,000000,65.51,65.51,65.51,65.51,1311,0
+PEZ.US,D,20230525,000000,64.995,64.995,64.995,64.995,10,0
+PEZ.US,D,20230526,000000,64.7603,65.2728,64.7603,65.2728,2341,0
+PEZ.US,D,20230530,000000,65.36,65.36,65.005,65.005,254,0
+PEZ.US,D,20230531,000000,64,64.02,63.76,63.92,1024,0
+PEZ.US,D,20230601,000000,64.2995,64.33,64.055,64.055,1116,0
+PEZ.US,D,20230602,000000,66.165,66.165,66.165,66.165,184,0
+PEZ.US,D,20230605,000000,65.61,65.61,65.61,65.61,14,0
+PEZ.US,D,20230606,000000,67.07,67.07,67.07,67.07,4,0
+PEZ.US,D,20230607,000000,67.73,67.76,67.73,67.76,254,0
+PEZ.US,D,20230608,000000,67.39,67.39,67.39,67.39,223,0
+PEZ.US,D,20230609,000000,66.86,66.86,66.86,66.86,351,0
+PEZ.US,D,20230612,000000,66.94,67.565,66.94,67.565,430,0
+PEZ.US,D,20230613,000000,68.1675,68.29,68.145,68.29,581,0
+PEZ.US,D,20230614,000000,68.16,68.16,68.01,68.0264,900,0
+PEZ.US,D,20230615,000000,67.8936,68.42,67.741,68.42,520,0
+PEZ.US,D,20230616,000000,68.0908,68.26,67.75,67.96,681,0
+PEZ.US,D,20230620,000000,67.43,67.48,67.43,67.48,514,0
+PEZ.US,D,20230621,000000,67.846,67.846,67.846,67.846,394,0
+PEZ.US,D,20230622,000000,67.4026,67.4026,67.325,67.35,442,0
+PEZ.US,D,20230623,000000,67.28,67.28,67.28,67.28,273,0
+PEZ.US,D,20230626,000000,67.57,67.57,67.57,67.57,280,0
+PEZ.US,D,20230627,000000,68.1571,68.67,68.1571,68.67,397,0
+PEZ.US,D,20230628,000000,68.436,68.62,68.436,68.485,948,0
+PEZ.US,D,20230629,000000,68.5,68.6665,68.5,68.6665,379,0
+PEZ.US,D,20230630,000000,69.08,69.34,69.08,69.225,1774,0
+PEZ.US,D,20230703,000000,69.27,69.27,69.27,69.27,124,0
+PEZ.US,D,20230705,000000,68.6,68.89,68.3989,68.61,3418,0
+PEZ.US,D,20230706,000000,67.2763,67.2763,67.06,67.06,558,0
+PEZ.US,D,20230707,000000,67.58,68.26,67.58,68.26,586,0
+PEZ.US,D,20230710,000000,69.493,70.32,69.4875,70.32,2085,0
+PEZ.US,D,20230711,000000,70.8164,70.9,70.8164,70.895,829,0
+PEZ.US,D,20230712,000000,72.104,72.5808,72.104,72.37,3029,0
+PEZ.US,D,20230713,000000,72,72.335,71.8212,72.335,794,0
+PEZ.US,D,20230714,000000,72.16,72.16,72.16,72.16,15,0
+PEZ.US,D,20230717,000000,72.7679,72.7679,72.56,72.56,234,0
+PEZ.US,D,20230718,000000,73.27,73.515,73.27,73.515,1103,0
+PEZ.US,D,20230719,000000,74.665,75.21,74.26,75.21,3504,0
+PEZ.US,D,20230720,000000,72.79,72.865,72.35,72.49,3468,0
+PEZ.US,D,20230721,000000,72.24,72.24,72.24,72.24,100,0
+PEZ.US,D,20230724,000000,71.94,72.13,71.94,72.13,625,0
+PEZ.US,D,20230725,000000,72.26,72.26,72.225,72.225,240,0
+PEZ.US,D,20230726,000000,72.0684,72.1827,72.0684,72.1827,325,0
+PEZ.US,D,20230727,000000,72.18,72.2539,71.0931,71.0931,2550,0
+PEZ.US,D,20230728,000000,72.1311,72.555,72.1311,72.555,785,0
+PEZ.US,D,20230731,000000,72.8901,73.2316,72.8901,73.2316,290,0
+PEZ.US,D,20230801,000000,73.075,73.4682,73.075,73.39,1519,0
+PEZ.US,D,20230802,000000,72.82,73.025,72.82,73.025,2140,0
+PEZ.US,D,20230803,000000,72.6,72.6,72.44,72.44,493,0
+PEZ.US,D,20230804,000000,71.73,71.73,71.73,71.73,13,0
+PEZ.US,D,20230807,000000,72.34,72.34,72.34,72.34,129,0
+PEZ.US,D,20230808,000000,71.91,71.91,71.91,71.91,1,0
+PEZ.US,D,20230809,000000,71.075,71.075,70.91,70.91,623,0
+PEZ.US,D,20230810,000000,69.795,69.795,69.795,69.795,253,0
+PEZ.US,D,20230811,000000,69.33,70.14,69.33,69.94,3036,0
+PEZ.US,D,20230814,000000,70.1701,70.1701,70.1701,70.1701,98,0
+PEZ.US,D,20230815,000000,69.7284,69.7284,69.7284,69.7284,232,0
+PEZ.US,D,20230816,000000,68.39,68.4866,68.39,68.4866,604,0
+PEZ.US,D,20230817,000000,68.31,68.31,66.47,66.47,3134,0
+PEZ.US,D,20230818,000000,66.5001,66.9159,66.5001,66.9159,988,0
+PEZ.US,D,20230821,000000,66.5,67.05,66.5,67.05,610,0
+PEZ.US,D,20230822,000000,67.2937,67.2937,66.94,67.15,388,0
+PEZ.US,D,20230823,000000,68.15,68.15,68.15,68.15,232,0
+PEZ.US,D,20230824,000000,66.76,66.76,66.61,66.72,379,0
+PEZ.US,D,20230825,000000,66.47,67.005,66.47,67.005,422,0
+PEZ.US,D,20230828,000000,67.707,67.707,67.707,67.707,66,0
+PEZ.US,D,20230829,000000,69.16,69.2735,69.16,69.2735,169,0
+PEZ.US,D,20230830,000000,70.2,70.3901,70.2,70.22,2648,0
+PEZ.US,D,20230831,000000,70.2,70.33,70.2,70.33,364,0
+PEZ.US,D,20230901,000000,70.65,71.1,70.65,70.94,769,0
+PEZ.US,D,20230905,000000,69.0905,69.0905,69.0905,69.0905,36,0
+PEZ.US,D,20230906,000000,69.36,69.36,69.36,69.36,3,0
+PEZ.US,D,20230907,000000,69.14,69.14,69.14,69.14,182,0
+PEZ.US,D,20230908,000000,69.25,69.25,68.76,68.865,547,0
+PEZ.US,D,20230911,000000,69.85,69.9117,69.79,69.79,766,0
+PEZ.US,D,20230912,000000,69.1,69.1,69.1,69.1,262,0
+PEZ.US,D,20230913,000000,68.22,68.22,68.22,68.22,91,0
+PEZ.US,D,20230914,000000,70.1531,70.1531,70.1531,70.1531,123,0
+PEZ.US,D,20230915,000000,68.57,68.57,68.2,68.4376,562,0
+PEZ.US,D,20230918,000000,68.11,68.66,68.11,68.25,1296,0
+PEZ.US,D,20230919,000000,67.7538,67.7538,67.7538,67.7538,2,0
+PEZ.US,D,20230920,000000,66.7,66.7,66.7,66.7,130,0
+PEZ.US,D,20230921,000000,65.86,65.86,64.8,64.8,331,0
+PEZ.US,D,20230922,000000,64.621,64.621,64.44,64.44,462,0
+PEZ.US,D,20230925,000000,64.08,64.12,64.08,64.12,165,0
+PEZ.US,D,20230926,000000,63.33,63.33,63.33,63.33,30,0
+PEZ.US,D,20230927,000000,64.16,64.16,63.4781,63.85,2894,0
+PEZ.US,D,20230928,000000,64.88,64.88,64.7925,64.82,780,0
+PEZ.US,D,20230929,000000,65.22,65.22,64.635,64.81,415,0
+PEZ.US,D,20231002,000000,64.03,64.171,64.02,64.171,917,0
+PEZ.US,D,20231003,000000,63.01,63.01,61.85,62.0339,1555,0
+PEZ.US,D,20231004,000000,62.2519,62.79,62.2519,62.79,2272,0
+PEZ.US,D,20231005,000000,61.851,62.035,61.851,62.035,194,0
+PEZ.US,D,20231006,000000,61.42,62.95,61.4,62.62,1138,0
+PEZ.US,D,20231009,000000,62.09,63.43,62.09,63.43,985,0
+PEZ.US,D,20231010,000000,63.88,64.36,63.88,63.896,1367,0
+PEZ.US,D,20231011,000000,63.9,64.28,63.9,64.28,823,0
+PEZ.US,D,20231012,000000,62.11,62.271,62.11,62.27,754,0
+PEZ.US,D,20231013,000000,61.86,61.86,61.56,61.56,636,0
+PEZ.US,D,20231016,000000,62.7522,62.7522,62.6977,62.6977,192,0
+PEZ.US,D,20231017,000000,62.24,62.87,62.24,62.87,122,0
+PEZ.US,D,20231018,000000,62.24,62.24,61.37,61.37,601,0
+PEZ.US,D,20231019,000000,61.28,61.28,60.1487,60.1487,563,0
+PEZ.US,D,20231020,000000,59.54,59.54,59.5337,59.5337,294,0
+PEZ.US,D,20231023,000000,59.0201,60.1663,59.0201,59.6696,1198,0
+PEZ.US,D,20231024,000000,59.99,59.99,59.99,59.99,50,0
+PEZ.US,D,20231025,000000,59.52,59.52,58.95,58.95,2430,0
+PEZ.US,D,20231026,000000,58.9348,58.9348,58.9348,58.9348,167,0
+PEZ.US,D,20231027,000000,59.141,59.27,59.141,59.27,425,0
+PEZ.US,D,20231030,000000,59.73,59.9,59.5901,59.65,2555,0
+PEZ.US,D,20231031,000000,60.4101,60.522,60.4101,60.522,1043,0
+PEZ.US,D,20231101,000000,60.41,61.8211,60.41,61.8211,1186,0
+PEZ.US,D,20231102,000000,62.89,64.02,62.89,64.02,1273,0
+PEZ.US,D,20231103,000000,65.78,66.64,65.78,66.48,2206,0
+PEZ.US,D,20231106,000000,66.54,66.54,65.81,66.26,762,0
+PEZ.US,D,20231107,000000,67.01,67.205,67.01,67.205,523,0
+PEZ.US,D,20231108,000000,66.98,67.05,66.915,66.915,592,0
+PEZ.US,D,20231109,000000,67.4355,67.4355,66.3075,66.485,1098,0
+PEZ.US,D,20231110,000000,66,67.0944,66,67.01,1474,0
+PEZ.US,D,20231113,000000,67.16,67.31,67.16,67.1962,529,0
+PEZ.US,D,20231114,000000,69.7923,71.05,69.7923,70.7791,4189,0
+PEZ.US,D,20231115,000000,71.12,71.56,70.6398,70.6398,1331,0
+PEZ.US,D,20231116,000000,69.59,69.886,69.59,69.886,136,0
+PEZ.US,D,20231117,000000,70.12,71.01,70.12,71.01,394,0
+PEZ.US,D,20231120,000000,71.26,71.5549,71.26,71.5549,561,0
+PEZ.US,D,20231121,000000,71.13,71.13,70.89,70.89,668,0
+PEZ.US,D,20231122,000000,71.52,71.52,71.05,71.108,435,0
+PEZ.US,D,20231124,000000,71.249,71.249,71.249,71.249,4,0
+PEZ.US,D,20231127,000000,71.3761,71.3761,71.26,71.2609,864,0
+PEZ.US,D,20231128,000000,70.9712,70.9712,70.9712,70.9712,13,0
+PEZ.US,D,20231129,000000,72.05,72.05,71.68,71.68,986,0
+PEZ.US,D,20231130,000000,71.3,71.6244,71.3,71.6244,403,0
+PEZ.US,D,20231201,000000,72.38,73.87,72.38,73.7744,2979,0
+PEZ.US,D,20231204,000000,74.13,74.83,73.89,74.29,340475,0
+PEZ.US,D,20231205,000000,73.72,74.1944,73.6713,74.03,36540,0
+PEZ.US,D,20231206,000000,75.1098,75.3478,74.44,74.44,7241,0
+PEZ.US,D,20231207,000000,74.62,75.25,74.5339,75.1706,2238,0
+PEZ.US,D,20231208,000000,75.27,76.15,75.27,76.15,3817,0
+PEZ.US,D,20231211,000000,76.17,76.7,76.17,76.45,5208,0
+PEZ.US,D,20231212,000000,76.4311,76.74,76.4311,76.74,2794,0
+PEZ.US,D,20231213,000000,76.2788,78.6,75.826,78.49,3112,0
+PEZ.US,D,20231214,000000,79.43,81.71,79.43,81.6503,6950,0
+PEZ.US,D,20231215,000000,81.1,81.75,80.5,80.5,5915,0
+PEZ.US,D,20231218,000000,80.5,80.96,80.4975,80.78,16323,0
+PEZ.US,D,20231219,000000,82.1241,82.7,82.1241,82.495,2202,0
+PEZ.US,D,20231220,000000,82.96,82.96,80.98,80.98,1064,0
+PEZ.US,D,20231221,000000,81.8,82.66,81.8,82.66,2546,0
+PEZ.US,D,20231222,000000,82.3446,82.8373,82.3446,82.64,9233,0
+PEZ.US,D,20231226,000000,82.81,83.12,82.81,83,1915,0
+PEZ.US,D,20231227,000000,82.9897,83.504,82.9151,83.22,1230,0
+PEZ.US,D,20231228,000000,82.8613,83.28,82.8613,83.155,2192,0
+PEZ.US,D,20231229,000000,82.7124,82.7124,82.3526,82.3526,1776,0
+PEZ.US,D,20240102,000000,81.47,81.63,81.0341,81.22,8456,0
+PEZ.US,D,20240103,000000,80.8,80.8,79.215,79.52,3385,0
+PEZ.US,D,20240104,000000,80.0563,80.0563,79.3992,79.3992,9634,0
+PEZ.US,D,20240105,000000,80.1874,80.1874,79.54,79.6584,1569,0
+PEZ.US,D,20240108,000000,80.91,81.13,80.38,81.0471,7825,0
+PEZ.US,D,20240109,000000,80.4,80.68,80.4,80.68,700,0
+PEZ.US,D,20240110,000000,81.37,81.6001,81.2965,81.56,1858,0
+PEZ.US,D,20240111,000000,80.6778,81.68,80.6778,81.6548,14453,0
+PEZ.US,D,20240112,000000,81.78,81.78,80.655,80.74,4650,0
+PEZ.US,D,20240116,000000,80.69,80.73,80.2938,80.595,5038,0
+PEZ.US,D,20240117,000000,80.2065,80.5,80.09,80.5,1351,0
+PEZ.US,D,20240118,000000,80.9615,81.27,80.425,81.24,2688,0
+PEZ.US,D,20240119,000000,80.84,81.88,80.646,81.7248,4969,0
+PEZ.US,D,20240122,000000,82.98,83.34,82.28,83.34,5961,0
+PEZ.US,D,20240123,000000,81.14,81.23,81.14,81.23,5190,0
+PEZ.US,D,20240124,000000,82.4,82.4,80.5494,80.86,3526,0
+PEZ.US,D,20240125,000000,81.8299,82.12,81.54,82.12,2679,0
+PEZ.US,D,20240126,000000,82.43,82.43,81.9552,82.0522,2499,0
+PEZ.US,D,20240129,000000,82.3322,83.0741,82.3322,83.0741,1593,0
+PEZ.US,D,20240130,000000,83.1175,83.29,83.1175,83.29,1147,0
+PEZ.US,D,20240131,000000,82.66,83.1069,81.66,81.66,4712,0
+PEZ.US,D,20240201,000000,81.8172,83.34,81.6706,83.34,1594,0
+PEZ.US,D,20240202,000000,82.4085,84.1638,82.4085,83.97,4215,0
+PEZ.US,D,20240205,000000,83.31,83.31,82.3102,82.97,6800,0
+PEZ.US,D,20240206,000000,83.64,83.64,82.01,82.71,6809,0
+PEZ.US,D,20240207,000000,82.93,83.6984,82.93,83.37,3606,0
+PEZ.US,D,20240208,000000,84.2098,84.51,83.75,84.51,17822,0
+PEZ.US,D,20240209,000000,84.82,85.28,84.5276,85.155,12529,0
+PEZ.US,D,20240212,000000,85.56,86.7618,85.52,86.5203,9145,0
+PEZ.US,D,20240213,000000,83.78,85.0177,83.78,84.5,10321,0
+PEZ.US,D,20240214,000000,85.071,86.3,85.034,86.3,4597,0
+PEZ.US,D,20240215,000000,86.409,87.155,86.3225,87.155,2732,0
+PEZ.US,D,20240216,000000,86.5176,87.0486,86.3297,86.3297,4308,0
+PEZ.US,D,20240220,000000,85.81,85.82,85.5159,85.606,4871,0
+PEZ.US,D,20240221,000000,86.253,86.253,85.4,85.55,1593,0
+PEZ.US,D,20240222,000000,86.69,87.54,86.69,87.3628,2928,0
+PEZ.US,D,20240223,000000,87.3,88.53,87.3,88.3937,3707,0
+PEZ.US,D,20240226,000000,88.9361,89.25,88.9139,88.9139,5646,0
+PEZ.US,D,20240227,000000,89.885,89.885,89.4071,89.6489,1890,0
+PEZ.US,D,20240228,000000,89.305,89.3243,89.0798,89.2003,1080,0
+PEZ.US,D,20240229,000000,90.5875,91.2,90.43,91.19,3152,0
+PEZ.US,D,20240301,000000,90.77,92.04,90.67,92.04,3098,0
+PEZ.US,D,20240304,000000,92.865,92.865,91.85,91.85,4134,0
+PEZ.US,D,20240305,000000,91.215,91.2911,90.9,90.9,1931,0
+PEZ.US,D,20240306,000000,91.2657,91.3616,90.5017,91.02,5764,0
+PEZ.US,D,20240307,000000,91.6814,91.6814,91.37,91.4893,1911,0
+PEZ.US,D,20240308,000000,92.17,92.24,90.47,90.47,3463,0
+PEZ.US,D,20240311,000000,89.0835,89.92,89.0835,89.765,895,0
+PEZ.US,D,20240312,000000,89.885,91.65,89.885,91.37,10065,0
+PEZ.US,D,20240313,000000,91.39,92.655,91.39,92.0613,15372,0
+PEZ.US,D,20240314,000000,91.2475,91.6554,91.13,91.2,10553,0
+PEZ.US,D,20240315,000000,90.92,91.7155,90.92,91.4462,13838,0
+PEZ.US,D,20240318,000000,91,92,91,91.7,8048,0
+PEZ.US,D,20240319,000000,91.5413,92.79,91.48,92.79,732,0
+PEZ.US,D,20240320,000000,92.31,94.65,92.31,94.65,3094,0
+PEZ.US,D,20240321,000000,94.89,96.39,94.89,96.15,7238,0
+PEZ.US,D,20240322,000000,95.225,95.5141,94.9501,95.13,18076,0
+PEZ.US,D,20240325,000000,95.28,95.28,94.54,94.54,13683,0
+PEZ.US,D,20240326,000000,95.3,95.5999,94.97,94.97,2723,0
+PEZ.US,D,20240327,000000,95.595,95.75,95.21,95.75,2693,0
+PEZ.US,D,20240328,000000,96.325,96.54,96.11,96.54,3433,0
+PEZ.US,D,20240401,000000,96.5123,96.5123,96.14,96.24,1407,0
+PEZ.US,D,20240402,000000,92.9686,93.55,92.77,93.55,3708,0
+PEZ.US,D,20240403,000000,93.29,94.5184,93.29,94.2669,6699,0
+PEZ.US,D,20240404,000000,94.915,94.915,92.76,92.76,1478,0
+PEZ.US,D,20240405,000000,93.4754,93.8599,93.4754,93.715,5010,0
+PEZ.US,D,20240408,000000,93.7124,93.9278,93.5573,93.5573,1695,0
+PEZ.US,D,20240409,000000,91.7647,92.4047,91.554,92.4047,3141,0
+PEZ.US,D,20240410,000000,91.0815,91.0815,90.44,90.62,2900,0
+PEZ.US,D,20240411,000000,90.889,91.485,90.5679,91.3849,5857,0
+PEZ.US,D,20240412,000000,91.05,91.05,89.41,89.82,5348,0
+PEZ.US,D,20240415,000000,89.72,89.87,88.235,88.51,4845,0
+PEZ.US,D,20240416,000000,87.3,88.3087,87.2201,88.1277,22669,0
+PEZ.US,D,20240417,000000,87.68,87.68,86.98,86.98,2179,0
+PEZ.US,D,20240418,000000,87.29,87.9974,86.358,86.72,4513,0
+PEZ.US,D,20240419,000000,86.03,86.03,85.7836,85.7836,1181,0
+PEZ.US,D,20240422,000000,86.45,87.65,86.41,87.1855,2862,0
+PEZ.US,D,20240423,000000,87.645,89.97,87.53,89.89,5306,0
+PEZ.US,D,20240424,000000,90.6427,90.6427,89.3827,89.39,1904,0
+PEZ.US,D,20240425,000000,88.5,89.77,87.82,89.73,1761,0
+PEZ.US,D,20240426,000000,90.84,91.9399,90.84,91.62,2501,0
+PEZ.US,D,20240429,000000,92.36,92.389,91.75,92.23,1102,0
+PEZ.US,D,20240430,000000,91.58,91.58,90.07,90.07,3751,0
+PEZ.US,D,20240501,000000,89.97,90.3,88.845,89.91,6599,0
+PEZ.US,D,20240502,000000,90.79,91.67,90.76,91.67,33122,0
+PEZ.US,D,20240503,000000,93.29,93.29,92.4701,92.55,5060,0
+PEZ.US,D,20240506,000000,93.748,94.32,93.58,94.19,7118,0
+PEZ.US,D,20240507,000000,94.7,95.0919,94.3,94.3,19223,0
+PEZ.US,D,20240508,000000,93.52,93.52,93.01,93.13,4241,0
+PEZ.US,D,20240509,000000,93,94.6,93,94.45,1557,0
+PEZ.US,D,20240510,000000,94.3105,94.3781,93.899,94.1854,2495,0
+PEZ.US,D,20240513,000000,94.405,94.405,93.6222,93.6222,2066,0
+PEZ.US,D,20240514,000000,94.6002,94.66,94.4938,94.66,1825,0
+PEZ.US,D,20240515,000000,95.5743,96.12,95.5743,96.12,1810,0
+PEZ.US,D,20240516,000000,95.9706,95.9706,94.5,94.5,1392,0
+PEZ.US,D,20240517,000000,94.5877,94.6817,94.4329,94.56,1815,0
+PEZ.US,D,20240520,000000,95.8,95.8,95.2131,95.2131,538,0
+PEZ.US,D,20240521,000000,94.4826,94.5599,94.363,94.49,1850,0
+PEZ.US,D,20240522,000000,92.98,92.98,92.26,92.26,1298,0
+PEZ.US,D,20240523,000000,92.2728,92.607,92.24,92.24,1350,0
+PEZ.US,D,20240524,000000,94.0425,94.3847,94.0425,94.2516,2742,0
+PEZ.US,D,20240528,000000,94.87,94.87,93.91,94.18,1522,0
+PEZ.US,D,20240529,000000,93.01,95.55,93.01,95.35,29865,0
+PEZ.US,D,20240530,000000,95.675,95.8829,95.6238,95.8829,5738,0
+PEZ.US,D,20240531,000000,96.63,96.8408,95.4258,96.8408,1038,0
+PEZ.US,D,20240603,000000,97.46,97.46,96.3,96.9,4178,0
+PEZ.US,D,20240604,000000,96.3,96.3,95.14,95.46,95214,0
+PEZ.US,D,20240605,000000,95.54,97.48,95.54,97.3549,6911,0
+PEZ.US,D,20240606,000000,97.55,97.55,96.32,96.64,13781,0
+PEZ.US,D,20240607,000000,96.46,96.46,95.81,95.8915,3370,0
+PEZ.US,D,20240610,000000,96.18,96.9,96.14,96.88,2575,0
+PEZ.US,D,20240611,000000,95.8624,96.24,95.7346,96.24,1002,0
+PEZ.US,D,20240612,000000,98.86,99.365,98.4,98.4,3289,0
+PEZ.US,D,20240613,000000,98.81,98.81,97.6507,97.98,2003,0
+PEZ.US,D,20240614,000000,96.595,96.595,95.8199,95.9918,1602,0
+PEZ.US,D,20240617,000000,95.9197,97.87,95.9197,97.87,2215,0
+PEZ.US,D,20240618,000000,97.3863,98.27,97.3863,98.27,1711,0
+PEZ.US,D,20240620,000000,97.193,97.193,95.73,96.0367,1881,0
+PEZ.US,D,20240621,000000,95.51,96.33,95.4004,96.161,2396,0
+PEZ.US,D,20240624,000000,96,96.542,96,96.4782,6593,0
+PEZ.US,D,20240625,000000,96.29,96.29,96.15,96.15,348,0
+PEZ.US,D,20240626,000000,95.9,96.1,95.7865,96.08,890,0
+PEZ.US,D,20240627,000000,95.6601,96.0061,95.6601,96.0061,817,0
+PEZ.US,D,20240628,000000,96.4903,96.4903,95.93,95.93,1107,0
+PEZ.US,D,20240701,000000,95.35,95.3992,94.62,95.13,17678,0
+PEZ.US,D,20240702,000000,94.0548,94.63,94.0024,94.425,21244,0
+PEZ.US,D,20240703,000000,94.71,95.1099,94.7,94.7158,3887,0
+PEZ.US,D,20240705,000000,95.48,95.48,94.0179,94.22,2695,0
+PEZ.US,D,20240708,000000,94.44,94.46,93.89,94.34,987,0
+PEZ.US,D,20240709,000000,94.39,94.39,93.49,93.55,1110,0
+PEZ.US,D,20240710,000000,92.84,93.34,92.583,93.2526,1766,0
+PEZ.US,D,20240711,000000,94.06,95.86,94.06,95.58,4998,0
+PEZ.US,D,20240712,000000,96.85,96.85,96.3156,96.3156,1166,0
+PEZ.US,D,20240715,000000,96.62,96.62,96.43,96.43,1118,0
+PEZ.US,D,20240716,000000,98.2101,99.56,98.2101,99.56,1330,0
+PEZ.US,D,20240717,000000,97.665,97.705,96.38,96.38,1606,0
+PEZ.US,D,20240718,000000,95.845,95.845,95.53,95.53,853,0
+PEZ.US,D,20240719,000000,96.25,96.25,95.78,95.8269,2354,0
+PEZ.US,D,20240722,000000,96.68,97.19,95.84,97.19,1150,0
+PEZ.US,D,20240723,000000,97.97,98.0419,97.6853,97.6853,711,0
+PEZ.US,D,20240724,000000,96.1001,96.1001,94.08,94.08,2011,0
+PEZ.US,D,20240725,000000,94.6036,94.6036,94.11,94.11,520,0
+PEZ.US,D,20240726,000000,96.004,96.43,96.004,96.1,1030,0
+PEZ.US,D,20240729,000000,96.93,96.96,96.69,96.85,1466,0
+PEZ.US,D,20240730,000000,97.2301,97.2301,96.92,96.9268,1300,0
+PEZ.US,D,20240731,000000,98.1308,99.27,98.1308,98.67,1310,0
+PEZ.US,D,20240801,000000,99.1956,99.1956,95.65,96.52,4941,0
+PEZ.US,D,20240802,000000,91.46,92.15,91.46,92.15,7790,0
+PEZ.US,D,20240805,000000,86.7899,90.53,86.09,90.24,12806,0
+PEZ.US,D,20240806,000000,92.5605,92.595,91.66,91.66,25913,0
+PEZ.US,D,20240807,000000,92.19,93.12,89.53,89.54,21477,0
+PEZ.US,D,20240808,000000,89.68,91.81,89.53,91.81,1523,0
+PEZ.US,D,20240809,000000,92.85,93.86,92.85,93.86,2043,0
+PEZ.US,D,20240812,000000,93.8942,93.8942,93.1,93.22,1888,0
+PEZ.US,D,20240813,000000,93.83,94.5289,93.6181,94.5289,6398,0
+PEZ.US,D,20240814,000000,93.68,94.34,93.5,93.7245,35497,0
+PEZ.US,D,20240815,000000,95.4899,96.8023,95.4899,96.48,3546,0
+PEZ.US,D,20240816,000000,96.3039,96.8295,96.3039,96.59,1363,0
+PEZ.US,D,20240819,000000,96.84,97.65,96.84,97.605,2178,0
+PEZ.US,D,20240820,000000,96.5912,96.83,96.2348,96.6,6327,0
+PEZ.US,D,20240821,000000,97.89,99.12,97.89,99.12,3523,0
+PEZ.US,D,20240822,000000,98.8698,99.0744,98.28,98.28,3955,0
+PEZ.US,D,20240823,000000,99.42,102.078,99.42,102.078,2878,0
+PEZ.US,D,20240826,000000,102.33,102.33,100.49,100.49,3658,0
+PEZ.US,D,20240827,000000,100.33,100.66,100.33,100.57,1522,0
+PEZ.US,D,20240828,000000,99.7746,99.7746,98.47,98.47,1293,0
+PEZ.US,D,20240829,000000,98.6685,99.445,98.54,98.54,2592,0
+PEZ.US,D,20240830,000000,98.95,99.805,98.54,99.805,3351,0
+PEZ.US,D,20240903,000000,99.27,99.27,96.6525,96.6525,7136,0
+PEZ.US,D,20240904,000000,95.745,96.5299,95.745,96.172,2470,0
+PEZ.US,D,20240905,000000,95.9,95.9,94.85,94.96,2640,0
+PEZ.US,D,20240906,000000,95.815,95.815,93.4227,93.4227,710,0
+PEZ.US,D,20240909,000000,94.12,94.7054,94.12,94.54,1114,0
+PEZ.US,D,20240910,000000,94.9971,94.9971,93.9765,94.28,1872,0
+PEZ.US,D,20240911,000000,93.6,96.1368,93.5899,96.1368,26449,0
+PEZ.US,D,20240912,000000,98.1,98.1,97.7876,97.8955,2128,0
+PEZ.US,D,20240913,000000,100.0539,100.6,99.9599,100.03,2890,0
+PEZ.US,D,20240916,000000,100.29,100.4394,100.29,100.4394,806,0
+PEZ.US,D,20240917,000000,101.1129,101.9437,100.879,101.14,1983,0
+PEZ.US,D,20240918,000000,101.27,101.27,100.99,101.19,3188,0
+PEZ.US,D,20240919,000000,102.8414,103.255,102.8414,103.255,3739,0
+PEZ.US,D,20240920,000000,102.5,103.2909,102.5,102.82,3370,0
+PEZ.US,D,20240923,000000,103.6,103.75,103.28,103.75,1848,0
+PEZ.US,D,20240924,000000,103.91,104.1565,103.8319,104.1565,1113,0
+PEZ.US,D,20240925,000000,103.65,103.65,102.82,102.86,1979,0
+PEZ.US,D,20240926,000000,104.13,104.3,103.4151,103.6354,2305,0
+PEZ.US,D,20240927,000000,103.7706,104.1741,103.5,104.1741,1346,0
+PEZ.US,D,20240930,000000,103.74,104.06,103.74,104.06,838,0
+PEZ.US,D,20241001,000000,103.73,103.73,102.02,102.98,1248,0
+PEZ.US,D,20241002,000000,102.6218,103.0997,102.6218,102.9957,6612,0
+PEZ.US,D,20241003,000000,102.725,102.9693,102.43,102.9693,900,0
+PEZ.US,D,20241004,000000,104.0871,104.115,102.985,103.91,1259,0
+PEZ.US,D,20241007,000000,103.64,103.64,102.1962,102.4786,3957,0
+PEZ.US,D,20241008,000000,103.2,104.0585,103.2,103.65,2296,0
+PEZ.US,D,20241009,000000,104.0058,104.1045,103.776,103.9213,971,0
+PEZ.US,D,20241010,000000,102.82,103.37,102.78,102.92,4134,0
+PEZ.US,D,20241011,000000,103.5205,104.39,103.5205,104.3388,1839,0
+PEZ.US,D,20241014,000000,104.3,105.11,104.3,105.11,2763,0
+PEZ.US,D,20241015,000000,106.0799,106.0799,105.606,105.606,655,0
+PEZ.US,D,20241016,000000,106.6061,106.7,106.425,106.629,1805,0
+PEZ.US,D,20241017,000000,106.0096,106.6758,106.0096,106.0366,6718,0
+PEZ.US,D,20241018,000000,107.15,107.15,106.83,106.9741,975,0
+PEZ.US,D,20241021,000000,106.94,106.94,104.72,104.7257,4926,0
+PEZ.US,D,20241022,000000,103.6155,103.6155,103.23,103.23,843,0
+PEZ.US,D,20241023,000000,103.2,103.41,102.5772,102.5772,2334,0
+PEZ.US,D,20241024,000000,103.4559,103.4559,103.07,103.24,1631,0
+PEZ.US,D,20241025,000000,103.7616,103.871,103.09,103.09,1116,0
+PEZ.US,D,20241028,000000,104.31,104.49,104.0715,104.3421,5116,0
+PEZ.US,D,20241029,000000,102.01,103.19,101.19,103.19,2705,0
+PEZ.US,D,20241030,000000,103.26,103.88,102.435,102.435,3316,0
+PEZ.US,D,20241031,000000,102.8,102.81,102.4701,102.53,4965,0
+PEZ.US,D,20241101,000000,103.0269,103.115,101.76,101.91,2656,0
+PEZ.US,D,20241104,000000,102.43,102.5999,102.21,102.21,17649,0
+PEZ.US,D,20241105,000000,101.84,104.18,101.84,104.1628,5823,0
+PEZ.US,D,20241106,000000,105.1022,106.3,104.8115,106.24,2643,0
+PEZ.US,D,20241107,000000,106.32,108.0986,106.32,107.37,6308,0
+PEZ.US,D,20241108,000000,108.385,108.6483,108.2509,108.535,3478,0
+PEZ.US,D,20241111,000000,109.4,109.645,109.11,109.325,3562,0
+PEZ.US,D,20241112,000000,107.47,107.47,107.37,107.37,943,0
+PEZ.US,D,20241113,000000,108.54,108.6558,107.01,107.01,1964,0
+PEZ.US,D,20241114,000000,107.6212,107.6212,106.1358,106.1358,1280,0
+PEZ.US,D,20241115,000000,105.855,105.855,105.5552,105.5552,1478,0
+PEZ.US,D,20241118,000000,106.3114,106.3114,105.33,105.33,1262,0
+PEZ.US,D,20241119,000000,104.63,106.92,104.63,106.7484,3366,0
+PEZ.US,D,20241120,000000,106.05,106.43,106.05,106.43,2604,0
+PEZ.US,D,20241121,000000,107,108.15,107,108.0544,2469,0
+PEZ.US,D,20241122,000000,109.39,109.91,109.39,109.7791,3026,0
+PEZ.US,D,20241125,000000,112.061,113.4229,111.95,112.31,5196,0
+PEZ.US,D,20241126,000000,111.45,111.819,111.1903,111.819,2967,0
+PEZ.US,D,20241127,000000,112.375,112.375,111.145,111.1935,2176,0
+PEZ.US,D,20241129,000000,111.7255,111.79,111.5865,111.79,2039,0
+PEZ.US,D,20241202,000000,111.87,112.2,111.52,111.52,3669,0
+PEZ.US,D,20241203,000000,111.05,111.21,110.9,110.91,2332,0
+PEZ.US,D,20241204,000000,110.722,111.18,110.722,110.91,2131,0
+PEZ.US,D,20241205,000000,111.61,111.61,110.85,110.88,2344,0
+PEZ.US,D,20241206,000000,111.7075,111.8,110.606,111.0819,3193,0
+PEZ.US,D,20241209,000000,111.1,111.1,109.71,109.71,2213,0
+PEZ.US,D,20241210,000000,109.641,109.78,108.55,108.55,2288,0
+PEZ.US,D,20241211,000000,109.77,109.77,109.1969,109.21,1662,0
+PEZ.US,D,20241212,000000,108.75,108.9315,107.85,107.85,2241,0
+PEZ.US,D,20241213,000000,107.99,107.99,106.1301,106.65,2658,0
+PEZ.US,D,20241216,000000,107.2053,107.2053,106.8964,106.8964,1601,0
+PEZ.US,D,20241217,000000,106.5929,106.5929,105.31,105.31,2908,0
+PEZ.US,D,20241218,000000,105.07,105.144,100.31,100.35,4384,0
+PEZ.US,D,20241219,000000,100.68,100.68,99.88,100.03,2761,0
+PEZ.US,D,20241220,000000,100.8699,100.93,100.8699,100.93,1063,0
+PEZ.US,D,20241223,000000,99.8,100.5023,99.8,100.44,6720,0
+PEZ.US,D,20241224,000000,100.76,101.1554,100.33,101.1554,18658,0
+PEZ.US,D,20241226,000000,100.6699,101.63,100.6699,101.4559,3233,0
+PEZ.US,D,20241227,000000,100.95,100.95,99.6357,99.9856,2309,0
+PEZ.US,D,20241230,000000,98.63,98.95,97.78,98.95,2022,0
+PEZ.US,D,20241231,000000,99.09,99.13,98.75,98.75,861,0
+PEZ.US,D,20250102,000000,99.33,99.33,97.34,98.0741,3594,0
+PEZ.US,D,20250103,000000,99.09,99.45,98.8101,99.1894,7492,0
+PEZ.US,D,20250106,000000,100.1,100.1,99.5088,99.74,4663,0
+PEZ.US,D,20250107,000000,99.1645,99.1645,98.57,98.57,1833,0
+PEZ.US,D,20250108,000000,98.38,99.1499,98.31,98.84,2694,0
+PEZ.US,D,20250110,000000,97.83,98.15,97.4165,97.91,3574,0
+PEZ.US,D,20250113,000000,96.6376,96.99,96.6376,96.99,1631,0
+PEZ.US,D,20250114,000000,97.95,98.11,97.3,97.67,15653,0
+PEZ.US,D,20250115,000000,99.4955,99.555,99.1,99.37,5621,0
+PEZ.US,D,20250116,000000,100.2454,100.2454,99.8043,99.8106,6812,0
+PEZ.US,D,20250117,000000,100.49,101.1,100.41,100.6675,8009,0
+PEZ.US,D,20250121,000000,101.86,102.64,101.43,102.64,6337,0
+PEZ.US,D,20250122,000000,102.9898,103.2218,102.28,102.28,2980,0
+PEZ.US,D,20250123,000000,102.6942,103.1831,102.4341,103.1027,4200,0
+PEZ.US,D,20250124,000000,103.2242,103.2864,102.7741,102.7741,1229,0
+PEZ.US,D,20250127,000000,102.4265,102.6,101.9948,102.6,2976,0
+PEZ.US,D,20250128,000000,104.18,104.875,103.59,104.75,3480,0
+PEZ.US,D,20250129,000000,105.1965,105.22,104.7929,105.22,5937,0
+PEZ.US,D,20250130,000000,106.54,106.8766,106.02,106.27,2104,0
+PEZ.US,D,20250131,000000,106.89,106.89,105.24,105.29,2026,0
+PEZ.US,D,20250203,000000,102.48,104.575,102.48,104.0545,8733,0
+PEZ.US,D,20250204,000000,104.46,105.26,104.46,105.26,3609,0
+PEZ.US,D,20250205,000000,105.14,105.6572,104.88,105.42,4153,0
+PEZ.US,D,20250206,000000,107.2,107.52,106.41,107.26,4508,0
+PEZ.US,D,20250207,000000,106.0521,106.0521,105.2837,105.405,4299,0
+PEZ.US,D,20250210,000000,105.5799,105.5799,105.115,105.115,609,0
+PEZ.US,D,20250211,000000,104.72,104.8219,104.0265,104.54,2181,0
+PEZ.US,D,20250212,000000,104.0781,105.055,104.0781,105.055,2948,0
+PEZ.US,D,20250213,000000,105.1413,106.52,105.1413,106.52,823,0
+PEZ.US,D,20250218,000000,107.695,107.83,106.993,107.83,1683,0
+PEZ.US,D,20250219,000000,107.38,107.38,106.4833,107.27,2231,0
+PEZ.US,D,20250220,000000,104.305,104.305,103.6783,103.89,1252,0
+PEZ.US,D,20250221,000000,102.29,102.29,99.14,99.2854,3965,0
+PEZ.US,D,20250224,000000,97.89,100.1467,97.89,100.1467,1359,0
+PEZ.US,D,20250225,000000,98.29,98.6512,97.14,98.6512,2078,0
+PEZ.US,D,20250226,000000,100.69,100.9099,99.62,99.62,1693,0
+PEZ.US,D,20250227,000000,98.73,98.73,96.4,96.4,1251,0
+PEZ.US,D,20250228,000000,96.54,97.86,96.54,97.86,2328,0
+PEZ.US,D,20250303,000000,98.8,98.8,94.66,94.87,3413,0
+PEZ.US,D,20250304,000000,92.99,94.3,90.69,92.79,3626,0
+PEZ.US,D,20250305,000000,92.85,93.92,91.9081,93.92,3943,0
+PEZ.US,D,20250306,000000,92.7274,92.7274,89.05,89.05,3387,0
+PEZ.US,D,20250307,000000,87.67,88.28,85.12,88.165,12720,0
+PEZ.US,D,20250310,000000,84.41,84.45,83.345,84.45,47258,0
+PEZ.US,D,20250311,000000,84.89,85.93,83.62,84.74,17684,0
+PEZ.US,D,20250312,000000,86.35,86.41,84.9871,85.81,4096,0
+PEZ.US,D,20250313,000000,83.4001,84.1817,82.11,82.5,9109,0
+PEZ.US,D,20250314,000000,84.28,85.48,84.28,85.48,6792,0
+PEZ.US,D,20250317,000000,85.46,87.0668,85.46,86.62,15668,0
+PEZ.US,D,20250318,000000,85.53,85.53,83.5697,83.935,2441,0
+PEZ.US,D,20250319,000000,84.37,87.08,84.37,86.77,2644,0
+PEZ.US,D,20250320,000000,86.2,87.9889,86.2,86.87,2278,0
+PEZ.US,D,20250321,000000,85.02,87.4,85.02,87.13,2278,0
+PEZ.US,D,20250324,000000,90.32,91.18,90.32,91.18,3757,0
+PEZ.US,D,20250325,000000,91.45,91.45,90.8967,91.01,3058,0
+PEZ.US,D,20250326,000000,89.5477,89.5477,89.13,89.13,1407,0
+PEZ.US,D,20250327,000000,89.5865,89.5865,88.65,88.65,1318,0
+PEZ.US,D,20250328,000000,86.26,86.27,85.5295,85.67,1255,0
+PEZ.US,D,20250331,000000,83.99,86.3,83.99,86,1563,0
+PEZ.US,D,20250401,000000,85.67,86.755,85.67,86.755,1362,0
+PEZ.US,D,20250402,000000,86.2692,88.4096,86.2692,88.4096,4503,0
+PEZ.US,D,20250403,000000,82.4804,82.4804,82.02,82.02,2664,0
+PEZ.US,D,20250404,000000,79.13,81.711,79.02,79.22,4822,0
+PEZ.US,D,20250407,000000,78.27,79.4,77,78.3289,13221,0
+PEZ.US,D,20250408,000000,81.21,81.21,76.23,76.96,8592,0
+PEZ.US,D,20250409,000000,77.54,84.27,76.65,83.91,35690,0
+PEZ.US,D,20250410,000000,81.79,81.87,80.93,80.93,2687,0
+PEZ.US,D,20250411,000000,80.73,82.035,79.91,81.99,1558,0
+PEZ.US,D,20250414,000000,82.6068,82.6068,82.47,82.47,673,0
+PEZ.US,D,20250415,000000,82.8449,82.8449,82.66,82.82,618,0
+PEZ.US,D,20250416,000000,81.25,81.43,81.15,81.43,1135,0
+PEZ.US,D,20250417,000000,81.7595,82.53,81.7595,82.32,6502,0
+PEZ.US,D,20250421,000000,80.3702,80.56,79.2048,80.56,2727,0
+PEZ.US,D,20250422,000000,82.6252,83.14,82.6252,83.14,445,0
+PEZ.US,D,20250423,000000,85.46,85.46,83.78,83.78,2175,0
+PEZ.US,D,20250424,000000,84.93,85.3581,84.93,85.3581,486,0
+PEZ.US,D,20250429,000000,85.7817,86.65,85.7817,86.65,1866,0
+PEZ.US,D,20250430,000000,85.32,86.5209,85.32,86.5209,1027,0
+PEZ.US,D,20250501,000000,87.6645,87.6645,86.59,86.59,1206,0
+PEZ.US,D,20250502,000000,87.78,88.8185,87.78,88.735,1951,0
+PEZ.US,D,20250505,000000,88.15,88.99,88.1169,88.48,225585,0
+PEZ.US,D,20250506,000000,87.67,88.17,87.5609,88.065,39342,0
+PEZ.US,D,20250507,000000,88.68,88.78,88.5,88.77,2964,0
+PEZ.US,D,20250508,000000,89.65,90.0233,89.3326,89.655,3161,0
+PEZ.US,D,20250509,000000,89.45,89.6109,89.285,89.49,1826,0
+PEZ.US,D,20250512,000000,92.27,92.27,91.54,91.9,21524,0
+PEZ.US,D,20250513,000000,92.46,92.94,92.46,92.64,507,0
+PEZ.US,D,20250514,000000,92.9006,93.05,92.845,92.905,1449,0
+PEZ.US,D,20250515,000000,92.91,93.3,92.635,93.3,3963,0
+PEZ.US,D,20250516,000000,93.47,94.65,93.46,94.52,10179,0
+PEZ.US,D,20250519,000000,94.02,94.545,94.02,94.4607,1027,0
+PEZ.US,D,20250520,000000,94.16,94.45,93.9945,94.45,999,0
+PEZ.US,D,20250521,000000,93.12,93.12,92.39,92.39,1195,0
+PEZ.US,D,20250522,000000,92.46,92.91,92.46,92.91,402,0
+PEZ.US,D,20250523,000000,91.92,92.6,91.92,92.6,723,0
+PEZ.US,D,20250527,000000,93.58,94.19,93.23,94.18,6384,0
+PEZ.US,D,20250528,000000,94.06,94.17,93.83,93.88,1363,0
+PEZ.US,D,20250529,000000,94.66,94.66,93.3405,93.3405,962,0
+PEZ.US,D,20250530,000000,93.14,93.63,93.14,93.5057,712,0
+PEZ.US,D,20250602,000000,92.53,94.35,92.53,94.24,1482,0
+PEZ.US,D,20250603,000000,94.1641,94.71,93.96,94.5411,884,0
+PEZ.US,D,20250604,000000,94.29,94.73,94.06,94.62,2757,0
+PEZ.US,D,20250605,000000,94.29,94.49,94.21,94.49,1622,0
+PEZ.US,D,20250606,000000,94.67,95.1258,94.67,95.1258,473,0
+PEZ.US,D,20250609,000000,94.6,94.6,94.4,94.4,362,0
+PEZ.US,D,20250610,000000,94.41,94.93,94.1721,94.93,1701,0
+PEZ.US,D,20250611,000000,94.32,94.565,94.17,94.17,398,0
+PEZ.US,D,20250612,000000,93.91,94.26,93.91,94.075,2131,0
+PEZ.US,D,20250613,000000,93.54,93.8,92.43,92.43,2662,0
+PEZ.US,D,20250616,000000,94.45,95,94.45,95,660,0
+PEZ.US,D,20250620,000000,95.52,95.52,94.91,94.91,388,0
+PEZ.US,D,20250623,000000,94.41,96.16,94.41,96.16,2476,0
+PEZ.US,D,20250624,000000,97.1923,97.2512,96.89,96.89,1472,0
+PEZ.US,D,20250625,000000,96.575,96.714,96.235,96.235,814,0
+PEZ.US,D,20250626,000000,97.1,97.4964,97.1,97.4964,2215,0
+PEZ.US,D,20250627,000000,98.975,98.975,98.2735,98.76,637,0
+PEZ.US,D,20250630,000000,99.02,99.49,98.44,99.49,1166,0
+PEZ.US,D,20250701,000000,99.6,99.6,99.4187,99.45,512,0
+PEZ.US,D,20250702,000000,98.6905,99.27,98.6905,99.27,1422,0
+PEZ.US,D,20250703,000000,100.34,100.34,100.26,100.26,331,0
+PEZ.US,D,20250707,000000,99.805,100.1352,99.5,100.09,3605,0
+PEZ.US,D,20250708,000000,99.148,99.15,98.94,99.15,807,0
+PEZ.US,D,20250709,000000,99.21,99.74,99.21,99.74,2480,0
+PEZ.US,D,20250710,000000,99.74,100.0486,99.52,99.52,754,0
+PEZ.US,D,20250711,000000,99.29,99.29,98.79,98.79,465,0
+PEZ.US,D,20250716,000000,98.335,98.5774,98.1635,98.54,632,0
+PEZ.US,D,20250717,000000,98.47,98.905,98.47,98.905,261,0
+PEZ.US,D,20250721,000000,99.48,99.51,99.48,99.49,1036,0
+PEZ.US,D,20250722,000000,99.385,99.55,99.385,99.55,462,0
+PEZ.US,D,20250723,000000,99.965,99.965,99.8448,99.8448,1333,0
+PEZ.US,D,20250725,000000,99.13,99.2288,98.71,99.2288,1348,0
+PEZ.US,D,20250728,000000,99.17,99.35,99.0028,99.26,2246,0
+PEZ.US,D,20250729,000000,98.62,98.62,98.3063,98.3063,495,0
+PEZ.US,D,20250730,000000,99.72,99.79,99.1668,99.3696,596,0
+PEZ.US,D,20250731,000000,99.98,99.98,99.4319,99.4319,360,0
+PEZ.US,D,20250801,000000,97.1501,97.69,97.1501,97.69,2776,0
+PEZ.US,D,20250804,000000,98.11,99.3793,98.11,99.3793,8936,0
+PEZ.US,D,20250805,000000,99,99,98.6634,98.6634,1294,0
+PEZ.US,D,20250806,000000,98.97,99.3725,98.66,99.3725,8711,0
+PEZ.US,D,20250807,000000,100.77,100.77,98.38,99.0914,1256,0
+PEZ.US,D,20250808,000000,98.4113,98.4113,97.9103,97.9103,265,0
+PEZ.US,D,20250811,000000,98.1699,98.1699,97.8097,97.8097,905,0
+PEZ.US,D,20250812,000000,98.3018,99.2577,98.3018,99.2577,557,0
+PEZ.US,D,20250814,000000,99.0247,99.0247,98.6903,98.6903,2965,0
+PEZ.US,D,20250815,000000,98.62,99.34,98.62,99.22,1610,0
+PEZ.US,D,20250818,000000,99.02,100.393,99.02,100.393,1385,0
+PEZ.US,D,20250819,000000,99.52,99.52,99.5168,99.5168,490,0
+PEZ.US,D,20250820,000000,98.81,99.5044,98.81,99.5044,801,0
+PEZ.US,D,20250821,000000,98.73,99.2041,98.73,99.2041,981,0
+PEZ.US,D,20250822,000000,101.18,101.18,100.7199,100.9089,2183,0
+PEZ.US,D,20250825,000000,100.92,100.92,100.41,100.41,496,0
+PEZ.US,D,20250826,000000,101.23,101.4094,101.05,101.4094,682,0
+PEZ.US,D,20250827,000000,101.6,101.785,101.31,101.785,1544,0
+PEZ.US,D,20250829,000000,102.43,102.43,100.7501,100.7501,766,0
+PEZ.US,D,20250902,000000,100.24,100.4196,99.7701,100.335,212520,0
+PEZ.US,D,20250903,000000,100.835,101.17,100.47,100.76,6262,0
+PEZ.US,D,20250904,000000,101.565,102.065,101.44,102.065,2236,0
+PEZ.US,D,20250905,000000,102.72,102.72,101.0302,101.74,5230,0
+PEZ.US,D,20250908,000000,101.8834,102.14,101.8834,102.035,10444,0
+PEZ.US,D,20250909,000000,101.3896,101.69,101.3896,101.52,1751,0
+PEZ.US,D,20250910,000000,100.228,100.64,99.9806,100.64,12394,0
+PEZ.US,D,20250911,000000,100.73,102.25,100.73,102.135,5403,0
+PEZ.US,D,20250912,000000,101.91,101.91,100.595,100.6168,2879,0
+PEZ.US,D,20250915,000000,101.38,101.7581,101.185,101.185,8035,0
+PEZ.US,D,20250916,000000,100.38,100.84,100.35,100.6519,2401,0
+PEZ.US,D,20250917,000000,101.01,101.12,99.97,100.5421,3060,0
+PEZ.US,D,20250918,000000,100.76,101.335,100.76,101.335,3242,0
+PEZ.US,D,20250919,000000,100.803,101.2879,100.803,101.2879,1156,0
+PEZ.US,D,20250922,000000,100.5062,101.0099,100.5062,101.0099,2359,0
+PEZ.US,D,20250923,000000,100.82,101.2176,100.82,101.0156,1097,0
+PEZ.US,D,20250924,000000,101.2,101.2,100.665,100.665,884,0
+PEZ.US,D,20250925,000000,99.5123,99.903,99.5123,99.7159,3134,0
+PEZ.US,D,20250926,000000,100.0299,100.6272,100.0299,100.6272,1208,0
+PEZ.US,D,20250930,000000,100.1262,100.68,100.1262,100.6655,1623,0
+PEZ.US,D,20251001,000000,100.41,101.3753,100.41,101.3753,3688,0
+PEZ.US,D,20251002,000000,100.99,101.77,100.99,101.6825,1810,0
+PEZ.US,D,20251003,000000,102.51,102.51,101.52,101.6151,1747,0
+PEZ.US,D,20251006,000000,100.83,101.345,100.83,101.1701,1413,0
+PEZ.US,D,20251007,000000,100.2342,100.2342,99.17,99.2962,3865,0
+PEZ.US,D,20251008,000000,99.73,99.8385,99.425,99.7852,3957,0
+PEZ.US,D,20251009,000000,98.58,98.6898,98.5039,98.6898,1487,0
+PEZ.US,D,20251010,000000,98.9973,99.25,95.2902,95.2902,3348,0
+PEZ.US,D,20251013,000000,97.9825,98.3496,97.9825,98.3409,2584,0
+PEZ.US,D,20251014,000000,97.08,99.68,97.08,99.3649,1767,0
+PEZ.US,D,20251015,000000,99.7266,99.875,99.7266,99.8254,1617,0
+PEZ.US,D,20251016,000000,98.24,98.24,97.185,97.6649,1424,0
+PEZ.US,D,20251017,000000,97.42,97.45,97.2954,97.2954,5697,0
+PEZ.US,D,20251020,000000,98.4134,98.945,98.4134,98.945,691,0
+PEZ.US,D,20251022,000000,98.708,98.78,97.96,98.461,3052,0
+PEZ.US,D,20251023,000000,98.8276,99.65,98.8276,99.23,1984,0
+PEZ.US,D,20251027,000000,101.34,101.53,100.79,100.845,1898,0
+PEZ.US,D,20251028,000000,101,101,100.61,100.6454,986,0
+PEZ.US,D,20251029,000000,100.69,100.825,99.465,99.465,1455,0
+PEZ.US,D,20251030,000000,98.98,98.98,97.425,97.4498,2074,0
+PEZ.US,D,20251031,000000,97.84,98.73,97.73,98.645,2479,0
+PEZ.US,D,20251103,000000,98.56,98.56,97.15,97.885,181618,0
+PEZ.US,D,20251104,000000,95.92,96.53,95.92,96.1401,4833,0
+PEZ.US,D,20251105,000000,96.14,97.68,94.94,96.5852,12261,0
+PEZ.US,D,20251106,000000,95.09,95.09,93.51,93.8487,5715,0
+PEZ.US,D,20251107,000000,94.3901,96.6599,94.3901,96.2267,4127,0
+PEZ.US,D,20251110,000000,97.25,97.472,97.25,97.472,1906,0
+PEZ.US,D,20251111,000000,97.39,97.59,96.975,97.4163,968,0
+PEZ.US,D,20251112,000000,97.7,97.7,97.2306,97.2306,469,0
+PEZ.US,D,20251114,000000,94.2,94.3134,94.2,94.3134,668,0
+PEZ.US,D,20251117,000000,93.5602,93.57,92.25,92.5625,22591,0
+PEZ.US,D,20251118,000000,93.07,93.07,92.67,92.67,643,0
+PEZ.US,D,20251119,000000,93.1,93.1,92.4564,92.4564,446,0
+PEZ.US,D,20251120,000000,91.57,91.5701,90.8095,90.8095,2428,0
+PEZ.US,D,20251121,000000,93.955,94.09,93.45,93.515,2513,0
+PEZ.US,D,20251124,000000,93.9,94.999,93.9,94.4375,1808,0
+PEZ.US,D,20251125,000000,96.32,97.75,96.32,97.4926,1961,0
+PEZ.US,D,20251126,000000,97.91,99.11838,97.91,98.814,3135,0
+PEZ.US,D,20251128,000000,98.58,98.9444,98.58,98.9444,228,0
+PEZ.US,D,20251201,000000,98.43,99.1722,98.43,98.9841,1705,0
+PEZ.US,D,20251202,000000,98.62,98.8004,98.505,98.8004,3350,0
+PEZ.US,D,20251203,000000,99.78,99.8199,99.78,99.8199,973,0
+PEZ.US,D,20251204,000000,99.43,99.43,99.0883,99.345,1777,0
+PEZ.US,D,20251205,000000,99.514,100.5687,99.514,100.5687,521,0
+PEZ.US,D,20251209,000000,101.1,102.4304,101.1,102.4304,445,0
+PEZ.US,D,20251210,000000,104.0028,104.96,104,104.87,1246,0
+PEZ.US,D,20251211,000000,105.71,106.6122,105.71,106.6122,1540,0
+PEZ.US,D,20251212,000000,106.25,106.68,105.7921,105.7921,1743,0
+PEZ.US,D,20251216,000000,105.55,105.55,105.4551,105.4551,969,0
+PEZ.US,D,20251217,000000,104.82,104.82,104.2018,104.2018,1085,0
+PEZ.US,D,20251218,000000,106.31,106.31,105.6405,105.6405,1085,0
+PEZ.US,D,20251219,000000,106.4,106.4,106,106,206,0
+PEZ.US,D,20251222,000000,106.6686,106.7537,106.62,106.7537,904,0
+PEZ.US,D,20251224,000000,106.23,106.62,106.23,106.515,1023,0
+PEZ.US,D,20251226,000000,106.25,106.25,106.075,106.1904,1299,0
+PEZ.US,D,20251229,000000,105.38,105.415,105.21,105.415,577,0
+PEZ.US,D,20251230,000000,105.05,105.142,104.9593,104.9593,677,0
+PEZ.US,D,20251231,000000,104.3,104.456,103.9554,103.9554,719,0
+PEZ.US,D,20260105,000000,106.165,106.205,105.99,106.01,10239,0
+PEZ.US,D,20260106,000000,106.2179,108.61,106.2179,108.61,1573,0
+PEZ.US,D,20260108,000000,109.79,109.79,109.21,109.21,1595,0
+PEZ.US,D,20260109,000000,109.82,110.43,109.82,109.89,1040,0
+PEZ.US,D,20260112,000000,109.66,109.66,109.395,109.395,742,0
+PEZ.US,D,20260113,000000,110.03,110.03,109.88,109.88,1436,0
+PEZ.US,D,20260114,000000,108.51,108.6438,108.25,108.6438,3005,0
+PEZ.US,D,20260115,000000,109.5655,109.5655,109.315,109.315,355,0
+PEZ.US,D,20260116,000000,109.14,109.14,108.125,108.125,530,0
+PEZ.US,D,20260120,000000,107.31,107.31,105.91,106.0551,955,0
+PEZ.US,D,20260121,000000,106.95,108.2054,106.95,108.2054,1269,0
+PEZ.US,D,20260122,000000,108.95,108.96,107.8063,107.8063,1277,0
+PEZ.US,D,20260123,000000,106.43,106.605,106.43,106.605,297,0
+PEZ.US,D,20260127,000000,106.23,106.23,105.85,105.94,879,0
+PEZ.US,D,20260128,000000,104.96,104.978,104.4396,104.4396,3036,0
+PEZ.US,D,20260130,000000,102.81,102.865,102.81,102.865,1217,0
+PEZ.US,D,20260203,000000,105.55,106.02,104.8433,104.8433,771,0
+PEZ.US,D,20260204,000000,102.74,104.03,102.74,103.98,2928,0
+PEZ.US,D,20260205,000000,103.04,103.57,103.04,103.375,575,0
+PEZ.US,D,20260206,000000,106.6082,106.64,106.6082,106.64,575,0
+PEZ.US,D,20260210,000000,106.2418,106.2418,105.995,105.995,643,0
+PEZ.US,D,20260211,000000,104.8349,105.2185,104.8349,105.2185,520,0
+PEZ.US,D,20260212,000000,104.34,104.34,103.445,103.445,498,0
+PEZ.US,D,20260217,000000,105.195,105.195,104.9317,104.9317,445,0
+PEZ.US,D,20260218,000000,106.54,106.54,106.1501,106.35,915,0
diff --git a/daily/us/nasdaq etfs/pfm.us.txt b/daily/us/nasdaq etfs/pfm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16e6ca6e3b6de0896fc0cd13a5b56d3ecbaa3b4e
--- /dev/null
+++ b/daily/us/nasdaq etfs/pfm.us.txt	
@@ -0,0 +1,5138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFM.US,D,20050915,000000,11.5684,11.5684,11.5258,11.5386,46679.004230672,0
+PFM.US,D,20050916,000000,11.6208,11.6604,11.5862,11.6604,23532.983410334,0
+PFM.US,D,20050919,000000,11.6287,11.6287,11.5614,11.5614,13245.638524363,0
+PFM.US,D,20050920,000000,11.604,11.6287,11.4882,11.5119,15945.283538635,0
+PFM.US,D,20050921,000000,11.4733,11.4733,11.3783,11.3783,22630.744264472,0
+PFM.US,D,20050922,000000,11.3575,11.4466,11.3575,11.4466,216660.65724192,0
+PFM.US,D,20050923,000000,11.4466,11.4733,11.4228,11.4466,9387.1264324837,0
+PFM.US,D,20050926,000000,11.5258,11.5258,11.4228,11.4228,8867.8084918641,0
+PFM.US,D,20050927,000000,11.4545,11.4882,11.406,11.4882,10415.658851843,0
+PFM.US,D,20050928,000000,11.5119,11.5119,11.406,11.4466,15040.013354209,0
+PFM.US,D,20050929,000000,11.3833,11.5386,11.3783,11.5386,24044.218581449,0
+PFM.US,D,20050930,000000,11.5524,11.5524,11.505,11.5258,13886.19800754,0
+PFM.US,D,20051003,000000,11.5614,11.5614,11.4822,11.5119,46289.010602114,0
+PFM.US,D,20051004,000000,11.5317,11.5317,11.4228,11.4228,17361.788894177,0
+PFM.US,D,20051005,000000,11.3783,11.3921,11.3258,11.3258,16718.198372436,0
+PFM.US,D,20051006,000000,11.3327,11.3505,11.209,11.209,16330.225436254,0
+PFM.US,D,20051007,000000,11.3327,11.3327,11.2674,11.2823,24430.170825256,0
+PFM.US,D,20051010,000000,11.308,11.308,11.2446,11.2446,26104.314458732,0
+PFM.US,D,20051011,000000,11.1992,11.2763,11.1992,11.2446,37417.160725498,0
+PFM.US,D,20051012,000000,11.1992,11.2605,11.1516,11.209,39605.570568654,0
+PFM.US,D,20051013,000000,11.2238,11.2308,11.1516,11.216,32404.83328695,0
+PFM.US,D,20051014,000000,11.2605,11.2823,11.209,11.2605,22117.488400979,0
+PFM.US,D,20051017,000000,11.3159,11.3159,11.2674,11.2674,5530.6350329798,0
+PFM.US,D,20051018,000000,11.2763,11.2912,11.2238,11.2238,17617.406479735,0
+PFM.US,D,20051019,000000,11.1774,11.3635,11.1774,11.3635,15685.624568326,0
+PFM.US,D,20051020,000000,11.3575,11.3635,11.209,11.2238,17231.454235929,0
+PFM.US,D,20051021,000000,11.2446,11.2446,11.1852,11.209,3729.1877798189,0
+PFM.US,D,20051024,000000,11.2674,11.3258,11.2546,11.3258,15560.341641016,0
+PFM.US,D,20051025,000000,11.3327,11.3575,11.2605,11.2823,8485.8976328092,0
+PFM.US,D,20051026,000000,11.2605,11.3505,11.2605,11.3327,10929.925061522,0
+PFM.US,D,20051027,000000,11.3159,11.3159,11.209,11.209,33687.972945679,0
+PFM.US,D,20051028,000000,11.2674,11.3635,11.2546,11.3635,11443.180925015,0
+PFM.US,D,20051031,000000,11.4545,11.4634,11.4228,11.4307,17869.993026729,0
+PFM.US,D,20051101,000000,11.3921,11.4011,11.3921,11.4011,6685.4607258362,0
+PFM.US,D,20051102,000000,11.4011,11.4822,11.4011,11.4822,20058.402869885,0
+PFM.US,D,20051103,000000,11.5317,11.5386,11.4634,11.4634,21087.945635432,0
+PFM.US,D,20051104,000000,11.5386,11.5386,11.4634,11.5198,16455.508363563,0
+PFM.US,D,20051107,000000,11.5684,11.5684,11.5198,11.5456,23402.648752085,0
+PFM.US,D,20051108,000000,11.5456,11.5456,11.4882,11.5198,25586.0068643,0
+PFM.US,D,20051109,000000,11.5386,11.595,11.496,11.5386,32017.870696955,0
+PFM.US,D,20051110,000000,11.5614,11.697,11.5258,11.697,29054.525327622,0
+PFM.US,D,20051111,000000,11.7109,11.7109,11.6742,11.697,16844.491645934,0
+PFM.US,D,20051114,000000,11.7345,11.7345,11.6653,11.6742,9258.8124666108,0
+PFM.US,D,20051115,000000,11.6901,11.7029,11.6208,11.6515,15818.990265138,0
+PFM.US,D,20051116,000000,11.6901,11.6901,11.5862,11.6138,15430.006982768,0
+PFM.US,D,20051117,000000,11.6653,11.697,11.6208,11.6901,60178.239648218,0
+PFM.US,D,20051118,000000,11.7989,11.7989,11.7109,11.7109,15560.341641016,0
+PFM.US,D,20051121,000000,11.7573,11.8524,11.7573,11.8524,5916.5872767866,0
+PFM.US,D,20051122,000000,11.8405,11.8752,11.7989,11.8752,9258.8124666108,0
+PFM.US,D,20051123,000000,11.8682,11.9632,11.8524,11.9286,16455.508363563,0
+PFM.US,D,20051125,000000,11.9544,11.9544,11.9454,11.9454,769.8837952376,0
+PFM.US,D,20051128,000000,11.9454,11.9454,11.8613,11.8682,16330.225436254,0
+PFM.US,D,20051129,000000,11.9028,11.9028,11.8613,11.8613,11186.552993269,0
+PFM.US,D,20051130,000000,11.8969,11.8969,11.7732,11.7732,12467.671959622,0
+PFM.US,D,20051201,000000,11.8069,11.8752,11.8069,11.8752,9510.3886674167,0
+PFM.US,D,20051202,000000,11.884,11.884,11.8405,11.8474,13498.225071357,0
+PFM.US,D,20051205,000000,11.8316,11.8405,11.7821,11.7989,10929.925061522,0
+PFM.US,D,20051206,000000,11.884,11.9108,11.8316,11.8316,14915.740773088,0
+PFM.US,D,20051207,000000,11.8524,11.8524,11.697,11.7405,15040.013354209,0
+PFM.US,D,20051208,000000,11.7267,11.8069,11.7029,11.7177,11695.767472009,0
+PFM.US,D,20051209,000000,11.8069,11.8069,11.7495,11.7732,31244.955863154,0
+PFM.US,D,20051212,000000,11.8237,11.8237,11.7267,11.7573,19155.153377835,0
+PFM.US,D,20051213,000000,11.8237,11.9365,11.7989,11.8969,26488.246010163,0
+PFM.US,D,20051214,000000,11.9544,12.0088,11.9286,11.9781,10030.716954224,0
+PFM.US,D,20051215,000000,12.0028,12.0028,11.9206,11.9286,36902.894515819,0
+PFM.US,D,20051216,000000,11.9722,12.0147,11.8613,11.8752,93862.171209145,0
+PFM.US,D,20051219,000000,11.9286,11.9365,11.8524,11.8613,24686.798757002,0
+PFM.US,D,20051220,000000,11.8405,11.8613,11.8157,11.8237,11186.552993269,0
+PFM.US,D,20051221,000000,11.8157,11.9028,11.8157,11.8405,9258.8124666108,0
+PFM.US,D,20051222,000000,11.891,11.891,11.8316,11.8613,16200.901124193,0
+PFM.US,D,20051223,000000,11.8969,11.8969,11.8682,11.8969,8355.5629745603,0
+PFM.US,D,20051227,000000,11.9632,11.9632,11.7989,11.7989,3601.8841601339,0
+PFM.US,D,20051228,000000,11.8316,11.8316,11.7821,11.8069,9258.8124666108,0
+PFM.US,D,20051229,000000,11.8237,11.8316,11.7653,11.7653,8099.9453890024,0
+PFM.US,D,20051230,000000,11.7653,11.7653,11.6821,11.697,7585.6791793227,0
+PFM.US,D,20060103,000000,11.7821,11.8682,11.697,11.8474,13760.915080231,0
+PFM.US,D,20060104,000000,11.8969,11.8969,11.8682,11.8969,10929.925061522,0
+PFM.US,D,20060105,000000,11.9028,11.9206,11.8613,11.8752,8355.5629745603,0
+PFM.US,D,20060106,000000,11.9632,11.9781,11.9028,11.9632,6169.1738237806,0
+PFM.US,D,20060109,000000,12.0028,12.0088,11.9781,11.987,4493.0094979286,0
+PFM.US,D,20060110,000000,12.0088,12.0088,11.9454,11.9722,15169.337666269,0
+PFM.US,D,20060111,000000,12.0305,12.0473,11.9781,12.0385,15945.283538635,0
+PFM.US,D,20060112,000000,12.0088,12.0088,11.9632,11.9632,7069.3922772671,0
+PFM.US,D,20060113,000000,11.987,11.987,11.9108,11.987,37676.819695807,0
+PFM.US,D,20060117,000000,11.987,11.987,11.8752,11.9206,9648.8060951694,0
+PFM.US,D,20060118,000000,11.9454,11.9454,11.8613,11.8969,19286.498382271,0
+PFM.US,D,20060119,000000,11.9781,11.9781,11.8969,11.9286,38960.969700725,0
+PFM.US,D,20060120,000000,11.9286,11.9286,11.7267,11.7405,26488.246010163,0
+PFM.US,D,20060123,000000,11.7573,11.7821,11.7109,11.7109,16969.774573243,0
+PFM.US,D,20060124,000000,11.791,11.791,11.7345,11.7573,15560.341641016,0
+PFM.US,D,20060125,000000,11.8752,11.8752,11.7029,11.7405,24951.509458252,0
+PFM.US,D,20060126,000000,11.8524,11.8613,11.8069,11.8474,26612.518591284,0
+PFM.US,D,20060127,000000,11.8752,11.9206,11.8316,11.8969,5655.9179602888,0
+PFM.US,D,20060130,000000,11.9632,11.9632,11.884,11.9028,21986.143396542,0
+PFM.US,D,20060131,000000,11.8613,11.891,11.8613,11.8682,12216.095758816,0
+PFM.US,D,20060201,000000,11.8237,11.884,11.8157,11.8752,15945.283538635,0
+PFM.US,D,20060202,000000,11.9028,11.9028,11.7573,11.8069,21730.525810984,0
+PFM.US,D,20060203,000000,11.7821,11.7821,11.6901,11.7177,17617.406479735,0
+PFM.US,D,20060206,000000,11.7177,11.7405,11.6901,11.7405,7069.3922772671,0
+PFM.US,D,20060207,000000,11.7653,11.7653,11.6287,11.6515,22117.488400979,0
+PFM.US,D,20060208,000000,11.697,11.7267,11.6515,11.7267,46289.010602114,0
+PFM.US,D,20060209,000000,11.8237,11.8474,11.7732,11.7732,24558.484791129,0
+PFM.US,D,20060210,000000,11.7177,11.8069,11.6901,11.7821,18257.965962911,0
+PFM.US,D,20060213,000000,11.7821,11.8069,11.7177,11.7495,16969.774573243,0
+PFM.US,D,20060214,000000,11.8237,11.9206,11.7732,11.8969,15040.013354209,0
+PFM.US,D,20060215,000000,11.9365,11.9454,11.8524,11.9454,20189.747874322,0
+PFM.US,D,20060216,000000,11.9544,11.9781,11.9454,11.9632,10154.989535345,0
+PFM.US,D,20060217,000000,11.9632,12.0147,11.9454,12.0028,94638.117081511,0
+PFM.US,D,20060221,000000,12.0473,12.0473,11.9286,11.9365,50275.836659866,0
+PFM.US,D,20060222,000000,12.0553,12.0681,11.9969,12.0681,46804.287157982,0
+PFM.US,D,20060223,000000,12.0612,12.0612,11.987,12.0226,61850.362589318,0
+PFM.US,D,20060224,000000,12.0919,12.0919,12.0028,12.0028,6814.7850378972,0
+PFM.US,D,20060227,000000,12.0553,12.1009,12.0385,12.0553,10543.972817716,0
+PFM.US,D,20060228,000000,12.0612,12.0612,11.9365,11.9632,13760.915080231,0
+PFM.US,D,20060301,000000,12.0385,12.0385,11.9632,11.9781,18001.338031166,0
+PFM.US,D,20060302,000000,12.0305,12.0305,11.9108,11.9781,19543.126314017,0
+PFM.US,D,20060303,000000,11.8682,12.0305,11.8682,11.9632,15430.006982768,0
+PFM.US,D,20060306,000000,11.9969,11.9969,11.8613,11.891,24686.798757002,0
+PFM.US,D,20060307,000000,11.9206,11.9286,11.8613,11.8752,20316.041147818,0
+PFM.US,D,20060308,000000,11.9286,11.9781,11.8752,11.9781,11443.180925015,0
+PFM.US,D,20060309,000000,12.0088,12.0088,11.891,11.9206,12732.382660872,0
+PFM.US,D,20060310,000000,11.9206,12.0147,11.9206,11.987,16844.491645934,0
+PFM.US,D,20060313,000000,12.0839,12.0839,12.0088,12.0088,31630.90810696,0
+PFM.US,D,20060314,000000,12.0761,12.1325,12.0305,12.1107,21600.191152736,0
+PFM.US,D,20060315,000000,12.1572,12.1889,12.0761,12.1503,18001.338031166,0
+PFM.US,D,20060316,000000,12.1325,12.2344,12.1325,12.1958,14015.522319601,0
+PFM.US,D,20060317,000000,12.1721,12.2097,12.1414,12.1721,23790.621688267,0
+PFM.US,D,20060320,000000,12.2482,12.2482,12.1503,12.1503,9387.1264324837,0
+PFM.US,D,20060321,000000,12.2097,12.2097,12.1009,12.1187,7847.3588420085,0
+PFM.US,D,20060322,000000,12.18,12.1958,12.1187,12.1651,28800.92843444,0
+PFM.US,D,20060323,000000,12.2028,12.2028,12.1255,12.1255,21859.850123046,0
+PFM.US,D,20060324,000000,12.1503,12.1721,12.1187,12.1325,2569.3103560226,0
+PFM.US,D,20060327,000000,12.1503,12.1503,12.0681,12.0839,7847.3588420085,0
+PFM.US,D,20060328,000000,12.0919,12.1107,12.0226,12.0226,17746.730791796,0
+PFM.US,D,20060329,000000,12.0761,12.0761,12.0028,12.0553,6685.4607258362,0
+PFM.US,D,20060330,000000,12.0919,12.1009,11.9722,12.0226,19029.870450525,0
+PFM.US,D,20060331,000000,12.0612,12.0612,11.9632,11.9632,8234.3214320032,0
+PFM.US,D,20060403,000000,12.0553,12.0681,11.9454,11.9454,11186.552993269,0
+PFM.US,D,20060404,000000,11.9108,12.0681,11.9108,12.0681,15040.013354209,0
+PFM.US,D,20060405,000000,12.0839,12.0839,12.0473,12.0553,17617.406479735,0
+PFM.US,D,20060406,000000,12.0385,12.0385,11.9969,12.0305,14269.119212783,0
+PFM.US,D,20060407,000000,12.1009,12.1009,11.8969,11.8969,11695.767472009,0
+PFM.US,D,20060410,000000,11.8474,11.9286,11.8474,11.9028,17482.020090546,0
+PFM.US,D,20060411,000000,11.8682,11.8752,11.8069,11.8524,31503.604487275,0
+PFM.US,D,20060412,000000,11.9206,11.9206,11.8237,11.8613,30857.993273159,0
+PFM.US,D,20060413,000000,11.8752,11.8752,11.8069,11.8069,4372.7783015595,0
+PFM.US,D,20060417,000000,11.8069,11.8613,11.7732,11.7732,25843.645142235,0
+PFM.US,D,20060418,000000,11.8752,12.0088,11.8752,12.0028,8099.9453890024,0
+PFM.US,D,20060419,000000,11.9969,12.0305,11.9632,11.987,4372.7783015595,0
+PFM.US,D,20060420,000000,11.9544,12.0553,11.9544,12.0147,28937.325169816,0
+PFM.US,D,20060421,000000,12.0553,12.0681,12.0028,12.0028,2956.2729460174,0
+PFM.US,D,20060424,000000,12.0681,12.0681,11.9722,12.0147,20573.679425752,0
+PFM.US,D,20060425,000000,12.0761,12.0761,11.9454,11.987,24951.509458252,0
+PFM.US,D,20060426,000000,12.0681,12.0681,12.0385,12.0385,5142.6620967971,0
+PFM.US,D,20060427,000000,12.0305,12.1572,12.0028,12.1107,16969.774573243,0
+PFM.US,D,20060428,000000,12.18,12.1889,12.1255,12.1651,18774.252864968,0
+PFM.US,D,20060501,000000,12.1503,12.2028,12.1187,12.1255,13112.27282755,0
+PFM.US,D,20060502,000000,12.2097,12.2097,12.1255,12.1889,29962.826550612,0
+PFM.US,D,20060503,000000,12.18,12.18,12.1107,12.1325,43205.434036412,0
+PFM.US,D,20060504,000000,12.1651,12.2028,12.1651,12.1889,18001.338031166,0
+PFM.US,D,20060505,000000,12.2414,12.3196,12.2414,12.3196,14915.740773088,0
+PFM.US,D,20060508,000000,12.3344,12.3423,12.3028,12.3274,7585.6791793227,0
+PFM.US,D,20060509,000000,12.3581,12.3581,12.2948,12.3423,19155.153377835,0
+PFM.US,D,20060510,000000,12.3274,12.3423,12.2868,12.2948,6814.7850378972,0
+PFM.US,D,20060511,000000,12.271,12.271,12.1721,12.1958,26231.618078417,0
+PFM.US,D,20060512,000000,12.18,12.18,12.0553,12.0839,10030.716954224,0
+PFM.US,D,20060515,000000,12.0553,12.1255,12.0385,12.1187,73029.843159271,0
+PFM.US,D,20060516,000000,12.1009,12.18,12.1009,12.1503,24430.170825256,0
+PFM.US,D,20060517,000000,12.1503,12.1503,11.8969,11.9454,58240.39565968,0
+PFM.US,D,20060518,000000,11.8969,11.9781,11.891,11.891,14787.426807215,0
+PFM.US,D,20060519,000000,11.884,11.9781,11.8524,11.8613,9775.0993686664,0
+PFM.US,D,20060522,000000,11.8069,11.9206,11.791,11.9206,17231.454235929,0
+PFM.US,D,20060523,000000,11.9108,11.9781,11.8524,11.8524,14146.867324038,0
+PFM.US,D,20060524,000000,11.8969,11.9286,11.8157,11.9108,17482.020090546,0
+PFM.US,D,20060525,000000,11.9781,11.987,11.9365,11.9781,7459.3859058258,0
+PFM.US,D,20060526,000000,12.0919,12.0919,12.0226,12.0612,18001.338031166,0
+PFM.US,D,20060530,000000,12.0612,12.0612,11.8969,11.8969,4757.7201991783,0
+PFM.US,D,20060531,000000,11.9365,11.9781,11.8682,11.9781,72646.921954028,0
+PFM.US,D,20060601,000000,12.0088,12.0919,11.9632,12.0919,17231.454235929,0
+PFM.US,D,20060602,000000,12.1651,12.1651,12.0612,12.1187,5655.9179602888,0
+PFM.US,D,20060605,000000,12.0147,12.0612,11.9454,11.9454,15818.990265138,0
+PFM.US,D,20060606,000000,11.9108,11.9365,11.8405,11.8613,12732.382660872,0
+PFM.US,D,20060607,000000,11.9969,12.0147,11.891,11.8969,37035.249866443,0
+PFM.US,D,20060608,000000,11.9454,11.9454,11.7267,11.9206,17482.020090546,0
+PFM.US,D,20060609,000000,12.0088,12.0088,11.8613,11.9108,9902.4029883514,0
+PFM.US,D,20060612,000000,11.987,11.987,11.7821,11.7821,36133.010720581,0
+PFM.US,D,20060613,000000,11.7177,11.8069,11.7029,11.7109,7069.3922772671,0
+PFM.US,D,20060614,000000,11.7821,11.7821,11.604,11.7267,24951.509458252,0
+PFM.US,D,20060615,000000,11.8157,11.9454,11.7653,11.9206,4493.0094979286,0
+PFM.US,D,20060616,000000,11.8524,11.8524,11.8237,11.8474,20700.983045438,0
+PFM.US,D,20060619,000000,11.8969,11.8969,11.7267,11.7495,29703.167580303,0
+PFM.US,D,20060620,000000,11.791,11.7989,11.7405,11.7573,7847.3588420085,0
+PFM.US,D,20060621,000000,11.8069,11.8524,11.7821,11.8069,12346.430417065,0
+PFM.US,D,20060622,000000,11.7109,11.791,11.7109,11.7821,15560.341641016,0
+PFM.US,D,20060623,000000,11.7345,11.791,11.7345,11.7495,7715.0034913836,0
+PFM.US,D,20060626,000000,11.8316,11.8316,11.7177,11.7653,27002.512219843,0
+PFM.US,D,20060627,000000,11.7345,11.7821,11.7177,11.7177,4493.0094979286,0
+PFM.US,D,20060628,000000,11.7345,11.7732,11.7177,11.7345,17361.788894177,0
+PFM.US,D,20060629,000000,11.8405,11.9781,11.8237,11.9781,11695.767472009,0
+PFM.US,D,20060630,000000,11.9781,11.9781,11.9454,11.9781,7585.6791793227,0
+PFM.US,D,20060703,000000,11.9781,12.0147,11.9544,12.0147,8744.546256931,0
+PFM.US,D,20060705,000000,11.9286,11.9781,11.9028,11.9454,3601.8841601339,0
+PFM.US,D,20060706,000000,12.0147,12.0473,11.9969,12.0226,98238.990895457,0
+PFM.US,D,20060707,000000,11.9365,12.0226,11.9286,11.9454,42815.440407853,0
+PFM.US,D,20060710,000000,12.0028,12.0385,11.987,12.0088,20700.983045438,0
+PFM.US,D,20060711,000000,11.9969,12.0385,11.9286,12.0385,18774.252864968,0
+PFM.US,D,20060712,000000,12.0028,12.0028,11.9206,11.9206,52851.209093017,0
+PFM.US,D,20060713,000000,11.9028,11.9028,11.7821,11.791,12467.671959622,0
+PFM.US,D,20060714,000000,11.7821,11.7821,11.6821,11.7267,270023.10150605,0
+PFM.US,D,20060717,000000,11.6653,11.7405,11.6653,11.7267,17869.993026729,0
+PFM.US,D,20060718,000000,11.7267,11.7573,11.6653,11.7405,59662.963092351,0
+PFM.US,D,20060719,000000,11.7405,11.9781,11.7405,11.9781,16589.884406564,0
+PFM.US,D,20060720,000000,12.0385,12.0385,11.9286,11.9286,9258.8124666108,0
+PFM.US,D,20060721,000000,11.8969,11.8969,11.8524,11.8682,4493.0094979286,0
+PFM.US,D,20060724,000000,11.9108,12.0385,11.9108,12.0147,14658.102495153,0
+PFM.US,D,20060725,000000,12.0028,12.1255,12.0028,12.0681,24172.532547323,0
+PFM.US,D,20060726,000000,12.0226,12.1255,12.0226,12.0919,19933.119942576,0
+PFM.US,D,20060727,000000,12.1572,12.1651,12.0681,12.0681,13112.27282755,0
+PFM.US,D,20060728,000000,12.1503,12.2344,12.1503,12.2344,11830.14351501,0
+PFM.US,D,20060731,000000,12.2482,12.2482,12.1651,12.1889,14269.119212783,0
+PFM.US,D,20060801,000000,12.0761,12.1503,12.0761,12.1503,11186.552993269,0
+PFM.US,D,20060802,000000,12.1325,12.2344,12.1325,12.2028,14915.740773088,0
+PFM.US,D,20060803,000000,12.2176,12.2562,12.1889,12.2097,52204.587532713,0
+PFM.US,D,20060804,000000,12.3274,12.3344,12.2562,12.2562,17617.406479735,0
+PFM.US,D,20060807,000000,12.3423,12.3423,12.2255,12.2482,10543.972817716,0
+PFM.US,D,20060808,000000,12.3116,12.3116,12.2097,12.2097,19673.460972266,0
+PFM.US,D,20060809,000000,12.2097,12.2562,12.1187,12.1187,46032.382670368,0
+PFM.US,D,20060810,000000,12.1414,12.1958,12.1107,12.1721,10670.266091213,0
+PFM.US,D,20060811,000000,12.1721,12.1721,12.1414,12.1503,5271.986408858,0
+PFM.US,D,20060814,000000,12.2482,12.271,12.18,12.18,8355.5629745603,0
+PFM.US,D,20060815,000000,12.2344,12.3116,12.2344,12.3116,22376.137025101,0
+PFM.US,D,20060816,000000,12.3423,12.3581,12.2948,12.3344,350131.43005828,0
+PFM.US,D,20060817,000000,12.367,12.4037,12.3512,12.367,133596.05574367,0
+PFM.US,D,20060818,000000,12.4106,12.4185,12.374,12.4185,11313.856612953,0
+PFM.US,D,20060821,000000,12.4343,12.4343,12.367,12.4037,151598.40412102,0
+PFM.US,D,20060822,000000,12.4343,12.4343,12.3512,12.3948,117654.81358979,0
+PFM.US,D,20060823,000000,12.3948,12.3948,12.3196,12.3512,8615.2219448701,0
+PFM.US,D,20060824,000000,12.4265,12.4265,12.3581,12.3869,78694.854235252,0
+PFM.US,D,20060825,000000,12.4106,12.4106,12.3512,12.3581,11960.478173258,0
+PFM.US,D,20060828,000000,12.4106,12.4759,12.4106,12.4433,11052.176950268,0
+PFM.US,D,20060829,000000,12.4681,12.4829,12.4106,12.4829,10543.972817716,0
+PFM.US,D,20060830,000000,12.4759,12.4987,12.4601,12.4829,29054.525327622,0
+PFM.US,D,20060831,000000,12.5284,12.5284,12.4601,12.4681,27902.730673329,0
+PFM.US,D,20060901,000000,12.5581,12.5581,12.4907,12.5284,36519.973310576,0
+PFM.US,D,20060905,000000,12.5502,12.5502,12.5205,12.5452,41403.986783251,0
+PFM.US,D,20060906,000000,12.5502,12.5502,12.4681,12.4681,13886.19800754,0
+PFM.US,D,20060907,000000,12.4433,12.4601,12.374,12.3948,28937.325169816,0
+PFM.US,D,20060908,000000,12.4759,12.4759,12.4185,12.4681,15304.724055458,0
+PFM.US,D,20060911,000000,12.4829,12.4829,12.4106,12.4759,15430.006982768,0
+PFM.US,D,20060912,000000,12.5205,12.5828,12.4759,12.568,19414.812348144,0
+PFM.US,D,20060913,000000,12.5502,12.5966,12.5284,12.5828,3472.559848073,0
+PFM.US,D,20060914,000000,12.6214,12.6214,12.5452,12.5828,21730.525810984,0
+PFM.US,D,20060915,000000,12.67,12.67,12.5581,12.5828,32786.744146004,0
+PFM.US,D,20060918,000000,12.654,12.654,12.5452,12.568,43076.109724351,0
+PFM.US,D,20060919,000000,12.6135,12.6135,12.5125,12.568,15040.013354209,0
+PFM.US,D,20060920,000000,12.67,12.67,12.6046,12.6372,241350.48703748,0
+PFM.US,D,20060921,000000,12.5898,12.663,12.5581,12.568,29829.460853799,0
+PFM.US,D,20060922,000000,12.5966,12.5966,12.4987,12.5452,33687.972945679,0
+PFM.US,D,20060925,000000,12.5966,12.663,12.5056,12.6274,29577.884652994,0
+PFM.US,D,20060926,000000,12.6868,12.7115,12.6274,12.7115,20957.610977183,0
+PFM.US,D,20060927,000000,12.7531,12.7531,12.6868,12.7253,74320.055241316,0
+PFM.US,D,20060928,000000,12.7531,12.7531,12.6868,12.7323,21859.850123046,0
+PFM.US,D,20060929,000000,12.7323,12.7323,12.7115,12.7164,26104.314458732,0
+PFM.US,D,20061002,000000,12.7827,12.7827,12.663,12.663,22887.372196217,0
+PFM.US,D,20061003,000000,12.67,12.7402,12.6372,12.7016,29829.460853799,0
+PFM.US,D,20061004,000000,12.7016,12.8333,12.6768,12.8333,54264.683409996,0
+PFM.US,D,20061005,000000,12.761,12.8421,12.761,12.8421,57736.232911881,0
+PFM.US,D,20061006,000000,12.8333,12.8333,12.761,12.8005,60948.123443455,0
+PFM.US,D,20061009,000000,12.8233,12.8233,12.761,12.7917,93480.26035009,0
+PFM.US,D,20061010,000000,12.6868,12.8233,12.6868,12.8233,125753.7486326,0
+PFM.US,D,20061011,000000,12.8233,12.8233,12.7679,12.8005,32786.744146004,0
+PFM.US,D,20061012,000000,12.8005,12.8649,12.8005,12.8649,26612.518591284,0
+PFM.US,D,20061013,000000,12.8728,12.8877,12.8421,12.8877,35618.744510901,0
+PFM.US,D,20061016,000000,12.9332,12.9332,12.8649,12.9094,79203.058367804,0
+PFM.US,D,20061017,000000,12.9094,12.9094,12.8421,12.8797,23532.983410334,0
+PFM.US,D,20061018,000000,12.9638,12.9638,12.8877,12.9263,29703.167580303,0
+PFM.US,D,20061019,000000,12.948,12.948,12.9015,12.9094,42948.806104666,0
+PFM.US,D,20061020,000000,12.8946,12.9332,12.8797,12.9263,36519.973310576,0
+PFM.US,D,20061023,000000,12.9183,13.0371,12.8877,13.0371,39862.198500399,0
+PFM.US,D,20061024,000000,13.0282,13.0282,12.9638,13.0124,34590.212091542,0
+PFM.US,D,20061025,000000,13.043,13.049,12.9876,13.049,57472.532556818,0
+PFM.US,D,20061026,000000,13.0826,13.1034,13.0282,13.1034,31118.662589656,0
+PFM.US,D,20061027,000000,13.0826,13.0826,13.0282,13.0371,43455.999891029,0
+PFM.US,D,20061030,000000,13.049,13.049,12.9876,13.0044,20700.983045438,0
+PFM.US,D,20061031,000000,13.049,13.049,12.948,12.9966,38960.969700725,0
+PFM.US,D,20061101,000000,13.0569,13.0569,12.9263,12.9263,19799.754245763,0
+PFM.US,D,20061102,000000,12.8333,12.9094,12.8333,12.9015,23141.979435588,0
+PFM.US,D,20061103,000000,12.9183,12.956,12.8728,12.9015,26104.314458732,0
+PFM.US,D,20061106,000000,12.9966,13.0222,12.9332,13.0222,26488.246010163,0
+PFM.US,D,20061107,000000,13.0648,13.0955,13.0282,13.0648,17361.788894177,0
+PFM.US,D,20061108,000000,13.0648,13.0955,13.0222,13.0826,42815.440407853,0
+PFM.US,D,20061109,000000,13.049,13.0569,12.948,12.9728,43714.648515151,0
+PFM.US,D,20061110,000000,13.0282,13.0282,12.9411,12.9876,30735.741384413,0
+PFM.US,D,20061113,000000,12.9797,13.0282,12.9332,12.9966,55032.546512857,0
+PFM.US,D,20061114,000000,13.0648,13.0896,12.948,13.0896,25717.351868737,0
+PFM.US,D,20061115,000000,13.0955,13.1509,13.0896,13.1123,39992.533158648,0
+PFM.US,D,20061116,000000,13.2005,13.2005,13.1193,13.1509,37933.447627554,0
+PFM.US,D,20061117,000000,13.1777,13.1855,13.1252,13.1855,27002.512219843,0
+PFM.US,D,20061120,000000,13.2073,13.2073,13.1421,13.1599,32662.471564883,0
+PFM.US,D,20061121,000000,13.1599,13.1687,13.1421,13.1687,19543.126314017,0
+PFM.US,D,20061122,000000,13.2212,13.2212,13.1421,13.1599,15169.337666269,0
+PFM.US,D,20061124,000000,13.1034,13.1509,13.1034,13.1341,6946.130042334,0
+PFM.US,D,20061127,000000,13.1252,13.1252,12.956,12.9876,44877.556977511,0
+PFM.US,D,20061128,000000,12.9094,13.0282,12.9094,13.0124,70720.191773558,0
+PFM.US,D,20061129,000000,13.0044,13.1341,13.0044,13.1341,32404.83328695,0
+PFM.US,D,20061130,000000,13.1034,13.1777,13.0896,13.1252,14658.102495153,0
+PFM.US,D,20061201,000000,13.1935,13.1935,13.0222,13.1123,48605.734411142,0
+PFM.US,D,20061204,000000,13.0569,13.1935,13.0569,13.1777,30213.39240523,0
+PFM.US,D,20061205,000000,13.243,13.243,13.2005,13.2212,22376.137025101,0
+PFM.US,D,20061206,000000,13.1687,13.2361,13.1687,13.2143,24303.877551759,0
+PFM.US,D,20061207,000000,13.2806,13.2806,13.1777,13.1855,19155.153377835,0
+PFM.US,D,20061208,000000,13.2073,13.2361,13.1599,13.2005,34975.15398916,0
+PFM.US,D,20061211,000000,13.2657,13.2657,13.2005,13.2073,21730.525810984,0
+PFM.US,D,20061212,000000,13.2657,13.2657,13.1509,13.2143,18257.965962911,0
+PFM.US,D,20061213,000000,13.2964,13.2964,13.2361,13.2509,24558.484791129,0
+PFM.US,D,20061214,000000,13.2291,13.3696,13.2291,13.346,27391.495502213,0
+PFM.US,D,20061215,000000,13.346,13.346,13.2806,13.2885,21986.143396542,0
+PFM.US,D,20061218,000000,13.3628,13.3628,13.2737,13.2737,21859.850123046,0
+PFM.US,D,20061219,000000,13.2964,13.3202,13.243,13.3063,22497.378567658,0
+PFM.US,D,20061220,000000,13.2212,13.3301,13.2212,13.2964,16072.58715832,0
+PFM.US,D,20061221,000000,13.3132,13.3132,13.2291,13.2509,30088.109477921,0
+PFM.US,D,20061222,000000,13.1935,13.2291,13.1935,13.2005,18130.662343226,0
+PFM.US,D,20061226,000000,13.1341,13.2737,13.1341,13.2737,108007.01784081,0
+PFM.US,D,20061227,000000,13.3301,13.3696,13.3132,13.3696,18385.269582597,0
+PFM.US,D,20061228,000000,13.3904,13.3904,13.3301,13.3628,21600.191152736,0
+PFM.US,D,20061229,000000,13.3628,13.3628,13.2806,13.3202,11313.856612953,0
+PFM.US,D,20070103,000000,13.439,13.439,13.2291,13.2964,46545.63853386,0
+PFM.US,D,20070104,000000,13.4152,13.4152,13.2361,13.3202,98493.598134827,0
+PFM.US,D,20070105,000000,13.339,13.339,13.2005,13.2598,51047.741147481,0
+PFM.US,D,20070108,000000,13.1509,13.2657,13.1509,13.2291,53621.092888255,0
+PFM.US,D,20070109,000000,13.339,13.339,13.2005,13.2657,22630.744264472,0
+PFM.US,D,20070110,000000,13.2509,13.2737,13.1855,13.2598,26361.952736666,0
+PFM.US,D,20070111,000000,13.339,13.3696,13.2598,13.2598,37801.092276929,0
+PFM.US,D,20070112,000000,13.3628,13.3836,13.3132,13.3696,26877.229292534,0
+PFM.US,D,20070116,000000,13.4251,13.4251,13.346,13.4073,73679.49575814,0
+PFM.US,D,20070117,000000,13.4944,13.4944,13.3766,13.4073,39343.890905968,0
+PFM.US,D,20070118,000000,13.3836,13.439,13.3628,13.3766,67251.673310237,0
+PFM.US,D,20070119,000000,13.4775,13.4775,13.3836,13.4459,41018.034539443,0
+PFM.US,D,20070122,000000,13.4775,13.4775,13.339,13.3628,62231.263102185,0
+PFM.US,D,20070123,000000,13.432,13.432,13.339,13.3836,34718.526057414,0
+PFM.US,D,20070124,000000,13.4775,13.4775,13.3904,13.4696,62621.256730744,0
+PFM.US,D,20070125,000000,13.4696,13.4696,13.3202,13.3548,27513.747390959,0
+PFM.US,D,20070126,000000,13.3548,13.3548,13.2657,13.3301,22761.07892272,0
+PFM.US,D,20070129,000000,13.339,13.3548,13.2737,13.3202,39728.832803587,0
+PFM.US,D,20070130,000000,13.3202,13.3696,13.3063,13.3548,53101.774947635,0
+PFM.US,D,20070131,000000,13.3548,13.4696,13.339,13.4459,19799.754245763,0
+PFM.US,D,20070201,000000,13.4944,13.5399,13.4459,13.5399,28800.92843444,0
+PFM.US,D,20070202,000000,13.5399,13.5537,13.4865,13.5399,38317.379178984,0
+PFM.US,D,20070205,000000,13.4073,13.5499,13.4073,13.5499,39219.618324846,0
+PFM.US,D,20070206,000000,13.5855,13.5855,13.5093,13.5537,47832.819577341,0
+PFM.US,D,20070207,000000,13.4944,13.7042,13.4944,13.5537,47575.181299407,0
+PFM.US,D,20070208,000000,13.5499,13.5785,13.4865,13.5251,56835.004112206,0
+PFM.US,D,20070209,000000,13.6023,13.6023,13.4152,13.4528,28549.352233634,0
+PFM.US,D,20070212,000000,13.4251,13.4775,13.3904,13.432,33687.972945679,0
+PFM.US,D,20070213,000000,13.4865,13.5181,13.439,13.4865,31672.332300667,0
+PFM.US,D,20070214,000000,13.6023,13.6181,13.5399,13.6023,38058.730554863,0
+PFM.US,D,20070215,000000,13.6389,13.6389,13.5627,13.625,31244.955863154,0
+PFM.US,D,20070216,000000,13.6023,13.6023,13.5499,13.5715,15304.724055458,0
+PFM.US,D,20070220,000000,13.5715,13.6389,13.5399,13.632,30088.109477921,0
+PFM.US,D,20070221,000000,13.7042,13.7042,13.5715,13.5855,29054.525327622,0
+PFM.US,D,20070222,000000,13.6716,13.6716,13.532,13.5627,40113.774701206,0
+PFM.US,D,20070223,000000,13.4696,13.5499,13.4696,13.5251,37417.160725498,0
+PFM.US,D,20070226,000000,13.5399,13.5399,13.4528,13.5003,24044.218581449,0
+PFM.US,D,20070227,000000,13.4152,13.5181,13.0044,13.0648,75862.853870355,0
+PFM.US,D,20070228,000000,12.9183,13.2291,12.9183,13.1341,69433.010730077,0
+PFM.US,D,20070301,000000,13.0222,13.1341,12.8728,13.1123,32662.471564883,0
+PFM.US,D,20070302,000000,13.0826,13.1123,12.948,12.948,35873.351750271,0
+PFM.US,D,20070305,000000,12.8728,13.0044,12.7164,12.8797,62490.922072494,0
+PFM.US,D,20070306,000000,12.9638,13.0569,12.9183,13.049,71872.996774038,0
+PFM.US,D,20070307,000000,13.0826,13.3766,12.9797,13.0124,59535.659472666,0
+PFM.US,D,20070308,000000,13.1252,13.1252,13.049,13.0737,45649.461465126,0
+PFM.US,D,20070309,000000,13.1935,13.1935,13.0569,13.0955,33048.42380869,0
+PFM.US,D,20070312,000000,13.0124,13.1341,13.0124,13.0955,30857.993273159,0
+PFM.US,D,20070313,000000,13.0371,13.0648,12.8333,12.8569,47063.946128292,0
+PFM.US,D,20070314,000000,12.9015,12.9332,12.6868,12.9015,37156.491409,0
+PFM.US,D,20070315,000000,12.9411,12.9966,12.9183,12.9638,23657.255991455,0
+PFM.US,D,20070316,000000,12.956,12.956,12.8233,12.8501,13631.590768171,0
+PFM.US,D,20070319,000000,12.8797,12.9876,12.8797,12.9638,29962.826550612,0
+PFM.US,D,20070320,000000,12.9876,13.0737,12.9876,13.0569,31118.662589656,0
+PFM.US,D,20070321,000000,13.0896,13.2737,13.0569,13.2657,26877.229292534,0
+PFM.US,D,20070322,000000,13.2964,13.3628,13.243,13.2885,80881.243386031,0
+PFM.US,D,20070323,000000,13.2964,13.3132,13.2657,13.2964,25717.351868737,0
+PFM.US,D,20070326,000000,13.3132,13.3132,13.1777,13.243,42432.51920261,0
+PFM.US,D,20070327,000000,13.1855,13.2291,13.1855,13.2143,11830.14351501,0
+PFM.US,D,20070328,000000,13.1855,13.1855,13.0826,13.1193,40113.774701206,0
+PFM.US,D,20070329,000000,13.2073,13.2073,13.0282,13.1687,34718.526057414,0
+PFM.US,D,20070330,000000,13.2005,13.2143,13.0648,13.1421,10285.324193594,0
+PFM.US,D,20070402,000000,13.1123,13.1777,13.0955,13.1509,28160.368951263,0
+PFM.US,D,20070403,000000,13.1855,13.3132,13.1855,13.2885,15169.337666269,0
+PFM.US,D,20070404,000000,13.243,13.2964,13.243,13.243,37286.826067249,0
+PFM.US,D,20070405,000000,13.2361,13.3301,13.2361,13.3202,31374.280175214,0
+PFM.US,D,20070409,000000,13.3994,13.3994,13.243,13.3301,34202.239155359,0
+PFM.US,D,20070410,000000,13.2806,13.3548,13.2806,13.3301,22630.744264472,0
+PFM.US,D,20070411,000000,13.3994,13.3994,13.2212,13.2737,14915.740773088,0
+PFM.US,D,20070412,000000,13.1935,13.3063,13.1935,13.2964,14658.102495153,0
+PFM.US,D,20070413,000000,13.2964,13.3301,13.2885,13.3301,12467.671959622,0
+PFM.US,D,20070416,000000,13.4152,13.5093,13.4152,13.4944,28672.614468567,0
+PFM.US,D,20070417,000000,13.5537,13.5785,13.5399,13.5715,5142.6620967971,0
+PFM.US,D,20070418,000000,13.4944,13.5785,13.4944,13.5715,15818.990265138,0
+PFM.US,D,20070419,000000,13.5399,13.5537,13.5003,13.5251,8099.9453890024,0
+PFM.US,D,20070420,000000,13.6092,13.6636,13.6092,13.6636,24686.798757002,0
+PFM.US,D,20070423,000000,13.728,13.7358,13.6181,13.6389,48733.038030827,0
+PFM.US,D,20070424,000000,13.5785,13.6181,13.5399,13.5943,18899.535792277,0
+PFM.US,D,20070425,000000,13.625,13.728,13.6181,13.7042,25330.389278742,0
+PFM.US,D,20070426,000000,13.6716,13.728,13.6716,13.6894,29054.525327622,0
+PFM.US,D,20070427,000000,13.6894,13.728,13.6468,13.6894,20442.334421316,0
+PFM.US,D,20070430,000000,13.6716,13.7586,13.6636,13.6636,16844.491645934,0
+PFM.US,D,20070501,000000,13.6716,13.6804,13.625,13.6636,22761.07892272,0
+PFM.US,D,20070502,000000,13.6804,13.7745,13.6804,13.721,25717.351868737,0
+PFM.US,D,20070503,000000,13.7418,13.7943,13.7418,13.7745,9775.0993686664,0
+PFM.US,D,20070504,000000,13.8111,13.8349,13.7745,13.7893,12216.095758816,0
+PFM.US,D,20070507,000000,13.7943,13.8606,13.7943,13.8349,19286.498382271,0
+PFM.US,D,20070508,000000,13.8111,13.8269,13.7586,13.8111,33048.42380869,0
+PFM.US,D,20070509,000000,13.8111,13.8823,13.7893,13.8606,23141.979435588,0
+PFM.US,D,20070510,000000,13.819,13.819,13.7132,13.7132,31244.955863154,0
+PFM.US,D,20070511,000000,13.6973,13.7824,13.6894,13.7824,21218.280293681,0
+PFM.US,D,20070514,000000,13.8428,13.8428,13.7358,13.7666,18516.614587033,0
+PFM.US,D,20070515,000000,13.7824,13.8606,13.7418,13.7418,17103.140270055,0
+PFM.US,D,20070516,000000,13.8349,13.8823,13.7893,13.8665,17361.788894177,0
+PFM.US,D,20070517,000000,13.8606,13.8973,13.8349,13.8428,14146.867324038,0
+PFM.US,D,20070518,000000,13.9289,13.9527,13.9051,13.9447,16455.508363563,0
+PFM.US,D,20070521,000000,13.9527,13.9527,13.8973,13.9131,67538.611627622,0
+PFM.US,D,20070522,000000,13.7358,13.9685,13.7358,13.9189,79976.983547793,0
+PFM.US,D,20070523,000000,13.9932,14.0011,13.9131,13.9189,19799.754245763,0
+PFM.US,D,20070524,000000,13.9131,13.9685,13.7893,13.8032,45516.095768312,0
+PFM.US,D,20070525,000000,13.8111,13.8973,13.8111,13.8665,21218.280293681,0
+PFM.US,D,20070529,000000,13.9189,13.9189,13.8517,13.8893,16969.774573243,0
+PFM.US,D,20070530,000000,13.8428,13.9932,13.8428,13.9932,20058.402869885,0
+PFM.US,D,20070531,000000,14.0011,14.0308,13.9685,13.9932,13760.915080231,0
+PFM.US,D,20070601,000000,14.0081,14.0476,14.0081,14.0388,11574.525929452,0
+PFM.US,D,20070604,000000,14.115,14.115,14.0239,14.0754,17617.406479735,0
+PFM.US,D,20070605,000000,13.9932,14.016,13.9447,13.9774,16844.491645934,0
+PFM.US,D,20070606,000000,13.8893,13.9378,13.8269,13.8606,27258.129805401,0
+PFM.US,D,20070607,000000,13.7943,13.8349,13.6389,13.6636,32918.089150441,0
+PFM.US,D,20070608,000000,13.6804,13.7666,13.625,13.7666,18640.887168155,0
+PFM.US,D,20070611,000000,13.6894,13.8517,13.6894,13.8032,24813.092030499,0
+PFM.US,D,20070612,000000,13.7042,13.7943,13.6389,13.6389,14269.119212783,0
+PFM.US,D,20070613,000000,13.7132,13.8111,13.6716,13.7943,21340.532182426,0
+PFM.US,D,20070614,000000,13.632,13.8973,13.632,13.8517,60817.788785207,0
+PFM.US,D,20070615,000000,13.9131,13.9527,13.8823,13.8823,25843.645142235,0
+PFM.US,D,20070618,000000,13.9605,13.9605,13.8665,13.8893,16330.225436254,0
+PFM.US,D,20070619,000000,13.8823,13.9189,13.8428,13.9131,23014.675815902,0
+PFM.US,D,20070620,000000,13.9932,13.9932,13.7943,13.7943,30213.39240523,0
+PFM.US,D,20070621,000000,13.7666,13.8032,13.6973,13.7824,16200.901124193,0
+PFM.US,D,20070622,000000,13.7508,13.7508,13.6181,13.625,16718.198372436,0
+PFM.US,D,20070625,000000,13.5715,13.7132,13.5537,13.5855,17103.140270055,0
+PFM.US,D,20070626,000000,13.532,13.6547,13.532,13.5715,27002.512219843,0
+PFM.US,D,20070627,000000,13.5181,13.6894,13.5181,13.6894,24303.877551759,0
+PFM.US,D,20070628,000000,13.6636,13.7358,13.6468,13.7042,10543.972817716,0
+PFM.US,D,20070629,000000,13.6389,13.7418,13.6092,13.625,13245.638524363,0
+PFM.US,D,20070702,000000,13.7666,13.7666,13.721,13.7418,12603.058348811,0
+PFM.US,D,20070703,000000,13.8032,13.8349,13.7745,13.7893,5790.2940032896,0
+PFM.US,D,20070705,000000,13.8032,13.8111,13.7418,13.7666,17103.140270055,0
+PFM.US,D,20070706,000000,13.7666,13.8665,13.7666,13.8665,16718.198372436,0
+PFM.US,D,20070709,000000,13.8823,13.8823,13.819,13.8428,18257.965962911,0
+PFM.US,D,20070710,000000,13.7824,13.8823,13.6468,13.6468,25717.351868737,0
+PFM.US,D,20070711,000000,13.632,13.721,13.6092,13.721,17746.730791796,0
+PFM.US,D,20070712,000000,13.8032,13.9774,13.8032,13.9774,31885.51534633,0
+PFM.US,D,20070713,000000,13.9527,14.0388,13.9527,14.0239,8615.2219448701,0
+PFM.US,D,20070716,000000,14.0011,14.0546,13.9853,14.0081,12216.095758816,0
+PFM.US,D,20070717,000000,14.0476,14.0476,13.9853,13.9853,36902.894515819,0
+PFM.US,D,20070718,000000,13.9605,13.9605,13.8349,13.9378,32017.870696955,0
+PFM.US,D,20070719,000000,13.9685,14.0011,13.9447,13.9853,15304.724055458,0
+PFM.US,D,20070720,000000,13.9774,13.9774,13.7745,13.7893,21730.525810984,0
+PFM.US,D,20070723,000000,13.8735,13.9189,13.8606,13.8893,32404.83328695,0
+PFM.US,D,20070724,000000,13.8032,13.8349,13.6092,13.632,25460.723936992,0
+PFM.US,D,20070725,000000,13.728,13.7358,13.5855,13.7358,12732.382660872,0
+PFM.US,D,20070726,000000,13.5855,13.6023,13.2964,13.4528,46158.675943865,0
+PFM.US,D,20070727,000000,13.3994,13.4696,12.9876,13.2212,92834.649135973,0
+PFM.US,D,20070730,000000,13.2509,13.3696,13.2143,13.3696,32017.870696955,0
+PFM.US,D,20070731,000000,13.346,13.4528,13.1252,13.1777,16718.198372436,0
+PFM.US,D,20070801,000000,13.243,13.2964,13.0896,13.2964,60305.543267903,0
+PFM.US,D,20070802,000000,13.2291,13.3904,13.2291,13.346,44360.259729268,0
+PFM.US,D,20070803,000000,13.2598,13.3766,13.049,13.0737,68277.174691032,0
+PFM.US,D,20070806,000000,13.0826,13.432,12.9966,13.4073,75991.167836228,0
+PFM.US,D,20070807,000000,13.2737,13.6973,13.2737,13.5251,25843.645142235,0
+PFM.US,D,20070808,000000,13.532,13.7824,13.532,13.625,113666.97718585,0
+PFM.US,D,20070809,000000,13.439,13.5943,13.439,13.4775,19543.126314017,0
+PFM.US,D,20070810,000000,13.1599,13.4459,13.1599,13.4073,13373.952490236,0
+PFM.US,D,20070813,000000,13.3766,13.3994,13.2598,13.2737,22242.771328288,0
+PFM.US,D,20070814,000000,13.2737,13.2737,13.0648,13.0826,35487.399506464,0
+PFM.US,D,20070815,000000,12.948,13.2212,12.9015,12.9263,76252.847498914,0
+PFM.US,D,20070816,000000,12.7749,12.9638,12.4433,12.8569,101061.89814466,0
+PFM.US,D,20070817,000000,13.2806,13.3994,13.2361,13.3904,15685.624568326,0
+PFM.US,D,20070820,000000,13.4459,13.4459,13.2657,13.3904,46545.63853386,0
+PFM.US,D,20070821,000000,13.339,13.4528,13.339,13.3836,15169.337666269,0
+PFM.US,D,20070822,000000,13.3766,13.5537,13.3766,13.4528,20442.334421316,0
+PFM.US,D,20070823,000000,13.5715,13.5715,13.432,13.4775,18130.662343226,0
+PFM.US,D,20070824,000000,13.5003,13.6092,13.4865,13.6023,20573.679425752,0
+PFM.US,D,20070827,000000,13.5627,13.5715,13.5093,13.5181,27002.512219843,0
+PFM.US,D,20070828,000000,13.4528,13.4528,13.2291,13.243,24951.509458252,0
+PFM.US,D,20070829,000000,13.2885,13.4696,13.2885,13.4607,19799.754245763,0
+PFM.US,D,20070830,000000,13.3696,13.4696,13.3696,13.4251,6814.7850378972,0
+PFM.US,D,20070831,000000,13.5181,13.6023,13.4775,13.5399,18899.535792277,0
+PFM.US,D,20070904,000000,13.4944,13.6092,13.4073,13.6092,20189.747874322,0
+PFM.US,D,20070905,000000,13.5181,13.5181,13.4073,13.4459,15169.337666269,0
+PFM.US,D,20070906,000000,13.5093,13.532,13.4459,13.532,41662.635407373,0
+PFM.US,D,20070907,000000,13.2964,13.3766,13.2885,13.2885,10285.324193594,0
+PFM.US,D,20070910,000000,13.3301,13.346,13.2073,13.2737,29185.870332058,0
+PFM.US,D,20070911,000000,13.3548,13.4528,13.3301,13.4251,14269.119212783,0
+PFM.US,D,20070912,000000,13.4775,13.5251,13.4251,13.4607,8867.8084918641,0
+PFM.US,D,20070913,000000,13.5399,13.6389,13.4775,13.5399,20058.402869885,0
+PFM.US,D,20070914,000000,13.5003,13.6092,13.5003,13.5943,15685.624568326,0
+PFM.US,D,20070917,000000,13.5537,13.5715,13.5251,13.5251,8744.546256931,0
+PFM.US,D,20070918,000000,13.5943,13.9447,13.5715,13.9447,60305.543267903,0
+PFM.US,D,20070919,000000,14.0011,14.2871,14.0011,14.0308,477297.64266167,0
+PFM.US,D,20070920,000000,13.9853,14.0972,13.9131,13.9378,502239.04865805,0
+PFM.US,D,20070921,000000,13.9605,13.9605,13.8823,13.9051,16589.884406564,0
+PFM.US,D,20070924,000000,13.8428,13.9189,13.7824,13.8032,20573.679425752,0
+PFM.US,D,20070925,000000,13.721,13.7824,13.7132,13.7745,42046.566958803,0
+PFM.US,D,20070926,000000,13.8111,13.8665,13.7943,13.8428,21986.143396542,0
+PFM.US,D,20070927,000000,13.8973,13.9131,13.819,13.819,25978.021185236,0
+PFM.US,D,20070928,000000,13.8606,13.8735,13.8428,13.8428,28549.352233634,0
+PFM.US,D,20071001,000000,13.8349,14.0606,13.8349,14.0081,20957.610977183,0
+PFM.US,D,20071002,000000,14.016,14.0476,13.9774,14.0239,55677.147380785,0
+PFM.US,D,20071003,000000,13.9685,14.0388,13.9685,13.9932,5398.279682355,0
+PFM.US,D,20071004,000000,13.9853,14.0239,13.9853,14.0239,14534.840260221,0
+PFM.US,D,20071005,000000,14.106,14.1466,14.0388,14.0972,15304.724055458,0
+PFM.US,D,20071008,000000,14.106,14.106,14.0476,14.0754,7847.3588420085,0
+PFM.US,D,20071009,000000,14.0754,14.1704,14.0546,14.1308,13112.27282755,0
+PFM.US,D,20071010,000000,14.1387,14.1387,14.0388,14.0754,44233.966455771,0
+PFM.US,D,20071011,000000,14.1922,14.2179,14.0239,14.0239,33945.611223612,0
+PFM.US,D,20071012,000000,14.0388,14.0972,14.0308,14.0388,16589.884406564,0
+PFM.US,D,20071015,000000,13.9289,14.0388,13.8665,13.9051,114697.53029759,0
+PFM.US,D,20071016,000000,13.8893,13.8893,13.7943,13.8111,14658.102495153,0
+PFM.US,D,20071017,000000,13.8973,13.8973,13.6547,13.7943,12603.058348811,0
+PFM.US,D,20071018,000000,13.721,13.7508,13.5251,13.7132,19029.870450525,0
+PFM.US,D,20071019,000000,13.6804,13.6804,13.4459,13.4459,18130.662343226,0
+PFM.US,D,20071022,000000,13.3202,13.4944,13.3132,13.4696,50662.799249861,0
+PFM.US,D,20071023,000000,13.5003,13.5537,13.439,13.5499,28160.368951263,0
+PFM.US,D,20071024,000000,13.5003,13.5251,13.3301,13.5003,41403.986783251,0
+PFM.US,D,20071025,000000,13.532,13.5715,13.3628,13.4775,14658.102495153,0
+PFM.US,D,20071026,000000,13.5537,13.6092,13.4865,13.5943,14915.740773088,0
+PFM.US,D,20071029,000000,13.7132,13.7132,13.6389,13.6804,14787.426807215,0
+PFM.US,D,20071030,000000,13.625,13.6636,13.6023,13.6023,37035.249866443,0
+PFM.US,D,20071031,000000,13.6716,13.6894,13.5785,13.625,9510.3886674167,0
+PFM.US,D,20071101,000000,13.532,13.532,13.2885,13.2964,20058.402869885,0
+PFM.US,D,20071102,000000,13.2657,13.2657,13.1421,13.2509,47063.946128292,0
+PFM.US,D,20071105,000000,13.1341,13.2509,13.1034,13.1935,32273.488282513,0
+PFM.US,D,20071106,000000,13.2806,13.2885,13.2005,13.2806,43076.109724351,0
+PFM.US,D,20071107,000000,13.1855,13.2598,12.9966,13.0044,31503.604487275,0
+PFM.US,D,20071108,000000,13.0737,13.0737,12.8501,13.0648,40757.365222946,0
+PFM.US,D,20071109,000000,12.8946,13.0896,12.8946,12.9876,17746.730791796,0
+PFM.US,D,20071112,000000,12.9728,13.1034,12.9094,12.9094,17231.454235929,0
+PFM.US,D,20071113,000000,13.0124,13.243,13.0124,13.243,19673.460972266,0
+PFM.US,D,20071114,000000,13.3696,13.3696,13.1935,13.1935,14534.840260221,0
+PFM.US,D,20071115,000000,13.1421,13.2143,13.0371,13.0371,37156.491409,0
+PFM.US,D,20071116,000000,13.1034,13.1193,12.9797,13.1034,12986.989900241,0
+PFM.US,D,20071119,000000,12.9638,12.9638,12.8005,12.8728,19286.498382271,0
+PFM.US,D,20071120,000000,12.8797,12.9728,12.6936,12.8728,29703.167580303,0
+PFM.US,D,20071121,000000,13.3063,13.3063,12.663,12.7115,56628.893489859,0
+PFM.US,D,20071123,000000,12.761,12.9015,12.5056,12.8333,72391.30436847,0
+PFM.US,D,20071126,000000,12.9015,12.9015,12.5759,12.5759,30987.31758522,0
+PFM.US,D,20071127,000000,12.654,12.9015,12.654,12.7749,34975.15398916,0
+PFM.US,D,20071128,000000,12.9263,13.1509,12.9094,13.1341,26104.314458732,0
+PFM.US,D,20071129,000000,13.1252,13.1777,13.0896,13.1341,11052.176950268,0
+PFM.US,D,20071130,000000,13.3628,13.3628,13.2212,13.243,15945.283538635,0
+PFM.US,D,20071203,000000,13.1509,13.243,13.1509,13.1855,44102.621451334,0
+PFM.US,D,20071204,000000,13.1034,13.1855,13.1034,13.1193,20573.679425752,0
+PFM.US,D,20071205,000000,13.049,13.3063,13.049,13.3063,45260.478182754,0
+PFM.US,D,20071206,000000,13.2509,13.6092,13.2509,13.4696,27643.071703019,0
+PFM.US,D,20071207,000000,13.4944,13.5715,13.432,13.432,30345.747755855,0
+PFM.US,D,20071210,000000,13.5093,13.5855,13.4775,13.5399,60560.150507273,0
+PFM.US,D,20071211,000000,13.432,13.5855,13.2005,13.2964,96434.512603732,0
+PFM.US,D,20071212,000000,13.5399,13.5399,13.1123,13.2657,119453.22980439,0
+PFM.US,D,20071213,000000,13.2143,13.3063,13.1509,13.3063,13498.225071357,0
+PFM.US,D,20071214,000000,13.1509,13.2143,13.0737,13.0737,13112.27282755,0
+PFM.US,D,20071217,000000,12.9876,13.0737,12.9094,12.9094,84865.03840522,0
+PFM.US,D,20071218,000000,13.1123,13.1123,12.8946,13.0124,59833.711598118,0
+PFM.US,D,20071219,000000,13.0222,13.0648,12.9797,12.9797,49759.549757811,0
+PFM.US,D,20071220,000000,13.043,13.049,12.9332,13.049,45259.467836567,0
+PFM.US,D,20071221,000000,12.9263,13.1687,12.9263,13.1421,14129.691438843,0
+PFM.US,D,20071224,000000,13.2291,13.2509,13.2291,13.2361,19155.153377835,0
+PFM.US,D,20071226,000000,13.1855,13.243,13.1855,13.2361,29829.460853799,0
+PFM.US,D,20071227,000000,13.2073,13.2073,13.0896,13.0896,14534.840260221,0
+PFM.US,D,20071228,000000,13.1193,13.2964,13.0371,13.0648,28937.325169816,0
+PFM.US,D,20071231,000000,13.1034,13.1034,12.9797,13.0222,218331.76983683,0
+PFM.US,D,20080102,000000,12.9966,13.0044,12.7917,12.8501,44615.877314826,0
+PFM.US,D,20080103,000000,12.8877,12.8946,12.8145,12.8421,9775.0993686664,0
+PFM.US,D,20080104,000000,12.761,12.761,12.5966,12.6046,46553.721303363,0
+PFM.US,D,20080107,000000,12.6046,12.7402,12.6046,12.7253,33945.611223612,0
+PFM.US,D,20080108,000000,12.7679,12.9638,12.4343,12.4343,42174.880924676,0
+PFM.US,D,20080109,000000,12.4511,12.6274,12.3512,12.6274,85891.550132204,0
+PFM.US,D,20080110,000000,12.4343,12.7827,12.4343,12.7016,81908.765459203,0
+PFM.US,D,20080111,000000,12.6868,12.7253,12.5452,12.5898,13438.614646267,0
+PFM.US,D,20080114,000000,12.6214,12.6452,12.5759,12.6452,19673.460972266,0
+PFM.US,D,20080115,000000,12.4681,12.4829,12.3799,12.4185,38831.645388664,0
+PFM.US,D,20080116,000000,12.3869,12.4907,12.3423,12.3423,28031.044639202,0
+PFM.US,D,20080117,000000,12.2414,12.2868,12.0147,12.0147,43714.648515151,0
+PFM.US,D,20080118,000000,12.1958,12.1958,11.8474,11.9206,73755.271722238,0
+PFM.US,D,20080122,000000,10.8566,12.0088,10.8566,12.0088,109937.78940603,0
+PFM.US,D,20080123,000000,11.8524,12.2562,11.7345,12.1958,27131.836531903,0
+PFM.US,D,20080124,000000,12.2097,12.4343,12.1958,12.2948,13373.952490236,0
+PFM.US,D,20080125,000000,12.3581,12.4106,12.1255,12.1255,34332.573813607,0
+PFM.US,D,20080128,000000,12.0681,12.3274,12.0553,12.3116,21281.932103523,0
+PFM.US,D,20080129,000000,12.3799,12.4681,12.3344,12.4185,17103.140270055,0
+PFM.US,D,20080130,000000,12.374,12.6274,12.3512,12.3512,20957.610977183,0
+PFM.US,D,20080131,000000,12.1503,12.6452,12.1503,12.6452,266547.51061942,0
+PFM.US,D,20080201,000000,12.6452,12.7749,12.6214,12.7679,224324.13307772,0
+PFM.US,D,20080204,000000,12.7471,12.7471,12.5966,12.6135,44877.556977511,0
+PFM.US,D,20080205,000000,12.5363,12.5363,12.28,12.28,62747.550004241,0
+PFM.US,D,20080206,000000,12.3028,12.367,12.1721,12.1889,190816.0017535,0
+PFM.US,D,20080207,000000,12.2562,12.3344,12.1503,12.3344,31630.90810696,0
+PFM.US,D,20080208,000000,12.3196,12.3196,12.1325,12.1889,85191.380223937,0
+PFM.US,D,20080211,000000,12.1721,12.2255,12.0553,12.1958,21930.574356204,0
+PFM.US,D,20080212,000000,12.28,12.3948,12.28,12.3512,48865.393381453,0
+PFM.US,D,20080213,000000,12.4037,12.4681,12.3512,12.4681,16200.901124193,0
+PFM.US,D,20080214,000000,12.4601,12.4601,12.2868,12.2868,28800.92843444,0
+PFM.US,D,20080215,000000,12.2482,12.3116,12.2097,12.3028,10415.658851843,0
+PFM.US,D,20080219,000000,12.3948,12.4037,12.2642,12.28,11186.552993269,0
+PFM.US,D,20080220,000000,12.2028,12.3799,12.2028,12.3512,15685.624568326,0
+PFM.US,D,20080221,000000,12.4185,12.4185,12.2097,12.2344,42687.12644198,0
+PFM.US,D,20080222,000000,12.2097,12.3423,12.1325,12.3423,25843.645142235,0
+PFM.US,D,20080225,000000,12.3512,12.4601,12.3116,12.4185,27391.495502213,0
+PFM.US,D,20080226,000000,12.4511,12.6274,12.4511,12.5828,23014.675815902,0
+PFM.US,D,20080227,000000,12.5363,12.663,12.5363,12.5759,12603.058348811,0
+PFM.US,D,20080228,000000,12.4681,12.5205,12.4265,12.4343,39343.890905968,0
+PFM.US,D,20080229,000000,12.2482,12.2868,11.8613,11.8613,165097.63953857,0
+PFM.US,D,20080303,000000,11.9781,12.1572,11.9781,12.1414,338043.64826533,0
+PFM.US,D,20080304,000000,12.1721,12.1721,11.9365,12.1187,13245.638524363,0
+PFM.US,D,20080305,000000,12.2097,12.2176,12.1107,12.1572,30476.082414104,0
+PFM.US,D,20080306,000000,11.9632,12.0385,11.9028,11.9028,62875.863970114,0
+PFM.US,D,20080307,000000,11.8752,11.9544,11.4307,11.8237,34718.526057414,0
+PFM.US,D,20080310,000000,11.7029,11.8405,11.6742,11.6821,35487.399506464,0
+PFM.US,D,20080311,000000,11.7495,12.0919,11.7495,12.0919,55032.546512857,0
+PFM.US,D,20080312,000000,12.2948,12.2948,12.0226,12.0226,133469.76247017,0
+PFM.US,D,20080313,000000,12.0147,12.1325,11.8237,12.0553,57348.259975697,0
+PFM.US,D,20080314,000000,12.0147,12.0147,11.7495,11.8316,18001.338031166,0
+PFM.US,D,20080317,000000,11.0735,11.8969,11.0735,11.8752,263207.30612196,0
+PFM.US,D,20080318,000000,11.9781,12.2642,11.9781,12.2642,22497.378567658,0
+PFM.US,D,20080319,000000,12.4106,12.4106,12.1255,12.1325,8744.546256931,0
+PFM.US,D,20080320,000000,12.3116,12.3344,12.0919,12.3344,8485.8976328092,0
+PFM.US,D,20080324,000000,12.3869,12.5502,12.3869,12.4907,36799.839204645,0
+PFM.US,D,20080325,000000,12.4511,12.4987,12.3948,12.4601,19029.870450525,0
+PFM.US,D,20080326,000000,12.5363,12.5363,12.3274,12.3344,22895.454965721,0
+PFM.US,D,20080327,000000,12.3344,12.3512,12.2642,12.2642,13245.638524363,0
+PFM.US,D,20080328,000000,12.3799,12.3799,12.1414,12.1414,5271.986408858,0
+PFM.US,D,20080331,000000,12.1572,12.2948,12.1572,12.271,5530.6350329798,0
+PFM.US,D,20080401,000000,12.5056,12.6868,12.3948,12.67,177185.42133151,0
+PFM.US,D,20080402,000000,12.6768,12.7323,12.5898,12.5898,19673.460972266,0
+PFM.US,D,20080403,000000,12.6868,12.6868,12.5898,12.6214,21857.829430669,0
+PFM.US,D,20080404,000000,12.5581,12.7531,12.5581,12.5898,96505.23683689,0
+PFM.US,D,20080407,000000,12.654,12.7323,12.6046,12.6135,53490.758230006,0
+PFM.US,D,20080408,000000,12.5452,12.5759,12.5205,12.568,31374.280175214,0
+PFM.US,D,20080409,000000,12.5581,12.5581,12.4106,12.4433,35744.027438209,0
+PFM.US,D,20080410,000000,12.4601,12.5205,12.3948,12.4681,10613.686704687,0
+PFM.US,D,20080411,000000,12.3116,12.3423,12.2255,12.2344,13245.638524363,0
+PFM.US,D,20080414,000000,12.2176,12.2176,12.1651,12.1889,4630.4165794934,0
+PFM.US,D,20080415,000000,12.2097,12.2562,12.1572,12.2562,34592.232783917,0
+PFM.US,D,20080416,000000,12.4037,12.4681,12.3344,12.4601,19365.305384933,0
+PFM.US,D,20080417,000000,12.4265,12.4829,12.4265,12.4829,34202.239155359,0
+PFM.US,D,20080418,000000,12.6135,12.654,12.5759,12.5898,26256.876733116,0
+PFM.US,D,20080421,000000,12.5759,12.5759,12.4759,12.5581,18920.753062224,0
+PFM.US,D,20080422,000000,12.4829,12.5205,12.4265,12.4829,21003.076555642,0
+PFM.US,D,20080423,000000,12.4433,12.6768,12.4265,12.4987,18828.811559118,0
+PFM.US,D,20080424,000000,12.5284,12.6452,12.4681,12.6046,17093.036808175,0
+PFM.US,D,20080425,000000,12.5284,12.5828,12.5284,12.5828,11830.14351501,0
+PFM.US,D,20080428,000000,12.663,12.7115,12.6372,12.6452,14588.388608184,0
+PFM.US,D,20080429,000000,12.6274,12.67,12.6046,12.6372,14163.032863045,0
+PFM.US,D,20080430,000000,12.6046,12.7323,12.5363,12.5363,22909.599812353,0
+PFM.US,D,20080501,000000,12.6046,12.7917,12.6046,12.761,160185.33637263,0
+PFM.US,D,20080502,000000,12.8569,12.8728,12.7253,12.7917,12857.665588181,0
+PFM.US,D,20080505,000000,12.8075,12.8075,12.6768,12.7164,14936.958043035,0
+PFM.US,D,20080506,000000,12.6452,12.7531,12.568,12.7471,38184.013482172,0
+PFM.US,D,20080507,000000,12.7016,12.7471,12.4829,12.4829,11014.794141313,0
+PFM.US,D,20080508,000000,12.5502,12.568,12.4759,12.4987,12756.630969383,0
+PFM.US,D,20080509,000000,12.4511,12.4681,12.3948,12.4106,9958.982374878,0
+PFM.US,D,20080512,000000,12.4343,12.5759,12.4343,12.5759,11377.508422796,0
+PFM.US,D,20080513,000000,12.568,12.568,12.5056,12.5205,7896.8658052193,0
+PFM.US,D,20080514,000000,12.6214,12.6768,12.5898,12.5898,21221.311332245,0
+PFM.US,D,20080515,000000,12.6274,12.663,12.5581,12.663,17852.817141533,0
+PFM.US,D,20080516,000000,12.67,12.67,12.5966,12.6452,68035.701952107,0
+PFM.US,D,20080519,000000,12.6274,12.7679,12.6274,12.663,16116.032044403,0
+PFM.US,D,20080520,000000,12.6372,12.6372,12.5056,12.5284,24133.129045992,0
+PFM.US,D,20080521,000000,12.5759,12.5759,12.3581,12.3799,27461.209389184,0
+PFM.US,D,20080522,000000,12.3948,12.4601,12.3948,12.4343,10764.228286695,0
+PFM.US,D,20080523,000000,12.3423,12.3512,12.2948,12.3028,20776.759009535,0
+PFM.US,D,20080527,000000,12.2642,12.3581,12.2642,12.3423,2978.5005621528,0
+PFM.US,D,20080528,000000,12.3948,12.3948,12.271,12.3423,8790.01183539,0
+PFM.US,D,20080529,000000,12.3028,12.5125,12.3028,12.4987,9424.5092414388,0
+PFM.US,D,20080530,000000,12.4759,12.4907,12.4185,12.4829,11375.48773042,0
+PFM.US,D,20080602,000000,12.3512,12.3581,12.2482,12.3116,13292.114449011,0
+PFM.US,D,20080603,000000,12.3196,12.3581,12.2344,12.2948,22232.667866409,0
+PFM.US,D,20080604,000000,12.3423,12.3423,12.2176,12.271,16185.745931373,0
+PFM.US,D,20080605,000000,12.3344,12.4433,12.2868,12.4265,12621.244580195,0
+PFM.US,D,20080606,000000,12.3028,12.3028,12.1255,12.1255,7459.3859058258,0
+PFM.US,D,20080609,000000,12.1414,12.1572,12.0305,12.0761,13997.336088217,0
+PFM.US,D,20080610,000000,12.0028,12.1721,12.0028,12.1325,16594.936137504,0
+PFM.US,D,20080611,000000,12.0761,12.0761,11.9108,11.9108,10765.238632883,0
+PFM.US,D,20080612,000000,12.0553,12.0839,11.9365,11.9632,12606.089387375,0
+PFM.US,D,20080613,000000,11.9544,12.0919,11.9544,12.0919,7664.4861819849,0
+PFM.US,D,20080616,000000,12.0226,12.1255,12.0226,12.1255,13651.79769193,0
+PFM.US,D,20080617,000000,12.0681,12.0681,11.9722,11.9722,10382.31742764,0
+PFM.US,D,20080618,000000,11.8752,11.8752,11.791,11.7989,41163.524390513,0
+PFM.US,D,20080619,000000,11.8237,11.8613,11.7405,11.8474,15830.104073205,0
+PFM.US,D,20080620,000000,11.6653,11.6653,11.5258,11.5524,18787.387365411,0
+PFM.US,D,20080623,000000,11.604,11.604,11.505,11.5119,34742.774365926,0
+PFM.US,D,20080624,000000,11.4733,11.604,11.406,11.5119,28860.538859531,0
+PFM.US,D,20080625,000000,11.6376,11.7029,11.604,11.604,59295.197079927,0
+PFM.US,D,20080626,000000,11.505,11.505,11.2674,11.2674,15791.710918063,0
+PFM.US,D,20080627,000000,11.2912,11.2912,11.1606,11.1774,22445.850912072,0
+PFM.US,D,20080630,000000,11.216,11.2308,11.1209,11.2308,5775.13881047,0
+PFM.US,D,20080701,000000,11.0913,11.2378,11.0359,11.2238,15230.968783737,0
+PFM.US,D,20080702,000000,11.2763,11.2763,11.0735,11.0735,37580.83680795,0
+PFM.US,D,20080703,000000,11.1368,11.1368,11.1209,11.1209,548.61798007089,0
+PFM.US,D,20080707,000000,11.1606,11.1922,10.9586,11.1061,26302.342311576,0
+PFM.US,D,20080708,000000,11.0259,11.1437,11.0259,11.1368,95760.611696352,0
+PFM.US,D,20080709,000000,11.3001,11.3159,11.0665,11.0992,23130.865627519,0
+PFM.US,D,20080710,000000,11.0735,11.1209,11.0181,11.1209,5894.3596606512,0
+PFM.US,D,20080711,000000,10.9507,11.0586,10.9101,11.0437,40947.310306285,0
+PFM.US,D,20080714,000000,11.0913,11.0913,10.8498,10.9022,17837.661948713,0
+PFM.US,D,20080715,000000,10.7171,10.8874,10.6201,10.7696,29955.754127296,0
+PFM.US,D,20080716,000000,10.8418,11.114,10.8418,11.114,35244.91642135,0
+PFM.US,D,20080717,000000,11.216,11.3001,11.0913,11.2605,20522.151770166,0
+PFM.US,D,20080718,000000,11.3258,11.3635,11.2605,11.3505,12126.174948087,0
+PFM.US,D,20080721,000000,11.4882,11.4882,11.2912,11.308,25274.820238404,0
+PFM.US,D,20080722,000000,11.308,11.604,11.308,11.604,12361.585609885,0
+PFM.US,D,20080723,000000,11.7029,11.7267,11.5684,11.7267,11482.584426345,0
+PFM.US,D,20080724,000000,11.7267,11.7267,11.4011,11.4011,8603.0977906144,0
+PFM.US,D,20080725,000000,11.4307,11.4307,11.3505,11.3921,6910.7679257549,0
+PFM.US,D,20080728,000000,11.5684,11.5684,11.1368,11.1368,8559.6529045315,0
+PFM.US,D,20080729,000000,11.1516,11.4466,11.1516,11.4307,27176.291764174,0
+PFM.US,D,20080730,000000,11.5614,11.6287,11.4822,11.5258,11873.588401093,0
+PFM.US,D,20080731,000000,11.5862,11.6376,11.4733,11.4733,17946.779337015,0
+PFM.US,D,20080801,000000,11.4733,11.4882,11.4011,11.4882,10325.738041113,0
+PFM.US,D,20080804,000000,11.3693,11.5119,11.3693,11.4228,5027.4826313679,0
+PFM.US,D,20080805,000000,11.4733,11.7495,11.4733,11.7495,11067.332143087,0
+PFM.US,D,20080806,000000,11.5862,11.791,11.5862,11.7732,37084.756829653,0
+PFM.US,D,20080807,000000,11.6515,11.6515,11.4882,11.4882,13067.81759528,0
+PFM.US,D,20080808,000000,11.406,11.791,11.406,11.7821,11629.084623602,0
+PFM.US,D,20080811,000000,11.8157,11.9632,11.7821,11.884,9682.1475193726,0
+PFM.US,D,20080812,000000,11.8405,11.884,11.7495,11.7573,12602.048002623,0
+PFM.US,D,20080813,000000,11.6515,11.7405,11.5862,11.6604,31561.194219989,0
+PFM.US,D,20080814,000000,11.6138,11.8316,11.6138,11.7405,12465.651267246,0
+PFM.US,D,20080815,000000,11.8157,11.8752,11.7989,11.8237,9750.851060155,0
+PFM.US,D,20080818,000000,11.8682,11.8682,11.6376,11.6604,22355.930101342,0
+PFM.US,D,20080819,000000,11.5386,11.5386,11.496,11.496,22417.561218808,0
+PFM.US,D,20080820,000000,11.5119,11.5684,11.4307,11.5524,38167.847943164,0
+PFM.US,D,20080821,000000,11.4882,11.604,11.4733,11.5456,32835.240763028,0
+PFM.US,D,20080822,000000,11.6821,11.7345,11.6821,11.6821,3088.6282966422,0
+PFM.US,D,20080825,000000,11.6515,11.6515,11.505,11.5258,14790.457845779,0
+PFM.US,D,20080826,000000,11.4466,11.5386,11.4466,11.5119,6292.4360587136,0
+PFM.US,D,20080827,000000,11.5456,11.6515,11.5119,11.595,9803.3890619297,0
+PFM.US,D,20080828,000000,11.6821,11.8069,11.6821,11.8069,8392.9457835154,0
+PFM.US,D,20080829,000000,11.791,11.791,11.7177,11.7345,9437.6437418825,0
+PFM.US,D,20080902,000000,11.6376,11.9365,11.6376,11.7177,61907.952322032,0
+PFM.US,D,20080903,000000,11.791,11.8405,11.7653,11.791,11052.176950268,0
+PFM.US,D,20080904,000000,11.7495,11.7495,11.5119,11.5119,21230.404447937,0
+PFM.US,D,20080905,000000,11.4011,11.595,11.3407,11.595,33463.676091948,0
+PFM.US,D,20080908,000000,11.8682,12.0088,11.7405,11.8474,26258.897425493,0
+PFM.US,D,20080909,000000,12.0088,12.0088,11.6376,11.6376,22645.899457291,0
+PFM.US,D,20080910,000000,11.6435,11.6901,11.5614,11.6138,15353.220672481,0
+PFM.US,D,20080911,000000,11.2546,11.7405,11.2546,11.7405,33055.496232006,0
+PFM.US,D,20080912,000000,11.6604,11.7177,11.6515,11.697,23467.310908115,0
+PFM.US,D,20080915,000000,11.3575,11.5524,11.2546,11.2546,21271.828641644,0
+PFM.US,D,20080916,000000,10.8498,11.5614,10.8498,11.3783,19146.060262142,0
+PFM.US,D,20080917,000000,11.1992,11.2238,10.9823,11.0121,33040.341039187,0
+PFM.US,D,20080918,000000,11.0121,11.5198,10.8102,11.505,103169.48029277,0
+PFM.US,D,20080919,000000,13.2509,15.9401,11.496,11.7405,71578.986033338,0
+PFM.US,D,20080922,000000,11.8613,11.8613,11.3258,11.3258,26523.608126743,0
+PFM.US,D,20080923,000000,11.7821,11.7821,11.1606,11.2446,39607.59126103,0
+PFM.US,D,20080924,000000,11.1922,11.216,11.114,11.1774,30138.62678732,0
+PFM.US,D,20080925,000000,11.9454,11.9454,11.2546,11.3001,10796.55936471,0
+PFM.US,D,20080926,000000,11.0181,11.4822,11.0181,11.4822,28562.486734077,0
+PFM.US,D,20080929,000000,11.9544,11.9544,10.7013,10.8102,47319.56371385,0
+PFM.US,D,20080930,000000,11.6742,11.6742,10.8032,11.6653,54973.946433954,0
+PFM.US,D,20081001,000000,11.6653,11.6653,11.0121,11.1606,50275.836659866,0
+PFM.US,D,20081002,000000,11.3505,11.3505,10.8566,10.8646,23493.579909003,0
+PFM.US,D,20081003,000000,11.2238,11.2308,10.6697,10.6785,310176.27970859,0
+PFM.US,D,20081006,000000,10.6785,11.4228,9.91739,10.438,623100.70104847,0
+PFM.US,D,20081007,000000,11.4882,11.4882,9.7917,9.88374,271688.15202383,0
+PFM.US,D,20081008,000000,10.3073,10.3073,9.53534,9.62641,310109.59686018,0
+PFM.US,D,20081009,000000,10.0629,10.0629,8.55538,8.55538,170620.19180205,0
+PFM.US,D,20081010,000000,7.94796,14.0011,7.94796,8.94436,338650.86632431,0
+PFM.US,D,20081013,000000,9.90947,10.3588,8.99009,9.65016,362850.67821871,0
+PFM.US,D,20081014,000000,10.4974,12.4601,9.49576,9.8006,1283550.8696279,0
+PFM.US,D,20081015,000000,9.30255,9.59572,8.94436,8.94436,105673.11814659,0
+PFM.US,D,20081016,000000,8.95069,9.27335,8.5633,9.27335,54943.636048315,0
+PFM.US,D,20081017,000000,8.86637,9.57494,8.86637,9.23921,62670.763693955,0
+PFM.US,D,20081020,000000,9.40371,9.50368,9.24782,9.48685,109254.79538296,0
+PFM.US,D,20081021,000000,9.54228,9.59572,9.33096,9.41361,96391.067717648,0
+PFM.US,D,20081022,000000,9.33096,9.33096,8.70236,8.84133,118777.30820463,0
+PFM.US,D,20081023,000000,9.04195,9.05185,8.54796,8.84133,98190.494278433,0
+PFM.US,D,20081024,000000,8.32953,8.85815,7.77714,8.6696,137383.84360239,0
+PFM.US,D,20081027,000000,8.55538,8.84133,8.32953,8.42296,118918.75667095,0
+PFM.US,D,20081028,000000,8.57885,9.12281,8.44532,9.05937,126665.08089416,0
+PFM.US,D,20081029,000000,9.32502,9.56603,9.00612,9.31631,125526.42074031,0
+PFM.US,D,20081030,000000,10.3895,10.3895,9.16795,9.51159,135048.93356198,0
+PFM.US,D,20081031,000000,9.36936,9.62641,9.30255,9.45221,69558.293657386,0
+PFM.US,D,20081103,000000,9.55811,9.64125,9.46508,9.51159,99385.733818809,0
+PFM.US,D,20081104,000000,10.1816,10.5558,9.65807,9.84316,215221.92427025,0
+PFM.US,D,20081105,000000,9.95005,9.95005,9.33987,9.33987,163698.31006823,0
+PFM.US,D,20081106,000000,9.36056,9.42251,8.88952,8.92783,125159.66507407,0
+PFM.US,D,20081107,000000,8.91942,9.15429,8.91942,9.1142,169483.55234057,0
+PFM.US,D,20081110,000000,9.78279,9.78279,8.99009,9.05185,101196.27418766,0
+PFM.US,D,20081111,000000,8.8729,9.00612,8.81193,8.93585,98137.956276659,0
+PFM.US,D,20081112,000000,8.70236,8.81193,8.55538,8.58706,136207.80063959,0
+PFM.US,D,20081113,000000,8.72819,9.04195,8.274,9.04195,142290.0846912,0
+PFM.US,D,20081114,000000,8.80342,9.10767,8.75759,8.75759,121502.2118736,0
+PFM.US,D,20081117,000000,8.70236,8.8248,8.48521,8.50867,200839.6462844,0
+PFM.US,D,20081118,000000,8.71949,8.71949,8.33823,8.52312,185881.47097142,0
+PFM.US,D,20081119,000000,8.60962,8.74254,8.1664,8.21243,206046.97053723,0
+PFM.US,D,20081120,000000,8.15017,8.31408,7.60611,7.65272,377145.05608619,0
+PFM.US,D,20081121,000000,8.1581,8.1581,7.51287,7.9254,186718.03761506,0
+PFM.US,D,20081124,000000,8.98435,9.14667,8.1581,8.50867,353848.49368385,0
+PFM.US,D,20081125,000000,9.19229,9.19229,8.42296,8.60339,260273.26079208,0
+PFM.US,D,20081126,000000,8.3607,8.8729,8.3607,8.85815,190031.97311163,0
+PFM.US,D,20081128,000000,8.84133,8.98435,8.80342,8.98435,102640.05889028,0
+PFM.US,D,20081201,000000,9.20674,9.20674,8.21243,8.21243,95816.18073669,0
+PFM.US,D,20081202,000000,8.3901,8.5633,8.274,8.54796,58778.910177871,0
+PFM.US,D,20081203,000000,8.50867,8.83331,8.3901,8.80342,122806.56880227,0
+PFM.US,D,20081204,000000,8.62625,8.88952,8.47749,8.57885,1287090.1123244,0
+PFM.US,D,20081205,000000,8.63942,8.9603,8.3901,8.9603,300047.55917413,0
+PFM.US,D,20081208,000000,9.09936,9.26435,9.00612,9.14667,181216.70262154,0
+PFM.US,D,20081209,000000,9.01375,9.17458,8.85815,8.90349,128082.59659589,0
+PFM.US,D,20081210,000000,9.07471,9.16795,8.8248,8.97821,670233.35071754,0
+PFM.US,D,20081211,000000,8.93585,8.98435,8.64694,8.64694,390873.64008841,0
+PFM.US,D,20081212,000000,8.54796,8.86637,8.53094,8.85815,359473.09091231,0
+PFM.US,D,20081215,000000,8.92783,8.92783,8.57885,8.74254,151632.75589141,0
+PFM.US,D,20081216,000000,8.83331,9.13162,8.75106,9.09104,201322.59176226,0
+PFM.US,D,20081217,000000,9.09104,9.163,8.95069,9.02878,166299.95150226,0
+PFM.US,D,20081218,000000,9.13162,9.14667,8.81193,8.88151,263933.74503112,0
+PFM.US,D,20081219,000000,8.97821,8.99009,8.75759,8.81193,175975.02659832,0
+PFM.US,D,20081222,000000,8.77214,8.84133,8.53094,8.67792,235253.04779305,0
+PFM.US,D,20081223,000000,8.69405,8.77946,8.55538,8.60339,161580.62445823,0
+PFM.US,D,20081224,000000,8.57885,8.65397,8.5633,8.63942,71460.775529345,0
+PFM.US,D,20081226,000000,8.71949,8.71949,8.60962,8.67792,109805.4340554,0
+PFM.US,D,20081229,000000,8.65397,8.65397,8.50164,8.63942,141196.89011582,0
+PFM.US,D,20081230,000000,8.75106,8.84133,8.65397,8.84133,189258.04793164,0
+PFM.US,D,20081231,000000,8.86637,8.99009,8.79531,8.99009,174752.50771087,0
+PFM.US,D,20090102,000000,8.98435,9.19991,8.90349,9.17458,54973.946433954,0
+PFM.US,D,20090105,000000,9.163,9.163,9.01375,9.08223,126911.60536402,0
+PFM.US,D,20090106,000000,9.19229,9.19229,9.02878,9.09936,99152.343849387,0
+PFM.US,D,20090107,000000,8.94436,8.99009,8.81193,8.84974,137913.26500489,0
+PFM.US,D,20090108,000000,8.81193,8.88952,8.71078,8.84133,107670.57256021,0
+PFM.US,D,20090109,000000,8.8729,8.8729,8.63942,8.66228,83685.964403853,0
+PFM.US,D,20090112,000000,8.61863,8.64694,8.43978,8.49244,179545.59002662,0
+PFM.US,D,20090113,000000,8.46907,8.53915,8.40702,8.48521,312557.66567365,0
+PFM.US,D,20090114,000000,8.38396,8.38396,8.14265,8.2357,226234.69771918,0
+PFM.US,D,20090115,000000,8.17433,8.25073,7.93263,8.18185,124147.29819372,0
+PFM.US,D,20090116,000000,8.42296,8.42296,8.0416,8.22797,407796.93873701,0
+PFM.US,D,20090120,000000,8.1189,8.18185,7.80832,7.80832,226199.33560259,0
+PFM.US,D,20090121,000000,7.95589,8.07307,7.73824,8.07307,204652.69279783,0
+PFM.US,D,20090122,000000,7.95589,8.02656,7.77714,7.94796,73241.005512558,0
+PFM.US,D,20090123,000000,7.70686,7.9254,7.69924,7.89393,92363.827812377,0
+PFM.US,D,20090126,000000,8.05021,8.05021,7.85483,7.89393,141639.42174615,0
+PFM.US,D,20090127,000000,7.99479,8.03417,7.9254,7.99479,153256.3822155,0
+PFM.US,D,20090128,000000,8.19858,8.29735,8.14265,8.24252,82285.624587318,0
+PFM.US,D,20090129,000000,8.2065,8.2065,7.99479,8.01814,116092.81838318,0
+PFM.US,D,20090130,000000,8.01814,8.01814,7.80832,7.8393,123393.57993749,0
+PFM.US,D,20090202,000000,7.7616,7.85483,7.71507,7.82375,115397.70020585,0
+PFM.US,D,20090203,000000,7.82375,7.94015,7.78475,7.90145,356342.02807577,0
+PFM.US,D,20090204,000000,7.90936,8.01042,7.77714,7.77714,281659.25855297,0
+PFM.US,D,20090205,000000,7.73824,7.96371,7.69172,7.90936,197955.10791774,0
+PFM.US,D,20090206,000000,7.89393,8.1581,7.89393,8.13394,166743.49347878,0
+PFM.US,D,20090209,000000,8.09683,8.18185,8.07307,8.15017,89583.355103068,0
+PFM.US,D,20090210,000000,8.08059,8.10267,7.71507,7.7616,181965.36914683,0
+PFM.US,D,20090211,000000,7.7616,7.84731,7.73052,7.81583,124432.21581873,0
+PFM.US,D,20090212,000000,7.73824,7.84731,7.57473,7.84731,113692.23584055,0
+PFM.US,D,20090213,000000,7.79238,7.8393,7.71507,7.71507,76552.920316743,0
+PFM.US,D,20090217,000000,7.6838,7.6838,7.41914,7.42725,341456.59768832,0
+PFM.US,D,20090218,000000,7.50475,7.50475,7.34154,7.41914,241279.76280432,0
+PFM.US,D,20090219,000000,7.47368,7.52821,7.34154,7.34154,308042.42855959,0
+PFM.US,D,20090220,000000,7.24811,7.3263,6.68088,7.24059,1223521.1508692,0
+PFM.US,D,20090223,000000,7.35708,7.35708,7.0071,7.0071,173176.36765762,0
+PFM.US,D,20090224,000000,7.03046,7.30274,7.03046,7.26384,123872.48403059,0
+PFM.US,D,20090225,000000,7.25613,7.31057,7.09282,7.18615,69792.693972996,0
+PFM.US,D,20090226,000000,7.31819,7.33352,7.11588,7.11588,59347.735081702,0
+PFM.US,D,20090227,000000,6.93722,7.085,6.93722,6.95287,67261.776772117,0
+PFM.US,D,20090302,000000,6.78173,6.82816,6.6107,6.62585,1415661.7164751,0
+PFM.US,D,20090303,000000,6.76629,6.76629,6.38524,6.56369,129963.8611979,0
+PFM.US,D,20090304,000000,6.64148,6.76629,6.53291,6.6495,110951.16663256,0
+PFM.US,D,20090305,000000,6.47817,6.58735,6.33843,6.4082,159281.0765344,0
+PFM.US,D,20090306,000000,6.49391,6.55627,6.2917,6.43176,126572.12904486,0
+PFM.US,D,20090309,000000,6.42394,6.53291,6.33843,6.40068,149574.68070651,0
+PFM.US,D,20090310,000000,6.55627,6.75036,6.51717,6.75036,64589.41110492,0
+PFM.US,D,20090311,000000,6.87517,6.88249,6.71166,6.75838,97145.796320066,0
+PFM.US,D,20090312,000000,6.727,7.085,6.70384,7.02284,163290.13020829,0
+PFM.US,D,20090313,000000,7.11588,7.15488,6.99938,7.085,191523.24408508,0
+PFM.US,D,20090316,000000,7.22485,7.29502,7.085,7.085,78566.540269379,0
+PFM.US,D,20090317,000000,7.14725,7.28721,7.03838,7.28721,83141.387808533,0
+PFM.US,D,20090318,000000,7.27167,7.52821,7.19407,7.46625,116725.29509685,0
+PFM.US,D,20090319,000000,7.59829,7.63699,7.31819,7.34154,124986.89587593,0
+PFM.US,D,20090320,000000,7.38845,7.38845,7.18615,7.19407,46803.276811793,0
+PFM.US,D,20090323,000000,7.48931,7.66816,7.34154,7.64481,88752.850536551,0
+PFM.US,D,20090324,000000,7.59829,7.67609,7.47368,7.50475,113829.64292211,0
+PFM.US,D,20090325,000000,7.55138,7.74615,7.42725,7.59046,261258.34832536,0
+PFM.US,D,20090326,000000,7.7227,7.75378,7.60611,7.71507,61448.244806504,0
+PFM.US,D,20090327,000000,7.66816,7.69924,7.58274,7.59046,62194.890639417,0
+PFM.US,D,20090330,000000,7.48931,7.48931,7.31057,7.38845,39744.998342594,0
+PFM.US,D,20090331,000000,7.47368,7.56721,7.41172,7.48189,62216.107909366,0
+PFM.US,D,20090401,000000,7.3263,7.60611,7.3263,7.53623,39259.021826178,0
+PFM.US,D,20090402,000000,7.77714,7.85483,7.7227,7.74615,123820.95637501,0
+PFM.US,D,20090403,000000,7.78475,7.83147,7.67609,7.83147,103424.08753215,0
+PFM.US,D,20090406,000000,7.73052,7.76922,7.63699,7.74615,183854.71651834,0
+PFM.US,D,20090407,000000,7.66054,7.66054,7.54385,7.55138,152303.62576023,0
+PFM.US,D,20090408,000000,7.59829,7.64481,7.57473,7.62907,82321.997050085,0
+PFM.US,D,20090409,000000,7.87027,7.97103,7.27167,7.90145,117493.15819972,0
+PFM.US,D,20090413,000000,7.87819,7.98706,7.81583,7.91689,92595.197089423,0
+PFM.US,D,20090414,000000,7.81583,7.90145,7.73824,7.73824,105791.32865057,0
+PFM.US,D,20090415,000000,7.74615,7.87027,7.69172,7.86285,50522.361129733,0
+PFM.US,D,20090416,000000,7.94015,8.02656,7.83147,7.97103,64828.863151471,0
+PFM.US,D,20090417,000000,7.94015,8.08822,7.8393,8.01814,384717.60076507,0
+PFM.US,D,20090420,000000,7.94796,7.95589,7.69924,7.69924,74946.469877861,0
+PFM.US,D,20090421,000000,7.63699,7.90145,7.63699,7.87819,116705.08817309,0
+PFM.US,D,20090422,000000,7.8393,7.97103,7.76922,7.76922,50304.12635313,0
+PFM.US,D,20090423,000000,7.84731,7.86285,7.59829,7.84731,151137.68625931,0
+PFM.US,D,20090424,000000,7.93263,7.98706,7.87027,7.9254,690745.39902583,0
+PFM.US,D,20090427,000000,7.7616,7.97964,7.7616,7.84731,114974.36515309,0
+PFM.US,D,20090428,000000,7.79238,7.94015,7.79238,7.86285,90420.9320929,0
+PFM.US,D,20090429,000000,7.97103,8.07307,7.76922,7.98706,211424.03294964,0
+PFM.US,D,20090430,000000,8.11039,8.13394,7.97964,8.01814,151106.36552748,0
+PFM.US,D,20090501,000000,8.0416,8.05021,7.93263,7.99479,40069.319468935,0
+PFM.US,D,20090504,000000,8.12662,8.28092,8.1189,8.28092,39925.850310242,0
+PFM.US,D,20090505,000000,8.21243,8.274,8.17433,8.2065,59933.735870728,0
+PFM.US,D,20090506,000000,8.35338,8.35338,8.22797,8.34614,119948.2994365,0
+PFM.US,D,20090507,000000,8.43147,8.43147,8.21243,8.28092,126065.94560469,0
+PFM.US,D,20090508,000000,8.39811,8.46907,8.3219,8.46907,145055.40220769,0
+PFM.US,D,20090511,000000,8.38396,8.3901,8.30557,8.31408,83742.543790379,0
+PFM.US,D,20090512,000000,8.29013,8.3607,8.2065,8.30557,64754.09753356,0
+PFM.US,D,20090513,000000,8.22125,8.2357,8.11039,8.14265,119823.01650919,0
+PFM.US,D,20090514,000000,8.12662,8.2357,8.11039,8.1664,56379.337981429,0
+PFM.US,D,20090515,000000,8.2065,8.2065,8.06466,8.10267,66151.406311531,0
+PFM.US,D,20090518,000000,8.19066,8.34614,8.19066,8.3219,28962.583824516,0
+PFM.US,D,20090519,000000,8.35338,8.39811,8.31408,8.31408,51013.389377089,0
+PFM.US,D,20090520,000000,8.40702,8.44532,8.24252,8.24252,59910.497908404,0
+PFM.US,D,20090521,000000,8.15017,8.18185,8.08822,8.14265,25050.523384673,0
+PFM.US,D,20090522,000000,8.1581,8.22125,8.13394,8.13394,33905.197376093,0
+PFM.US,D,20090526,000000,8.08822,8.3607,8.08822,8.3219,150974.01017686,0
+PFM.US,D,20090527,000000,8.39811,8.39811,8.15017,8.15017,80244.725287607,0
+PFM.US,D,20090528,000000,8.22797,8.26716,8.11039,8.25073,280885.33337298,0
+PFM.US,D,20090529,000000,8.29735,8.34614,8.22125,8.34614,56590.500334715,0
+PFM.US,D,20090601,000000,8.49244,8.58706,8.43978,8.53915,74468.576130949,0
+PFM.US,D,20090602,000000,8.5633,8.63318,8.53915,8.59498,424934.43077745,0
+PFM.US,D,20090603,000000,8.57885,8.57885,8.43978,8.50867,101365.00200106,0
+PFM.US,D,20090604,000000,8.50164,8.5633,8.45472,8.5633,40876.586073127,0
+PFM.US,D,20090605,000000,8.63318,8.63318,8.50867,8.53094,53225.037182568,0
+PFM.US,D,20090608,000000,8.48521,8.59498,8.43147,8.53915,43869.231481912,0
+PFM.US,D,20090609,000000,8.53094,8.5633,8.50867,8.53915,44263.266495222,0
+PFM.US,D,20090610,000000,8.57172,8.57172,8.42296,8.48521,38659.886536708,0
+PFM.US,D,20090611,000000,8.47749,8.63318,8.47749,8.53094,41142.307120565,0
+PFM.US,D,20090612,000000,8.50867,8.55538,8.48521,8.55538,46291.03129449,0
+PFM.US,D,20090615,000000,8.44532,8.46907,8.35338,8.3901,68237.771189702,0
+PFM.US,D,20090616,000000,8.44532,8.44532,8.2357,8.2357,98062.18031256,0
+PFM.US,D,20090617,000000,8.22797,8.3219,8.22797,8.22797,20430.21026706,0
+PFM.US,D,20090618,000000,8.30557,8.34614,8.274,8.30557,73095.515661489,0
+PFM.US,D,20090619,000000,8.3219,8.3219,8.19066,8.21243,76248.806114162,0
+PFM.US,D,20090622,000000,8.12662,8.12662,8.03417,8.03417,54091.914211851,0
+PFM.US,D,20090623,000000,8.03417,8.07307,7.99479,8.0416,112579.84468759,0
+PFM.US,D,20090624,000000,8.07307,8.14265,8.03417,8.08059,48840.134726753,0
+PFM.US,D,20090625,000000,8.05021,8.25905,8.05021,8.24252,28602.900581597,0
+PFM.US,D,20090626,000000,8.19858,8.2357,8.17433,8.21243,39920.798579302,0
+PFM.US,D,20090629,000000,8.26716,8.29735,8.2357,8.28092,19248.105227128,0
+PFM.US,D,20090630,000000,8.31408,8.3219,8.18185,8.22797,47312.491290533,0
+PFM.US,D,20090701,000000,8.24252,8.31408,8.22797,8.274,42337.54666094,0
+PFM.US,D,20090702,000000,8.18185,8.18185,8.06466,8.08822,183755.70259192,0
+PFM.US,D,20090706,000000,8.03417,8.11039,7.98706,8.11039,25633.493135135,0
+PFM.US,D,20090707,000000,8.07307,8.08059,7.97964,7.97964,27096.474415325,0
+PFM.US,D,20090708,000000,7.98706,8.00291,7.87819,7.96371,25653.700058895,0
+PFM.US,D,20090709,000000,8.02656,8.02656,7.94796,7.97103,61598.786388512,0
+PFM.US,D,20090710,000000,7.93263,7.96371,7.89393,7.93263,23068.224163865,0
+PFM.US,D,20090713,000000,7.93263,8.12662,7.93263,8.12662,32759.464798929,0
+PFM.US,D,20090714,000000,8.15017,8.1664,8.07307,8.1664,58669.79278957,0
+PFM.US,D,20090715,000000,8.21243,8.36842,8.2065,8.3607,30528.620415879,0
+PFM.US,D,20090716,000000,8.31408,8.42296,8.30557,8.38396,43863.169404784,0
+PFM.US,D,20090717,000000,8.37594,8.39811,8.33823,8.36842,42135.477423345,0
+PFM.US,D,20090720,000000,8.43147,8.47749,8.3901,8.44532,77064.155487859,0
+PFM.US,D,20090721,000000,8.50867,8.57172,8.40702,8.50164,62812.212160271,0
+PFM.US,D,20090722,000000,8.42296,8.54796,8.42296,8.49244,76360.954541028,0
+PFM.US,D,20090723,000000,8.50867,8.66228,8.50867,8.63318,63733.647883705,0
+PFM.US,D,20090724,000000,8.63318,8.70236,8.57885,8.70236,41142.307120565,0
+PFM.US,D,20090727,000000,8.6696,8.75106,8.66228,8.72819,42596.195285062,0
+PFM.US,D,20090728,000000,8.74254,8.74254,8.64694,8.71949,74450.389899565,0
+PFM.US,D,20090729,000000,8.69405,8.70236,8.63318,8.69405,29839.564315679,0
+PFM.US,D,20090730,000000,8.81193,8.8729,8.77946,8.81193,54720.349540772,0
+PFM.US,D,20090731,000000,8.8248,8.84133,8.77214,8.81193,56431.875983203,0
+PFM.US,D,20090803,000000,8.88151,8.89794,8.81193,8.89794,87153.472520985,0
+PFM.US,D,20090804,000000,8.88151,8.95069,8.83331,8.94436,88532.595067573,0
+PFM.US,D,20090805,000000,8.93585,8.93585,8.8248,8.90349,37052.425751639,0
+PFM.US,D,20090806,000000,8.90349,8.95069,8.8248,8.84133,29940.598934476,0
+PFM.US,D,20090807,000000,8.90349,9.02878,8.89794,8.99009,88368.91898512,0
+PFM.US,D,20090810,000000,8.95069,8.96871,8.89794,8.95069,42942.744027538,0
+PFM.US,D,20090811,000000,8.88952,8.88952,8.81193,8.86637,60511.65389025,0
+PFM.US,D,20090812,000000,8.81836,8.99009,8.81836,8.93585,77022.731294151,0
+PFM.US,D,20090813,000000,8.96871,8.96871,8.88151,8.95069,42544.667629476,0
+PFM.US,D,20090814,000000,8.94436,8.94436,8.81836,8.88952,77200.552223235,0
+PFM.US,D,20090817,000000,8.75106,8.75759,8.71078,8.73364,45254.416105626,0
+PFM.US,D,20090818,000000,8.71949,8.79531,8.71949,8.77946,46499.162609213,0
+PFM.US,D,20090819,000000,8.68603,8.88151,8.68603,8.86637,32537.188637574,0
+PFM.US,D,20090820,000000,8.86637,8.94436,8.86637,8.94436,26001.259147559,0
+PFM.US,D,20090821,000000,8.97821,9.08223,8.96871,9.06798,24826.226530943,0
+PFM.US,D,20090824,000000,9.05185,9.14667,9.02878,9.07471,91641.430287974,0
+PFM.US,D,20090825,000000,9.09104,9.14667,9.07471,9.09104,65950.347420125,0
+PFM.US,D,20090826,000000,9.07471,9.13162,9.04195,9.1142,52813.826284062,0
+PFM.US,D,20090827,000000,9.08223,9.13162,9.00612,9.09104,126772.17759008,0
+PFM.US,D,20090828,000000,9.12281,9.12281,9.02117,9.06798,80192.187285831,0
+PFM.US,D,20090831,000000,8.96871,9.02878,8.96871,9.02117,57465.460133503,0
+PFM.US,D,20090901,000000,9.05185,9.05937,8.81193,8.86637,39048.869819079,0
+PFM.US,D,20090902,000000,8.80342,8.86637,8.77214,8.79531,39195.370016335,0
+PFM.US,D,20090903,000000,8.8248,8.8729,8.78788,8.85815,45190.764295784,0
+PFM.US,D,20090904,000000,8.89794,8.97821,8.85815,8.97821,30628.644688489,0
+PFM.US,D,20090908,000000,9.05937,9.08223,8.99672,9.05185,27160.126225167,0
+PFM.US,D,20090909,000000,9.03552,9.12281,9.03552,9.1142,31638.990876464,0
+PFM.US,D,20090910,000000,9.13826,9.18319,9.08223,9.18319,48715.862145632,0
+PFM.US,D,20090911,000000,9.15429,9.20674,9.14667,9.18319,59652.859630471,0
+PFM.US,D,20090914,000000,9.12281,9.23921,9.1142,9.21556,27817.861593539,0
+PFM.US,D,20090915,000000,9.25574,9.30255,9.19991,9.29582,42647.722940649,0
+PFM.US,D,20090916,000000,9.33096,9.42251,9.25574,9.42251,44407.746000103,0
+PFM.US,D,20090917,000000,9.37728,9.49576,9.36056,9.40371,164334.82816665,0
+PFM.US,D,20090918,000000,9.42251,9.42846,9.36056,9.40371,69175.372452143,0
+PFM.US,D,20090921,000000,9.35254,9.38708,9.30255,9.36056,184461.93457731,0
+PFM.US,D,20090922,000000,9.42251,9.42846,9.36056,9.40371,222545.92378688,0
+PFM.US,D,20090923,000000,9.43538,9.47992,9.33096,9.33096,269550.25949008,0
+PFM.US,D,20090924,000000,9.34363,9.36056,9.21556,9.26435,69178.403490707,0
+PFM.US,D,20090925,000000,9.25574,9.27335,9.19229,9.19991,68101.374454324,0
+PFM.US,D,20090928,000000,9.22317,9.36936,9.22317,9.34363,63738.699614645,0
+PFM.US,D,20090929,000000,9.39598,9.39598,9.30255,9.33096,91293.871199311,0
+PFM.US,D,20090930,000000,9.34363,9.34363,9.20674,9.29582,70734.33662019,0
+PFM.US,D,20091001,000000,9.27335,9.27335,9.09936,9.10767,58530.365015629,0
+PFM.US,D,20091002,000000,8.99672,9.12281,8.99009,9.06798,227608.76853482,0
+PFM.US,D,20091005,000000,9.05937,9.20674,9.05185,9.17458,49018.966002025,0
+PFM.US,D,20091006,000000,9.20674,9.34363,9.20674,9.29582,133623.33509075,0
+PFM.US,D,20091007,000000,9.2879,9.31631,9.25574,9.31631,42933.650911846,0
+PFM.US,D,20091008,000000,9.36936,9.40371,9.33096,9.36056,87223.186407956,0
+PFM.US,D,20091009,000000,9.38708,9.42846,9.35254,9.42846,67520.425396239,0
+PFM.US,D,20091012,000000,9.45221,9.48685,9.4433,9.46508,46702.242192996,0
+PFM.US,D,20091013,000000,9.45814,9.46508,9.38708,9.45221,85823.85693761,0
+PFM.US,D,20091014,000000,9.54228,9.59572,9.48685,9.59572,157236.13584993,0
+PFM.US,D,20091015,000000,9.55019,9.64125,9.54228,9.64125,65610.871100965,0
+PFM.US,D,20091016,000000,9.54228,9.58879,9.48685,9.53534,91967.772106691,0
+PFM.US,D,20091019,000000,9.55019,9.66699,9.55019,9.61848,82432.124784574,0
+PFM.US,D,20091020,000000,9.64125,9.64125,9.53534,9.58384,102423.84480605,0
+PFM.US,D,20091021,000000,9.56603,9.64125,9.47299,9.47299,127337.97145535,0
+PFM.US,D,20091022,000000,9.49576,9.61156,9.45221,9.59572,65393.646670549,0
+PFM.US,D,20091023,000000,9.59572,9.59572,9.43538,9.46508,83798.112830718,0
+PFM.US,D,20091026,000000,9.46508,9.56603,9.35254,9.37728,90203.707662485,0
+PFM.US,D,20091027,000000,9.40371,9.41361,9.33096,9.36056,79327.330948925,0
+PFM.US,D,20091028,000000,9.35254,9.35254,9.24782,9.24782,135168.15441217,0
+PFM.US,D,20091029,000000,9.2879,9.42846,9.27335,9.40371,73552.192138455,0
+PFM.US,D,20091030,000000,9.36936,9.39598,9.18319,9.19991,262567.75698497,0
+PFM.US,D,20091102,000000,9.20674,9.32502,9.163,9.25574,58623.316864923,0
+PFM.US,D,20091103,000000,9.21556,9.26435,9.17458,9.24782,122631.77891175,0
+PFM.US,D,20091104,000000,9.29582,9.36936,9.25574,9.25574,65521.960636422,0
+PFM.US,D,20091105,000000,9.33096,9.42251,9.30255,9.40371,128456.42468544,0
+PFM.US,D,20091106,000000,9.35254,9.47299,9.35254,9.4433,109019.38472116,0
+PFM.US,D,20091109,000000,9.52644,9.64125,9.52644,9.64125,35559.13408581,0
+PFM.US,D,20091110,000000,9.64125,9.68183,9.61156,9.64125,106482.40544315,0
+PFM.US,D,20091111,000000,9.72241,9.73033,9.65016,9.68183,104516.27176135,0
+PFM.US,D,20091112,000000,9.65807,9.72241,9.58384,9.62641,122673.20310547,0
+PFM.US,D,20091113,000000,9.65807,9.69074,9.59572,9.65016,99889.896566609,0
+PFM.US,D,20091116,000000,9.73725,9.81347,9.72241,9.78279,97285.224094008,0
+PFM.US,D,20091117,000000,9.76794,9.8006,9.74616,9.8006,33934.497415545,0
+PFM.US,D,20091118,000000,9.80654,9.80654,9.74616,9.80654,91893.006488781,0
+PFM.US,D,20091119,000000,9.76794,9.76794,9.63333,9.72241,81145.95408728,0
+PFM.US,D,20091120,000000,9.65807,9.70657,9.65016,9.68183,89379.265173096,0
+PFM.US,D,20091123,000000,9.76101,9.85009,9.76101,9.81347,93148.866800435,0
+PFM.US,D,20091124,000000,9.8006,9.859,9.77585,9.84316,119101.62933097,0
+PFM.US,D,20091125,000000,9.86592,9.88374,9.82238,9.86592,69290.551917572,0
+PFM.US,D,20091127,000000,9.65807,9.78279,9.55019,9.72241,165361.33989363,0
+PFM.US,D,20091130,000000,9.73033,9.78279,9.67589,9.76794,206207.61558112,0
+PFM.US,D,20091201,000000,9.87483,9.90947,9.8293,9.859,293963.25443014,0
+PFM.US,D,20091202,000000,9.89265,9.91739,9.84316,9.89958,171287.02028611,0
+PFM.US,D,20091203,000000,9.86592,9.95005,9.78279,9.7917,141706.10459456,0
+PFM.US,D,20091204,000000,9.9263,9.97675,9.78279,9.83623,91193.846926701,0
+PFM.US,D,20091207,000000,9.84316,9.87483,9.7917,9.8293,74250.341354346,0
+PFM.US,D,20091208,000000,9.72241,9.74616,9.69074,9.71449,33387.90012785,0
+PFM.US,D,20091209,000000,9.72241,9.74616,9.67589,9.74616,50930.540989675,0
+PFM.US,D,20091210,000000,9.77585,9.82238,9.74616,9.78279,73566.336985086,0
+PFM.US,D,20091211,000000,9.7917,9.85009,9.78279,9.83623,29851.688469935,0
+PFM.US,D,20091214,000000,9.84316,9.89265,9.81347,9.859,109974.16186879,0
+PFM.US,D,20091215,000000,9.83623,9.84316,9.76794,9.8006,83964.819951733,0
+PFM.US,D,20091216,000000,9.80654,9.88374,9.76794,9.76794,175911.37478847,0
+PFM.US,D,20091217,000000,9.72241,9.76101,9.69074,9.69865,60476.291773671,0
+PFM.US,D,20091218,000000,9.67589,9.67589,9.57494,9.64125,31879.453269202,0
+PFM.US,D,20091221,000000,9.69865,9.73725,9.67589,9.71449,51329.627733925,0
+PFM.US,D,20091222,000000,9.76101,9.76101,9.68183,9.72241,52005.549333681,0
+PFM.US,D,20091223,000000,9.76794,9.76794,9.71449,9.76101,62984.981358415,0
+PFM.US,D,20091224,000000,9.77585,9.8006,9.71449,9.7917,62414.135762209,0
+PFM.US,D,20091228,000000,9.8293,9.84316,9.76794,9.81347,61050.168408442,0
+PFM.US,D,20091229,000000,9.8006,9.8293,9.7917,9.81347,33284.844816676,0
+PFM.US,D,20091230,000000,9.78279,9.8006,9.76794,9.7917,31068.145280258,0
+PFM.US,D,20091231,000000,9.78279,9.80654,9.69865,9.69865,58341.430278478,0
+PFM.US,D,20100104,000000,9.76101,9.85009,9.74616,9.83623,102367.26541953,0
+PFM.US,D,20100105,000000,9.85009,9.87483,9.77585,9.82238,57556.391290421,0
+PFM.US,D,20100106,000000,9.81347,9.83623,9.7917,9.82238,33632.40390534,0
+PFM.US,D,20100107,000000,9.7917,9.88374,9.76794,9.87483,37907.178626666,0
+PFM.US,D,20100108,000000,9.82238,9.87483,9.81347,9.87483,40239.057628514,0
+PFM.US,D,20100111,000000,9.89265,9.93422,9.859,9.90947,70170.5634473,0
+PFM.US,D,20100112,000000,9.87483,9.93422,9.859,9.91739,93830.850477318,0
+PFM.US,D,20100113,000000,9.90947,9.98471,9.89958,9.95005,49509.994249381,0
+PFM.US,D,20100114,000000,9.96391,9.98471,9.93422,9.96391,30338.675332539,0
+PFM.US,D,20100115,000000,9.97675,9.97675,9.8293,9.88374,42268.843120158,0
+PFM.US,D,20100119,000000,9.89265,9.99068,9.89265,9.97675,41290.828010197,0
+PFM.US,D,20100120,000000,9.94214,9.94214,9.84316,9.91739,316251.49133688,0
+PFM.US,D,20100121,000000,9.90947,9.9263,9.72241,9.7531,66718.210522986,0
+PFM.US,D,20100122,000000,9.74616,9.77585,9.61848,9.62641,89336.830633202,0
+PFM.US,D,20100125,000000,9.71449,9.71449,9.62641,9.66699,53785.779316894,0
+PFM.US,D,20100126,000000,9.61848,9.70657,9.61156,9.62641,57873.639993445,0
+PFM.US,D,20100127,000000,9.60463,9.65807,9.55811,9.65016,47450.908718286,0
+PFM.US,D,20100128,000000,9.71449,9.71449,9.52644,9.58384,104962.84477644,0
+PFM.US,D,20100129,000000,9.61848,9.66699,9.51159,9.51159,34758.939904934,0
+PFM.US,D,20100201,000000,9.56603,9.61848,9.55019,9.61848,27237.922881641,0
+PFM.US,D,20100202,000000,9.61848,9.7531,9.60463,9.7531,39045.838780515,0
+PFM.US,D,20100203,000000,9.70657,9.73033,9.66699,9.69074,56383.379366181,0
+PFM.US,D,20100204,000000,9.60463,9.64125,9.4433,9.47299,259079.0315979,0
+PFM.US,D,20100205,000000,9.46508,9.46508,9.29582,9.4433,95559.552804944,0
+PFM.US,D,20100208,000000,9.45221,9.46508,9.38708,9.38708,80830.726076633,0
+PFM.US,D,20100209,000000,9.45221,9.54228,9.43538,9.47992,64996.580618675,0
+PFM.US,D,20100210,000000,9.47992,9.49576,9.42251,9.46508,37965.778705569,0
+PFM.US,D,20100211,000000,9.45221,9.55019,9.42846,9.54228,46119.272442534,0
+PFM.US,D,20100212,000000,9.4433,9.53534,9.42846,9.51852,48069.240585327,0
+PFM.US,D,20100216,000000,9.58879,9.68183,9.58384,9.67589,29614.25711576,0
+PFM.US,D,20100217,000000,9.67589,9.72241,9.67589,9.72241,30021.426629514,0
+PFM.US,D,20100218,000000,9.72241,9.7917,9.70657,9.76101,71800.251848505,0
+PFM.US,D,20100219,000000,9.76794,9.8006,9.73033,9.76794,61921.086822476,0
+PFM.US,D,20100222,000000,9.8006,9.8006,9.7531,9.76794,52257.125534488,0
+PFM.US,D,20100223,000000,9.76101,9.77585,9.67589,9.68183,50015.167343369,0
+PFM.US,D,20100224,000000,9.71449,9.76794,9.69074,9.76794,44377.435614464,0
+PFM.US,D,20100225,000000,9.63333,9.73725,9.58879,9.73033,50808.28910093,0
+PFM.US,D,20100226,000000,9.74616,9.74616,9.70657,9.73033,51178.075805729,0
+PFM.US,D,20100301,000000,9.73725,9.80654,9.72241,9.7917,27024.739835978,0
+PFM.US,D,20100302,000000,9.83623,9.84316,9.7917,9.81347,51466.024469302,0
+PFM.US,D,20100303,000000,9.82238,9.859,9.8006,9.82238,37894.044126223,0
+PFM.US,D,20100304,000000,9.83623,9.85009,9.80654,9.84316,37789.978468861,0
+PFM.US,D,20100305,000000,9.86592,9.93422,9.86592,9.9263,124826.25083204,0
+PFM.US,D,20100308,000000,9.95005,9.95894,9.91739,9.94214,164547.00086613,0
+PFM.US,D,20100309,000000,9.9263,9.97675,9.89265,9.94214,114611.6508716,0
+PFM.US,D,20100310,000000,9.95005,9.96391,9.90947,9.95005,43523.693085624,0
+PFM.US,D,20100311,000000,9.94214,9.97675,9.88374,9.97675,36038.038178911,0
+PFM.US,D,20100312,000000,10.0144,10.0144,9.93422,9.97088,55769.088883891,0
+PFM.US,D,20100315,000000,9.98471,10.0144,9.95894,10.0144,55519.533375461,0
+PFM.US,D,20100316,000000,10.0332,10.0629,10.0075,10.0411,65194.608471518,0
+PFM.US,D,20100317,000000,10.0886,10.1174,10.057,10.0936,63835.692848691,0
+PFM.US,D,20100318,000000,10.1094,10.1094,10.0718,10.0936,53988.858900678,0
+PFM.US,D,20100319,000000,10.1014,10.1014,10.0144,10.0332,46229.400177024,0
+PFM.US,D,20100322,000000,9.99854,10.1094,9.99854,10.0936,108143.41457618,0
+PFM.US,D,20100323,000000,10.1094,10.1738,10.0718,10.1738,47322.594752413,0
+PFM.US,D,20100324,000000,10.1014,10.1352,10.048,10.0807,47217.518748864,0
+PFM.US,D,20100325,000000,10.143,10.143,10.057,10.057,93753.053820844,0
+PFM.US,D,20100326,000000,10.057,10.1014,10.0332,10.0718,34271.953042329,0
+PFM.US,D,20100329,000000,10.0629,10.1272,10.0629,10.1014,17080.91265392,0
+PFM.US,D,20100330,000000,10.143,10.1579,10.1014,10.1174,19271.343189451,0
+PFM.US,D,20100331,000000,10.1174,10.143,10.0886,10.1094,44024.82479486,0
+PFM.US,D,20100401,000000,10.1579,10.1876,10.1174,10.15,89394.420365916,0
+PFM.US,D,20100405,000000,10.1876,10.2411,10.1816,10.2183,81571.309832419,0
+PFM.US,D,20100406,000000,10.2034,10.2331,10.1816,10.2183,20362.517072465,0
+PFM.US,D,20100407,000000,10.2183,10.2183,10.1174,10.1738,25514.272284954,0
+PFM.US,D,20100408,000000,10.1352,10.2104,10.1272,10.1955,37942.540743245,0
+PFM.US,D,20100409,000000,10.1876,10.2569,10.1876,10.2499,17401.192395508,0
+PFM.US,D,20100412,000000,10.2905,10.2995,10.2667,10.2905,33871.85595189,0
+PFM.US,D,20100413,000000,10.2737,10.3073,10.2262,10.2995,49354.400936433,0
+PFM.US,D,20100414,000000,10.3073,10.3539,10.2737,10.3539,64041.803471038,0
+PFM.US,D,20100415,000000,10.2905,10.3539,10.2905,10.3361,58223.219774485,0
+PFM.US,D,20100416,000000,10.3073,10.3539,10.2183,10.2737,26510.473626299,0
+PFM.US,D,20100419,000000,10.2331,10.3222,10.2331,10.3222,50253.609043731,0
+PFM.US,D,20100420,000000,10.3648,10.3737,10.3361,10.3588,29565.760498738,0
+PFM.US,D,20100421,000000,10.3737,10.3737,10.3073,10.3648,42731.581674251,0
+PFM.US,D,20100422,000000,10.3361,10.3806,10.2667,10.3588,30029.509399019,0
+PFM.US,D,20100423,000000,10.3341,10.4262,10.3341,10.4262,42949.816450854,0
+PFM.US,D,20100426,000000,10.3895,10.4608,10.3895,10.4142,68853.072018178,0
+PFM.US,D,20100427,000000,10.3539,10.4281,10.2183,10.2411,322868.24852194,0
+PFM.US,D,20100428,000000,10.2411,10.3143,10.2262,10.2905,33712.22125419,0
+PFM.US,D,20100429,000000,10.3361,10.3974,10.3073,10.3648,43002.354452629,0
+PFM.US,D,20100430,000000,10.3974,10.4142,10.2817,10.2905,40024.864236664,0
+PFM.US,D,20100503,000000,10.3291,10.3806,10.3073,10.3539,49483.725248493,0
+PFM.US,D,20100504,000000,10.2905,10.2905,10.1174,10.1876,39998.595235777,0
+PFM.US,D,20100505,000000,10.1174,10.1955,10.0807,10.1272,46531.493687229,0
+PFM.US,D,20100506,000000,10.1094,11.0913,4.55754,9.89265,205392.26620743,0
+PFM.US,D,20100507,000000,9.80654,9.89265,9.63333,9.76101,384280.12086567,0
+PFM.US,D,20100510,000000,10.1014,10.15,10.0233,10.0936,50150.553732558,0
+PFM.US,D,20100511,000000,9.99068,10.1816,9.99068,10.1094,66257.492661269,0
+PFM.US,D,20100512,000000,10.1094,10.2183,10.1014,10.2183,37592.960962205,0
+PFM.US,D,20100513,000000,10.2034,10.2183,10.1272,10.143,96448.657450363,0
+PFM.US,D,20100514,000000,10.0807,10.0936,9.95005,10.0144,52455.15338733,0
+PFM.US,D,20100517,000000,10.0411,10.048,9.89265,10.0233,66835.410680791,0
+PFM.US,D,20100518,000000,10.1014,10.1094,9.93422,9.95894,50363.73677822,0
+PFM.US,D,20100519,000000,9.88374,9.91739,9.8006,9.859,41150.389890069,0
+PFM.US,D,20100520,000000,9.69865,9.71449,9.52644,9.52644,61393.686112353,0
+PFM.US,D,20100521,000000,9.4433,9.62641,9.34363,9.61156,71643.648189368,0
+PFM.US,D,20100524,000000,9.56603,9.64125,9.53534,9.55811,90154.200699273,0
+PFM.US,D,20100525,000000,9.33096,9.50368,9.28216,9.49576,139969.31949742,0
+PFM.US,D,20100526,000000,9.51852,9.61848,9.4433,9.45221,4301627.7023098,0
+PFM.US,D,20100527,000000,9.58879,9.69865,9.55811,9.69865,981624.06654408,0
+PFM.US,D,20100528,000000,9.68183,9.69074,9.58879,9.60463,105550.86625784,0
+PFM.US,D,20100601,000000,9.56603,9.65807,9.47299,9.47299,169733.10784901,0
+PFM.US,D,20100602,000000,9.52644,9.68183,9.43538,9.68183,120999.05947199,0
+PFM.US,D,20100603,000000,9.69865,9.74616,9.64125,9.73033,125237.46173055,0
+PFM.US,D,20100604,000000,9.60463,9.60463,9.40371,9.42251,199372.62361946,0
+PFM.US,D,20100607,000000,9.46508,9.46508,9.34363,9.34363,183287.91230688,0
+PFM.US,D,20100608,000000,9.33096,9.47299,9.30839,9.47299,1954843.0631503,0
+PFM.US,D,20100609,000000,9.47992,9.55811,9.38708,9.42251,496210.3129544,0
+PFM.US,D,20100610,000000,9.53534,9.63333,9.53534,9.62641,519794.82402031,0
+PFM.US,D,20100611,000000,9.55019,9.66699,9.53534,9.65016,112267.64771551,0
+PFM.US,D,20100614,000000,9.73033,9.76101,9.64125,9.66699,47302.387828653,0
+PFM.US,D,20100615,000000,9.73033,9.81347,9.69865,9.81347,161014.83059296,0
+PFM.US,D,20100616,000000,9.78279,9.8293,9.76101,9.7917,165249.19146677,0
+PFM.US,D,20100617,000000,9.82238,9.83623,9.73725,9.8293,102197.52725995,0
+PFM.US,D,20100618,000000,9.8293,9.8293,9.76794,9.8006,100514.29051078,0
+PFM.US,D,20100621,000000,9.90947,9.90947,9.73725,9.78279,113848.83949968,0
+PFM.US,D,20100622,000000,9.78279,9.7917,9.63333,9.63333,132219.96423565,0
+PFM.US,D,20100623,000000,9.65807,9.65807,9.55811,9.59572,121867.95719365,0
+PFM.US,D,20100624,000000,9.58879,9.58879,9.47992,9.49576,231406.65985543,0
+PFM.US,D,20100625,000000,9.47992,9.51852,9.42846,9.47992,353119.02373613,0
+PFM.US,D,20100628,000000,9.45221,9.52644,9.41361,9.48685,57532.142981909,0
+PFM.US,D,20100629,000000,9.36056,9.36056,9.23921,9.30255,410777.45999153,0
+PFM.US,D,20100630,000000,9.28018,9.33789,9.21258,9.24495,93328.708421894,0
+PFM.US,D,20100701,000000,9.24782,9.24782,9.09936,9.19991,85207.545762944,0
+PFM.US,D,20100702,000000,9.23921,9.23921,9.13826,9.20674,77493.552617748,0
+PFM.US,D,20100706,000000,9.24782,9.32502,9.16795,9.22317,111474.52595794,0
+PFM.US,D,20100707,000000,9.22317,9.45221,9.22317,9.45221,112421.22033607,0
+PFM.US,D,20100708,000000,9.52644,9.55811,9.43538,9.54228,40426.982019478,0
+PFM.US,D,20100709,000000,9.56603,9.58879,9.54228,9.58879,50724.430367328,0
+PFM.US,D,20100712,000000,9.58879,9.61156,9.55811,9.58384,56068.151355532,0
+PFM.US,D,20100713,000000,9.67589,9.73725,9.65016,9.69074,192281.00372606,0
+PFM.US,D,20100714,000000,9.70657,9.73033,9.65807,9.72241,83560.681476544,0
+PFM.US,D,20100715,000000,9.71449,9.73725,9.61848,9.73033,153888.85892916,0
+PFM.US,D,20100716,000000,9.66699,9.69865,9.52644,9.54228,201297.33310756,0
+PFM.US,D,20100719,000000,9.54228,9.60463,9.51852,9.56603,45663.606311757,0
+PFM.US,D,20100720,000000,9.45814,9.68183,9.45221,9.67589,66638.393174136,0
+PFM.US,D,20100721,000000,9.72241,9.72241,9.55019,9.58879,1040340.3352583,0
+PFM.US,D,20100722,000000,9.69074,9.77585,9.68183,9.73725,445792.01748203,0
+PFM.US,D,20100723,000000,9.74616,9.82238,9.73033,9.82238,65304.736206008,0
+PFM.US,D,20100726,000000,9.859,9.90947,9.82238,9.90947,78490.76430528,0
+PFM.US,D,20100727,000000,9.90947,9.9263,9.859,9.91739,76339.737271079,0
+PFM.US,D,20100728,000000,9.9263,9.9263,9.84316,9.86592,78150.277639933,0
+PFM.US,D,20100729,000000,9.94214,9.94214,9.7531,9.77585,173452.19216694,0
+PFM.US,D,20100730,000000,9.70657,9.85009,9.70657,9.8293,101133.63272401,0
+PFM.US,D,20100802,000000,9.9263,9.99854,9.9263,9.98471,168493.41307636,0
+PFM.US,D,20100803,000000,9.98471,9.99854,9.94214,9.97675,61075.427063141,0
+PFM.US,D,20100804,000000,9.97675,10.0332,9.97088,10.0233,65660.378064175,0
+PFM.US,D,20100805,000000,9.97675,10.0233,9.97675,10.0233,55066.898283248,0
+PFM.US,D,20100806,000000,9.93422,9.99068,9.88374,9.97675,48537.03087036,0
+PFM.US,D,20100809,000000,10.057,10.0807,10.0144,10.0718,96487.050605507,0
+PFM.US,D,20100810,000000,9.98471,10.0936,9.97088,10.048,99489.79947617,0
+PFM.US,D,20100811,000000,9.88374,9.89958,9.82238,9.82238,327311.75105666,0
+PFM.US,D,20100812,000000,9.73725,9.81347,9.71449,9.8006,93919.760941859,0
+PFM.US,D,20100813,000000,9.76794,9.81347,9.74616,9.77585,45884.872126923,0
+PFM.US,D,20100816,000000,9.71449,9.78279,9.67589,9.77585,91992.020415202,0
+PFM.US,D,20100817,000000,9.859,9.93422,9.81347,9.88374,133731.44213286,0
+PFM.US,D,20100818,000000,9.85009,9.9263,9.80654,9.89958,85113.583567463,0
+PFM.US,D,20100819,000000,9.86592,9.86592,9.70657,9.7531,282960.58444308,0
+PFM.US,D,20100820,000000,9.69865,9.72241,9.65016,9.71449,139205.49777931,0
+PFM.US,D,20100823,000000,9.76794,9.78279,9.70657,9.71449,221638.63291008,0
+PFM.US,D,20100824,000000,9.61156,9.65807,9.54228,9.61848,112276.7408312,0
+PFM.US,D,20100825,000000,9.58879,9.65807,9.52644,9.64125,79188.913521171,0
+PFM.US,D,20100826,000000,9.68183,9.68183,9.55811,9.58384,68249.895343957,0
+PFM.US,D,20100827,000000,9.62641,9.70657,9.53534,9.70657,114363.10570937,0
+PFM.US,D,20100830,000000,9.70657,9.70657,9.58879,9.58879,58593.006479284,0
+PFM.US,D,20100831,000000,9.53732,9.6363,9.52842,9.59869,1238249.9775976,0
+PFM.US,D,20100901,000000,9.66699,9.82238,9.66699,9.82238,261092.65155054,0
+PFM.US,D,20100902,000000,9.86592,9.88374,9.82238,9.88374,86752.365084359,0
+PFM.US,D,20100903,000000,9.95894,9.97088,9.89265,9.97088,44761.367165895,0
+PFM.US,D,20100907,000000,9.91739,9.95005,9.87483,9.90947,124646.40921058,0
+PFM.US,D,20100908,000000,9.88374,9.96391,9.88374,9.94214,72563.063220426,0
+PFM.US,D,20100909,000000,9.99068,9.99854,9.95894,9.96391,240711.94824668,0
+PFM.US,D,20100910,000000,10.0075,10.048,9.97675,10.0144,24801.978222431,0
+PFM.US,D,20100913,000000,10.143,10.143,10.048,10.0936,78945.420089869,0
+PFM.US,D,20100914,000000,10.057,10.143,10.057,10.1014,99729.251522721,0
+PFM.US,D,20100915,000000,10.048,10.1352,10.048,10.1272,85684.429163668,0
+PFM.US,D,20100916,000000,10.1014,10.1272,10.0629,10.1094,112180.75794334,0
+PFM.US,D,20100917,000000,10.1174,10.1272,10.0411,10.0718,55126.508708339,0
+PFM.US,D,20100920,000000,10.1094,10.2183,10.0807,10.1955,113780.1359589,0
+PFM.US,D,20100921,000000,10.1738,10.2499,10.1579,10.2034,179003.03412368,0
+PFM.US,D,20100922,000000,10.2183,10.2411,10.15,10.1876,97768.16957186,0
+PFM.US,D,20100923,000000,10.1174,10.1648,10.0807,10.1014,111863.50924032,0
+PFM.US,D,20100924,000000,10.2034,10.2569,10.1876,10.2331,68657.064857711,0
+PFM.US,D,20100927,000000,10.2667,10.2817,10.2104,10.2104,143927.85586192,0
+PFM.US,D,20100928,000000,10.2262,10.2995,10.1648,10.2995,133657.68686114,0
+PFM.US,D,20100929,000000,10.2995,10.2995,10.2262,10.2667,139519.71544378,0
+PFM.US,D,20100930,000000,10.3123,10.3509,10.1935,10.246,85030.735180048,0
+PFM.US,D,20101001,000000,10.3143,10.3222,10.2331,10.2905,63331.530100891,0
+PFM.US,D,20101004,000000,10.3222,10.3222,10.1876,10.2104,75857.802139415,0
+PFM.US,D,20101005,000000,10.3222,10.4281,10.3143,10.4202,114481.31621335,0
+PFM.US,D,20101006,000000,10.3895,10.4281,10.3895,10.4202,82513.962825801,0
+PFM.US,D,20101007,000000,10.4846,10.4846,10.3588,10.4063,123632.02163785,0
+PFM.US,D,20101008,000000,10.446,10.446,10.3806,10.446,73591.595639785,0
+PFM.US,D,20101011,000000,10.4281,10.4608,10.4202,10.4548,40137.012663529,0
+PFM.US,D,20101012,000000,10.4063,10.4846,10.3737,10.4696,88586.143415535,0
+PFM.US,D,20101013,000000,10.529,10.5627,10.4696,10.5202,191314.10242417,0
+PFM.US,D,20101014,000000,10.5053,10.529,10.4548,10.5132,102101.54437209,0
+PFM.US,D,20101015,000000,10.5785,10.5785,10.4696,10.5132,50125.295077859,0
+PFM.US,D,20101018,000000,10.5202,10.5785,10.4974,10.5706,60424.764118084,0
+PFM.US,D,20101019,000000,10.5053,10.5706,10.3974,10.4281,611245.29887877,0
+PFM.US,D,20101020,000000,10.4696,10.5706,10.4608,10.529,265918.06494431,0
+PFM.US,D,20101021,000000,10.5627,10.6201,10.4974,10.5706,54697.111578449,0
+PFM.US,D,20101022,000000,10.5904,10.5904,10.538,10.5627,50791.113215734,0
+PFM.US,D,20101025,000000,10.6291,10.6469,10.5785,10.5855,87670.769769229,0
+PFM.US,D,20101026,000000,10.5469,10.5706,10.5202,10.5627,81930.993075339,0
+PFM.US,D,20101027,000000,10.5132,10.529,10.438,10.5202,49391.783745388,0
+PFM.US,D,20101028,000000,10.5706,10.5706,10.4776,10.5132,67651.770400676,0
+PFM.US,D,20101029,000000,10.4806,10.532,10.4806,10.5232,57405.849708412,0
+PFM.US,D,20101101,000000,10.5558,10.6073,10.4696,10.529,63150.678133243,0
+PFM.US,D,20101102,000000,10.6073,10.6291,10.5855,10.5983,71854.810542655,0
+PFM.US,D,20101103,000000,10.6557,10.6557,10.529,10.6142,79634.476190069,0
+PFM.US,D,20101104,000000,10.7171,10.7785,10.6933,10.7785,76844.910365067,0
+PFM.US,D,20101105,000000,10.7874,10.7874,10.7339,10.7874,78057.325790638,0
+PFM.US,D,20101108,000000,10.7617,10.7617,10.7092,10.7468,73809.830416388,0
+PFM.US,D,20101109,000000,10.7874,10.7874,10.6865,10.7171,61443.193075564,0
+PFM.US,D,20101110,000000,10.7171,10.7339,10.6201,10.7339,62443.43580166,0
+PFM.US,D,20101111,000000,10.6557,10.727,10.6557,10.7171,72984.377580812,0
+PFM.US,D,20101112,000000,10.6627,10.6785,10.5785,10.6073,69963.442478764,0
+PFM.US,D,20101115,000000,10.6697,10.7013,10.6379,10.6379,55753.933691072,0
+PFM.US,D,20101116,000000,10.5785,10.5785,10.4202,10.4846,298603.77447151,0
+PFM.US,D,20101117,000000,10.5202,10.5202,10.4608,10.4904,135596.54119586,0
+PFM.US,D,20101118,000000,10.5855,10.6379,10.5785,10.6291,93311.532536698,0
+PFM.US,D,20101119,000000,10.6291,10.6469,10.5706,10.6469,133763.77321088,0
+PFM.US,D,20101122,000000,10.6557,10.6557,10.529,10.6379,81877.444727376,0
+PFM.US,D,20101123,000000,10.538,10.538,10.4696,10.4974,1087539.6677758,0
+PFM.US,D,20101124,000000,10.5855,10.6379,10.5706,10.6291,208758.73970576,0
+PFM.US,D,20101126,000000,10.5558,10.5785,10.5469,10.5627,24276.598204683,0
+PFM.US,D,20101129,000000,10.4974,10.5469,10.4202,10.529,115766.47656446,0
+PFM.US,D,20101130,000000,10.4528,10.5449,10.4262,10.5034,102140.94787342,0
+PFM.US,D,20101201,000000,10.6469,10.7092,10.6379,10.7013,90107.724774627,0
+PFM.US,D,20101202,000000,10.6785,10.7874,10.6785,10.7874,68818.720247787,0
+PFM.US,D,20101203,000000,10.7617,10.7973,10.727,10.7617,127370.30253336,0
+PFM.US,D,20101206,000000,10.7468,10.7696,10.7339,10.7468,51776.200749011,0
+PFM.US,D,20101207,000000,10.8418,10.8566,10.7785,10.7874,68715.664936614,0
+PFM.US,D,20101208,000000,10.8102,10.82,10.7468,10.7973,63108.243593348,0
+PFM.US,D,20101209,000000,10.8716,10.8716,10.7785,10.8102,64094.341472812,0
+PFM.US,D,20101210,000000,10.8646,10.8646,10.82,10.8566,62409.084031269,0
+PFM.US,D,20101213,000000,10.9022,10.9101,10.8646,10.8784,59464.935239507,0
+PFM.US,D,20101214,000000,10.8716,10.9507,10.8716,10.925,145182.70582738,0
+PFM.US,D,20101215,000000,10.925,10.9507,10.8874,10.9101,115011.74796204,0
+PFM.US,D,20101216,000000,10.9349,10.9755,10.8716,10.9438,272727.79825126,0
+PFM.US,D,20101217,000000,10.8784,10.8874,10.827,10.8716,165155.22927129,0
+PFM.US,D,20101220,000000,10.918,10.9349,10.834,10.8784,92644.704052634,0
+PFM.US,D,20101221,000000,10.9349,10.9349,10.8784,10.9022,131237.90774094,0
+PFM.US,D,20101222,000000,10.9349,10.9349,10.8933,10.9101,225976.04909506,0
+PFM.US,D,20101223,000000,10.918,10.9438,10.9022,10.9349,154288.9560196,0
+PFM.US,D,20101227,000000,10.8933,10.9101,10.8784,10.9022,50887.096103592,0
+PFM.US,D,20101228,000000,10.925,10.9349,10.8784,10.9349,79667.817614273,0
+PFM.US,D,20101229,000000,10.9497,10.9665,10.9329,10.9418,204660.77556733,0
+PFM.US,D,20101230,000000,10.9576,10.9576,10.9002,10.9576,233815.32516756,0
+PFM.US,D,20101231,000000,10.9101,10.9448,10.8864,10.9022,155802.45460919,0
+PFM.US,D,20110103,000000,10.9685,11.0121,10.9586,10.9913,84129.506380373,0
+PFM.US,D,20110104,000000,11.0437,11.0437,10.8933,10.9349,388236.63653779,0
+PFM.US,D,20110105,000000,10.8933,10.9685,10.8874,10.9507,332080.5850639,0
+PFM.US,D,20110106,000000,10.9586,10.9586,10.8784,10.8874,104621.34776489,0
+PFM.US,D,20110107,000000,10.9101,10.9349,10.8498,10.8716,90095.600620371,0
+PFM.US,D,20110110,000000,10.8716,10.8874,10.827,10.8784,97550.945141445,0
+PFM.US,D,20110111,000000,10.8874,10.925,10.8646,10.9022,104889.08950471,0
+PFM.US,D,20110112,000000,10.9823,10.9992,10.9438,10.9755,84609.420819662,0
+PFM.US,D,20110113,000000,10.9755,10.9992,10.9586,10.9823,118039.75548741,0
+PFM.US,D,20110114,000000,10.9507,11.0259,10.9507,11.0259,70684.829656979,0
+PFM.US,D,20110118,000000,11.0181,11.0823,11.0181,11.0735,138396.21048274,0
+PFM.US,D,20110119,000000,11.0823,11.0913,11.0181,11.0359,131206.58700911,0
+PFM.US,D,20110120,000000,11.0121,11.0586,10.9823,11.0259,74002.806538291,0
+PFM.US,D,20110121,000000,11.0823,11.0823,11.0359,11.0586,114770.27522312,0
+PFM.US,D,20110124,000000,11.0507,11.1209,11.0437,11.1209,85354.0459602,0
+PFM.US,D,20110125,000000,11.0913,11.1288,11.0665,11.1209,123098.5588506,0
+PFM.US,D,20110126,000000,11.1606,11.1674,11.1288,11.1516,68045.805413986,0
+PFM.US,D,20110127,000000,11.1368,11.1437,11.114,11.1368,137009.00516665,0
+PFM.US,D,20110128,000000,11.1606,11.1606,10.9586,10.9823,246362.81447603,0
+PFM.US,D,20110131,000000,10.9933,11.0378,10.9765,11.0378,155880.25126567,0
+PFM.US,D,20110201,000000,11.0992,11.1606,11.0735,11.1437,79082.827171434,0
+PFM.US,D,20110202,000000,11.1061,11.1437,11.1061,11.1209,103640.30161637,0
+PFM.US,D,20110203,000000,11.114,11.1674,11.0823,11.1516,142050.63264465,0
+PFM.US,D,20110204,000000,11.1606,11.1774,11.114,11.1774,104019.18143687,0
+PFM.US,D,20110207,000000,11.1852,11.2378,11.1852,11.2238,46087.951710707,0
+PFM.US,D,20110208,000000,11.216,11.2605,11.1992,11.2605,66153.427003907,0
+PFM.US,D,20110209,000000,11.2605,11.2605,11.1852,11.2308,54616.283883411,0
+PFM.US,D,20110210,000000,11.1992,11.2446,11.1606,11.2308,96120.294939271,0
+PFM.US,D,20110211,000000,11.1774,11.308,11.1774,11.3001,86541.202731073,0
+PFM.US,D,20110214,000000,11.308,11.3258,11.2674,11.3159,178530.19210771,0
+PFM.US,D,20110215,000000,11.3159,11.3159,11.2308,11.2605,95221.086831973,0
+PFM.US,D,20110216,000000,11.308,11.3505,11.2763,11.3258,43285.251385262,0
+PFM.US,D,20110218,000000,11.3505,11.4466,11.3505,11.4387,73302.636630025,0
+PFM.US,D,20110222,000000,11.3327,11.4307,11.2674,11.2912,103055.31117354,0
+PFM.US,D,20110223,000000,11.3258,11.3505,11.2446,11.2674,91863.706449329,0
+PFM.US,D,20110224,000000,11.2674,11.2763,11.1516,11.2378,292504.3145347,0
+PFM.US,D,20110225,000000,11.2605,11.308,11.2446,11.2912,1542873.394657,0
+PFM.US,D,20110228,000000,11.3347,11.3961,11.3288,11.3803,152478.41565076,0
+PFM.US,D,20110301,000000,11.3931,11.4485,11.2546,11.2546,545798.10386025,0
+PFM.US,D,20110302,000000,11.2456,11.2922,11.2248,11.2684,100691.10109368,0
+PFM.US,D,20110303,000000,11.3595,11.4327,11.3505,11.4248,106953.22676675,0
+PFM.US,D,20110304,000000,11.4307,11.4307,11.2763,11.3407,109352.79896319,0
+PFM.US,D,20110307,000000,11.4011,11.406,11.2546,11.2912,55065.887937061,0
+PFM.US,D,20110308,000000,11.2763,11.4011,11.2674,11.3833,277533.00472128,0
+PFM.US,D,20110309,000000,11.3921,11.406,11.3327,11.3783,53376.589110765,0
+PFM.US,D,20110310,000000,11.2833,11.3011,11.1932,11.209,60825.871554711,0
+PFM.US,D,20110311,000000,11.1447,11.2763,11.1447,11.2546,47135.680707638,0
+PFM.US,D,20110314,000000,11.1606,11.1992,11.1061,11.1992,77423.838730778,0
+PFM.US,D,20110315,000000,10.8784,11.1061,10.8784,11.0735,154464.75625631,0
+PFM.US,D,20110316,000000,11.0359,11.0507,10.834,10.8716,137208.04336568,0
+PFM.US,D,20110317,000000,10.9913,11.0349,10.9665,11.0171,44721.963664563,0
+PFM.US,D,20110318,000000,11.1219,11.1447,11.0259,11.0744,72979.325849873,0
+PFM.US,D,20110321,000000,11.1932,11.2546,11.1932,11.2388,76971.203638565,0
+PFM.US,D,20110322,000000,11.217,11.2546,11.2002,11.209,99621.144480607,0
+PFM.US,D,20110323,000000,11.1684,11.2615,11.1606,11.2388,262781.95037683,0
+PFM.US,D,20110324,000000,11.2763,11.3337,11.2546,11.3268,69182.444875459,0
+PFM.US,D,20110325,000000,11.3505,11.3853,11.3179,11.3645,93062.987374456,0
+PFM.US,D,20110328,000000,11.3931,11.4021,11.3595,11.3595,73228.881358302,0
+PFM.US,D,20110329,000000,11.3427,11.4248,11.3427,11.4248,32575.581792718,0
+PFM.US,D,20110330,000000,11.4327,11.5278,11.4327,11.4901,88586.143415535,0
+PFM.US,D,20110331,000000,11.5238,11.5307,11.5099,11.5168,86152.219448701,0
+PFM.US,D,20110401,000000,11.5336,11.5802,11.5336,11.5554,43850.03490434,0
+PFM.US,D,20110404,000000,11.5881,11.597,11.5634,11.5881,47657.019340634,0
+PFM.US,D,20110405,000000,11.5634,11.6465,11.5634,11.597,54659.728769494,0
+PFM.US,D,20110406,000000,11.6396,11.6604,11.6069,11.6396,85156.018107357,0
+PFM.US,D,20110407,000000,11.6396,11.6396,11.5554,11.597,32134.060508573,0
+PFM.US,D,20110408,000000,11.6465,11.6465,11.5278,11.5802,31466.22167832,0
+PFM.US,D,20110411,000000,11.5802,11.6396,11.5336,11.5554,815706.02590088,0
+PFM.US,D,20110412,000000,11.5139,11.5208,11.4485,11.4901,61994.842094199,0
+PFM.US,D,20110413,000000,11.5336,11.5406,11.4485,11.4832,29067.659828065,0
+PFM.US,D,20110414,000000,11.4248,11.5554,11.4248,11.5336,38447.713837233,0
+PFM.US,D,20110415,000000,11.5406,11.6228,11.5278,11.6069,32565.478330838,0
+PFM.US,D,20110418,000000,11.5139,11.5139,11.4248,11.4901,80661.998263241,0
+PFM.US,D,20110419,000000,11.5208,11.5406,11.4901,11.5336,66380.754896201,0
+PFM.US,D,20110420,000000,11.6841,11.693,11.6544,11.6841,59466.955931883,0
+PFM.US,D,20110421,000000,11.7375,11.7375,11.6841,11.7197,159805.44620595,0
+PFM.US,D,20110425,000000,11.6989,11.6989,11.6544,11.693,63978.151661195,0
+PFM.US,D,20110426,000000,11.7119,11.8187,11.7119,11.8019,46896.228661088,0
+PFM.US,D,20110427,000000,11.8187,11.8781,11.7851,11.8692,39629.818877165,0
+PFM.US,D,20110428,000000,11.8554,11.9148,11.8494,11.893,65129.946315488,0
+PFM.US,D,20110429,000000,11.9544,11.9544,11.9018,11.9365,103663.5395787,0
+PFM.US,D,20110502,000000,11.991,12.0177,11.9008,11.9068,84707.424399896,0
+PFM.US,D,20110503,000000,11.9236,11.9236,11.8425,11.886,106209.6119724,0
+PFM.US,D,20110504,000000,11.9008,11.9008,11.7673,11.8098,71301.140831644,0
+PFM.US,D,20110505,000000,11.7425,11.7851,11.6228,11.6989,33783.955833536,0
+PFM.US,D,20110506,000000,11.8257,11.8346,11.6841,11.7375,49756.518719247,0
+PFM.US,D,20110509,000000,11.7593,11.8187,11.7425,11.7949,71763.879385737,0
+PFM.US,D,20110510,000000,11.8346,11.886,11.8346,11.8692,111979.69905193,0
+PFM.US,D,20110511,000000,11.8781,11.8781,11.7425,11.7949,83684.954057664,0
+PFM.US,D,20110512,000000,11.7949,11.893,11.7297,11.8642,60690.485165522,0
+PFM.US,D,20110513,000000,11.893,11.9008,11.7593,11.8019,24778.740260108,0
+PFM.US,D,20110516,000000,11.7673,11.8425,11.7593,11.7761,73737.085490854,0
+PFM.US,D,20110517,000000,11.7119,11.7673,11.6841,11.7375,57565.484406113,0
+PFM.US,D,20110518,000000,11.8019,11.8425,11.7375,11.8346,83658.685056777,0
+PFM.US,D,20110519,000000,11.8554,11.886,11.8257,11.8642,201707.53365987,0
+PFM.US,D,20110520,000000,11.8642,11.8642,11.7673,11.8098,53751.427546503,0
+PFM.US,D,20110523,000000,11.7049,11.7197,11.6604,11.6989,87806.156158418,0
+PFM.US,D,20110524,000000,11.7197,11.7425,11.6841,11.6989,50655.726826545,0
+PFM.US,D,20110525,000000,11.6683,11.7297,11.6396,11.7049,40384.547479583,0
+PFM.US,D,20110526,000000,11.693,11.7297,11.6316,11.7049,45152.371140641,0
+PFM.US,D,20110527,000000,11.7643,11.7712,11.7247,11.7643,177180.36960057,0
+PFM.US,D,20110531,000000,11.8623,11.8623,11.7989,11.8534,39915.746848362,0
+PFM.US,D,20110601,000000,11.8019,11.8554,11.6544,11.6683,153979.79008608,0
+PFM.US,D,20110602,000000,11.6544,11.6544,11.5476,11.597,49685.794486089,0
+PFM.US,D,20110603,000000,11.4832,11.5702,11.4406,11.5139,73497.633444303,0
+PFM.US,D,20110606,000000,11.4832,11.507,11.4327,11.4485,41165.545082888,0
+PFM.US,D,20110607,000000,11.508,11.5218,11.4268,11.4268,48325.868517073,0
+PFM.US,D,20110608,000000,11.4031,11.4594,11.4031,11.4347,68516.626737583,0
+PFM.US,D,20110609,000000,11.508,11.5574,11.4347,11.508,41198.886507091,0
+PFM.US,D,20110610,000000,11.4852,11.4852,11.3655,11.3655,50752.720060591,0
+PFM.US,D,20110613,000000,11.3793,11.4327,11.3595,11.3703,102374.33784284,0
+PFM.US,D,20110614,000000,11.4921,11.5356,11.4683,11.501,124691.87478904,0
+PFM.US,D,20110615,000000,11.4426,11.4594,11.3021,11.3605,76571.106548126,0
+PFM.US,D,20110616,000000,11.3288,11.4347,11.3288,11.3871,93829.84013113,0
+PFM.US,D,20110617,000000,11.5218,11.5218,11.4189,11.4426,45618.140733298,0
+PFM.US,D,20110620,000000,11.4089,11.5297,11.4089,11.508,40315.843938801,0
+PFM.US,D,20110621,000000,11.5426,11.6178,11.5426,11.592,34052.707919538,0
+PFM.US,D,20110622,000000,11.5505,11.6178,11.5356,11.5426,53248.275144892,0
+PFM.US,D,20110623,000000,11.4268,11.4852,11.311,11.4852,82723.104486711,0
+PFM.US,D,20110624,000000,11.508,11.508,11.3655,11.3655,27792.602938839,0
+PFM.US,D,20110627,000000,11.4031,11.4852,11.3723,11.4505,56702.648761581,0
+PFM.US,D,20110628,000000,11.501,11.5742,11.4683,11.5742,58355.575125109,0
+PFM.US,D,20110629,000000,11.6356,11.6574,11.5832,11.6267,62094.866366809,0
+PFM.US,D,20110630,000000,11.6831,11.7435,11.6663,11.7375,108765.78782798,0
+PFM.US,D,20110701,000000,11.7563,11.8969,11.7327,11.891,58580.882325028,0
+PFM.US,D,20110705,000000,11.8613,11.9038,11.8474,11.884,107039.10619272,0
+PFM.US,D,20110706,000000,11.8752,11.9296,11.8682,11.9206,40453.251020366,0
+PFM.US,D,20110707,000000,12.0048,12.0404,11.989,12.0097,103102.79744437,0
+PFM.US,D,20110708,000000,11.9296,11.9464,11.884,11.9464,113275.9732111,0
+PFM.US,D,20110711,000000,11.8682,11.8682,11.7989,11.8157,48340.013363705,0
+PFM.US,D,20110712,000000,11.7811,11.891,11.7811,11.79,55836.782078486,0
+PFM.US,D,20110713,000000,11.8613,11.8969,11.7811,11.8157,123406.71443793,0
+PFM.US,D,20110714,000000,11.8752,11.891,11.7247,11.7643,40566.409793418,0
+PFM.US,D,20110715,000000,11.8237,11.8237,11.7247,11.7989,81622.837488005,0
+PFM.US,D,20110718,000000,11.7643,11.7643,11.6495,11.7089,66226.171929441,0
+PFM.US,D,20110719,000000,11.7712,11.8682,11.7712,11.8524,31766.294496149,0
+PFM.US,D,20110720,000000,11.8969,11.8969,11.79,11.8157,72355.942251891,0
+PFM.US,D,20110721,000000,11.884,11.9365,11.8524,11.9296,56998.680194657,0
+PFM.US,D,20110722,000000,11.9365,11.9365,11.8682,11.891,68031.660567355,0
+PFM.US,D,20110725,000000,11.7712,11.8524,11.7712,11.7989,74764.607564026,0
+PFM.US,D,20110726,000000,11.7821,11.7821,11.7019,11.7089,75418.301547646,0
+PFM.US,D,20110727,000000,11.6425,11.6574,11.5158,11.5426,279453.67282462,0
+PFM.US,D,20110728,000000,11.5356,11.5832,11.4416,11.4763,44995.767481505,0
+PFM.US,D,20110729,000000,11.3793,11.4674,11.308,11.4248,130961.07288543,0
+PFM.US,D,20110801,000000,11.5426,11.5426,11.2625,11.3655,181927.98633787,0
+PFM.US,D,20110802,000000,11.3159,11.3417,11.1408,11.1408,196417.36101963,0
+PFM.US,D,20110803,000000,11.1684,11.1942,10.9982,11.1852,183347.52273198,0
+PFM.US,D,20110804,000000,11.0437,11.0823,10.7587,10.7587,476899.56626361,0
+PFM.US,D,20110805,000000,10.9091,10.9418,10.5815,10.832,382903.01901146,0
+PFM.US,D,20110808,000000,10.5875,10.7369,10.2817,10.3073,705322.67382595,0
+PFM.US,D,20110809,000000,10.439,10.6677,10.0609,10.6517,245080.68516349,0
+PFM.US,D,20110810,000000,10.531,10.5736,10.2658,10.2658,197919.74580116,0
+PFM.US,D,20110811,000000,10.3301,10.7666,10.3222,10.6825,177686.55304075,0
+PFM.US,D,20110812,000000,10.7666,10.824,10.6735,10.7666,145269.59559954,0
+PFM.US,D,20110815,000000,10.8764,10.9497,10.8072,10.9418,427609.82748321,0
+PFM.US,D,20110816,000000,10.8468,10.9576,10.824,10.8844,110349.00030454,0
+PFM.US,D,20110817,000000,10.9814,11.0111,10.8388,10.923,80956.009003941,0
+PFM.US,D,20110818,000000,10.6825,10.731,10.4806,10.5944,122920.73792152,0
+PFM.US,D,20110819,000000,10.4628,10.6904,10.4558,10.4924,244378.49456285,0
+PFM.US,D,20110822,000000,10.7131,10.7221,10.4806,10.4994,140891.76556704,0
+PFM.US,D,20110823,000000,10.5578,10.824,10.541,10.824,153576.66195708,0
+PFM.US,D,20110824,000000,10.8072,10.9497,10.7587,10.9418,77647.125238321,0
+PFM.US,D,20110825,000000,10.9814,10.9814,10.7369,10.7369,79037.361592975,0
+PFM.US,D,20110826,000000,10.6904,10.9091,10.541,10.8923,103208.88379411,0
+PFM.US,D,20110829,000000,11.0259,11.1378,11.0061,11.1378,37310.064029572,0
+PFM.US,D,20110830,000000,11.0735,11.2258,11.0171,11.1615,104441.50614344,0
+PFM.US,D,20110831,000000,11.2298,11.2763,11.111,11.1576,60556.109122521,0
+PFM.US,D,20110901,000000,11.2012,11.2546,11.0437,11.0823,51312.45184873,0
+PFM.US,D,20110902,000000,10.9448,10.9606,10.8398,10.8774,41359.53155098,0
+PFM.US,D,20110906,000000,10.6251,10.827,10.6033,10.7874,88516.429528565,0
+PFM.US,D,20110907,000000,10.9705,11.1338,10.9042,11.0388,74753.493755957,0
+PFM.US,D,20110908,000000,11.0021,11.0615,10.919,10.9457,81319.733631613,0
+PFM.US,D,20110909,000000,10.827,10.827,10.6251,10.6597,90924.084494511,0
+PFM.US,D,20110912,000000,10.5944,10.7131,10.5082,10.7131,97121.548011555,0
+PFM.US,D,20110913,000000,10.7151,10.7963,10.6755,10.7874,39815.722575752,0
+PFM.US,D,20110914,000000,10.8498,11.0388,10.7151,10.9457,48129.861356606,0
+PFM.US,D,20110915,000000,11.0349,11.0823,10.923,11.0665,65418.905325249,0
+PFM.US,D,20110916,000000,11.1408,11.1823,11.0615,11.1476,161512.93126363,0
+PFM.US,D,20110919,000000,11.0021,11.0715,10.9368,11.0715,25837.583065107,0
+PFM.US,D,20110920,000000,11.0715,11.207,11.0388,11.0715,109679.14078191,0
+PFM.US,D,20110921,000000,11.0615,11.0962,10.8032,10.8032,39427.74963957,0
+PFM.US,D,20110922,000000,10.5092,10.5588,10.3648,10.4865,204859.81376636,0
+PFM.US,D,20110923,000000,10.44,10.5419,10.3984,10.5232,102781.5073566,0
+PFM.US,D,20110926,000000,10.5815,10.7458,10.4934,10.7458,187462.6627556,0
+PFM.US,D,20110927,000000,10.919,11.0141,10.827,10.8725,152716.85735112,0
+PFM.US,D,20110928,000000,10.9042,10.9368,10.6597,10.6835,60442.950349467,0
+PFM.US,D,20110929,000000,10.834,10.9042,10.6597,10.827,127481.44061404,0
+PFM.US,D,20110930,000000,10.6923,10.821,10.6339,10.6339,123425.91101551,0
+PFM.US,D,20111003,000000,10.5667,10.6439,10.3905,10.3905,77348.06276668,0
+PFM.US,D,20111004,000000,10.2727,10.5895,10.1718,10.5815,201929.80982123,0
+PFM.US,D,20111005,000000,10.5815,10.7072,10.532,10.6923,103203.83206317,0
+PFM.US,D,20111006,000000,10.6755,10.8418,10.6349,10.834,338593.2765916,0
+PFM.US,D,20111007,000000,10.8725,10.919,10.7458,10.82,146825.52872903,0
+PFM.US,D,20111010,000000,10.9943,11.1051,10.9863,11.1051,76901.489751594,0
+PFM.US,D,20111011,000000,11.0299,11.1051,11.0299,11.0962,86905.937704932,0
+PFM.US,D,20111012,000000,11.1744,11.2595,11.119,11.1744,785317.84360512,0
+PFM.US,D,20111013,000000,11.1259,11.1576,11.0457,11.1476,84265.903115751,0
+PFM.US,D,20111014,000000,11.2595,11.2823,11.1902,11.2595,358479.92060952,0
+PFM.US,D,20111017,000000,11.2288,11.2595,11.0962,11.0962,116084.73561368,0
+PFM.US,D,20111018,000000,11.1051,11.3505,11.0388,11.2595,55742.819883004,0
+PFM.US,D,20111019,000000,11.2902,11.3585,11.1982,11.2288,54827.446236698,0
+PFM.US,D,20111020,000000,11.2378,11.2902,11.1576,11.2595,145896.01023609,0
+PFM.US,D,20111021,000000,11.3931,11.499,11.3703,11.499,115196.64131445,0
+PFM.US,D,20111024,000000,11.499,11.5495,11.4674,11.5416,65518.929597858,0
+PFM.US,D,20111025,000000,11.4842,11.4842,11.3505,11.3505,65726.050566394,0
+PFM.US,D,20111026,000000,11.4674,11.4763,11.308,11.4674,128697.89742436,0
+PFM.US,D,20111027,000000,11.695,11.791,11.6099,11.7336,282812.06355345,0
+PFM.US,D,20111028,000000,11.6792,11.7336,11.6643,11.7089,195035.20743448,0
+PFM.US,D,20111031,000000,11.6118,11.6435,11.508,11.508,90357.280283057,0
+PFM.US,D,20111101,000000,11.1902,11.3505,11.1902,11.2228,116572.73282246,0
+PFM.US,D,20111102,000000,11.4021,11.4327,11.3159,11.4079,63833.672156315,0
+PFM.US,D,20111103,000000,11.5208,11.591,11.4248,11.5832,93749.012436092,0
+PFM.US,D,20111104,000000,11.5099,11.5436,11.4089,11.5168,68792.4512469,0
+PFM.US,D,20111107,000000,11.5416,11.6178,11.4495,11.6178,3490737.996687,0
+PFM.US,D,20111108,000000,11.6495,11.7336,11.5564,11.7336,299013.97502384,0
+PFM.US,D,20111109,000000,11.5208,11.5416,11.3505,11.3853,202990.6733186,0
+PFM.US,D,20111110,000000,11.5148,11.5288,11.3853,11.508,182668.57009366,0
+PFM.US,D,20111111,000000,11.6257,11.695,11.6257,11.6891,99451.406321028,0
+PFM.US,D,20111114,000000,11.6346,11.6574,11.5564,11.6,140042.06442296,0
+PFM.US,D,20111115,000000,11.591,11.6792,11.5416,11.6425,110706.66285508,0
+PFM.US,D,20111116,000000,11.5564,11.6643,11.4763,11.4763,50585.002593387,0
+PFM.US,D,20111117,000000,11.4495,11.499,11.2991,11.3793,117088.00937834,0
+PFM.US,D,20111118,000000,11.4416,11.4416,11.3703,11.3931,96154.646709662,0
+PFM.US,D,20111121,000000,11.2288,11.2378,11.119,11.1982,158604.14458845,0
+PFM.US,D,20111122,000000,11.1902,11.2378,11.1338,11.1654,111141.11171591,0
+PFM.US,D,20111123,000000,11.0615,11.0962,10.9705,10.9863,79753.69704025,0
+PFM.US,D,20111125,000000,10.9457,11.0537,10.9457,10.9457,10852.128405048,0
+PFM.US,D,20111128,000000,11.1982,11.2436,11.1408,11.2228,119510.8195371,0
+PFM.US,D,20111129,000000,11.2536,11.3258,11.214,11.2823,259113.38336829,0
+PFM.US,D,20111130,000000,11.5426,11.6752,11.5426,11.6604,100891.1496389,0
+PFM.US,D,20111201,000000,11.6346,11.7019,11.6099,11.6425,82663.494061621,0
+PFM.US,D,20111202,000000,11.7297,11.7435,11.595,11.6208,148498.66201631,0
+PFM.US,D,20111205,000000,11.7653,11.7653,11.6178,11.6891,158747.61374715,0
+PFM.US,D,20111206,000000,11.7119,11.7771,11.6663,11.7375,309050.75405519,0
+PFM.US,D,20111207,000000,11.7119,11.7959,11.6524,11.7603,187387.89713769,0
+PFM.US,D,20111208,000000,11.6831,11.7375,11.5604,11.5604,133165.64826759,0
+PFM.US,D,20111209,000000,11.6604,11.7525,11.6445,11.7435,3825594.0027294,0
+PFM.US,D,20111212,000000,11.6722,11.6722,11.5288,11.6099,297307.50031234,0
+PFM.US,D,20111213,000000,11.6752,11.7197,11.502,11.5436,125053.57872433,0
+PFM.US,D,20111214,000000,11.4931,11.5514,11.4189,11.4515,302748.21453459,0
+PFM.US,D,20111215,000000,11.5416,11.5495,11.4842,11.4911,159082.03833537,0
+PFM.US,D,20111216,000000,11.5684,11.595,11.4693,11.5099,86786.71685475,0
+PFM.US,D,20111219,000000,11.5436,11.5684,11.4031,11.4347,133458.64866211,0
+PFM.US,D,20111220,000000,11.5772,11.7197,11.5514,11.7049,109389.17142596,0
+PFM.US,D,20111221,000000,11.7049,11.7693,11.6663,11.7435,109443.73012011,0
+PFM.US,D,20111222,000000,11.7603,11.8197,11.7435,11.8197,309135.62313497,0
+PFM.US,D,20111223,000000,11.8276,11.9276,11.8276,11.9276,87451.524646439,0
+PFM.US,D,20111227,000000,11.9196,11.9722,11.9108,11.9544,107147.21323484,0
+PFM.US,D,20111228,000000,11.9544,11.9544,11.8118,11.8276,129443.5329111,0
+PFM.US,D,20111229,000000,11.8672,11.9781,11.8672,11.9781,302675.46960905,0
+PFM.US,D,20111230,000000,11.9356,11.9544,11.894,11.894,163548.7788324,0
+PFM.US,D,20120103,000000,12.0404,12.0622,11.988,11.9969,77743.108126178,0
+PFM.US,D,20120104,000000,11.988,11.9969,11.9365,11.988,129360.68452368,0
+PFM.US,D,20120105,000000,11.9365,11.9781,11.8504,11.9722,311412.94344267,0
+PFM.US,D,20120106,000000,11.9969,11.9969,11.882,11.895,327860.36903673,0
+PFM.US,D,20120109,000000,11.9276,11.9276,11.8722,11.9276,118504.51473388,0
+PFM.US,D,20120110,000000,12.0246,12.0325,11.9781,11.9969,184694.31420055,0
+PFM.US,D,20120111,000000,11.9444,11.9632,11.9018,11.9544,117098.11284021,0
+PFM.US,D,20120112,000000,11.9365,11.9722,11.888,11.9444,3528830.0686662,0
+PFM.US,D,20120113,000000,11.895,11.9108,11.8197,11.9108,252867.42323422,0
+PFM.US,D,20120117,000000,11.9969,12.0483,11.9722,11.9722,235835.00719733,0
+PFM.US,D,20120118,000000,11.9722,12.0701,11.9276,12.0701,174838.38713684,0
+PFM.US,D,20120119,000000,12.0869,12.1047,12.0404,12.0949,271533.56905708,0
+PFM.US,D,20120120,000000,12.0949,12.1365,12.0781,12.1365,136503.83207266,0
+PFM.US,D,20120123,000000,12.1365,12.1681,12.0869,12.1365,87830.404466929,0
+PFM.US,D,20120124,000000,12.0781,12.1285,12.0701,12.1285,231374.32877741,0
+PFM.US,D,20120125,000000,12.0701,12.2235,12.0583,12.2008,216244.39461247,0
+PFM.US,D,20120126,000000,12.2235,12.2324,12.1285,12.1612,154567.81156749,0
+PFM.US,D,20120127,000000,12.1215,12.1285,12.0483,12.0701,3993027.5626545,0
+PFM.US,D,20120130,000000,11.9969,12.0483,11.9544,12.0483,190417.92535543,0
+PFM.US,D,20120131,000000,12.0889,12.0889,11.9722,12.0335,333129.32440703,0
+PFM.US,D,20120201,000000,12.1137,12.1612,12.0869,12.1137,122600.45817993,0
+PFM.US,D,20120202,000000,12.1463,12.1533,12.0869,12.1047,256947.20114126,0
+PFM.US,D,20120203,000000,12.1859,12.2235,12.1859,12.2146,96601.219724748,0
+PFM.US,D,20120206,000000,12.1612,12.2146,12.1463,12.2146,132820.10987131,0
+PFM.US,D,20120207,000000,12.1938,12.27,12.1612,12.2542,129108.09797669,0
+PFM.US,D,20120208,000000,12.27,12.27,12.2067,12.2482,82790.797681306,0
+PFM.US,D,20120209,000000,12.2632,12.2632,12.2008,12.2324,144059.20086635,0
+PFM.US,D,20120210,000000,12.1285,12.178,12.1137,12.1612,1720287.154227,0
+PFM.US,D,20120213,000000,12.2235,12.2542,12.1859,12.2482,159721.58747236,0
+PFM.US,D,20120214,000000,12.2067,12.2482,12.1681,12.2482,71331.451217283,0
+PFM.US,D,20120215,000000,12.2482,12.2482,12.1612,12.1938,62952.650280399,0
+PFM.US,D,20120216,000000,12.2146,12.3018,12.2067,12.2858,67980.132911767,0
+PFM.US,D,20120217,000000,12.3196,12.3274,12.2858,12.3018,952242.18905156,0
+PFM.US,D,20120221,000000,12.3274,12.3354,12.279,12.3018,85903.674286459,0
+PFM.US,D,20120222,000000,12.3018,12.3116,12.2542,12.279,69992.742518216,0
+PFM.US,D,20120223,000000,12.2858,12.3512,12.2632,12.3354,93142.804723307,0
+PFM.US,D,20120224,000000,12.375,12.3967,12.3512,12.369,99212.964620665,0
+PFM.US,D,20120227,000000,12.3196,12.4126,12.3116,12.3888,73030.853505459,0
+PFM.US,D,20120228,000000,12.3967,12.4126,12.369,12.4126,60088.318837488,0
+PFM.US,D,20120229,000000,12.4126,12.4383,12.3581,12.375,172963.18461197,0
+PFM.US,D,20120301,000000,12.4205,12.4205,12.3591,12.3967,84209.323729224,0
+PFM.US,D,20120302,000000,12.371,12.3987,12.3453,12.371,347076.14318585,0
+PFM.US,D,20120305,000000,12.3354,12.3967,12.3116,12.3819,423540.15303804,0
+PFM.US,D,20120306,000000,12.2562,12.2868,12.2166,12.2334,222515.61340124,0
+PFM.US,D,20120307,000000,12.272,12.3215,12.2334,12.2968,63564.920070313,0
+PFM.US,D,20120308,000000,12.3611,12.3987,12.3294,12.376,70358.487838262,0
+PFM.US,D,20120309,000000,12.3829,12.4403,12.376,12.3987,117042.54379987,0
+PFM.US,D,20120312,000000,12.4126,12.4719,12.4047,12.4541,104451.60960532,0
+PFM.US,D,20120313,000000,12.5047,12.5908,12.4888,12.5908,128509.9730334,0
+PFM.US,D,20120314,000000,12.5908,12.6066,12.5452,12.5502,196672.97860519,0
+PFM.US,D,20120315,000000,12.5551,12.5947,12.5185,12.5947,217430.54103716,0
+PFM.US,D,20120316,000000,12.5986,12.6066,12.568,12.5759,91417.133434243,0
+PFM.US,D,20120319,000000,12.5838,12.6304,12.5759,12.5986,360812.80995757,0
+PFM.US,D,20120320,000000,12.5502,12.5759,12.5284,12.5591,152691.59869642,0
+PFM.US,D,20120321,000000,12.5759,12.5759,12.5195,12.5502,97014.451315629,0
+PFM.US,D,20120322,000000,12.4819,12.4967,12.4314,12.4819,155840.84776433,0
+PFM.US,D,20120323,000000,12.4729,12.5115,12.4492,12.5047,94436.047843916,0
+PFM.US,D,20120326,000000,12.568,12.6304,12.568,12.6304,357672.65400533,0
+PFM.US,D,20120327,000000,12.658,12.658,12.6066,12.6066,106053.00831326,0
+PFM.US,D,20120328,000000,12.6154,12.6154,12.4967,12.5502,85575.311775367,0
+PFM.US,D,20120329,000000,12.4967,12.5838,12.4661,12.5838,297575.24205215,0
+PFM.US,D,20120330,000000,12.6304,12.6482,12.5759,12.6304,94936.169206963,0
+PFM.US,D,20120402,000000,12.5986,12.7293,12.5986,12.6897,124943.45098985,0
+PFM.US,D,20120403,000000,12.665,12.6986,12.5908,12.6482,77401.611114643,0
+PFM.US,D,20120404,000000,12.5502,12.5986,12.5363,12.5759,103001.76282557,0
+PFM.US,D,20120405,000000,12.5195,12.5759,12.5115,12.5363,859343.88810573,0
+PFM.US,D,20120409,000000,12.3898,12.4661,12.3898,12.4235,190076.4283439,0
+PFM.US,D,20120410,000000,12.3987,12.4067,12.2245,12.2334,125210.18238347,0
+PFM.US,D,20120411,000000,12.3374,12.3453,12.2968,12.3215,66535.337862962,0
+PFM.US,D,20120412,000000,12.3037,12.4314,12.3037,12.4314,112647.53788218,0
+PFM.US,D,20120413,000000,12.4145,12.4145,12.3294,12.3294,15226.927398984,0
+PFM.US,D,20120416,000000,12.376,12.4403,12.371,12.3987,70869.723009378,0
+PFM.US,D,20120417,000000,12.4571,12.5759,12.4571,12.5452,73650.195718688,0
+PFM.US,D,20120418,000000,12.5115,12.5363,12.4888,12.4888,34550.80859021,0
+PFM.US,D,20120419,000000,12.5047,12.5115,12.3898,12.4235,101790.35774619,0
+PFM.US,D,20120420,000000,12.4888,12.5363,12.4729,12.5115,31651.11503072,0
+PFM.US,D,20120423,000000,12.3987,12.3987,12.3374,12.3898,105401.33502202,0
+PFM.US,D,20120424,000000,12.4492,12.4819,12.4067,12.4314,143023.59602368,0
+PFM.US,D,20120425,000000,12.4888,12.5363,12.4888,12.5115,59576.073320185,0
+PFM.US,D,20120426,000000,12.5047,12.6392,12.5047,12.6224,68228.67807401,0
+PFM.US,D,20120427,000000,12.658,12.6738,12.6066,12.658,50228.350389032,0
+PFM.US,D,20120430,000000,12.6145,12.6392,12.5898,12.6066,58170.68177271,0
+PFM.US,D,20120501,000000,12.5986,12.7362,12.5986,12.665,212105.00628034,0
+PFM.US,D,20120502,000000,12.6066,12.665,12.5986,12.665,80929.740003054,0
+PFM.US,D,20120503,000000,12.6808,12.6808,12.5908,12.6224,86545.244115824,0
+PFM.US,D,20120504,000000,12.5591,12.5838,12.4661,12.4819,39694.481033195,0
+PFM.US,D,20120507,000000,12.4145,12.5047,12.4145,12.4729,29403.094762474,0
+PFM.US,D,20120508,000000,12.3987,12.4571,12.3453,12.4403,38422.455182534,0
+PFM.US,D,20120509,000000,12.3294,12.4314,12.3037,12.3829,76459.968467449,0
+PFM.US,D,20120510,000000,12.4235,12.4729,12.3898,12.3987,154944.6706956,0
+PFM.US,D,20120511,000000,12.371,12.4888,12.371,12.4067,37195.894910331,0
+PFM.US,D,20120514,000000,12.3215,12.371,12.281,12.3215,73310.719399528,0
+PFM.US,D,20120515,000000,12.2968,12.371,12.2642,12.2968,29214.160025322,0
+PFM.US,D,20120516,000000,12.3215,12.376,12.2968,12.3037,36142.103836273,0
+PFM.US,D,20120517,000000,12.281,12.2968,12.1622,12.1622,25664.813866963,0
+PFM.US,D,20120518,000000,12.2166,12.2166,12.0711,12.0959,70385.767185339,0
+PFM.US,D,20120521,000000,12.0959,12.2245,12.0959,12.2245,166190.83411396,0
+PFM.US,D,20120522,000000,12.2414,12.2968,12.1948,12.2245,115168.35162118,0
+PFM.US,D,20120523,000000,12.1622,12.2482,12.0791,12.2482,93328.708421894,0
+PFM.US,D,20120524,000000,12.272,12.3126,12.2245,12.3126,49577.687443975,0
+PFM.US,D,20120525,000000,12.2968,12.3215,12.2414,12.2562,198286.50146739,0
+PFM.US,D,20120529,000000,12.3542,12.3898,12.3037,12.371,36917.03936245,0
+PFM.US,D,20120530,000000,12.2868,12.2868,12.2166,12.2334,61150.192681051,0
+PFM.US,D,20120531,000000,12.2354,12.275,12.1572,12.2107,152998.74393756,0
+PFM.US,D,20120601,000000,12.0602,12.1009,11.982,11.9919,131928.98453351,0
+PFM.US,D,20120604,000000,12.0167,12.0335,11.9196,12.0097,235219.70636884,0
+PFM.US,D,20120605,000000,11.9573,12.0365,11.9484,12.0285,141731.36324925,0
+PFM.US,D,20120606,000000,12.1097,12.2522,12.1097,12.2522,23583.500719733,0
+PFM.US,D,20120607,000000,12.3423,12.368,12.269,12.269,84264.892769563,0
+PFM.US,D,20120608,000000,12.269,12.375,12.2453,12.3512,199591.86874225,0
+PFM.US,D,20120611,000000,12.4571,12.4571,12.2562,12.2562,31521.790718659,0
+PFM.US,D,20120612,000000,12.277,12.375,12.2304,12.368,75518.325820256,0
+PFM.US,D,20120613,000000,12.3512,12.3809,12.269,12.284,59059.786418128,0
+PFM.US,D,20120614,000000,12.3294,12.4571,12.2968,12.4235,77231.872955062,0
+PFM.US,D,20120615,000000,12.4799,12.5343,12.4651,12.5343,226983.36424447,0
+PFM.US,D,20120618,000000,12.4878,12.5571,12.4719,12.5274,31646.06329978,0
+PFM.US,D,20120619,000000,12.5828,12.6392,12.5571,12.5898,70461.543149436,0
+PFM.US,D,20120620,000000,12.5828,12.5828,12.4719,12.5274,53623.11358063,0
+PFM.US,D,20120621,000000,12.5502,12.5759,12.3008,12.3008,30538.723877758,0
+PFM.US,D,20120622,000000,12.368,12.3888,12.3264,12.3512,83885.002602884,0
+PFM.US,D,20120625,000000,12.2622,12.2622,12.2047,12.2453,39629.818877165,0
+PFM.US,D,20120626,000000,12.2453,12.3186,12.2304,12.3008,156186.38616063,0
+PFM.US,D,20120627,000000,12.3334,12.3957,12.3334,12.3957,37769.771545102,0
+PFM.US,D,20120628,000000,12.3186,12.3957,12.2622,12.3957,47118.504822442,0
+PFM.US,D,20120629,000000,12.5581,12.6392,12.5195,12.6392,66735.386408182,0
+PFM.US,D,20120702,000000,12.657,12.6897,12.5828,12.6728,48683.531067616,0
+PFM.US,D,20120703,000000,12.657,12.7451,12.6294,12.7451,81482.399367877,0
+PFM.US,D,20120705,000000,12.6976,12.7521,12.6808,12.7214,88029.44266596,0
+PFM.US,D,20120706,000000,12.6145,12.657,12.5828,12.657,59262.866001912,0
+PFM.US,D,20120709,000000,12.6392,12.6472,12.5759,12.6294,54948.687779255,0
+PFM.US,D,20120710,000000,12.6897,12.6976,12.5432,12.567,33655.641867663,0
+PFM.US,D,20120711,000000,12.5898,12.6056,12.5195,12.5571,48860.341650512,0
+PFM.US,D,20120712,000000,12.5274,12.5966,12.4878,12.567,50128.326116422,0
+PFM.US,D,20120713,000000,12.5828,12.7521,12.5828,12.7362,65737.164374461,0
+PFM.US,D,20120716,000000,12.7135,12.7451,12.6728,12.7066,103973.7158584,0
+PFM.US,D,20120717,000000,12.7451,12.8065,12.657,12.7907,60050.936028533,0
+PFM.US,D,20120718,000000,12.76,12.8837,12.7521,12.8837,59287.114310423,0
+PFM.US,D,20120719,000000,12.9045,12.9213,12.8511,12.9045,84761.983094046,0
+PFM.US,D,20120720,000000,12.8579,12.8669,12.8005,12.8333,36158.26937528,0
+PFM.US,D,20120723,000000,12.6728,12.7362,12.6294,12.7214,225313.26199574,0
+PFM.US,D,20120724,000000,12.7461,12.7461,12.5343,12.6304,42233.481003579,0
+PFM.US,D,20120725,000000,12.6392,12.6728,12.5966,12.6392,100257.66257903,0
+PFM.US,D,20120726,000000,12.7807,12.8421,12.758,12.8333,45621.171771862,0
+PFM.US,D,20120727,000000,12.8975,13.048,12.8579,13.0202,75123.280460757,0
+PFM.US,D,20120730,000000,13.0202,13.0836,13.0202,13.0362,46425.407337491,0
+PFM.US,D,20120731,000000,13.0302,13.044,12.9966,13.0044,37731.378389958,0
+PFM.US,D,20120801,000000,13.0362,13.0362,12.9372,12.9372,49963.639687783,0
+PFM.US,D,20120802,000000,12.8669,12.8817,12.7807,12.8669,148571.40694185,0
+PFM.US,D,20120803,000000,12.952,13.0648,12.952,13.048,49502.921826065,0
+PFM.US,D,20120806,000000,13.0836,13.1133,13.042,13.048,34042.604457658,0
+PFM.US,D,20120807,000000,13.1054,13.1133,13.0648,13.0836,60005.470450074,0
+PFM.US,D,20120808,000000,13.048,13.1054,13.048,13.0965,67067.790304025,0
+PFM.US,D,20120809,000000,13.0569,13.0906,13.042,13.0648,68262.019498213,0
+PFM.US,D,20120810,000000,13.042,13.1054,13.0202,13.0965,34441.691201909,0
+PFM.US,D,20120813,000000,13.0737,13.0965,13.0362,13.0965,218798.54977568,0
+PFM.US,D,20120814,000000,13.1539,13.1539,13.0648,13.1054,37346.436492339,0
+PFM.US,D,20120815,000000,13.1054,13.1361,13.0906,13.1054,55766.057845327,0
+PFM.US,D,20120816,000000,13.1361,13.1885,13.0836,13.1629,124420.09166447,0
+PFM.US,D,20120817,000000,13.2183,13.2183,13.1629,13.1885,62313.10114341,0
+PFM.US,D,20120820,000000,13.1975,13.1975,13.1272,13.145,25680.97940597,0
+PFM.US,D,20120821,000000,13.1885,13.2183,13.0965,13.1054,89748.041531708,0
+PFM.US,D,20120822,000000,13.0648,13.1054,13.042,13.0836,53730.210276556,0
+PFM.US,D,20120823,000000,13.0836,13.0836,12.9846,13.0024,27269.243613468,0
+PFM.US,D,20120824,000000,12.9936,13.1054,12.9936,13.0737,112286.84429307,0
+PFM.US,D,20120827,000000,13.0906,13.1213,13.0737,13.0737,38390.124104519,0
+PFM.US,D,20120828,000000,13.0648,13.1133,13.048,13.0648,19135.956800263,0
+PFM.US,D,20120829,000000,13.0906,13.1133,13.0569,13.0906,37463.636650145,0
+PFM.US,D,20120830,000000,13.0202,13.042,12.9846,12.9936,40024.864236664,0
+PFM.US,D,20120831,000000,13.0995,13.1074,13.0232,13.0777,57579.629252744,0
+PFM.US,D,20120904,000000,13.0678,13.0678,12.9876,13.051,94272.371761463,0
+PFM.US,D,20120905,000000,13.0302,13.0846,13.0134,13.0302,75855.78144704,0
+PFM.US,D,20120906,000000,13.0579,13.2301,13.0579,13.2301,92447.686545979,0
+PFM.US,D,20120907,000000,13.2301,13.2766,13.2143,13.2449,75336.46350642,0
+PFM.US,D,20120910,000000,13.2183,13.2796,13.2183,13.2183,84135.568457501,0
+PFM.US,D,20120911,000000,13.2489,13.2796,13.241,13.2578,34703.370864594,0
+PFM.US,D,20120912,000000,13.2796,13.2796,13.2341,13.2341,40076.391892251,0
+PFM.US,D,20120913,000000,13.2648,13.4439,13.241,13.4202,205142.71069899,0
+PFM.US,D,20120914,000000,13.4637,13.4805,13.3904,13.4251,166705.10032364,0
+PFM.US,D,20120917,000000,13.4202,13.4578,13.3796,13.4112,55470.026412251,0
+PFM.US,D,20120918,000000,13.4073,13.432,13.3756,13.3904,77378.373152319,0
+PFM.US,D,20120919,000000,13.3984,13.4469,13.3904,13.4251,84866.048751408,0
+PFM.US,D,20120920,000000,13.3518,13.4469,13.3518,13.432,62604.080845548,0
+PFM.US,D,20120921,000000,13.5043,13.5043,13.44,13.4469,2731016.2634081,0
+PFM.US,D,20120924,000000,13.4073,13.4904,13.3984,13.4469,294981.68338762,0
+PFM.US,D,20120925,000000,13.4805,13.5043,13.3518,13.3518,53675.651582406,0
+PFM.US,D,20120926,000000,13.3756,13.3756,13.3113,13.3262,138884.20769154,0
+PFM.US,D,20120927,000000,13.3756,13.4162,13.3113,13.3756,59994.356642006,0
+PFM.US,D,20120928,000000,13.335,13.3676,13.2756,13.3508,41114.017427302,0
+PFM.US,D,20121001,000000,13.3618,13.4637,13.3618,13.3904,184408.38622936,0
+PFM.US,D,20121002,000000,13.44,13.4469,13.3262,13.3836,104967.89650738,0
+PFM.US,D,20121003,000000,13.4251,13.4469,13.3518,13.4073,67443.639085952,0
+PFM.US,D,20121004,000000,13.4637,13.5141,13.432,13.4904,86476.540575041,0
+PFM.US,D,20121005,000000,13.5517,13.5775,13.4993,13.5043,33021.144461615,0
+PFM.US,D,20121008,000000,13.4904,13.5141,13.4637,13.5141,55764.037152952,0
+PFM.US,D,20121009,000000,13.4993,13.5043,13.3984,13.3984,52678.439894874,0
+PFM.US,D,20121010,000000,13.3686,13.3836,13.2766,13.2915,107288.66170116,0
+PFM.US,D,20121011,000000,13.3262,13.3836,13.2687,13.2687,56579.386526648,0
+PFM.US,D,20121012,000000,13.3014,13.336,13.2301,13.2539,94050.095600109,0
+PFM.US,D,20121015,000000,13.2766,13.3618,13.2371,13.3518,48864.383035264,0
+PFM.US,D,20121016,000000,13.3836,13.4548,13.3756,13.4548,78722.133582327,0
+PFM.US,D,20121017,000000,13.4726,13.4993,13.4548,13.4904,33168.65500506,0
+PFM.US,D,20121018,000000,13.4637,13.4904,13.432,13.4726,46403.179721355,0
+PFM.US,D,20121019,000000,13.432,13.432,13.2687,13.2846,110278.27607137,0
+PFM.US,D,20121022,000000,13.2618,13.2766,13.1925,13.2687,65028.91169669,0
+PFM.US,D,20121023,000000,13.1579,13.1579,13.0302,13.0925,61764.483163341,0
+PFM.US,D,20121024,000000,13.1074,13.1232,13.044,13.0579,40885.679188819,0
+PFM.US,D,20121025,000000,13.1667,13.1767,13.051,13.1163,29287.915297044,0
+PFM.US,D,20121026,000000,13.1074,13.1311,13.051,13.1074,26969.17079564,0
+PFM.US,D,20121031,000000,13.1489,13.2005,13.0678,13.1579,93791.446975987,0
+PFM.US,D,20121101,000000,13.1391,13.2618,13.1391,13.2449,167304.23561311,0
+PFM.US,D,20121102,000000,13.2846,13.3113,13.1311,13.1311,48916.921037039,0
+PFM.US,D,20121105,000000,13.0777,13.1391,13.0579,13.1311,127475.37853691,0
+PFM.US,D,20121106,000000,13.2005,13.2766,13.1767,13.2301,38253.727369142,0
+PFM.US,D,20121107,000000,13.1232,13.1232,12.9312,12.9876,226210.44941067,0
+PFM.US,D,20121108,000000,12.9876,13.0134,12.8441,12.8441,158051.48522363,0
+PFM.US,D,20121109,000000,12.8005,12.9243,12.7669,12.8352,134988.3127907,0
+PFM.US,D,20121112,000000,12.8521,12.8916,12.8164,12.8441,112213.08902135,0
+PFM.US,D,20121113,000000,12.8164,12.9391,12.8164,12.8164,71258.70629175,0
+PFM.US,D,20121114,000000,12.8689,12.8689,12.658,12.658,220923.30780899,0
+PFM.US,D,20121115,000000,12.665,12.6986,12.5838,12.6482,101876.23717217,0
+PFM.US,D,20121116,000000,12.658,12.7382,12.5898,12.7144,157511.96035925,0
+PFM.US,D,20121119,000000,12.8352,12.9243,12.8352,12.9243,129470.81225816,0
+PFM.US,D,20121120,000000,12.9243,12.946,12.8521,12.9154,62490.922072494,0
+PFM.US,D,20121121,000000,12.954,12.9718,12.9312,12.9718,49449.373478102,0
+PFM.US,D,20121123,000000,13.0232,13.1074,13.0134,13.1074,113992.30865838,0
+PFM.US,D,20121126,000000,13.0579,13.0925,13.0381,13.0925,87299.972718242,0
+PFM.US,D,20121127,000000,13.0678,13.1074,13.0134,13.0134,80746.867343031,0
+PFM.US,D,20121128,000000,12.9718,13.1163,12.9391,13.1163,122163.98862672,0
+PFM.US,D,20121129,000000,13.1391,13.2005,13.1074,13.1667,132899.92722015,0
+PFM.US,D,20121130,000000,13.1915,13.2133,13.1381,13.1915,60575.305700093,0
+PFM.US,D,20121203,000000,13.2301,13.2371,13.1074,13.1163,124227.11554258,0
+PFM.US,D,20121204,000000,13.1232,13.1579,13.0777,13.0846,102578.42777281,0
+PFM.US,D,20121205,000000,13.1163,13.1855,13.051,13.1232,113790.23942078,0
+PFM.US,D,20121206,000000,13.1232,13.1767,13.1074,13.1579,40073.360853687,0
+PFM.US,D,20121207,000000,13.2005,13.2371,13.1767,13.2301,69222.858722978,0
+PFM.US,D,20121210,000000,13.2449,13.2618,13.2301,13.2371,146622.44914525,0
+PFM.US,D,20121211,000000,13.2687,13.344,13.2687,13.2846,52938.098865183,0
+PFM.US,D,20121212,000000,13.3262,13.3518,13.2449,13.2618,73513.798983311,0
+PFM.US,D,20121213,000000,13.2539,13.2766,13.1925,13.2143,53505.913422825,0
+PFM.US,D,20121214,000000,13.2143,13.2301,13.1579,13.1667,168544.94073195,0
+PFM.US,D,20121217,000000,13.1667,13.2687,13.1667,13.2687,104147.49540274,0
+PFM.US,D,20121218,000000,13.3014,13.3904,13.2371,13.3618,93734.867589461,0
+PFM.US,D,20121219,000000,13.3904,13.3904,13.2846,13.2846,52154.070223314,0
+PFM.US,D,20121220,000000,13.3014,13.344,13.2618,13.344,120791.93850346,0
+PFM.US,D,20121221,000000,13.2341,13.2885,13.1885,13.2341,133957.75967897,0
+PFM.US,D,20121224,000000,13.241,13.241,13.1965,13.2043,105359.91082831,0
+PFM.US,D,20121226,000000,13.2261,13.2341,13.1193,13.1619,49490.797671809,0
+PFM.US,D,20121227,000000,13.1351,13.1885,13.0164,13.1262,939545.16850726,0
+PFM.US,D,20121228,000000,13.054,13.1123,12.9906,12.9986,109852.92032624,0
+PFM.US,D,20121231,000000,12.9846,13.1589,12.9282,13.1589,261500.83141048,0
+PFM.US,D,20130102,000000,13.3964,13.4696,13.3658,13.4696,121253.66671135,0
+PFM.US,D,20130103,000000,13.4785,13.5281,13.4449,13.4696,118945.02567184,0
+PFM.US,D,20130104,000000,13.4973,13.5517,13.4785,13.5349,68509.554314267,0
+PFM.US,D,20130107,000000,13.4973,13.5023,13.4617,13.4785,137991.06166136,0
+PFM.US,D,20130108,000000,13.4617,13.5201,13.4142,13.4617,189835.96595116,0
+PFM.US,D,20130109,000000,13.5122,13.5122,13.4696,13.4785,72777.256612277,0
+PFM.US,D,20130110,000000,13.5597,13.5597,13.5023,13.5517,58439.433858711,0
+PFM.US,D,20130111,000000,13.5597,13.6013,13.5349,13.5765,72020.507317483,0
+PFM.US,D,20130114,000000,13.5923,13.6013,13.5765,13.6013,34969.091912032,0
+PFM.US,D,20130115,000000,13.5687,13.6329,13.5597,13.625,96822.485539914,0
+PFM.US,D,20130116,000000,13.6171,13.6171,13.5835,13.6013,53802.955202091,0
+PFM.US,D,20130117,000000,13.6656,13.733,13.6478,13.6924,40912.958535894,0
+PFM.US,D,20130118,000000,13.717,13.7646,13.6834,13.7646,41788.928680869,0
+PFM.US,D,20130122,000000,13.7646,13.8111,13.7398,13.8111,153396.82033562,0
+PFM.US,D,20130123,000000,13.82,13.8547,13.8111,13.8369,95002.85205537,0
+PFM.US,D,20130124,000000,13.8705,13.9161,13.8626,13.8863,98301.632359112,0
+PFM.US,D,20130125,000000,13.9437,13.9605,13.9021,13.9605,66093.816578817,0
+PFM.US,D,20130128,000000,13.9853,13.9853,13.9111,13.9605,139874.34695575,0
+PFM.US,D,20130129,000000,13.9437,14.0635,13.9437,14.0576,112015.06116851,0
+PFM.US,D,20130130,000000,14.0506,14.0635,13.9853,13.9942,86545.244115824,0
+PFM.US,D,20130131,000000,13.9784,13.9962,13.9527,13.9615,240272.44765491,0
+PFM.US,D,20130201,000000,14.0427,14.0804,14.0259,14.0724,98485.515365323,0
+PFM.US,D,20130204,000000,13.9853,14.0021,13.9359,13.9359,72445.863062621,0
+PFM.US,D,20130205,000000,14.0259,14.0724,14.019,14.0259,283242.47102953,0
+PFM.US,D,20130206,000000,14.0021,14.0724,13.9853,14.0724,98120.780391464,0
+PFM.US,D,20130207,000000,14.0804,14.0804,13.9685,14.0338,81582.423640486,0
+PFM.US,D,20130208,000000,14.0635,14.113,14.0635,14.0724,109952.94459885,0
+PFM.US,D,20130211,000000,14.0862,14.0862,14.0506,14.0804,32065.35696779,0
+PFM.US,D,20130212,000000,14.104,14.1219,14.0635,14.113,60314.636383595,0
+PFM.US,D,20130213,000000,14.1298,14.1298,14.0724,14.113,22908.589466164,0
+PFM.US,D,20130214,000000,14.0942,14.1298,14.0804,14.1219,118445.91465497,0
+PFM.US,D,20130215,000000,14.1298,14.1387,14.0635,14.1219,112631.37234317,0
+PFM.US,D,20130219,000000,14.1387,14.2031,14.1387,14.2031,80658.967224677,0
+PFM.US,D,20130220,000000,14.1941,14.2129,14.0942,14.104,89880.396882332,0
+PFM.US,D,20130221,000000,14.113,14.113,14.0259,14.0635,76606.468664706,0
+PFM.US,D,20130222,000000,14.0942,14.1546,14.0724,14.1546,61578.579464752,0
+PFM.US,D,20130225,000000,14.2367,14.2447,13.9605,13.9605,92482.038316371,0
+PFM.US,D,20130226,000000,13.9853,14.0506,13.9685,14.0506,117844.75867313,0
+PFM.US,D,20130227,000000,14.0259,14.2031,14.0259,14.1872,47880.305848176,0
+PFM.US,D,20130228,000000,14.2129,14.2605,14.1704,14.1704,103719.10861904,0
+PFM.US,D,20130301,000000,14.1397,14.2229,14.0962,14.206,76253.857845102,0
+PFM.US,D,20130304,000000,14.1872,14.2693,14.1546,14.2693,41225.155507979,0
+PFM.US,D,20130305,000000,14.3347,14.3931,14.3199,14.3604,60625.823009491,0
+PFM.US,D,20130306,000000,14.3931,14.401,14.3347,14.3604,67695.215286759,0
+PFM.US,D,20130307,000000,14.3852,14.3931,14.3515,14.3763,78447.319419197,0
+PFM.US,D,20130308,000000,14.401,14.4504,14.3683,14.4426,83723.347212808,0
+PFM.US,D,20130311,000000,14.4307,14.4732,14.4158,14.4654,80841.8398847,0
+PFM.US,D,20130312,000000,14.4852,14.493,14.4258,14.4504,36251.221224574,0
+PFM.US,D,20130313,000000,14.4504,14.493,14.4336,14.4852,40027.895275227,0
+PFM.US,D,20130314,000000,14.5178,14.5653,14.5089,14.5564,70704.02623455,0
+PFM.US,D,20130315,000000,14.5247,14.5247,14.4683,14.4852,67602.263437465,0
+PFM.US,D,20130318,000000,14.401,14.4762,14.3931,14.401,120978.85254823,0
+PFM.US,D,20130319,000000,14.4099,14.4762,14.3515,14.401,86160.302218205,0
+PFM.US,D,20130320,000000,14.4762,14.5425,14.4762,14.5178,73605.740486418,0
+PFM.US,D,20130321,000000,14.4762,14.5089,14.4188,14.4504,89768.248455467,0
+PFM.US,D,20130322,000000,14.4683,14.5653,14.4683,14.5564,62637.422269751,0
+PFM.US,D,20130325,000000,14.5969,14.6217,14.4683,14.5089,60768.281821996,0
+PFM.US,D,20130326,000000,14.5564,14.6563,14.5485,14.6563,47154.87728521,0
+PFM.US,D,20130327,000000,14.5891,14.6297,14.5732,14.6297,62146.394022395,0
+PFM.US,D,20130328,000000,14.6297,14.7049,14.6297,14.7049,74363.500127399,0
+PFM.US,D,20130401,000000,14.6959,14.7207,14.6375,14.6881,98334.973783314,0
+PFM.US,D,20130402,000000,14.7049,14.781,14.7049,14.7712,105437.70748479,0
+PFM.US,D,20130403,000000,14.781,14.781,14.6217,14.6297,116782.88482957,0
+PFM.US,D,20130404,000000,14.6633,14.7385,14.6563,14.7207,83867.826717688,0
+PFM.US,D,20130405,000000,14.5891,14.6811,14.5485,14.6633,75246.54269569,0
+PFM.US,D,20130408,000000,14.6712,14.7385,14.6217,14.7306,29906.247164085,0
+PFM.US,D,20130409,000000,14.781,14.8186,14.7207,14.788,46138.469020106,0
+PFM.US,D,20130410,000000,14.8186,14.9087,14.8186,14.8919,86631.123541802,0
+PFM.US,D,20130411,000000,14.9157,14.9989,14.9087,14.9671,92581.052242792,0
+PFM.US,D,20130412,000000,14.9335,14.9424,14.8751,14.9424,79221.244599187,0
+PFM.US,D,20130415,000000,14.8672,14.8672,14.6563,14.6563,64707.621608914,0
+PFM.US,D,20130416,000000,14.7712,14.8424,14.7118,14.8346,52858.281516333,0
+PFM.US,D,20130417,000000,14.7464,14.781,14.6712,14.7118,73095.515661489,0
+PFM.US,D,20130418,000000,14.7544,14.7544,14.6138,14.6811,40573.482216734,0
+PFM.US,D,20130419,000000,14.7049,14.7712,14.6881,14.7712,42371.898431331,0
+PFM.US,D,20130422,000000,14.7464,14.8346,14.6811,14.8098,72664.097839224,0
+PFM.US,D,20130423,000000,14.8514,14.9246,14.7544,14.9157,120135.21348127,0
+PFM.US,D,20130424,000000,14.882,14.8919,14.8008,14.8008,142499.22635211,0
+PFM.US,D,20130425,000000,14.8672,14.9424,14.8346,14.882,104136.38159467,0
+PFM.US,D,20130426,000000,14.9008,14.9008,14.8098,14.8602,28439.224499144,0
+PFM.US,D,20130429,000000,14.8919,14.9671,14.8751,14.9503,80926.70896449,0
+PFM.US,D,20130430,000000,14.9612,14.9939,14.8771,14.9859,45755.547814863,0
+PFM.US,D,20130501,000000,14.9829,14.9829,14.8514,14.8514,60782.426668628,0
+PFM.US,D,20130502,000000,14.9087,14.9989,14.9008,14.9829,92143.572343398,0
+PFM.US,D,20130503,000000,15.0889,15.168,15.0463,15.1354,112273.70979263,0
+PFM.US,D,20130506,000000,15.1304,15.1592,15.08,15.0988,58229.281851613,0
+PFM.US,D,20130507,000000,15.1304,15.2027,15.1206,15.2027,101285.1846522,0
+PFM.US,D,20130508,000000,15.1938,15.2453,15.176,15.2453,36351.245497184,0
+PFM.US,D,20130509,000000,15.2453,15.2532,15.1592,15.1592,197422.65547667,0
+PFM.US,D,20130510,000000,15.1938,15.2284,15.1434,15.2027,54194.969523025,0
+PFM.US,D,20130513,000000,15.2196,15.2284,15.168,15.2196,44696.705009864,0
+PFM.US,D,20130514,000000,15.2196,15.3661,15.2027,15.3511,46621.414497958,0
+PFM.US,D,20130515,000000,15.3511,15.465,15.3433,15.4551,74215.989583955,0
+PFM.US,D,20130516,000000,15.3739,15.4462,15.3511,15.3739,95267.56275662,0
+PFM.US,D,20130517,000000,15.3661,15.4749,15.3661,15.4749,80947.926234438,0
+PFM.US,D,20130520,000000,15.465,15.5144,15.4284,15.4551,459821.68464825,0
+PFM.US,D,20130521,000000,15.4848,15.5392,15.4462,15.4917,237476.81975278,0
+PFM.US,D,20130522,000000,15.4917,15.5758,15.3265,15.3433,30251.785560374,0
+PFM.US,D,20130523,000000,15.2532,15.3433,15.2196,15.3017,93665.15370249,0
+PFM.US,D,20130524,000000,15.27,15.3265,15.2284,15.3265,103797.9156217,0
+PFM.US,D,20130528,000000,15.465,15.5144,15.3433,15.3888,47349.874099489,0
+PFM.US,D,20130529,000000,15.3235,15.3235,15.1552,15.2156,74397.85189779,0
+PFM.US,D,20130530,000000,15.1839,15.27,15.1839,15.2027,43336.779040849,0
+PFM.US,D,20130531,000000,15.1394,15.1898,14.9939,15.0017,88489.15018149,0
+PFM.US,D,20130603,000000,14.9671,15.0988,14.9246,15.0988,260123.72955627,0
+PFM.US,D,20130604,000000,15.1018,15.1394,14.9612,15.0423,96902.302888764,0
+PFM.US,D,20130605,000000,15.0097,15.0255,14.8365,14.8534,177869.42570077,0
+PFM.US,D,20130606,000000,14.8622,14.9275,14.7642,14.9275,154193.98347793,0
+PFM.US,D,20130607,000000,15.0493,15.1018,15.0017,15.1018,89891.5106904,0
+PFM.US,D,20130610,000000,15.1354,15.1354,15.0721,15.0889,35806.668901864,0
+PFM.US,D,20130611,000000,15.0187,15.1018,14.9533,14.9939,56120.689357307,0
+PFM.US,D,20130612,000000,15.0988,15.0988,14.8602,14.882,75287.966889397,0
+PFM.US,D,20130613,000000,14.8919,15.0889,14.8602,15.08,117176.91984287,0
+PFM.US,D,20130614,000000,15.0839,15.1314,14.9939,15.0017,82382.617821364,0
+PFM.US,D,20130617,000000,15.0988,15.168,15.0404,15.0988,56013.592661382,0
+PFM.US,D,20130618,000000,15.1314,15.2156,15.1176,15.1988,64560.11106547,0
+PFM.US,D,20130619,000000,15.2156,15.2156,14.9939,14.9939,85605.622161007,0
+PFM.US,D,20130620,000000,14.885,14.885,14.5732,14.6049,154282.89394248,0
+PFM.US,D,20130621,000000,14.7395,14.7642,14.5653,14.6821,65249.167165669,0
+PFM.US,D,20130624,000000,14.5653,14.689,14.4496,14.5653,271390.09989838,0
+PFM.US,D,20130625,000000,14.6633,14.7217,14.5891,14.6722,41871.777068284,0
+PFM.US,D,20130626,000000,14.7732,14.8622,14.7563,14.8444,62862.72946967,0
+PFM.US,D,20130627,000000,14.885,14.9701,14.885,14.9107,77426.869769342,0
+PFM.US,D,20130628,000000,14.885,14.9107,14.8028,14.8108,90479.532171802,0
+PFM.US,D,20130701,000000,14.8949,15.0097,14.885,14.9107,91249.41596704,0
+PFM.US,D,20130702,000000,14.9177,15.0097,14.8682,14.9177,65663.409102739,0
+PFM.US,D,20130703,000000,14.8682,14.9453,14.8306,14.9275,41787.918334681,0
+PFM.US,D,20130705,000000,15.0097,15.0345,14.9028,15.0345,57209.842547945,0
+PFM.US,D,20130708,000000,15.076,15.18,15.076,15.1394,51005.306607585,0
+PFM.US,D,20130709,000000,15.2235,15.2661,15.1888,15.2572,73753.251029861,0
+PFM.US,D,20130710,000000,15.2661,15.2987,15.2076,15.2572,64720.756109357,0
+PFM.US,D,20130711,000000,15.3631,15.4353,15.3631,15.4105,172401.43213145,0
+PFM.US,D,20130712,000000,15.3868,15.4531,15.3799,15.4531,65748.278182529,0
+PFM.US,D,20130715,000000,15.4531,15.4996,15.4195,15.4818,205381.15239935,0
+PFM.US,D,20130716,000000,15.4353,15.462,15.3937,15.4264,79727.428039363,0
+PFM.US,D,20130717,000000,15.4531,15.4996,15.4353,15.4719,100661.80105422,0
+PFM.US,D,20130718,000000,15.4818,15.5927,15.4818,15.555,85243.918225711,0
+PFM.US,D,20130719,000000,15.5472,15.6273,15.5274,15.6273,54083.831442348,0
+PFM.US,D,20130722,000000,15.6273,15.6511,15.5927,15.6273,50923.46856636,0
+PFM.US,D,20130723,000000,15.6511,15.6669,15.6105,15.6412,75942.671219206,0
+PFM.US,D,20130724,000000,15.659,15.659,15.4996,15.5472,37542.443652807,0
+PFM.US,D,20130725,000000,15.4898,15.5927,15.4898,15.5927,55864.061425562,0
+PFM.US,D,20130726,000000,15.563,15.5927,15.4531,15.5927,57449.294594495,0
+PFM.US,D,20130729,000000,15.5758,15.5828,15.5125,15.555,31381.35259853,0
+PFM.US,D,20130730,000000,15.5927,15.6184,15.5204,15.563,40146.105779221,0
+PFM.US,D,20130731,000000,15.5472,15.6511,15.5472,15.563,47000.294318449,0
+PFM.US,D,20130801,000000,15.6333,15.7105,15.6333,15.7105,129108.09797669,0
+PFM.US,D,20130802,000000,15.6669,15.6937,15.6006,15.6937,80209.363171027,0
+PFM.US,D,20130805,000000,15.659,15.6749,15.6333,15.6669,48632.00341203,0
+PFM.US,D,20130806,000000,15.6006,15.6105,15.555,15.5828,41035.210424639,0
+PFM.US,D,20130807,000000,15.5472,15.5758,15.5056,15.563,42635.598786394,0
+PFM.US,D,20130808,000000,15.6184,15.6333,15.5204,15.5758,114373.20917124,0
+PFM.US,D,20130809,000000,15.555,15.5927,15.4898,15.5274,46217.276022767,0
+PFM.US,D,20130812,000000,15.462,15.5204,15.4442,15.5125,140308.79581658,0
+PFM.US,D,20130813,000000,15.5056,15.5472,15.4264,15.5056,66364.589357195,0
+PFM.US,D,20130814,000000,15.5204,15.5204,15.3868,15.4027,46255.669177911,0
+PFM.US,D,20130815,000000,15.3145,15.3235,15.1888,15.2235,102311.69637919,0
+PFM.US,D,20130816,000000,15.1888,15.1888,15.1018,15.1453,56379.337981429,0
+PFM.US,D,20130819,000000,15.1314,15.1394,15.0671,15.0671,37540.422960431,0
+PFM.US,D,20130820,000000,15.0839,15.1642,15.0493,15.1176,174426.16589215,0
+PFM.US,D,20130821,000000,15.0592,15.1255,15.0017,15.0017,51293.255271158,0
+PFM.US,D,20130822,000000,15.0255,15.1314,15.0255,15.1077,59311.362618935,0
+PFM.US,D,20130823,000000,15.1394,15.18,15.0839,15.18,63577.044224569,0
+PFM.US,D,20130826,000000,15.1888,15.1988,15.076,15.076,23101.565588068,0
+PFM.US,D,20130827,000000,14.9612,15.0187,14.9177,14.9275,99212.964620665,0
+PFM.US,D,20130828,000000,14.9028,14.9939,14.8949,14.9533,32063.336275413,0
+PFM.US,D,20130829,000000,14.9177,15.0187,14.8949,14.9453,51341.751888181,0
+PFM.US,D,20130830,000000,14.9612,14.9612,14.8949,14.9355,23121.772511828,0
+PFM.US,D,20130903,000000,15.0017,15.0839,14.884,14.9453,32618.016332612,0
+PFM.US,D,20130904,000000,14.9612,15.0671,14.9355,15.0355,29586.977768685,0
+PFM.US,D,20130905,000000,15.076,15.1087,15.0423,15.0423,85093.376643703,0
+PFM.US,D,20130906,000000,15.1087,15.1394,14.9612,15.0592,52150.028838562,0
+PFM.US,D,20130909,000000,15.0671,15.2076,15.0671,15.2076,40324.937054493,0
+PFM.US,D,20130910,000000,15.2997,15.2997,15.2502,15.2829,73760.323453178,0
+PFM.US,D,20130911,000000,15.2908,15.3937,15.2908,15.3868,38971.073162605,0
+PFM.US,D,20130912,000000,15.3937,15.4195,15.3473,15.3551,63834.682502502,0
+PFM.US,D,20130913,000000,15.3819,15.4125,15.3651,15.3957,29193.953101563,0
+PFM.US,D,20130916,000000,15.5372,15.563,15.4818,15.5056,39082.211243283,0
+PFM.US,D,20130917,000000,15.5144,15.557,15.5144,15.5492,41173.627852393,0
+PFM.US,D,20130918,000000,15.5144,15.7619,15.5066,15.7619,54519.290649365,0
+PFM.US,D,20130919,000000,15.755,15.7787,15.7303,15.755,63752.844461277,0
+PFM.US,D,20130920,000000,15.7867,15.7867,15.5946,15.6214,50768.885599599,0
+PFM.US,D,20130923,000000,15.557,15.5768,15.5304,15.566,59531.618087914,0
+PFM.US,D,20130924,000000,15.566,15.6214,15.5304,15.5492,76406.420119486,0
+PFM.US,D,20130925,000000,15.557,15.557,15.4363,15.4462,32838.271801592,0
+PFM.US,D,20130926,000000,15.465,15.5402,15.4551,15.5016,27562.244007981,0
+PFM.US,D,20130927,000000,15.4551,15.4551,15.3878,15.4205,21834.591468346,0
+PFM.US,D,20130930,000000,15.3333,15.3729,15.2928,15.3155,95619.163230035,0
+PFM.US,D,20131001,000000,15.3245,15.4363,15.3245,15.4125,67261.776772117,0
+PFM.US,D,20131002,000000,15.3413,15.3651,15.267,15.3571,49862.605068985,0
+PFM.US,D,20131003,000000,15.3413,15.3413,15.1898,15.2572,34637.698362376,0
+PFM.US,D,20131004,000000,15.2572,15.3245,15.2502,15.3076,33980.973340192,0
+PFM.US,D,20131007,000000,15.1898,15.2829,15.1651,15.2255,36477.53877068,0
+PFM.US,D,20131008,000000,15.2086,15.2344,15.1087,15.1087,84808.459018693,0
+PFM.US,D,20131009,000000,15.1087,15.1898,15.0938,15.1463,88720.519458536,0
+PFM.US,D,20131010,000000,15.2502,15.4205,15.2502,15.4205,95774.756542983,0
+PFM.US,D,20131011,000000,15.4284,15.5304,15.4125,15.5304,39281.249442314,0
+PFM.US,D,20131014,000000,15.4284,15.5768,15.4284,15.5768,37507.081536228,0
+PFM.US,D,20131015,000000,15.5304,15.557,15.4462,15.4462,46187.975983317,0
+PFM.US,D,20131016,000000,15.4927,15.6451,15.4927,15.6362,34549.798244023,0
+PFM.US,D,20131017,000000,15.5402,15.7303,15.5402,15.7303,47740.878074236,0
+PFM.US,D,20131018,000000,15.7461,15.7619,15.7145,15.7619,52713.802011452,0
+PFM.US,D,20131021,000000,15.7787,15.7787,15.7145,15.7381,74507.97963228,0
+PFM.US,D,20131022,000000,15.7787,15.9183,15.7787,15.9004,80683.215533188,0
+PFM.US,D,20131023,000000,15.8628,15.8768,15.8124,15.8728,31826.915267427,0
+PFM.US,D,20131024,000000,15.854,15.9183,15.854,15.8926,142622.48858705,0
+PFM.US,D,20131025,000000,15.8926,15.9332,15.8856,15.9332,53345.268378938,0
+PFM.US,D,20131028,000000,15.9688,16.0262,15.9688,15.9876,35336.857924456,0
+PFM.US,D,20131029,000000,16.0005,16.1183,16.0005,16.1183,37943.551089433,0
+PFM.US,D,20131030,000000,16.1271,16.1271,15.9876,16.0341,33418.21051349,0
+PFM.US,D,20131031,000000,16.0094,16.1024,15.9609,16.0183,24878.764532717,0
+PFM.US,D,20131101,000000,16.0262,16.0509,15.9688,16.043,35885.475904526,0
+PFM.US,D,20131104,000000,16.0599,16.1024,16.0262,16.1024,17506.268399058,0
+PFM.US,D,20131105,000000,16.0005,16.0935,16.0005,16.0509,32151.236393768,0
+PFM.US,D,20131106,000000,16.1024,16.1895,16.0935,16.1816,36517.952618199,0
+PFM.US,D,20131107,000000,16.1895,16.2063,16.0094,16.0183,32320.974553348,0
+PFM.US,D,20131108,000000,16.0005,16.1024,15.951,16.1024,46366.807258588,0
+PFM.US,D,20131111,000000,16.1024,16.1568,16.1024,16.1271,18929.846177916,0
+PFM.US,D,20131112,000000,16.1341,16.142,16.0677,16.1183,15451.224252715,0
+PFM.US,D,20131113,000000,16.0767,16.1984,16.0677,16.1984,32422.009172145,0
+PFM.US,D,20131114,000000,16.1737,16.3073,16.1737,16.2914,40223.902435695,0
+PFM.US,D,20131115,000000,16.2984,16.3409,16.2686,16.3409,40574.492562923,0
+PFM.US,D,20131118,000000,16.3409,16.3637,16.2836,16.3152,38875.090274747,0
+PFM.US,D,20131119,000000,16.2836,16.3558,16.2686,16.3152,76970.193292377,0
+PFM.US,D,20131120,000000,16.2914,16.333,16.1895,16.2508,25718.362214926,0
+PFM.US,D,20131121,000000,16.2766,16.333,16.2766,16.333,88098.146206743,0
+PFM.US,D,20131122,000000,16.2984,16.3825,16.2984,16.3637,49086.659196619,0
+PFM.US,D,20131125,000000,16.3914,16.4221,16.3409,16.3558,28622.097159168,0
+PFM.US,D,20131126,000000,16.3409,16.3825,16.333,16.3409,46683.045615425,0
+PFM.US,D,20131127,000000,16.3489,16.3558,16.3073,16.3489,23953.287424531,0
+PFM.US,D,20131129,000000,16.3736,16.3825,16.2914,16.2984,18687.363092802,0
+PFM.US,D,20131202,000000,16.2766,16.2984,16.1984,16.2063,64271.152055708,0
+PFM.US,D,20131203,000000,16.1816,16.2063,16.1183,16.1816,32511.929982875,0
+PFM.US,D,20131204,000000,16.1271,16.2063,16.043,16.1479,51234.655192256,0
+PFM.US,D,20131205,000000,16.0855,16.1103,16.0262,16.0341,41544.42490338,0
+PFM.US,D,20131206,000000,16.1648,16.2598,16.142,16.2598,39413.604792938,0
+PFM.US,D,20131209,000000,16.2598,16.2914,16.234,16.2686,26365.994121418,0
+PFM.US,D,20131210,000000,16.2242,16.234,16.1737,16.1895,38822.552272973,0
+PFM.US,D,20131211,000000,16.1984,16.1984,16.0262,16.043,39658.108570429,0
+PFM.US,D,20131212,000000,16.0341,16.0341,15.9094,15.951,23072.265548617,0
+PFM.US,D,20131213,000000,15.9332,15.9688,15.9004,15.941,138201.21366847,0
+PFM.US,D,20131216,000000,15.9787,16.0767,15.9688,16.0341,74200.834391135,0
+PFM.US,D,20131217,000000,16.043,16.043,15.9332,15.9609,73413.774710702,0
+PFM.US,D,20131218,000000,15.9688,16.2508,15.941,16.2508,110957.2287097,0
+PFM.US,D,20131219,000000,16.1737,16.243,16.142,16.234,91350.450585838,0
+PFM.US,D,20131220,000000,16.2024,16.338,16.2024,16.2648,334005.294552,0
+PFM.US,D,20131223,000000,16.3459,16.3459,16.2954,16.3112,43600.47939591,0
+PFM.US,D,20131224,000000,16.3024,16.3953,16.3024,16.3795,47894.450694807,0
+PFM.US,D,20131226,000000,16.4122,16.4765,16.4122,16.4706,31751.139303329,0
+PFM.US,D,20131227,000000,16.5191,16.5191,16.4765,16.4923,23581.480027357,0
+PFM.US,D,20131230,000000,16.4855,16.5191,16.4765,16.5191,23123.793204203,0
+PFM.US,D,20131231,000000,16.5112,16.5706,16.5112,16.5458,73734.05445229,0
+PFM.US,D,20140102,000000,16.5112,16.5112,16.3607,16.4043,37205.99837221,0
+PFM.US,D,20140103,000000,16.4281,16.4469,16.3696,16.4043,86849.358318405,0
+PFM.US,D,20140106,000000,16.4191,16.4627,16.3281,16.3607,26328.611312463,0
+PFM.US,D,20140107,000000,16.4122,16.4923,16.4122,16.4765,31544.018334794,0
+PFM.US,D,20140108,000000,16.4627,16.4627,16.3696,16.4122,30636.727457992,0
+PFM.US,D,20140109,000000,16.4191,16.4281,16.3459,16.4122,59630.632014335,0
+PFM.US,D,20140110,000000,16.4043,16.4627,16.3795,16.4469,85009.517910101,0
+PFM.US,D,20140113,000000,16.4281,16.4379,16.2558,16.2558,27176.291764174,0
+PFM.US,D,20140114,000000,16.3112,16.3953,16.2894,16.3607,46077.848248827,0
+PFM.US,D,20140115,000000,16.4043,16.4469,16.3885,16.3885,42710.364404304,0
+PFM.US,D,20140116,000000,16.3607,16.3953,16.3459,16.3795,58496.013245238,0
+PFM.US,D,20140117,000000,16.3953,16.4043,16.3202,16.3459,55047.701705676,0
+PFM.US,D,20140121,000000,16.4043,16.4043,16.2736,16.3607,76900.479405407,0
+PFM.US,D,20140122,000000,16.3607,16.3795,16.2954,16.3528,40041.029775671,0
+PFM.US,D,20140123,000000,16.238,16.2648,16.1449,16.1776,195886.92927094,0
+PFM.US,D,20140124,000000,16.1133,16.138,15.9034,15.9034,114168.10889508,0
+PFM.US,D,20140127,000000,15.9352,15.954,15.8372,15.8648,65242.094742353,0
+PFM.US,D,20140128,000000,15.8876,15.9728,15.8876,15.9728,50855.775371765,0
+PFM.US,D,20140129,000000,15.8946,15.9034,15.7718,15.7985,139606.60521594,0
+PFM.US,D,20140130,000000,15.8648,15.9352,15.8372,15.8946,90597.742675795,0
+PFM.US,D,20140131,000000,15.7155,15.8946,15.6619,15.7887,99214.985313042,0
+PFM.US,D,20140203,000000,15.8154,15.8154,15.4205,15.4462,181581.4375954,0
+PFM.US,D,20140204,000000,15.4551,15.5076,15.4363,15.5016,80935.802080182,0
+PFM.US,D,20140205,000000,15.465,15.5412,15.4037,15.5076,91009.963920489,0
+PFM.US,D,20140206,000000,15.5412,15.656,15.5412,15.6461,56337.913787721,0
+PFM.US,D,20140207,000000,15.7323,15.8372,15.7155,15.8372,45193.795334348,0
+PFM.US,D,20140210,000000,15.8154,15.8648,15.7985,15.856,209601.36842653,0
+PFM.US,D,20140211,000000,15.8648,16.0717,15.8648,16.046,37225.194949782,0
+PFM.US,D,20140212,000000,16.046,16.1133,16.0281,16.046,58872.872373353,0
+PFM.US,D,20140213,000000,15.9896,16.1449,15.9896,16.1311,38567.945033603,0
+PFM.US,D,20140214,000000,16.1053,16.2469,16.1053,16.2202,26548.866781442,0
+PFM.US,D,20140218,000000,16.2024,16.2024,16.1598,16.1846,37117.087907669,0
+PFM.US,D,20140219,000000,16.1311,16.2558,16.0895,16.0895,27502.633582891,0
+PFM.US,D,20140220,000000,16.0797,16.238,16.0797,16.1846,51265.975924083,0
+PFM.US,D,20140221,000000,16.238,16.2558,16.1598,16.1598,35429.809773749,0
+PFM.US,D,20140224,000000,16.1776,16.3281,16.1776,16.2469,32075.460429669,0
+PFM.US,D,20140225,000000,16.2469,16.2954,16.2024,16.2291,34820.5710224,0
+PFM.US,D,20140226,000000,16.2648,16.3281,16.2558,16.2806,59882.208215141,0
+PFM.US,D,20140227,000000,16.2558,16.3459,16.2558,16.3459,17189.019696033,0
+PFM.US,D,20140228,000000,16.3795,16.4765,16.338,16.4043,46680.014576861,0
+PFM.US,D,20140303,000000,16.3112,16.3459,16.2469,16.3112,39609.611953405,0
+PFM.US,D,20140304,000000,16.4706,16.5458,16.4537,16.528,33115.106657097,0
+PFM.US,D,20140305,000000,16.5013,16.5013,16.4379,16.4627,101744.89216773,0
+PFM.US,D,20140306,000000,16.5013,16.5112,16.4706,16.4855,20427.179228495,0
+PFM.US,D,20140307,000000,16.5112,16.5458,16.4855,16.528,15623.993450858,0
+PFM.US,D,20140310,000000,16.4923,16.528,16.4469,16.5112,37512.133267167,0
+PFM.US,D,20140311,000000,16.5706,16.5706,16.4627,16.4627,20387.775727165,0
+PFM.US,D,20140312,000000,16.4469,16.4923,16.4191,16.4855,29504.129381271,0
+PFM.US,D,20140313,000000,16.5112,16.5458,16.3528,16.3795,49237.200778628,0
+PFM.US,D,20140314,000000,16.3607,16.4469,16.3459,16.3528,40835.16187942,0
+PFM.US,D,20140317,000000,16.4043,16.5112,16.4043,16.5112,22791.389308359,0
+PFM.US,D,20140318,000000,16.5359,16.5982,16.5112,16.5794,27246.005651145,0
+PFM.US,D,20140319,000000,16.5982,16.5982,16.3607,16.4122,21797.208659391,0
+PFM.US,D,20140320,000000,16.4191,16.5013,16.3696,16.4855,23348.090057934,0
+PFM.US,D,20140321,000000,16.5468,16.617,16.4775,16.4775,561805.01851636,0
+PFM.US,D,20140324,000000,16.5557,16.5557,16.4291,16.4627,76599.39624139,0
+PFM.US,D,20140325,000000,16.5201,16.617,16.5201,16.6082,37103.953407225,0
+PFM.US,D,20140326,000000,16.6764,16.6764,16.5379,16.5379,82135.083005309,0
+PFM.US,D,20140327,000000,16.4933,16.5726,16.4706,16.5379,22381.188756042,0
+PFM.US,D,20140328,000000,16.5468,16.6606,16.5468,16.6398,188439.66751937,0
+PFM.US,D,20140331,000000,16.7299,16.7735,16.7022,16.7655,54518.280303177,0
+PFM.US,D,20140401,000000,16.7983,16.8071,16.72,16.8071,38226.448022066,0
+PFM.US,D,20140402,000000,16.7735,16.8527,16.7735,16.8457,9904.4236807273,0
+PFM.US,D,20140403,000000,16.8457,16.8883,16.8279,16.8803,25770.9002167,0
+PFM.US,D,20140404,000000,16.9061,16.9546,16.7398,16.7735,27623.875125448,0
+PFM.US,D,20140407,000000,16.6923,16.7735,16.6458,16.6458,38781.128079265,0
+PFM.US,D,20140408,000000,16.617,16.7576,16.617,16.7398,22691.36503575,0
+PFM.US,D,20140409,000000,16.7655,16.8615,16.7487,16.8615,38570.976072167,0
+PFM.US,D,20140410,000000,16.8457,16.8972,16.617,16.631,56643.038336491,0
+PFM.US,D,20140411,000000,16.5992,16.6518,16.53,16.5656,39126.666475553,0
+PFM.US,D,20140414,000000,16.624,16.6923,16.5904,16.6676,39014.518048687,0
+PFM.US,D,20140415,000000,16.7111,16.7983,16.6398,16.7983,26536.742627186,0
+PFM.US,D,20140416,000000,16.8527,16.9456,16.8527,16.9456,30838.796695587,0
+PFM.US,D,20140417,000000,16.9278,17.004,16.9278,16.9962,18818.708097239,0
+PFM.US,D,20140421,000000,16.9596,17.0229,16.9368,17.0229,50400.109240987,0
+PFM.US,D,20140422,000000,17.014,17.0565,16.9962,17.0318,24598.898638648,0
+PFM.US,D,20140423,000000,16.9962,17.0318,16.9862,16.9862,20132.158141607,0
+PFM.US,D,20140424,000000,17.0318,17.0318,16.9596,16.9694,32293.695206272,0
+PFM.US,D,20140425,000000,16.9456,16.9546,16.8615,16.913,32377.553939875,0
+PFM.US,D,20140428,000000,16.9596,17.0486,16.8972,17.0318,35395.458003358,0
+PFM.US,D,20140429,000000,17.0793,17.0941,17.0407,17.0407,22647.920149667,0
+PFM.US,D,20140430,000000,17.0318,17.0872,17.014,17.0872,29760.757313017,0
+PFM.US,D,20140501,000000,17.0941,17.0941,16.9962,17.0318,40261.28524465,0
+PFM.US,D,20140502,000000,17.0486,17.1031,16.9962,17.0229,82002.727654685,0
+PFM.US,D,20140505,000000,16.9962,17.0793,16.9456,17.0644,26839.846483579,0
+PFM.US,D,20140506,000000,17.0229,17.0704,16.9862,16.9862,46611.311036078,0
+PFM.US,D,20140507,000000,17.0229,17.1297,16.9862,17.1297,26235.659463169,0
+PFM.US,D,20140508,000000,17.1881,17.1981,17.0793,17.1031,31936.032655729,0
+PFM.US,D,20140509,000000,17.1031,17.1545,17.0872,17.1545,28251.300108181,0
+PFM.US,D,20140512,000000,17.1783,17.2466,17.1783,17.2466,43882.365982356,0
+PFM.US,D,20140513,000000,17.2782,17.2782,17.2367,17.2555,10707.648900168,0
+PFM.US,D,20140514,000000,17.2555,17.2555,17.1783,17.1981,26998.470835091,0
+PFM.US,D,20140515,000000,17.1387,17.1545,16.9962,17.0407,185633.93615537,0
+PFM.US,D,20140516,000000,17.0565,17.0793,17.014,17.0793,52424.843001691,0
+PFM.US,D,20140519,000000,17.014,17.0872,17.014,17.0872,16068.545773568,0
+PFM.US,D,20140520,000000,17.0872,17.0872,16.9278,16.9694,33726.366100822,0
+PFM.US,D,20140521,000000,16.9784,17.0565,16.9784,17.0565,22488.285451966,0
+PFM.US,D,20140522,000000,17.0407,17.0941,17.0407,17.0872,15937.200769131,0
+PFM.US,D,20140523,000000,17.1119,17.1297,17.0941,17.1119,22143.757401867,0
+PFM.US,D,20140527,000000,17.1783,17.1783,17.1209,17.1635,32383.616017003,0
+PFM.US,D,20140528,000000,17.1635,17.1783,17.1297,17.1545,48382.4479036,0
+PFM.US,D,20140529,000000,17.1981,17.2218,17.1545,17.2218,18732.82867126,0
+PFM.US,D,20140530,000000,17.205,17.2882,17.1981,17.2882,50530.443899237,0
+PFM.US,D,20140602,000000,17.3218,17.3218,17.2555,17.2782,15644.200374618,0
+PFM.US,D,20140603,000000,17.2782,17.298,17.2466,17.2782,25515.282631142,0
+PFM.US,D,20140604,000000,17.2782,17.3138,17.2466,17.305,26740.832557157,0
+PFM.US,D,20140605,000000,17.3138,17.4237,17.305,17.4237,31635.9598379,0
+PFM.US,D,20140606,000000,17.4623,17.4881,17.4237,17.4524,25501.137784511,0
+PFM.US,D,20140609,000000,17.4959,17.5207,17.4524,17.4781,79344.50683412,0
+PFM.US,D,20140610,000000,17.4781,17.4781,17.4445,17.4524,24956.561189191,0
+PFM.US,D,20140611,000000,17.4297,17.4445,17.3732,17.391,57157.304546171,0
+PFM.US,D,20140612,000000,17.4089,17.4089,17.2693,17.2782,113664.95649347,0
+PFM.US,D,20140613,000000,17.3138,17.3732,17.298,17.3466,30980.245161904,0
+PFM.US,D,20140616,000000,17.3732,17.4297,17.3732,17.4158,38237.561830135,0
+PFM.US,D,20140617,000000,17.4237,17.4445,17.391,17.4356,26375.08723711,0
+PFM.US,D,20140618,000000,17.4623,17.5801,17.4297,17.5801,51266.986270271,0
+PFM.US,D,20140619,000000,17.6227,17.6484,17.5959,17.6484,20928.310937732,0
+PFM.US,D,20140620,000000,17.6692,17.7088,17.6612,17.6692,36749.321895246,0
+PFM.US,D,20140623,000000,17.7008,17.7008,17.6276,17.6612,29244.470410962,0
+PFM.US,D,20140624,000000,17.6534,17.6771,17.5415,17.5415,60939.030327764,0
+PFM.US,D,20140625,000000,17.5613,17.6098,17.5336,17.6098,32684.699181019,0
+PFM.US,D,20140626,000000,17.6276,17.6276,17.4911,17.593,40521.954561148,0
+PFM.US,D,20140627,000000,17.5692,17.6098,17.5514,17.6098,19023.808373398,0
+PFM.US,D,20140630,000000,17.6444,17.6534,17.6009,17.6177,123276.37977968,0
+PFM.US,D,20140701,000000,17.6692,17.7504,17.6177,17.7008,66042.28892323,0
+PFM.US,D,20140702,000000,17.7167,17.7256,17.6771,17.691,42218.325810759,0
+PFM.US,D,20140703,000000,17.7414,17.7682,17.7167,17.7504,18353.94885077,0
+PFM.US,D,20140707,000000,17.7326,17.7771,17.691,17.7088,27040.905374986,0
+PFM.US,D,20140708,000000,17.7008,17.7088,17.6692,17.6771,20319.072186382,0
+PFM.US,D,20140709,000000,17.7167,17.7414,17.685,17.7326,44222.852647703,0
+PFM.US,D,20140710,000000,17.5851,17.691,17.5613,17.6771,45547.416500139,0
+PFM.US,D,20140711,000000,17.6444,17.6534,17.593,17.6365,30275.023522697,0
+PFM.US,D,20140714,000000,17.7167,17.7256,17.6771,17.685,27314.709191928,0
+PFM.US,D,20140715,000000,17.7167,17.7167,17.593,17.6612,28030.034293014,0
+PFM.US,D,20140716,000000,17.7008,17.7504,17.7008,17.7414,16411.053131292,0
+PFM.US,D,20140717,000000,17.7256,17.7414,17.5851,17.5851,31278.297287356,0
+PFM.US,D,20140718,000000,17.6098,17.7167,17.593,17.7088,57123.963121967,0
+PFM.US,D,20140721,000000,17.6534,17.691,17.6177,17.691,13475.997455222,0
+PFM.US,D,20140722,000000,17.7256,17.7682,17.7167,17.7504,15406.769020444,0
+PFM.US,D,20140723,000000,17.785,17.785,17.7256,17.7504,11929.157441431,0
+PFM.US,D,20140724,000000,17.7504,17.7504,17.7088,17.7256,48459.234213886,0
+PFM.US,D,20140725,000000,17.6771,17.7008,17.6276,17.6612,34294.180658465,0
+PFM.US,D,20140728,000000,17.6365,17.6771,17.5692,17.6444,36756.394318562,0
+PFM.US,D,20140729,000000,17.7008,17.7008,17.5514,17.5771,23443.062599604,0
+PFM.US,D,20140730,000000,17.5851,17.6098,17.4564,17.5089,43896.510828987,0
+PFM.US,D,20140731,000000,17.402,17.402,17.1655,17.1655,38099.144402382,0
+PFM.US,D,20140801,000000,17.1485,17.2317,17.0803,17.1485,44234.976801959,0
+PFM.US,D,20140804,000000,17.1317,17.2485,17.0714,17.2485,29440.477571429,0
+PFM.US,D,20140805,000000,17.2159,17.2159,17.0486,17.0714,12455.547805366,0
+PFM.US,D,20140806,000000,17.0486,17.1229,16.9972,17.1041,38916.514468454,0
+PFM.US,D,20140807,000000,17.1485,17.1733,16.9794,16.9972,53105.816332387,0
+PFM.US,D,20140808,000000,17.0486,17.2238,17.0486,17.2238,19524.940082633,0
+PFM.US,D,20140811,000000,17.2812,17.3584,17.2723,17.2911,64665.187069019,0
+PFM.US,D,20140812,000000,17.3,17.307,17.2317,17.2723,15348.168941541,0
+PFM.US,D,20140813,000000,17.3495,17.3842,17.2911,17.3762,13463.873300966,0
+PFM.US,D,20140814,000000,17.4188,17.4316,17.3762,17.402,14199.405325812,0
+PFM.US,D,20140815,000000,17.4732,17.4821,17.3238,17.4316,61924.11786104,0
+PFM.US,D,20140818,000000,17.4911,17.5514,17.4821,17.5336,29982.023128183,0
+PFM.US,D,20140819,000000,17.5247,17.6177,17.5247,17.6009,136012.80382531,0
+PFM.US,D,20140820,000000,17.5613,17.6771,17.5613,17.6692,23278.376170964,0
+PFM.US,D,20140821,000000,17.7088,17.7504,17.691,17.7256,59849.877137126,0
+PFM.US,D,20140822,000000,17.7256,17.7256,17.6444,17.6612,91886.944411653,0
+PFM.US,D,20140825,000000,17.7167,17.7414,17.7008,17.7256,26535.732280998,0
+PFM.US,D,20140826,000000,17.7682,17.7771,17.7326,17.7414,13450.738800523,0
+PFM.US,D,20140827,000000,17.7771,17.7771,17.7088,17.7256,34382.080776818,0
+PFM.US,D,20140828,000000,17.6534,17.7326,17.6444,17.7167,17003.115997446,0
+PFM.US,D,20140829,000000,17.7256,17.7682,17.691,17.7602,13527.525110809,0
+PFM.US,D,20140902,000000,17.785,17.785,17.6771,17.7256,15372.417250052,0
+PFM.US,D,20140903,000000,17.7771,17.7939,17.7414,17.7602,15572.465795272,0
+PFM.US,D,20140904,000000,17.8028,17.8434,17.7167,17.7682,24673.664256558,0
+PFM.US,D,20140905,000000,17.7682,17.8523,17.7167,17.8523,34969.091912032,0
+PFM.US,D,20140908,000000,17.7939,17.8187,17.7326,17.7602,18982.38417969,0
+PFM.US,D,20140909,000000,17.7256,17.7326,17.691,17.691,16539.367097165,0
+PFM.US,D,20140910,000000,17.691,17.7167,17.6276,17.7088,14945.040812539,0
+PFM.US,D,20140911,000000,17.6612,17.7167,17.6444,17.7088,16696.981102489,0
+PFM.US,D,20140912,000000,17.7256,17.7256,17.5613,17.593,11394.684307991,0
+PFM.US,D,20140915,000000,17.6365,17.6612,17.5692,17.6444,16129.166544846,0
+PFM.US,D,20140916,000000,17.6365,17.8028,17.6098,17.7602,16730.322526693,0
+PFM.US,D,20140917,000000,17.7602,17.8187,17.7256,17.7771,32135.07085476,0
+PFM.US,D,20140918,000000,17.7771,17.8275,17.7771,17.8187,86545.244115824,0
+PFM.US,D,20140919,000000,17.8879,17.9037,17.8107,17.8523,15201.668744285,0
+PFM.US,D,20140922,000000,17.8355,17.8355,17.7167,17.7414,26389.232083742,0
+PFM.US,D,20140923,000000,17.7256,17.7256,17.6167,17.6266,15108.716894991,0
+PFM.US,D,20140924,000000,17.6356,17.7602,17.5841,17.7326,98972.502227927,0
+PFM.US,D,20140925,000000,17.7256,17.7256,17.4979,17.5147,100959.85317968,0
+PFM.US,D,20140926,000000,17.5405,17.6682,17.5147,17.6266,26946.943179504,0
+PFM.US,D,20140929,000000,17.4901,17.6266,17.4901,17.6167,46916.435584847,0
+PFM.US,D,20140930,000000,17.6682,17.6682,17.5317,17.5683,15460.317368407,0
+PFM.US,D,20141001,000000,17.4801,17.5227,17.3466,17.3742,75442.549856157,0
+PFM.US,D,20141002,000000,17.3742,17.4,17.2357,17.3822,15612.879642791,0
+PFM.US,D,20141003,000000,17.4801,17.5505,17.4297,17.5405,27543.04743041,0
+PFM.US,D,20141006,000000,17.6098,17.6098,17.4723,17.5317,73522.892099003,0
+PFM.US,D,20141007,000000,17.4297,17.4901,17.305,17.305,23840.128651479,0
+PFM.US,D,20141008,000000,17.3218,17.5841,17.2882,17.5683,16955.629726611,0
+PFM.US,D,20141009,000000,17.5505,17.5505,17.2545,17.2624,44075.342104259,0
+PFM.US,D,20141010,000000,17.2693,17.3376,17.1367,17.1625,41165.545082888,0
+PFM.US,D,20141013,000000,17.1625,17.1693,16.8754,16.8922,58985.020800218,0
+PFM.US,D,20141014,000000,16.9328,17.0615,16.8407,16.909,39615.674030533,0
+PFM.US,D,20141015,000000,16.6626,16.8566,16.2004,16.8329,447761.18220239,0
+PFM.US,D,20141016,000000,16.6705,16.9229,16.624,16.8329,28525.103925122,0
+PFM.US,D,20141017,000000,17.011,17.0615,16.9328,17.011,107776.65890995,0
+PFM.US,D,20141020,000000,16.9832,17.1288,16.9496,17.11,22837.865233006,0
+PFM.US,D,20141021,000000,17.1971,17.3564,17.1773,17.3376,33607.145250641,0
+PFM.US,D,20141022,000000,17.4,17.4544,17.2882,17.2882,69707.824893206,0
+PFM.US,D,20141023,000000,17.4643,17.4979,17.4,17.4099,72561.04252805,0
+PFM.US,D,20141024,000000,17.4544,17.5227,17.3822,17.5227,25134.382118275,0
+PFM.US,D,20141027,000000,17.4297,17.5317,17.4297,17.5069,18975.311756374,0
+PFM.US,D,20141028,000000,17.5603,17.6612,17.5405,17.6612,32145.17431664,0
+PFM.US,D,20141029,000000,17.684,17.7326,17.5771,17.6524,37988.006321705,0
+PFM.US,D,20141030,000000,17.5841,17.785,17.5841,17.7256,49354.400936433,0
+PFM.US,D,20141031,000000,17.9443,17.9533,17.8355,17.9295,50833.547755629,0
+PFM.US,D,20141103,000000,17.9948,17.9948,17.8791,17.9037,22858.072156766,0
+PFM.US,D,20141104,000000,17.8523,17.9295,17.8107,17.8879,49877.760261804,0
+PFM.US,D,20141105,000000,17.9859,18.0196,17.9364,18.0037,36390.648998514,0
+PFM.US,D,20141106,000000,18.0196,18.0542,17.9364,18.0542,49250.335279071,0
+PFM.US,D,20141107,000000,18.0196,18.1146,18.0106,18.0888,30365.954679615,0
+PFM.US,D,20141110,000000,18.1146,18.173,18.081,18.1472,20811.110779926,0
+PFM.US,D,20141111,000000,18.1245,18.173,18.1146,18.1542,30194.195827659,0
+PFM.US,D,20141112,000000,18.1146,18.1542,18.0888,18.1472,19675.481664642,0
+PFM.US,D,20141113,000000,18.1472,18.2205,18.0978,18.1324,65628.04698616,0
+PFM.US,D,20141114,000000,18.1809,18.1809,18.1076,18.1324,14260.026097091,0
+PFM.US,D,20141117,000000,18.1245,18.1809,18.0888,18.1641,48272.32016911,0
+PFM.US,D,20141118,000000,18.1987,18.2907,18.1809,18.2749,12949.607091286,0
+PFM.US,D,20141119,000000,18.2294,18.2839,18.2047,18.2749,23901.759768945,0
+PFM.US,D,20141120,000000,18.2491,18.3412,18.2294,18.3175,51605.452243243,0
+PFM.US,D,20141121,000000,18.4936,18.5333,18.3927,18.4442,76332.664847764,0
+PFM.US,D,20141124,000000,18.46,18.4838,18.4086,18.4442,31833.987690743,0
+PFM.US,D,20141125,000000,18.4264,18.46,18.3828,18.4086,23725.959532237,0
+PFM.US,D,20141126,000000,18.4086,18.468,18.4006,18.468,44276.400995666,0
+PFM.US,D,20141128,000000,18.4174,18.4936,18.3749,18.3749,36212.828069431,0
+PFM.US,D,20141201,000000,18.2839,18.3492,18.2749,18.3175,22649.940842042,0
+PFM.US,D,20141202,000000,18.2749,18.46,18.2749,18.4264,31296.48351874,0
+PFM.US,D,20141203,000000,18.4174,18.5105,18.4086,18.5105,35032.743721875,0
+PFM.US,D,20141204,000000,18.4442,18.468,18.365,18.4352,9045.6294209479,0
+PFM.US,D,20141205,000000,18.4264,18.468,18.4086,18.4174,42441.612318302,0
+PFM.US,D,20141208,000000,18.4174,18.4174,18.2393,18.267,57777.657105588,0
+PFM.US,D,20141209,000000,18.1641,18.267,18.0978,18.2491,73905.813304246,0
+PFM.US,D,20141210,000000,18.1472,18.2393,17.9295,17.977,80118.432014109,0
+PFM.US,D,20141211,000000,18.0462,18.2393,18.0462,18.0642,62438.38407072,0
+PFM.US,D,20141212,000000,18.0196,18.0196,17.785,17.785,42450.705433994,0
+PFM.US,D,20141215,000000,17.8949,17.9216,17.6434,17.6762,58775.879139307,0
+PFM.US,D,20141216,000000,17.6762,17.9533,17.6098,17.6612,36413.886960838,0
+PFM.US,D,20141217,000000,17.7504,18.0037,17.6612,17.9859,378259.46793153,0
+PFM.US,D,20141218,000000,18.1987,18.3076,18.1245,18.2997,29413.198224354,0
+PFM.US,D,20141219,000000,18.4194,18.463,18.3432,18.4294,68954.106636976,0
+PFM.US,D,20141222,000000,18.4462,18.5629,18.4294,18.5629,39962.222773009,0
+PFM.US,D,20141223,000000,18.6333,18.6847,18.5887,18.6659,18581.276743064,0
+PFM.US,D,20141224,000000,18.6659,18.6847,18.6501,18.6501,24448.357056639,0
+PFM.US,D,20141226,000000,18.6926,18.7154,18.6579,18.6659,12837.458664421,0
+PFM.US,D,20141229,000000,18.6659,18.7005,18.6501,18.6659,16394.887592284,0
+PFM.US,D,20141230,000000,18.6579,18.6579,18.5699,18.5966,26897.436216294,0
+PFM.US,D,20141231,000000,18.6411,18.6411,18.3947,18.3947,19588.591892476,0
+PFM.US,D,20150102,000000,18.4372,18.4778,18.2927,18.4106,25416.268704721,0
+PFM.US,D,20150105,000000,18.359,18.359,18.0642,18.0988,227775.47565584,0
+PFM.US,D,20150106,000000,18.1482,18.1651,17.8869,17.9859,26844.898214519,0
+PFM.US,D,20150107,000000,18.0462,18.1898,18.0384,18.174,29507.160419834,0
+PFM.US,D,20150108,000000,18.2225,18.4778,18.2225,18.4372,67498.197780103,0
+PFM.US,D,20150109,000000,18.4106,18.456,18.2689,18.3195,40873.555034564,0
+PFM.US,D,20150112,000000,18.3195,18.3195,18.1552,18.1898,23096.513857128,0
+PFM.US,D,20150113,000000,18.3274,18.4026,18.0384,18.1255,49155.362737402,0
+PFM.US,D,20150114,000000,17.9364,18.0642,17.8603,18.0542,42146.591231412,0
+PFM.US,D,20150115,000000,18.1086,18.1334,17.977,17.9948,25368.782433886,0
+PFM.US,D,20150116,000000,18.0542,18.2511,18.0037,18.2511,120704.0383851,0
+PFM.US,D,20150120,000000,18.2511,18.2769,18.0642,18.2225,149288.75273531,0
+PFM.US,D,20150121,000000,18.174,18.3363,18.174,18.3363,190309.81831332,0
+PFM.US,D,20150122,000000,18.4106,18.5372,18.2689,18.5372,28778.700818304,0
+PFM.US,D,20150123,000000,18.4294,18.5144,18.3858,18.3858,22532.740684238,0
+PFM.US,D,20150126,000000,18.3432,18.456,18.3096,18.4106,42575.988361303,0
+PFM.US,D,20150127,000000,18.2313,18.3363,18.1482,18.2225,51599.390166115,0
+PFM.US,D,20150128,000000,18.2858,18.3017,17.9602,17.9859,36060.265795046,0
+PFM.US,D,20150129,000000,17.9671,18.0988,17.8265,18.0988,49863.615415173,0
+PFM.US,D,20150130,000000,17.9285,17.9948,17.8018,17.8018,44888.67078558,0
+PFM.US,D,20150202,000000,17.8345,18.0542,17.69,18.0542,72440.811331681,0
+PFM.US,D,20150203,000000,18.1255,18.3274,18.1255,18.3096,31506.635525839,0
+PFM.US,D,20150204,000000,18.2611,18.3363,18.1987,18.2225,66046.330307982,0
+PFM.US,D,20150205,000000,18.3432,18.4294,18.3195,18.4194,116809.15383045,0
+PFM.US,D,20150206,000000,18.3858,18.4462,18.2689,18.3195,35514.678853539,0
+PFM.US,D,20150209,000000,18.3195,18.3363,18.1987,18.2135,19297.612190339,0
+PFM.US,D,20150210,000000,18.2689,18.4026,18.2057,18.4026,32670.554334388,0
+PFM.US,D,20150211,000000,18.3858,18.4026,18.2858,18.3363,49893.925800812,0
+PFM.US,D,20150212,000000,18.4194,18.4778,18.3759,18.4778,60362.122654429,0
+PFM.US,D,20150213,000000,18.4699,18.556,18.463,18.5372,31771.346227089,0
+PFM.US,D,20150217,000000,18.463,18.5797,18.4372,18.5629,46768.925041402,0
+PFM.US,D,20150218,000000,18.5372,18.5887,18.4966,18.556,151578.19719727,0
+PFM.US,D,20150219,000000,18.4966,18.5629,18.463,18.4778,44741.160242135,0
+PFM.US,D,20150220,000000,18.4294,18.5887,18.4026,18.5797,83364.674316076,0
+PFM.US,D,20150223,000000,18.5471,18.556,18.4778,18.5234,57778.667451775,0
+PFM.US,D,20150224,000000,18.5699,18.6333,18.5144,18.6233,32770.578606997,0
+PFM.US,D,20150225,000000,18.5797,18.6233,18.5471,18.5699,37914.251049982,0
+PFM.US,D,20150226,000000,18.556,18.5797,18.5055,18.5144,50650.675095606,0
+PFM.US,D,20150227,000000,18.5234,18.5699,18.5144,18.5372,44067.259334755,0
+PFM.US,D,20150302,000000,18.5293,18.5966,18.5234,18.5629,34446.742932849,0
+PFM.US,D,20150303,000000,18.4877,18.556,18.4294,18.4966,25600.151710932,0
+PFM.US,D,20150304,000000,18.4778,18.4778,18.3274,18.3858,131654.17037038,0
+PFM.US,D,20150305,000000,18.368,18.4462,18.368,18.4026,30908.510582558,0
+PFM.US,D,20150306,000000,18.3195,18.3195,18.082,18.082,47662.071071573,0
+PFM.US,D,20150309,000000,18.1403,18.2313,18.1403,18.1987,30791.310424752,0
+PFM.US,D,20150310,000000,18.0542,18.082,17.9216,17.9216,109240.65053633,0
+PFM.US,D,20150311,000000,17.9216,17.9533,17.8603,17.8949,28553.393618385,0
+PFM.US,D,20150312,000000,17.977,18.0542,17.9127,18.0384,36101.689988754,0
+PFM.US,D,20150313,000000,17.9859,17.9859,17.8018,17.9127,54268.724794747,0
+PFM.US,D,20150316,000000,17.9671,18.1651,17.9671,18.1403,74440.286437685,0
+PFM.US,D,20150317,000000,18.0642,18.1156,17.9859,18.0384,174004.85153177,0
+PFM.US,D,20150318,000000,17.9859,18.3096,17.9364,18.2611,45063.4606761,0
+PFM.US,D,20150319,000000,18.1987,18.2225,18.1255,18.174,55091.146591759,0
+PFM.US,D,20150320,000000,18.2413,18.3759,18.2413,18.359,25111.144155952,0
+PFM.US,D,20150323,000000,18.3947,18.4106,18.3195,18.3502,58089.854077672,0
+PFM.US,D,20150324,000000,18.3432,18.368,18.2511,18.2611,62203.98375511,0
+PFM.US,D,20150325,000000,18.1898,18.2769,18.0096,18.0096,25635.513827512,0
+PFM.US,D,20150326,000000,17.9948,18.0632,17.9107,17.976,29040.38048099,0
+PFM.US,D,20150327,000000,18.0028,18.0374,17.9433,17.9948,78432.164226378,0
+PFM.US,D,20150330,000000,18.1809,18.2611,18.1245,18.2313,32457.371288725,0
+PFM.US,D,20150331,000000,18.173,18.2413,18.0888,18.1245,44379.45630684,0
+PFM.US,D,20150401,000000,18.1245,18.1245,17.9948,18.0196,39626.787838601,0
+PFM.US,D,20150402,000000,18.0453,18.1324,18.0028,18.0978,20576.710464317,0
+PFM.US,D,20150406,000000,18.0275,18.3017,18.0196,18.2769,16815.191606482,0
+PFM.US,D,20150407,000000,18.2858,18.3096,18.1987,18.1987,27067.174375873,0
+PFM.US,D,20150408,000000,18.2225,18.2611,18.1542,18.2057,44449.17019381,0
+PFM.US,D,20150409,000000,18.2313,18.2927,18.1324,18.2769,50319.281545949,0
+PFM.US,D,20150410,000000,18.3195,18.3947,18.3096,18.359,36806.91162796,0
+PFM.US,D,20150413,000000,18.3502,18.3858,18.2413,18.2413,81370.250941012,0
+PFM.US,D,20150414,000000,18.2313,18.3274,18.1898,18.2689,127467.29576741,0
+PFM.US,D,20150415,000000,18.4106,18.4194,18.3363,18.368,66309.020316856,0
+PFM.US,D,20150416,000000,18.3363,18.359,18.2689,18.3017,19208.701725797,0
+PFM.US,D,20150417,000000,18.1472,18.2057,18.0374,18.0978,45741.402968231,0
+PFM.US,D,20150420,000000,18.2927,18.3274,18.173,18.3017,17662.872058194,0
+PFM.US,D,20150421,000000,18.359,18.359,18.2413,18.2511,22158.912594687,0
+PFM.US,D,20150422,000000,18.2769,18.3432,18.2511,18.3363,30961.048584332,0
+PFM.US,D,20150423,000000,18.3274,18.4472,18.2858,18.368,31162.107475739,0
+PFM.US,D,20150424,000000,18.3947,18.463,18.3759,18.4372,17343.602662794,0
+PFM.US,D,20150427,000000,18.4372,18.4887,18.3502,18.3759,25752.713985317,0
+PFM.US,D,20150428,000000,18.359,18.463,18.3274,18.4294,32668.533642011,0
+PFM.US,D,20150429,000000,18.368,18.4106,18.3195,18.3759,19638.098855687,0
+PFM.US,D,20150430,000000,18.2858,18.3432,18.1542,18.2135,20344.330841082,0
+PFM.US,D,20150501,000000,18.2858,18.3432,18.2511,18.3363,43625.73805061,0
+PFM.US,D,20150504,000000,18.3432,18.463,18.3432,18.3759,50802.227023802,0
+PFM.US,D,20150505,000000,18.4106,18.4106,18.1641,18.1898,32218.929588362,0
+PFM.US,D,20150506,000000,18.2769,18.2769,18.0542,18.1324,80451.846256141,0
+PFM.US,D,20150507,000000,18.0978,18.2413,18.0978,18.1809,15370.396557677,0
+PFM.US,D,20150508,000000,18.3947,18.4372,18.368,18.3947,19283.467343707,0
+PFM.US,D,20150511,000000,18.3947,18.3947,18.2858,18.3017,22225.595443093,0
+PFM.US,D,20150512,000000,18.1987,18.3195,18.1898,18.2927,10012.530722841,0
+PFM.US,D,20150513,000000,18.368,18.368,18.2413,18.2611,21282.942449712,0
+PFM.US,D,20150514,000000,18.359,18.463,18.359,18.456,12228.219913072,0
+PFM.US,D,20150515,000000,18.4709,18.4976,18.4372,18.4976,7077.4750467709,0
+PFM.US,D,20150518,000000,18.5154,18.5639,18.4709,18.5303,16985.940112251,0
+PFM.US,D,20150519,000000,18.5154,18.5243,18.456,18.456,20511.037962098,0
+PFM.US,D,20150520,000000,18.4976,18.5154,18.456,18.456,25320.285816863,0
+PFM.US,D,20150521,000000,18.456,18.5243,18.4472,18.5243,20109.930525471,0
+PFM.US,D,20150522,000000,18.4372,18.456,18.3947,18.3947,14816.726846665,0
+PFM.US,D,20150526,000000,18.3759,18.3759,18.1987,18.2413,6387.4086003834,0
+PFM.US,D,20150527,000000,18.2927,18.368,18.2858,18.368,40095.588469822,0
+PFM.US,D,20150528,000000,18.3274,18.3432,18.2769,18.3195,14807.633730974,0
+PFM.US,D,20150529,000000,18.2927,18.3195,18.1898,18.2313,23047.006893917,0
+PFM.US,D,20150601,000000,18.2511,18.3017,18.1542,18.2511,19728.019666417,0
+PFM.US,D,20150602,000000,18.1542,18.2689,18.1542,18.2057,10686.431630221,0
+PFM.US,D,20150603,000000,18.1987,18.2858,18.1987,18.2135,14461.084988499,0
+PFM.US,D,20150604,000000,18.0978,18.1987,18.0275,18.0453,33396.993243542,0
+PFM.US,D,20150605,000000,17.976,18.0374,17.9355,17.9592,12700.051582857,0
+PFM.US,D,20150608,000000,17.9206,17.9592,17.8761,17.8849,53033.071406853,0
+PFM.US,D,20150609,000000,17.8929,17.9355,17.8404,17.8761,40421.930288538,0
+PFM.US,D,20150610,000000,17.976,18.0888,17.9592,18.0632,29350.556760699,0
+PFM.US,D,20150611,000000,18.1245,18.1472,18.072,18.1076,36949.370440465,0
+PFM.US,D,20150612,000000,18.1076,18.1076,17.9671,17.976,39274.177018998,0
+PFM.US,D,20150615,000000,17.8849,17.9107,17.8246,17.8671,24107.870391292,0
+PFM.US,D,20150616,000000,17.8671,18.0028,17.8493,17.9849,38922.576545582,0
+PFM.US,D,20150617,000000,18.0275,18.072,17.9285,18.0542,11759.419281851,0
+PFM.US,D,20150618,000000,18.081,18.2689,18.081,18.2313,37865.754432959,0
+PFM.US,D,20150619,000000,18.1849,18.2463,18.1423,18.1423,92964.983794223,0
+PFM.US,D,20150622,000000,18.2096,18.2729,18.2096,18.2265,29315.19464412,0
+PFM.US,D,20150623,000000,18.2729,18.2897,18.1849,18.2096,268662.16519084,0
+PFM.US,D,20150624,000000,18.1779,18.1779,18.076,18.1106,65054.170351389,0
+PFM.US,D,20150625,000000,18.0839,18.1186,17.9879,17.9879,41692.945793012,0
+PFM.US,D,20150626,000000,18.0126,18.0572,17.9691,18.0126,33988.045763508,0
+PFM.US,D,20150629,000000,17.8265,17.9543,17.7138,17.7226,31533.914872914,0
+PFM.US,D,20150630,000000,17.8513,17.9137,17.6742,17.7296,30697.348229271,0
+PFM.US,D,20150701,000000,17.8345,17.8691,17.7474,17.8424,25692.093214038,0
+PFM.US,D,20150702,000000,17.8949,17.8949,17.8018,17.8424,13549.752726944,0
+PFM.US,D,20150706,000000,17.689,17.8345,17.689,17.7751,68559.061277478,0
+PFM.US,D,20150707,000000,17.7751,17.979,17.689,17.979,35622.785895652,0
+PFM.US,D,20150708,000000,17.8869,17.8869,17.7384,17.7751,119008.67748168,0
+PFM.US,D,20150709,000000,17.9622,17.979,17.7474,17.7652,69493.631501356,0
+PFM.US,D,20150710,000000,17.9137,17.979,17.8869,17.9543,90046.09365716,0
+PFM.US,D,20150713,000000,18.067,18.1017,18.0314,18.0839,63534.609684674,0
+PFM.US,D,20150714,000000,18.1017,18.1591,18.0839,18.1354,16935.422802852,0
+PFM.US,D,20150715,000000,18.1186,18.1512,18.0492,18.0928,20975.797208566,0
+PFM.US,D,20150716,000000,18.1354,18.1947,18.1354,18.1849,26627.673784103,0
+PFM.US,D,20150717,000000,18.0839,18.1423,18.067,18.1106,31999.684465572,0
+PFM.US,D,20150720,000000,18.0928,18.1354,18.0492,18.1017,66220.109852314,0
+PFM.US,D,20150721,000000,18.0414,18.0492,17.9225,17.979,24647.395255672,0
+PFM.US,D,20150722,000000,17.9543,17.9958,17.8869,17.9137,25575.903402421,0
+PFM.US,D,20150723,000000,17.8781,17.9137,17.8018,17.8097,53024.988637349,0
+PFM.US,D,20150724,000000,17.783,17.8097,17.6742,17.683,48936.11761461,0
+PFM.US,D,20150727,000000,17.6118,17.6742,17.5801,17.6395,89812.703687738,0
+PFM.US,D,20150728,000000,17.689,17.8691,17.689,17.8513,32935.265035637,0
+PFM.US,D,20150729,000000,17.8424,18.0492,17.8424,18.0314,45083.667599859,0
+PFM.US,D,20150730,000000,17.9622,18.0414,17.9384,18.0314,43212.506459727,0
+PFM.US,D,20150731,000000,18.067,18.067,17.9543,17.9543,9691.2406350644,0
+PFM.US,D,20150803,000000,17.9622,17.9622,17.8424,17.9137,15597.724449971,0
+PFM.US,D,20150804,000000,17.8869,17.9543,17.8424,17.8691,41460.566169777,0
+PFM.US,D,20150805,000000,17.9958,18.0572,17.9295,17.9384,52089.408067283,0
+PFM.US,D,20150806,000000,17.9622,17.9622,17.8265,17.8345,32243.177896874,0
+PFM.US,D,20150807,000000,17.8018,17.8018,17.7226,17.7573,18337.783311762,0
+PFM.US,D,20150810,000000,17.8603,17.979,17.8603,17.9622,9576.0611696352,0
+PFM.US,D,20150811,000000,17.8345,17.9037,17.8018,17.8781,23839.118305291,0
+PFM.US,D,20150812,000000,17.7929,17.9384,17.6742,17.9295,89580.324064504,0
+PFM.US,D,20150813,000000,17.9037,17.9543,17.8424,17.8869,16585.843021812,0
+PFM.US,D,20150814,000000,17.8949,17.9622,17.8869,17.9622,41460.566169777,0
+PFM.US,D,20150817,000000,17.8781,18.0492,17.8513,18.0492,56293.458555451,0
+PFM.US,D,20150818,000000,17.9879,18.0226,17.9543,17.979,13780.111657803,0
+PFM.US,D,20150819,000000,17.8869,17.9295,17.7474,17.8424,95886.904969848,0
+PFM.US,D,20150820,000000,17.689,17.7573,17.5949,17.5949,36905.925554382,0
+PFM.US,D,20150821,000000,17.4396,17.4821,17.1239,17.1327,438670.08720298,0
+PFM.US,D,20150824,000000,16.3014,16.91,5.63372,16.4479,747419.75809415,0
+PFM.US,D,20150825,000000,16.918,16.918,16.2242,16.2242,79534.451917459,0
+PFM.US,D,20150826,000000,16.6052,16.7843,16.3192,16.7665,75101.052844622,0
+PFM.US,D,20150827,000000,16.9338,17.1139,16.8091,17.105,54891.098046541,0
+PFM.US,D,20150828,000000,17.0803,17.1673,17.0417,17.1327,25692.093214038,0
+PFM.US,D,20150831,000000,17.0575,17.0803,16.9338,17.0417,94717.93443036,0
+PFM.US,D,20150901,000000,16.6676,16.7586,16.4963,16.6368,49986.877650106,0
+PFM.US,D,20150902,000000,16.7665,16.8229,16.6448,16.8229,47067.987513043,0
+PFM.US,D,20150903,000000,16.9031,17.0238,16.8566,16.9031,43913.686714182,0
+PFM.US,D,20150904,000000,16.6844,16.7121,16.5616,16.6844,40758.375569134,0
+PFM.US,D,20150908,000000,16.8853,16.9952,16.817,16.9952,92733.614517176,0
+PFM.US,D,20150909,000000,17.1139,17.1239,16.7497,16.7497,49522.118403637,0
+PFM.US,D,20150910,000000,16.7309,16.8566,16.6676,16.7497,42028.380727419,0
+PFM.US,D,20150911,000000,16.7121,16.8001,16.6764,16.8001,30718.565499218,0
+PFM.US,D,20150914,000000,16.8229,16.8229,16.7032,16.7497,96002.084435278,0
+PFM.US,D,20150915,000000,16.7913,16.9852,16.7913,16.9437,60615.719547612,0
+PFM.US,D,20150916,000000,16.9684,17.0951,16.9586,17.0714,43212.506459727,0
+PFM.US,D,20150917,000000,17.0714,17.2189,17.0575,17.0575,21881.067392993,0
+PFM.US,D,20150918,000000,16.8586,16.9882,16.7863,16.7863,25124.278656396,0
+PFM.US,D,20150921,000000,16.8962,17.007,16.8784,16.913,121871.9985784,0
+PFM.US,D,20150922,000000,16.7319,16.7685,16.6686,16.7596,259296.25602831,0
+PFM.US,D,20150923,000000,16.7775,16.7775,16.6378,16.6774,12456.558151555,0
+PFM.US,D,20150924,000000,16.5775,16.6943,16.4874,16.6854,327793.68618832,0
+PFM.US,D,20150925,000000,16.7863,16.8863,16.722,16.7319,67436.566662637,0
+PFM.US,D,20150928,000000,16.6378,16.6378,16.4211,16.4479,43201.39265166,0
+PFM.US,D,20150929,000000,16.4479,16.5686,16.4141,16.4716,43872.262520476,0
+PFM.US,D,20150930,000000,16.6142,16.7596,16.5963,16.7418,80901.450309791,0
+PFM.US,D,20151001,000000,16.8021,16.8021,16.5963,16.6943,30061.840477033,0
+PFM.US,D,20151002,000000,16.5864,17.007,16.5864,17.007,10677.338514528,0
+PFM.US,D,20151005,000000,17.0912,17.3238,17.0912,17.3178,39543.939451187,0
+PFM.US,D,20151006,000000,17.301,17.3514,17.2733,17.2733,27974.465252675,0
+PFM.US,D,20151007,000000,17.3426,17.4356,17.2644,17.3881,19603.747085296,0
+PFM.US,D,20151008,000000,17.3782,17.6098,17.3782,17.6098,8703.122063224,0
+PFM.US,D,20151009,000000,17.6286,17.6454,17.5771,17.6187,10447.989929858,0
+PFM.US,D,20151012,000000,17.6098,17.6375,17.593,17.6375,13202.19363828,0
+PFM.US,D,20151013,000000,17.5692,17.6286,17.4969,17.5237,35284.319922681,0
+PFM.US,D,20151014,000000,17.5326,17.5771,17.3881,17.4148,13931.663585999,0
+PFM.US,D,20151015,000000,17.4723,17.593,17.4237,17.5851,65229.970588098,0
+PFM.US,D,20151016,000000,17.6652,17.681,17.6187,17.681,16717.188026249,0
+PFM.US,D,20151019,000000,17.6098,17.6722,17.6019,17.6722,10533.869355836,0
+PFM.US,D,20151020,000000,17.6098,17.681,17.6098,17.6722,40973.579307173,0
+PFM.US,D,20151021,000000,17.687,17.7118,17.593,17.593,12419.1753426,0
+PFM.US,D,20151022,000000,17.695,17.979,17.695,17.9543,40392.630249087,0
+PFM.US,D,20151023,000000,18.0938,18.0938,17.9463,18.0324,53739.303392248,0
+PFM.US,D,20151026,000000,18.0047,18.0047,17.9543,17.9543,21936.636433332,0
+PFM.US,D,20151027,000000,17.9037,17.9037,17.8335,17.8781,9982.2203372015,0
+PFM.US,D,20151028,000000,17.9225,18.0047,17.8087,17.9958,20310.989416879,0
+PFM.US,D,20151029,000000,17.979,18.0236,17.9225,18.0236,23794.663073019,0
+PFM.US,D,20151030,000000,17.9958,18.0492,17.9543,17.9543,22633.775303036,0
+PFM.US,D,20151102,000000,17.979,18.1284,17.9622,18.0938,26000.248801371,0
+PFM.US,D,20151103,000000,18.0582,18.2115,18.0492,18.1611,33017.103076863,0
+PFM.US,D,20151104,000000,18.2195,18.2195,18.068,18.0938,123270.31770256,0
+PFM.US,D,20151105,000000,18.1027,18.1027,17.979,18.0136,75677.960517956,0
+PFM.US,D,20151106,000000,17.9463,18.0047,17.7919,17.9225,49908.070647443,0
+PFM.US,D,20151109,000000,17.8869,17.8869,17.695,17.7642,29081.804674697,0
+PFM.US,D,20151110,000000,17.7216,17.8008,17.7118,17.7741,31336.897366259,0
+PFM.US,D,20151111,000000,17.8503,17.8503,17.7563,17.7741,40973.579307173,0
+PFM.US,D,20151112,000000,17.6454,17.6454,17.5059,17.5059,93318.604960014,0
+PFM.US,D,20151113,000000,17.4723,17.4723,17.3426,17.3426,51881.27675256,0
+PFM.US,D,20151116,000000,17.3426,17.6554,17.3426,17.6454,52001.50794893,0
+PFM.US,D,20151117,000000,17.7118,17.7741,17.6454,17.6652,18802.542558231,0
+PFM.US,D,20151118,000000,17.687,17.8335,17.6652,17.8335,39346.921944532,0
+PFM.US,D,20151119,000000,17.8414,17.9037,17.8335,17.8691,63837.713541066,0
+PFM.US,D,20151120,000000,17.9622,18.0047,17.8593,17.9137,87862.735544945,0
+PFM.US,D,20151123,000000,17.9225,17.9691,17.8869,17.9225,27624.885471636,0
+PFM.US,D,20151124,000000,17.8503,18.0047,17.8414,17.9622,26115.4282668,0
+PFM.US,D,20151125,000000,17.9691,17.9958,17.9463,17.9463,29944.640319228,0
+PFM.US,D,20151127,000000,17.9691,18.0136,17.9463,17.9958,36558.366465718,0
+PFM.US,D,20151130,000000,17.9958,18.0047,17.9463,17.9543,34821.581368588,0
+PFM.US,D,20151201,000000,17.979,18.068,17.9463,18.0424,39796.525998181,0
+PFM.US,D,20151202,000000,18.0136,18.0236,17.8593,17.8781,25827.479603227,0
+PFM.US,D,20151203,000000,17.9037,17.9037,17.593,17.6454,21436.515070284,0
+PFM.US,D,20151204,000000,17.6722,17.9622,17.6722,17.9463,21821.456967902,0
+PFM.US,D,20151207,000000,17.8869,17.9037,17.7563,17.9037,30176.009596275,0
+PFM.US,D,20151208,000000,17.7048,17.8256,17.6722,17.7286,59588.19747444,0
+PFM.US,D,20151209,000000,17.6722,17.9037,17.5692,17.6554,34009.263033455,0
+PFM.US,D,20151210,000000,17.6286,17.7741,17.6286,17.6554,79275.803293337,0
+PFM.US,D,20151211,000000,17.4891,17.5059,17.3693,17.3782,42247.625850211,0
+PFM.US,D,20151214,000000,17.4297,17.5514,17.301,17.5415,45282.70579889,0
+PFM.US,D,20151215,000000,17.6722,17.7741,17.6652,17.695,25652.689712707,0
+PFM.US,D,20151216,000000,17.7741,17.9622,17.7464,17.9295,21936.636433332,0
+PFM.US,D,20151217,000000,17.9691,17.9691,17.695,17.695,43290.303116201,0
+PFM.US,D,20151218,000000,17.6148,17.6425,17.4396,17.4396,228366.52817581,0
+PFM.US,D,20151221,000000,17.5109,17.5653,17.4188,17.5653,36070.369256926,0
+PFM.US,D,20151222,000000,17.6425,17.7989,17.5979,17.7533,34780.157174881,0
+PFM.US,D,20151223,000000,17.8929,18.0226,17.8929,18.0126,31691.528878239,0
+PFM.US,D,20151224,000000,17.9681,18.0126,17.9453,17.978,26071.983380716,0
+PFM.US,D,20151228,000000,17.8761,17.9117,17.8325,17.9017,40556.306331539,0
+PFM.US,D,20151229,000000,18.0492,18.1196,18.0414,18.0938,34705.391556971,0
+PFM.US,D,20151230,000000,18.0582,18.077,17.978,17.9948,42855.854255372,0
+PFM.US,D,20151231,000000,17.9374,17.9543,17.8325,17.8325,60089.329183676,0
+PFM.US,D,20160104,000000,17.5653,17.59,17.4376,17.5811,107798.88652609,0
+PFM.US,D,20160105,000000,17.6612,17.7276,17.5979,17.6978,20497.903461654,0
+PFM.US,D,20160106,000000,17.493,17.5742,17.4316,17.5187,15653.29349031,0
+PFM.US,D,20160107,000000,17.2594,17.3832,17.1645,17.2089,30593.282571909,0
+PFM.US,D,20160108,000000,17.2762,17.2762,17.008,17.0368,141832.39786805,0
+PFM.US,D,20160111,000000,17.0921,17.1199,16.8962,17.0991,33459.634707196,0
+PFM.US,D,20160112,000000,17.1991,17.2287,16.9804,17.1288,16610.091330323,0
+PFM.US,D,20160113,000000,17.2337,17.2594,16.8339,16.8605,36809.942666525,0
+PFM.US,D,20160114,000000,16.913,17.2179,16.8685,17.1109,50741.606252524,0
+PFM.US,D,20160115,000000,16.721,16.8685,16.6518,16.8021,397154.96233906,0
+PFM.US,D,20160119,000000,16.9546,16.9625,16.7586,16.8685,70181.677255367,0
+PFM.US,D,20160120,000000,16.62,16.7022,16.2538,16.627,96714.378497801,0
+PFM.US,D,20160121,000000,16.627,16.8507,16.62,16.7497,24764.595413476,0
+PFM.US,D,20160122,000000,16.9625,17.0684,16.9368,17.0684,36104.721027318,0
+PFM.US,D,20160125,000000,16.9992,17.0615,16.8507,16.8507,38643.7209977,0
+PFM.US,D,20160126,000000,16.918,17.1615,16.918,17.1475,103858.53639298,0
+PFM.US,D,20160127,000000,17.1109,17.3554,16.9892,17.1011,147764.14033766,0
+PFM.US,D,20160128,000000,17.1991,17.2604,17.0921,17.2248,36555.335427154,0
+PFM.US,D,20160129,000000,17.3366,17.6514,17.3366,17.6346,28773.649087365,0
+PFM.US,D,20160201,000000,17.5009,17.7216,17.4188,17.6612,37509.102228604,0
+PFM.US,D,20160202,000000,17.4752,17.4752,17.3366,17.4178,51660.010937393,0
+PFM.US,D,20160203,000000,17.4752,17.5732,17.2594,17.493,31389.435368034,0
+PFM.US,D,20160204,000000,17.5009,17.6148,17.4247,17.5563,27932.030712781,0
+PFM.US,D,20160205,000000,17.5187,17.5187,17.295,17.392,19857.343978477,0
+PFM.US,D,20160208,000000,17.2089,17.305,17.0852,17.295,34470.99124136,0
+PFM.US,D,20160209,000000,17.1475,17.295,17.1199,17.2852,29839.564315679,0
+PFM.US,D,20160210,000000,17.3366,17.4188,17.2089,17.2416,27648.12343396,0
+PFM.US,D,20160211,000000,16.9804,17.1011,16.8863,17.0615,70756.564236326,0
+PFM.US,D,20160212,000000,17.1555,17.303,17.0852,17.2762,25947.710799596,0
+PFM.US,D,20160216,000000,17.4396,17.5009,17.3654,17.4683,44748.232665451,0
+PFM.US,D,20160217,000000,17.6078,17.7622,17.6078,17.7345,13233.514370107,0
+PFM.US,D,20160218,000000,17.7088,17.7711,17.6612,17.7434,52419.791270752,0
+PFM.US,D,20160219,000000,17.6692,17.7088,17.6078,17.7088,32219.93993455,0
+PFM.US,D,20160222,000000,17.8236,17.9443,17.8236,17.9117,31923.908501473,0
+PFM.US,D,20160223,000000,17.8573,17.8929,17.7326,17.7345,24227.091241473,0
+PFM.US,D,20160224,000000,17.6346,17.8761,17.5653,17.8671,59993.346295819,0
+PFM.US,D,20160225,000000,17.9017,18.0284,17.8463,18.0126,120145.31694314,0
+PFM.US,D,20160226,000000,18.077,18.077,17.9107,17.9255,20770.696932407,0
+PFM.US,D,20160229,000000,17.9295,18.0226,17.781,17.781,34746.815750677,0
+PFM.US,D,20160301,000000,17.8849,18.068,17.8493,18.068,34153.742538336,0
+PFM.US,D,20160302,000000,18.0126,18.1196,17.9543,18.1196,37249.443258294,0
+PFM.US,D,20160303,000000,18.1116,18.2205,18.0364,18.2205,33440.438129625,0
+PFM.US,D,20160304,000000,18.1977,18.3333,18.1443,18.2759,41514.11451774,0
+PFM.US,D,20160307,000000,18.1977,18.3868,18.1977,18.3205,63280.002445304,0
+PFM.US,D,20160308,000000,18.2759,18.36,18.2294,18.2491,29869.874701318,0
+PFM.US,D,20160309,000000,18.3284,18.3868,18.2858,18.3105,45741.402968231,0
+PFM.US,D,20160310,000000,18.3956,18.4234,18.1967,18.3373,26395.29416087,0
+PFM.US,D,20160311,000000,18.5006,18.5531,18.459,18.5095,14341.864138317,0
+PFM.US,D,20160314,000000,18.4511,18.5441,18.4511,18.5095,22711.57195951,0
+PFM.US,D,20160315,000000,18.4046,18.5006,18.4046,18.4748,30564.992878646,0
+PFM.US,D,20160316,000000,18.4927,18.6579,18.4412,18.6579,40894.772304511,0
+PFM.US,D,20160317,000000,18.6579,18.8628,18.6579,18.8302,42627.516016889,0
+PFM.US,D,20160318,000000,18.8955,18.8955,18.7966,18.8579,20133.168487795,0
+PFM.US,D,20160321,000000,18.8232,18.8678,18.7628,18.8332,25340.492740622,0
+PFM.US,D,20160322,000000,18.7788,18.841,18.745,18.7966,34905.44010219,0
+PFM.US,D,20160323,000000,18.7628,18.7698,18.6708,18.7035,102218.74452989,0
+PFM.US,D,20160324,000000,18.6145,18.7272,18.555,18.7272,25378.885895766,0
+PFM.US,D,20160328,000000,18.744,18.7788,18.6857,18.7599,26584.228898021,0
+PFM.US,D,20160329,000000,18.7233,18.9301,18.6936,18.9143,14400.46421722,0
+PFM.US,D,20160330,000000,18.9559,19.0509,18.9469,18.9965,80216.435594344,0
+PFM.US,D,20160331,000000,18.9895,19.0123,18.9223,18.9469,16707.084564369,0
+PFM.US,D,20160401,000000,18.841,19.0479,18.8064,19.0123,36692.742508719,0
+PFM.US,D,20160404,000000,19.0123,19.0222,18.9301,18.9301,22637.816687787,0
+PFM.US,D,20160405,000000,18.8955,18.9469,18.7876,18.7966,20091.744294088,0
+PFM.US,D,20160406,000000,18.8232,18.9637,18.7788,18.9549,31233.842055085,0
+PFM.US,D,20160407,000000,18.8332,18.8342,18.7272,18.758,14154.950093542,0
+PFM.US,D,20160408,000000,18.8658,18.9479,18.841,18.849,53258.378606771,0
+PFM.US,D,20160411,000000,18.8757,18.9637,18.7628,18.7698,42517.3882824,0
+PFM.US,D,20160412,000000,18.8064,18.9687,18.7876,18.9637,18533.790472229,0
+PFM.US,D,20160413,000000,19.0321,19.0509,18.9262,19.0222,26727.698056713,0
+PFM.US,D,20160414,000000,19.0222,19.0509,18.9797,18.9895,27194.477995558,0
+PFM.US,D,20160415,000000,18.9737,19.041,18.9737,19.0321,41950.584070945,0
+PFM.US,D,20160418,000000,18.9965,19.1648,18.9965,19.138,26569.073705201,0
+PFM.US,D,20160419,000000,19.1984,19.2508,19.1648,19.233,59615.476821516,0
+PFM.US,D,20160420,000000,19.2251,19.2597,19.1558,19.1558,21200.094062298,0
+PFM.US,D,20160421,000000,19.1202,19.147,18.9737,18.9797,17477.978705795,0
+PFM.US,D,20160422,000000,18.9637,19.0034,18.9183,19.0034,46099.065518774,0
+PFM.US,D,20160425,000000,18.9549,18.9965,18.9123,18.9965,26741.842903345,0
+PFM.US,D,20160426,000000,19.0509,19.0608,18.9807,19.0509,15752.307416731,0
+PFM.US,D,20160427,000000,19.0509,19.1894,19.041,19.1716,16613.122368887,0
+PFM.US,D,20160428,000000,19.041,19.1558,18.945,19.0034,21800.239697955,0
+PFM.US,D,20160429,000000,18.9737,18.9737,18.8154,18.8955,53036.102445417,0
+PFM.US,D,20160502,000000,18.9469,19.0954,18.9469,19.0954,14185.260479181,0
+PFM.US,D,20160503,000000,19.0034,19.0034,18.8955,18.9549,24681.747026063,0
+PFM.US,D,20160504,000000,18.8757,18.9549,18.8757,18.9391,13947.829125007,0
+PFM.US,D,20160505,000000,18.9549,19.0123,18.8767,18.9301,22254.895482544,0
+PFM.US,D,20160506,000000,18.9044,19.0123,18.8609,19.0123,22035.650359753,0
+PFM.US,D,20160509,000000,19.0321,19.0786,18.9895,19.0509,25995.197070431,0
+PFM.US,D,20160510,000000,19.0697,19.2241,19.0697,19.2241,27004.532912218,0
+PFM.US,D,20160511,000000,19.1558,19.1806,19.0608,19.0608,61248.196261284,0
+PFM.US,D,20160512,000000,19.129,19.2053,19.0954,19.1884,6088.3461287425,0
+PFM.US,D,20160513,000000,19.1648,19.1648,18.9223,18.9965,35472.244313645,0
+PFM.US,D,20160516,000000,18.9737,19.1894,18.9737,19.1806,33748.593716958,0
+PFM.US,D,20160517,000000,19.147,19.147,18.8905,18.9242,25159.640772975,0
+PFM.US,D,20160518,000000,18.8658,18.9797,18.7203,18.754,190608.88078496,0
+PFM.US,D,20160519,000000,18.8064,18.8757,18.6936,18.8757,23563.293795973,0
+PFM.US,D,20160520,000000,18.8757,18.9637,18.8539,18.8955,17031.405690709,0
+PFM.US,D,20160523,000000,18.9044,18.9223,18.8579,18.9044,7886.7623433395,0
+PFM.US,D,20160524,000000,18.9391,19.0856,18.9391,19.0568,23843.159690043,0
+PFM.US,D,20160525,000000,19.0786,19.1796,19.0697,19.1558,17438.575204463,0
+PFM.US,D,20160526,000000,19.129,19.1806,19.1122,19.147,16913.195186716,0
+PFM.US,D,20160527,000000,19.1806,19.2152,19.147,19.1894,9764.9959067867,0
+PFM.US,D,20160531,000000,19.2419,19.2419,19.0856,19.1648,40669.465104592,0
+PFM.US,D,20160601,000000,19.138,19.2142,19.1044,19.2142,13272.917871439,0
+PFM.US,D,20160602,000000,19.1648,19.2508,19.1202,19.2251,8245.435240071,0
+PFM.US,D,20160603,000000,19.2687,19.3043,19.2063,19.2756,38061.761593427,0
+PFM.US,D,20160606,000000,19.3301,19.3894,19.2963,19.3399,15812.92818801,0
+PFM.US,D,20160607,000000,19.3637,19.4775,19.3637,19.4082,34919.584948822,0
+PFM.US,D,20160608,000000,19.3993,19.5042,19.3993,19.4854,11287.587612067,0
+PFM.US,D,20160609,000000,19.4428,19.5488,19.4428,19.5388,52273.291073495,0
+PFM.US,D,20160610,000000,19.426,19.5042,19.3894,19.4082,13252.710947679,0
+PFM.US,D,20160613,000000,19.3993,19.4537,19.3301,19.3301,15750.286724356,0
+PFM.US,D,20160614,000000,19.2845,19.3508,19.2251,19.3469,19771.4645525,0
+PFM.US,D,20160615,000000,19.3725,19.4221,19.3131,19.3864,53314.957993298,0
+PFM.US,D,20160616,000000,19.2419,19.3894,19.1558,19.3835,19111.708491752,0
+PFM.US,D,20160617,000000,19.3835,19.4112,19.2617,19.3597,23906.811499885,0
+PFM.US,D,20160620,000000,19.517,19.5943,19.5082,19.5082,32003.725850323,0
+PFM.US,D,20160621,000000,19.524,19.5883,19.4884,19.5418,20215.006529021,0
+PFM.US,D,20160622,000000,19.5418,19.5656,19.517,19.517,11981.695443206,0
+PFM.US,D,20160623,000000,19.6437,19.6735,19.6091,19.6487,117538.62377817,0
+PFM.US,D,20160624,000000,19.1984,19.4982,19.1904,19.2528,45289.778222206,0
+PFM.US,D,20160627,000000,19.0954,19.0954,18.9291,19.0232,42757.850675138,0
+PFM.US,D,20160628,000000,19.139,19.2706,19.1093,19.2706,41974.832379456,0
+PFM.US,D,20160629,000000,19.3835,19.5784,19.3835,19.5339,25043.450961357,0
+PFM.US,D,20160630,000000,19.6369,19.8556,19.5498,19.8556,33984.004378756,0
+PFM.US,D,20160701,000000,19.8308,19.9358,19.8219,19.8823,51907.545753448,0
+PFM.US,D,20160705,000000,19.813,19.8734,19.7615,19.813,54370.769759733,0
+PFM.US,D,20160706,000000,19.7863,19.908,19.7249,19.908,20679.765775489,0
+PFM.US,D,20160707,000000,19.9456,19.9615,19.7665,19.813,18617.649205831,0
+PFM.US,D,20160708,000000,19.9179,20.0852,19.9179,20.0635,37306.02264482,0
+PFM.US,D,20160711,000000,20.0852,20.1743,20.0505,20.1664,25983.072916175,0
+PFM.US,D,20160712,000000,20.1644,20.2336,20.1644,20.1901,22824.730732562,0
+PFM.US,D,20160713,000000,20.2109,20.2594,20.1842,20.2109,16296.884012051,0
+PFM.US,D,20160714,000000,20.3683,20.3683,20.2842,20.296,13207.245369221,0
+PFM.US,D,20160715,000000,20.3851,20.3851,20.2198,20.3118,27145.981378535,0
+PFM.US,D,20160718,000000,20.3039,20.3208,20.2426,20.2604,30063.86116941,0
+PFM.US,D,20160719,000000,20.2693,20.2832,20.2109,20.2514,43543.900009383,0
+PFM.US,D,20160720,000000,20.3307,20.3683,20.3118,20.3257,16598.977522256,0
+PFM.US,D,20160721,000000,20.294,20.3297,20.2109,20.2376,17595.178863599,0
+PFM.US,D,20160722,000000,20.2693,20.3495,20.2604,20.3495,8462.6596704858,0
+PFM.US,D,20160725,000000,20.3405,20.3405,20.2109,20.2752,27721.878705681,0
+PFM.US,D,20160726,000000,20.2772,20.3583,20.2128,20.2604,37115.067215293,0
+PFM.US,D,20160727,000000,20.2693,20.2693,20.1179,20.1743,32900.913265246,0
+PFM.US,D,20160728,000000,20.106,20.194,20.0505,20.1644,20670.672659798,0
+PFM.US,D,20160729,000000,20.0852,20.2426,20.0852,20.2426,19630.016086183,0
+PFM.US,D,20160801,000000,20.1644,20.2258,20.1179,20.1277,20950.538553868,0
+PFM.US,D,20160802,000000,20.1109,20.1555,19.9813,20.0505,117623.49285797,0
+PFM.US,D,20160803,000000,20.0852,20.0852,20.008,20.0505,29966.867935364,0
+PFM.US,D,20160804,000000,20.103,20.1357,20.0505,20.1109,45070.533099415,0
+PFM.US,D,20160805,000000,20.1743,20.202,20.1218,20.201,28621.08681298,0
+PFM.US,D,20160808,000000,20.2168,20.2336,20.1743,20.1743,15948.314577198,0
+PFM.US,D,20160809,000000,20.1842,20.2476,20.1842,20.2109,15163.275589141,0
+PFM.US,D,20160810,000000,20.2168,20.2554,20.1644,20.1644,30083.057746982,0
+PFM.US,D,20160811,000000,20.2336,20.294,20.2158,20.2901,16848.533030686,0
+PFM.US,D,20160812,000000,20.2693,20.3208,20.2426,20.2495,24418.046671,0
+PFM.US,D,20160815,000000,20.3405,20.3683,20.2772,20.2772,44068.269680943,0
+PFM.US,D,20160816,000000,20.2693,20.2693,20.1456,20.1842,24454.419133767,0
+PFM.US,D,20160817,000000,20.1277,20.1842,20.0327,20.1723,16269.604664975,0
+PFM.US,D,20160818,000000,20.194,20.2258,20.1555,20.2258,20669.66231361,0
+PFM.US,D,20160819,000000,20.2109,20.2109,20.1179,20.194,28257.362185308,0
+PFM.US,D,20160822,000000,20.1555,20.194,20.1179,20.1743,34069.883804734,0
+PFM.US,D,20160823,000000,20.2514,20.2772,20.194,20.202,25384.947972894,0
+PFM.US,D,20160824,000000,20.194,20.202,20.1277,20.1357,31091.383242581,0
+PFM.US,D,20160825,000000,20.1357,20.1555,20.103,20.1109,14497.457451266,0
+PFM.US,D,20160826,000000,20.1357,20.2604,19.9714,20.0663,29169.704793051,0
+PFM.US,D,20160829,000000,20.0753,20.1743,20.0753,20.1644,24667.602179431,0
+PFM.US,D,20160830,000000,20.1277,20.1644,20.0278,20.0663,19193.546532977,0
+PFM.US,D,20160831,000000,20.0852,20.0852,19.9615,20.0327,18816.687404862,0
+PFM.US,D,20160901,000000,20.0327,20.0505,19.9456,20.0278,22026.557244061,0
+PFM.US,D,20160902,000000,20.1456,20.2188,20.103,20.1485,26722.646325774,0
+PFM.US,D,20160906,000000,20.1456,20.2168,20.1159,20.2168,31856.215306879,0
+PFM.US,D,20160907,000000,20.202,20.2168,20.1277,20.1743,19502.712466498,0
+PFM.US,D,20160908,000000,20.1179,20.1743,20.0941,20.1277,42043.535920239,0
+PFM.US,D,20160909,000000,20.008,20.008,19.62,19.6487,24604.960715776,0
+PFM.US,D,20160912,000000,19.5082,19.8942,19.5082,19.8644,32211.857165047,0
+PFM.US,D,20160913,000000,19.7615,19.7615,19.5329,19.6032,19906.850941688,0
+PFM.US,D,20160914,000000,19.5498,19.6537,19.4982,19.5132,21716.380964353,0
+PFM.US,D,20160915,000000,19.5082,19.7249,19.5082,19.6991,44928.07428691,0
+PFM.US,D,20160916,000000,19.624,19.6527,19.5358,19.6339,17281.971545327,0
+PFM.US,D,20160919,000000,19.6606,19.7437,19.6418,19.6705,15637.127951302,0
+PFM.US,D,20160920,000000,19.7417,19.7417,19.6517,19.6893,100888.11860033,0
+PFM.US,D,20160921,000000,19.7141,19.8892,19.6547,19.8804,16357.504783329,0
+PFM.US,D,20160922,000000,19.9268,20.0347,19.9268,20.0169,25151.558003471,0
+PFM.US,D,20160923,000000,19.9704,19.9704,19.8892,19.9021,46788.121618974,0
+PFM.US,D,20160926,000000,19.811,19.8298,19.7685,19.7813,28447.307268648,0
+PFM.US,D,20160927,000000,19.7843,19.8942,19.7675,19.8634,25996.207416619,0
+PFM.US,D,20160928,000000,19.8634,19.9704,19.8021,19.9704,15927.097307251,0
+PFM.US,D,20160929,000000,19.9704,19.9803,19.7774,19.8486,46318.310641565,0
+PFM.US,D,20160930,000000,19.9268,20.0239,19.917,19.9803,39897.560616979,0
+PFM.US,D,20161003,000000,19.9536,19.9536,19.8388,19.8804,49218.004201056,0
+PFM.US,D,20161004,000000,19.917,19.917,19.6685,19.6982,18545.914626485,0
+PFM.US,D,20161005,000000,19.7507,19.7932,19.7141,19.7319,79619.320997249,0
+PFM.US,D,20161006,000000,19.6893,19.7507,19.6339,19.7249,50158.636502062,0
+PFM.US,D,20161007,000000,19.7417,19.7417,19.6071,19.6606,7865.545073392,0
+PFM.US,D,20161010,000000,19.7507,19.8021,19.7219,19.7339,17014.229805513,0
+PFM.US,D,20161011,000000,19.6893,19.6893,19.4448,19.5142,29763.788351581,0
+PFM.US,D,20161012,000000,19.529,19.6071,19.4844,19.5695,19109.687799375,0
+PFM.US,D,20161013,000000,19.4854,19.6052,19.424,19.5556,34372.987661126,0
+PFM.US,D,20161014,000000,19.6418,19.6705,19.5715,19.5923,13278.979948567,0
+PFM.US,D,20161017,000000,19.5656,19.5656,19.4943,19.4943,32979.720267908,0
+PFM.US,D,20161018,000000,19.5923,19.619,19.5112,19.5388,17955.872452707,0
+PFM.US,D,20161019,000000,19.5556,19.5745,19.5142,19.5556,12467.671959622,0
+PFM.US,D,20161020,000000,19.52,19.52,19.4508,19.5042,60105.494722684,0
+PFM.US,D,20161021,000000,19.5042,19.5042,19.433,19.4943,13138.541828438,0
+PFM.US,D,20161024,000000,19.5556,19.5844,19.52,19.5745,42875.050832944,0
+PFM.US,D,20161025,000000,19.5745,19.5854,19.529,19.5556,22632.764956847,0
+PFM.US,D,20161026,000000,19.4666,19.5844,19.4666,19.5556,26778.215366112,0
+PFM.US,D,20161027,000000,19.5745,19.5745,19.4567,19.4567,51130.589534894,0
+PFM.US,D,20161028,000000,19.4567,19.5923,19.4062,19.4854,40407.785441906,0
+PFM.US,D,20161031,000000,19.4854,19.5636,19.4854,19.529,42833.626639237,0
+PFM.US,D,20161101,000000,19.5142,19.529,19.2993,19.3686,17393.109626005,0
+PFM.US,D,20161102,000000,19.3013,19.3795,19.2914,19.3103,27441.002465424,0
+PFM.US,D,20161103,000000,19.3281,19.3459,19.2518,19.2518,24091.704852285,0
+PFM.US,D,20161104,000000,19.2914,19.3459,19.2202,19.23,27134.867570468,0
+PFM.US,D,20161107,000000,19.4161,19.5745,19.4161,19.5745,27804.727093096,0
+PFM.US,D,20161108,000000,19.52,19.6923,19.52,19.6606,49527.170134577,0
+PFM.US,D,20161109,000000,19.4854,19.7497,19.4498,19.7497,42941.73368135,0
+PFM.US,D,20161110,000000,19.7685,19.7932,19.6012,19.6775,45269.571298446,0
+PFM.US,D,20161111,000000,19.621,19.6705,19.5923,19.6705,24313.98101364,0
+PFM.US,D,20161114,000000,19.6507,19.6507,19.5794,19.624,17125.367886191,0
+PFM.US,D,20161115,000000,19.6507,19.7774,19.6507,19.7774,21218.280293681,0
+PFM.US,D,20161116,000000,19.7843,19.7873,19.7219,19.7596,29556.667383046,0
+PFM.US,D,20161117,000000,19.8021,19.8298,19.7596,19.7774,26281.125041628,0
+PFM.US,D,20161118,000000,19.7932,19.8051,19.7507,19.7507,27113.65030052,0
+PFM.US,D,20161121,000000,19.811,19.91,19.811,19.8892,25172.775273419,0
+PFM.US,D,20161122,000000,19.9348,20.0149,19.914,19.9704,25370.803126261,0
+PFM.US,D,20161123,000000,19.917,20.0239,19.917,19.9941,34369.956622562,0
+PFM.US,D,20161125,000000,20.0149,20.106,20.0149,20.0941,4463.7094584773,0
+PFM.US,D,20161128,000000,20.103,20.1456,20.0753,20.0941,18755.056287396,0
+PFM.US,D,20161129,000000,20.0753,20.1327,20.0407,20.0852,22214.481635025,0
+PFM.US,D,20161130,000000,20.0941,20.1357,19.9981,19.9981,17439.585550651,0
+PFM.US,D,20161201,000000,20.0495,20.0495,19.8902,19.917,22442.819873508,0
+PFM.US,D,20161202,000000,19.9446,20.0031,19.9268,19.9536,8728.3807179234,0
+PFM.US,D,20161205,000000,20.0495,20.0663,19.9991,20.0377,20286.741108368,0
+PFM.US,D,20161206,000000,20.0278,20.103,20.0239,20.103,18044.782917249,0
+PFM.US,D,20161207,000000,20.1456,20.3574,20.0931,20.3148,22228.626481657,0
+PFM.US,D,20161208,000000,20.3118,20.4019,20.3059,20.3505,41141.296774377,0
+PFM.US,D,20161209,000000,20.3871,20.4801,20.3781,20.4702,24207.894663902,0
+PFM.US,D,20161212,000000,20.5157,20.5722,20.4683,20.5534,30009.302475259,0
+PFM.US,D,20161213,000000,20.6226,20.7206,20.5534,20.6731,33121.168734225,0
+PFM.US,D,20161214,000000,20.6148,20.7206,20.4019,20.4019,69021.799831571,0
+PFM.US,D,20161215,000000,20.4475,20.5781,20.4119,20.5068,43515.61031612,0
+PFM.US,D,20161216,000000,20.7167,20.7167,20.493,20.5108,56391.462135684,0
+PFM.US,D,20161219,000000,20.5286,20.6196,20.5217,20.579,33239.379238218,0
+PFM.US,D,20161220,000000,20.5752,20.6612,20.5752,20.6365,29213.149679134,0
+PFM.US,D,20161221,000000,20.6444,20.6602,20.592,20.592,33401.034628294,0
+PFM.US,D,20161222,000000,20.6008,20.6008,20.5207,20.5662,44433.004654802,0
+PFM.US,D,20161223,000000,20.5474,20.5752,20.5296,20.5662,13136.521136062,0
+PFM.US,D,20161227,000000,20.6108,20.6316,20.59,20.6008,24726.202258333,0
+PFM.US,D,20161228,000000,20.6444,20.6444,20.4613,20.4663,19859.364670854,0
+PFM.US,D,20161229,000000,20.4663,20.5197,20.4385,20.5108,11997.860982213,0
+PFM.US,D,20161230,000000,20.5752,20.5752,20.3871,20.3871,37103.953407225,0
+PFM.US,D,20170103,000000,20.5009,20.5474,20.4277,20.493,59483.12147089,0
+PFM.US,D,20170104,000000,20.5752,20.6008,20.5583,20.6008,25265.727122712,0
+PFM.US,D,20170105,000000,20.592,20.592,20.5256,20.5662,27264.191882528,0
+PFM.US,D,20170106,000000,20.5662,20.6138,20.494,20.5573,24856.536916582,0
+PFM.US,D,20170109,000000,20.583,20.583,20.4485,20.4732,32670.554334388,0
+PFM.US,D,20170110,000000,20.4831,20.5197,20.4099,20.4326,17385.0268565,0
+PFM.US,D,20170111,000000,20.4405,20.4831,20.3881,20.4831,16835.398530242,0
+PFM.US,D,20170112,000000,20.4485,20.4692,20.3574,20.4692,19734.081743545,0
+PFM.US,D,20170113,000000,20.4732,20.493,20.4405,20.4732,19880.581940801,0
+PFM.US,D,20170117,000000,20.4247,20.5573,20.4247,20.5197,24335.198283587,0
+PFM.US,D,20170118,000000,20.5286,20.5573,20.493,20.5197,27672.371742471,0
+PFM.US,D,20170119,000000,20.5474,20.5474,20.4445,20.493,19057.149797601,0
+PFM.US,D,20170120,000000,20.5286,20.5978,20.5019,20.5385,17367.850971305,0
+PFM.US,D,20170123,000000,20.5197,20.5217,20.4475,20.5197,12834.427625857,0
+PFM.US,D,20170124,000000,20.493,20.6078,20.4831,20.5752,10707.648900168,0
+PFM.US,D,20170125,000000,20.6196,20.6929,20.594,20.6662,44090.497297079,0
+PFM.US,D,20170126,000000,20.6514,20.6721,20.6008,20.6444,24560.505483505,0
+PFM.US,D,20170127,000000,20.6602,20.6602,20.583,20.6108,18636.845783403,0
+PFM.US,D,20170130,000000,20.6108,20.6108,20.4563,20.5286,133535.43497239,0
+PFM.US,D,20170131,000000,20.4831,20.5286,20.4485,20.5236,28157.337912699,0
+PFM.US,D,20170201,000000,20.5573,20.5573,20.3959,20.4326,59908.477216029,0
+PFM.US,D,20170202,000000,20.4049,20.4653,20.3703,20.4563,61428.037882744,0
+PFM.US,D,20170203,000000,20.5474,20.583,20.4841,20.5662,30388.18229575,0
+PFM.US,D,20170206,000000,20.5385,20.5573,20.4831,20.5286,21848.736314978,0
+PFM.US,D,20170207,000000,20.5662,20.583,20.5108,20.5524,16930.371071911,0
+PFM.US,D,20170208,000000,20.5385,20.6008,20.5385,20.6008,14510.59195171,0
+PFM.US,D,20170209,000000,20.592,20.7177,20.592,20.679,94245.092414388,0
+PFM.US,D,20170210,000000,20.7434,20.8137,20.7206,20.7949,66218.089159938,0
+PFM.US,D,20170213,000000,20.8671,20.877,20.8087,20.8671,22653.982226795,0
+PFM.US,D,20170214,000000,20.8037,20.8859,20.7701,20.8671,29517.263881715,0
+PFM.US,D,20170215,000000,20.9057,21.0116,20.8928,21.0116,44012.700640605,0
+PFM.US,D,20170216,000000,20.973,21.0344,20.973,21.0116,23544.097218402,0
+PFM.US,D,20170217,000000,21.0116,21.0799,20.9116,21.0799,28368.500265986,0
+PFM.US,D,20170221,000000,21.1067,21.2422,21.0888,21.2086,43589.365587843,0
+PFM.US,D,20170222,000000,21.1699,21.2195,21.1699,21.1789,23779.5078802,0
+PFM.US,D,20170223,000000,21.259,21.2788,21.1987,21.269,23208.662283993,0
+PFM.US,D,20170224,000000,21.1987,21.3026,21.1987,21.2937,29155.559946419,0
+PFM.US,D,20170227,000000,21.3304,21.3304,21.2788,21.3116,11291.628996818,0
+PFM.US,D,20170228,000000,21.2432,21.2868,21.2343,21.2511,26701.429055826,0
+PFM.US,D,20170301,000000,21.3402,21.5065,21.3402,21.455,20084.671870772,0
+PFM.US,D,20170302,000000,21.455,21.455,21.3927,21.4204,27398.567925529,0
+PFM.US,D,20170303,000000,21.3758,21.3758,21.2878,21.3304,15916.993845371,0
+PFM.US,D,20170306,000000,21.2788,21.3352,21.268,21.3304,12589.923848367,0
+PFM.US,D,20170307,000000,21.2937,21.3106,21.259,21.259,14024.615435293,0
+PFM.US,D,20170308,000000,21.2511,21.269,21.1699,21.1699,29349.546414511,0
+PFM.US,D,20170309,000000,21.1987,21.2185,21.1373,21.2086,22182.150557009,0
+PFM.US,D,20170310,000000,21.259,21.3204,21.2195,21.259,15672.490067882,0
+PFM.US,D,20170313,000000,21.3066,21.3116,21.2343,21.3016,28030.034293014,0
+PFM.US,D,20170314,000000,21.1699,21.262,21.1699,21.1987,116608.09493904,0
+PFM.US,D,20170315,000000,21.2432,21.4352,21.2432,21.4352,33641.497021032,0
+PFM.US,D,20170316,000000,21.4352,21.4352,21.3116,21.3304,29329.339490751,0
+PFM.US,D,20170317,000000,21.3144,21.4303,21.3144,21.361,27239.943574017,0
+PFM.US,D,20170320,000000,21.3887,21.3887,21.3046,21.361,29634.46403952,0
+PFM.US,D,20170321,000000,21.3956,21.4016,21.1819,21.1819,26025.50745607,0
+PFM.US,D,20170322,000000,21.2115,21.2363,21.1443,21.2303,19379.450231565,0
+PFM.US,D,20170323,000000,21.2017,21.2828,21.1541,21.1819,19142.018877391,0
+PFM.US,D,20170324,000000,21.2017,21.2373,21.0997,21.1353,20909.11436016,0
+PFM.US,D,20170327,000000,21.069,21.1245,20.9948,21.1185,20687.848544994,0
+PFM.US,D,20170328,000000,21.0769,21.2363,21.0423,21.2017,29755.705582077,0
+PFM.US,D,20170329,000000,21.1917,21.2373,21.1333,21.2303,23803.756188711,0
+PFM.US,D,20170330,000000,21.2214,21.2719,21.2115,21.2719,14970.299467238,0
+PFM.US,D,20170331,000000,21.1719,21.263,21.1719,21.1917,17165.78173371,0
+PFM.US,D,20170403,000000,21.2115,21.2303,21.0918,21.1819,12079.69902344,0
+PFM.US,D,20170404,000000,21.1541,21.2017,21.1145,21.1917,89493.434292337,0
+PFM.US,D,20170405,000000,21.2303,21.3144,21.1185,21.1185,20923.259206792,0
+PFM.US,D,20170406,000000,21.1641,21.2076,21.1343,21.1917,20011.926945238,0
+PFM.US,D,20170407,000000,21.2115,21.2323,21.1541,21.1917,34830.67448428,0
+PFM.US,D,20170410,000000,21.2115,21.2521,21.1641,21.2214,39503.525603668,0
+PFM.US,D,20170411,000000,21.1719,21.2017,21.0918,21.1819,41971.801340893,0
+PFM.US,D,20170412,000000,21.2017,21.2017,21.1303,21.1719,20106.899486907,0
+PFM.US,D,20170413,000000,21.1096,21.1541,21.0146,21.0146,49749.446295931,0
+PFM.US,D,20170417,000000,21.0512,21.1641,21.0512,21.1353,21784.074158947,0
+PFM.US,D,20170418,000000,21.0829,21.1719,21.0829,21.1443,28359.407150295,0
+PFM.US,D,20170419,000000,21.1641,21.1641,21.0344,21.0423,18634.825091027,0
+PFM.US,D,20170420,000000,21.0829,21.2185,21.0829,21.2017,14428.753910483,0
+PFM.US,D,20170421,000000,21.1719,21.2017,21.1275,21.1353,79873.92823662,0
+PFM.US,D,20170424,000000,21.3234,21.361,21.2808,21.3332,28001.744599751,0
+PFM.US,D,20170425,000000,21.3798,21.459,21.3709,21.4441,11452.274040706,0
+PFM.US,D,20170426,000000,21.459,21.5015,21.3966,21.4303,28999.966633471,0
+PFM.US,D,20170427,000000,21.4491,21.4679,21.4055,21.4224,14116.556938399,0
+PFM.US,D,20170428,000000,21.4392,21.4392,21.3432,21.361,21027.324864154,0
+PFM.US,D,20170501,000000,21.4055,21.4055,21.3194,21.353,13640.683883862,0
+PFM.US,D,20170502,000000,21.3234,21.3234,21.262,21.267,50485.988666966,0
+PFM.US,D,20170503,000000,21.2888,21.3036,21.2373,21.2888,33028.216884931,0
+PFM.US,D,20170504,000000,21.3432,21.3432,21.2373,21.262,27981.537675992,0
+PFM.US,D,20170505,000000,21.2888,21.3709,21.2888,21.361,12354.513186568,0
+PFM.US,D,20170508,000000,21.4055,21.4055,21.3234,21.3491,11583.619045143,0
+PFM.US,D,20170509,000000,21.3798,21.3798,21.2858,21.2966,10000.406568585,0
+PFM.US,D,20170510,000000,21.3432,21.3798,21.3046,21.353,24775.709221544,0
+PFM.US,D,20170511,000000,21.361,21.361,21.2353,21.3116,11837.215938325,0
+PFM.US,D,20170512,000000,21.2808,21.3046,21.262,21.2719,9989.2927605173,0
+PFM.US,D,20170515,000000,21.3332,21.4055,21.3332,21.3956,132303.82296925,0
+PFM.US,D,20170516,000000,21.4224,21.4224,21.3234,21.361,61304.775647811,0
+PFM.US,D,20170517,000000,21.1819,21.2521,21.1185,21.1185,23005.58270021,0
+PFM.US,D,20170518,000000,21.1185,21.2531,21.0937,21.1819,23408.710829213,0
+PFM.US,D,20170519,000000,21.2452,21.361,21.2452,21.2966,51022.482492781,0
+PFM.US,D,20170522,000000,21.3046,21.4481,21.3046,21.4224,28166.431028391,0
+PFM.US,D,20170523,000000,21.4867,21.5025,21.4343,21.4947,34901.398717438,0
+PFM.US,D,20170524,000000,21.4491,21.5015,21.4303,21.4679,33553.596902678,0
+PFM.US,D,20170525,000000,21.557,21.6193,21.5213,21.6005,21896.222585813,0
+PFM.US,D,20170526,000000,21.5728,21.6272,21.5728,21.6005,17427.461396396,0
+PFM.US,D,20170530,000000,21.5115,21.646,21.5115,21.6272,38611.389919686,0
+PFM.US,D,20170531,000000,21.6748,21.6836,21.6362,21.6796,11697.788164384,0
+PFM.US,D,20170601,000000,21.7342,21.8153,21.6976,21.7985,20945.486822927,0
+PFM.US,D,20170602,000000,21.8697,21.9004,21.8351,21.8875,12846.551780114,0
+PFM.US,D,20170605,000000,21.8865,21.9043,21.8519,21.8519,27049.998490678,0
+PFM.US,D,20170606,000000,21.7708,21.8449,21.7708,21.8223,25518.313669706,0
+PFM.US,D,20170607,000000,21.8421,21.8421,21.744,21.7886,21556.746266653,0
+PFM.US,D,20170608,000000,21.7797,21.8153,21.7342,21.745,14453.002218995,0
+PFM.US,D,20170609,000000,21.8064,21.8331,21.7985,21.8153,33847.607643379,0
+PFM.US,D,20170612,000000,21.8153,21.8865,21.8153,21.8777,32621.047371176,0
+PFM.US,D,20170613,000000,21.8609,21.9578,21.8609,21.9311,20187.727181945,0
+PFM.US,D,20170614,000000,21.9212,22.0004,21.9043,21.939,15694.717684017,0
+PFM.US,D,20170615,000000,21.7797,21.9479,21.7797,21.943,13469.935378095,0
+PFM.US,D,20170616,000000,21.8985,21.8985,21.7995,21.8787,13122.37628943,0
+PFM.US,D,20170619,000000,21.9499,21.9736,21.9153,21.9677,17495.15459099,0
+PFM.US,D,20170620,000000,21.9776,21.9776,21.8629,21.8629,28711.00762371,0
+PFM.US,D,20170621,000000,21.8074,21.8629,21.7074,21.7361,34559.901705902,0
+PFM.US,D,20170622,000000,21.7628,21.7628,21.6748,21.7074,25710.279445422,0
+PFM.US,D,20170623,000000,21.7163,21.7618,21.6926,21.7529,12252.468221583,0
+PFM.US,D,20170626,000000,21.7351,21.8252,21.7351,21.7717,16175.642469493,0
+PFM.US,D,20170627,000000,21.6836,21.7628,21.6362,21.6362,25041.430268981,0
+PFM.US,D,20170628,000000,21.6748,21.7717,21.6748,21.743,17702.275559525,0
+PFM.US,D,20170629,000000,21.6748,21.6748,21.4689,21.5203,27128.805493339,0
+PFM.US,D,20170630,000000,21.6272,21.6836,21.5926,21.6272,35886.486250715,0
+PFM.US,D,20170703,000000,21.7074,21.744,21.7004,21.7351,16336.287513382,0
+PFM.US,D,20170705,000000,21.6926,21.6926,21.6362,21.655,15304.724055458,0
+PFM.US,D,20170706,000000,21.646,21.646,21.4758,21.4758,17156.688618018,0
+PFM.US,D,20170707,000000,21.5105,21.6104,21.5105,21.5926,10214.599960436,0
+PFM.US,D,20170710,000000,21.5728,21.5926,21.5105,21.5105,37194.884564143,0
+PFM.US,D,20170711,000000,21.4947,21.5263,21.4402,21.4917,25351.606548691,0
+PFM.US,D,20170712,000000,21.557,21.6748,21.557,21.6104,12219.12679738,0
+PFM.US,D,20170713,000000,21.6748,21.6748,21.5956,21.6372,13730.604694592,0
+PFM.US,D,20170714,000000,21.6104,21.7628,21.6104,21.7381,16521.180865782,0
+PFM.US,D,20170717,000000,21.7004,21.7628,21.7004,21.7262,10160.041266285,0
+PFM.US,D,20170718,000000,21.6926,21.7351,21.656,21.7004,28115.913718992,0
+PFM.US,D,20170719,000000,21.7004,21.7708,21.6856,21.743,20504.975884971,0
+PFM.US,D,20170720,000000,21.8163,21.8391,21.7351,21.7895,16172.611430929,0
+PFM.US,D,20170721,000000,21.7004,21.7708,21.7004,21.7529,93920.771288048,0
+PFM.US,D,20170724,000000,21.7262,21.743,21.6836,21.6976,15803.835072319,0
+PFM.US,D,20170725,000000,21.7628,21.8351,21.7628,21.7995,13777.080619239,0
+PFM.US,D,20170726,000000,21.8985,21.8985,21.8015,21.8034,19890.685402681,0
+PFM.US,D,20170727,000000,21.8885,21.8985,21.8074,21.8985,33443.469168189,0
+PFM.US,D,20170728,000000,21.8717,21.9073,21.8074,21.8459,11526.029312428,0
+PFM.US,D,20170731,000000,21.8163,21.937,21.8163,21.9232,22363.002524657,0
+PFM.US,D,20170801,000000,21.941,21.9499,21.9153,21.9331,20043.247677065,0
+PFM.US,D,20170802,000000,21.9063,21.9063,21.8529,21.8797,443942.07361184,0
+PFM.US,D,20170803,000000,21.9331,21.9331,21.8797,21.8885,8291.9111647179,0
+PFM.US,D,20170804,000000,21.9677,21.9677,21.8629,21.8985,15255.217092248,0
+PFM.US,D,20170807,000000,21.8717,21.941,21.8717,21.9153,9650.8267875454,0
+PFM.US,D,20170808,000000,21.8163,21.9677,21.8163,21.8529,28051.251562962,0
+PFM.US,D,20170809,000000,21.8885,21.939,21.8529,21.9232,39202.442439651,0
+PFM.US,D,20170810,000000,21.843,21.843,21.7569,21.7569,35823.84478706,0
+PFM.US,D,20170811,000000,21.7529,21.8163,21.7391,21.7529,20557.513886745,0
+PFM.US,D,20170814,000000,21.8074,21.9232,21.8074,21.9063,7261.3580529825,0
+PFM.US,D,20170815,000000,21.8797,21.9212,21.8629,21.8629,8944.5948021503,0
+PFM.US,D,20170816,000000,21.941,21.9677,21.9153,21.9153,25530.437823962,0
+PFM.US,D,20170817,000000,21.8985,21.8985,21.7054,21.7054,8850.6326066685,0
+PFM.US,D,20170818,000000,21.557,21.6926,21.557,21.5926,29564.75015255,0
+PFM.US,D,20170821,000000,21.5728,21.6648,21.5659,21.6302,14991.516737185,0
+PFM.US,D,20170822,000000,21.6104,21.7895,21.6104,21.7807,17857.868872473,0
+PFM.US,D,20170823,000000,21.7529,21.7529,21.7004,21.7004,11601.805276527,0
+PFM.US,D,20170824,000000,21.6648,21.7074,21.6104,21.6114,11426.005039819,0
+PFM.US,D,20170825,000000,21.646,21.743,21.646,21.6836,15664.407298377,0
+PFM.US,D,20170828,000000,21.655,21.6836,21.6312,21.644,8911.2533779471,0
+PFM.US,D,20170829,000000,21.6193,21.7004,21.6015,21.6748,15139.02728063,0
+PFM.US,D,20170830,000000,21.6193,21.741,21.6193,21.7004,24777.72991392,0
+PFM.US,D,20170831,000000,21.7074,21.8242,21.7074,21.7807,19948.275135395,0
+PFM.US,D,20170901,000000,21.8163,21.8519,21.8064,21.8252,17518.392553314,0
+PFM.US,D,20170905,000000,21.8163,21.8163,21.6648,21.743,17041.509152589,0
+PFM.US,D,20170906,000000,21.7529,21.8024,21.7529,21.7717,24714.078104077,0
+PFM.US,D,20170907,000000,21.7529,21.8252,21.7529,21.8074,16737.394950008,0
+PFM.US,D,20170908,000000,21.8074,21.8252,21.752,21.8252,12630.337695886,0
+PFM.US,D,20170911,000000,21.843,22.0142,21.843,21.9885,14235.77778858,0
+PFM.US,D,20170912,000000,22.0222,22.0538,22.0024,22.041,12534.354808029,0
+PFM.US,D,20170913,000000,22.0222,22.0676,22.0122,22.0676,9218.3986190917,0
+PFM.US,D,20170914,000000,22.031,22.0676,22.0222,22.0676,19524.940082633,0
+PFM.US,D,20170915,000000,22.0508,22.1558,22.0508,22.1558,20608.031196143,0
+PFM.US,D,20170918,000000,22.2201,22.2201,22.1508,22.1835,16523.201558157,0
+PFM.US,D,20170919,000000,22.1459,22.2479,22.1459,22.2201,13052.66240246,0
+PFM.US,D,20170920,000000,22.1647,22.2479,22.1142,22.2013,19780.557668191,0
+PFM.US,D,20170921,000000,22.2201,22.2201,22.0865,22.0865,17176.895541777,0
+PFM.US,D,20170922,000000,22.137,22.137,22.1053,22.131,77175.293568536,0
+PFM.US,D,20170925,000000,22.1053,22.1924,22.1053,22.1647,14765.199191079,0
+PFM.US,D,20170926,000000,22.1558,22.2201,22.1558,22.1746,18942.98067836,0
+PFM.US,D,20170927,000000,22.1835,22.2291,22.0924,22.1795,27472.323197251,0
+PFM.US,D,20170928,000000,22.2112,22.2281,22.1459,22.1924,32561.436946086,0
+PFM.US,D,20170929,000000,22.2755,22.2755,22.1914,22.1924,93305.47045957,0
+PFM.US,D,20171002,000000,22.2479,22.2845,22.2013,22.2617,19602.736739108,0
+PFM.US,D,20171003,000000,22.2755,22.3458,22.2657,22.3023,25962.865992416,0
+PFM.US,D,20171004,000000,22.2379,22.3636,22.2379,22.3458,26761.039480916,0
+PFM.US,D,20171005,000000,22.419,22.4666,22.4082,22.4507,9815.5132161855,0
+PFM.US,D,20171006,000000,22.33,22.4458,22.33,22.3547,25007.07849859,0
+PFM.US,D,20171009,000000,22.3547,22.4002,22.3379,22.3458,26765.080865668,0
+PFM.US,D,20171010,000000,22.3458,22.4903,22.3458,22.4903,267740.72946741,0
+PFM.US,D,20171011,000000,22.4814,22.5715,22.4725,22.5625,17668.934135321,0
+PFM.US,D,20171012,000000,22.517,22.5803,22.517,22.5437,128853.49073731,0
+PFM.US,D,20171013,000000,22.5893,22.6348,22.5715,22.5715,21701.225771534,0
+PFM.US,D,20171016,000000,22.5457,22.5803,22.5398,22.5625,26605.446167968,0
+PFM.US,D,20171017,000000,22.4903,22.618,22.4358,22.618,37471.719419648,0
+PFM.US,D,20171018,000000,22.5893,22.6507,22.5893,22.6259,12055.450714928,0
+PFM.US,D,20171019,000000,22.5893,22.6982,22.5893,22.6982,22031.608975002,0
+PFM.US,D,20171020,000000,22.717,22.7694,22.717,22.7546,29783.995275341,0
+PFM.US,D,20171023,000000,22.717,22.8328,22.717,22.7606,50537.516322552,0
+PFM.US,D,20171024,000000,22.814,22.814,22.7546,22.7744,15941.242153883,0
+PFM.US,D,20171025,000000,22.708,22.708,22.5893,22.6605,11889.753940099,0
+PFM.US,D,20171026,000000,22.7694,22.7892,22.7258,22.7258,27798.665015968,0
+PFM.US,D,20171027,000000,22.7546,22.7784,22.7446,22.7486,13983.191241586,0
+PFM.US,D,20171030,000000,22.7258,22.7258,22.6101,22.6259,11225.956494599,0
+PFM.US,D,20171031,000000,22.5893,22.6229,22.5735,22.5893,20277.647992675,0
+PFM.US,D,20171101,000000,22.618,22.6902,22.618,22.6229,32430.091941649,0
+PFM.US,D,20171102,000000,22.6091,22.6556,22.5893,22.6556,11588.670776083,0
+PFM.US,D,20171103,000000,22.6605,22.7446,22.6497,22.717,27658.226895839,0
+PFM.US,D,20171106,000000,22.6417,22.6883,22.6417,22.6576,20676.734736925,0
+PFM.US,D,20171107,000000,22.6704,22.716,22.6526,22.708,24011.887503434,0
+PFM.US,D,20171108,000000,22.7606,22.8199,22.717,22.7991,31886.525692518,0
+PFM.US,D,20171109,000000,22.7546,22.7724,22.6863,22.7616,9919.578873547,0
+PFM.US,D,20171110,000000,22.6704,22.7586,22.6704,22.7586,20883.855705461,0
+PFM.US,D,20171113,000000,22.6982,22.8417,22.6982,22.8417,7082.5267777108,0
+PFM.US,D,20171114,000000,22.8229,22.8328,22.8229,22.8229,8894.0774927515,0
+PFM.US,D,20171115,000000,22.7872,22.7872,22.6417,22.6417,12012.005828845,0
+PFM.US,D,20171116,000000,22.7446,22.8971,22.7446,22.8862,14851.078617057,0
+PFM.US,D,20171117,000000,22.8328,22.8951,22.807,22.8417,27543.04743041,0
+PFM.US,D,20171120,000000,22.8595,22.8951,22.8179,22.8644,8530.3528650802,0
+PFM.US,D,20171121,000000,22.9693,23.003,22.9693,22.9862,14171.11563255,0
+PFM.US,D,20171122,000000,22.9347,23.0189,22.9347,22.9693,9687.1992503125,0
+PFM.US,D,20171124,000000,23.0485,23.0485,22.9941,23.0089,2162.1408422683,0
+PFM.US,D,20171127,000000,22.9941,23.0386,22.9941,23.0297,18486.304201394,0
+PFM.US,D,20171128,000000,23.0119,23.2376,23.0119,23.2376,18975.311756374,0
+PFM.US,D,20171129,000000,23.3019,23.391,23.3019,23.3653,7168.4062036887,0
+PFM.US,D,20171130,000000,23.4375,23.6483,23.4375,23.5721,24264.474050428,0
+PFM.US,D,20171201,000000,23.5622,23.6097,23.2574,23.5008,37289.857105813,0
+PFM.US,D,20171204,000000,23.6097,23.7622,23.5919,23.5919,48490.554945713,0
+PFM.US,D,20171205,000000,23.6721,23.6721,23.392,23.5266,22022.51585931,0
+PFM.US,D,20171206,000000,23.4652,23.5533,23.4652,23.5404,14378.236601084,0
+PFM.US,D,20171207,000000,23.5266,23.5355,23.4712,23.5266,24103.82900654,0
+PFM.US,D,20171208,000000,23.5533,23.6097,23.5008,23.6097,10477.28996931,0
+PFM.US,D,20171211,000000,23.6177,23.681,23.6097,23.681,18742.93213314,0
+PFM.US,D,20171212,000000,23.6443,23.7424,23.6443,23.7245,16097.845813019,0
+PFM.US,D,20171213,000000,23.6899,23.7988,23.6899,23.7622,10756.145517191,0
+PFM.US,D,20171214,000000,23.7988,23.8028,23.6355,23.6355,28275.548416693,0
+PFM.US,D,20171215,000000,23.7077,23.874,23.7077,23.8522,8047.4073872277,0
+PFM.US,D,20171218,000000,23.9611,23.9888,23.9057,23.9255,15220.865321857,0
+PFM.US,D,20171219,000000,23.9888,23.9888,23.869,23.878,6399.5327546391,0
+PFM.US,D,20171220,000000,23.8612,23.971,23.8612,23.8622,66158.478734847,0
+PFM.US,D,20171221,000000,23.9413,23.9512,23.9057,23.9294,10636.924667009,0
+PFM.US,D,20171222,000000,23.8878,23.971,23.878,23.9176,30422.534066141,0
+PFM.US,D,20171226,000000,23.9809,24.0067,23.9551,23.9551,6920.8713876346,0
+PFM.US,D,20171227,000000,23.9967,24.0155,23.9413,23.9631,11958.457480882,0
+PFM.US,D,20171228,000000,23.9967,24.0333,23.9819,24.0333,9313.3711607615,0
+PFM.US,D,20171229,000000,24.0769,24.0957,23.9809,23.9809,21555.735920465,0
+PFM.US,D,20180102,000000,24.0155,24.0255,23.9611,23.9888,28791.835318748,0
+PFM.US,D,20180103,000000,24.0501,24.1007,23.971,24.0977,14095.339668451,0
+PFM.US,D,20180104,000000,24.159,24.2056,24.1521,24.1521,14023.605089105,0
+PFM.US,D,20180105,000000,24.2689,24.2778,24.1888,24.259,28678.676545695,0
+PFM.US,D,20180108,000000,24.3144,24.3947,24.2857,24.3807,16470.663556383,0
+PFM.US,D,20180109,000000,24.3847,24.4619,24.3817,24.3817,16936.433149039,0
+PFM.US,D,20180110,000000,24.2412,24.2867,24.2412,24.2501,16632.318946459,0
+PFM.US,D,20180111,000000,24.3411,24.3847,24.2808,24.3767,13488.121609478,0
+PFM.US,D,20180112,000000,24.4619,24.5668,24.4619,24.544,11579.577660391,0
+PFM.US,D,20180116,000000,24.6144,24.6678,24.4421,24.4619,16922.288302408,0
+PFM.US,D,20180117,000000,24.5223,24.7153,24.5124,24.6727,23453.166061484,0
+PFM.US,D,20180118,000000,24.7024,24.7213,24.6144,24.6341,14399.453871032,0
+PFM.US,D,20180119,000000,24.6144,24.7589,24.6144,24.7391,15695.728030205,0
+PFM.US,D,20180122,000000,24.6846,24.9112,24.6846,24.9112,22916.672235669,0
+PFM.US,D,20180123,000000,24.8756,24.9112,24.8568,24.8846,38174.92036648,0
+PFM.US,D,20180124,000000,24.9488,24.9974,24.8331,24.934,11986.747174145,0
+PFM.US,D,20180125,000000,24.9686,25.0122,24.9112,24.9726,14196.374287248,0
+PFM.US,D,20180126,000000,25.0657,25.1577,25.0241,25.1577,12644.482542517,0
+PFM.US,D,20180129,000000,25.1755,25.1755,25.035,25.0399,51091.186033563,0
+PFM.US,D,20180130,000000,24.8232,24.929,24.7865,24.8499,41288.807317822,0
+PFM.US,D,20180131,000000,24.8044,24.8657,24.6747,24.8004,23537.024795086,0
+PFM.US,D,20180201,000000,24.6599,24.841,24.6599,24.7589,26677.180747314,0
+PFM.US,D,20180202,000000,24.5302,24.5312,24.2204,24.2204,212081.76831801,0
+PFM.US,D,20180205,000000,24.0155,24.1936,23.1376,23.2901,114563.15425459,0
+PFM.US,D,20180206,000000,22.7634,23.5246,22.1924,23.5246,96359.746985822,0
+PFM.US,D,20180207,000000,23.3979,23.8245,23.3979,23.5167,40982.672422865,0
+PFM.US,D,20180208,000000,23.5246,23.5246,22.7634,22.7634,42257.729312091,0
+PFM.US,D,20180209,000000,22.9465,23.1634,22.4102,23.0525,66594.948288053,0
+PFM.US,D,20180212,000000,23.1296,23.3089,23.0713,23.3089,9008.2466119927,0
+PFM.US,D,20180213,000000,23.2237,23.3633,23.1614,23.3623,35161.057687748,0
+PFM.US,D,20180214,000000,23.1634,23.5078,23.1634,23.484,25914.369375393,0
+PFM.US,D,20180215,000000,23.6513,23.6889,23.4346,23.6433,17125.367886191,0
+PFM.US,D,20180216,000000,23.6711,23.9027,23.6611,23.8434,9941.8064896824,0
+PFM.US,D,20180220,000000,23.6513,23.6513,23.4068,23.4612,19506.75385125,0
+PFM.US,D,20180221,000000,23.4722,23.6167,23.2901,23.2959,8219.1662391836,0
+PFM.US,D,20180222,000000,23.3089,23.5375,23.3089,23.3197,19669.419587514,0
+PFM.US,D,20180223,000000,23.4722,23.6197,23.394,23.6197,13684.128769945,0
+PFM.US,D,20180226,000000,23.6711,23.9146,23.6711,23.9146,11380.53946136,0
+PFM.US,D,20180227,000000,23.878,23.9611,23.6701,23.6701,22581.23730126,0
+PFM.US,D,20180228,000000,23.6711,23.7087,23.3445,23.3653,16207.973547509,0
+PFM.US,D,20180301,000000,23.3623,23.4395,22.9465,23.099,16834.388184054,0
+PFM.US,D,20180302,000000,22.8545,23.1504,22.8545,23.1198,12308.037261922,0
+PFM.US,D,20180305,000000,23.0436,23.4039,23.0337,23.3801,10689.462668785,0
+PFM.US,D,20180306,000000,23.481,23.481,23.2673,23.3712,39515.649757923,0
+PFM.US,D,20180307,000000,23.197,23.3445,23.1732,23.3445,11796.802090806,0
+PFM.US,D,20180308,000000,23.3712,23.3999,23.3267,23.3563,14983.433967682,0
+PFM.US,D,20180309,000000,23.5167,23.7414,23.5167,23.7335,28130.058565624,0
+PFM.US,D,20180312,000000,23.7988,23.866,23.68,23.7532,15989.738770906,0
+PFM.US,D,20180313,000000,23.7711,23.8522,23.6305,23.6433,17142.543771386,0
+PFM.US,D,20180314,000000,23.7711,23.7711,23.4454,23.4722,15295.630939767,0
+PFM.US,D,20180315,000000,23.5424,23.5543,23.4157,23.4544,11727.088203836,0
+PFM.US,D,20180316,000000,23.4544,23.5899,23.4544,23.5899,13424.469799635,0
+PFM.US,D,20180319,000000,23.5167,23.5167,23.191,23.2811,11197.666801337,0
+PFM.US,D,20180320,000000,23.3167,23.388,23.2663,23.3287,36739.218433366,0
+PFM.US,D,20180321,000000,23.2713,23.4148,23.2524,23.3167,17645.696172999,0
+PFM.US,D,20180322,000000,23.1278,23.1524,22.8644,22.8644,17249.640467312,0
+PFM.US,D,20180323,000000,22.7972,22.8773,22.4349,22.4349,13305.248949454,0
+PFM.US,D,20180326,000000,22.6883,22.9713,22.6407,22.9713,30856.98292697,0
+PFM.US,D,20180327,000000,22.9713,23.1258,22.6784,22.708,28363.448535046,0
+PFM.US,D,20180328,000000,22.7972,22.9663,22.7536,22.7972,20606.010503768,0
+PFM.US,D,20180329,000000,22.906,23.108,22.906,23.0921,26065.921303589,0
+PFM.US,D,20180402,000000,23.006,23.006,22.3339,22.5537,32956.482305585,0
+PFM.US,D,20180403,000000,22.6883,22.8605,22.5537,22.814,21567.860074721,0
+PFM.US,D,20180404,000000,22.617,23.1316,22.6071,23.1316,17739.65836848,0
+PFM.US,D,20180405,000000,23.2138,23.2851,23.108,23.2851,14076.14309088,0
+PFM.US,D,20180406,000000,23.0792,23.2099,22.716,22.8427,9938.7754511185,0
+PFM.US,D,20180409,000000,22.9258,23.1524,22.8427,22.9545,19218.805187677,0
+PFM.US,D,20180410,000000,23.1178,23.1871,23.0416,23.1278,17026.35395977,0
+PFM.US,D,20180411,000000,23.0228,23.1099,23.0228,23.0228,6817.8160764611,0
+PFM.US,D,20180412,000000,23.1366,23.2317,23.1366,23.1752,15256.227438435,0
+PFM.US,D,20180413,000000,23.1178,23.2138,23.0604,23.0703,8536.414942208,0
+PFM.US,D,20180416,000000,23.2425,23.4592,23.2326,23.3969,26889.353446789,0
+PFM.US,D,20180417,000000,23.5335,23.58,23.479,23.58,312735.48660273,0
+PFM.US,D,20180418,000000,23.5602,23.582,23.5246,23.5246,17676.006558637,0
+PFM.US,D,20180419,000000,23.4434,23.4434,23.2693,23.3663,107738.26575481,0
+PFM.US,D,20180420,000000,23.2989,23.2989,23.0495,23.0495,10707.648900168,0
+PFM.US,D,20180423,000000,23.1802,23.1871,23.0604,23.1446,25673.906982654,0
+PFM.US,D,20180424,000000,23.2811,23.2811,22.7872,22.8427,12578.810040299,0
+PFM.US,D,20180425,000000,22.9159,22.9713,22.7446,22.9644,12283.78895341,0
+PFM.US,D,20180426,000000,22.9961,23.1178,22.9456,23.1178,8547.5287502758,0
+PFM.US,D,20180427,000000,23.006,23.1446,23.006,23.1178,54156.576367882,0
+PFM.US,D,20180430,000000,23.2138,23.2623,22.9713,22.9881,19307.715652219,0
+PFM.US,D,20180501,000000,22.8605,22.8605,22.6407,22.8437,22892.423927157,0
+PFM.US,D,20180502,000000,22.8338,22.8338,22.6407,22.6596,46086.941364519,0
+PFM.US,D,20180503,000000,22.5873,22.6071,22.3784,22.5665,13860.939352841,0
+PFM.US,D,20180504,000000,22.5537,22.8862,22.5349,22.811,12079.69902344,0
+PFM.US,D,20180507,000000,22.9357,22.9713,22.8427,22.8427,15926.086961064,0
+PFM.US,D,20180508,000000,22.7784,22.7972,22.7258,22.7972,7779.6656474141,0
+PFM.US,D,20180509,000000,22.8605,22.9258,22.8278,22.9258,2452.1101982174,0
+PFM.US,D,20180510,000000,22.9961,23.1782,22.9881,23.1524,12203.971604561,0
+PFM.US,D,20180511,000000,23.196,23.2891,23.196,23.2425,7081.5164315228,0
+PFM.US,D,20180514,000000,23.3435,23.3435,23.2227,23.2336,40851.327418428,0
+PFM.US,D,20180515,000000,23.2049,23.2049,23.0852,23.098,15074.3651246,0
+PFM.US,D,20180516,000000,23.1712,23.2891,23.1712,23.2524,71262.747676501,0
+PFM.US,D,20180517,000000,23.2623,23.3316,23.2109,23.2524,12602.048002623,0
+PFM.US,D,20180518,000000,23.2287,23.2623,23.196,23.2425,13029.424440137,0
+PFM.US,D,20180521,000000,23.3613,23.4434,23.3534,23.4336,12429.278804479,0
+PFM.US,D,20180522,000000,23.4722,23.4722,23.2989,23.2989,8096.9143504385,0
+PFM.US,D,20180523,000000,23.1871,23.3791,23.1871,23.3791,17891.210296676,0
+PFM.US,D,20180524,000000,23.388,23.3969,23.2703,23.3791,5898.4010454031,0
+PFM.US,D,20180525,000000,23.3534,23.3702,23.3029,23.3128,7612.9585263981,0
+PFM.US,D,20180529,000000,23.2138,23.2326,23.0604,23.1278,8893.0671465635,0
+PFM.US,D,20180530,000000,23.2524,23.5167,23.2505,23.4632,12081.719715815,0
+PFM.US,D,20180531,000000,23.4632,23.4632,23.2623,23.2623,5866.0699673878,0
+PFM.US,D,20180601,000000,23.3345,23.4236,23.3345,23.388,7750.3656079628,0
+PFM.US,D,20180604,000000,23.4534,23.5414,23.4534,23.489,14416.629756228,0
+PFM.US,D,20180605,000000,23.5246,23.5276,23.4336,23.5078,23051.04827867,0
+PFM.US,D,20180606,000000,23.5167,23.6345,23.4988,23.6265,19455.226195663,0
+PFM.US,D,20180607,000000,23.7067,23.7898,23.6513,23.7345,18585.318127816,0
+PFM.US,D,20180608,000000,23.7245,23.8344,23.7245,23.8255,22049.795206385,0
+PFM.US,D,20180611,000000,23.879,23.9007,23.8444,23.8622,17775.020485059,0
+PFM.US,D,20180612,000000,23.8532,23.8631,23.7998,23.8255,16166.549353801,0
+PFM.US,D,20180613,000000,23.78,23.8255,23.6889,23.6889,17452.720051095,0
+PFM.US,D,20180614,000000,23.7424,23.7424,23.7037,23.7245,7771.5828779103,0
+PFM.US,D,20180615,000000,23.6711,23.7622,23.6473,23.7424,11355.280806661,0
+PFM.US,D,20180618,000000,23.5889,23.6424,23.5889,23.6335,10957.204408598,0
+PFM.US,D,20180619,000000,23.4969,23.6255,23.487,23.5979,18819.718443426,0
+PFM.US,D,20180620,000000,23.5889,23.6335,23.5592,23.579,74049.282462938,0
+PFM.US,D,20180621,000000,23.6077,23.6077,23.4414,23.4712,6090.3668211185,0
+PFM.US,D,20180622,000000,23.5414,23.6553,23.5414,23.6157,12665.699812466,0
+PFM.US,D,20180625,000000,23.4969,23.4969,23.3583,23.4712,13658.870115246,0
+PFM.US,D,20180626,000000,23.5226,23.5504,23.4414,23.4712,8707.1634479759,0
+PFM.US,D,20180627,000000,23.5504,23.6523,23.3534,23.3583,24154.346315939,0
+PFM.US,D,20180628,000000,23.3147,23.481,23.3147,23.4316,8362.6353978762,0
+PFM.US,D,20180629,000000,23.5414,23.6424,23.5147,23.5147,23910.852884637,0
+PFM.US,D,20180702,000000,23.394,23.4414,23.3039,23.4414,15078.406509351,0
+PFM.US,D,20180703,000000,23.5592,23.6335,23.4612,23.4612,4608.1889633579,0
+PFM.US,D,20180705,000000,23.5592,23.6513,23.5058,23.6513,17862.920603413,0
+PFM.US,D,20180706,000000,23.6513,23.8176,23.6255,23.7622,13452.759492899,0
+PFM.US,D,20180709,000000,23.78,23.9363,23.78,23.868,11398.725692744,0
+PFM.US,D,20180710,000000,23.8631,24.0443,23.8631,24.0443,9365.9091625362,0
+PFM.US,D,20180711,000000,23.9076,23.9542,23.8452,23.8631,12960.720899354,0
+PFM.US,D,20180712,000000,23.9542,24.0195,23.9443,23.9829,17481.009744359,0
+PFM.US,D,20180713,000000,23.9829,24.0907,23.9829,24.0621,12893.02770476,0
+PFM.US,D,20180716,000000,24.0283,24.0283,23.9344,23.9641,10408.586428528,0
+PFM.US,D,20180717,000000,23.9641,24.1195,23.9641,24.0819,2787.5451326254,0
+PFM.US,D,20180718,000000,24.0195,24.0907,24.0195,24.0878,14107.463822707,0
+PFM.US,D,20180719,000000,23.9917,24.157,23.9917,24.0769,39345.911598344,0
+PFM.US,D,20180720,000000,24.0907,24.1382,24.0541,24.0907,11696.777818196,0
+PFM.US,D,20180723,000000,24.0819,24.0819,24.0283,24.0631,4488.9681131767,0
+PFM.US,D,20180724,000000,24.0729,24.1838,24.0729,24.164,26277.083656876,0
+PFM.US,D,20180725,000000,24.1838,24.3115,24.1284,24.2927,12444.433997299,0
+PFM.US,D,20180726,000000,24.3115,24.4777,24.3115,24.4313,14147.877670226,0
+PFM.US,D,20180727,000000,24.3669,24.4471,24.3016,24.3392,26696.377324886,0
+PFM.US,D,20180730,000000,24.3392,24.4213,24.3214,24.3214,14135.75351597,0
+PFM.US,D,20180731,000000,24.3827,24.4985,24.3827,24.4936,23432.959137724,0
+PFM.US,D,20180801,000000,24.4313,24.4313,24.2748,24.3115,13818.504812946,0
+PFM.US,D,20180802,000000,24.1551,24.4025,24.1551,24.3669,20317.051494007,0
+PFM.US,D,20180803,000000,24.3491,24.5242,24.3491,24.5124,9005.2155734288,0
+PFM.US,D,20180806,000000,24.5856,24.6064,24.4787,24.5668,26108.355843484,0
+PFM.US,D,20180807,000000,24.5668,24.6539,24.5668,24.6529,15779.586763807,0
+PFM.US,D,20180808,000000,24.643,24.643,24.5608,24.5956,12162.547410853,0
+PFM.US,D,20180809,000000,24.6351,24.6351,24.5302,24.5391,17880.096488609,0
+PFM.US,D,20180810,000000,24.4115,24.4777,24.4025,24.4491,10814.745596093,0
+PFM.US,D,20180813,000000,24.4777,24.4777,24.2877,24.3293,55609.454186191,0
+PFM.US,D,20180814,000000,24.4025,24.5124,24.4025,24.4777,13387.08699068,0
+PFM.US,D,20180815,000000,24.4025,24.4115,24.266,24.4025,11659.395009241,0
+PFM.US,D,20180816,000000,24.6153,24.7223,24.6153,24.7034,10465.165815054,0
+PFM.US,D,20180817,000000,24.7034,24.8697,24.7034,24.8351,9856.9374098925,0
+PFM.US,D,20180820,000000,24.9054,24.9232,24.8885,24.8885,15204.699782849,0
+PFM.US,D,20180821,000000,24.8954,24.9716,24.8954,24.9132,12810.179317346,0
+PFM.US,D,20180822,000000,24.8796,24.9132,24.8598,24.8598,20289.772146932,0
+PFM.US,D,20180823,000000,24.8598,24.9054,24.8123,24.8172,10129.730880646,0
+PFM.US,D,20180824,000000,24.8351,24.943,24.8351,24.9132,10714.721323484,0
+PFM.US,D,20180827,000000,24.9716,25.0439,24.9716,25.0261,15515.886408745,0
+PFM.US,D,20180828,000000,25.0895,25.0895,24.9944,24.9944,16882.884801077,0
+PFM.US,D,20180829,000000,24.9528,25.0895,24.9528,25.0617,8923.3775322028,0
+PFM.US,D,20180830,000000,25.0439,25.0439,24.9232,24.9528,17402.202741696,0
+PFM.US,D,20180831,000000,24.8796,25.0013,24.8648,24.9528,23661.297376207,0
+PFM.US,D,20180904,000000,24.8697,24.9598,24.8697,24.928,36262.335032641,0
+PFM.US,D,20180905,000000,24.9132,25.0795,24.9054,25.0795,16535.325712413,0
+PFM.US,D,20180906,000000,25.036,25.1211,25.036,25.0993,10574.283203356,0
+PFM.US,D,20180907,000000,25.0083,25.1151,25.0083,25.029,6441.9672945341,0
+PFM.US,D,20180910,000000,25.1359,25.2003,25.1359,25.1459,12906.162205203,0
+PFM.US,D,20180911,000000,25.0895,25.229,25.0895,25.2003,7691.7655290602,0
+PFM.US,D,20180912,000000,25.2369,25.2814,25.2191,25.2547,20328.165302074,0
+PFM.US,D,20180913,000000,25.2646,25.3458,25.2646,25.3458,6582.4054146627,0
+PFM.US,D,20180914,000000,25.3012,25.3646,25.2924,25.3646,5442.7349146259,0
+PFM.US,D,20180917,000000,25.3844,25.4042,25.3388,25.3388,16244.346010275,0
+PFM.US,D,20180918,000000,25.3646,25.519,25.3646,25.5041,10332.810464429,0
+PFM.US,D,20180919,000000,25.4457,25.5061,25.4042,25.4269,9995.3548376452,0
+PFM.US,D,20180920,000000,25.4457,25.5843,25.4457,25.5843,9532.6162835522,0
+PFM.US,D,20180921,000000,25.6694,25.6932,25.6694,25.6694,15627.024489422,0
+PFM.US,D,20180924,000000,25.6932,25.6932,25.4933,25.5111,17774.010138872,0
+PFM.US,D,20180925,000000,25.5843,25.5843,25.418,25.418,9614.4543247783,0
+PFM.US,D,20180926,000000,25.4022,25.5199,25.323,25.328,21988.164088919,0
+PFM.US,D,20180927,000000,25.3368,25.4645,25.327,25.3368,10903.656060636,0
+PFM.US,D,20180928,000000,25.3368,25.4161,25.325,25.3527,44297.618265613,0
+PFM.US,D,20181001,000000,25.5199,25.5209,25.4259,25.4615,13327.476565589,0
+PFM.US,D,20181002,000000,25.4715,25.5645,25.4715,25.5239,14688.412880793,0
+PFM.US,D,20181003,000000,25.5744,25.5912,25.4081,25.4121,9892.2995264716,0
+PFM.US,D,20181004,000000,25.3082,25.324,25.1973,25.3032,10892.542252567,0
+PFM.US,D,20181005,000000,25.317,25.317,25.1498,25.226,3018.9144096719,0
+PFM.US,D,20181008,000000,25.2171,25.3339,25.2171,25.327,10542.962471529,0
+PFM.US,D,20181009,000000,25.317,25.3626,25.2626,25.2894,21715.370618165,0
+PFM.US,D,20181010,000000,25.2072,25.2072,24.6569,24.6569,10098.410148819,0
+PFM.US,D,20181011,000000,24.6094,24.6569,24.0937,24.1204,16802.057106039,0
+PFM.US,D,20181012,000000,24.3956,24.3956,24.0283,24.2679,12357.544225132,0
+PFM.US,D,20181015,000000,24.258,24.3907,24.258,24.2946,18597.442282072,0
+PFM.US,D,20181016,000000,24.2679,24.5995,24.2679,24.552,32718.040605222,0
+PFM.US,D,20181017,000000,24.542,24.6193,24.4125,24.5896,6112.5944372539,0
+PFM.US,D,20181018,000000,24.551,24.6193,24.2768,24.3837,12114.050793831,0
+PFM.US,D,20181019,000000,24.3857,24.6222,24.3857,24.5292,12880.903550505,0
+PFM.US,D,20181022,000000,24.4857,24.4857,24.3511,24.3857,14226.684672888,0
+PFM.US,D,20181023,000000,24.0739,24.3857,23.9859,24.3441,14338.833099754,0
+PFM.US,D,20181024,000000,24.2679,24.2679,23.8077,23.8077,21860.860469234,0
+PFM.US,D,20181025,000000,23.8622,24.0283,23.8166,23.9235,13849.825544773,0
+PFM.US,D,20181026,000000,23.7057,23.8255,23.5196,23.6404,25577.924094797,0
+PFM.US,D,20181029,000000,23.8444,24.0195,23.5484,23.5484,16579.780944684,0
+PFM.US,D,20181030,000000,23.6781,23.9551,23.6781,23.9542,37684.902465312,0
+PFM.US,D,20181031,000000,24.2124,24.3174,24.1392,24.2224,5900.421737779,0
+PFM.US,D,20181101,000000,24.1946,24.2907,24.165,24.2679,13203.203984468,0
+PFM.US,D,20181102,000000,24.4055,24.4381,24.168,24.168,7684.6931057444,0
+PFM.US,D,20181105,000000,24.3135,24.5995,24.3135,24.5995,10863.242213117,0
+PFM.US,D,20181106,000000,24.6094,24.6707,24.6094,24.6707,7018.8749678683,0
+PFM.US,D,20181107,000000,24.8489,25.0617,24.7747,25.032,10004.447953337,0
+PFM.US,D,20181108,000000,24.9588,25.0667,24.9588,25.0479,12646.503234894,0
+PFM.US,D,20181109,000000,24.9618,25.0142,24.9182,24.9974,8036.29357916,0
+PFM.US,D,20181112,000000,24.9686,24.9686,24.6886,24.6886,11863.484939213,0
+PFM.US,D,20181113,000000,24.6985,24.7747,24.5608,24.6569,10445.969237483,0
+PFM.US,D,20181114,000000,24.7261,24.7261,24.4431,24.5797,48414.778981615,0
+PFM.US,D,20181115,000000,24.3411,24.6648,24.2848,24.6638,23892.666653253,0
+PFM.US,D,20181116,000000,24.6094,24.8558,24.6094,24.7975,9899.3719497874,0
+PFM.US,D,20181119,000000,24.7747,24.8331,24.542,24.6193,12142.340487093,0
+PFM.US,D,20181120,000000,24.3599,24.3709,24.0829,24.1551,21061.676634545,0
+PFM.US,D,20181121,000000,24.1946,24.2808,24.1561,24.1561,12326.223493305,0
+PFM.US,D,20181123,000000,24.0283,24.0997,24.0165,24.0739,2541.0206627593,0
+PFM.US,D,20181126,000000,24.165,24.2897,24.165,24.2402,28882.766475666,0
+PFM.US,D,20181127,000000,24.2026,24.3857,24.1482,24.3817,1303893.1797766,0
+PFM.US,D,20181128,000000,24.4243,24.7747,24.3917,24.7747,69706.814547018,0
+PFM.US,D,20181129,000000,24.6985,24.845,24.6985,24.7559,44489.584041329,0
+PFM.US,D,20181130,000000,24.7173,24.9875,24.7173,24.9875,12585.882463615,0
+PFM.US,D,20181203,000000,25.2428,25.2428,24.9578,25.0697,21227.373409373,0
+PFM.US,D,20181204,000000,25.0587,25.1063,24.5806,24.5995,8023.1590787163,0
+PFM.US,D,20181206,000000,24.2303,24.4708,23.9264,24.4708,24592.83656152,0
+PFM.US,D,20181207,000000,24.4332,24.5628,23.9641,24.0917,85937.015710662,0
+PFM.US,D,20181210,000000,24.0551,24.1748,23.7513,24.1748,18385.269582597,0
+PFM.US,D,20181211,000000,24.3599,24.4431,24.065,24.165,26043.693687454,0
+PFM.US,D,20181212,000000,24.3767,24.4431,24.2026,24.2026,60141.867185451,0
+PFM.US,D,20181213,000000,24.2402,24.3669,24.1798,24.2679,21361.749452374,0
+PFM.US,D,20181214,000000,24.0641,24.1016,23.7513,23.8255,46418.334914175,0
+PFM.US,D,20181217,000000,23.7711,23.7711,23.2109,23.2921,48985.624577821,0
+PFM.US,D,20181218,000000,23.4009,23.4771,23.1812,23.3197,13768.997849735,0
+PFM.US,D,20181219,000000,23.2921,23.5296,22.8852,22.9941,55383.136640085,0
+PFM.US,D,20181220,000000,22.803,22.8852,22.3894,22.518,46829.545812681,0
+PFM.US,D,20181221,000000,22.6536,22.8852,22.3508,22.3606,52494.556888662,0
+PFM.US,D,20181224,000000,22.2874,22.3339,21.749,21.7955,43603.510434474,0
+PFM.US,D,20181226,000000,21.7856,22.5091,21.555,22.5091,156378.35193634,0
+PFM.US,D,20181227,000000,22.2409,22.714,21.9786,22.714,66831.369296039,0
+PFM.US,D,20181228,000000,22.8516,22.9377,22.6457,22.7229,123802.77014362,0
+PFM.US,D,20181231,000000,22.8516,22.8882,22.7596,22.8882,84253.778961494,0
+PFM.US,D,20190102,000000,22.6021,22.8635,22.5388,22.815,34799.353752453,0
+PFM.US,D,20190103,000000,22.7962,22.7962,22.4537,22.4903,13093.076249979,0
+PFM.US,D,20190104,000000,22.806,23.0742,22.7872,22.9763,8510.1459413206,0
+PFM.US,D,20190107,000000,23.0169,23.2921,22.9377,23.1406,34203.249501547,0
+PFM.US,D,20190108,000000,23.3345,23.4167,23.2505,23.3979,16182.714892809,0
+PFM.US,D,20190109,000000,23.4454,23.4742,23.3316,23.4356,16687.887986797,0
+PFM.US,D,20190110,000000,23.2603,23.5078,23.2603,23.5078,23145.010474151,0
+PFM.US,D,20190111,000000,23.4256,23.5186,23.4068,23.494,11466.418887338,0
+PFM.US,D,20190114,000000,23.3712,23.4375,23.3712,23.4286,7884.7416509636,0
+PFM.US,D,20190115,000000,23.4356,23.5652,23.4356,23.5375,15883.652421168,0
+PFM.US,D,20190116,000000,23.5652,23.579,23.5098,23.5474,15016.775391885,0
+PFM.US,D,20190117,000000,23.4554,23.6771,23.4554,23.6741,17001.09530507,0
+PFM.US,D,20190118,000000,23.8344,24.065,23.8344,24.065,12825.334510165,0
+PFM.US,D,20190122,000000,23.9176,23.9176,23.6097,23.6859,24640.322832355,0
+PFM.US,D,20190123,000000,23.8255,23.9373,23.6503,23.8622,20501.944846406,0
+PFM.US,D,20190124,000000,23.8532,23.8622,23.7414,23.8294,8647.5530228854,0
+PFM.US,D,20190125,000000,23.9749,24.0848,23.9176,23.9463,9459.871358018,0
+PFM.US,D,20190128,000000,23.7602,23.8028,23.68,23.779,19021.787681021,0
+PFM.US,D,20190129,000000,23.7988,23.8898,23.7988,23.8344,25579.944787172,0
+PFM.US,D,20190130,000000,23.8898,24.1224,23.8255,24.0373,21440.556455035,0
+PFM.US,D,20190131,000000,24.0205,24.2076,24.0205,24.2046,11350.229075721,0
+PFM.US,D,20190201,000000,24.2788,24.3214,24.167,24.2788,87330.283103881,0
+PFM.US,D,20190204,000000,24.2709,24.3897,24.157,24.3897,71452.69275984,0
+PFM.US,D,20190205,000000,24.4183,24.4669,24.3847,24.4371,49345.307820741,0
+PFM.US,D,20190206,000000,24.4183,24.5005,24.4183,24.4639,20268.554876983,0
+PFM.US,D,20190207,000000,24.3343,24.4085,24.2144,24.3065,16678.794871105,0
+PFM.US,D,20190208,000000,24.2709,24.3441,24.2234,24.3441,103553.41184421,0
+PFM.US,D,20190211,000000,24.4283,24.4748,24.3995,24.457,39474.225564217,0
+PFM.US,D,20190212,000000,24.6044,24.7845,24.6044,24.7619,35302.506154064,0
+PFM.US,D,20190213,000000,24.8083,24.8816,24.7885,24.8459,53681.713659534,0
+PFM.US,D,20190214,000000,24.7223,24.8232,24.6846,24.7421,19736.10243592,0
+PFM.US,D,20190215,000000,24.8538,25.0211,24.8538,25.0211,16166.549353801,0
+PFM.US,D,20190219,000000,25.0211,25.1775,25.0211,25.1291,13354.755912664,0
+PFM.US,D,20190220,000000,25.1131,25.1647,25.0657,25.1319,21118.256021072,0
+PFM.US,D,20190221,000000,25.0943,25.1517,25.037,25.0469,10004.447953337,0
+PFM.US,D,20190222,000000,25.1607,25.2616,25.1607,25.2349,30833.744964647,0
+PFM.US,D,20190225,000000,25.3923,25.3923,25.233,25.2518,19756.30935968,0
+PFM.US,D,20190226,000000,25.2062,25.2616,25.1884,25.225,6478.3397573012,0
+PFM.US,D,20190227,000000,25.1686,25.221,25.1319,25.2042,23822.952766283,0
+PFM.US,D,20190228,000000,25.2062,25.2894,25.2062,25.2418,6450.0500640379,0
+PFM.US,D,20190301,000000,25.3626,25.3626,25.2161,25.3082,10617.728089439,0
+PFM.US,D,20190304,000000,25.3824,25.3824,25.1231,25.2062,36672.53558496,0
+PFM.US,D,20190305,000000,25.233,25.233,25.1775,25.2131,29984.043820559,0
+PFM.US,D,20190306,000000,25.1517,25.1517,25.0677,25.1033,5159.8379819927,0
+PFM.US,D,20190307,000000,25.0399,25.0399,24.8717,24.9162,55057.805167556,0
+PFM.US,D,20190308,000000,24.8281,24.8459,24.7321,24.8341,3968.6398263692,0
+PFM.US,D,20190311,000000,24.8984,25.2131,24.8984,25.2082,29536.460459286,0
+PFM.US,D,20190312,000000,25.2161,25.3131,25.2161,25.2557,8006.9935397087,0
+PFM.US,D,20190313,000000,25.3824,25.4655,25.3824,25.4121,12375.730456517,0
+PFM.US,D,20190314,000000,25.3527,25.4051,25.3408,25.3626,20271.585915547,0
+PFM.US,D,20190315,000000,25.4359,25.5209,25.4022,25.4269,17362.799240365,0
+PFM.US,D,20190318,000000,25.4457,25.5397,25.4121,25.5209,1214576.5560671,0
+PFM.US,D,20190319,000000,25.6051,25.6338,25.4269,25.4813,89656.100028601,0
+PFM.US,D,20190320,000000,25.4457,25.5457,25.3448,25.4022,16605.039599383,0
+PFM.US,D,20190321,000000,25.3923,25.7248,25.3923,25.716,24374.601784918,0
+PFM.US,D,20190322,000000,25.5675,25.5873,25.3626,25.3725,33704.138484687,0
+PFM.US,D,20190325,000000,25.3368,25.3824,25.2706,25.3794,8102.9764275664,0
+PFM.US,D,20190326,000000,25.5784,25.5873,25.4655,25.5625,5704.4145773117,0
+PFM.US,D,20190327,000000,25.4943,25.6456,25.3824,25.4943,30437.689258961,0
+PFM.US,D,20190328,000000,25.5487,25.6526,25.4843,25.5804,8682.9151394645,0
+PFM.US,D,20190329,000000,25.6704,25.7446,25.6328,25.7258,28714.038662274,0
+PFM.US,D,20190401,000000,25.8644,25.903,25.8475,25.903,13156.728059822,0
+PFM.US,D,20190402,000000,25.903,25.903,25.7911,25.8109,15373.427596241,0
+PFM.US,D,20190403,000000,25.8644,25.8773,25.7713,25.7723,7035.0405068759,0
+PFM.US,D,20190404,000000,25.7911,25.8525,25.7723,25.8377,40520.94421496,0
+PFM.US,D,20190405,000000,25.8842,25.9862,25.8842,25.9862,44597.691083442,0
+PFM.US,D,20190408,000000,25.9684,26.004,25.9466,26.004,9125.4467697979,0
+PFM.US,D,20190409,000000,25.9228,25.9228,25.8287,25.8565,11951.385057567,0
+PFM.US,D,20190410,000000,25.9456,25.9456,25.8842,25.9129,7968.6003845656,0
+PFM.US,D,20190411,000000,25.9485,25.998,25.9129,25.9862,10991.55617899,0
+PFM.US,D,20190412,000000,26.0514,26.099,26.0248,26.099,12827.355202542,0
+PFM.US,D,20190415,000000,26.1089,26.1317,26.0792,26.1118,13215.328138724,0
+PFM.US,D,20190416,000000,26.1564,26.2069,26.1524,26.1891,16845.501992122,0
+PFM.US,D,20190417,000000,26.294,26.294,26.1643,26.1811,12732.382660872,0
+PFM.US,D,20190418,000000,26.2465,26.2771,26.1583,26.2267,22012.41239743,0
+PFM.US,D,20190422,000000,26.1366,26.2712,26.1366,26.2109,18351.928158393,0
+PFM.US,D,20190423,000000,26.285,26.4236,26.2504,26.395,22407.457756928,0
+PFM.US,D,20190424,000000,26.395,26.4137,26.3038,26.38,15527.000216813,0
+PFM.US,D,20190425,000000,26.2663,26.2663,26.1564,26.1979,12859.686280556,0
+PFM.US,D,20190426,000000,26.2069,26.3128,26.2069,26.3128,19586.5712001,0
+PFM.US,D,20190429,000000,26.3038,26.3484,26.3038,26.3316,6551.0846828355,0
+PFM.US,D,20190430,000000,26.3583,26.5265,26.3514,26.5265,15716.945300153,0
+PFM.US,D,20190501,000000,26.4414,26.4711,26.3217,26.3217,11926.126402867,0
+PFM.US,D,20190502,000000,26.1564,26.289,26.0861,26.1891,11070.363181651,0
+PFM.US,D,20190503,000000,26.3038,26.4375,26.2761,26.4137,17024.333267393,0
+PFM.US,D,20190506,000000,26.0228,26.3365,26.0228,26.3365,16010.956040853,0
+PFM.US,D,20190507,000000,26.0891,26.0891,25.8387,25.9772,15604.796873288,0
+PFM.US,D,20190508,000000,25.9584,26.0426,25.8941,26.0326,23364.255596942,0
+PFM.US,D,20190509,000000,25.8189,25.9297,25.6704,25.9297,17162.750695146,0
+PFM.US,D,20190510,000000,25.8565,26.099,25.6239,26.099,6630.9020316856,0
+PFM.US,D,20190513,000000,25.706,25.8189,25.614,25.6714,31137.859167228,0
+PFM.US,D,20190514,000000,25.7496,25.9772,25.7496,25.8189,13725.552963652,0
+PFM.US,D,20190515,000000,25.7446,25.9852,25.7258,25.9713,15567.414064332,0
+PFM.US,D,20190516,000000,26.0198,26.2336,26.0198,26.1366,10344.934618685,0
+PFM.US,D,20190517,000000,25.9396,26.1603,25.9396,26.0792,6148.9669000211,0
+PFM.US,D,20190520,000000,25.9772,26.094,25.9396,26.004,26056.828187897,0
+PFM.US,D,20190521,000000,26.1366,26.1564,26.0228,26.1089,6693.5434953401,0
+PFM.US,D,20190522,000000,26.004,26.1188,26.004,26.0792,6272.2291349541,0
+PFM.US,D,20190523,000000,25.903,25.903,25.7229,25.8743,5724.6215010712,0
+PFM.US,D,20190524,000000,25.9772,25.9772,25.8842,25.906,10661.172975522,0
+PFM.US,D,20190528,000000,25.9396,26.004,25.6239,25.6239,124266.5190439,0
+PFM.US,D,20190529,000000,25.4655,25.4655,25.327,25.3497,12251.457875395,0
+PFM.US,D,20190530,000000,25.4022,25.518,25.3824,25.3824,12313.088992862,0
+PFM.US,D,20190531,000000,25.2052,25.3042,25.1597,25.1835,18071.051918136,0
+PFM.US,D,20190603,000000,25.1953,25.3873,25.1953,25.327,24616.074523844,0
+PFM.US,D,20190604,000000,25.5041,25.6912,25.5041,25.6912,40087.505700318,0
+PFM.US,D,20190605,000000,25.8377,25.9228,25.8169,25.9228,11568.463852324,0
+PFM.US,D,20190606,000000,26.0316,26.1999,26.0316,26.1999,10105.482572135,0
+PFM.US,D,20190607,000000,26.2663,26.4998,26.2663,26.4137,30861.024311723,0
+PFM.US,D,20190610,000000,26.5533,26.5533,26.4236,26.4325,12440.392612547,0
+PFM.US,D,20190611,000000,26.58,26.5899,26.385,26.4088,10292.39661691,0
+PFM.US,D,20190612,000000,26.4236,26.4889,26.4137,26.4513,10626.82120513,0
+PFM.US,D,20190613,000000,26.5433,26.5433,26.4325,26.4701,7250.2442449148,0
+PFM.US,D,20190614,000000,26.4979,26.5631,26.48,26.5603,16482.787710638,0
+PFM.US,D,20190617,000000,26.5433,26.5433,26.4513,26.4513,12007.964444093,0
+PFM.US,D,20190618,000000,26.5433,26.7028,26.5433,26.6255,28663.521352875,0
+PFM.US,D,20190619,000000,26.6295,26.7562,26.5711,26.7126,21360.739106186,0
+PFM.US,D,20190620,000000,26.8235,26.9997,26.7958,26.9997,13042.558940581,0
+PFM.US,D,20190621,000000,26.9719,26.9997,26.9353,26.9353,8008.0038858966,0
+PFM.US,D,20190624,000000,26.9353,27.0541,26.9353,26.9858,11415.90157794,0
+PFM.US,D,20190625,000000,26.9453,26.9453,26.7858,26.8136,16220.097701764,0
+PFM.US,D,20190626,000000,26.8403,26.8403,26.6354,26.6354,13508.328533237,0
+PFM.US,D,20190627,000000,26.6552,26.7206,26.6552,26.7018,6969.3680046575,0
+PFM.US,D,20190628,000000,26.8037,26.8225,26.7472,26.8225,21202.114754674,0
+PFM.US,D,20190701,000000,27.0848,27.0848,26.8502,26.9453,16125.125160095,0
+PFM.US,D,20190702,000000,26.9175,27.0382,26.8888,27.0382,6528.8570667,0
+PFM.US,D,20190703,000000,27.1134,27.2333,27.1134,27.2333,6149.977246209,0
+PFM.US,D,20190705,000000,27.1422,27.2531,27.0086,27.2333,14766.209537268,0
+PFM.US,D,20190708,000000,27.159,27.1966,27.066,27.1966,21308.201104411,0
+PFM.US,D,20190709,000000,27.1096,27.1134,27.066,27.0848,16799.026067474,0
+PFM.US,D,20190710,000000,27.2531,27.2719,27.2045,27.2243,4255.5781437543,0
+PFM.US,D,20190711,000000,27.2907,27.3105,27.2263,27.3105,9035.5259590681,0
+PFM.US,D,20190712,000000,27.3738,27.4124,27.3728,27.4124,7310.8650161933,0
+PFM.US,D,20190715,000000,27.45,27.4846,27.4124,27.4401,13400.221491124,0
+PFM.US,D,20190716,000000,27.4312,27.4598,27.3649,27.3936,24077.560005652,0
+PFM.US,D,20190717,000000,27.4223,27.4223,27.2431,27.2431,11609.88804603,0
+PFM.US,D,20190718,000000,27.2243,27.3639,27.1758,27.3639,6545.0226057076,0
+PFM.US,D,20190719,000000,27.4025,27.4223,27.2431,27.2431,12252.468221583,0
+PFM.US,D,20190722,000000,27.2431,27.2431,27.1481,27.1778,7555.3687936835,0
+PFM.US,D,20190723,000000,27.3371,27.3371,27.1778,27.3371,12224.17852832,0
+PFM.US,D,20190724,000000,27.442,27.4598,27.2807,27.442,7467.4686753296,0
+PFM.US,D,20190725,000000,27.4223,27.4688,27.4114,27.4262,11446.211963579,0
+PFM.US,D,20190726,000000,27.4856,27.5717,27.45,27.543,5757.9629252744,0
+PFM.US,D,20190729,000000,27.5895,27.6281,27.5529,27.6083,9498.264513161,0
+PFM.US,D,20190730,000000,27.5529,27.6024,27.543,27.5747,4806.2168162012,0
+PFM.US,D,20190731,000000,27.5717,27.5717,27.0284,27.2461,10803.631788026,0
+PFM.US,D,20190801,000000,27.2154,27.455,26.9997,27.0284,25829.500295603,0
+PFM.US,D,20190802,000000,27.0086,27.0382,26.7948,26.9037,21807.312121271,0
+PFM.US,D,20190805,000000,26.5879,26.5879,26.0554,26.2751,28253.320800557,0
+PFM.US,D,20190806,000000,26.3554,26.5057,26.2227,26.4899,21262.735525952,0
+PFM.US,D,20190807,000000,26.3098,26.6988,26.2326,26.674,6092.3875134944,0
+PFM.US,D,20190808,000000,26.776,27.1134,26.776,27.1036,18607.545743951,0
+PFM.US,D,20190809,000000,27.0482,27.0848,26.8502,26.9531,24246.287819044,0
+PFM.US,D,20190812,000000,26.8225,26.8601,26.5978,26.6641,55587.226570055,0
+PFM.US,D,20190813,000000,26.7116,27.0936,26.7116,27.0482,7668.5275667368,0
+PFM.US,D,20190814,000000,26.7858,26.7858,26.4018,26.4018,32678.637103891,0
+PFM.US,D,20190815,000000,26.5611,26.5949,26.4206,26.5949,25950.741838159,0
+PFM.US,D,20190816,000000,26.7206,26.8987,26.7206,26.8987,8195.9282768602,0
+PFM.US,D,20190819,000000,27.1234,27.2065,27.1134,27.2065,23587.542104485,0
+PFM.US,D,20190820,000000,27.1778,27.1778,26.9897,26.9897,105169.96574497,0
+PFM.US,D,20190821,000000,27.1966,27.2333,27.1481,27.2154,17941.727606075,0
+PFM.US,D,20190822,000000,27.2719,27.3273,27.0758,27.2431,17960.924183647,0
+PFM.US,D,20190823,000000,27.1422,27.1877,26.5671,26.5879,15363.324134361,0
+PFM.US,D,20190826,000000,26.766,26.8354,26.6928,26.7364,7470.4997138935,0
+PFM.US,D,20190827,000000,27.0185,27.0185,26.8007,26.8502,16662.629332098,0
+PFM.US,D,20190828,000000,26.7562,26.9868,26.7324,26.9719,14268.108866595,0
+PFM.US,D,20190829,000000,27.1679,27.2551,27.1462,27.2333,6563.2088370912,0
+PFM.US,D,20190830,000000,27.3173,27.3371,27.1877,27.2719,9995.3548376452,0
+PFM.US,D,20190903,000000,27.1134,27.1174,27.0284,27.0739,18789.408057787,0
+PFM.US,D,20190904,000000,27.3738,27.4223,27.2907,27.4223,6870.3540782358,0
+PFM.US,D,20190905,000000,27.6459,27.7014,27.6281,27.6281,9228.5020809715,0
+PFM.US,D,20190906,000000,27.7014,27.7479,27.6855,27.7301,13199.162599716,0
+PFM.US,D,20190909,000000,27.8696,27.8696,27.6133,27.6351,26151.800729567,0
+PFM.US,D,20190910,000000,27.5717,27.6281,27.4688,27.6281,10666.224706461,0
+PFM.US,D,20190911,000000,27.6549,27.7677,27.6281,27.7598,24886.847302222,0
+PFM.US,D,20190912,000000,27.8894,27.9735,27.8508,27.9083,19848.250862786,0
+PFM.US,D,20190913,000000,27.9459,27.9547,27.8459,27.8548,20151.354719179,0
+PFM.US,D,20190916,000000,27.834,27.834,27.7093,27.7103,17918.489643751,0
+PFM.US,D,20190917,000000,27.6836,27.8073,27.6836,27.7954,8733.4324488633,0
+PFM.US,D,20190918,000000,27.7479,27.8142,27.5995,27.8142,35532.865084923,0
+PFM.US,D,20190919,000000,27.8894,27.936,27.8142,27.8242,15157.213512014,0
+PFM.US,D,20190920,000000,27.9261,27.9261,27.738,27.7578,20320.082532571,0
+PFM.US,D,20190923,000000,27.738,27.8232,27.736,27.8054,12307.026915734,0
+PFM.US,D,20190924,000000,27.843,27.9261,27.6261,27.6271,52676.419202497,0
+PFM.US,D,20190925,000000,27.7103,27.7766,27.6469,27.7716,10917.800907267,0
+PFM.US,D,20190926,000000,27.8142,27.829,27.6637,27.7638,23209.672630182,0
+PFM.US,D,20190927,000000,27.8242,27.834,27.544,27.6935,6494.5052963088,0
+PFM.US,D,20190930,000000,27.7776,27.8796,27.7578,27.7954,14046.843051428,0
+PFM.US,D,20191001,000000,27.8825,27.8825,27.4797,27.5173,15860.414458845,0
+PFM.US,D,20191002,000000,27.3441,27.3441,26.9323,27.0818,15582.569257152,0
+PFM.US,D,20191003,000000,27.07,27.2115,26.8215,27.1847,12525.261692337,0
+PFM.US,D,20191004,000000,27.2777,27.5628,27.2777,27.5628,6625.8503007457,0
+PFM.US,D,20191007,000000,27.5034,27.6173,27.3916,27.3916,15650.262451746,0
+PFM.US,D,20191008,000000,27.2877,27.2877,27.0818,27.0956,9273.9676594304,0
+PFM.US,D,20191009,000000,27.1748,27.3154,27.1748,27.2401,16409.032438916,0
+PFM.US,D,20191010,000000,27.2857,27.446,27.2857,27.4242,9842.7925632608,0
+PFM.US,D,20191011,000000,27.6747,27.8192,27.6173,27.6637,61678.603737362,0
+PFM.US,D,20191014,000000,27.6073,27.6193,27.5787,27.5866,10964.276831914,0
+PFM.US,D,20191015,000000,27.6637,27.7875,27.6637,27.738,16283.749511607,0
+PFM.US,D,20191016,000000,27.7677,27.7776,27.6667,27.7103,14220.62259576,0
+PFM.US,D,20191017,000000,27.7479,27.835,27.7202,27.7578,7986.7866159492,0
+PFM.US,D,20191018,000000,27.738,27.7677,27.6836,27.7202,11702.839895324,0
+PFM.US,D,20191021,000000,27.8142,27.8142,27.7479,27.7954,12008.974790281,0
+PFM.US,D,20191022,000000,27.843,27.8796,27.738,27.738,8602.0874444264,0
+PFM.US,D,20191023,000000,27.6539,27.7251,27.6449,27.7083,15726.038415845,0
+PFM.US,D,20191024,000000,27.8142,27.8142,27.6994,27.7143,5645.8144984091,0
+PFM.US,D,20191025,000000,27.6836,27.8014,27.6737,27.7677,6192.411786104,0
+PFM.US,D,20191028,000000,27.7954,27.8835,27.7954,27.834,14029.667166233,0
+PFM.US,D,20191029,000000,27.7479,27.8944,27.7479,27.7954,22187.20228795,0
+PFM.US,D,20191030,000000,27.8142,27.8934,27.7291,27.8806,21886.119123933,0
+PFM.US,D,20191031,000000,27.8518,27.8518,27.6836,27.738,6267.1774040142,0
+PFM.US,D,20191101,000000,27.9172,27.9379,27.8994,27.9083,32710.968181907,0
+PFM.US,D,20191104,000000,28.0597,28.0686,27.9033,27.9617,11849.34009258,0
+PFM.US,D,20191105,000000,27.9469,27.9795,27.8994,27.9657,25004.047460026,0
+PFM.US,D,20191106,000000,27.9557,27.9845,27.9083,27.9657,26126.542074868,0
+PFM.US,D,20191107,000000,28.1032,28.1062,28.0251,28.0251,6770.3298056262,0
+PFM.US,D,20191108,000000,27.9657,27.9973,27.9538,27.9973,6858.2299239801,0
+PFM.US,D,20191111,000000,27.9557,27.9933,27.9469,27.9755,3465.4874247572,0
+PFM.US,D,20191112,000000,28.0211,28.0498,27.9172,27.9172,14333.781368813,0
+PFM.US,D,20191113,000000,27.9172,28.0785,27.9172,28.0785,25449.610128924,0
+PFM.US,D,20191114,000000,28.0686,28.1151,28.0151,28.0825,7772.5932240983,0
+PFM.US,D,20191115,000000,28.1448,28.228,28.1339,28.2092,13622.497652479,0
+PFM.US,D,20191118,000000,28.1824,28.2735,28.1824,28.2131,9553.8335534997,0
+PFM.US,D,20191119,000000,28.2378,28.2378,28.1488,28.1528,11102.694259667,0
+PFM.US,D,20191120,000000,28.1528,28.1726,28.0211,28.131,68745.975322254,0
+PFM.US,D,20191121,000000,28.0131,28.0854,28.0023,28.0686,3453.3632705015,0
+PFM.US,D,20191122,000000,28.1528,28.1528,28.0686,28.1339,4066.6434066028,0
+PFM.US,D,20191125,000000,28.1924,28.228,28.1626,28.1952,14849.057924681,0
+PFM.US,D,20191126,000000,28.2012,28.3239,28.2012,28.2972,11353.260114285,0
+PFM.US,D,20191127,000000,28.3893,28.4516,28.3319,28.4447,22990.427507391,0
+PFM.US,D,20191129,000000,28.3982,28.4081,28.3219,28.3219,4655.6752341928,0
+PFM.US,D,20191202,000000,28.3319,28.3319,28.1151,28.1626,12663.679120089,0
+PFM.US,D,20191203,000000,27.9271,28.0111,27.8518,28.0111,19360.253653994,0
+PFM.US,D,20191204,000000,28.0963,28.2517,28.0963,28.2121,11124.921875802,0
+PFM.US,D,20191205,000000,28.2468,28.2646,28.1339,28.2606,10332.810464429,0
+PFM.US,D,20191206,000000,28.3507,28.5238,28.3507,28.4774,8597.0357134866,0
+PFM.US,D,20191209,000000,28.4447,28.4704,28.414,28.414,8970.8638030376,0
+PFM.US,D,20191210,000000,28.4358,28.4358,28.318,28.3378,4759.7408915543,0
+PFM.US,D,20191211,000000,28.3893,28.4358,28.3467,28.4219,8206.0317387399,0
+PFM.US,D,20191212,000000,28.4447,28.6793,28.4447,28.6417,25336.45135587,0
+PFM.US,D,20191213,000000,28.6248,28.6793,28.5516,28.6496,18302.421195183,0
+PFM.US,D,20191216,000000,28.7822,28.8307,28.7812,28.7891,3361.4217673957,0
+PFM.US,D,20191217,000000,28.8109,28.8584,28.7832,28.7832,37339.364069024,0
+PFM.US,D,20191218,000000,28.7822,28.7822,28.6981,28.7317,13108.231442799,0
+PFM.US,D,20191219,000000,28.7267,28.8307,28.7267,28.8079,11686.674356317,0
+PFM.US,D,20191220,000000,28.8772,29.0544,28.8772,29.0178,9813.4925238095,0
+PFM.US,D,20191223,000000,29.0751,29.0751,28.9752,28.9752,18169.05549837,0
+PFM.US,D,20191224,000000,29.0653,29.0653,28.9604,28.9742,11651.312239738,0
+PFM.US,D,20191226,000000,29.0653,29.0653,28.9732,29.0317,7851.4002267604,0
+PFM.US,D,20191227,000000,29.0841,29.1316,29.0603,29.0603,9805.4097543057,0
+PFM.US,D,20191230,000000,29.0227,29.1108,28.9436,28.9544,20070.527024141,0
+PFM.US,D,20191231,000000,29.0178,29.0375,28.895,29.0375,19408.750271016,0
+PFM.US,D,20200102,000000,29.0969,29.1217,28.9703,29.1039,17200.133504101,0
+PFM.US,D,20200103,000000,28.8198,29.0653,28.8198,29.0128,7821.0898411211,0
+PFM.US,D,20200106,000000,28.9287,29.0158,28.8882,29.0118,10848.087020297,0
+PFM.US,D,20200107,000000,28.895,29.0009,28.895,28.9376,54526.363072681,0
+PFM.US,D,20200108,000000,28.9604,29.1217,28.9604,29.0861,9369.9505472881,0
+PFM.US,D,20200109,000000,29.1494,29.1841,29.0841,29.1841,126591.32562244,0
+PFM.US,D,20200110,000000,29.2356,29.2404,29.0939,29.1089,21512.291034382,0
+PFM.US,D,20200113,000000,29.1316,29.283,29.1316,29.2761,10509.621047325,0
+PFM.US,D,20200114,000000,29.2554,29.3296,29.2138,29.3008,14219.612249572,0
+PFM.US,D,20200115,000000,29.292,29.4345,29.292,29.384,12846.551780114,0
+PFM.US,D,20200116,000000,29.4533,29.6076,29.4533,29.6076,18835.883982434,0
+PFM.US,D,20200117,000000,29.6612,29.7413,29.6612,29.7284,21593.11872942,0
+PFM.US,D,20200121,000000,29.5859,29.7571,29.5859,29.7096,15106.696202615,0
+PFM.US,D,20200122,000000,29.8313,29.8501,29.7472,29.7561,7535.1618699239,0
+PFM.US,D,20200123,000000,29.6314,29.7255,29.571,29.7086,17967.996606962,0
+PFM.US,D,20200124,000000,29.7749,29.7749,29.4067,29.5087,43495.403392361,0
+PFM.US,D,20200127,000000,29.0751,29.3384,29.0751,29.2414,17068.788499664,0
+PFM.US,D,20200128,000000,29.3484,29.4998,29.3196,29.4533,13249.679909115,0
+PFM.US,D,20200129,000000,29.3583,29.4345,29.3108,29.3167,9125.4467697979,0
+PFM.US,D,20200130,000000,29.2484,29.4771,29.1039,29.4771,12322.182108554,0
+PFM.US,D,20200131,000000,29.292,29.292,28.9436,28.9782,15090.530663608,0
+PFM.US,D,20200203,000000,29.0554,29.2068,29.0089,29.0939,16743.457027136,0
+PFM.US,D,20200204,000000,29.3384,29.4909,29.3384,29.38,10240.868961323,0
+PFM.US,D,20200205,000000,29.6324,29.7651,29.5958,29.7651,12739.455084188,0
+PFM.US,D,20200206,000000,29.8215,29.8403,29.7363,29.7531,11118.859798675,0
+PFM.US,D,20200207,000000,29.6987,29.7086,29.6176,29.6324,5013.3377847362,0
+PFM.US,D,20200210,000000,29.6057,29.7443,29.5958,29.7443,15573.47614146,0
+PFM.US,D,20200211,000000,29.8878,29.8878,29.7344,29.7502,4310.136837905,0
+PFM.US,D,20200212,000000,29.8017,29.8977,29.8017,29.8977,84535.66554794,0
+PFM.US,D,20200213,000000,29.8699,29.9878,29.8284,29.9323,7520.0066771043,0
+PFM.US,D,20200214,000000,30.0303,30.0303,29.8848,30.0006,29918.371318341,0
+PFM.US,D,20200218,000000,29.9917,29.9917,29.8591,29.9155,15956.397346703,0
+PFM.US,D,20200219,000000,29.964,30.0214,29.964,29.9798,19358.232961617,0
+PFM.US,D,20200220,000000,29.9719,29.9917,29.7264,29.9372,11613.929430783,0
+PFM.US,D,20200221,000000,29.7086,29.8115,29.6898,29.7927,21635.553269315,0
+PFM.US,D,20200224,000000,29.0939,29.288,28.9534,29.1405,29662.753732783,0
+PFM.US,D,20200225,000000,29.0939,29.0939,28.1388,28.2388,34445.732586661,0
+PFM.US,D,20200226,000000,28.3755,28.5496,28.0151,28.0151,14316.605483618,0
+PFM.US,D,20200227,000000,27.5807,27.8271,26.9077,26.9077,88061.773743976,0
+PFM.US,D,20200228,000000,26.1455,26.4949,25.6704,26.3375,150927.5342522,0
+PFM.US,D,20200302,000000,26.7294,27.6845,26.5593,27.6845,43388.306696435,0
+PFM.US,D,20200303,000000,27.6945,27.8637,26.9105,27.0224,29028.256326734,0
+PFM.US,D,20200304,000000,27.5331,28.2092,27.3589,28.2092,16041.266426493,0
+PFM.US,D,20200305,000000,27.6193,27.7984,27.2025,27.4242,29622.339885264,0
+PFM.US,D,20200306,000000,26.6354,27.1372,26.5038,27.1144,49755.508373059,0
+PFM.US,D,20200309,000000,25.1607,26.0722,25.1131,25.3112,79688.024538032,0
+PFM.US,D,20200310,000000,26.1069,26.2267,25.1319,26.2267,23486.507485687,0
+PFM.US,D,20200311,000000,25.6338,25.6526,24.7797,25.0943,57069.404427817,0
+PFM.US,D,20200312,000000,23.4009,24.068,22.2201,23.1466,177683.52200219,0
+PFM.US,D,20200313,000000,24.0829,24.5352,22.7862,24.4134,85905.694978835,0
+PFM.US,D,20200316,000000,21.944,23.5919,21.5095,22.039,370964.76845434,0
+PFM.US,D,20200317,000000,22.4646,23.6275,22.1073,23.5454,98484.505019135,0
+PFM.US,D,20200318,000000,22.2765,22.9505,21.6718,22.3696,155622.61298773,0
+PFM.US,D,20200319,000000,22.4082,22.8437,21.9083,22.3934,124954.56479791,0
+PFM.US,D,20200320,000000,22.4082,22.4082,21.0888,21.1769,136217.90410147,0
+PFM.US,D,20200323,000000,20.9255,20.9364,19.8684,20.3336,181177.29912021,0
+PFM.US,D,20200324,000000,21.0977,21.9746,21.0977,21.945,283627.41292715,0
+PFM.US,D,20200325,000000,22.0994,23.0416,21.6609,22.2271,131116.66619838,0
+PFM.US,D,20200326,000000,22.4893,23.7849,22.4893,23.6781,162294.93921313,0
+PFM.US,D,20200327,000000,23.0792,23.7948,22.9465,23.0872,69673.473122815,0
+PFM.US,D,20200330,000000,23.4504,23.9749,23.3099,23.9215,41408.028168002,0
+PFM.US,D,20200331,000000,23.9849,23.9849,23.4702,23.485,397535.86285192,0
+PFM.US,D,20200401,000000,22.6892,23.0367,22.4992,22.6596,28558.445349326,0
+PFM.US,D,20200402,000000,22.519,23.3277,22.519,23.3277,30751.906923421,0
+PFM.US,D,20200403,000000,23.3277,23.3959,22.8209,23.0109,36211.817723242,0
+PFM.US,D,20200406,000000,23.7948,24.556,23.7364,24.5193,35860.217249827,0
+PFM.US,D,20200407,000000,25.2794,25.2794,24.4421,24.4609,24291.753397504,0
+PFM.US,D,20200408,000000,24.5916,25.2408,24.4698,25.1181,30836.776003211,0
+PFM.US,D,20200409,000000,25.5269,25.7852,25.3557,25.4853,65499.733020287,0
+PFM.US,D,20200413,000000,25.5655,25.5655,24.8984,25.1844,54855.735929961,0
+PFM.US,D,20200414,000000,25.6328,25.8881,25.5378,25.8634,174238.24150119,0
+PFM.US,D,20200415,000000,25.4991,25.4991,25.0983,25.233,48834.072649625,0
+PFM.US,D,20200416,000000,25.3953,25.3953,24.9954,25.328,72764.122111834,0
+PFM.US,D,20200417,000000,25.8615,26.002,25.6794,26.002,125578.95874209,0
+PFM.US,D,20200420,000000,25.7852,25.9664,25.5754,25.5833,60422.743425708,0
+PFM.US,D,20200421,000000,25.0142,25.1657,24.844,24.9558,38087.020248126,0
+PFM.US,D,20200422,000000,25.3953,25.4803,25.1567,25.3992,31415.704368921,0
+PFM.US,D,20200423,000000,25.4507,25.6466,25.323,25.3378,32570.530061778,0
+PFM.US,D,20200424,000000,25.5269,25.6606,25.2844,25.6041,15205.710129037,0
+PFM.US,D,20200427,000000,25.8031,26.1,25.7833,26.0118,27017.667412662,0
+PFM.US,D,20200428,000000,26.3662,26.389,26.0218,26.0514,58456.609743907,0
+PFM.US,D,20200429,000000,26.4128,26.5939,26.2712,26.4414,59209.317653949,0
+PFM.US,D,20200430,000000,26.2613,26.2613,25.9089,25.9664,40120.847124521,0
+PFM.US,D,20200501,000000,25.6615,25.6615,25.3002,25.3854,38946.824854093,0
+PFM.US,D,20200504,000000,25.1755,25.4359,25.0983,25.4171,16255.459818344,0
+PFM.US,D,20200505,000000,25.5853,25.9,25.5853,25.5952,35759.18263103,0
+PFM.US,D,20200506,000000,25.7367,25.7427,25.3378,25.3448,37462.626303957,0
+PFM.US,D,20200507,000000,25.5952,25.7526,25.5319,25.5358,19306.705306031,0
+PFM.US,D,20200508,000000,25.8327,26.0514,25.7941,26.0198,12720.258506616,0
+PFM.US,D,20200511,000000,25.8229,26.1099,25.7753,25.999,74729.245447446,0
+PFM.US,D,20200512,000000,26.1385,26.1385,25.4991,25.5358,107315.94104824,0
+PFM.US,D,20200513,000000,25.5269,25.5269,24.8648,25.0736,36392.66969089,0
+PFM.US,D,20200514,000000,24.7657,25.2636,24.556,25.2428,39450.987601893,0
+PFM.US,D,20200515,000000,25.0785,25.4051,25.0785,25.3903,30036.581822335,0
+PFM.US,D,20200518,000000,26.1485,26.3564,26.0802,26.2514,36675.566623524,0
+PFM.US,D,20200519,000000,26.2613,26.2613,25.8515,25.8832,49647.401330946,0
+PFM.US,D,20200520,000000,26.2316,26.2712,26.1188,26.1751,31041.87627937,0
+PFM.US,D,20200521,000000,26.1931,26.1931,25.9752,26.0316,31085.321165453,0
+PFM.US,D,20200522,000000,25.9752,26.0712,25.8951,26.0614,49473.621786614,0
+PFM.US,D,20200526,000000,26.6235,26.6235,26.4028,26.4048,35138.830071613,0
+PFM.US,D,20200527,000000,26.6998,26.871,26.4909,26.871,43095.306301922,0
+PFM.US,D,20200528,000000,27.0224,27.1748,26.9095,26.9373,41879.859837787,0
+PFM.US,D,20200529,000000,26.8907,27.0521,26.6037,27.0422,31937.043001917,0
+PFM.US,D,20200601,000000,26.9195,27.1016,26.9007,27.0323,14691.443919357,0
+PFM.US,D,20200602,000000,27.1481,27.2995,27.0908,27.2787,40546.202869659,0
+PFM.US,D,20200603,000000,27.5846,27.7667,27.4985,27.6865,29262.656642345,0
+PFM.US,D,20200604,000000,27.5668,27.6609,27.3847,27.5322,24704.984988386,0
+PFM.US,D,20200605,000000,28.1864,28.4289,28.0894,28.2309,60007.49114245,0
+PFM.US,D,20200608,000000,28.3863,28.5664,28.3141,28.5664,133304.06569534,0
+PFM.US,D,20200609,000000,28.3081,28.3369,28.1864,28.227,31996.653427008,0
+PFM.US,D,20200610,000000,28.2715,28.2794,27.9755,28.0319,33109.044579969,0
+PFM.US,D,20200611,000000,27.4044,27.4044,26.4226,26.4751,111896.85066452,0
+PFM.US,D,20200612,000000,27.071,27.071,26.2514,26.7196,74745.410986454,0
+PFM.US,D,20200615,000000,26.1,26.9749,26.0316,26.8324,45024.057174768,0
+PFM.US,D,20200616,000000,27.6143,27.6143,27.071,27.2679,49795.922220578,0
+PFM.US,D,20200617,000000,27.3946,27.4242,27.2035,27.2243,22546.885530869,0
+PFM.US,D,20200618,000000,27.0996,27.2421,27.071,27.1966,47994.474967417,0
+PFM.US,D,20200619,000000,27.4985,27.5014,26.9462,27.0185,68082.177876754,0
+PFM.US,D,20200622,000000,26.9413,27.1144,26.7878,27.0788,22762.089268908,0
+PFM.US,D,20200623,000000,27.3718,27.3718,27.1342,27.1481,41372.666051424,0
+PFM.US,D,20200624,000000,26.9888,26.9888,26.3474,26.5018,67575.994436577,0
+PFM.US,D,20200625,000000,26.4721,26.7394,26.3088,26.7394,33902.166337529,0
+PFM.US,D,20200626,000000,26.6641,26.683,26.1703,26.2267,15795.752302814,0
+PFM.US,D,20200629,000000,26.3752,26.7028,26.2712,26.7028,28796.887049688,0
+PFM.US,D,20200630,000000,26.6641,27.0956,26.6542,27.0105,24471.595018963,0
+PFM.US,D,20200701,000000,27.066,27.1521,26.969,27.0076,667938.85452465,0
+PFM.US,D,20200702,000000,27.3639,27.4302,27.0818,27.1342,58768.806715992,0
+PFM.US,D,20200706,000000,27.5064,27.5064,27.2481,27.3718,18350.917812206,0
+PFM.US,D,20200707,000000,27.2095,27.3718,27.1808,27.1996,23394.56598258,0
+PFM.US,D,20200708,000000,27.2857,27.3639,27.1342,27.2679,29482.912111323,0
+PFM.US,D,20200709,000000,27.2767,27.2767,26.778,26.969,26403.376930373,0
+PFM.US,D,20200710,000000,27.056,27.2956,26.9333,27.2956,17820.486063518,0
+PFM.US,D,20200713,000000,27.449,27.6519,27.2065,27.2579,226179.12867884,0
+PFM.US,D,20200714,000000,27.1709,27.7063,27.1709,27.7063,163478.05459924,0
+PFM.US,D,20200715,000000,28.0053,28.0557,27.8508,27.9241,58391.947587876,0
+PFM.US,D,20200716,000000,27.833,27.9785,27.7934,27.936,30608.437764729,0
+PFM.US,D,20200717,000000,28.0527,28.1488,27.9765,28.0943,49766.622181127,0
+PFM.US,D,20200720,000000,28.0815,28.0815,27.8994,27.9567,25349.585856314,0
+PFM.US,D,20200721,000000,28.12,28.3319,28.1131,28.1982,25929.524568212,0
+PFM.US,D,20200722,000000,28.224,28.4457,28.1834,28.4457,18602.494013012,0
+PFM.US,D,20200723,000000,28.5021,28.5021,28.22,28.2636,38070.854709118,0
+PFM.US,D,20200724,000000,28.2913,28.3398,28.0904,28.1726,82471.528285905,0
+PFM.US,D,20200727,000000,28.224,28.2913,28.1102,28.2774,21838.632853099,0
+PFM.US,D,20200728,000000,28.321,28.3695,28.1874,28.2012,20249.358299413,0
+PFM.US,D,20200729,000000,28.2814,28.5021,28.2784,28.4319,105103.28289657,0
+PFM.US,D,20200730,000000,28.2913,28.3695,28.0815,28.3012,54801.177235811,0
+PFM.US,D,20200731,000000,28.2072,28.2072,27.8608,28.1586,81775.39976239,0
+PFM.US,D,20200803,000000,28.3309,28.3793,28.222,28.3398,20236.223798969,0
+PFM.US,D,20200804,000000,28.3309,28.4833,28.2943,28.4833,39322.67363602,0
+PFM.US,D,20200805,000000,28.5991,28.6545,28.5506,28.5991,16917.236571468,0
+PFM.US,D,20200806,000000,28.5803,28.6852,28.5288,28.6852,42131.436038593,0
+PFM.US,D,20200807,000000,28.6476,28.8664,28.6476,28.8584,31471.27340926,0
+PFM.US,D,20200810,000000,28.8762,29.0969,28.8664,29.0583,38810.428118717,0
+PFM.US,D,20200811,000000,29.2306,29.2592,28.9534,28.9534,44004.6178711,0
+PFM.US,D,20200812,000000,29.1742,29.3652,29.1742,29.2978,14137.774208346,0
+PFM.US,D,20200813,000000,29.2592,29.2592,29.1316,29.193,23777.487187824,0
+PFM.US,D,20200814,000000,29.1643,29.279,29.1355,29.2028,24023.001311502,0
+PFM.US,D,20200817,000000,29.2978,29.3553,29.2504,29.289,44872.505246572,0
+PFM.US,D,20200818,000000,29.3949,29.3949,29.1771,29.2286,48510.761869473,0
+PFM.US,D,20200819,000000,29.3078,29.3266,29.1355,29.1643,19010.673872954,0
+PFM.US,D,20200820,000000,28.996,29.1355,28.996,29.0781,28403.862382565,0
+PFM.US,D,20200821,000000,29.1167,29.1643,28.9822,29.1544,36758.415010938,0
+PFM.US,D,20200824,000000,29.2692,29.4137,29.193,29.4137,136703.88061788,0
+PFM.US,D,20200825,000000,29.5661,29.5661,29.2978,29.4047,25994.186724242,0
+PFM.US,D,20200826,000000,29.385,29.4899,29.2702,29.4423,35977.417407633,0
+PFM.US,D,20200827,000000,29.5859,29.7294,29.5374,29.6433,30538.723877758,0
+PFM.US,D,20200828,000000,29.7869,29.8541,29.6057,29.8472,29139.394407411,0
+PFM.US,D,20200831,000000,29.8155,29.8155,29.6433,29.6631,25948.721145784,0
+PFM.US,D,20200901,000000,29.6057,29.7106,29.5097,29.7106,38139.558249901,0
+PFM.US,D,20200902,000000,29.8057,30.3164,29.8057,30.2827,22719.654729013,0
+PFM.US,D,20200903,000000,30.2273,30.3232,29.3701,29.5067,56024.706469449,0
+PFM.US,D,20200904,000000,29.7007,29.7007,28.9673,29.3355,64282.265863776,0
+PFM.US,D,20200908,000000,29.1544,29.1544,28.7565,28.8218,34631.636285248,0
+PFM.US,D,20200909,000000,29.0901,29.5404,29.0871,29.3078,76059.87137701,0
+PFM.US,D,20200910,000000,29.4621,29.4621,28.9148,28.9316,24220.018818158,0
+PFM.US,D,20200911,000000,29.0009,29.1841,28.8664,29.0505,34305.294466532,0
+PFM.US,D,20200914,000000,29.3078,29.4998,29.3078,29.3979,120168.55490547,0
+PFM.US,D,20200915,000000,29.6146,29.6532,29.4423,29.5097,32914.047765689,0
+PFM.US,D,20200916,000000,29.6631,29.7671,29.48,29.48,44808.853436729,0
+PFM.US,D,20200917,000000,29.2404,29.4701,29.1415,29.3355,76258.909576041,0
+PFM.US,D,20200918,000000,29.4047,29.4047,28.9911,29.1069,88442.674256843,0
+PFM.US,D,20200921,000000,28.7565,28.8099,28.3131,28.6318,135701.61719941,0
+PFM.US,D,20200922,000000,28.707,28.8812,28.6159,28.8228,34608.398322925,0
+PFM.US,D,20200923,000000,28.9098,28.997,28.3427,28.3437,144640.14992444,0
+PFM.US,D,20200924,000000,28.2458,28.6318,28.1606,28.4031,24146.263546435,0
+PFM.US,D,20200925,000000,28.3131,28.7753,28.3131,28.7179,35012.536798115,0
+PFM.US,D,20200928,000000,28.9673,29.2098,28.9673,29.0455,25771.910562888,0
+PFM.US,D,20200929,000000,29.1316,29.1504,28.8713,28.9297,18825.780520554,0
+PFM.US,D,20200930,000000,29.0741,29.382,28.9673,29.1316,110583.40062015,0
+PFM.US,D,20201001,000000,29.2564,29.3246,29.0811,29.1801,51878.245713996,0
+PFM.US,D,20201002,000000,28.8436,29.3038,28.8436,29.1603,20071.537370329,0
+PFM.US,D,20201005,000000,29.2761,29.58,29.2761,29.5622,37489.905651032,0
+PFM.US,D,20201006,000000,29.6126,29.8541,29.3147,29.3147,70183.697947743,0
+PFM.US,D,20201007,000000,29.5641,29.8541,29.5641,29.7869,137926.39950533,0
+PFM.US,D,20201008,000000,29.969,30.058,29.9323,30.058,10087.296340751,0
+PFM.US,D,20201009,000000,30.1333,30.3252,30.1333,30.257,23128.844935144,0
+PFM.US,D,20201012,000000,30.3916,30.5747,30.3816,30.4885,24015.928888186,0
+PFM.US,D,20201013,000000,30.3352,30.4094,30.2302,30.3302,35804.648209488,0
+PFM.US,D,20201014,000000,30.3826,30.448,30.1531,30.1847,38042.565015855,0
+PFM.US,D,20201015,000000,29.9402,30.2431,29.9214,30.1956,21732.546503361,0
+PFM.US,D,20201016,000000,30.3044,30.4787,30.2966,30.3262,25192.982197179,0
+PFM.US,D,20201019,000000,30.4014,30.4292,29.8077,29.869,33536.421017483,0
+PFM.US,D,20201020,000000,30.0659,30.2085,29.9016,29.969,27921.927250901,0
+PFM.US,D,20201021,000000,29.9313,30.0659,29.8581,29.8631,35745.037784398,0
+PFM.US,D,20201022,000000,29.8443,30.0847,29.7967,30.0362,20837.379780814,0
+PFM.US,D,20201023,000000,30.1233,30.1569,29.9521,30.0847,26009.341917063,0
+PFM.US,D,20201026,000000,29.8343,29.8343,29.286,29.5453,77926.99113239,0
+PFM.US,D,20201027,000000,29.6126,29.6126,29.3573,29.3573,27866.358210562,0
+PFM.US,D,20201028,000000,28.8525,28.9673,28.4111,28.4111,62743.508619488,0
+PFM.US,D,20201029,000000,28.4526,28.8812,28.4526,28.6793,52938.098865183,0
+PFM.US,D,20201030,000000,28.4487,28.5862,28.2082,28.4952,78786.795738357,0
+PFM.US,D,20201102,000000,28.8525,29.0475,28.7852,28.9673,21212.218216553,0
+PFM.US,D,20201103,000000,29.382,29.6364,29.382,29.5077,17985.172492158,0
+PFM.US,D,20201104,000000,29.672,30.1352,29.574,29.6908,63525.516568983,0
+PFM.US,D,20201105,000000,30.1897,30.3382,30.062,30.1333,51236.675884632,0
+PFM.US,D,20201106,000000,30.2193,30.2668,30.1115,30.253,38484.0863,0
+PFM.US,D,20201109,000000,31.2388,31.5476,30.6816,30.6816,110984.50805677,0
+PFM.US,D,20201110,000000,30.6519,31.0557,30.6133,30.9706,172672.20490982,0
+PFM.US,D,20201111,000000,31.1626,31.1715,30.9458,31.0171,81744.079030563,0
+PFM.US,D,20201112,000000,30.9894,30.9894,30.5757,30.729,48275.351207674,0
+PFM.US,D,20201113,000000,30.9993,31.2012,30.7677,31.1774,31431.869907929,0
+PFM.US,D,20201116,000000,31.5575,31.5753,31.3645,31.5753,85281.301034666,0
+PFM.US,D,20201117,000000,31.4892,31.4892,31.2209,31.3516,143295.37914824,0
+PFM.US,D,20201118,000000,31.413,31.4417,30.9508,30.9904,132115.89857829,0
+PFM.US,D,20201119,000000,31.0082,31.0557,30.8152,31.0458,50122.264039295,0
+PFM.US,D,20201120,000000,31.0458,31.0557,30.8587,30.8785,31774.377265653,0
+PFM.US,D,20201123,000000,31.0656,31.1586,30.9271,31.1151,57804.936452663,0
+PFM.US,D,20201124,000000,31.3932,31.6149,31.3447,31.5852,54172.741906889,0
+PFM.US,D,20201125,000000,31.5753,31.5753,31.3506,31.4328,809548.97623135,0
+PFM.US,D,20201127,000000,31.5377,31.6149,31.317,31.4031,22638.827033975,0
+PFM.US,D,20201130,000000,31.3259,31.3259,31.0814,31.1814,45155.402179205,0
+PFM.US,D,20201201,000000,31.4704,31.6297,31.3872,31.4328,48070.250931515,0
+PFM.US,D,20201202,000000,31.3932,31.418,31.2982,31.3734,40096.59881601,0
+PFM.US,D,20201203,000000,31.3259,31.4803,31.2823,31.2823,46029.351631804,0
+PFM.US,D,20201204,000000,31.4991,31.6387,31.4852,31.6387,27671.361396282,0
+PFM.US,D,20201207,000000,31.6149,31.6149,31.3932,31.509,60935.9992892,0
+PFM.US,D,20201208,000000,31.4516,31.6921,31.3932,31.6446,198403.70162519,0
+PFM.US,D,20201209,000000,31.7584,31.7584,31.4803,31.6149,47293.294712962,0
+PFM.US,D,20201210,000000,31.4704,31.5179,31.3318,31.4328,146314.29355791,0
+PFM.US,D,20201211,000000,31.2774,31.4328,31.218,31.3932,33730.407485574,0
+PFM.US,D,20201214,000000,31.6545,31.6812,31.2012,31.2012,62855.657046354,0
+PFM.US,D,20201215,000000,31.4516,31.6051,31.3546,31.509,111083.52198319,0
+PFM.US,D,20201216,000000,31.5951,31.5991,31.4605,31.509,236171.45247792,0
+PFM.US,D,20201217,000000,31.6248,31.7406,31.6248,31.7099,157148.23573158,0
+PFM.US,D,20201218,000000,31.7584,31.7584,31.4704,31.6545,38747.786655062,0
+PFM.US,D,20201221,000000,31.3437,31.4842,30.9993,31.3853,76474.11331408,0
+PFM.US,D,20201222,000000,31.3922,31.4219,31.2655,31.2903,77558.214773779,0
+PFM.US,D,20201223,000000,31.3526,31.4981,31.2952,31.2952,169574.48349749,0
+PFM.US,D,20201224,000000,31.3714,31.4417,31.2952,31.4417,27123.7537624,0
+PFM.US,D,20201228,000000,31.5654,31.6921,31.5169,31.5645,105523.58691076,0
+PFM.US,D,20201229,000000,31.6921,31.7297,31.4219,31.509,86974.641245714,0
+PFM.US,D,20201230,000000,31.5654,31.6605,31.5318,31.5813,34906.450448378,0
+PFM.US,D,20201231,000000,31.5852,31.8168,31.4793,31.808,42032.422112172,0
+PFM.US,D,20210104,000000,31.895,31.895,31.117,31.3675,268750.0653092,0
+PFM.US,D,20210105,000000,31.4021,31.6051,31.2913,31.5565,207656.45201468,0
+PFM.US,D,20210106,000000,31.4694,32.1167,31.4694,31.9297,70127.118561217,0
+PFM.US,D,20210107,000000,32.0306,32.1424,31.9287,32.086,104057.57459201,0
+PFM.US,D,20210108,000000,32.1949,32.2048,31.9059,32.2048,44169.30429974,0
+PFM.US,D,20210111,000000,31.9534,32.1672,31.9534,32.092,38048.627092983,0
+PFM.US,D,20210112,000000,32.1464,32.1592,31.9871,32.1266,33770.821333094,0
+PFM.US,D,20210113,000000,32.1266,32.2048,32.0019,32.0989,42124.363615278,0
+PFM.US,D,20210114,000000,32.2246,32.2246,32.0207,32.0207,19989.699329103,0
+PFM.US,D,20210115,000000,31.8475,31.9633,31.6634,31.8574,334892.37850504,0
+PFM.US,D,20210119,000000,32.0306,32.1167,31.9138,31.9415,61298.713570683,0
+PFM.US,D,20210120,000000,32.0504,32.2147,31.9297,32.178,121527.4705283,0
+PFM.US,D,20210121,000000,32.1564,32.1564,31.993,32.0603,74030.085885367,0
+PFM.US,D,20210122,000000,31.9039,31.992,31.7842,31.9287,41890.973645855,0
+PFM.US,D,20210125,000000,31.9435,32.0227,31.7594,31.9939,104815.33423299,0
+PFM.US,D,20210126,000000,32.1365,32.1365,31.9593,31.992,62648.536077819,0
+PFM.US,D,20210127,000000,31.6723,31.7594,31.218,31.2715,46917.445931035,0
+PFM.US,D,20210128,000000,31.5654,31.9732,31.5466,31.6822,23107.627665196,0
+PFM.US,D,20210129,000000,31.5367,31.5367,30.9824,31.0428,203475.63948884,0
+PFM.US,D,20210201,000000,31.2369,31.412,31.1052,31.3338,55841.833809426,0
+PFM.US,D,20210202,000000,31.5169,31.8475,31.5169,31.6634,41191.814083776,0
+PFM.US,D,20210203,000000,31.6545,31.7139,31.5179,31.6149,47945.978350394,0
+PFM.US,D,20210204,000000,31.6139,31.8574,31.6139,31.8485,118630.80800737,0
+PFM.US,D,20210205,000000,32.0801,32.0801,31.9723,32.0167,25075.782039373,0
+PFM.US,D,20210208,000000,32.186,32.1998,32.0969,32.178,48442.058328691,0
+PFM.US,D,20210209,000000,32.2147,32.3197,32.1662,32.2573,82688.752716321,0
+PFM.US,D,20210210,000000,32.4374,32.4374,32.186,32.2503,31669.301262103,0
+PFM.US,D,20210211,000000,32.3295,32.381,32.1612,32.2919,41561.600788575,0
+PFM.US,D,20210212,000000,32.2048,32.379,32.2048,32.379,67237.528463606,0
+PFM.US,D,20210216,000000,32.3889,32.4087,32.2315,32.2652,99418.064896824,0
+PFM.US,D,20210217,000000,32.1365,32.3988,32.1148,32.3889,16446.415247871,0
+PFM.US,D,20210218,000000,32.186,32.3097,32.1108,32.2642,34461.898125669,0
+PFM.US,D,20210219,000000,32.3691,32.3691,32.1068,32.1068,127584.49592521,0
+PFM.US,D,20210222,000000,32.0405,32.179,31.9534,32.1068,75412.239470518,0
+PFM.US,D,20210223,000000,32.1078,32.2147,31.9138,32.1266,74553.445210739,0
+PFM.US,D,20210224,000000,32.1564,32.4275,32.0207,32.4077,96901.292542577,0
+PFM.US,D,20210225,000000,32.2998,32.379,31.8138,31.9237,99647.413481495,0
+PFM.US,D,20210226,000000,31.9435,31.9435,31.5565,31.5565,98341.035860442,0
+PFM.US,D,20210301,000000,31.8574,32.2919,31.8574,32.1167,40558.327023915,0
+PFM.US,D,20210302,000000,32.1761,32.2018,31.9732,32.0108,39435.832409074,0
+PFM.US,D,20210303,000000,31.992,31.992,31.808,31.808,54079.790057596,0
+PFM.US,D,20210304,000000,31.7495,31.9485,31.127,31.4031,141066.55545757,0
+PFM.US,D,20210305,000000,31.7109,32.2533,31.4852,32.1722,93247.880726856,0
+PFM.US,D,20210308,000000,32.2533,32.7274,32.2147,32.4898,28033.065331578,0
+PFM.US,D,20210309,000000,32.5621,32.7413,32.4572,32.4671,217546.73084878,0
+PFM.US,D,20210310,000000,32.5918,32.9016,32.5611,32.7977,62920.319202385,0
+PFM.US,D,20210311,000000,32.9016,33.0174,32.8254,32.8254,31251.017940281,0
+PFM.US,D,20210312,000000,32.9016,33.0391,32.9016,33.0391,40862.441226495,0
+PFM.US,D,20210315,000000,33.1144,33.1976,32.9214,33.1976,30603.386033789,0
+PFM.US,D,20210316,000000,33.2015,33.2015,33.0907,33.1431,58069.647153912,0
+PFM.US,D,20210317,000000,33.1342,33.1619,33.0075,33.1114,50938.623759179,0
+PFM.US,D,20210318,000000,33.0551,33.1916,32.9313,32.954,23331.924518927,0
+PFM.US,D,20210319,000000,32.9402,33.0313,32.7769,32.8778,22865.144580081,0
+PFM.US,D,20210322,000000,32.862,33.0125,32.8333,32.9531,63081.974592461,0
+PFM.US,D,20210323,000000,32.8234,33.0659,32.7175,32.7749,301314.53329385,0
+PFM.US,D,20210324,000000,32.8917,33.1866,32.862,32.862,54559.704496884,0
+PFM.US,D,20210325,000000,32.7749,33.1926,32.6849,33.15,17227.412851176,0
+PFM.US,D,20210326,000000,33.2995,33.8231,33.2797,33.7805,899338.44195676,0
+PFM.US,D,20210329,000000,33.6875,33.9112,33.5706,33.7953,75946.712603958,0
+PFM.US,D,20210330,000000,33.7765,33.7765,33.5816,33.6092,71068.761208409,0
+PFM.US,D,20210331,000000,33.7271,33.7271,33.5904,33.5904,123742.14937234,0
+PFM.US,D,20210401,000000,33.5628,33.7953,33.542,33.7855,187542.48010446,0
+PFM.US,D,20210405,000000,34.0467,34.2506,34.0062,34.212,286649.35837538,0
+PFM.US,D,20210406,000000,34.1833,34.2219,34.0953,34.1447,168768.22723949,0
+PFM.US,D,20210407,000000,34.2308,34.2308,34.0576,34.1151,386494.79970972,0
+PFM.US,D,20210408,000000,34.1645,34.1645,34.0765,34.1447,43757.083055047,0
+PFM.US,D,20210409,000000,34.2407,34.3586,34.1477,34.3586,43055.902800592,0
+PFM.US,D,20210412,000000,34.3388,34.409,34.319,34.409,79361.682719316,0
+PFM.US,D,20210413,000000,34.309,34.3684,34.2081,34.319,148550.1896719,0
+PFM.US,D,20210414,000000,34.309,34.4377,34.2586,34.3288,128071.48278782,0
+PFM.US,D,20210415,000000,34.4645,34.6495,34.4645,34.601,120385.77933589,0
+PFM.US,D,20210416,000000,34.7653,34.8861,34.7168,34.8395,88488.139835302,0
+PFM.US,D,20210419,000000,34.8346,34.8346,34.6446,34.698,82283.603894941,0
+PFM.US,D,20210420,000000,34.5713,34.6495,34.5031,34.601,77056.072718355,0
+PFM.US,D,20210421,000000,34.5812,34.9207,34.5812,34.9118,97037.689277953,0
+PFM.US,D,20210422,000000,34.9118,34.9118,34.5525,34.6297,132259.36773698,0
+PFM.US,D,20210423,000000,34.6684,34.9791,34.6654,34.8801,143670.21758398,0
+PFM.US,D,20210426,000000,34.9019,34.9019,34.7168,34.7366,59699.335555117,0
+PFM.US,D,20210427,000000,34.7851,34.8346,34.6782,34.7752,72726.739302879,0
+PFM.US,D,20210428,000000,34.8049,34.8049,34.698,34.7168,45775.754738622,0
+PFM.US,D,20210429,000000,34.8732,35.087,34.8613,35.0672,64809.6665739,0
+PFM.US,D,20210430,000000,34.9692,34.9692,34.795,34.8583,25788.076101896,0
+PFM.US,D,20210503,000000,35.1058,35.2671,35.0702,35.1731,46603.228266575,0
+PFM.US,D,20210504,000000,35.0959,35.2027,35.0088,35.2027,44509.790965088,0
+PFM.US,D,20210505,000000,35.3196,35.3572,35.2027,35.2473,18728.787286508,0
+PFM.US,D,20210506,000000,35.2909,35.5423,35.2473,35.5423,31573.318374246,0
+PFM.US,D,20210507,000000,35.5611,35.8046,35.5561,35.7748,54770.866850171,0
+PFM.US,D,20210510,000000,35.9115,36.1252,35.756,35.756,36272.438494521,0
+PFM.US,D,20210511,000000,35.5512,35.5512,35.1929,35.3285,36109.772758257,0
+PFM.US,D,20210512,000000,35.2423,35.2423,34.6594,34.695,69032.913639639,0
+PFM.US,D,20210513,000000,34.7416,35.3671,34.698,35.2523,34389.153200134,0
+PFM.US,D,20210514,000000,35.4462,35.6205,35.4166,35.5907,15029.909892329,0
+PFM.US,D,20210517,000000,35.5225,35.5709,35.376,35.4166,22656.00291917,0
+PFM.US,D,20210518,000000,35.4066,35.4066,35.1206,35.1206,50284.929775558,0
+PFM.US,D,20210519,000000,34.8247,34.989,34.5614,34.989,51224.551730376,0
+PFM.US,D,20210520,000000,34.9405,35.3453,34.9405,35.2127,332786.8170493,0
+PFM.US,D,20210521,000000,35.3196,35.5136,35.2463,35.2909,20889.917782589,0
+PFM.US,D,20210524,000000,35.4364,35.5353,35.377,35.4462,45678.761504576,0
+PFM.US,D,20210525,000000,35.4462,35.5057,35.2711,35.3285,37123.149984797,0
+PFM.US,D,20210526,000000,35.3374,35.3572,35.2325,35.3473,20843.441857942,0
+PFM.US,D,20210527,000000,35.466,35.4967,35.377,35.377,70125.09786884,0
+PFM.US,D,20210528,000000,35.5047,35.5136,35.4264,35.4264,33942.580185049,0
+PFM.US,D,20210601,000000,35.5907,35.5907,35.2909,35.3473,164473.24559441,0
+PFM.US,D,20210602,000000,35.3968,35.476,35.3334,35.4166,30178.030288651,0
+PFM.US,D,20210603,000000,35.2711,35.4462,35.2117,35.4264,36085.524449746,0
+PFM.US,D,20210604,000000,35.5324,35.6205,35.5047,35.5611,31299.514557304,0
+PFM.US,D,20210607,000000,35.5809,35.6501,35.4413,35.4849,12159.51637229,0
+PFM.US,D,20210608,000000,35.4948,35.4948,35.3285,35.4264,45028.09855952,0
+PFM.US,D,20210609,000000,35.4562,35.47,35.3374,35.3473,44067.259334755,0
+PFM.US,D,20210610,000000,35.5047,35.5611,35.3868,35.466,54486.95957135,0
+PFM.US,D,20210611,000000,35.5611,35.5611,35.3671,35.5136,33870.845605702,0
+PFM.US,D,20210614,000000,35.4562,35.4562,35.2523,35.3918,65797.78514574,0
+PFM.US,D,20210615,000000,35.4364,35.4948,35.3502,35.4462,40024.864236664,0
+PFM.US,D,20210616,000000,35.4562,35.4562,35.0572,35.1256,53710.003352797,0
+PFM.US,D,20210617,000000,35.0771,35.1533,34.7653,34.9405,29489.984534639,0
+PFM.US,D,20210618,000000,34.6208,34.6208,34.3388,34.3388,95795.973812931,0
+PFM.US,D,20210621,000000,34.5139,34.9345,34.5139,34.9237,31675.363339231,0
+PFM.US,D,20210622,000000,34.8751,35.1048,34.8703,35.0602,38570.976072167,0
+PFM.US,D,20210623,000000,35.0018,35.0118,34.8455,34.8455,112775.85184806,0
+PFM.US,D,20210624,000000,34.9821,35.0998,34.9573,35.0998,24139.19112312,0
+PFM.US,D,20210625,000000,35.1771,35.372,35.1771,35.372,39861.188154212,0
+PFM.US,D,20210628,000000,35.4413,35.4413,35.1869,35.2751,48828.010572497,0
+PFM.US,D,20210629,000000,35.3334,35.4156,35.2463,35.2681,52533.960389993,0
+PFM.US,D,20210630,000000,35.3424,35.3898,35.2948,35.382,57889.805532453,0
+PFM.US,D,20210701,000000,35.4898,35.5769,35.4611,35.5571,49844.418837601,0
+PFM.US,D,20210702,000000,35.6264,35.7718,35.5769,35.7718,15400.706943316,0
+PFM.US,D,20210706,000000,35.7135,35.7135,35.3334,35.5502,48205.637320705,0
+PFM.US,D,20210707,000000,35.6155,35.7718,35.5571,35.7718,33831.442104371,0
+PFM.US,D,20210708,000000,35.4512,35.5472,35.2751,35.471,123574.43190514,0
+PFM.US,D,20210709,000000,35.6561,35.8897,35.6561,35.8808,21912.38812482,0
+PFM.US,D,20210712,000000,35.7917,35.9767,35.7917,35.9481,30537.71353157,0
+PFM.US,D,20210713,000000,35.9183,35.9243,35.7917,35.8214,45947.513590578,0
+PFM.US,D,20210714,000000,35.861,35.9283,35.8016,35.8907,35363.126925343,0
+PFM.US,D,20210715,000000,35.762,35.9183,35.762,35.9183,30657.944727939,0
+PFM.US,D,20210716,000000,36.0758,36.0758,35.7432,35.7531,54967.884356827,0
+PFM.US,D,20210719,000000,35.3622,35.3622,34.9722,35.1771,102043.95463937,0
+PFM.US,D,20210720,000000,35.2751,35.757,35.2167,35.6462,36909.966939134,0
+PFM.US,D,20210721,000000,35.8412,35.9283,35.8313,35.8907,23466.300561927,0
+PFM.US,D,20210722,000000,35.8709,35.8788,35.7531,35.8313,25337.461702058,0
+PFM.US,D,20210723,000000,36.0164,36.1826,35.9481,36.1767,22420.592257372,0
+PFM.US,D,20210726,000000,36.0758,36.1816,36.0362,36.1728,26011.362609438,0
+PFM.US,D,20210727,000000,36.0946,36.1728,36.0085,36.0768,19519.888351694,0
+PFM.US,D,20210728,000000,36.1916,36.1916,36.0173,36.0658,35003.443682424,0
+PFM.US,D,20210729,000000,36.2411,36.3865,36.2411,36.3193,42424.436433106,0
+PFM.US,D,20210730,000000,36.3093,36.4063,36.2212,36.2509,17395.13031838,0
+PFM.US,D,20210802,000000,36.436,36.4944,36.1579,36.1628,96666.892226966,0
+PFM.US,D,20210803,000000,36.2014,36.4846,36.1579,36.4846,22875.248041961,0
+PFM.US,D,20210804,000000,36.3381,36.4014,36.1728,36.1728,46673.952499733,0
+PFM.US,D,20210805,000000,36.3281,36.3459,36.2331,36.3459,34856.943485167,0
+PFM.US,D,20210806,000000,36.4459,36.5132,36.4261,36.4658,25185.909773862,0
+PFM.US,D,20210809,000000,36.4746,36.4746,36.3569,36.3964,33373.755281219,0
+PFM.US,D,20210810,000000,36.3677,36.5924,36.3677,36.5479,24820.164453815,0
+PFM.US,D,20210811,000000,36.6894,36.7666,36.6894,36.7478,25364.741049134,0
+PFM.US,D,20210812,000000,36.7676,36.7864,36.6795,36.7735,32963.554728901,0
+PFM.US,D,20210813,000000,36.7874,36.8735,36.7874,36.8458,329725.46809973,0
+PFM.US,D,20210816,000000,36.7973,37.0695,36.7092,37.0695,55665.02322653,0
+PFM.US,D,20210817,000000,36.9042,36.924,36.6637,36.8745,15462.338060782,0
+PFM.US,D,20210818,000000,36.8358,36.8745,36.4846,36.4846,18282.214271424,0
+PFM.US,D,20210819,000000,36.2311,36.5924,36.2311,36.4836,27714.806282365,0
+PFM.US,D,20210820,000000,36.5627,36.8141,36.5578,36.7676,32430.091941649,0
+PFM.US,D,20210823,000000,36.9042,36.9725,36.8458,36.8546,42322.391468121,0
+PFM.US,D,20210824,000000,36.9141,36.9141,36.7775,36.7775,10220.662037564,0
+PFM.US,D,20210825,000000,36.7478,36.921,36.7112,36.8458,35356.054502027,0
+PFM.US,D,20210826,000000,36.7775,36.832,36.6409,36.6409,23967.432271164,0
+PFM.US,D,20210827,000000,36.729,36.8844,36.729,36.8616,18689.383785177,0
+PFM.US,D,20210830,000000,36.8844,37.0101,36.8616,36.8943,25015.161268095,0
+PFM.US,D,20210831,000000,36.9438,36.9438,36.8062,36.8745,26209.390462281,0
+PFM.US,D,20210901,000000,36.924,36.924,36.7656,36.831,26660.004862119,0
+PFM.US,D,20210902,000000,36.9725,37.0397,36.9329,37.0397,22202.357480769,0
+PFM.US,D,20210903,000000,36.9626,37.0487,36.9289,36.9824,167159.75610823,0
+PFM.US,D,20210907,000000,36.9537,36.9537,36.6201,36.6201,25102.05104026,0
+PFM.US,D,20210908,000000,36.5044,36.6973,36.5044,36.6845,21245.559640756,0
+PFM.US,D,20210909,000000,36.6211,36.7874,36.4964,36.5142,37443.429726385,0
+PFM.US,D,20210910,000000,36.6013,36.6013,36.3193,36.3281,59947.880717359,0
+PFM.US,D,20210913,000000,36.5627,36.5627,36.2341,36.4162,37918.292434734,0
+PFM.US,D,20210914,000000,36.4746,36.4746,36.0758,36.1232,37999.120129772,0
+PFM.US,D,20210915,000000,36.1332,36.4558,36.1332,36.3767,20237.234145156,0
+PFM.US,D,20210916,000000,36.3865,36.3865,36.1222,36.2797,18596.431935884,0
+PFM.US,D,20210917,000000,36.2311,36.2311,35.9579,36.0045,29337.422260255,0
+PFM.US,D,20210920,000000,35.5363,35.6611,35.1632,35.5265,53152.292257033,0
+PFM.US,D,20210921,000000,35.6937,35.8026,35.4482,35.4482,96814.402770411,0
+PFM.US,D,20210922,000000,35.7125,35.8986,35.6145,35.7125,47477.177719173,0
+PFM.US,D,20210923,000000,35.8501,36.2401,35.8501,36.0846,29411.177531977,0
+PFM.US,D,20210924,000000,36.0164,36.2153,36.0164,36.1242,17722.482483284,0
+PFM.US,D,20210927,000000,36.144,36.2925,36.1094,36.1144,75405.167047202,0
+PFM.US,D,20210928,000000,35.9381,36.0055,35.568,35.6145,67602.263437465,0
+PFM.US,D,20210929,000000,35.6245,35.9283,35.6245,35.771,110554.1005807,0
+PFM.US,D,20210930,000000,35.9481,35.9481,35.2423,35.2423,39714.687956955,0
+PFM.US,D,20211001,000000,35.4284,35.8105,35.1256,35.6145,30402.327142381,0
+PFM.US,D,20211004,000000,35.5551,35.7382,35.2423,35.4472,41086.738080226,0
+PFM.US,D,20211005,000000,35.5076,35.8897,35.5076,35.6937,364619.79439386,0
+PFM.US,D,20211006,000000,35.4482,35.8402,35.3216,35.8402,50863.858141269,0
+PFM.US,D,20211007,000000,36.056,36.3796,36.056,36.1064,19947.264789207,0
+PFM.US,D,20211008,000000,36.154,36.2024,36.0758,36.0946,24264.474050428,0
+PFM.US,D,20211011,000000,36.144,36.2677,35.8847,35.8897,23712.825031793,0
+PFM.US,D,20211012,000000,35.9669,35.9669,35.8204,35.8204,16993.012535566,0
+PFM.US,D,20211013,000000,35.8303,35.9323,35.6066,35.8897,22151.840171371,0
+PFM.US,D,20211014,000000,36.1738,36.4667,36.154,36.4479,24435.222556197,0
+PFM.US,D,20211015,000000,36.6725,36.7745,36.6429,36.6825,23094.493164752,0
+PFM.US,D,20211018,000000,36.5162,36.7231,36.4252,36.6439,217275.9580704,0
+PFM.US,D,20211019,000000,36.7518,36.9477,36.7419,36.9477,66813.183064656,0
+PFM.US,D,20211020,000000,36.9082,37.2308,36.9082,37.213,30518.516953999,0
+PFM.US,D,20211021,000000,37.1932,37.2902,37.1289,37.2902,17220.34042786,0
+PFM.US,D,20211022,000000,37.213,37.506,37.213,37.4277,32669.5439882,0
+PFM.US,D,20211025,000000,37.4367,37.6238,37.4031,37.5356,26903.498293421,0
+PFM.US,D,20211026,000000,37.6138,37.6811,37.5654,37.595,45333.223108289,0
+PFM.US,D,20211027,000000,37.5752,37.6999,37.1843,37.203,23818.911381531,0
+PFM.US,D,20211028,000000,37.1833,37.4456,37.1833,37.4179,180270.00824341,0
+PFM.US,D,20211029,000000,37.3991,37.5258,37.3298,37.4763,34937.771180205,0
+PFM.US,D,20211101,000000,37.5554,37.5554,37.4089,37.506,35327.764808764,0
+PFM.US,D,20211102,000000,37.5554,37.7207,37.5554,37.6623,37534.360883303,0
+PFM.US,D,20211103,000000,37.5852,37.8197,37.5732,37.7613,23040.94481679,0
+PFM.US,D,20211104,000000,37.8583,37.887,37.7119,37.8494,23464.279869551,0
+PFM.US,D,20211105,000000,37.987,38.1919,37.9276,38.0642,42236.512042143,0
+PFM.US,D,20211108,000000,38.2117,38.2117,37.9572,38.0671,19569.395314905,0
+PFM.US,D,20211109,000000,38.0642,38.0642,37.9414,38.0553,38284.037754782,0
+PFM.US,D,20211110,000000,37.9959,38.1137,37.9266,37.9771,20656.527813166,0
+PFM.US,D,20211111,000000,37.9672,37.9959,37.9374,37.9572,34651.843209008,0
+PFM.US,D,20211112,000000,38.0553,38.1741,37.9959,38.1197,23981.577117795,0
+PFM.US,D,20211115,000000,38.2612,38.2612,38.0939,38.0939,49312.976742725,0
+PFM.US,D,20211116,000000,38.2275,38.4126,38.2275,38.3294,16890.96757058,0
+PFM.US,D,20211117,000000,38.1533,38.1919,38.0642,38.1335,28990.873517779,0
+PFM.US,D,20211118,000000,38.1335,38.1335,37.9622,38.0741,29240.429026209,0
+PFM.US,D,20211119,000000,38.0355,38.0355,37.8682,37.8781,21164.731945718,0
+PFM.US,D,20211122,000000,37.9374,38.2512,37.9374,37.9474,81770.34803145,0
+PFM.US,D,20211123,000000,37.9572,38.1433,37.8979,38.1433,26606.456514156,0
+PFM.US,D,20211124,000000,38.0741,38.1235,37.982,38.0839,50451.636896574,0
+PFM.US,D,20211126,000000,37.5158,37.5426,37.3189,37.4089,47873.23342486,0
+PFM.US,D,20211129,000000,37.7317,37.7999,37.4654,37.595,84467.972353346,0
+PFM.US,D,20211130,000000,37.4179,37.4179,36.7557,36.7914,31780.439342781,0
+PFM.US,D,20211201,000000,37.1635,37.506,36.7617,36.7617,41278.703855942,0
+PFM.US,D,20211202,000000,36.7319,37.3495,36.6043,37.1635,51497.345201129,0
+PFM.US,D,20211203,000000,37.31,37.3991,36.918,37.1635,115993.80445675,0
+PFM.US,D,20211206,000000,37.3991,37.7949,37.3991,37.6524,31036.824548431,0
+PFM.US,D,20211207,000000,37.888,38.1385,37.886,38.0355,38296.161909037,0
+PFM.US,D,20211208,000000,38.1037,38.1037,37.8296,38.0157,31776.397958028,0
+PFM.US,D,20211209,000000,37.8494,38.0563,37.8108,37.9177,19577.478084408,0
+PFM.US,D,20211210,000000,38.2978,38.4076,38.1433,38.4076,38248.675638202,0
+PFM.US,D,20211213,000000,38.2998,38.4274,38.2176,38.3196,23161.176013158,0
+PFM.US,D,20211214,000000,38.3641,38.3641,38.0483,38.1187,41091.789811166,0
+PFM.US,D,20211215,000000,38.0256,38.5937,38.0256,38.5937,47637.822763062,0
+PFM.US,D,20211216,000000,38.7016,38.8837,38.5353,38.6728,36510.880194883,0
+PFM.US,D,20211217,000000,38.4671,38.4671,38.0741,38.0839,31137.859167228,0
+PFM.US,D,20211220,000000,37.6703,37.7593,37.4248,37.7297,61310.837724939,0
+PFM.US,D,20211221,000000,38.0256,38.1533,37.8573,38.1235,275942.71982141,0
+PFM.US,D,20211222,000000,38.1137,38.371,38.0493,38.37,72320.580135312,0
+PFM.US,D,20211223,000000,38.37,38.658,38.37,38.5373,52833.022861634,0
+PFM.US,D,20211227,000000,38.6362,39.0005,38.6362,39.0005,39007.445625372,0
+PFM.US,D,20211228,000000,39.0302,39.1677,39.0074,39.0599,25288.965085036,0
+PFM.US,D,20211229,000000,39.05,39.2766,39.05,39.2073,62159.528522839,0
+PFM.US,D,20211230,000000,39.2667,39.334,39.1173,39.1479,32310.871091468,0
+PFM.US,D,20211231,000000,39.1094,39.2865,39.0995,39.1381,40239.057628514,0
+PFM.US,D,20220103,000000,39.1183,39.1777,38.8164,39.0698,86113.826293559,0
+PFM.US,D,20220104,000000,39.1975,39.4439,39.1975,39.345,130929.75215361,0
+PFM.US,D,20220105,000000,39.4439,39.6013,39.0698,39.0698,38436.600029166,0
+PFM.US,D,20220106,000000,39.1677,39.1757,38.9609,38.9817,25146.506272531,0
+PFM.US,D,20220107,000000,38.9213,39.0252,38.8629,38.9312,58758.703254112,0
+PFM.US,D,20220110,000000,38.7837,38.7837,38.3898,38.7531,67588.118590833,0
+PFM.US,D,20220111,000000,38.8035,38.9114,38.4393,38.9114,151350.86930497,0
+PFM.US,D,20220112,000000,39.0202,39.1094,38.9025,38.9807,98637.067293519,0
+PFM.US,D,20220113,000000,39.1183,39.1569,38.7293,38.7937,97546.903756693,0
+PFM.US,D,20220114,000000,38.6164,38.6304,38.3304,38.6164,542205.31281581,0
+PFM.US,D,20220118,000000,38.4492,38.4492,37.9959,38.0939,87472.741916386,0
+PFM.US,D,20220119,000000,38.272,38.2958,37.8187,37.8187,121627.49480091,0
+PFM.US,D,20220120,000000,37.9662,38.2483,37.4535,37.4832,336497.81859774,0
+PFM.US,D,20220121,000000,37.4634,37.7297,37.1091,37.1091,76460.978813637,0
+PFM.US,D,20220124,000000,36.7943,37.2763,36.0946,37.208,176174.06479735,0
+PFM.US,D,20220125,000000,36.8042,37.2961,36.3707,37.0011,131319.74578216,0
+PFM.US,D,20220126,000000,37.3159,37.5089,36.528,36.8428,80297.263289382,0
+PFM.US,D,20220127,000000,37.0793,37.4297,36.6409,36.8042,85303.528650802,0
+PFM.US,D,20220128,000000,36.7251,37.1486,36.439,37.1486,49230.128355312,0
+PFM.US,D,20220131,000000,37.1982,37.7355,37.1833,37.6999,38847.810927672,0
+PFM.US,D,20220201,000000,37.7197,37.9662,37.5832,37.9524,43091.26491717,0
+PFM.US,D,20220202,000000,37.9068,38.3572,37.9068,38.3404,38101.165094757,0
+PFM.US,D,20220203,000000,38.1731,38.2027,37.8385,37.8771,157426.08093327,0
+PFM.US,D,20220204,000000,37.6999,37.986,37.4436,37.8088,50319.281545949,0
+PFM.US,D,20220207,000000,37.7693,37.8752,37.5812,37.6416,60456.084849911,0
+PFM.US,D,20220208,000000,37.6416,37.8969,37.6416,37.8771,31727.901341006,0
+PFM.US,D,20220209,000000,38.1731,38.281,38.1631,38.2126,106473.31232745,0
+PFM.US,D,20220210,000000,37.7891,38.1998,37.4347,37.592,97749.983340477,0
+PFM.US,D,20220211,000000,37.6416,37.7761,37.0893,37.208,69551.22123407,0
+PFM.US,D,20220214,000000,37.0695,37.1586,36.6875,36.9715,89077.171662892,0
+PFM.US,D,20220215,000000,37.2368,37.4525,37.1992,37.3753,36835.201321223,0
+PFM.US,D,20220216,000000,37.2566,37.503,37.1576,37.405,55519.533375461,0
+PFM.US,D,20220217,000000,37.208,37.208,36.8626,36.918,53840.338011046,0
+PFM.US,D,20220218,000000,36.8428,37.0299,36.6755,36.7943,102870.41782114,0
+PFM.US,D,20220222,000000,36.6657,36.825,36.242,36.4736,106815.81968519,0
+PFM.US,D,20220223,000000,36.6459,36.6667,35.9569,35.9569,114461.1092896,0
+PFM.US,D,20220224,000000,35.3849,36.0748,35.2315,36.055,173864.41341164,0
+PFM.US,D,20220225,000000,36.1926,37.0397,36.1926,37.0111,127718.87196821,0
+PFM.US,D,20220228,000000,36.6161,36.9121,36.4271,36.7943,90463.366632794,0
+PFM.US,D,20220301,000000,36.7646,36.8824,36.2123,36.3994,124191.753426,0
+PFM.US,D,20220302,000000,36.5875,37.1982,36.5875,37.0695,154561.74949035,0
+PFM.US,D,20220303,000000,37.1982,37.4238,37.0171,37.1586,58964.813876459,0
+PFM.US,D,20220304,000000,36.8923,37.1982,36.7508,37.1982,72976.294811309,0
+PFM.US,D,20220307,000000,37.0992,37.0992,36.439,36.439,227078.33678614,0
+PFM.US,D,20220308,000000,36.4489,36.833,36.0649,36.0649,83758.709329386,0
+PFM.US,D,20220309,000000,36.538,36.7745,36.4538,36.5479,110695.54904701,0
+PFM.US,D,20220310,000000,36.2519,36.5548,36.1144,36.5182,50311.198776446,0
+PFM.US,D,20220311,000000,36.6657,36.7468,36.1738,36.1738,48832.05195725,0
+PFM.US,D,20220314,000000,36.242,36.6211,36.0896,36.2123,34489.177472744,0
+PFM.US,D,20220315,000000,36.4093,36.82,36.3994,36.7745,60059.018798037,0
+PFM.US,D,20220316,000000,37.0497,37.1982,36.53,37.1982,59164.862421679,0
+PFM.US,D,20220317,000000,37.0992,37.5327,37.0992,37.5327,126081.10079751,0
+PFM.US,D,20220318,000000,37.5228,37.7495,37.306,37.7495,63648.778803915,0
+PFM.US,D,20220321,000000,37.8187,37.9177,37.502,37.6801,44872.505246572,0
+PFM.US,D,20220322,000000,37.8286,37.9771,37.7822,37.8979,53757.489623631,0
+PFM.US,D,20220323,000000,37.8088,37.8088,37.4426,37.4426,61908.962668221,0
+PFM.US,D,20220324,000000,37.6208,37.8187,37.5317,37.8187,74595.879750634,0
+PFM.US,D,20220325,000000,37.7989,38.0859,37.7989,38.0761,37909.199319042,0
+PFM.US,D,20220328,000000,37.9474,38.2146,37.8336,38.2146,130047.7199315,0
+PFM.US,D,20220329,000000,38.5215,38.6274,38.3037,38.6204,60213.601764797,0
+PFM.US,D,20220330,000000,38.6402,38.6502,38.3631,38.4819,47688.34007246,0
+PFM.US,D,20220331,000000,38.5313,38.5413,38.0464,38.0563,47879.295501988,0
+PFM.US,D,20220401,000000,38.1553,38.2245,37.8979,38.2245,784386.30441981,0
+PFM.US,D,20220404,000000,38.1057,38.2443,37.9474,38.2443,641080.82180968,0
+PFM.US,D,20220405,000000,38.1453,38.4621,37.9967,38.0266,19569.395314905,0
+PFM.US,D,20220406,000000,37.8583,38.1651,37.8583,38.0761,41329.221165341,0
+PFM.US,D,20220407,000000,38.0761,38.4225,37.9374,38.3136,88147.653169953,0
+PFM.US,D,20220408,000000,38.3235,38.5312,38.2344,38.3334,25873.955527874,0
+PFM.US,D,20220411,000000,38.2938,38.3235,37.888,37.8979,19914.933711192,0
+PFM.US,D,20220412,000000,38.0167,38.2626,37.6786,37.7693,482058.39389942,0
+PFM.US,D,20220413,000000,37.8187,38.0859,37.7495,38.0661,42583.060784618,0
+PFM.US,D,20220414,000000,38.0365,38.1904,37.8385,37.8632,37606.095462649,0
+PFM.US,D,20220418,000000,37.8187,37.9474,37.601,37.7297,115025.89280867,0
+PFM.US,D,20220419,000000,37.6999,38.3086,37.6999,38.2839,677183.52214463,0
+PFM.US,D,20220420,000000,38.5115,38.7756,38.5096,38.6204,56667.286645002,0
+PFM.US,D,20220421,000000,38.8579,38.9372,38.2344,38.2839,204871.93792061,0
+PFM.US,D,20220422,000000,38.0464,38.066,37.2446,37.2644,257045.2047215,0
+PFM.US,D,20220425,000000,37.116,37.4426,36.6037,37.4426,140177.45081214,0
+PFM.US,D,20220426,000000,37.2546,37.3535,36.6705,36.6705,79154.56175078,0
+PFM.US,D,20220427,000000,36.9378,37.2842,36.7677,36.8686,204610.25825793,0
+PFM.US,D,20220428,000000,37.1852,37.6703,36.9076,37.5712,33976.93195544,0
+PFM.US,D,20220429,000000,37.4525,37.4525,36.3341,36.3885,55208.346749565,0
+PFM.US,D,20220502,000000,36.4133,36.6211,35.7203,36.3638,141740.45636495,0
+PFM.US,D,20220503,000000,36.3836,36.7053,36.2747,36.4826,80508.425642668,0
+PFM.US,D,20220504,000000,36.6013,37.4822,36.438,37.4822,35066.085146078,0
+PFM.US,D,20220505,000000,37.1655,37.1658,36.1855,36.4726,47504.457066248,0
+PFM.US,D,20220506,000000,36.245,36.541,35.9777,36.3836,58873.882719541,0
+PFM.US,D,20220509,000000,35.9183,36.0303,35.5621,35.6511,65669.471179867,0
+PFM.US,D,20220510,000000,36.0866,36.0866,35.3146,35.5621,109522.53712277,0
+PFM.US,D,20220511,000000,35.4631,35.9879,35.2557,35.2751,67156.700768568,0
+PFM.US,D,20220512,000000,35.2444,35.3679,34.8197,35.3542,72896.477462458,0
+PFM.US,D,20220513,000000,35.6481,35.8985,35.5091,35.8689,52741.081358527,0
+PFM.US,D,20220516,000000,35.76,36.1559,35.6074,35.9381,38934.700699838,0
+PFM.US,D,20220517,000000,36.2747,36.3935,36.0916,36.3935,73888.637419051,0
+PFM.US,D,20220518,000000,36.0372,36.0372,34.9484,35.087,27455.147312056,0
+PFM.US,D,20220519,000000,34.7208,34.9647,34.4635,34.701,212943.59361636,0
+PFM.US,D,20220520,000000,35.0078,35.0375,34.2061,34.8693,196476.97144473,0
+PFM.US,D,20220523,000000,35.2057,35.5621,35.1365,35.4829,31142.910898168,0
+PFM.US,D,20220524,000000,35.3542,35.6907,35.0178,35.6413,52723.905473332,0
+PFM.US,D,20220525,000000,35.4928,35.9348,35.4928,35.8491,150137.44353321,0
+PFM.US,D,20220526,000000,36.0768,36.4826,36.0768,36.3638,56193.434282841,0
+PFM.US,D,20220527,000000,36.5122,36.9675,36.5122,36.9675,81299.526707853,0
+PFM.US,D,20220531,000000,36.7102,36.9148,36.434,36.6508,30967.11066146,0
+PFM.US,D,20220601,000000,36.819,36.819,36.1583,36.3391,50888.10644978,0
+PFM.US,D,20220602,000000,36.3539,36.819,36.0372,36.8092,57963.560804175,0
+PFM.US,D,20220603,000000,36.6112,36.6571,36.443,36.4528,38347.689564623,0
+PFM.US,D,20220606,000000,36.7201,36.8739,36.4727,36.5617,291238.35076117,0
+PFM.US,D,20220607,000000,36.3118,36.8884,36.3043,36.8586,31567.256297117,0
+PFM.US,D,20220608,000000,36.7399,36.744,36.3638,36.4232,32252.271012566,0
+PFM.US,D,20220609,000000,36.2648,36.4238,35.7204,35.7204,25366.76174151,0
+PFM.US,D,20220610,000000,35.2453,35.3152,34.9522,34.9583,58285.86123814,0
+PFM.US,D,20220613,000000,34.2358,34.389,33.7904,33.929,140926.11733743,0
+PFM.US,D,20220614,000000,34.1171,34.1763,33.5133,33.7409,89823.817495805,0
+PFM.US,D,20220615,000000,33.9488,34.3496,33.8238,33.9686,40248.150744206,0
+PFM.US,D,20220616,000000,33.0975,33.2806,32.9291,33.1768,126291.25280461,0
+PFM.US,D,20220617,000000,33.1866,33.3324,32.8304,33.0283,78203.825987895,0
+PFM.US,D,20220621,000000,33.4661,33.9139,33.4562,33.7896,79193.868666427,0
+PFM.US,D,20220622,000000,33.3865,34.0406,33.3865,33.7348,51319.049829025,0
+PFM.US,D,20220623,000000,33.9438,34.0931,33.695,34.0822,95276.229266081,0
+PFM.US,D,20220624,000000,34.3817,34.9489,34.3817,34.919,80590.674542053,0
+PFM.US,D,20220627,000000,34.9986,35.096,34.8697,34.9588,75864.647180133,0
+PFM.US,D,20220628,000000,35.1678,35.3658,34.4408,34.4464,121383.43548821,0
+PFM.US,D,20220629,000000,34.5011,34.5409,34.3185,34.4513,32438.052996552,0
+PFM.US,D,20220630,000000,34.1727,34.5299,33.9768,34.3419,48583.72206395,0
+PFM.US,D,20220701,000000,34.5409,34.7399,34.1179,34.73,38408.141994461,0
+PFM.US,D,20220705,000000,34.3916,34.4613,33.8547,34.4613,29609.269874331,0
+PFM.US,D,20220706,000000,34.5409,34.7514,34.3737,34.6105,27529.134505593,0
+PFM.US,D,20220707,000000,34.8096,34.9359,34.73,34.8892,31161.834678534,0
+PFM.US,D,20220708,000000,34.7797,34.9513,34.7001,34.8394,24275.280242804,0
+PFM.US,D,20220711,000000,34.7001,34.8394,34.6006,34.6603,212234.10139008,0
+PFM.US,D,20220712,000000,34.6603,34.7847,34.2821,34.3971,35853.695565799,0
+PFM.US,D,20220713,000000,34.0533,34.4314,33.9886,34.2423,31808.987904364,0
+PFM.US,D,20220714,000000,33.7647,34.1528,33.6055,34.1329,32475.234160148,0
+PFM.US,D,20220715,000000,34.4613,34.6802,34.383,34.6613,48741.490785154,0
+PFM.US,D,20220718,000000,34.8792,34.8792,34.302,34.3693,174977.57057077,0
+PFM.US,D,20220719,000000,34.6304,35.1478,34.6304,35.1081,75054.700751533,0
+PFM.US,D,20220720,000000,35.0683,35.2176,34.9097,35.1181,29442.457086307,0
+PFM.US,D,20220721,000000,34.9588,35.337,34.8742,35.3171,46455.351672169,0
+PFM.US,D,20220722,000000,35.4365,35.4865,35.0858,35.2872,88659.991938655,0
+PFM.US,D,20220725,000000,35.3469,35.4365,35.251,35.4202,22865.410715104,0
+PFM.US,D,20220726,000000,35.2972,35.2972,35.126,35.1877,41089.205358613,0
+PFM.US,D,20220727,000000,35.2872,35.8429,35.2789,35.7151,30364.951902008,0
+PFM.US,D,20220728,000000,35.6355,36.2392,35.536,36.1633,33560.52217862,0
+PFM.US,D,20220729,000000,36.1032,36.5311,36.1032,36.5013,26516.199021686,0
+PFM.US,D,20220801,000000,36.2923,36.5089,36.2923,36.4064,29635.397178479,0
+PFM.US,D,20220802,000000,36.3023,36.4714,36.0833,36.0964,37363.049828525,0
+PFM.US,D,20220803,000000,36.2624,36.5212,36.117,36.4384,51098.97753639,0
+PFM.US,D,20220804,000000,36.4515,36.4515,36.3023,36.362,22058.478975443,0
+PFM.US,D,20220805,000000,36.0236,36.4316,36.0236,36.4041,23260.33496627,0
+PFM.US,D,20220808,000000,36.615,36.6305,36.3271,36.3918,21789.166763452,0
+PFM.US,D,20220809,000000,36.3918,36.4416,36.2652,36.3321,34533.261809991,0
+PFM.US,D,20220810,000000,36.8396,36.9295,36.7701,36.8908,45940.844759708,0
+PFM.US,D,20220811,000000,37.0685,37.2406,36.8897,36.9102,67004.476384885,0
+PFM.US,D,20220812,000000,37.1083,37.4566,37.0489,37.4474,35059.827478213,0
+PFM.US,D,20220815,000000,37.2974,37.6356,37.2606,37.6258,36224.502305443,0
+PFM.US,D,20220816,000000,37.5661,37.944,37.5661,37.8248,81617.678574348,0
+PFM.US,D,20220817,000000,37.4964,37.7567,37.4466,37.6059,60129.980704916,0
+PFM.US,D,20220818,000000,37.6258,37.7518,37.5611,37.7253,29898.68001259,0
+PFM.US,D,20220819,000000,37.5163,37.5313,37.3346,37.3869,42134.297524549,0
+PFM.US,D,20220822,000000,37.0585,37.0585,36.7003,36.76,54328.714287658,0
+PFM.US,D,20220823,000000,36.7003,36.8068,36.551,36.6306,27218.621544752,0
+PFM.US,D,20220824,000000,36.5809,36.7399,36.5411,36.6568,25231.941533161,0
+PFM.US,D,20220825,000000,36.7202,37.0585,36.6804,37.0585,68847.456223661,0
+PFM.US,D,20220826,000000,37.0984,37.0984,36.0037,36.0037,24075.305876437,0
+PFM.US,D,20220829,000000,35.8445,36.0634,35.7798,35.885,29272.629609342,0
+PFM.US,D,20220830,000000,35.9042,35.9042,35.4285,35.5062,21902.720046866,0
+PFM.US,D,20220831,000000,35.5957,35.6845,35.2275,35.2474,58447.784276284,0
+PFM.US,D,20220901,000000,35.1181,35.4365,34.929,35.4066,86854.193263475,0
+PFM.US,D,20220902,000000,35.7549,35.8345,34.929,35.0304,63604.912156653,0
+PFM.US,D,20220906,000000,35.1778,35.2773,34.914,34.9986,29504.760657737,0
+PFM.US,D,20220907,000000,34.9787,35.6345,34.9787,35.5957,42347.335542989,0
+PFM.US,D,20220908,000000,35.3668,35.7941,35.3668,35.7748,18870.947869339,0
+PFM.US,D,20220909,000000,35.9838,36.2674,35.944,36.2027,90493.92771061,0
+PFM.US,D,20220912,000000,36.3918,36.5342,36.3321,36.4316,105474.92195078,0
+PFM.US,D,20220913,000000,35.8544,35.885,35.0538,35.1776,26395.611464078,0
+PFM.US,D,20220914,000000,35.2574,35.3105,34.929,35.1977,24866.159275083,0
+PFM.US,D,20220915,000000,35.0981,35.1757,34.7501,34.8096,34577.477247781,0
+PFM.US,D,20220916,000000,34.5409,34.72,34.4314,34.72,92001.27218071,0
+PFM.US,D,20220919,000000,34.4,34.8951,34.4,34.88,51503,0
+PFM.US,D,20220920,000000,34.64,34.64,34.24,34.51,43455,0
+PFM.US,D,20220921,000000,34.64,34.885,33.97,33.97,56746,0
+PFM.US,D,20220922,000000,33.91,34.01,33.7617,33.79,80259,0
+PFM.US,D,20220923,000000,33.5,33.5,32.89,33.26,107671,0
+PFM.US,D,20220926,000000,33.195,33.2499,32.79,32.92,40526,0
+PFM.US,D,20220927,000000,33.18,33.19,32.525,32.72,50789,0
+PFM.US,D,20220928,000000,32.83,33.41,32.75,33.24,161955,0
+PFM.US,D,20220929,000000,33.01,33.01,32.54,32.74,46858,0
+PFM.US,D,20220930,000000,32.76,32.94,32.3,32.34,33542,0
+PFM.US,D,20221003,000000,32.7,33.3,32.6359,33.1359,58891,0
+PFM.US,D,20221004,000000,33.5,34.04,33.5,34.04,84641,0
+PFM.US,D,20221005,000000,33.74,34.14,33.58,33.98,45788,0
+PFM.US,D,20221006,000000,33.91,33.955,33.5,33.57,21536,0
+PFM.US,D,20221007,000000,33.34,33.34,32.6626,32.8363,42754,0
+PFM.US,D,20221010,000000,32.9,32.9,32.4977,32.66,47522,0
+PFM.US,D,20221011,000000,32.59,32.97,32.505,32.6252,40171,0
+PFM.US,D,20221012,000000,32.63,32.8099,32.46,32.48,53593,0
+PFM.US,D,20221013,000000,31.95,33.4342,31.9109,33.3235,121475,0
+PFM.US,D,20221014,000000,33.51,33.6282,32.71,32.74,361644,0
+PFM.US,D,20221017,000000,33.4,33.5299,33.3113,33.43,25909,0
+PFM.US,D,20221018,000000,34.02,34.0577,33.525,33.7663,79601,0
+PFM.US,D,20221019,000000,33.68,33.7978,33.3592,33.58,24161,0
+PFM.US,D,20221020,000000,33.6,33.795,33.1774,33.22,25791,0
+PFM.US,D,20221021,000000,33.22,34.0628,33.22,34.01,13744,0
+PFM.US,D,20221024,000000,34.17,34.5698,34.1314,34.49,17423,0
+PFM.US,D,20221025,000000,34.44,34.89,34.44,34.89,40709,0
+PFM.US,D,20221026,000000,34.85,35.29,34.84,35,78939,0
+PFM.US,D,20221027,000000,35.15,35.41,35.039,35.05,21207,0
+PFM.US,D,20221028,000000,35.14,35.92,35.14,35.9,36723,0
+PFM.US,D,20221031,000000,35.68,35.92,35.6565,35.74,29277,0
+PFM.US,D,20221101,000000,35.85,35.85,35.5,35.6996,38894,0
+PFM.US,D,20221102,000000,35.67,35.9601,35.0238,35.0282,34699,0
+PFM.US,D,20221103,000000,34.74,34.975,34.55,34.777,33172,0
+PFM.US,D,20221104,000000,35.27,35.4585,34.8551,35.26,37953,0
+PFM.US,D,20221107,000000,35.3726,35.6873,35.3256,35.66,27034,0
+PFM.US,D,20221108,000000,35.74,36.067,35.6625,35.89,28519,0
+PFM.US,D,20221109,000000,35.74,35.8,35.27,35.32,34778,0
+PFM.US,D,20221110,000000,36.37,36.78,36.1393,36.7284,58573,0
+PFM.US,D,20221111,000000,36.84,36.84,36.4878,36.76,23354,0
+PFM.US,D,20221114,000000,36.71,36.978,36.52,36.53,51205,0
+PFM.US,D,20221115,000000,36.98,37.0699,36.5003,36.7275,102306,0
+PFM.US,D,20221116,000000,36.61,36.8,36.61,36.6498,60195,0
+PFM.US,D,20221117,000000,36.29,36.64,36.2807,36.64,33183,0
+PFM.US,D,20221118,000000,36.9,36.92,36.6801,36.88,34067,0
+PFM.US,D,20221121,000000,36.9,37,36.8104,36.97,46412,0
+PFM.US,D,20221122,000000,37.18,37.44,37.18,37.44,43342,0
+PFM.US,D,20221123,000000,37.38,37.585,37.38,37.52,60036,0
+PFM.US,D,20221125,000000,37.6,37.71,37.6,37.6453,10917,0
+PFM.US,D,20221128,000000,37.49,37.5239,37.09,37.17,27719,0
+PFM.US,D,20221129,000000,37.18,37.2209,36.9755,37.14,27250,0
+PFM.US,D,20221130,000000,37.12,37.96,36.925,37.96,75195,0
+PFM.US,D,20221201,000000,38.15,38.15,37.8282,38.02,57431,0
+PFM.US,D,20221202,000000,37.68,38.05,37.66,38.01,55741,0
+PFM.US,D,20221205,000000,37.78,37.78,37.2665,37.36,75333,0
+PFM.US,D,20221206,000000,37.43,37.43,36.7931,36.97,96257,0
+PFM.US,D,20221207,000000,37.02,37.2333,36.95,37.07,59764,0
+PFM.US,D,20221208,000000,37.1492,37.3699,37.1352,37.3,32355,0
+PFM.US,D,20221209,000000,37.2,37.3485,37.04,37.04,35916,0
+PFM.US,D,20221212,000000,37.04,37.59,37.04,37.56,46818,0
+PFM.US,D,20221213,000000,38.33,38.3448,37.5535,37.73,309254,0
+PFM.US,D,20221214,000000,37.71,38.1,37.4218,37.56,47209,0
+PFM.US,D,20221215,000000,37.26,37.26,36.66,36.8,50705,0
+PFM.US,D,20221216,000000,36.49,36.565,36.1904,36.44,74442,0
+PFM.US,D,20221219,000000,36.19,36.3548,35.8633,36.05,67697,0
+PFM.US,D,20221220,000000,36.05,36.2664,35.92,36.15,67469,0
+PFM.US,D,20221221,000000,36.4,36.6983,36.3712,36.6,61247,0
+PFM.US,D,20221222,000000,36.45,36.45,35.8629,36.33,49784,0
+PFM.US,D,20221223,000000,36.32,36.56,36.16,36.56,124704,0
+PFM.US,D,20221227,000000,36.68,36.725,36.48,36.67,62073,0
+PFM.US,D,20221228,000000,36.71,36.71,36.24,36.26,36785,0
+PFM.US,D,20221229,000000,36.34,36.755,36.34,36.63,46046,0
+PFM.US,D,20221230,000000,36.456,36.5317,36.235,36.52,35736,0
+PFM.US,D,20230103,000000,36.71,36.74,36.25,36.48,66922,0
+PFM.US,D,20230104,000000,36.67,36.84,36.46,36.71,85748,0
+PFM.US,D,20230105,000000,36.46,36.535,36.244,36.3106,32908,0
+PFM.US,D,20230106,000000,36.59,37.24,36.5428,37.13,23829,0
+PFM.US,D,20230109,000000,37.21,37.4689,36.95,36.95,13189,0
+PFM.US,D,20230110,000000,36.9,37.12,36.8854,37.1163,43902,0
+PFM.US,D,20230111,000000,37.19,37.43,37.145,37.42,26199,0
+PFM.US,D,20230112,000000,37.49,37.6299,37.324,37.49,23538,0
+PFM.US,D,20230113,000000,37.3,37.6,37.26,37.54,195877,0
+PFM.US,D,20230117,000000,37.48,37.63,37.34,37.34,34649,0
+PFM.US,D,20230118,000000,37.41,37.41,36.63,36.64,59586,0
+PFM.US,D,20230119,000000,36.46,36.549,36.33,36.35,21968,0
+PFM.US,D,20230120,000000,36.5,36.82,36.282,36.82,34369,0
+PFM.US,D,20230123,000000,36.9,37.27,36.7679,37.07,64468,0
+PFM.US,D,20230124,000000,37.03,37.16,36.81,37.1,588881,0
+PFM.US,D,20230125,000000,36.89,37.11,36.63,37.11,38293,0
+PFM.US,D,20230126,000000,37.19,37.2999,37.02,37.28,20750,0
+PFM.US,D,20230127,000000,37.17,37.4,37.1099,37.19,31267,0
+PFM.US,D,20230130,000000,36.97,37.2299,36.9,36.9,18378,0
+PFM.US,D,20230131,000000,37,37.4,36.9575,37.4,22853,0
+PFM.US,D,20230201,000000,37.36,37.8999,37.1,37.66,26812,0
+PFM.US,D,20230202,000000,37.74,37.7949,37.5799,37.76,36327,0
+PFM.US,D,20230203,000000,37.6,37.6493,37.36,37.49,73241,0
+PFM.US,D,20230206,000000,37.39,37.43,37.2398,37.3636,102030,0
+PFM.US,D,20230207,000000,37.25,37.72,37.1653,37.59,55649,0
+PFM.US,D,20230208,000000,37.46,37.5602,37.29,37.31,41410,0
+PFM.US,D,20230209,000000,37.5,37.51,36.97,36.97,31894,0
+PFM.US,D,20230210,000000,36.98,37.27,36.98,37.27,31181,0
+PFM.US,D,20230213,000000,37.36,37.67,37.31,37.67,9921,0
+PFM.US,D,20230214,000000,37.61,37.7499,37.3042,37.49,27922,0
+PFM.US,D,20230215,000000,37.31,37.57,37.31,37.57,13050,0
+PFM.US,D,20230216,000000,37.27,37.55,37.22,37.24,46978,0
+PFM.US,D,20230217,000000,37.15,37.33,37.0357,37.31,26034,0
+PFM.US,D,20230221,000000,36.93,37.004,36.6,36.6,27840,0
+PFM.US,D,20230222,000000,36.61,36.7368,36.4301,36.5,28357,0
+PFM.US,D,20230223,000000,36.75,36.75,36.3,36.63,27885,0
+PFM.US,D,20230224,000000,36.33,36.45,36.1706,36.4,31586,0
+PFM.US,D,20230227,000000,36.7,36.75,36.37,36.44,21529,0
+PFM.US,D,20230228,000000,36.44,36.4882,36.26,36.26,49459,0
+PFM.US,D,20230301,000000,36.16,36.22,35.95,36.08,17573,0
+PFM.US,D,20230302,000000,35.92,36.341,35.92,36.33,19964,0
+PFM.US,D,20230303,000000,36.39,36.7158,36.32,36.71,30170,0
+PFM.US,D,20230306,000000,36.71,36.9185,36.71,36.79,26328,0
+PFM.US,D,20230307,000000,36.7599,36.7599,36.1501,36.2167,13068,0
+PFM.US,D,20230308,000000,36.17,36.23,36.03,36.19,15907,0
+PFM.US,D,20230309,000000,36.3,36.34,35.61,35.66,20223,0
+PFM.US,D,20230310,000000,35.58,35.7264,35.1,35.24,23645,0
+PFM.US,D,20230313,000000,34.95,35.52,34.89,35.15,617297,0
+PFM.US,D,20230314,000000,35.63,35.67,35.1612,35.54,24048,0
+PFM.US,D,20230315,000000,35.09,35.27,34.8441,35.27,56677,0
+PFM.US,D,20230316,000000,35.11,35.66,34.9484,35.64,54244,0
+PFM.US,D,20230317,000000,35.5,35.5215,35.1348,35.24,27383,0
+PFM.US,D,20230320,000000,35.17,35.47,35.17,35.45,13856,0
+PFM.US,D,20230321,000000,35.7,35.7699,35.4901,35.73,20874,0
+PFM.US,D,20230322,000000,35.77,35.8867,35.16,35.16,24169,0
+PFM.US,D,20230323,000000,35.35,35.615,34.9552,35.15,32703,0
+PFM.US,D,20230324,000000,35.03,35.45,34.9279,35.45,44151,0
+PFM.US,D,20230327,000000,35.71,35.75,35.5517,35.62,25810,0
+PFM.US,D,20230328,000000,35.51,35.6867,35.48,35.56,16120,0
+PFM.US,D,20230329,000000,35.8,35.9869,35.79,35.97,57956,0
+PFM.US,D,20230330,000000,36.17,36.2096,36.01,36.1547,36940,0
+PFM.US,D,20230331,000000,36.32,36.61,36.31,36.6,12259,0
+PFM.US,D,20230403,000000,36.6988,36.86,36.6587,36.82,19277,0
+PFM.US,D,20230404,000000,36.9,36.9,36.5171,36.61,51786,0
+PFM.US,D,20230405,000000,36.55,36.72,36.55,36.7,31743,0
+PFM.US,D,20230406,000000,36.68,36.7699,36.59,36.7351,20306,0
+PFM.US,D,20230410,000000,36.56,36.79,36.55,36.79,15812,0
+PFM.US,D,20230411,000000,36.81,37,36.81,36.87,57802,0
+PFM.US,D,20230412,000000,37.05,37.08,36.7401,36.8,40612,0
+PFM.US,D,20230413,000000,36.88,37.15,36.7303,37.15,16218,0
+PFM.US,D,20230414,000000,37.08,37.29,36.91,37.01,22055,0
+PFM.US,D,20230417,000000,37.03,37.18,36.9575,37.16,41592,0
+PFM.US,D,20230418,000000,37.25,37.25,37.08,37.19,32112,0
+PFM.US,D,20230419,000000,37.17,37.2429,37.12,37.19,30556,0
+PFM.US,D,20230420,000000,36.96,37.1866,36.96,37.08,80569,0
+PFM.US,D,20230421,000000,37.15,37.16,36.99,37.1,244793,0
+PFM.US,D,20230424,000000,37.07,37.19,37.07,37.17,14234,0
+PFM.US,D,20230425,000000,37.1206,37.1206,36.74,36.74,31303,0
+PFM.US,D,20230426,000000,36.74,36.74,36.3939,36.42,22264,0
+PFM.US,D,20230427,000000,36.5,37.064,36.5,37.03,14161,0
+PFM.US,D,20230428,000000,36.97,37.35,36.97,37.35,18690,0
+PFM.US,D,20230501,000000,37.29,37.5,37.29,37.32,12253,0
+PFM.US,D,20230502,000000,37.23,37.23,36.6586,36.91,18000,0
+PFM.US,D,20230503,000000,36.94,37.0619,36.6152,36.6218,35926,0
+PFM.US,D,20230504,000000,36.52,36.53,36.2621,36.35,23325,0
+PFM.US,D,20230505,000000,36.68,37.02,36.68,36.96,400865,0
+PFM.US,D,20230508,000000,36.95,36.98,36.82,36.87,22728,0
+PFM.US,D,20230509,000000,36.75,36.8252,36.695,36.72,23386,0
+PFM.US,D,20230510,000000,36.88,36.993,36.4782,36.81,38995,0
+PFM.US,D,20230511,000000,36.66,36.67,36.4993,36.67,14931,0
+PFM.US,D,20230512,000000,36.71,36.7712,36.475,36.68,18487,0
+PFM.US,D,20230515,000000,36.76,36.76,36.54,36.73,52386,0
+PFM.US,D,20230516,000000,36.57,36.57,36.32,36.32,38784,0
+PFM.US,D,20230517,000000,36.47,36.7256,36.3763,36.68,43914,0
+PFM.US,D,20230518,000000,36.59,36.8931,36.5752,36.87,13796,0
+PFM.US,D,20230519,000000,36.93,37.005,36.7599,36.8613,26508,0
+PFM.US,D,20230522,000000,36.89,36.94,36.7076,36.76,16327,0
+PFM.US,D,20230523,000000,36.69,36.717,36.415,36.45,32473,0
+PFM.US,D,20230524,000000,36.3,36.3,36.07,36.1,946343,0
+PFM.US,D,20230525,000000,36.17,36.185,35.89,36.12,38412,0
+PFM.US,D,20230526,000000,36.21,36.4843,36.205,36.45,13353,0
+PFM.US,D,20230530,000000,36.45,36.53,36.2504,36.34,39133,0
+PFM.US,D,20230531,000000,36.28,36.29,36.05,36.2,18591,0
+PFM.US,D,20230601,000000,36.27,36.54,36.09,36.48,34888,0
+PFM.US,D,20230602,000000,36.7,37.14,36.7,37.08,68410,0
+PFM.US,D,20230605,000000,37.16,37.16,36.9529,36.98,958835,0
+PFM.US,D,20230606,000000,36.96,37.03,36.8779,37.016,56850,0
+PFM.US,D,20230607,000000,37.05,37.149,37.0301,37.14,14617,0
+PFM.US,D,20230608,000000,37.09,37.28,37.0368,37.23,16035,0
+PFM.US,D,20230609,000000,37.3135,37.36,37.1978,37.27,133653,0
+PFM.US,D,20230612,000000,37.35,37.51,37.28,37.51,24151,0
+PFM.US,D,20230613,000000,37.61,37.73,37.5557,37.7,14673,0
+PFM.US,D,20230614,000000,37.75,37.8499,37.5276,37.68,17410,0
+PFM.US,D,20230615,000000,37.64,38.2603,37.64,38.16,42969,0
+PFM.US,D,20230616,000000,38.28,38.3,38.04,38.08,55747,0
+PFM.US,D,20230620,000000,37.76,37.76,37.5758,37.58,25005,0
+PFM.US,D,20230621,000000,37.47,37.7199,37.46,37.57,26590,0
+PFM.US,D,20230622,000000,37.59,37.59,37.45,37.57,22667,0
+PFM.US,D,20230623,000000,37.31,37.436,37.24,37.29,21861,0
+PFM.US,D,20230626,000000,37.32,37.4299,37.195,37.33,42473,0
+PFM.US,D,20230627,000000,37.41,37.7,37.3752,37.67,28200,0
+PFM.US,D,20230628,000000,37.62,37.62,37.47,37.54,104812,0
+PFM.US,D,20230629,000000,37.55,37.86,37.55,37.86,36741,0
+PFM.US,D,20230630,000000,38.1,38.29,38.0596,38.23,28083,0
+PFM.US,D,20230703,000000,38.19,38.27,38.12,38.27,7596,0
+PFM.US,D,20230705,000000,38.04,38.14,38.03,38.07,103791,0
+PFM.US,D,20230706,000000,37.82,37.82,37.6228,37.79,38181,0
+PFM.US,D,20230707,000000,37.73,37.9,37.59,37.61,59973,0
+PFM.US,D,20230710,000000,37.63,37.8703,37.63,37.83,19380,0
+PFM.US,D,20230711,000000,37.94,38.09,37.86,38.05,31348,0
+PFM.US,D,20230712,000000,38.29,38.355,38.19,38.21,26968,0
+PFM.US,D,20230713,000000,38.36,38.38,38.2645,38.36,27160,0
+PFM.US,D,20230714,000000,38.35,38.399,38.259,38.31,484440,0
+PFM.US,D,20230717,000000,38.21,38.47,38.21,38.4,30513,0
+PFM.US,D,20230718,000000,38.32,38.6225,38.32,38.56,27418,0
+PFM.US,D,20230719,000000,38.67,38.7907,38.66,38.74,30791,0
+PFM.US,D,20230720,000000,38.72,38.95,38.72,38.87,23463,0
+PFM.US,D,20230721,000000,39.02,39.11,39.005,39.02,23929,0
+PFM.US,D,20230724,000000,39.05,39.25,39.05,39.17,58127,0
+PFM.US,D,20230725,000000,39.08,39.286,39.08,39.2,34246,0
+PFM.US,D,20230726,000000,39.12,39.2972,39.05,39.21,21841,0
+PFM.US,D,20230727,000000,39.34,39.34,38.88,38.89,436953,0
+PFM.US,D,20230728,000000,39.08,39.115,38.9319,39.05,37892,0
+PFM.US,D,20230731,000000,39.08,39.11,38.9803,39.08,19892,0
+PFM.US,D,20230801,000000,38.99,39.0771,38.9412,39.06,24819,0
+PFM.US,D,20230802,000000,38.9,38.9199,38.7,38.78,39084,0
+PFM.US,D,20230803,000000,38.67,38.7263,38.55,38.6,21898,0
+PFM.US,D,20230804,000000,38.63,38.77,38.3001,38.32,119788,0
+PFM.US,D,20230807,000000,38.44,38.67,38.44,38.67,99728,0
+PFM.US,D,20230808,000000,38.43,38.4675,38.13,38.45,44285,0
+PFM.US,D,20230809,000000,38.45,38.55,38.3251,38.36,20352,0
+PFM.US,D,20230810,000000,38.5,38.739,38.2994,38.33,10623,0
+PFM.US,D,20230811,000000,38.3,38.48,38.2538,38.46,29543,0
+PFM.US,D,20230814,000000,38.39,38.5015,38.39,38.49,17193,0
+PFM.US,D,20230815,000000,38.28,38.2975,38.035,38.09,80755,0
+PFM.US,D,20230816,000000,38.06,38.2173,37.9,37.91,27044,0
+PFM.US,D,20230817,000000,38.05,38.0586,37.71,37.71,15517,0
+PFM.US,D,20230818,000000,37.7042,37.8391,37.7042,37.77,21810,0
+PFM.US,D,20230821,000000,37.78,37.86,37.54,37.7602,23870,0
+PFM.US,D,20230822,000000,37.78,37.85,37.6,37.65,20493,0
+PFM.US,D,20230823,000000,37.66,37.95,37.66,37.9,17278,0
+PFM.US,D,20230824,000000,37.87,38.1288,37.59,37.59,13977,0
+PFM.US,D,20230825,000000,37.68,37.9469,37.5583,37.85,16263,0
+PFM.US,D,20230828,000000,37.95,38.1,37.9,38.0343,26081,0
+PFM.US,D,20230829,000000,38.02,38.41,38.02,38.41,16194,0
+PFM.US,D,20230830,000000,38.39,38.5598,38.39,38.4777,22677,0
+PFM.US,D,20230831,000000,38.5,38.57,38.37,38.37,19260,0
+PFM.US,D,20230901,000000,38.5,38.55,38.34,38.44,21535,0
+PFM.US,D,20230905,000000,38.39,38.39,38.13,38.13,15957,0
+PFM.US,D,20230906,000000,38.04,38.0779,37.8833,37.98,17494,0
+PFM.US,D,20230907,000000,37.83,38.015,37.83,37.93,14953,0
+PFM.US,D,20230908,000000,37.91,38.0645,37.91,37.99,17523,0
+PFM.US,D,20230911,000000,38.12,38.18,38,38.09,120409,0
+PFM.US,D,20230912,000000,37.92,38.0875,37.87,37.92,24756,0
+PFM.US,D,20230913,000000,37.93,38.0088,37.87,37.92,19190,0
+PFM.US,D,20230914,000000,38.09,38.3,38.09,38.26,6523,0
+PFM.US,D,20230915,000000,38.13,38.22,37.91,37.92,19045,0
+PFM.US,D,20230918,000000,37.74,37.8875,37.74,37.82,17994,0
+PFM.US,D,20230919,000000,37.7,37.77,37.53,37.71,23765,0
+PFM.US,D,20230920,000000,37.84,37.94,37.56,37.57,25603,0
+PFM.US,D,20230921,000000,37.39,37.3966,37.05,37.07,32404,0
+PFM.US,D,20230922,000000,37.15,37.224,37.01,37.02,38473,0
+PFM.US,D,20230925,000000,36.89,37.1,36.89,37.1,28140,0
+PFM.US,D,20230926,000000,36.87,36.87,36.5201,36.55,194837,0
+PFM.US,D,20230927,000000,36.64,36.64,36.28,36.49,91895,0
+PFM.US,D,20230928,000000,36.47,36.7792,36.47,36.66,87167,0
+PFM.US,D,20230929,000000,36.84,36.84,36.43,36.53,76764,0
+PFM.US,D,20231002,000000,36.41,36.5,36.12,36.35,33608,0
+PFM.US,D,20231003,000000,36.16,36.32,35.9297,36.02,31397,0
+PFM.US,D,20231004,000000,36.03,36.2,35.9467,36.17,81129,0
+PFM.US,D,20231005,000000,36.11,36.1575,35.92,36.08,22839,0
+PFM.US,D,20231006,000000,35.9,36.48,35.7316,36.33,24848,0
+PFM.US,D,20231009,000000,36.26,36.61,36.24,36.61,31000,0
+PFM.US,D,20231010,000000,36.64,36.9799,36.64,36.81,29548,0
+PFM.US,D,20231011,000000,36.84,36.84,36.5752,36.78,23743,0
+PFM.US,D,20231012,000000,36.84,36.84,36.41,36.6,20291,0
+PFM.US,D,20231013,000000,36.67,36.8646,36.52,36.59,31783,0
+PFM.US,D,20231016,000000,36.75,37.0639,36.75,36.97,10074,0
+PFM.US,D,20231017,000000,36.79,37.1236,36.79,37.01,11008,0
+PFM.US,D,20231018,000000,36.97,36.975,36.62,36.6743,18283,0
+PFM.US,D,20231019,000000,36.74,36.81,36.33,36.39,30237,0
+PFM.US,D,20231020,000000,36.33,36.37,36.0036,36.018,16270,0
+PFM.US,D,20231023,000000,35.87,36.0889,35.8,35.84,43853,0
+PFM.US,D,20231024,000000,35.96,36.13,35.9,36.04,15164,0
+PFM.US,D,20231025,000000,36,36.065,35.8701,35.9,13703,0
+PFM.US,D,20231026,000000,35.85,35.93,35.64,35.65,32219,0
+PFM.US,D,20231027,000000,35.67,35.67,35.18,35.25,8830,0
+PFM.US,D,20231030,000000,35.4,35.7229,35.4,35.65,26610,0
+PFM.US,D,20231031,000000,35.67,35.934,35.623,35.93,16591,0
+PFM.US,D,20231101,000000,35.96,36.19,35.891,36.11,132995,0
+PFM.US,D,20231102,000000,36.37,36.79,36.37,36.79,21075,0
+PFM.US,D,20231103,000000,36.92,37.19,36.92,37.04,68818,0
+PFM.US,D,20231106,000000,37.05,37.05,36.97,37.04,12347,0
+PFM.US,D,20231107,000000,36.965,37.105,36.965,37.025,18687,0
+PFM.US,D,20231108,000000,37.04,37.0811,36.9,37.03,32924,0
+PFM.US,D,20231109,000000,37.05,37.05,36.75,36.75,28460,0
+PFM.US,D,20231110,000000,36.9,37.23,36.78,37.2,21297,0
+PFM.US,D,20231113,000000,37.17,37.245,37.115,37.15,82944,0
+PFM.US,D,20231114,000000,37.6023,37.8918,37.6023,37.8,22793,0
+PFM.US,D,20231115,000000,37.92,38.06,37.92,37.97,26684,0
+PFM.US,D,20231116,000000,37.82,37.9519,37.78,37.89,30443,0
+PFM.US,D,20231117,000000,37.96,38.01,37.8901,37.9568,25626,0
+PFM.US,D,20231120,000000,37.9284,38.19,37.92,38.11,19647,0
+PFM.US,D,20231121,000000,38.07,38.135,38.01,38.12,28260,0
+PFM.US,D,20231122,000000,38.17,38.2999,38.17,38.25,19057,0
+PFM.US,D,20231124,000000,38.3,38.375,38.28,38.36,9370,0
+PFM.US,D,20231127,000000,38.2701,38.3,38.245,38.2569,15700,0
+PFM.US,D,20231128,000000,38.2,38.4099,38.2,38.24,97945,0
+PFM.US,D,20231129,000000,38.34,38.4423,38.195,38.2172,30778,0
+PFM.US,D,20231130,000000,38.26,38.57,38.26,38.55,36483,0
+PFM.US,D,20231201,000000,38.46,38.85,38.46,38.82,14432,0
+PFM.US,D,20231204,000000,38.67,38.84,38.67,38.8275,33283,0
+PFM.US,D,20231205,000000,38.67,38.71,38.61,38.6631,18897,0
+PFM.US,D,20231206,000000,38.73,38.7804,38.56,38.57,17733,0
+PFM.US,D,20231207,000000,38.63,38.7392,38.6074,38.68,149778,0
+PFM.US,D,20231208,000000,38.62,38.8,38.59,38.75,18128,0
+PFM.US,D,20231211,000000,38.79,39.08,38.79,39.07,26462,0
+PFM.US,D,20231212,000000,39.08,39.15,38.9267,39.11,69115,0
+PFM.US,D,20231213,000000,39.08,39.68,39.0678,39.68,40595,0
+PFM.US,D,20231214,000000,39.94,39.94,39.7099,39.77,59286,0
+PFM.US,D,20231215,000000,39.65,39.735,39.564,39.65,147123,0
+PFM.US,D,20231218,000000,39.56,39.69,39.56,39.62,24337,0
+PFM.US,D,20231219,000000,39.63,39.83,39.63,39.83,30695,0
+PFM.US,D,20231220,000000,39.69,39.83,39.21,39.21,22114,0
+PFM.US,D,20231221,000000,39.39,39.57,39.28,39.57,32207,0
+PFM.US,D,20231222,000000,39.64,39.78,39.56,39.65,26543,0
+PFM.US,D,20231226,000000,39.73,39.88,39.7018,39.8,18992,0
+PFM.US,D,20231227,000000,39.76,39.89,39.76,39.89,17452,0
+PFM.US,D,20231228,000000,39.84,39.98,39.84,39.92,18953,0
+PFM.US,D,20231229,000000,39.86,39.9399,39.74,39.89,21839,0
+PFM.US,D,20240102,000000,39.64,39.95,39.64,39.87,150974,0
+PFM.US,D,20240103,000000,39.76,39.76,39.53,39.58,68457,0
+PFM.US,D,20240104,000000,39.56,39.7875,39.51,39.51,37385,0
+PFM.US,D,20240105,000000,39.57,39.67,39.4025,39.55,148392,0
+PFM.US,D,20240108,000000,39.49,39.88,39.49,39.87,47655,0
+PFM.US,D,20240109,000000,39.74,39.7503,39.6095,39.73,25805,0
+PFM.US,D,20240110,000000,39.79,39.9003,39.72,39.86,22614,0
+PFM.US,D,20240111,000000,39.85,39.87,39.53,39.79,22620,0
+PFM.US,D,20240112,000000,39.93,40.02,39.77,39.93,21223,0
+PFM.US,D,20240116,000000,39.77,39.815,39.6,39.71,73725,0
+PFM.US,D,20240117,000000,39.52,39.6683,39.405,39.54,23887,0
+PFM.US,D,20240118,000000,39.63,39.83,39.49,39.82,112460,0
+PFM.US,D,20240119,000000,39.94,40.21,39.8,40.15,26202,0
+PFM.US,D,20240122,000000,40.25,40.3548,40.2,40.27,27757,0
+PFM.US,D,20240123,000000,40.28,40.4,40.25,40.39,39735,0
+PFM.US,D,20240124,000000,40.48,40.5391,40.24,40.24,67139,0
+PFM.US,D,20240125,000000,40.37,40.52,40.31,40.5,23558,0
+PFM.US,D,20240126,000000,40.46,40.56,40.405,40.47,22378,0
+PFM.US,D,20240129,000000,40.45,40.68,40.4229,40.66,27229,0
+PFM.US,D,20240130,000000,40.62,40.79,40.6,40.78,33629,0
+PFM.US,D,20240131,000000,40.79,40.8052,40.33,40.33,23967,0
+PFM.US,D,20240201,000000,40.41,40.76,40.33,40.76,32226,0
+PFM.US,D,20240202,000000,40.62,40.92,40.534,40.78,22917,0
+PFM.US,D,20240205,000000,40.72,40.72,40.3836,40.51,37471,0
+PFM.US,D,20240206,000000,40.52,40.6664,40.52,40.64,17719,0
+PFM.US,D,20240207,000000,40.77,40.89,40.7264,40.87,21204,0
+PFM.US,D,20240208,000000,40.8,40.86,40.7,40.82,32333,0
+PFM.US,D,20240209,000000,40.83,40.9187,40.7524,40.88,25983,0
+PFM.US,D,20240212,000000,40.86,41.0841,40.86,40.99,22872,0
+PFM.US,D,20240213,000000,40.64,40.6696,40.21,40.44,37947,0
+PFM.US,D,20240214,000000,40.6428,40.68,40.4526,40.66,16205,0
+PFM.US,D,20240215,000000,40.7,41.06,40.7,41.03,25056,0
+PFM.US,D,20240216,000000,41.02,41.143,40.88,40.89,23473,0
+PFM.US,D,20240220,000000,40.78,40.935,40.78,40.86,28082,0
+PFM.US,D,20240221,000000,40.85,41.03,40.7499,41.03,14575,0
+PFM.US,D,20240222,000000,41.23,41.54,41.16,41.49,31666,0
+PFM.US,D,20240223,000000,41.52,41.6946,41.52,41.56,19633,0
+PFM.US,D,20240226,000000,41.62,41.62,41.42,41.42,11108,0
+PFM.US,D,20240227,000000,41.48,41.48,41.323,41.41,19667,0
+PFM.US,D,20240228,000000,41.3,41.47,41.3,41.45,18633,0
+PFM.US,D,20240229,000000,41.61,41.61,41.3815,41.45,13639,0
+PFM.US,D,20240301,000000,41.43,41.69,41.385,41.67,27932,0
+PFM.US,D,20240304,000000,41.63,41.76,41.63,41.7,13651,0
+PFM.US,D,20240305,000000,41.57,41.67,41.27,41.41,16948,0
+PFM.US,D,20240306,000000,41.58,41.79,41.54,41.62,27890,0
+PFM.US,D,20240307,000000,41.85,41.92,41.81,41.87,12944,0
+PFM.US,D,20240308,000000,41.788,41.8784,41.6875,41.69,15539,0
+PFM.US,D,20240311,000000,41.57,41.83,41.519,41.83,18837,0
+PFM.US,D,20240312,000000,41.92,42.13,41.8799,42.11,12275,0
+PFM.US,D,20240313,000000,42.14,42.18,42.02,42.06,20803,0
+PFM.US,D,20240314,000000,42.12,42.12,41.7433,41.93,19945,0
+PFM.US,D,20240315,000000,41.74,41.8833,41.6999,41.78,17367,0
+PFM.US,D,20240318,000000,41.71,41.8251,41.7,41.71,27003,0
+PFM.US,D,20240319,000000,41.63,41.95,41.63,41.92,10548,0
+PFM.US,D,20240320,000000,41.94,42.2602,41.85,42.23,25092,0
+PFM.US,D,20240321,000000,42.39,42.6,42.39,42.42,24159,0
+PFM.US,D,20240322,000000,42.41,42.4902,42.2,42.2,35882,0
+PFM.US,D,20240325,000000,42.12,42.12,42.01,42.01,36488,0
+PFM.US,D,20240326,000000,42.15,42.15,41.95,41.98,10406,0
+PFM.US,D,20240327,000000,42.15,42.51,42.15,42.49,18340,0
+PFM.US,D,20240328,000000,42.53,42.69,42.515,42.57,14451,0
+PFM.US,D,20240401,000000,42.6,42.6,42.32,42.36,27630,0
+PFM.US,D,20240402,000000,42.08,42.1199,41.9473,42.08,12847,0
+PFM.US,D,20240403,000000,42.11,42.16,41.9413,42.04,16533,0
+PFM.US,D,20240404,000000,42.31,42.31,41.58,41.62,13248,0
+PFM.US,D,20240405,000000,41.65,42.02,41.6361,41.87,25154,0
+PFM.US,D,20240408,000000,41.87,41.98,41.87,41.92,10158,0
+PFM.US,D,20240409,000000,41.95,42.05,41.685,42.03,35023,0
+PFM.US,D,20240410,000000,41.53,41.611,41.3625,41.45,24630,0
+PFM.US,D,20240411,000000,41.63,41.68,41.27,41.52,13748,0
+PFM.US,D,20240412,000000,41.25,41.3118,40.8901,40.99,13907,0
+PFM.US,D,20240415,000000,41.34,41.41,40.62,40.73,28587,0
+PFM.US,D,20240416,000000,40.77,40.77,40.5455,40.57,17806,0
+PFM.US,D,20240417,000000,40.72,40.78,40.43,40.51,44262,0
+PFM.US,D,20240418,000000,40.6,40.7603,40.44,40.49,15904,0
+PFM.US,D,20240419,000000,40.54,40.68,40.54,40.661,19997,0
+PFM.US,D,20240422,000000,40.85,41.1467,40.751,40.95,15291,0
+PFM.US,D,20240423,000000,41.04,41.2969,41.04,41.23,9034,0
+PFM.US,D,20240424,000000,41.2093,41.3417,41.1227,41.3,11805,0
+PFM.US,D,20240425,000000,41.07,41.24,40.93,41.21,16969,0
+PFM.US,D,20240426,000000,41.16,41.36,41.157,41.22,12781,0
+PFM.US,D,20240429,000000,41.25,41.4099,41.25,41.39,28119,0
+PFM.US,D,20240430,000000,41.21,41.2763,40.89,40.89,18055,0
+PFM.US,D,20240501,000000,40.83,41.2074,40.7372,40.78,18753,0
+PFM.US,D,20240502,000000,40.83,41.0268,40.7303,40.99,11046,0
+PFM.US,D,20240503,000000,41.37,41.39,41.1632,41.3738,18980,0
+PFM.US,D,20240506,000000,41.58,41.64,41.4435,41.64,25032,0
+PFM.US,D,20240507,000000,41.8202,41.85,41.79,41.8272,10676,0
+PFM.US,D,20240508,000000,41.71,41.9174,41.71,41.9,15479,0
+PFM.US,D,20240509,000000,41.82,42.212,41.82,42.1986,32315,0
+PFM.US,D,20240510,000000,42.36,42.3845,42.2705,42.3701,10251,0
+PFM.US,D,20240513,000000,42.46,42.5118,42.31,42.3153,18309,0
+PFM.US,D,20240514,000000,42.39,42.5,42.2785,42.4934,14716,0
+PFM.US,D,20240515,000000,42.58,42.9,42.58,42.8925,22071,0
+PFM.US,D,20240516,000000,42.91,43.0399,42.91,42.9568,8519,0
+PFM.US,D,20240517,000000,42.96,43.02,42.9035,43.0142,12582,0
+PFM.US,D,20240520,000000,43.02,43.1041,42.8735,42.8735,19849,0
+PFM.US,D,20240521,000000,42.85,42.98,42.85,42.98,11561,0
+PFM.US,D,20240522,000000,42.86,43.005,42.7869,42.8523,324668,0
+PFM.US,D,20240523,000000,42.98,42.98,42.296,42.3312,21473,0
+PFM.US,D,20240524,000000,42.41,42.5042,42.3999,42.4196,9426,0
+PFM.US,D,20240528,000000,42.44,42.44,42.01,42.1007,24625,0
+PFM.US,D,20240529,000000,41.8,41.84,41.7015,41.7015,16250,0
+PFM.US,D,20240530,000000,41.66,41.8387,41.657,41.7698,24574,0
+PFM.US,D,20240531,000000,41.81,42.29,41.7499,42.2766,17324,0
+PFM.US,D,20240603,000000,42.39,42.39,41.89,42.15,10965,0
+PFM.US,D,20240604,000000,42.01,42.3,42.01,42.2253,13147,0
+PFM.US,D,20240605,000000,42.32,42.4666,42.16,42.4582,5849,0
+PFM.US,D,20240606,000000,42.41,42.5356,42.38,42.44,33161,0
+PFM.US,D,20240607,000000,42.4309,42.6166,42.38,42.39,23111,0
+PFM.US,D,20240610,000000,42.33,42.4564,42.27,42.44,13235,0
+PFM.US,D,20240611,000000,42.27,42.4325,42.1,42.43,15124,0
+PFM.US,D,20240612,000000,42.91,42.91,42.6,42.6757,36487,0
+PFM.US,D,20240613,000000,42.7509,42.8208,42.5863,42.8208,11439,0
+PFM.US,D,20240614,000000,42.59,42.7,42.4536,42.6903,15766,0
+PFM.US,D,20240617,000000,42.63,43.1199,42.63,43.0763,18049,0
+PFM.US,D,20240618,000000,43.05,43.2129,43.05,43.1819,33423,0
+PFM.US,D,20240620,000000,43.16,43.2675,43.1,43.23,44692,0
+PFM.US,D,20240621,000000,43.14,43.2149,43.11,43.11,18900,0
+PFM.US,D,20240624,000000,42.97,43.3077,42.97,43.1,22178,0
+PFM.US,D,20240625,000000,43.06,43.06,42.7051,42.81,36634,0
+PFM.US,D,20240626,000000,42.69,42.7999,42.65,42.7711,26616,0
+PFM.US,D,20240627,000000,42.7,42.78,42.55,42.7,23592,0
+PFM.US,D,20240628,000000,42.83,42.9548,42.6265,42.67,27311,0
+PFM.US,D,20240701,000000,42.77,42.92,42.58,42.65,13550,0
+PFM.US,D,20240702,000000,42.6215,42.845,42.61,42.83,23728,0
+PFM.US,D,20240703,000000,42.82,42.9883,42.82,42.9,28212,0
+PFM.US,D,20240705,000000,42.91,43,42.8151,43,13083,0
+PFM.US,D,20240708,000000,43.03,43.1222,43,43.0294,14100,0
+PFM.US,D,20240709,000000,43.05,43.09,42.92,42.96,11476,0
+PFM.US,D,20240710,000000,42.98,43.35,42.98,43.35,16574,0
+PFM.US,D,20240711,000000,43.43,43.57,43.42,43.55,21615,0
+PFM.US,D,20240712,000000,43.62,44.0351,43.62,43.8,15572,0
+PFM.US,D,20240715,000000,43.95,44.1139,43.9258,43.9258,38661,0
+PFM.US,D,20240716,000000,44.13,44.52,44.13,44.51,12133,0
+PFM.US,D,20240717,000000,44.24,44.6235,44.24,44.5463,20537,0
+PFM.US,D,20240718,000000,44.5,44.74,44.1099,44.21,27012,0
+PFM.US,D,20240719,000000,44.16,44.18,43.87,43.9,7869,0
+PFM.US,D,20240722,000000,44.11,44.165,43.9828,44.14,13208,0
+PFM.US,D,20240723,000000,44.18,44.2,44.06,44.06,14838,0
+PFM.US,D,20240724,000000,43.84,43.84,43.5699,43.59,20359,0
+PFM.US,D,20240725,000000,43.63,44.175,43.63,43.6749,24290,0
+PFM.US,D,20240726,000000,43.88,44.3703,43.88,44.2,17608,0
+PFM.US,D,20240729,000000,44.24,44.27,44.08,44.18,20198,0
+PFM.US,D,20240730,000000,44.3,44.33,44.07,44.21,10778,0
+PFM.US,D,20240731,000000,44.56,44.7454,44.4299,44.49,15444,0
+PFM.US,D,20240801,000000,44.58,44.7,43.96,44.15,20810,0
+PFM.US,D,20240802,000000,43.88,44,43.4449,43.77,31309,0
+PFM.US,D,20240805,000000,42.72,43.04,42.5301,42.6696,51672,0
+PFM.US,D,20240806,000000,42.77,43.4732,42.77,42.94,13531,0
+PFM.US,D,20240807,000000,43.38,43.56,42.76,42.8,7377,0
+PFM.US,D,20240808,000000,42.92,43.47,42.92,43.42,17147,0
+PFM.US,D,20240809,000000,43.39,43.5827,43.23,43.5465,13741,0
+PFM.US,D,20240812,000000,43.66,43.66,43.366,43.4014,8054,0
+PFM.US,D,20240813,000000,43.66,43.95,43.555,43.91,13797,0
+PFM.US,D,20240814,000000,43.88,44.1916,43.8701,44.14,19247,0
+PFM.US,D,20240815,000000,44.6,44.6904,44.48,44.69,12801,0
+PFM.US,D,20240816,000000,44.54,44.79,44.54,44.7488,20974,0
+PFM.US,D,20240819,000000,44.74,44.95,44.74,44.95,10401,0
+PFM.US,D,20240820,000000,44.96,44.9765,44.89,44.925,15682,0
+PFM.US,D,20240821,000000,45.02,45.1221,44.9787,45.1174,12950,0
+PFM.US,D,20240822,000000,45.17,45.18,44.8501,44.9317,13497,0
+PFM.US,D,20240823,000000,45.13,45.361,45.06,45.34,10068,0
+PFM.US,D,20240826,000000,45.543,45.543,45.362,45.3664,5796,0
+PFM.US,D,20240827,000000,45.4,45.4859,45.37,45.4859,18788,0
+PFM.US,D,20240828,000000,45.41,45.59,45.18,45.4,21698,0
+PFM.US,D,20240829,000000,45.5054,45.7901,45.4,45.55,10838,0
+PFM.US,D,20240830,000000,45.72,45.93,45.4929,45.93,6984,0
+PFM.US,D,20240903,000000,45.72,45.813,45.34,45.4019,23048,0
+PFM.US,D,20240904,000000,45.37,45.59,45.32,45.4857,14735,0
+PFM.US,D,20240905,000000,45.4,45.4125,45,45.1496,13951,0
+PFM.US,D,20240906,000000,45.12,45.2804,44.6555,44.6877,23139,0
+PFM.US,D,20240909,000000,44.9117,45.32,44.9117,45.1867,29768,0
+PFM.US,D,20240910,000000,45.35,45.368,45.03,45.368,10396,0
+PFM.US,D,20240911,000000,45.25,45.49,44.56,45.4622,364447,0
+PFM.US,D,20240912,000000,45.5,45.7,45.25,45.6766,126527,0
+PFM.US,D,20240913,000000,45.91,46.07,45.85,46.01,38824,0
+PFM.US,D,20240916,000000,46.03,46.26,46.03,46.2513,22603,0
+PFM.US,D,20240917,000000,46.31,46.34,46,46.09,19036,0
+PFM.US,D,20240918,000000,46.21,46.3,45.9868,45.9868,24786,0
+PFM.US,D,20240919,000000,46.5,46.5017,46.3,46.402,29772,0
+PFM.US,D,20240920,000000,46.38,46.4098,46.2097,46.3536,11853,0
+PFM.US,D,20240923,000000,46.28,46.37,46.15,46.3544,23827,0
+PFM.US,D,20240924,000000,46.38,46.38,46.2471,46.27,16311,0
+PFM.US,D,20240925,000000,46.28,46.29,46.001,46.0844,20381,0
+PFM.US,D,20240926,000000,46.32,46.34,46.23,46.31,15532,0
+PFM.US,D,20240927,000000,46.44,46.56,46.3,46.3,20993,0
+PFM.US,D,20240930,000000,46.34,46.56,46.12,46.55,41617,0
+PFM.US,D,20241001,000000,46.41,46.41,46.1331,46.3,16996,0
+PFM.US,D,20241002,000000,46.29,46.35,46.095,46.23,35571,0
+PFM.US,D,20241003,000000,46.07,46.155,45.92,46.0759,16968,0
+PFM.US,D,20241004,000000,46.23,46.34,46.0504,46.3238,9055,0
+PFM.US,D,20241007,000000,46.19,46.22,45.8452,45.8884,9036,0
+PFM.US,D,20241008,000000,45.96,46.2,45.96,46.14,12874,0
+PFM.US,D,20241009,000000,46.11,46.678,46.11,46.66,345510,0
+PFM.US,D,20241010,000000,46.55,46.56,46.3229,46.44,11851,0
+PFM.US,D,20241011,000000,46.48,46.82,46.48,46.77,29259,0
+PFM.US,D,20241014,000000,46.91,47.19,46.89,47.1574,11500,0
+PFM.US,D,20241015,000000,47.07,47.29,46.9199,46.9199,10655,0
+PFM.US,D,20241016,000000,46.98,47.255,46.98,47.2047,12967,0
+PFM.US,D,20241017,000000,47.3547,47.3547,47.1506,47.182,13796,0
+PFM.US,D,20241018,000000,47.2,47.31,47.1491,47.31,9122,0
+PFM.US,D,20241021,000000,47.26,47.26,46.8449,46.93,17199,0
+PFM.US,D,20241022,000000,46.725,46.92,46.65,46.88,8183,0
+PFM.US,D,20241023,000000,46.7507,46.8056,46.4775,46.66,11147,0
+PFM.US,D,20241024,000000,46.73,46.73,46.49,46.5541,12166,0
+PFM.US,D,20241025,000000,46.7024,46.7196,46.2401,46.25,9352,0
+PFM.US,D,20241028,000000,46.41,46.53,46.41,46.45,12029,0
+PFM.US,D,20241029,000000,46.33,46.4613,46.29,46.31,15492,0
+PFM.US,D,20241030,000000,46.33,46.4979,46.24,46.24,18374,0
+PFM.US,D,20241031,000000,46.07,46.082556,45.78,45.78,10221,0
+PFM.US,D,20241101,000000,45.96,46.14,45.8,45.83,19215,0
+PFM.US,D,20241104,000000,45.89,45.93,45.6069,45.72,18642,0
+PFM.US,D,20241105,000000,45.86,46.18,45.8599,46.14,12097,0
+PFM.US,D,20241106,000000,47.22,47.3139,46.9951,47.25,14335,0
+PFM.US,D,20241107,000000,47.39,47.41,47.22,47.23,15073,0
+PFM.US,D,20241108,000000,47.345,47.71,47.345,47.5722,19387,0
+PFM.US,D,20241111,000000,47.71,47.8,47.5275,47.53,14754,0
+PFM.US,D,20241112,000000,47.5,47.5,47.2427,47.32,11938,0
+PFM.US,D,20241113,000000,47.37,47.439,47.2542,47.37,14093,0
+PFM.US,D,20241114,000000,47.31,47.3556,47.05,47.06,16216,0
+PFM.US,D,20241115,000000,46.9,46.9199,46.6778,46.7391,18573,0
+PFM.US,D,20241118,000000,46.74,46.97,46.74,46.9083,51564,0
+PFM.US,D,20241119,000000,46.69,46.8974,46.53,46.7822,13342,0
+PFM.US,D,20241120,000000,46.8,46.91,46.5,46.83,28658,0
+PFM.US,D,20241121,000000,46.91,47.4,46.83,47.29,33036,0
+PFM.US,D,20241122,000000,47.4,47.6828,47.4,47.6828,13771,0
+PFM.US,D,20241125,000000,47.9,48.09,47.82,47.9594,25688,0
+PFM.US,D,20241126,000000,47.92,48.08,47.855,48.05,16128,0
+PFM.US,D,20241127,000000,48.08,48.2289,48,48.0095,29905,0
+PFM.US,D,20241129,000000,48.05,48.275,48.05,48.1977,88263,0
+PFM.US,D,20241202,000000,48.15,48.15,47.9109,48.0692,19323,0
+PFM.US,D,20241203,000000,48.1,48.1,47.8451,47.9031,25754,0
+PFM.US,D,20241204,000000,47.92,47.92,47.7558,47.86,27093,0
+PFM.US,D,20241205,000000,47.88,47.88,47.735,47.7353,23425,0
+PFM.US,D,20241206,000000,47.74,47.84,47.7,47.7414,33340,0
+PFM.US,D,20241209,000000,47.77,47.77,47.5261,47.5261,17470,0
+PFM.US,D,20241210,000000,47.43,47.43,47.1537,47.2557,45985,0
+PFM.US,D,20241211,000000,47.4,47.4084,47.2431,47.2431,28342,0
+PFM.US,D,20241212,000000,47.31,47.31,47.11,47.11,36878,0
+PFM.US,D,20241213,000000,47.34,47.4405,47.2803,47.4,40756,0
+PFM.US,D,20241216,000000,47.39,47.61,47.39,47.4125,38579,0
+PFM.US,D,20241217,000000,47.16,47.23,47.03,47.1813,48413,0
+PFM.US,D,20241218,000000,47.19,47.19,45.9649,45.9901,45125,0
+PFM.US,D,20241219,000000,46.16,46.26,45.8,45.8,26876,0
+PFM.US,D,20241220,000000,45.74,46.5324,45.725,46.2046,33737,0
+PFM.US,D,20241223,000000,45.91,46.2,45.765,46.1966,19537,0
+PFM.US,D,20241224,000000,46.21,46.58,46.21,46.58,12841,0
+PFM.US,D,20241226,000000,46.54,46.799,46.54,46.75,27893,0
+PFM.US,D,20241227,000000,46.6,46.6581,46.2,46.42,27134,0
+PFM.US,D,20241230,000000,45.95,46.0469,45.6156,45.84,43195,0
+PFM.US,D,20241231,000000,45.91,45.991969,45.76,45.86,21854,0
+PFM.US,D,20250102,000000,46.06,46.165,45.5213,45.71,27372,0
+PFM.US,D,20250103,000000,45.81,46.0316,45.7052,45.9627,12817,0
+PFM.US,D,20250106,000000,46.09,46.3199,45.81,45.91,37527,0
+PFM.US,D,20250107,000000,46,46.1,45.615,45.72,43575,0
+PFM.US,D,20250108,000000,45.74,45.89,45.5589,45.8808,38345,0
+PFM.US,D,20250110,000000,45.58,45.6682,45.12,45.207,55500,0
+PFM.US,D,20250113,000000,45.01,45.4669,45.01,45.4669,79189,0
+PFM.US,D,20250114,000000,45.56,45.78,45.39,45.78,51217,0
+PFM.US,D,20250115,000000,46.35,46.36,46.1118,46.2516,44735,0
+PFM.US,D,20250116,000000,46.26,46.47,46.21,46.4157,29793,0
+PFM.US,D,20250117,000000,46.69,46.83,46.69,46.76,28141,0
+PFM.US,D,20250121,000000,46.85,47.19,46.85,47.19,33132,0
+PFM.US,D,20250122,000000,47.36,47.36,47.16,47.163,168163,0
+PFM.US,D,20250123,000000,47.222,47.4538,47.19,47.4538,27633,0
+PFM.US,D,20250124,000000,47.53,47.6,47.42,47.51,20545,0
+PFM.US,D,20250127,000000,46.94,47.46,46.94,47.44,26593,0
+PFM.US,D,20250128,000000,47.45,47.5,47.2799,47.36,19662,0
+PFM.US,D,20250129,000000,47.25,47.4453,47.1199,47.18,319904,0
+PFM.US,D,20250130,000000,47.45,47.73,47.45,47.588,30104,0
+PFM.US,D,20250131,000000,47.83,47.83,47.38,47.44,23593,0
+PFM.US,D,20250203,000000,46.8,47.45,46.74,47.3111,38290,0
+PFM.US,D,20250204,000000,47.28,47.4383,47.1806,47.414,34538,0
+PFM.US,D,20250205,000000,47.55,47.79,47.445,47.7831,26621,0
+PFM.US,D,20250206,000000,47.97,47.97,47.575,47.7596,34697,0
+PFM.US,D,20250207,000000,47.815,47.85,47.3941,47.4036,16557,0
+PFM.US,D,20250210,000000,47.58,47.7097,47.4807,47.7027,27158,0
+PFM.US,D,20250211,000000,47.65,47.97,47.5994,47.97,17544,0
+PFM.US,D,20250212,000000,47.54,47.77,47.485,47.7117,16600,0
+PFM.US,D,20250213,000000,47.83,48.0524,47.72,48.0524,36993,0
+PFM.US,D,20250214,000000,48.03,48.1114,47.83,47.83,19659,0
+PFM.US,D,20250218,000000,47.86,47.97,47.7158,47.97,19800,0
+PFM.US,D,20250219,000000,47.89,48.202,47.89,48.202,38549,0
+PFM.US,D,20250220,000000,48.03,48.03,47.74,47.93,19558,0
+PFM.US,D,20250221,000000,47.82,47.82,47.435,47.48,31862,0
+PFM.US,D,20250224,000000,47.54,47.6399,47.39,47.41,79411,0
+PFM.US,D,20250225,000000,47.41,47.66,47.3362,47.6,51923,0
+PFM.US,D,20250226,000000,47.66,47.73,47.31,47.39,48959,0
+PFM.US,D,20250227,000000,47.54,47.731,47.165,47.19,55402,0
+PFM.US,D,20250228,000000,47.24,47.8,47.05,47.79,23822,0
+PFM.US,D,20250303,000000,47.92,48.04,47.19,47.39,29738,0
+PFM.US,D,20250304,000000,47.15,47.15,46.57,46.68,25470,0
+PFM.US,D,20250305,000000,46.67,47.1746,46.48,47.0424,22628,0
+PFM.US,D,20250306,000000,46.53,46.765,46.37,46.5546,31800,0
+PFM.US,D,20250307,000000,46.76,47.0866,46.44,47.008,17842,0
+PFM.US,D,20250310,000000,46.45,46.785,45.86,46.1811,25722,0
+PFM.US,D,20250311,000000,46.06,46.19,45.37,45.57,31066,0
+PFM.US,D,20250312,000000,45.8,45.8,45.115,45.2914,34434,0
+PFM.US,D,20250313,000000,45.28,45.4082,44.77,44.92,30753,0
+PFM.US,D,20250314,000000,45.19,45.5777,45.06,45.5777,25264,0
+PFM.US,D,20250317,000000,45.37,46.1769,45.37,46.0614,20483,0
+PFM.US,D,20250318,000000,46.06,46.06,45.63,45.7578,11013,0
+PFM.US,D,20250319,000000,45.79,46.25,45.78,46.11,22916,0
+PFM.US,D,20250320,000000,45.85,46.155,45.81,45.94,19631,0
+PFM.US,D,20250321,000000,45.77,45.86,45.495,45.85,20330,0
+PFM.US,D,20250324,000000,45.93,46.2,45.93,46.17,26809,0
+PFM.US,D,20250325,000000,46.19,46.1942,45.9003,46.02,20125,0
+PFM.US,D,20250326,000000,46.03,46.2251,45.8327,45.89,27761,0
+PFM.US,D,20250327,000000,45.92,46.06,45.7498,45.92,26914,0
+PFM.US,D,20250328,000000,45.88,45.8973,45.28,45.3,17541,0
+PFM.US,D,20250331,000000,45.12,45.9166,45.0447,45.78,33850,0
+PFM.US,D,20250401,000000,45.75,45.86,45.4006,45.71,52227,0
+PFM.US,D,20250402,000000,45.38,46.0725,45.38,45.96,16722,0
+PFM.US,D,20250403,000000,44.71,45.11,44.34,44.34,53271,0
+PFM.US,D,20250404,000000,43.33,43.4712,41.86,41.9,54771,0
+PFM.US,D,20250407,000000,40.68,42.55,40.01,41.56,72120,0
+PFM.US,D,20250408,000000,42.8,42.91,40.46,41.05,30987,0
+PFM.US,D,20250409,000000,40.58,44.08,40.58,43.95,57418,0
+PFM.US,D,20250410,000000,43.3,43.3497,41.78,42.8,23483,0
+PFM.US,D,20250411,000000,42.8,43.69,42.545,43.56,42402,0
+PFM.US,D,20250414,000000,44.1,44.29,43.75,43.99,19598,0
+PFM.US,D,20250415,000000,44.13,44.3,43.87,43.885,22797,0
+PFM.US,D,20250416,000000,43.73,43.7899,42.94,43.24,61247,0
+PFM.US,D,20250417,000000,43.27,43.8199,43.27,43.48,30244,0
+PFM.US,D,20250421,000000,43.15,43.15,42.17,42.62,39721,0
+PFM.US,D,20250422,000000,42.87,43.5693,42.87,43.55,151313,0
+PFM.US,D,20250423,000000,44.28,44.4888,43.7011,43.86,15789,0
+PFM.US,D,20250424,000000,43.693728,44.4511,43.693728,44.4511,23686,0
+PFM.US,D,20250425,000000,44.3,44.48,44.125695,44.46,11497,0
+PFM.US,D,20250428,000000,44.57,44.6598,44.245,44.57,11981,0
+PFM.US,D,20250429,000000,44.5,44.934899,44.5,44.84,10160,0
+PFM.US,D,20250430,000000,44.2,45.16,44.17,45.045,18808,0
+PFM.US,D,20250501,000000,45.08,45.241,44.88,44.89,14026,0
+PFM.US,D,20250502,000000,45.46,45.649,45.4309,45.54,9593,0
+PFM.US,D,20250505,000000,45.4,45.6074,45.38,45.38,11834,0
+PFM.US,D,20250506,000000,45.1,45.3438,45,45,21800,0
+PFM.US,D,20250507,000000,45.08,45.42,45.055,45.26,36842,0
+PFM.US,D,20250508,000000,45.44,45.793094,45.31,45.38,21496,0
+PFM.US,D,20250509,000000,45.44,45.5352,45.28,45.28,8703,0
+PFM.US,D,20250512,000000,46.34,46.34,46.01,46.32,11189,0
+PFM.US,D,20250513,000000,46.25019,46.38,46.18,46.18,28014,0
+PFM.US,D,20250514,000000,46.0851,46.0996,45.8932,45.92,11618,0
+PFM.US,D,20250515,000000,45.82,46.49,45.82,46.49,11461,0
+PFM.US,D,20250516,000000,46.45,46.83,46.45,46.83,7437,0
+PFM.US,D,20250519,000000,46.48,47.01,46.48,46.94,13075,0
+PFM.US,D,20250520,000000,46.9,46.9654,46.7,46.91,16696,0
+PFM.US,D,20250521,000000,46.5,46.65,46.03,46.04,334322,0
+PFM.US,D,20250522,000000,45.8962,46.1026,45.7301,45.87,28999,0
+PFM.US,D,20250523,000000,45.44,45.88,45.44,45.74,112337,0
+PFM.US,D,20250527,000000,46.12,46.54,46.12,46.53,12766,0
+PFM.US,D,20250528,000000,46.6642,46.6642,46.25,46.27,28939,0
+PFM.US,D,20250529,000000,46.51,46.51,46.146448,46.46,13108,0
+PFM.US,D,20250530,000000,46.37,46.7,46.3,46.66,16555,0
+PFM.US,D,20250602,000000,46.52,46.82,46.31,46.81,47722,0
+PFM.US,D,20250603,000000,46.82,47.1001,46.73,47.08,17572,0
+PFM.US,D,20250604,000000,47.17,47.27,47.02,47.02,26118,0
+PFM.US,D,20250605,000000,47.17,47.17,46.84,46.96,27644,0
+PFM.US,D,20250606,000000,47.17,47.3254,47.093187,47.185,24390,0
+PFM.US,D,20250609,000000,47.23,47.2781,47.039,47.1,16134,0
+PFM.US,D,20250610,000000,47.27,47.404763,47.2175,47.4,14124,0
+PFM.US,D,20250611,000000,47.5,47.55,47.305,47.39,21017,0
+PFM.US,D,20250612,000000,47.44,47.735,47.42,47.735,18068,0
+PFM.US,D,20250613,000000,47.4,47.63,47.2,47.27,11805,0
+PFM.US,D,20250616,000000,47.5,47.7037,47.35,47.45,34726,0
+PFM.US,D,20250617,000000,47.29,47.3548,47.05,47.09,92128,0
+PFM.US,D,20250618,000000,47.18,47.3127,46.96,46.96,17709,0
+PFM.US,D,20250620,000000,47.14,47.16,46.8823,46.94,14515,0
+PFM.US,D,20250623,000000,46.78,47.25,46.715,47.22,11955,0
+PFM.US,D,20250624,000000,47.48,47.74,47.4708,47.68,26571,0
+PFM.US,D,20250625,000000,47.66,47.66,47.38,47.41,11876,0
+PFM.US,D,20250626,000000,47.56,47.74,47.56,47.66,37854,0
+PFM.US,D,20250627,000000,47.84,48,47.6865,47.75,13601,0
+PFM.US,D,20250630,000000,47.94,48.226,47.94,48.17,8404,0
+PFM.US,D,20250701,000000,48.1,48.553012,48.1,48.52,10302,0
+PFM.US,D,20250702,000000,48.4055,48.61,48.4055,48.61,10381,0
+PFM.US,D,20250703,000000,48.64,49,48.64,48.91,10357,0
+PFM.US,D,20250707,000000,48.863,48.863,48.4265,48.66,31781,0
+PFM.US,D,20250708,000000,48.5854,48.7078,48.52,48.55,15342,0
+PFM.US,D,20250709,000000,48.62,48.7348,48.442871,48.72,15781,0
+PFM.US,D,20250710,000000,48.72,48.96,48.72,48.8,11028,0
+PFM.US,D,20250711,000000,48.64,48.64,48.44,48.5,39926,0
+PFM.US,D,20250714,000000,48.5,48.5897,48.38,48.56,10927,0
+PFM.US,D,20250715,000000,48.64,48.64,48.16,48.16,10643,0
+PFM.US,D,20250716,000000,48.26,48.41,47.9775,48.3942,13591,0
+PFM.US,D,20250717,000000,48.4,48.6858,48.4,48.6434,8383,0
+PFM.US,D,20250718,000000,48.66,48.69,48.465,48.5112,6396,0
+PFM.US,D,20250721,000000,48.66,48.82,48.52,48.5267,21221,0
+PFM.US,D,20250722,000000,48.6085,48.76,48.56,48.7569,11296,0
+PFM.US,D,20250723,000000,48.84,49.045,48.8,49.0346,11451,0
+PFM.US,D,20250724,000000,48.97,49.1491,48.97,49.0434,6536,0
+PFM.US,D,20250725,000000,49.18,49.2607,49.02,49.2343,9916,0
+PFM.US,D,20250728,000000,49.27,49.27,49.0093,49.0588,11284,0
+PFM.US,D,20250729,000000,49.06,49.1298,48.9403,49.0161,11479,0
+PFM.US,D,20250730,000000,48.99,49.067242,48.68,48.8151,9433,0
+PFM.US,D,20250731,000000,48.79,48.925,48.39,48.4182,7442,0
+PFM.US,D,20250801,000000,47.89,48.1893,47.89,48.0407,10337,0
+PFM.US,D,20250804,000000,48.19,48.635,48.19,48.635,12015,0
+PFM.US,D,20250805,000000,48.62,48.6747,48.4505,48.4997,8302,0
+PFM.US,D,20250806,000000,48.58,48.7957,48.54,48.715,7024,0
+PFM.US,D,20250807,000000,48.85,48.85,48.36,48.4749,9289,0
+PFM.US,D,20250808,000000,48.6,48.8338,48.6,48.7866,10354,0
+PFM.US,D,20250811,000000,48.83,48.875,48.67,48.6762,10502,0
+PFM.US,D,20250812,000000,48.86,49.1291,48.86,49.1291,12912,0
+PFM.US,D,20250813,000000,49.273053,49.3966,49.2032,49.3966,36239,0
+PFM.US,D,20250814,000000,49.3545,49.415,49.201991,49.415,10002,0
+PFM.US,D,20250815,000000,49.54,49.54,49.2902,49.3049,11810,0
+PFM.US,D,20250818,000000,49.32,49.332946,49.24,49.2922,14830,0
+PFM.US,D,20250819,000000,49.28,49.4863,49.25,49.3193,12858,0
+PFM.US,D,20250820,000000,49.36,49.51,49.285,49.427,12141,0
+PFM.US,D,20250821,000000,49.23,49.353,49.14,49.1907,17213,0
+PFM.US,D,20250822,000000,49.39,49.905,49.39,49.7315,9786,0
+PFM.US,D,20250825,000000,49.75,49.75,49.35,49.3728,14228,0
+PFM.US,D,20250826,000000,49.38,49.5535,49.3542,49.5535,14587,0
+PFM.US,D,20250827,000000,49.46,49.6962,49.46,49.6841,17844,0
+PFM.US,D,20250828,000000,49.6637,49.73,49.5705,49.69,92970,0
+PFM.US,D,20250829,000000,49.72,49.72,49.522,49.6016,9869,0
+PFM.US,D,20250902,000000,49.2148,49.3838,49.14,49.3838,9802,0
+PFM.US,D,20250903,000000,49.39,49.39,49.2,49.3889,9838,0
+PFM.US,D,20250904,000000,49.43,49.7237,49.43,49.7237,10288,0
+PFM.US,D,20250905,000000,50.15,50.15,49.6119,49.7399,22390,0
+PFM.US,D,20250908,000000,49.93,49.93,49.69,49.8803,11460,0
+PFM.US,D,20250909,000000,49.92,49.94,49.7938,49.8947,19400,0
+PFM.US,D,20250910,000000,50.44,50.558,50.35,50.4688,22562,0
+PFM.US,D,20250911,000000,50.61,50.9001,50.61,50.8895,16086,0
+PFM.US,D,20250912,000000,50.84,50.84,50.62,50.6258,16305,0
+PFM.US,D,20250915,000000,50.81,50.81,50.5495,50.608,11146,0
+PFM.US,D,20250916,000000,50.7,50.7,50.5,50.5656,18342,0
+PFM.US,D,20250917,000000,50.7,50.9,50.45,50.6409,23867,0
+PFM.US,D,20250918,000000,50.79,50.8526,50.5866,50.6251,17693,0
+PFM.US,D,20250919,000000,50.76,50.765,50.51,50.7525,17595,0
+PFM.US,D,20250922,000000,50.47,50.7922,50.47,50.7428,18186,0
+PFM.US,D,20250923,000000,50.87,50.87,50.5247,50.6169,12119,0
+PFM.US,D,20250924,000000,50.6,50.63,50.47,50.5334,18333,0
+PFM.US,D,20250925,000000,50.2506,50.36,50.0568,50.27,16826,0
+PFM.US,D,20250926,000000,50.4,50.6199,50.2946,50.464,22458,0
+PFM.US,D,20250929,000000,50.67,50.67,50.29,50.4071,9631,0
+PFM.US,D,20250930,000000,50.4506,50.75,50.38,50.7425,21033,0
+PFM.US,D,20251001,000000,50.53,51.01,50.53,51.0066,17639,0
+PFM.US,D,20251002,000000,51.063,51.063,50.82,50.9453,6403,0
+PFM.US,D,20251003,000000,51.01,51.4,51.01,51.157,17281,0
+PFM.US,D,20251006,000000,51.29,51.29,51.1222,51.1676,15873,0
+PFM.US,D,20251007,000000,51.27,51.27,50.9261,51.0302,11041,0
+PFM.US,D,20251008,000000,51.17,51.22,51,51.126,9684,0
+PFM.US,D,20251009,000000,51.19,51.22,50.79,50.8585,7074,0
+PFM.US,D,20251010,000000,51.08,51.08,49.9866,49.9866,13520,0
+PFM.US,D,20251013,000000,50.42,50.68,50.42,50.5495,10851,0
+PFM.US,D,20251014,000000,50.2,50.98,50.2,50.8087,9263,0
+PFM.US,D,20251015,000000,51.205,51.385,50.7595,50.9649,16761,0
+PFM.US,D,20251016,000000,51.07,51.0958,50.430697,50.5201,9204,0
+PFM.US,D,20251017,000000,50.52,50.72,50.3601,50.6986,9012,0
+PFM.US,D,20251020,000000,50.74,51.07,50.74,51.0383,18820,0
+PFM.US,D,20251021,000000,50.97,51.2243,50.97,51.0312,10853,0
+PFM.US,D,20251022,000000,51,51,50.75,50.8426,58807,0
+PFM.US,D,20251023,000000,50.83,51.1399,50.83,51.0438,16391,0
+PFM.US,D,20251024,000000,51.41,51.48,51.3094,51.3094,9351,0
+PFM.US,D,20251027,000000,51.56,51.57,51.4,51.56,11461,0
+PFM.US,D,20251028,000000,51.56,51.6024,51.417,51.417,13943,0
+PFM.US,D,20251029,000000,51.25,51.3795,50.91,51.0107,17843,0
+PFM.US,D,20251030,000000,50.88,51.245,50.88,50.942,16091,0
+PFM.US,D,20251031,000000,50.91,50.91,50.63,50.8551,5092,0
+PFM.US,D,20251103,000000,50.4742,50.86,50.4609,50.5621,7609,0
+PFM.US,D,20251104,000000,50.35,50.63,50.314,50.5,52557,0
+PFM.US,D,20251105,000000,50.5,50.8465,50.5,50.6681,43077,0
+PFM.US,D,20251106,000000,50.66,50.66,50.3601,50.4704,20292,0
+PFM.US,D,20251107,000000,50.47,50.6,50.1401,50.5822,19282,0
+PFM.US,D,20251110,000000,50.73,50.94,50.5801,50.9161,14657,0
+PFM.US,D,20251111,000000,50.98,51.356073,50.98,51.305,8129,0
+PFM.US,D,20251112,000000,51.4883,51.6099,51.4883,51.5388,8288,0
+PFM.US,D,20251113,000000,51.55,51.55,51,51.0019,49580,0
+PFM.US,D,20251114,000000,50.6284,51.115,50.58,50.8695,34428,0
+PFM.US,D,20251117,000000,50.79,50.913,50.300953,50.4217,17407,0
+PFM.US,D,20251118,000000,50.33,50.59,50.1693,50.3211,17921,0
+PFM.US,D,20251119,000000,50.19,50.475206,50.19,50.4175,42477,0
+PFM.US,D,20251120,000000,50.7,51.08,49.98,50.0032,54985,0
+PFM.US,D,20251121,000000,50.21,50.79,50.14,50.4842,32157,0
+PFM.US,D,20251124,000000,50.64,50.895,50.635,50.7772,20333,0
+PFM.US,D,20251125,000000,50.92,51.5,50.92,51.4406,64851,0
+PFM.US,D,20251126,000000,51.53,51.9509,51.53,51.8418,31406,0
+PFM.US,D,20251128,000000,51.98,52.0518,51.95,52.0518,2913,0
+PFM.US,D,20251201,000000,51.91,51.91,51.5665,51.5665,13932,0
+PFM.US,D,20251202,000000,51.66,51.66,51.43,51.5378,19555,0
+PFM.US,D,20251203,000000,51.44,51.95,51.44,51.9028,44302,0
+PFM.US,D,20251204,000000,51.84,51.8799,51.67,51.7575,20986,0
+PFM.US,D,20251205,000000,51.82,51.985,51.73,51.7734,79787,0
+PFM.US,D,20251208,000000,51.96,51.96,51.5,51.5638,29975,0
+PFM.US,D,20251209,000000,51.68,51.83,51.504,51.504,87044,0
+PFM.US,D,20251210,000000,51.55,52.09,51.53,52.0116,42608,0
+PFM.US,D,20251211,000000,51.83,52.39,51.83,52.3334,47506,0
+PFM.US,D,20251212,000000,52.16,52.2001,51.8438,51.9694,18298,0
+PFM.US,D,20251215,000000,52.24,52.24,51.8899,51.9626,51211,0
+PFM.US,D,20251216,000000,51.9,51.9809,51.445,51.6,45585,0
+PFM.US,D,20251217,000000,51.67,51.7,51.325,51.3671,40297,0
+PFM.US,D,20251218,000000,51.61,51.6999,51.4,51.4257,106575,0
+PFM.US,D,20251219,000000,51.71,51.74,51.63,51.69,108767,0
+PFM.US,D,20251222,000000,51.65,51.81,51.625,51.7659,28705,0
+PFM.US,D,20251223,000000,51.62,51.84,51.62,51.7755,23383,0
+PFM.US,D,20251224,000000,51.83,52.0972,51.83,52.0626,11262,0
+PFM.US,D,20251226,000000,52.09,52.09,51.96,52.0598,21012,0
+PFM.US,D,20251229,000000,51.96,52.06,51.863,51.9136,34600,0
+PFM.US,D,20251230,000000,51.9,51.92,51.85,51.8647,9349,0
+PFM.US,D,20251231,000000,51.79,51.79,51.495,51.5047,21005,0
+PFM.US,D,20260102,000000,51.68,51.75,51.38,51.6602,51031,0
+PFM.US,D,20260105,000000,51.85,52.11,51.85,51.9868,27975,0
+PFM.US,D,20260106,000000,52.03,52.47,52.03,52.41,32828,0
+PFM.US,D,20260107,000000,52.45,52.45,52.01,52.0296,16184,0
+PFM.US,D,20260108,000000,51.93,52.3793,51.93,52.28,61641,0
+PFM.US,D,20260109,000000,52.39,52.73,52.39,52.6484,50459,0
+PFM.US,D,20260112,000000,52.49,52.89,52.49,52.8516,35328,0
+PFM.US,D,20260113,000000,52.9,52.9,52.54,52.6848,19975,0
+PFM.US,D,20260114,000000,52.6,52.76,52.5,52.7527,38309,0
+PFM.US,D,20260115,000000,53.02,53.02,52.83,52.8524,44240,0
+PFM.US,D,20260116,000000,52.83,53.01,52.82,52.9564,65113,0
+PFM.US,D,20260120,000000,52.39,52.514763,52.07,52.097,75284,0
+PFM.US,D,20260121,000000,52.31,52.77,52.2201,52.5963,69648,0
+PFM.US,D,20260122,000000,52.87,52.875,52.625,52.6411,31230,0
+PFM.US,D,20260123,000000,52.5,52.5222,52.3098,52.4687,20615,0
+PFM.US,D,20260126,000000,52.52,52.845,52.52,52.76,16778,0
+PFM.US,D,20260127,000000,52.72,52.8039,52.662533,52.7661,16710,0
+PFM.US,D,20260128,000000,52.66,52.715,52.465,52.6076,17051,0
+PFM.US,D,20260129,000000,52.71,52.77,52.39,52.76,20819,0
+PFM.US,D,20260130,000000,52.57,52.79,52.3592,52.7509,11653,0
+PFM.US,D,20260202,000000,52.7,53.285,52.7,53.2447,22729,0
+PFM.US,D,20260203,000000,53.19,53.3744,52.86,53.1623,21369,0
+PFM.US,D,20260204,000000,53.4,53.69,53.355,53.5294,9616,0
+PFM.US,D,20260205,000000,53.34,53.4499,53.0131,53.0772,196747,0
+PFM.US,D,20260206,000000,53.49,54.16,53.49,54.1391,15590,0
+PFM.US,D,20260209,000000,54.11,54.2097,54,54.1242,10188,0
+PFM.US,D,20260210,000000,54.12,54.2999,54.0215,54.0215,16342,0
+PFM.US,D,20260211,000000,54.3,54.3,54.03,54.1544,16489,0
+PFM.US,D,20260212,000000,54.21,54.3389,53.6461,53.6461,35915,0
+PFM.US,D,20260213,000000,53.68,54.13,53.68,53.8534,16115,0
+PFM.US,D,20260217,000000,53.9,53.96,53.5932,53.79,20142,0
+PFM.US,D,20260218,000000,53.88,53.976597,53.74,53.88,16845,0
diff --git a/daily/us/nasdaq etfs/pkw.us.txt b/daily/us/nasdaq etfs/pkw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f95258b970e414a4feb145156b6d040a041cba3a
--- /dev/null
+++ b/daily/us/nasdaq etfs/pkw.us.txt	
@@ -0,0 +1,4816 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PKW.US,D,20061220,000000,21.8356,21.8763,21.7859,21.8197,106151.67668094,0
+PKW.US,D,20061221,000000,21.8197,21.8356,21.6757,21.7125,45509.399672898,0
+PKW.US,D,20061222,000000,21.6658,21.6658,21.6241,21.6399,21438.578551047,0
+PKW.US,D,20061226,000000,21.6241,21.7303,21.6241,21.7303,53191.640901923,0
+PKW.US,D,20061227,000000,21.8356,21.8694,21.8197,21.8694,44365.471761485,0
+PKW.US,D,20061228,000000,21.8594,21.8932,21.8118,21.8356,40353.668241177,0
+PKW.US,D,20061229,000000,21.8029,21.8495,21.7671,21.7761,76123.569006337,0
+PKW.US,D,20070103,000000,21.8267,21.919,21.6658,21.6837,89529.477707609,0
+PKW.US,D,20070104,000000,21.6837,21.8594,21.6499,21.8356,76461.913881544,0
+PKW.US,D,20070105,000000,21.8118,21.8118,21.6311,21.7125,49751.801337321,0
+PKW.US,D,20070108,000000,21.7224,21.8356,21.6927,21.8029,57546.824191415,0
+PKW.US,D,20070109,000000,21.8763,21.929,21.7591,21.929,33359.193529313,0
+PKW.US,D,20070110,000000,21.8197,21.9846,21.7671,21.9657,47572.699224382,0
+PKW.US,D,20070111,000000,21.9846,22.1564,21.9846,22.1038,51696.277390965,0
+PKW.US,D,20070112,000000,22.1216,22.219,22.0858,22.2,31869.871891126,0
+PKW.US,D,20070116,000000,22.2259,22.2259,22.1296,22.1822,76001.724572112,0
+PKW.US,D,20070117,000000,22.1484,22.2,22.1126,22.1216,200954.70233931,0
+PKW.US,D,20070118,000000,22.1564,22.1564,21.9846,22.0094,44822.640134532,0
+PKW.US,D,20070119,000000,21.9935,22.0432,21.8932,22.0432,78065.024123595,0
+PKW.US,D,20070122,000000,22.0253,22.0253,21.8495,21.9578,40814.864529404,0
+PKW.US,D,20070123,000000,22.0014,22.1296,21.9746,22.0531,35423.500059593,0
+PKW.US,D,20070124,000000,22.0342,22.2358,22.0342,22.2358,41384.814527521,0
+PKW.US,D,20070125,000000,22.2696,22.2696,21.9746,22.0094,64769.883089802,0
+PKW.US,D,20070126,000000,22.0094,22.0094,21.8853,21.9746,43791.493848188,0
+PKW.US,D,20070129,000000,22.0432,22.079,21.9935,22.0253,37255.194488167,0
+PKW.US,D,20070130,000000,22.069,22.1126,22.0014,22.1126,38058.763566783,0
+PKW.US,D,20070131,000000,22.1038,22.4553,22.0164,22.21,63508.138659343,0
+PKW.US,D,20070201,000000,22.3321,22.3321,22.1822,22.2875,36912.821697779,0
+PKW.US,D,20070202,000000,22.3759,22.5497,22.3222,22.3759,89643.266311473,0
+PKW.US,D,20070205,000000,22.3858,22.5497,22.2448,22.3053,145704.79677988,0
+PKW.US,D,20070206,000000,22.4195,22.4623,22.2517,22.3222,30263.74071269,0
+PKW.US,D,20070207,000000,22.5049,22.5049,22.358,22.4295,67177.569389263,0
+PKW.US,D,20070208,000000,22.4623,22.5923,22.3759,22.4781,35767.886807571,0
+PKW.US,D,20070209,000000,22.5923,22.5923,22.2,22.2875,66489.802872102,0
+PKW.US,D,20070212,000000,22.3053,22.3759,22.1385,22.1722,37476.729823124,0
+PKW.US,D,20070213,000000,22.3759,22.5407,22.1822,22.3321,64705.436446905,0
+PKW.US,D,20070214,000000,22.4969,22.5239,22.3679,22.5049,38315.543159574,0
+PKW.US,D,20070215,000000,22.4374,22.6112,22.4195,22.5317,54332.54787695,0
+PKW.US,D,20070216,000000,22.5923,22.7403,22.4195,22.4781,31064.288854919,0
+PKW.US,D,20070220,000000,22.4374,22.7224,22.3759,22.5585,100761.31918992,0
+PKW.US,D,20070221,000000,22.4881,22.6191,22.4623,22.5923,48031.88155502,0
+PKW.US,D,20070222,000000,22.8128,22.8128,22.5239,22.6023,70385.803830957,0
+PKW.US,D,20070223,000000,22.5755,22.5755,22.4623,22.4969,25674.938342698,0
+PKW.US,D,20070226,000000,22.5497,22.5497,22.3679,22.4037,51648.949387588,0
+PKW.US,D,20070227,000000,22.0938,22.1564,21.3202,21.5913,92974.352166188,0
+PKW.US,D,20070228,000000,21.8118,21.8763,21.5218,21.7591,54222.787188267,0
+PKW.US,D,20070301,000000,21.3381,21.7025,21.1126,21.6161,48237.305229253,0
+PKW.US,D,20070302,000000,21.6311,21.6311,21.3788,21.3967,32442.842825628,0
+PKW.US,D,20070305,000000,21.2775,21.3868,21.1534,21.1534,70728.176621345,0
+PKW.US,D,20070306,000000,21.4136,21.6757,21.2676,21.4205,25790.740904152,0
+PKW.US,D,20070307,000000,21.3609,21.5029,21.3202,21.3788,37944.974962918,0
+PKW.US,D,20070308,000000,21.5823,21.6082,21.4662,21.5029,52847.254153945,0
+PKW.US,D,20070309,000000,21.6241,21.6757,21.4394,21.5119,31408.675602898,0
+PKW.US,D,20070312,000000,21.5665,21.6082,21.4483,21.5755,16853.804096236,0
+PKW.US,D,20070313,000000,21.4573,21.5317,21.0848,21.1614,42760.347561844,0
+PKW.US,D,20070314,000000,21.2586,21.2775,20.8902,21.2586,38174.566128238,0
+PKW.US,D,20070315,000000,21.3609,21.3788,21.2586,21.3698,18570.702942151,0
+PKW.US,D,20070316,000000,21.354,21.5755,21.1782,21.2308,25790.740904152,0
+PKW.US,D,20070319,000000,21.4205,21.4851,21.354,21.4662,34046.960046475,0
+PKW.US,D,20070320,000000,21.4483,21.5913,21.4394,21.5755,30150.95908762,0
+PKW.US,D,20070321,000000,21.6003,22.0253,21.5665,21.919,74054.227582082,0
+PKW.US,D,20070322,000000,22.069,22.069,21.8426,21.8932,25790.740904152,0
+PKW.US,D,20070323,000000,21.9032,21.9389,21.8694,21.9032,28771.398138116,0
+PKW.US,D,20070326,000000,21.9746,22.2696,21.7025,21.8853,28087.659536136,0
+PKW.US,D,20070327,000000,21.7929,21.9746,21.6927,21.7859,179749.74286876,0
+PKW.US,D,20070328,000000,21.6399,21.6658,21.5486,21.5665,33015.81376013,0
+PKW.US,D,20070329,000000,21.6569,21.7224,21.4851,21.5913,35305.683540547,0
+PKW.US,D,20070330,000000,21.6311,21.6927,21.5218,21.5755,13526.746156703,0
+PKW.US,D,20070402,000000,21.7224,21.8118,21.6161,21.7502,10315.490778625,0
+PKW.US,D,20070403,000000,21.8029,22.0938,21.6082,21.9389,27971.856974682,0
+PKW.US,D,20070404,000000,21.9657,22.069,21.8426,22.061,38058.763566783,0
+PKW.US,D,20070405,000000,21.8495,22.2,21.8495,22.1126,19946.235976474,0
+PKW.US,D,20070409,000000,22.1624,22.2259,21.9657,22.2,48490.056906863,0
+PKW.US,D,20070410,000000,22.219,22.2259,22.0432,22.2,22582.50646246,0
+PKW.US,D,20070411,000000,22.219,22.2259,21.9657,22.079,27625.456269113,0
+PKW.US,D,20070412,000000,22.2259,22.2696,22.0164,22.2696,24417.221827421,0
+PKW.US,D,20070413,000000,22.1564,22.5049,22.079,22.2448,27398.88604018,0
+PKW.US,D,20070416,000000,22.4195,22.788,22.3401,22.5407,27510.660686454,0
+PKW.US,D,20070417,000000,22.5239,22.8565,22.4463,22.5665,34161.755629134,0
+PKW.US,D,20070418,000000,22.5049,22.6191,22.4553,22.6023,24644.799035149,0
+PKW.US,D,20070419,000000,22.5407,22.6271,22.4623,22.4881,29576.981174323,0
+PKW.US,D,20070420,000000,22.7045,22.7492,22.6112,22.7492,16163.016642689,0
+PKW.US,D,20070423,000000,22.7492,22.8218,22.6797,22.7681,18917.10364772,0
+PKW.US,D,20070424,000000,22.8277,22.8376,22.6271,22.8128,23728.448331464,0
+PKW.US,D,20070425,000000,22.8734,23.065,22.8038,22.9846,29688.755820597,0
+PKW.US,D,20070426,000000,22.9846,23.0551,22.8734,23.0184,19832.44737261,0
+PKW.US,D,20070427,000000,22.9776,23.0104,22.9072,23.0005,22582.50646246,0
+PKW.US,D,20070430,000000,22.94,23.0005,22.7681,22.7681,15476.257104323,0
+PKW.US,D,20070501,000000,22.7681,22.8654,22.5317,22.8376,56060.523489613,0
+PKW.US,D,20070502,000000,22.924,23.1196,22.924,23.075,19257.462480518,0
+PKW.US,D,20070503,000000,22.9776,23.1594,22.9776,23.0372,29576.981174323,0
+PKW.US,D,20070504,000000,23.1355,23.2457,23.0551,23.1862,28658.616513048,0
+PKW.US,D,20070507,000000,23.2825,23.3629,23.2021,23.2905,20861.579701364,0
+PKW.US,D,20070508,000000,23.2219,23.2637,23.0928,23.1951,41039.420800747,0
+PKW.US,D,20070509,000000,23.1951,23.3729,23.1773,23.3451,48602.838531931,0
+PKW.US,D,20070510,000000,23.2021,23.2457,22.8992,23.0452,78752.790640757,0
+PKW.US,D,20070511,000000,23.0184,23.0829,22.932,23.075,43905.282452052,0
+PKW.US,D,20070514,000000,23.1951,23.1951,23.0372,23.065,55030.384182064,0
+PKW.US,D,20070515,000000,23.0104,23.1524,22.9498,22.9678,22240.133672072,0
+PKW.US,D,20070516,000000,23.065,23.1196,22.9578,23.0928,30377.529316554,0
+PKW.US,D,20070517,000000,23.0928,23.1355,23.0273,23.1028,17422.747115557,0
+PKW.US,D,20070518,000000,23.1355,23.2219,23.0829,23.2021,22355.936233527,0
+PKW.US,D,20070521,000000,23.2457,23.3531,23.2289,23.2547,100025.21769059,0
+PKW.US,D,20070522,000000,23.2905,23.3629,23.2289,23.2735,19832.44737261,0
+PKW.US,D,20070523,000000,23.3253,23.3977,23.2289,23.2547,25450.382071355,0
+PKW.US,D,20070524,000000,23.2735,23.3629,22.9926,22.9926,16163.016642689,0
+PKW.US,D,20070525,000000,23.1028,23.1862,23.0928,23.1425,9631.7521766445,0
+PKW.US,D,20070529,000000,23.1862,23.2457,23.1117,23.2219,28196.413246025,0
+PKW.US,D,20070530,000000,23.1196,23.3819,23.1196,23.3819,11807.833353197,0
+PKW.US,D,20070531,000000,23.5159,23.5159,23.4077,23.4463,30719.902106941,0
+PKW.US,D,20070601,000000,23.5616,23.6142,23.4633,23.5079,22122.317153027,0
+PKW.US,D,20070604,000000,23.4553,23.5616,23.4553,23.5616,16051.241996415,0
+PKW.US,D,20070605,000000,23.4722,23.5079,23.3531,23.4385,27858.068370817,0
+PKW.US,D,20070606,000000,23.3253,23.3253,23.1594,23.2219,16390.593850418,0
+PKW.US,D,20070607,000000,23.1524,23.1524,22.7592,22.778,56404.910237592,0
+PKW.US,D,20070608,000000,22.7224,23.065,22.6887,23.065,11692.030791743,0
+PKW.US,D,20070611,000000,23.0372,23.1355,22.9578,23.065,12148.192185995,0
+PKW.US,D,20070612,000000,22.9846,23.0551,22.8466,22.8466,10776.687066853,0
+PKW.US,D,20070613,000000,22.8804,23.1028,22.8804,23.1028,23961.060433169,0
+PKW.US,D,20070614,000000,23.1594,23.2735,23.1594,23.2547,12495.599870358,0
+PKW.US,D,20070615,000000,23.4315,23.4553,23.3629,23.3897,14901.272212231,0
+PKW.US,D,20070618,000000,23.4235,23.4235,23.3351,23.3819,10201.702174761,0
+PKW.US,D,20070619,000000,23.3351,23.4553,23.2905,23.4553,5962.3214467237,0
+PKW.US,D,20070620,000000,23.4385,23.4633,23.212,23.212,9973.117988237,0
+PKW.US,D,20070621,000000,22.94,23.2547,22.94,23.2457,13183.36638752,0
+PKW.US,D,20070622,000000,23.1951,23.1951,22.9846,23.0104,14674.701983297,0
+PKW.US,D,20070625,000000,22.9072,23.0829,22.7959,22.8277,29688.755820597,0
+PKW.US,D,20070626,000000,22.8992,22.94,22.7403,22.7592,24530.003452489,0
+PKW.US,D,20070627,000000,22.6112,23.0273,22.6112,22.9846,14214.512673864,0
+PKW.US,D,20070628,000000,22.9926,23.1117,22.9846,22.9846,26823.901148088,0
+PKW.US,D,20070629,000000,23.0551,23.1196,22.788,22.8804,13183.36638752,0
+PKW.US,D,20070702,000000,22.9846,23.1196,22.9846,23.0928,46426.757355378,0
+PKW.US,D,20070703,000000,23.1773,23.2289,23.1683,23.2021,16051.241996415,0
+PKW.US,D,20070705,000000,23.1951,23.1951,23.1028,23.1951,13526.746156703,0
+PKW.US,D,20070706,000000,23.1594,23.3351,23.1594,23.2825,9860.3363631681,0
+PKW.US,D,20070709,000000,23.3083,23.3083,23.2637,23.2905,10315.490778625,0
+PKW.US,D,20070710,000000,23.0928,23.1773,22.932,22.932,12378.790330109,0
+PKW.US,D,20070711,000000,22.932,23.0829,22.8734,23.0452,14441.082902798,0
+PKW.US,D,20070712,000000,23.1355,23.3729,23.1355,23.3629,40697.04801036,0
+PKW.US,D,20070713,000000,23.3629,23.4385,23.3451,23.4385,15588.031750597,0
+PKW.US,D,20070716,000000,23.3819,23.4235,23.3173,23.3253,14330.315235319,0
+PKW.US,D,20070717,000000,23.3729,23.3977,23.2825,23.3173,14100.72407,0
+PKW.US,D,20070718,000000,23.2289,23.2735,23.0829,23.2379,20861.579701364,0
+PKW.US,D,20070719,000000,23.3819,23.3977,23.3083,23.3897,11462.439626424,0
+PKW.US,D,20070720,000000,23.2457,23.2457,22.94,23.0551,62817.351205795,0
+PKW.US,D,20070723,000000,23.1196,23.2825,23.1196,23.1355,317197.31352753,0
+PKW.US,D,20070724,000000,23.065,23.065,22.6191,22.8992,122089.13007349,0
+PKW.US,D,20070725,000000,22.8038,22.8466,22.5665,22.7135,64312.714716754,0
+PKW.US,D,20070726,000000,22.4374,22.5844,21.8197,22.069,103053.20292792,0
+PKW.US,D,20070727,000000,22.061,22.1385,21.7025,21.7303,74287.846662582,0
+PKW.US,D,20070730,000000,21.7859,22.0014,21.6569,21.9478,127249.89639919,0
+PKW.US,D,20070731,000000,22.0531,22.1038,21.6082,21.6082,79330.796469235,0
+PKW.US,D,20070801,000000,21.6311,21.8426,20.9717,21.5755,71416.9501173,0
+PKW.US,D,20070802,000000,21.6658,21.8029,21.6003,21.8029,79330.796469235,0
+PKW.US,D,20070803,000000,21.8029,21.8029,21.1296,21.1534,94579.47636583,0
+PKW.US,D,20070806,000000,21.2218,21.4394,20.9717,21.4136,95718.369383267,0
+PKW.US,D,20070807,000000,21.3202,21.6837,21.2944,21.4573,166216.95483929,0
+PKW.US,D,20070808,000000,21.7224,21.8426,21.4662,21.7859,155564.12616426,0
+PKW.US,D,20070809,000000,21.4205,21.5575,21.068,21.0848,127357.64313028,0
+PKW.US,D,20070810,000000,20.8207,21.3112,20.6459,21.2488,98588.258949753,0
+PKW.US,D,20070813,000000,21.5029,21.6311,21.2874,21.2874,79214.99390778,0
+PKW.US,D,20070814,000000,21.3292,21.3292,20.8991,20.8991,136188.8471647,0
+PKW.US,D,20070815,000000,20.7621,21.0084,20.49,20.498,89188.111896017,0
+PKW.US,D,20070816,000000,20.4195,20.5794,20.0015,20.5794,80132.35159026,0
+PKW.US,D,20070817,000000,21.197,21.2398,20.6559,21.0501,81736.468811107,0
+PKW.US,D,20070820,000000,21.06,21.0848,20.8207,21.0243,59497.34211783,0
+PKW.US,D,20070821,000000,20.9538,21.1216,20.6757,21.06,39320.507997242,0
+PKW.US,D,20070822,000000,21.2586,21.3292,21.1702,21.3292,46654.334563107,0
+PKW.US,D,20070823,000000,21.4304,21.4394,21.205,21.2874,50670.165998596,0
+PKW.US,D,20070824,000000,21.2874,21.5755,21.2586,21.5755,37029.631238029,0
+PKW.US,D,20070827,000000,21.5317,21.5755,21.3698,21.3698,54572.208830222,0
+PKW.US,D,20070828,000000,21.2398,21.2398,20.8495,20.8813,61100.452359881,0
+PKW.US,D,20070829,000000,20.9905,21.3381,20.9349,21.3292,39204.705435787,0
+PKW.US,D,20070830,000000,21.1702,21.3868,21.1702,21.2586,66262.225664374,0
+PKW.US,D,20070831,000000,21.4662,21.5665,21.354,21.4761,37255.194488167,0
+PKW.US,D,20070904,000000,21.4851,21.8118,21.4761,21.7025,76805.293650727,0
+PKW.US,D,20070905,000000,21.6003,21.6003,21.4205,21.5029,26481.5283577,0
+PKW.US,D,20070906,000000,21.5823,21.5823,21.4136,21.5407,54795.758122769,0
+PKW.US,D,20070907,000000,21.2586,21.2676,21.068,21.1384,28196.413246025,0
+PKW.US,D,20070910,000000,21.1126,21.1872,20.8813,21.0243,54911.560684224,0
+PKW.US,D,20070911,000000,21.1296,21.3292,21.1296,21.3202,53304.422526992,0
+PKW.US,D,20070912,000000,21.2944,21.4304,21.2398,21.2874,63161.737953774,0
+PKW.US,D,20070913,000000,21.4394,21.5823,21.3868,21.4662,44133.866638576,0
+PKW.US,D,20070914,000000,21.3381,21.494,21.3112,21.494,19603.863186087,0
+PKW.US,D,20070917,000000,21.3024,21.3609,21.197,21.2944,27625.456269113,0
+PKW.US,D,20070918,000000,21.3967,21.919,21.346,21.9111,52045.69903292,0
+PKW.US,D,20070919,000000,22.1564,22.1624,21.9578,22.0342,52045.69903292,0
+PKW.US,D,20070920,000000,22.0253,22.1038,21.8594,21.8853,23037.660877917,0
+PKW.US,D,20070921,000000,22.0094,22.0432,21.9657,21.9746,31983.66049499,0
+PKW.US,D,20070924,000000,21.9935,22.061,21.8594,21.8594,35081.127269205,0
+PKW.US,D,20070925,000000,21.7025,21.8426,21.6837,21.8029,36683.23053246,0
+PKW.US,D,20070926,000000,21.919,22.0938,21.8426,21.9578,31983.66049499,0
+PKW.US,D,20070927,000000,22.069,22.1126,22.0253,22.0938,33015.81376013,0
+PKW.US,D,20070928,000000,22.1385,22.1902,22.0342,22.1216,27625.456269113,0
+PKW.US,D,20071001,000000,22.0938,22.4623,22.0938,22.4295,26250.930213585,0
+PKW.US,D,20071002,000000,22.4295,22.4881,22.3858,22.4623,18570.702942151,0
+PKW.US,D,20071003,000000,22.4195,22.5049,22.3053,22.4037,20517.192953386,0
+PKW.US,D,20071004,000000,22.4295,22.4295,22.3143,22.3401,13526.746156703,0
+PKW.US,D,20071005,000000,22.4623,22.7135,22.4623,22.637,17534.521761831,0
+PKW.US,D,20071008,000000,22.6469,22.7314,22.5585,22.5844,15588.031750597,0
+PKW.US,D,20071009,000000,22.6112,22.8654,22.4195,22.8565,72911.306649464,0
+PKW.US,D,20071010,000000,22.8902,22.8902,22.7403,22.8277,27739.244872977,0
+PKW.US,D,20071011,000000,22.9678,23.0104,22.5497,22.6469,28544.827909184,0
+PKW.US,D,20071012,000000,22.7045,22.916,22.7045,22.788,18110.513632719,0
+PKW.US,D,20071015,000000,22.7314,22.7592,22.5149,22.5923,30150.95908762,0
+PKW.US,D,20071016,000000,22.5665,22.5755,22.4295,22.4623,22465.69692221,0
+PKW.US,D,20071017,000000,22.6718,22.6966,22.3143,22.5149,12838.979639542,0
+PKW.US,D,20071018,000000,22.4623,22.5317,22.3858,22.4623,22013.563443139,0
+PKW.US,D,20071019,000000,22.4463,22.4463,21.9111,21.9111,31184.119331556,0
+PKW.US,D,20071022,000000,21.7671,22.1484,21.5119,22.1126,22355.936233527,0
+PKW.US,D,20071023,000000,22.0938,22.2259,22.0253,22.1902,18690.533418787,0
+PKW.US,D,20071024,000000,22.1722,22.1722,21.8118,22.1484,36112.273555549,0
+PKW.US,D,20071025,000000,22.21,22.3321,22.0858,22.1822,22240.133672072,0
+PKW.US,D,20071026,000000,22.4195,22.5049,22.3053,22.4881,17769.147821126,0
+PKW.US,D,20071029,000000,22.6191,22.6191,22.1902,22.5844,12611.402431814,0
+PKW.US,D,20071030,000000,22.4701,22.6191,22.4701,22.5049,11119.05985724,0
+PKW.US,D,20071031,000000,22.6112,22.8804,22.5923,22.7403,33701.566319701,0
+PKW.US,D,20071101,000000,22.5755,22.6559,22.3759,22.3759,20981.410177999,0
+PKW.US,D,20071102,000000,22.35,22.35,21.9478,22.219,25450.382071355,0
+PKW.US,D,20071105,000000,22.0432,22.2,21.9478,22.0938,41608.363820068,0
+PKW.US,D,20071106,000000,22.1624,22.2696,21.9846,22.2696,22355.936233527,0
+PKW.US,D,20071107,000000,21.6499,22.1564,21.6499,21.7125,19718.658768745,0
+PKW.US,D,20071108,000000,21.7502,21.8356,21.354,21.7224,46543.566895629,0
+PKW.US,D,20071109,000000,21.3698,21.6161,21.3112,21.3698,30178.147515092,0
+PKW.US,D,20071112,000000,21.3024,21.5913,21.2218,21.2218,20635.00947243,0
+PKW.US,D,20071113,000000,21.7591,21.7929,21.354,21.7929,24530.003452489,0
+PKW.US,D,20071114,000000,21.8426,21.8932,21.4851,21.4851,21635.946394917,0
+PKW.US,D,20071115,000000,21.4573,21.6241,21.2874,21.3868,11350.66498015,0
+PKW.US,D,20071116,000000,21.4662,21.5029,21.2775,21.4483,19027.871315198,0
+PKW.US,D,20071119,000000,21.213,21.3609,21.068,21.1037,28196.413246025,0
+PKW.US,D,20071120,000000,21.1782,21.3788,20.8713,21.0948,15476.257104323,0
+PKW.US,D,20071121,000000,20.5704,21.0948,20.5704,20.8395,13507.613559593,0
+PKW.US,D,20071123,000000,20.6658,21.1216,20.6658,21.1216,3097.4667742142,0
+PKW.US,D,20071126,000000,21.0243,21.1782,20.5873,20.6559,26940.710688338,0
+PKW.US,D,20071127,000000,20.7443,20.8713,20.5873,20.8307,40814.864529404,0
+PKW.US,D,20071128,000000,20.6559,21.5119,20.6559,21.4662,14446.117796774,0
+PKW.US,D,20071129,000000,21.1037,21.5755,21.1037,21.5119,40923.618239292,0
+PKW.US,D,20071130,000000,21.7403,21.7591,21.5317,21.5665,15017.074773685,0
+PKW.US,D,20071203,000000,21.5317,21.6399,21.4573,21.4573,11232.848461106,0
+PKW.US,D,20071204,000000,21.205,21.5029,21.205,21.3698,15359.447564073,0
+PKW.US,D,20071205,000000,21.494,21.7025,21.494,21.6161,38405.164272351,0
+PKW.US,D,20071206,000000,21.5486,21.9478,21.5486,21.9389,23154.470418167,0
+PKW.US,D,20071207,000000,21.919,22.0342,21.8853,21.9111,18802.30806506,0
+PKW.US,D,20071210,000000,22.1822,22.1822,21.929,22.0253,11302.329997978,0
+PKW.US,D,20071211,000000,22.069,22.069,21.3967,21.4851,50439.567854482,0
+PKW.US,D,20071212,000000,21.8197,21.8594,21.3698,21.5575,14901.272212231,0
+PKW.US,D,20071213,000000,21.6311,21.6311,21.346,21.5575,21207.980406933,0
+PKW.US,D,20071214,000000,21.6241,21.6241,21.3112,21.3112,17884.950382581,0
+PKW.US,D,20071217,000000,21.1126,21.2676,20.9717,20.9717,9631.7521766445,0
+PKW.US,D,20071218,000000,21.0243,21.2398,20.8644,21.1126,14330.315235319,0
+PKW.US,D,20071219,000000,21.0501,21.2218,21.0153,21.0948,24765.63649058,0
+PKW.US,D,20071220,000000,21.213,21.213,20.7621,21.213,39660.866830039,0
+PKW.US,D,20071221,000000,21.6311,21.6311,21.3967,21.494,42971.813108848,0
+PKW.US,D,20071224,000000,21.2308,21.7125,21.2308,21.7125,18947.313011578,0
+PKW.US,D,20071226,000000,21.5119,21.7025,21.5119,21.6927,20861.579701364,0
+PKW.US,D,20071227,000000,21.5317,21.6311,21.3202,21.3698,35262.383452351,0
+PKW.US,D,20071228,000000,21.5407,21.5407,21.3024,21.3381,36793.998199938,0
+PKW.US,D,20071231,000000,21.197,21.3609,21.1464,21.2308,53420.225088447,0
+PKW.US,D,20080102,000000,21.2218,21.2676,20.8049,20.8713,29458.157676483,0
+PKW.US,D,20080103,000000,20.9538,20.9538,20.6837,20.7095,12038.431497311,0
+PKW.US,D,20080104,000000,20.4622,20.4622,20.1682,20.1772,20454.760268079,0
+PKW.US,D,20080107,000000,20.1772,20.2994,20.0531,20.204,26021.339048267,0
+PKW.US,D,20080108,000000,20.2219,20.3172,19.8525,19.8525,19603.863186087,0
+PKW.US,D,20080109,000000,19.8525,20.0709,19.6638,20.0709,24876.404158058,0
+PKW.US,D,20080110,000000,19.7581,20.3619,19.7581,20.1861,62935.167724841,0
+PKW.US,D,20080111,000000,20.0809,20.1087,19.9151,19.9419,8936.9368079164,0
+PKW.US,D,20080114,000000,20.0531,20.1682,20.0093,20.1176,42831.843056307,0
+PKW.US,D,20080115,000000,19.8087,19.8981,19.6995,19.6995,76923.110169772,0
+PKW.US,D,20080116,000000,19.5556,20.0263,19.5556,19.8614,30692.713679469,0
+PKW.US,D,20080117,000000,20.0015,20.0015,19.2705,19.2874,32096.442120059,0
+PKW.US,D,20080118,000000,19.4106,19.6012,19.1215,19.2249,82347.704939828,0
+PKW.US,D,20080122,000000,16.8604,19.1047,16.8604,18.9478,104088.37712945,0
+PKW.US,D,20080123,000000,18.6856,19.3748,18.4751,19.2874,54572.208830222,0
+PKW.US,D,20080124,000000,19.3142,19.6638,19.3142,19.6638,34504.128419522,0
+PKW.US,D,20080125,000000,19.9845,19.9845,19.348,19.348,34845.494231114,0
+PKW.US,D,20080128,000000,19.1821,19.6806,19.1821,19.636,26481.5283577,0
+PKW.US,D,20080129,000000,19.7422,19.8167,19.6191,19.777,24765.63649058,0
+PKW.US,D,20080130,000000,19.9587,20.0531,19.6538,19.6538,25908.557423197,0
+PKW.US,D,20080131,000000,19.481,20.062,19.4284,19.9151,10542.061007558,0
+PKW.US,D,20080201,000000,20.1087,20.2755,19.9746,20.2755,16734.980598395,0
+PKW.US,D,20080204,000000,20.2576,20.2576,20.062,20.062,29892.16553724,0
+PKW.US,D,20080205,000000,19.7184,19.8087,19.4712,19.4712,13526.746156703,0
+PKW.US,D,20080206,000000,19.5456,19.7085,19.339,19.339,20735.707351956,0
+PKW.US,D,20080207,000000,19.2159,19.481,19.1663,19.4284,112731.27612916,0
+PKW.US,D,20080208,000000,19.3658,19.4712,19.3231,19.3559,14214.512673864,0
+PKW.US,D,20080211,000000,19.4204,19.5456,19.2527,19.5108,51355.918558167,0
+PKW.US,D,20080212,000000,19.5456,19.777,19.5456,19.6092,44478.253386554,0
+PKW.US,D,20080213,000000,19.7253,19.8882,19.6995,19.8614,20292.636682042,0
+PKW.US,D,20080214,000000,19.768,19.8167,19.5912,19.5912,10776.687066853,0
+PKW.US,D,20080215,000000,19.481,19.627,19.481,19.627,11578.242187879,0
+PKW.US,D,20080219,000000,19.6538,19.8167,19.3926,19.5744,17309.965490488,0
+PKW.US,D,20080220,000000,19.2963,19.9339,19.2963,19.8713,10551.123816716,0
+PKW.US,D,20080221,000000,18.3381,19.9925,18.3281,19.627,28087.659536136,0
+PKW.US,D,20080222,000000,19.7184,19.7184,19.489,19.497,8828.1830980285,0
+PKW.US,D,20080225,000000,19.8267,20.1424,19.7253,20.1087,58235.597687371,0
+PKW.US,D,20080226,000000,20.0908,20.353,20.0908,20.1504,24644.799035149,0
+PKW.US,D,20080227,000000,20.062,20.3619,20.062,20.3172,3210.2483992831,0
+PKW.US,D,20080228,000000,20.1504,20.1504,19.9497,19.9667,20160.722459864,0
+PKW.US,D,20080229,000000,19.7939,19.8087,19.481,19.481,54222.787188267,0
+PKW.US,D,20080303,000000,19.2705,19.4612,19.2705,19.4443,8716.4084517548,0
+PKW.US,D,20080304,000000,19.3231,19.4712,19.1821,19.4712,322934.07172412,0
+PKW.US,D,20080305,000000,19.6638,19.6638,19.3658,19.497,12038.431497311,0
+PKW.US,D,20080306,000000,19.1901,19.3658,19.0253,19.0431,26940.710688338,0
+PKW.US,D,20080307,000000,18.6488,19.1395,18.3569,18.8872,24332.635608619,0
+PKW.US,D,20080310,000000,18.8872,18.9289,18.6409,18.6488,14214.512673864,0
+PKW.US,D,20080311,000000,18.8951,19.0599,18.6409,19.0599,14214.512673864,0
+PKW.US,D,20080312,000000,19.1137,19.1137,18.8951,18.8951,7223.0588983869,0
+PKW.US,D,20080313,000000,18.4999,19.0957,18.4999,18.9925,24095.995591733,0
+PKW.US,D,20080314,000000,18.9925,19.0073,18.3639,18.5734,31527.499100738,0
+PKW.US,D,20080317,000000,18.3181,18.5366,16.9318,18.4592,46426.757355378,0
+PKW.US,D,20080318,000000,18.5654,19.0599,18.5654,19.0253,23845.257871714,0
+PKW.US,D,20080319,000000,18.8614,19.1395,18.6151,18.6151,11232.848461106,0
+PKW.US,D,20080320,000000,17.6588,18.9219,17.6588,18.9219,8596.5779751191,0
+PKW.US,D,20080324,000000,19.348,19.348,19.0431,19.2249,30034.14954737,0
+PKW.US,D,20080325,000000,19.2874,19.3311,19.1663,19.2616,15359.447564073,0
+PKW.US,D,20080326,000000,18.9746,19.1663,18.9746,19.1047,16280.833161735,0
+PKW.US,D,20080327,000000,18.9557,19.1215,18.8872,18.8951,13415.978489225,0
+PKW.US,D,20080328,000000,18.8524,18.9219,18.6488,18.6488,14674.701983297,0
+PKW.US,D,20080331,000000,18.6688,18.8693,18.6688,18.772,16280.833161735,0
+PKW.US,D,20080401,000000,19.0431,19.4374,19.0431,19.4374,12725.191035678,0
+PKW.US,D,20080402,000000,19.6906,19.6906,19.4016,19.4443,10546.088922739,0
+PKW.US,D,20080403,000000,19.348,19.4712,19.2874,19.3658,9670.0173708643,0
+PKW.US,D,20080404,000000,19.2705,19.5038,19.2705,19.3926,7794.0158752983,0
+PKW.US,D,20080407,000000,19.4106,19.5556,19.3748,19.3926,15130.863377549,0
+PKW.US,D,20080408,000000,19.1563,19.3559,19.1563,19.3311,14901.272212231,0
+PKW.US,D,20080409,000000,19.4374,19.4712,19.0858,19.0858,8481.7823924597,0
+PKW.US,D,20080410,000000,19.1901,19.3559,19.0073,19.2705,8369.0007673907,0
+PKW.US,D,20080411,000000,19.2963,19.2963,18.9289,18.9289,22465.69692221,0
+PKW.US,D,20080414,000000,18.9219,18.9557,18.8614,18.8614,9890.5457270259,0
+PKW.US,D,20080415,000000,18.9289,18.9557,18.7034,18.9557,14475.320181837,0
+PKW.US,D,20080416,000000,19.1663,19.3926,19.0957,19.3926,10672.968250941,0
+PKW.US,D,20080417,000000,19.3926,19.489,19.3311,19.489,10432.300318875,0
+PKW.US,D,20080418,000000,19.6638,19.8355,19.6191,19.7869,33828.445647904,0
+PKW.US,D,20080421,000000,19.6538,19.7581,19.6538,19.7581,6746.7579282298,0
+PKW.US,D,20080422,000000,19.7333,19.7333,19.4284,19.5038,19768.000729714,0
+PKW.US,D,20080423,000000,19.6092,19.7333,19.5278,19.6092,9609.5986431488,0
+PKW.US,D,20080424,000000,19.6092,19.8793,19.5038,19.8267,10197.67425958,0
+PKW.US,D,20080425,000000,19.9746,19.9746,19.768,19.9071,3022.9503433651,0
+PKW.US,D,20080428,000000,19.9151,19.9845,19.8525,19.9071,7728.5622536065,0
+PKW.US,D,20080429,000000,19.8445,19.9497,19.8087,19.9151,9942.9086243793,0
+PKW.US,D,20080430,000000,19.9071,20.2129,19.7253,19.7253,27358.606888369,0
+PKW.US,D,20080501,000000,19.7581,20.1583,19.7581,20.1583,10776.687066853,0
+PKW.US,D,20080502,000000,20.48,20.48,20.0908,20.1504,10266.148817657,0
+PKW.US,D,20080505,000000,20.0531,20.0809,20.0263,20.0709,6749.7788646156,0
+PKW.US,D,20080506,000000,19.9746,20.1772,19.8882,20.1424,3879.8892981298,0
+PKW.US,D,20080507,000000,20.1583,20.2507,19.8882,19.9339,7695.331953363,0
+PKW.US,D,20080508,000000,19.9497,20.0709,19.8882,19.8882,8788.9109250134,0
+PKW.US,D,20080509,000000,19.6906,19.9419,19.6906,19.9071,9714.3244378557,0
+PKW.US,D,20080512,000000,19.8981,20.0531,19.8981,20.0531,3119.6203077098,0
+PKW.US,D,20080513,000000,20.0709,20.0709,19.9497,20.062,8789.9179038087,0
+PKW.US,D,20080514,000000,20.1087,20.335,20.1087,20.1941,23106.135435994,0
+PKW.US,D,20080515,000000,20.2834,20.3868,20.2834,20.3868,3116.5993713241,0
+PKW.US,D,20080516,000000,20.4106,20.4712,20.2576,20.4364,7713.4575716777,0
+PKW.US,D,20080519,000000,20.4016,20.5943,20.353,20.4016,7208.9611952533,0
+PKW.US,D,20080520,000000,20.2408,20.2656,20.1504,20.2129,11938.740596581,0
+PKW.US,D,20080521,000000,20.2219,20.2576,19.8793,19.8793,36449.61145196,0
+PKW.US,D,20080522,000000,19.8267,20.0183,19.8267,19.9497,14488.410906175,0
+PKW.US,D,20080523,000000,19.8445,19.8882,19.6717,19.6806,9483.7262937416,0
+PKW.US,D,20080527,000000,19.6906,19.8981,19.6906,19.8713,13881.202692635,0
+PKW.US,D,20080528,000000,20.0015,20.0093,19.9151,20.0093,12984.991564854,0
+PKW.US,D,20080529,000000,20.0263,20.2755,20.0263,20.1504,12013.25702743,0
+PKW.US,D,20080530,000000,20.1504,20.204,20.1087,20.1176,13021.242801484,0
+PKW.US,D,20080602,000000,20.1265,20.1265,19.768,19.9249,20797.133058467,0
+PKW.US,D,20080603,000000,19.9339,19.9845,19.7085,19.8614,13829.846774076,0
+PKW.US,D,20080604,000000,19.7581,20.0342,19.7581,19.8981,14095.689176024,0
+PKW.US,D,20080605,000000,19.9339,20.2219,19.9151,20.2219,21657.092949618,0
+PKW.US,D,20080606,000000,20.0441,20.0441,19.627,19.627,11685.988918971,0
+PKW.US,D,20080609,000000,19.6092,19.6092,19.4612,19.5654,8418.3427283584,0
+PKW.US,D,20080610,000000,19.4016,19.6538,19.4016,19.5278,12756.407378331,0
+PKW.US,D,20080611,000000,19.4443,19.4443,19.1215,19.1215,14602.199510039,0
+PKW.US,D,20080612,000000,19.2249,19.4443,19.1473,19.198,8776.8271794703,0
+PKW.US,D,20080613,000000,19.5278,19.5556,19.4204,19.5556,6484.9434414627,0
+PKW.US,D,20080616,000000,19.5038,19.6806,19.5038,19.6012,5329.9387633016,0
+PKW.US,D,20080617,000000,19.6638,19.6638,19.481,19.481,9971.1040306465,0
+PKW.US,D,20080618,000000,19.3231,19.3926,19.2059,19.2437,14721.023007879,0
+PKW.US,D,20080619,000000,19.1821,19.3837,19.1663,19.3559,9711.3035014699,0
+PKW.US,D,20080620,000000,19.1821,19.1821,18.8872,18.9289,19500.144370175,0
+PKW.US,D,20080623,000000,18.9647,19.0679,18.8524,18.8872,11886.377699228,0
+PKW.US,D,20080624,000000,18.7988,18.9388,18.5078,18.8058,53873.365546313,0
+PKW.US,D,20080625,000000,18.9219,19.1473,18.8872,18.9835,13327.364355242,0
+PKW.US,D,20080626,000000,18.7889,18.7889,18.4751,18.4751,20085.199050219,0
+PKW.US,D,20080627,000000,18.4413,18.4661,18.3381,18.4324,11696.058706924,0
+PKW.US,D,20080630,000000,18.3728,18.5565,18.3728,18.483,19098.359830866,0
+PKW.US,D,20080701,000000,18.1781,18.3996,18.0947,18.3817,22831.230224889,0
+PKW.US,D,20080702,000000,18.4502,18.5466,18.1871,18.1871,24028.52801245,0
+PKW.US,D,20080703,000000,18.3281,18.3281,18.197,18.197,6405.3921166373,0
+PKW.US,D,20080707,000000,18.2675,18.3181,17.8991,18.0778,29895.186473625,0
+PKW.US,D,20080708,000000,17.9855,18.3907,17.8376,18.3817,21861.509645055,0
+PKW.US,D,20080709,000000,18.3817,18.3817,18.0322,18.0322,7209.9681740486,0
+PKW.US,D,20080710,000000,18.1275,18.1434,17.8722,17.9696,13868.111968295,0
+PKW.US,D,20080711,000000,17.8196,17.9606,17.5078,17.8286,16855.818053826,0
+PKW.US,D,20080714,000000,17.6041,17.9855,17.6041,17.7352,12398.929906014,0
+PKW.US,D,20080715,000000,17.4453,17.8812,17.3151,17.623,12043.466391288,0
+PKW.US,D,20080716,000000,17.5893,18.1027,17.5893,18.0947,11410.076729071,0
+PKW.US,D,20080717,000000,18.2834,18.49,18.1434,18.4592,10129.199701502,0
+PKW.US,D,20080718,000000,19.2338,19.2338,18.3728,18.49,9933.845815222,0
+PKW.US,D,20080721,000000,18.5366,18.5565,18.3728,18.4175,15249.68687539,0
+PKW.US,D,20080722,000000,18.3639,18.5814,18.2765,18.5565,7958.1534189254,0
+PKW.US,D,20080723,000000,18.6151,18.9219,18.6151,18.8157,27694.937805986,0
+PKW.US,D,20080724,000000,18.7352,18.7352,18.4175,18.4175,6969.3002419819,0
+PKW.US,D,20080725,000000,18.4075,18.5814,18.4075,18.483,24483.682427908,0
+PKW.US,D,20080728,000000,18.3469,18.5178,18.2407,18.2407,5024.8241883383,0
+PKW.US,D,20080729,000000,18.3083,18.6946,18.3083,18.6946,7524.1455581691,0
+PKW.US,D,20080730,000000,18.8951,18.9647,18.6946,18.8425,21851.439857103,0
+PKW.US,D,20080731,000000,18.8951,19.0431,18.8326,18.8326,4062.1524600715,0
+PKW.US,D,20080801,000000,18.8246,18.8326,18.6776,18.6946,3922.1824075306,0
+PKW.US,D,20080804,000000,19.1901,19.1901,18.623,18.6488,3094.4458378284,0
+PKW.US,D,20080805,000000,18.8157,19.0858,18.8058,19.0769,5680.3673840514,0
+PKW.US,D,20080806,000000,18.9925,19.1137,18.9388,19.1137,24278.258753675,0
+PKW.US,D,20080807,000000,18.9647,19.0599,18.8524,18.8524,3777.1774610134,0
+PKW.US,D,20080808,000000,18.1275,19.3748,18.1275,19.3748,17706.71513582,0
+PKW.US,D,20080811,000000,19.3311,19.6717,19.3311,19.6191,9790.8548262953,0
+PKW.US,D,20080812,000000,20.062,20.062,19.2874,19.3311,5799.1908818919,0
+PKW.US,D,20080813,000000,19.627,19.627,19.1215,19.2963,85087.694241726,0
+PKW.US,D,20080814,000000,19.1663,19.4612,19.1663,19.4106,7756.7576598738,0
+PKW.US,D,20080815,000000,19.4374,19.5744,19.4374,19.5556,3842.6310827052,0
+PKW.US,D,20080818,000000,19.4443,19.5556,19.2159,19.2338,5846.518885269,0
+PKW.US,D,20080819,000000,19.1473,19.1473,18.9746,18.9746,2652.38214671,0
+PKW.US,D,20080820,000000,19.0341,19.0341,18.9289,19.0073,5977.4261286526,0
+PKW.US,D,20080821,000000,18.8425,19.0769,18.8425,19.0769,5566.5787801872,0
+PKW.US,D,20080822,000000,19.1901,19.339,19.1901,19.2963,6018.7122592581,0
+PKW.US,D,20080825,000000,18.7352,19.3658,18.7352,18.9925,14482.369033403,0
+PKW.US,D,20080826,000000,18.9746,19.0511,18.9289,19.0163,9643.8359221876,0
+PKW.US,D,20080827,000000,18.9388,19.2059,18.9388,19.0957,42210.537139633,0
+PKW.US,D,20080828,000000,18.9388,19.4204,18.9388,19.3926,17941.341195115,0
+PKW.US,D,20080829,000000,19.348,19.4016,19.2437,19.2437,7307.6451171886,0
+PKW.US,D,20080902,000000,19.6538,19.6538,19.2159,19.2159,7689.2900805915,0
+PKW.US,D,20080903,000000,19.2616,19.3142,19.0599,19.2059,16207.323709681,0
+PKW.US,D,20080904,000000,19.0769,19.0769,18.6946,18.6946,7724.5343384255,0
+PKW.US,D,20080905,000000,17.9428,18.762,17.9428,18.762,4825.4423868772,0
+PKW.US,D,20080908,000000,19.0769,19.1295,18.8872,19.0957,7570.466582751,0
+PKW.US,D,20080909,000000,19.348,19.348,18.6151,18.6151,8857.385483091,0
+PKW.US,D,20080910,000000,18.4324,18.8524,18.4324,18.7442,6075.1030717926,0
+PKW.US,D,20080911,000000,18.4413,18.78,18.4413,18.772,18961.410714712,0
+PKW.US,D,20080912,000000,18.1027,18.9647,18.1027,18.9031,18032.976265484,0
+PKW.US,D,20080915,000000,18.0679,18.7352,18.0679,18.3907,5366.1899999308,0
+PKW.US,D,20080916,000000,17.4979,18.4661,17.3053,18.4502,45591.971934109,0
+PKW.US,D,20080917,000000,18.1603,18.3181,17.778,17.7948,25075.785959519,0
+PKW.US,D,20080918,000000,17.8117,18.2993,17.3509,18.0778,51534.153804928,0
+PKW.US,D,20080919,000000,18.2497,19.8018,17.4283,18.8246,4389.4205685304,0
+PKW.US,D,20080922,000000,18.623,18.623,18.1027,18.1185,19695.498256454,0
+PKW.US,D,20080923,000000,17.6588,18.3181,17.6588,17.9428,25530.940374976,0
+PKW.US,D,20080924,000000,17.6399,17.9428,17.6399,17.8722,6565.5017450833,0
+PKW.US,D,20080925,000000,17.4791,18.3181,17.4791,18.0123,9019.5090691275,0
+PKW.US,D,20080926,000000,17.908,18.2139,17.908,18.2139,13500.564708027,0
+PKW.US,D,20080929,000000,18.0679,18.0679,17.0808,17.1841,30620.211206211,0
+PKW.US,D,20080930,000000,17.4383,17.6141,16.7431,16.7431,45762.151350509,0
+PKW.US,D,20081001,000000,16.0708,17.4979,15.9546,17.4979,36538.225585944,0
+PKW.US,D,20081002,000000,17.1841,17.3599,16.8424,16.8683,45056.259215032,0
+PKW.US,D,20081003,000000,16.8604,17.3599,16.6707,16.6895,21644.00222528,0
+PKW.US,D,20081006,000000,16.043,16.3042,15.3648,16.051,25563.163696424,0
+PKW.US,D,20081007,000000,15.9646,16.0858,14.7233,15.2734,24937.829864569,0
+PKW.US,D,20081008,000000,14.333,15.4045,14.333,14.9685,30944.458378284,0
+PKW.US,D,20081009,000000,14.8205,14.9586,13.5504,13.7749,50175.739410125,0
+PKW.US,D,20081010,000000,13.1105,13.6944,12.0162,13.5226,71708.973967925,0
+PKW.US,D,20081013,000000,13.1513,15.0837,13.1513,15.0837,23980.193030279,0
+PKW.US,D,20081014,000000,15.4214,16.1484,14.7689,14.8732,12624.493156152,0
+PKW.US,D,20081015,000000,14.48,14.48,13.5912,13.5912,7586.5782434751,0
+PKW.US,D,20081016,000000,14.3488,14.3488,12.9536,14.0619,21235.168834405,0
+PKW.US,D,20081017,000000,14.0539,14.76,13.8076,14.2873,15134.89129273,0
+PKW.US,D,20081020,000000,13.9039,14.6726,13.9039,14.4968,20174.820162998,0
+PKW.US,D,20081021,000000,14.48,14.6795,14.2794,14.3926,8633.8361905436,0
+PKW.US,D,20081022,000000,14.3062,14.3062,13.4482,13.5415,11121.073814832,0
+PKW.US,D,20081023,000000,13.5415,13.7391,13.0847,13.5058,11772.589095364,0
+PKW.US,D,20081024,000000,12.7352,13.3647,12.7352,13.1611,10928.740864937,0
+PKW.US,D,20081027,000000,12.5882,13.2426,12.5882,12.7352,24199.714407644,0
+PKW.US,D,20081028,000000,12.6586,13.5564,12.6586,13.5564,26266.034895515,0
+PKW.US,D,20081029,000000,13.8335,14.4968,13.757,14.1055,22748.657963678,0
+PKW.US,D,20081030,000000,14.3756,14.3756,14.0191,14.1413,11048.571341572,0
+PKW.US,D,20081031,000000,14.2634,14.7431,14.2108,14.6368,6103.2984780598,0
+PKW.US,D,20081103,000000,14.4968,14.6458,14.4284,14.4462,17353.265578684,0
+PKW.US,D,20081104,000000,14.76,14.9347,14.6021,14.8553,25633.652212092,0
+PKW.US,D,20081105,000000,14.7431,14.7769,14.2545,14.2545,39654.824957267,0
+PKW.US,D,20081106,000000,14.1413,14.1781,13.5664,13.7034,16254.651713057,0
+PKW.US,D,20081107,000000,13.601,13.8245,13.5316,13.8245,18944.292075192,0
+PKW.US,D,20081110,000000,14.0439,14.0439,13.5316,13.609,8290.4564213606,0
+PKW.US,D,20081111,000000,13.3647,13.5742,13.1185,13.5742,7911.8323943435,0
+PKW.US,D,20081112,000000,13.1343,13.1611,12.6219,12.6844,10535.012155991,0
+PKW.US,D,20081113,000000,12.6586,13.2525,12.2376,13.2525,5872.7003339457,0
+PKW.US,D,20081114,000000,12.5782,13.6338,12.5782,13.3647,32034.009434753,0
+PKW.US,D,20081117,000000,12.7272,13.0658,12.6408,12.6408,39444.366389059,0
+PKW.US,D,20081118,000000,12.7788,12.8602,12.3269,12.6219,11059.648108321,0
+PKW.US,D,20081119,000000,12.2733,12.8861,12.2108,12.2108,23816.055486652,0
+PKW.US,D,20081120,000000,11.8354,12.1929,11.2545,11.2545,56403.903258796,0
+PKW.US,D,20081121,000000,11.4293,12.0231,11.2455,12.0231,37070.917368635,0
+PKW.US,D,20081124,000000,12.033,12.9367,12.033,12.6756,20429.585798198,0
+PKW.US,D,20081125,000000,12.9457,12.9457,12.5613,12.8324,57847.910851197,0
+PKW.US,D,20081126,000000,12.6318,13.2873,12.6318,13.2704,9854.2944903966,0
+PKW.US,D,20081128,000000,13.2625,13.3906,13.2625,13.3906,5443.7273671657,0
+PKW.US,D,20081201,000000,13.0937,13.0937,12.5882,12.5882,9029.5788570801,0
+PKW.US,D,20081202,000000,12.5445,12.7352,12.3528,12.7352,23356.873156014,0
+PKW.US,D,20081203,000000,12.3528,13.0847,12.3528,13.0847,27578.128265736,0
+PKW.US,D,20081204,000000,12.8861,13.2625,12.7103,12.7272,14480.355075813,0
+PKW.US,D,20081205,000000,12.6219,13.2783,12.4928,13.2783,11600.395721374,0
+PKW.US,D,20081208,000000,13.5504,13.8692,13.5226,13.6944,17117.632540594,0
+PKW.US,D,20081209,000000,13.5664,13.8176,13.4144,13.4144,22665.078723672,0
+PKW.US,D,20081210,000000,13.5316,13.7222,13.4402,13.609,10706.198551185,0
+PKW.US,D,20081211,000000,13.4581,13.6428,13.2873,13.2873,3467.0279920739,0
+PKW.US,D,20081212,000000,12.8602,13.4144,12.8602,13.3647,22274.370951111,0
+PKW.US,D,20081215,000000,13.5812,13.5812,13.2049,13.2972,30450.031789812,0
+PKW.US,D,20081216,000000,13.5058,14.0191,13.5058,14.0191,22605.666974751,0
+PKW.US,D,20081217,000000,13.9139,14.0807,13.7908,13.9675,22624.799571861,0
+PKW.US,D,20081218,000000,13.9923,14.0539,13.7649,13.7649,12739.288738812,0
+PKW.US,D,20081219,000000,13.7034,13.8245,13.6428,13.6428,11142.220369532,0
+PKW.US,D,20081222,000000,13.5912,13.6338,13.1433,13.3141,17006.864873115,0
+PKW.US,D,20081223,000000,13.4859,13.4859,13.2426,13.2625,16730.952683215,0
+PKW.US,D,20081224,000000,13.2972,13.324,13.2426,13.324,2752.0730474406,0
+PKW.US,D,20081226,000000,13.3727,13.4213,13.324,13.4213,37880.528320023,0
+PKW.US,D,20081229,000000,13.3826,13.3906,13.1781,13.324,32947.339202052,0
+PKW.US,D,20081230,000000,13.3906,13.7123,13.3906,13.7123,33044.009166398,0
+PKW.US,D,20081231,000000,13.6865,13.9745,13.6865,13.9576,24088.946740166,0
+PKW.US,D,20090102,000000,13.9407,14.1235,13.8941,14.1235,537.72667666787,0
+PKW.US,D,20090105,000000,14.2545,14.4194,14.2545,14.323,4969.4403545991,0
+PKW.US,D,20090106,000000,14.4542,14.611,14.4114,14.5147,4440.7764870886,0
+PKW.US,D,20090107,000000,14.1314,14.1413,14.0807,14.0807,10169.478853312,0
+PKW.US,D,20090108,000000,14.0807,14.1602,14.0291,14.1314,4257.5063463516,0
+PKW.US,D,20090109,000000,14.2277,14.2277,13.9139,13.9835,3581.8235747334,0
+PKW.US,D,20090112,000000,13.8335,13.8335,13.5912,13.601,7125.3819552469,0
+PKW.US,D,20090113,000000,13.5504,13.6776,13.5504,13.5742,1829.6804709841,0
+PKW.US,D,20090114,000000,13.324,13.3727,13.0937,13.1781,6530.2574872493,0
+PKW.US,D,20090115,000000,13.1343,13.4144,12.9278,13.2525,23027.591089964,0
+PKW.US,D,20090116,000000,13.5147,13.5812,13.2237,13.5147,6333.896622174,0
+PKW.US,D,20090120,000000,13.4313,13.4313,12.903,12.9278,5195.003604737,0
+PKW.US,D,20090121,000000,13.0757,13.0757,12.9457,12.9784,1845.7921317082,0
+PKW.US,D,20090122,000000,13.0757,13.3419,12.9963,13.3419,8258.2330999123,0
+PKW.US,D,20090123,000000,12.903,13.1105,12.903,13.1105,5720.6465358617,0
+PKW.US,D,20090126,000000,13.1869,13.3598,13.1691,13.1691,22434.480579557,0
+PKW.US,D,20090127,000000,13.2625,13.4482,13.2137,13.3906,8821.1342464617,0
+PKW.US,D,20090128,000000,13.5664,13.7908,13.5664,13.7908,8895.6506773108,0
+PKW.US,D,20090129,000000,13.5664,13.5664,13.324,13.3647,1519.5310020446,0
+PKW.US,D,20090130,000000,13.3647,13.3647,12.9784,12.9784,8909.7483804444,0
+PKW.US,D,20090202,000000,12.7967,13.043,12.7788,12.9963,7349.9382265895,0
+PKW.US,D,20090203,000000,13.0331,13.2525,13.0331,13.2525,2106.5996396801,0
+PKW.US,D,20090204,000000,13.2337,13.3319,13.1343,13.1691,3775.1635034229,0
+PKW.US,D,20090205,000000,12.9784,13.3419,12.9784,13.324,4733.8073165087,0
+PKW.US,D,20090206,000000,13.3727,13.6606,13.3647,13.6518,5587.7253348876,0
+PKW.US,D,20090209,000000,13.616,13.7649,13.5504,13.6776,5748.841942129,0
+PKW.US,D,20090210,000000,13.4402,13.5226,13.0331,13.043,3798.3240157139,0
+PKW.US,D,20090211,000000,13.1513,13.1513,12.9784,12.9864,12688.939799049,0
+PKW.US,D,20090212,000000,12.8156,13.0152,12.753,13.0152,16102.597914974,0
+PKW.US,D,20090213,000000,13.1254,13.1254,13.0937,13.1185,3346.1905366429,0
+PKW.US,D,20090217,000000,12.5524,12.615,12.4561,12.615,9309.5189621619,0
+PKW.US,D,20090218,000000,12.3269,12.4382,12.3269,12.3855,6114.3752448077,0
+PKW.US,D,20090219,000000,12.5961,12.5961,12.2108,12.2475,10122.150849935,0
+PKW.US,D,20090220,000000,11.9714,12.2108,11.9,12.0568,6839.3999773936,0
+PKW.US,D,20090223,000000,12.0817,12.0817,11.5921,11.5921,17224.372292892,0
+PKW.US,D,20090224,000000,11.6437,12.0906,11.6437,12.0817,10702.170636004,0
+PKW.US,D,20090225,000000,11.751,12.0568,11.751,12.039,10231.911538619,0
+PKW.US,D,20090226,000000,12.0082,12.0231,11.5752,11.5752,7320.735841527,0
+PKW.US,D,20090227,000000,11.4381,11.6537,11.4381,11.4819,4698.5630586747,0
+PKW.US,D,20090302,000000,11.0956,11.4203,10.8076,10.8076,51700.305306145,0
+PKW.US,D,20090303,000000,10.9317,10.9506,10.7133,10.8334,9962.0412214892,0
+PKW.US,D,20090304,000000,11.0956,11.2942,10.9754,11.1323,18133.67414501,0
+PKW.US,D,20090305,000000,10.9317,10.9317,10.5921,10.6337,40706.110819517,0
+PKW.US,D,20090306,000000,10.744,10.7887,10.4431,10.6884,51471.721119621,0
+PKW.US,D,20090309,000000,10.5623,10.7609,10.5027,10.5385,8738.5619852505,0
+PKW.US,D,20090310,000000,10.7381,11.183,10.7381,11.183,6538.3133176114,0
+PKW.US,D,20090311,000000,11.2783,11.3835,11.1492,11.183,10705.19157239,0
+PKW.US,D,20090312,000000,11.1661,11.5921,11.0956,11.5921,5254.4153536572,0
+PKW.US,D,20090313,000000,11.6348,11.759,11.5325,11.7152,19727.721577903,0
+PKW.US,D,20090316,000000,11.8195,11.9526,11.5831,11.5831,8510.9847775221,0
+PKW.US,D,20090317,000000,11.6715,11.9784,11.6715,11.9784,3966.489474522,0
+PKW.US,D,20090318,000000,11.9357,12.2893,11.9088,12.2893,7071.005100303,0
+PKW.US,D,20090319,000000,12.2654,12.2893,12.1244,12.1244,5159.7593469029,0
+PKW.US,D,20090320,000000,12.1393,12.176,11.8195,11.891,4138.6828485111,0
+PKW.US,D,20090323,000000,12.0648,12.6844,12.0648,12.6844,11429.20932618,0
+PKW.US,D,20090324,000000,12.5445,12.7192,12.5365,12.5445,9678.0732012264,0
+PKW.US,D,20090325,000000,12.606,12.8245,12.606,12.8245,1326.191073355,0
+PKW.US,D,20090326,000000,12.8156,13.0331,12.7708,13.0152,10923.705970961,0
+PKW.US,D,20090327,000000,12.8156,12.9367,12.8156,12.9109,3791.2751641471,0
+PKW.US,D,20090330,000000,12.5683,12.5683,11.8622,12.2813,8954.0554474358,0
+PKW.US,D,20090331,000000,12.5445,12.606,12.5027,12.5027,3386.4696884533,0
+PKW.US,D,20090401,000000,12.6408,12.753,12.615,12.753,2501.3353274213,0
+PKW.US,D,20090402,000000,13.0241,13.2972,13.0241,13.1433,4556.5790485433,0
+PKW.US,D,20090403,000000,13.1869,13.3647,13.1105,13.3508,27388.816252227,0
+PKW.US,D,20090406,000000,13.1343,13.1781,13.1015,13.1781,1571.893899398,0
+PKW.US,D,20090407,000000,12.9784,12.9784,12.8772,12.8772,4644.1862037307,0
+PKW.US,D,20090408,000000,12.9864,13.0937,12.9784,13.0757,5504.1460948812,0
+PKW.US,D,20090409,000000,13.3985,13.616,13.3508,13.616,6953.1885812577,0
+PKW.US,D,20090413,000000,13.5812,13.6865,13.4313,13.6606,8726.4782397074,0
+PKW.US,D,20090414,000000,13.4402,13.5664,13.3508,13.3647,6337.924537355,0
+PKW.US,D,20090415,000000,13.3598,13.5147,13.2873,13.5147,12121.003758523,0
+PKW.US,D,20090416,000000,13.5316,13.8513,13.5316,13.7908,2034.0971664215,0
+PKW.US,D,20090417,000000,13.6428,13.9039,13.6428,13.8513,9081.9417544335,0
+PKW.US,D,20090420,000000,13.5504,13.5504,13.3051,13.3051,4240.3877068322,0
+PKW.US,D,20090421,000000,13.324,13.601,13.2873,13.601,7081.0748882555,0
+PKW.US,D,20090422,000000,13.4313,13.7818,13.4313,13.5415,4889.8890297737,0
+PKW.US,D,20090423,000000,13.467,13.6338,13.3826,13.6338,4988.572951709,0
+PKW.US,D,20090424,000000,13.7302,13.9835,13.7302,13.8245,19755.91698417,0
+PKW.US,D,20090427,000000,13.5147,13.8513,13.5147,13.7123,3267.6461906128,0
+PKW.US,D,20090428,000000,13.5742,13.8513,13.5742,13.7391,9226.9467009507,0
+PKW.US,D,20090429,000000,14.0619,14.192,14.0291,14.0291,9945.9295607651,0
+PKW.US,D,20090430,000000,14.2366,14.3419,14.1681,14.1681,5902.9096978035,0
+PKW.US,D,20090501,000000,14.0191,14.1781,14.0191,14.1781,2758.1149202122,0
+PKW.US,D,20090504,000000,14.1681,14.5514,14.1681,14.5514,9979.1598610086,0
+PKW.US,D,20090505,000000,14.6458,14.6458,14.5147,14.5952,3527.4467197894,0
+PKW.US,D,20090506,000000,14.6895,14.7769,14.5683,14.7332,10223.855708256,0
+PKW.US,D,20090507,000000,14.8295,14.9943,14.5683,14.6289,6144.5846086654,0
+PKW.US,D,20090508,000000,14.9497,15.0122,14.8921,15.0122,3033.0201313176,0
+PKW.US,D,20090511,000000,14.6726,14.76,14.6547,14.7153,2287.8558228266,0
+PKW.US,D,20090512,000000,14.5872,14.6726,14.4194,14.5952,106600.78922362,0
+PKW.US,D,20090513,000000,14.2873,14.2873,14.1235,14.1513,4651.2350552975,0
+PKW.US,D,20090514,000000,14.192,14.3668,14.1513,14.3062,3624.1166841342,0
+PKW.US,D,20090515,000000,14.3419,14.3419,14.1781,14.1781,4812.3516625388,0
+PKW.US,D,20090518,000000,14.2873,14.6547,14.2873,14.6547,24199.714407644,0
+PKW.US,D,20090519,000000,14.6368,14.7511,14.5683,14.7511,4954.3356726703,0
+PKW.US,D,20090520,000000,14.8295,14.8454,14.6547,14.6647,6201.9823999951,0
+PKW.US,D,20090521,000000,14.4024,14.4382,14.2188,14.3141,5496.0902645192,0
+PKW.US,D,20090522,000000,14.3488,14.4194,14.2277,14.2794,4962.3915030323,0
+PKW.US,D,20090526,000000,14.1781,14.7233,14.1781,14.7233,13511.641474775,0
+PKW.US,D,20090527,000000,14.6895,14.7689,14.4284,14.4462,23548.199127113,0
+PKW.US,D,20090528,000000,14.5782,14.62,14.323,14.5952,9598.521876401,0
+PKW.US,D,20090529,000000,14.62,14.7153,14.5236,14.7153,3979.5801988603,0
+PKW.US,D,20090601,000000,15.3002,15.336,15.2396,15.2396,6447.6852260381,0
+PKW.US,D,20090602,000000,15.2396,15.4045,15.2396,15.3727,5297.7154418533,0
+PKW.US,D,20090603,000000,15.1433,15.1781,14.9854,15.0579,22143.463707727,0
+PKW.US,D,20090604,000000,15.1522,15.2654,15.04,15.2654,28716.014304378,0
+PKW.US,D,20090605,000000,15.476,15.4939,15.1165,15.2029,11418.132559432,0
+PKW.US,D,20090608,000000,15.0579,15.2108,14.9347,15.2029,7885.6509456668,0
+PKW.US,D,20090609,000000,15.2208,15.326,15.1433,15.2556,16426.845087047,0
+PKW.US,D,20090610,000000,15.3896,15.3896,15.1096,15.1522,8287.4354849748,0
+PKW.US,D,20090611,000000,15.195,15.319,15.1702,15.1702,5327.924805711,0
+PKW.US,D,20090612,000000,15.05,15.1344,14.9943,15.1344,7441.573296958,0
+PKW.US,D,20090615,000000,14.8454,14.8454,14.7083,14.7769,5635.0533382648,0
+PKW.US,D,20090616,000000,14.8821,14.9001,14.5952,14.5952,41879.241115992,0
+PKW.US,D,20090617,000000,14.5604,14.7332,14.5147,14.6895,1835.7223437557,0
+PKW.US,D,20090618,000000,14.611,14.7332,14.611,14.7332,1101.6348020125,0
+PKW.US,D,20090619,000000,14.7947,14.7947,14.6368,14.6368,5303.7573146248,0
+PKW.US,D,20090622,000000,14.5326,14.5326,14.2724,14.2873,10507.82372852,0
+PKW.US,D,20090623,000000,14.2366,14.2724,14.1235,14.1235,2236.4999042684,0
+PKW.US,D,20090625,000000,14.2009,14.6289,14.2009,14.5782,11277.155528096,0
+PKW.US,D,20090626,000000,14.5425,14.6021,14.5236,14.6021,7204.9332800723,0
+PKW.US,D,20090629,000000,14.5952,14.5952,14.5952,14.5952,2035.1041452168,0
+PKW.US,D,20090630,000000,14.7511,14.7511,14.5683,14.5683,3214.2763144641,0
+PKW.US,D,20090701,000000,14.6726,14.8117,14.6726,14.7511,3782.2123549897,0
+PKW.US,D,20090702,000000,14.3926,14.3926,14.2724,14.2972,23422.326777705,0
+PKW.US,D,20090706,000000,14.2366,14.2794,14.0986,14.2794,10861.273285655,0
+PKW.US,D,20090707,000000,14.2188,14.2277,14.1235,14.1413,30731.985852484,0
+PKW.US,D,20090708,000000,13.8861,14.0023,13.8861,13.9745,856.93895476471,0
+PKW.US,D,20090709,000000,14.0439,14.0708,14.0103,14.0708,1819.6106830315,0
+PKW.US,D,20090710,000000,13.9576,13.9835,13.8861,13.9835,1686.6894820575,0
+PKW.US,D,20090713,000000,14.0371,14.2634,14.0371,14.2545,10967.006059157,0
+PKW.US,D,20090714,000000,14.2873,14.333,14.2724,14.333,6471.8527171243,0
+PKW.US,D,20090715,000000,14.4879,14.7332,14.4879,14.7332,1669.5708425381,0
+PKW.US,D,20090716,000000,14.6984,14.9269,14.6984,14.9269,3301.8834696516,0
+PKW.US,D,20090717,000000,14.9189,14.9269,14.8633,14.9269,6804.1557195595,0
+PKW.US,D,20090720,000000,15.0579,15.0927,14.9943,15.0927,3187.0878869921,0
+PKW.US,D,20090721,000000,15.2466,15.2466,15.04,15.186,4413.5880596166,0
+PKW.US,D,20090722,000000,15.2556,15.319,15.2556,15.2556,1978.7133326823,0
+PKW.US,D,20090723,000000,15.6309,15.6309,15.6309,15.6309,530.67782510106,0
+PKW.US,D,20090724,000000,15.5376,15.7045,15.5376,15.7045,10139.269489454,0
+PKW.US,D,20090727,000000,15.6577,15.7461,15.6577,15.7461,1883.0503471328,0
+PKW.US,D,20090728,000000,15.6577,15.8543,15.6577,15.8147,3674.4656238971,0
+PKW.US,D,20090729,000000,15.6965,15.7203,15.6478,15.7203,1544.7054719261,0
+PKW.US,D,20090730,000000,15.9646,16.051,15.8305,15.8305,1920.3085625574,0
+PKW.US,D,20090731,000000,15.8732,15.8732,15.8147,15.8235,8921.8321259875,0
+PKW.US,D,20090803,000000,15.9189,16.0778,15.9189,16.051,997.91598610086,0
+PKW.US,D,20090804,000000,16.0351,16.1384,16.0351,16.1384,824.71563331645,0
+PKW.US,D,20090805,000000,16.1484,16.1484,15.9189,16.051,2345.2536141563,0
+PKW.US,D,20090806,000000,16.0778,16.1224,15.91,16.0004,3653.3190691967,0
+PKW.US,D,20090807,000000,16.1632,16.2943,16.1632,16.2436,3352.2324094145,0
+PKW.US,D,20090810,000000,16.1732,16.2784,16.1484,16.1484,2384.5257871714,0
+PKW.US,D,20090811,000000,16.051,16.0609,15.9904,16.043,5964.3354043142,0
+PKW.US,D,20090812,000000,16.2625,16.3092,16.2069,16.2347,6423.5177349519,0
+PKW.US,D,20090813,000000,16.2436,16.338,16.2347,16.338,2287.8558228266,0
+PKW.US,D,20090814,000000,16.0162,16.0708,16.0004,16.0708,1703.8081215768,0
+PKW.US,D,20090817,000000,15.8643,15.8643,15.7649,15.7649,5643.1091686268,0
+PKW.US,D,20090818,000000,15.7888,15.9646,15.7888,15.9646,2964.5455732401,0
+PKW.US,D,20090819,000000,15.9189,16.1046,15.9189,16.0708,2858.812799738,0
+PKW.US,D,20090820,000000,16.051,16.2168,16.051,16.188,4084.3059935672,0
+PKW.US,D,20090821,000000,16.2704,16.5029,16.2704,16.4581,11869.259059708,0
+PKW.US,D,20090824,000000,16.6339,16.6806,16.5227,16.5227,4645.193182526,0
+PKW.US,D,20090825,000000,16.7173,16.7352,16.6439,16.6617,5838.4630549069,0
+PKW.US,D,20090826,000000,16.624,16.7173,16.5723,16.5991,3496.2303771364,0
+PKW.US,D,20090827,000000,16.6439,16.6439,16.4423,16.4581,760.26899041993,0
+PKW.US,D,20090828,000000,16.8176,16.8176,16.6528,16.6806,1029.1323287539,0
+PKW.US,D,20090831,000000,16.5307,16.5475,16.4949,16.4949,1870.9666015897,0
+PKW.US,D,20090901,000000,16.4095,16.5823,16.0956,16.188,21084.122015116,0
+PKW.US,D,20090902,000000,16.0858,16.2168,16.043,16.1136,6222.1219759003,0
+PKW.US,D,20090903,000000,16.1732,16.2168,16.0956,16.1732,11553.067717997,0
+PKW.US,D,20090904,000000,16.3459,16.4661,16.3459,16.4581,4093.3688027245,0
+PKW.US,D,20090908,000000,16.6081,16.6161,16.5307,16.5653,3704.6749877548,0
+PKW.US,D,20090909,000000,16.6081,16.7521,16.5893,16.7521,3105.5226045762,0
+PKW.US,D,20090910,000000,16.761,17.0192,16.1552,16.9874,4782.1422986811,0
+PKW.US,D,20090911,000000,17.0112,17.0728,16.9498,16.9874,6858.5325745035,0
+PKW.US,D,20090914,000000,16.905,17.0898,16.905,17.0898,2485.2236666972,0
+PKW.US,D,20090915,000000,17.0728,17.2357,17.047,17.1662,24190.651598487,0
+PKW.US,D,20090916,000000,17.2615,17.4215,17.1841,17.4215,4666.3397372264,0
+PKW.US,D,20090917,000000,17.3241,17.3867,17.3241,17.3331,12174.373634671,0
+PKW.US,D,20090918,000000,17.4283,17.4283,17.2794,17.3241,2809.4708387703,0
+PKW.US,D,20090921,000000,17.1841,17.2457,17.1841,17.2109,1779.3315312212,0
+PKW.US,D,20090922,000000,17.3241,17.3241,17.2695,17.2794,3896.0009588539,0
+PKW.US,D,20090923,000000,17.2615,17.2615,17.0898,17.0898,5867.6654399694,0
+PKW.US,D,20090924,000000,17.047,17.047,16.7998,16.7998,3316.9881515804,0
+PKW.US,D,20090925,000000,16.7998,16.7998,16.6617,16.7521,1879.0224319518,0
+PKW.US,D,20090928,000000,16.7918,17.0728,16.7918,17.0728,6364.1059860317,0
+PKW.US,D,20090929,000000,17.1146,17.1146,17.0112,17.0112,3518.3839106321,0
+PKW.US,D,20090930,000000,17.0808,17.0808,16.7839,16.8683,4964.4054606228,0
+PKW.US,D,20091001,000000,16.8424,16.8424,16.5723,16.5823,7539.250240098,0
+PKW.US,D,20091002,000000,16.3648,16.5029,16.3648,16.3827,8929.8879563496,0
+PKW.US,D,20091005,000000,16.4512,16.6339,16.4423,16.6339,3135.731968434,0
+PKW.US,D,20091006,000000,16.8087,16.9944,16.8087,16.8951,19455.837303184,0
+PKW.US,D,20091007,000000,16.8862,16.9874,16.8772,16.9874,8499.9080107743,0
+PKW.US,D,20091008,000000,17.0728,17.1473,17.0728,17.1146,9684.1150739979,0
+PKW.US,D,20091009,000000,17.0649,17.1662,17.0649,17.1473,2978.6432763737,0
+PKW.US,D,20091012,000000,17.2457,17.3429,17.1662,17.2357,11216.736800381,0
+PKW.US,D,20091013,000000,17.1314,17.193,17.1225,17.1751,5502.1321372907,0
+PKW.US,D,20091014,000000,17.3767,17.4453,17.2794,17.4283,10312.469842239,0
+PKW.US,D,20091015,000000,17.3509,17.4791,17.3241,17.4621,5862.6305459931,0
+PKW.US,D,20091016,000000,17.3151,17.4383,17.2357,17.4125,9743.5268229182,0
+PKW.US,D,20091019,000000,17.4383,17.623,17.4383,17.5803,3096.4597954189,0
+PKW.US,D,20091020,000000,17.6041,17.6041,17.4453,17.4889,6672.2414973807,0
+PKW.US,D,20091021,000000,17.623,17.6588,17.3678,17.3678,7142.5005947663,0
+PKW.US,D,20091022,000000,17.3429,17.5426,17.3429,17.4979,5102.3615555732,0
+PKW.US,D,20091023,000000,17.4721,17.4721,17.2615,17.2873,6584.6343421932,0
+PKW.US,D,20091026,000000,17.2615,17.5078,17.0649,17.0898,7487.8943215398,0
+PKW.US,D,20091027,000000,17.1146,17.1146,16.9318,16.9318,6940.0978569194,0
+PKW.US,D,20091028,000000,16.9408,16.9408,16.6339,16.6339,5517.2368192196,0
+PKW.US,D,20091029,000000,16.7173,17.0381,16.7173,16.9944,5189.9687107607,0
+PKW.US,D,20091030,000000,16.9239,16.9318,16.5375,16.5823,23051.75858105,0
+PKW.US,D,20091102,000000,16.5823,16.761,16.4581,16.5227,7458.6919364774,0
+PKW.US,D,20091103,000000,16.5893,16.769,16.5823,16.769,5158.7523681077,0
+PKW.US,D,20091104,000000,16.9239,17.056,16.761,16.7998,10127.185743912,0
+PKW.US,D,20091105,000000,17.0381,17.1841,17.0381,17.1841,5354.1062543878,0
+PKW.US,D,20091106,000000,17.0986,17.2357,17.0282,17.2357,1740.0593582061,0
+PKW.US,D,20091109,000000,17.3599,17.5714,17.3599,17.5714,6838.3929985983,0
+PKW.US,D,20091110,000000,17.6041,17.623,17.5426,17.5803,5164.7942408792,0
+PKW.US,D,20091111,000000,17.7074,17.7164,17.6667,17.6906,3568.732850395,0
+PKW.US,D,20091112,000000,17.7164,17.7164,17.4522,17.4522,2804.435944794,0
+PKW.US,D,20091113,000000,17.4453,17.6498,17.4453,17.631,6861.5535108892,0
+PKW.US,D,20091116,000000,17.7164,18.0322,17.7164,17.9855,9794.8827414763,0
+PKW.US,D,20091117,000000,17.908,17.908,17.8464,17.8991,3228.3740175977,0
+PKW.US,D,20091118,000000,17.7948,17.8048,17.7948,17.8048,332.3030024352,0
+PKW.US,D,20091119,000000,17.5893,17.6141,17.4889,17.6141,7923.9161398866,0
+PKW.US,D,20091120,000000,17.4721,17.5257,17.4621,17.5167,3552.6211896709,0
+PKW.US,D,20091123,000000,17.769,17.8196,17.6399,17.6588,6601.7529817126,0
+PKW.US,D,20091124,000000,17.6667,17.6816,17.5714,17.6816,4960.3775454418,0
+PKW.US,D,20091125,000000,17.7253,17.761,17.7253,17.761,2227.4370951111,0
+PKW.US,D,20091127,000000,17.3053,17.5426,17.3053,17.5426,1657.487096995,0
+PKW.US,D,20091130,000000,17.4025,17.4721,17.4025,17.4721,1777.3175736307,0
+PKW.US,D,20091201,000000,17.6746,17.6985,17.6399,17.6588,4867.7354962781,0
+PKW.US,D,20091202,000000,17.7253,17.7858,17.6906,17.6906,2739.9893018975,0
+PKW.US,D,20091203,000000,17.8048,17.8048,17.5893,17.5893,571.96395570665,0
+PKW.US,D,20091204,000000,17.8812,17.8812,17.5714,17.6816,10985.131677471,0
+PKW.US,D,20091207,000000,17.7531,17.8464,17.7531,17.8048,3046.110855656,0
+PKW.US,D,20091208,000000,17.6141,17.6746,17.6141,17.6667,2233.4789678826,0
+PKW.US,D,20091209,000000,17.5624,17.6667,17.5426,17.6667,2752.0730474406,0
+PKW.US,D,20091210,000000,17.8117,17.8196,17.7253,17.7858,5846.518885269,0
+PKW.US,D,20091211,000000,17.8812,17.8902,17.8117,17.8464,17276.735190245,0
+PKW.US,D,20091214,000000,17.9517,17.9944,17.9348,17.9944,4140.6968061016,0
+PKW.US,D,20091215,000000,17.9348,18.059,17.9348,17.9606,9216.8769129981,0
+PKW.US,D,20091216,000000,18.0868,18.1027,18.0868,18.1027,797.52720584448,0
+PKW.US,D,20091217,000000,17.9944,17.9944,17.8464,17.8991,3670.4377087161,0
+PKW.US,D,20091218,000000,17.8812,17.8812,17.7531,17.7531,686.75953836608,0
+PKW.US,D,20091221,000000,17.8812,18.1027,17.8812,18.0322,4278.652901052,0
+PKW.US,D,20091222,000000,18.0947,18.1275,18.0868,18.1027,3268.6531694081,0
+PKW.US,D,20091223,000000,18.1185,18.1513,18.1027,18.1434,4835.5121748298,0
+PKW.US,D,20091224,000000,18.2049,18.2209,18.1871,18.2209,3615.0538749769,0
+PKW.US,D,20091228,000000,18.2675,18.2993,18.1871,18.197,9392.0912233731,0
+PKW.US,D,20091229,000000,18.2595,18.2595,18.2049,18.2139,2849.7499905807,0
+PKW.US,D,20091230,000000,18.1106,18.1603,18.1106,18.1603,2302.9605047555,0
+PKW.US,D,20091231,000000,18.2209,18.2209,18.059,18.059,3878.8823193345,0
+PKW.US,D,20100104,000000,18.1185,18.3281,18.1185,18.2765,8208.8911389447,0
+PKW.US,D,20100105,000000,18.3639,18.3817,18.3381,18.3817,1241.6048545533,0
+PKW.US,D,20100106,000000,18.3469,18.4264,18.3381,18.3728,4130.6270181491,0
+PKW.US,D,20100107,000000,18.4075,18.5267,18.3728,18.49,7008.5724149969,0
+PKW.US,D,20100108,000000,18.5078,18.5078,18.49,18.4999,2045.1739331694,0
+PKW.US,D,20100111,000000,18.6409,18.6409,18.5814,18.6151,3471.055907255,0
+PKW.US,D,20100112,000000,18.4999,18.5366,18.3728,18.4075,5764.9536028531,0
+PKW.US,D,20100113,000000,18.49,18.5466,18.49,18.5267,3246.4996359124,0
+PKW.US,D,20100114,000000,18.5654,18.6151,18.5366,18.6151,12771.512060259,0
+PKW.US,D,20100115,000000,18.4592,18.4592,18.4264,18.4264,686.75953836608,0
+PKW.US,D,20100119,000000,18.5078,18.6409,18.5078,18.6151,6674.2554549712,0
+PKW.US,D,20100120,000000,18.3728,18.4324,18.3381,18.4175,2348.2745505421,0
+PKW.US,D,20100121,000000,18.4324,18.4324,18.1027,18.1027,49558.461408632,0
+PKW.US,D,20100122,000000,18.0222,18.1275,17.7352,17.7352,22938.976955981,0
+PKW.US,D,20100125,000000,17.8464,17.8722,17.7432,17.8117,4140.6968061016,0
+PKW.US,D,20100126,000000,17.8524,17.9428,17.778,17.778,3258.5833814555,0
+PKW.US,D,20100127,000000,17.7074,17.8048,17.6816,17.6816,5935.1330192517,0
+PKW.US,D,20100128,000000,17.908,17.9269,17.5624,17.6816,8960.0973202073,0
+PKW.US,D,20100129,000000,17.6985,17.7531,17.6141,17.6141,1704.8151003721,0
+PKW.US,D,20100201,000000,17.5078,17.6498,17.4721,17.6498,13341.462058375,0
+PKW.US,D,20100202,000000,17.6985,17.8902,17.6985,17.8902,5330.9457420968,0
+PKW.US,D,20100203,000000,17.761,17.761,17.7253,17.7352,3712.7308181169,0
+PKW.US,D,20100204,000000,17.6498,17.6498,17.3241,17.3241,1562.8310902407,0
+PKW.US,D,20100205,000000,17.2695,17.2695,17.0014,17.2615,9260.1770011942,0
+PKW.US,D,20100208,000000,17.2546,17.3599,17.2546,17.2615,8699.2898122354,0
+PKW.US,D,20100209,000000,17.3599,17.4721,17.2357,17.3867,5211.1152654611,0
+PKW.US,D,20100210,000000,17.3678,17.4125,17.2873,17.4125,4181.9829367072,0
+PKW.US,D,20100211,000000,17.2873,17.5972,17.2873,17.5893,5183.9268379891,0
+PKW.US,D,20100212,000000,17.4383,17.5972,17.3678,17.5803,6554.4249783355,0
+PKW.US,D,20100216,000000,17.7164,17.8464,17.6906,17.8464,3590.8863838907,0
+PKW.US,D,20100217,000000,17.8376,18.0401,17.8376,18.0024,11809.847310788,0
+PKW.US,D,20100218,000000,18.0123,18.1355,18.0123,18.1275,7311.6730323697,0
+PKW.US,D,20100219,000000,18.0868,18.2209,18.0868,18.2139,772.35273596303,0
+PKW.US,D,20100222,000000,18.2595,18.2765,18.2209,18.2497,8379.0705553433,0
+PKW.US,D,20100223,000000,18.2307,18.2407,18.0401,18.0778,11099.927260131,0
+PKW.US,D,20100224,000000,18.1275,18.2139,18.1275,18.2049,4635.1233945734,0
+PKW.US,D,20100225,000000,18.049,18.2307,18.049,18.2307,2526.5097973028,0
+PKW.US,D,20100226,000000,18.2595,18.3381,18.2497,18.3181,13132.010468962,0
+PKW.US,D,20100301,000000,18.3381,18.4751,18.3381,18.4751,4101.4246330866,0
+PKW.US,D,20100302,000000,18.6151,18.623,18.5654,18.5902,13927.523717216,0
+PKW.US,D,20100303,000000,18.5654,18.631,18.5366,18.5366,6447.6852260381,0
+PKW.US,D,20100304,000000,18.5466,18.5734,18.5178,18.5734,842.8412516311,0
+PKW.US,D,20100305,000000,18.7442,18.7532,18.7442,18.7532,343.37976918304,0
+PKW.US,D,20100308,000000,18.8792,18.8792,18.8058,18.8524,2387.5467235571,0
+PKW.US,D,20100309,000000,18.8157,18.9031,18.7988,18.7988,3439.8395646019,0
+PKW.US,D,20100310,000000,18.9388,18.9647,18.8792,18.9219,1904.1969018332,0
+PKW.US,D,20100311,000000,18.8157,18.9478,18.8157,18.9478,6630.9553667751,0
+PKW.US,D,20100312,000000,18.9219,18.9219,18.8693,18.8872,3423.7279038778,0
+PKW.US,D,20100315,000000,18.8425,18.8792,18.8058,18.8792,2475.1538787446,0
+PKW.US,D,20100316,000000,18.9031,18.9746,18.9031,18.9746,3078.3341771043,0
+PKW.US,D,20100317,000000,19.0511,19.1395,19.0341,19.0858,13037.354462208,0
+PKW.US,D,20100318,000000,19.0858,19.1215,19.0858,19.1215,13760.365237204,0
+PKW.US,D,20100319,000000,19.0163,19.0163,18.9925,18.9925,1933.3992868957,0
+PKW.US,D,20100322,000000,18.9478,19.2059,18.9478,19.198,5436.6785155989,0
+PKW.US,D,20100323,000000,19.1663,19.2874,19.1395,19.2874,3770.1286094466,0
+PKW.US,D,20100324,000000,19.1821,19.1901,19.1821,19.1901,2120.6973428137,0
+PKW.US,D,20100325,000000,19.2616,19.2705,19.2159,19.2705,1626.270754342,0
+PKW.US,D,20100326,000000,19.198,19.2059,19.0769,19.0858,6352.0222404886,0
+PKW.US,D,20100329,000000,19.1663,19.2437,19.1663,19.2338,4589.8093487868,0
+PKW.US,D,20100330,000000,19.2338,19.3311,19.2338,19.2795,2552.6912459795,0
+PKW.US,D,20100331,000000,19.2159,19.3231,19.2159,19.2795,6152.6404390275,0
+PKW.US,D,20100401,000000,19.339,19.339,19.2437,19.2874,4128.6130605585,0
+PKW.US,D,20100405,000000,19.3658,19.5038,19.3658,19.4712,1678.6336516954,0
+PKW.US,D,20100406,000000,19.4443,19.5108,19.4443,19.4712,9189.6884855262,0
+PKW.US,D,20100407,000000,19.4522,19.4522,19.4016,19.4016,1324.1771157645,0
+PKW.US,D,20100408,000000,19.2963,19.339,19.198,19.339,6247.2964457818,0
+PKW.US,D,20100409,000000,19.3559,19.3559,19.348,19.3559,1475.2239350532,0
+PKW.US,D,20100412,000000,19.4106,19.497,19.4106,19.4522,3711.7238393217,0
+PKW.US,D,20100413,000000,19.3926,19.5038,19.3926,19.5038,5037.9149126767,0
+PKW.US,D,20100414,000000,19.497,19.5366,19.497,19.5366,384.66589978863,0
+PKW.US,D,20100415,000000,19.6717,19.7522,19.627,19.7184,5956.2795739521,0
+PKW.US,D,20100416,000000,19.636,19.7085,19.481,19.5912,4910.0286056789,0
+PKW.US,D,20100419,000000,19.5744,19.6449,19.4443,19.627,5412.5110245127,0
+PKW.US,D,20100420,000000,19.6092,19.8355,19.6092,19.8267,9779.7780595475,0
+PKW.US,D,20100421,000000,19.8525,19.8525,19.6995,19.7939,3648.2841752204,0
+PKW.US,D,20100422,000000,19.6995,19.9667,19.6995,19.9667,3273.6880633843,0
+PKW.US,D,20100423,000000,19.9845,20.0987,19.9071,20.0987,9001.3834508129,0
+PKW.US,D,20100426,000000,20.1504,20.1861,20.062,20.0709,6501.0551021868,0
+PKW.US,D,20100427,000000,20.0342,20.062,19.777,19.8018,3387.4766672485,0
+PKW.US,D,20100428,000000,19.6538,19.7333,19.6449,19.6906,4426.678783955,0
+PKW.US,D,20100429,000000,19.8267,19.9667,19.8267,19.9419,2396.6095327145,0
+PKW.US,D,20100430,000000,19.8267,19.8355,19.5824,19.5824,3760.058821494,0
+PKW.US,D,20100503,000000,19.5278,19.7253,19.5278,19.6906,3969.5104109078,0
+PKW.US,D,20100504,000000,19.5366,19.5366,19.1901,19.2437,4369.2809926252,0
+PKW.US,D,20100505,000000,19.1395,19.3142,19.0599,19.1663,6199.9684424046,0
+PKW.US,D,20100506,000000,19.1663,19.2795,10.6239,18.7094,13827.832816485,0
+PKW.US,D,20100507,000000,18.5267,18.6488,18.2307,18.3469,11433.237241362,0
+PKW.US,D,20100510,000000,18.8792,18.9647,18.8246,18.9388,15080.514437786,0
+PKW.US,D,20100511,000000,18.8425,19.2437,18.7034,19.0599,5585.7113772971,0
+PKW.US,D,20100512,000000,19.1137,19.4016,19.1137,19.3926,6059.9983898637,0
+PKW.US,D,20100513,000000,19.3311,19.4204,19.2249,19.2338,4954.3356726703,0
+PKW.US,D,20100514,000000,18.912,18.9289,18.8157,18.9031,7786.9670237315,0
+PKW.US,D,20100517,000000,19.0163,19.0163,18.5982,18.9746,6475.8806323054,0
+PKW.US,D,20100518,000000,19.1473,19.1473,18.7094,18.7184,3353.2393882097,0
+PKW.US,D,20100519,000000,18.631,18.7532,18.49,18.7532,9180.6256763688,0
+PKW.US,D,20100520,000000,18.197,18.2903,17.8722,17.8722,6481.9225050769,0
+PKW.US,D,20100521,000000,17.8286,18.0778,17.4383,18.0778,13126.975574985,0
+PKW.US,D,20100524,000000,17.9269,17.9428,17.9269,17.9428,2408.6932782576,0
+PKW.US,D,20100525,000000,17.6816,17.8524,17.4453,17.8524,3567.7258715997,0
+PKW.US,D,20100526,000000,17.9517,18.1781,17.8624,17.8624,22325.726869669,0
+PKW.US,D,20100527,000000,18.0947,18.4075,18.0947,18.4075,5293.6875266723,0
+PKW.US,D,20100528,000000,18.3381,18.3381,18.3281,18.3281,332.3030024352,0
+PKW.US,D,20100601,000000,18.1355,18.2765,18.1185,18.1275,9499.8379544657,0
+PKW.US,D,20100602,000000,18.0024,18.3728,18.0024,18.3728,10527.963304424,0
+PKW.US,D,20100603,000000,18.4502,18.5654,18.4502,18.5178,5675.3324900751,0
+PKW.US,D,20100604,000000,18.3281,18.3569,17.9517,17.9517,2669.5007862294,0
+PKW.US,D,20100607,000000,17.908,17.9517,17.8196,17.8464,3082.3620922853,0
+PKW.US,D,20100608,000000,17.778,17.778,17.5167,17.7253,4901.9727753168,0
+PKW.US,D,20100609,000000,18.0322,18.0322,17.6816,17.6906,1555.7822386739,0
+PKW.US,D,20100610,000000,17.908,18.0679,17.908,18.0679,8807.0365433281,0
+PKW.US,D,20100611,000000,18.0778,18.1781,18.0222,18.1781,5960.3074891332,0
+PKW.US,D,20100614,000000,18.3381,18.3996,18.3181,18.3996,2120.6973428137,0
+PKW.US,D,20100615,000000,18.3728,18.623,18.3728,18.623,6468.8317807386,0
+PKW.US,D,20100616,000000,18.5982,18.6588,18.5982,18.6072,2488.244603083,0
+PKW.US,D,20100617,000000,18.4999,18.631,18.4999,18.631,978.78338899095,0
+PKW.US,D,20100618,000000,18.6072,18.623,18.6072,18.623,3573.7677443713,0
+PKW.US,D,20100621,000000,18.8246,18.8246,18.49,18.49,15750.155336634,0
+PKW.US,D,20100622,000000,18.5565,18.5565,18.2834,18.2834,1650.4382454282,0
+PKW.US,D,20100623,000000,18.1513,18.1781,18.1513,18.1781,462.20326702351,0
+PKW.US,D,20100624,000000,17.9696,18.0778,17.9428,17.9517,5529.3205647627,0
+PKW.US,D,20100625,000000,17.9606,18.0024,17.9348,18.0024,1490.3286169821,0
+PKW.US,D,20100629,000000,17.8048,17.8048,17.4453,17.4453,9888.5317694353,0
+PKW.US,D,20100630,000000,17.4433,17.5684,17.3301,17.34,10060.725143425,0
+PKW.US,D,20100701,000000,17.1841,17.2794,16.9498,17.2695,4419.6299323882,0
+PKW.US,D,20100702,000000,17.1314,17.1473,17.1146,17.1473,625.33383185533,0
+PKW.US,D,20100706,000000,17.3151,17.3678,17.3151,17.3678,1490.3286169821,0
+PKW.US,D,20100707,000000,17.1374,17.5167,17.1374,17.5167,18323.993137313,0
+PKW.US,D,20100708,000000,17.7164,17.769,17.6399,17.769,3437.8256070114,0
+PKW.US,D,20100709,000000,17.7858,17.8286,17.769,17.7948,7794.0158752983,0
+PKW.US,D,20100712,000000,17.8117,17.8464,17.769,17.8286,10318.511715011,0
+PKW.US,D,20100713,000000,18.0222,18.1603,18.0222,18.1603,2435.8817057295,0
+PKW.US,D,20100714,000000,18.1185,18.2209,18.1106,18.1185,2075.3832970271,0
+PKW.US,D,20100715,000000,18.1871,18.1871,18.0401,18.1275,2125.73223679,0
+PKW.US,D,20100716,000000,17.908,17.9348,17.7253,17.7432,6374.1757739843,0
+PKW.US,D,20100719,000000,17.8048,17.8812,17.6906,17.8812,1286.91890034,0
+PKW.US,D,20100720,000000,17.7253,17.8902,17.7253,17.8902,814.64584536387,0
+PKW.US,D,20100721,000000,18.0222,18.0222,17.7164,17.7164,7366.0498873136,0
+PKW.US,D,20100722,000000,17.8524,17.9766,17.8524,17.8812,4687.4862919268,0
+PKW.US,D,20100723,000000,17.769,18.0401,17.769,18.0024,2259.6604165594,0
+PKW.US,D,20100726,000000,18.1106,18.2595,18.1106,18.2595,7975.2720584448,0
+PKW.US,D,20100727,000000,18.1513,18.2049,18.1513,18.2049,2591.9634189946,0
+PKW.US,D,20100728,000000,18.1027,18.1027,18.0322,18.0401,1281.8840063637,0
+PKW.US,D,20100729,000000,17.9696,17.9696,17.8902,17.9517,6648.0740062945,0
+PKW.US,D,20100730,000000,17.778,18.1434,17.778,18.1434,3329.0718971235,0
+PKW.US,D,20100802,000000,18.3569,18.3728,18.3381,18.3728,2911.1756970914,0
+PKW.US,D,20100803,000000,18.3639,18.3639,18.2209,18.2209,1676.6196941049,0
+PKW.US,D,20100804,000000,18.4264,18.4502,18.4264,18.4502,343.37976918304,0
+PKW.US,D,20100805,000000,18.4592,18.5267,18.4175,18.4999,1949.5109476198,0
+PKW.US,D,20100806,000000,18.3281,18.4999,18.3181,18.4999,3135.731968434,0
+PKW.US,D,20100809,000000,18.623,18.623,18.5565,18.6072,1716.8988459152,0
+PKW.US,D,20100810,000000,18.4324,18.4324,18.4324,18.4324,571.96395570665,0
+PKW.US,D,20100811,000000,18.1692,18.1781,17.9696,17.9855,4442.7904446791,0
+PKW.US,D,20100812,000000,17.8196,18.0024,17.8196,17.9766,7945.0626945871,0
+PKW.US,D,20100813,000000,17.9269,17.9696,17.9269,17.9696,3223.3391236214,0
+PKW.US,D,20100816,000000,17.8524,17.9348,17.8524,17.8812,51982.259368817,0
+PKW.US,D,20100817,000000,18.0322,18.2595,18.0322,18.1603,3866.7985737914,0
+PKW.US,D,20100818,000000,18.0322,18.1781,18.0322,18.1355,3043.0899192702,0
+PKW.US,D,20100819,000000,17.8991,17.8991,17.7164,17.7531,7169.6890222383,0
+PKW.US,D,20100820,000000,17.7164,17.761,17.623,17.761,39837.088119209,0
+PKW.US,D,20100823,000000,17.8464,17.8722,17.6399,17.6399,5241.3246293188,0
+PKW.US,D,20100824,000000,17.4383,17.4453,17.3937,17.4453,600.15936197388,0
+PKW.US,D,20100825,000000,17.3151,17.5624,17.3151,17.5624,7618.8015649234,0
+PKW.US,D,20100826,000000,17.5803,17.6041,17.4621,17.4621,3062.2225163801,0
+PKW.US,D,20100827,000000,17.5624,17.6906,17.4283,17.6906,1472.2029986675,0
+PKW.US,D,20100830,000000,17.5714,17.5972,17.5078,17.5078,4335.0437135865,0
+PKW.US,D,20100831,000000,17.4721,17.5426,17.4383,17.4621,3489.1815255696,0
+PKW.US,D,20100901,000000,17.6588,17.8902,17.6588,17.8624,31761.118181239,0
+PKW.US,D,20100902,000000,17.9348,18.0778,17.9348,18.0778,2732.9404503307,0
+PKW.US,D,20100903,000000,18.2834,18.3639,18.2834,18.3469,5664.2557233273,0
+PKW.US,D,20100907,000000,18.2765,18.3181,18.2307,18.2307,76488.095330221,0
+PKW.US,D,20100908,000000,18.3569,18.3639,18.2834,18.2834,1143.9279114133,0
+PKW.US,D,20100909,000000,18.4751,18.4751,18.3907,18.4324,2552.6912459795,0
+PKW.US,D,20100910,000000,18.5078,18.5078,18.5078,18.5078,344.3867479783,0
+PKW.US,D,20100913,000000,18.6856,18.7094,18.6588,18.7094,2157.9555582383,0
+PKW.US,D,20100914,000000,18.8157,18.8326,18.8157,18.8326,1809.540895079,0
+PKW.US,D,20100915,000000,18.7352,18.8693,18.7352,18.8693,8339.7983823283,0
+PKW.US,D,20100916,000000,18.8425,18.8425,18.762,18.8157,31891.018445827,0
+PKW.US,D,20100917,000000,18.8157,18.8693,18.7442,18.8326,16508.410369463,0
+PKW.US,D,20100920,000000,18.8693,19.1215,18.8693,19.1215,140543.02347539,0
+PKW.US,D,20100921,000000,19.1295,19.2437,19.0769,19.1563,19277.602056423,0
+PKW.US,D,20100922,000000,19.0679,19.1395,19.0679,19.0769,9767.6943140044,0
+PKW.US,D,20100923,000000,19.1901,19.2249,19.0599,19.0599,3031.0061737271,0
+PKW.US,D,20100924,000000,19.2159,19.3837,19.2159,19.3748,5056.0405309913,0
+PKW.US,D,20100927,000000,19.4106,19.4106,19.2705,19.3311,5045.9707430387,0
+PKW.US,D,20100928,000000,19.1473,19.4374,19.1473,19.4374,1585.9916025316,0
+PKW.US,D,20100929,000000,19.3559,19.481,19.3559,19.481,1967.6365659345,0
+PKW.US,D,20100930,000000,19.5366,19.6092,19.3748,19.4522,1957.5667779819,0
+PKW.US,D,20101001,000000,19.4016,19.4016,19.2338,19.339,1278.8630699779,0
+PKW.US,D,20101004,000000,19.1563,19.1563,19.0858,19.0957,2641.3053799622,0
+PKW.US,D,20101005,000000,19.4204,19.4204,19.4106,19.4106,1377.5469919132,0
+PKW.US,D,20101006,000000,19.4522,19.5108,19.339,19.339,5159.7593469029,0
+PKW.US,D,20101007,000000,19.4612,19.4712,19.3658,19.3748,3887.9451284918,0
+PKW.US,D,20101008,000000,19.4522,19.5366,19.3837,19.5366,8915.7902532159,0
+PKW.US,D,20101011,000000,19.5456,19.6906,19.5456,19.6191,57684.780286364,0
+PKW.US,D,20101012,000000,19.627,19.7333,19.5824,19.7333,6919.9582810142,0
+PKW.US,D,20101013,000000,19.8018,19.9497,19.7939,19.9497,3122.6412440956,0
+PKW.US,D,20101014,000000,19.9925,19.9925,19.8525,19.8525,1785.3734039928,0
+PKW.US,D,20101015,000000,20.0342,20.0531,19.9419,19.9667,3882.9102345155,0
+PKW.US,D,20101018,000000,20.062,20.1335,20.0342,20.1335,5623.9765715169,0
+PKW.US,D,20101019,000000,19.9419,19.9419,19.627,19.6906,6206.0103151762,0
+PKW.US,D,20101021,000000,20.0015,20.0908,19.9667,20.0263,3017.9154493888,0
+PKW.US,D,20101022,000000,20.0263,20.0908,20.0263,20.0908,2636.2704859859,0
+PKW.US,D,20101025,000000,20.3092,20.3262,20.2219,20.2219,5460.8460066851,0
+PKW.US,D,20101026,000000,20.2129,20.2904,20.2129,20.2755,5203.059435099,0
+PKW.US,D,20101027,000000,20.2576,20.2576,20.0709,20.1583,8443.5171982399,0
+PKW.US,D,20101028,000000,20.0441,20.0908,20.0441,20.0908,5356.1202119783,0
+PKW.US,D,20101029,000000,20.1206,20.1464,20.1206,20.1464,516.58012196745,0
+PKW.US,D,20101101,000000,20.2408,20.3092,20.0908,20.0908,2697.6961924967,0
+PKW.US,D,20101102,000000,20.3768,20.3768,20.3619,20.3768,1514.4961080683,0
+PKW.US,D,20101103,000000,20.4195,20.4195,20.2904,20.3172,3264.625254227,0
+PKW.US,D,20101104,000000,20.6032,20.6201,20.6032,20.6121,725.02473258589,0
+PKW.US,D,20101105,000000,20.7095,20.8107,20.6658,20.7263,36533.190691967,0
+PKW.US,D,20101108,000000,20.7531,20.7531,20.6559,20.7443,20733.693394366,0
+PKW.US,D,20101109,000000,20.8207,20.8207,20.63,20.63,16782.308601773,0
+PKW.US,D,20101110,000000,20.5516,20.7621,20.5516,20.7531,6138.5427358939,0
+PKW.US,D,20101111,000000,20.6121,20.7711,20.6121,20.7621,2855.7918633522,0
+PKW.US,D,20101112,000000,20.5873,20.5873,20.4454,20.4454,1985.7621842491,0
+PKW.US,D,20101115,000000,20.5704,20.6032,20.5079,20.5079,4675.4025463837,0
+PKW.US,D,20101116,000000,20.3262,20.3262,20.0263,20.0531,18064.192608136,0
+PKW.US,D,20101117,000000,20.1265,20.1941,20.062,20.1583,13288.092182227,0
+PKW.US,D,20101118,000000,20.2129,20.4274,20.2129,20.3619,2706.759001654,0
+PKW.US,D,20101119,000000,20.344,20.3946,20.344,20.3946,6024.7541320297,0
+PKW.US,D,20101122,000000,20.4195,20.5516,20.3768,20.5446,9358.8609231295,0
+PKW.US,D,20101123,000000,20.344,20.3946,20.2755,20.344,2088.4740213655,0
+PKW.US,D,20101124,000000,20.5446,20.5704,20.5446,20.5704,230.59814411412,0
+PKW.US,D,20101129,000000,20.3946,20.4622,20.2834,20.4622,8876.5180802009,0
+PKW.US,D,20101130,000000,20.344,20.4454,20.344,20.353,1849.8200468893,0
+PKW.US,D,20101201,000000,20.6658,20.7025,20.6658,20.6658,4812.3516625388,0
+PKW.US,D,20101202,000000,20.7174,20.7799,20.7174,20.7799,6008.6424713056,0
+PKW.US,D,20101203,000000,20.7621,20.7799,20.7025,20.7621,25901.508571631,0
+PKW.US,D,20101206,000000,20.7711,20.8575,20.7711,20.8049,22667.092681262,0
+PKW.US,D,20101207,000000,20.9349,20.9349,20.7889,20.7889,33430.689023776,0
+PKW.US,D,20101208,000000,20.7711,20.7711,20.7711,20.7711,343.37976918304,0
+PKW.US,D,20101209,000000,20.8575,20.8575,20.7531,20.7799,16658.450209956,0
+PKW.US,D,20101210,000000,20.8395,20.9538,20.8307,20.9538,2615.1239312855,0
+PKW.US,D,20101213,000000,20.9538,20.9538,20.8713,20.8713,6179.8288664995,0
+PKW.US,D,20101214,000000,20.8107,20.8813,20.7711,20.7979,6466.817823148,0
+PKW.US,D,20101215,000000,20.8902,20.8991,20.8107,20.8307,3458.9721617119,0
+PKW.US,D,20101216,000000,20.7979,20.9161,20.7979,20.8813,703.87817788547,0
+PKW.US,D,20101217,000000,20.8495,20.9448,20.8495,20.9349,7465.7407880442,0
+PKW.US,D,20101220,000000,20.9617,20.9617,20.8713,20.9538,8105.1723230331,0
+PKW.US,D,20101221,000000,20.9816,21.0779,20.9816,21.0412,2397.6165115097,0
+PKW.US,D,20101222,000000,21.0412,21.1534,21.0412,21.1464,4313.897158886,0
+PKW.US,D,20101223,000000,21.1464,21.1872,21.1216,21.1464,3821.4845280048,0
+PKW.US,D,20101227,000000,21.06,21.0848,21.06,21.0848,1339.2817976934,0
+PKW.US,D,20101228,000000,21.1296,21.1872,21.1037,21.1702,9019.5090691275,0
+PKW.US,D,20101229,000000,21.2696,21.2894,21.207,21.2894,7399.2801875571,0
+PKW.US,D,20101230,000000,21.2507,21.3132,21.2418,21.3132,3578.8026383476,0
+PKW.US,D,20101231,000000,21.217,21.2814,21.217,21.217,2298.9325895744,0
+PKW.US,D,20110103,000000,21.3202,21.5317,21.3202,21.4851,4162.8503395973,0
+PKW.US,D,20110104,000000,21.4761,21.4761,21.2218,21.2874,19510.214158128,0
+PKW.US,D,20110105,000000,21.2218,21.3788,21.2218,21.3788,2811.4847963608,0
+PKW.US,D,20110106,000000,21.3609,21.3609,21.2586,21.3024,5603.8369956118,0
+PKW.US,D,20110107,000000,21.3202,21.3609,21.205,21.2488,9535.0822122997,0
+PKW.US,D,20110110,000000,21.2308,21.4056,21.1872,21.4056,9353.8260291532,0
+PKW.US,D,20110111,000000,21.5575,21.6003,21.494,21.5665,7827.2461755418,0
+PKW.US,D,20110112,000000,21.6757,21.7125,21.6757,21.6837,2155.9416006478,0
+PKW.US,D,20110113,000000,21.6837,21.7224,21.6658,21.6927,1952.5318840056,0
+PKW.US,D,20110114,000000,21.6499,21.8426,21.6499,21.8118,1420.8470801093,0
+PKW.US,D,20110118,000000,21.8197,21.8932,21.8118,21.8932,2032.083208831,0
+PKW.US,D,20110119,000000,21.929,21.929,21.6161,21.6241,3791.2751641471,0
+PKW.US,D,20110120,000000,21.6499,21.6569,21.5665,21.6311,2989.7200431215,0
+PKW.US,D,20110121,000000,21.7591,21.7591,21.6082,21.6161,3838.6031675242,0
+PKW.US,D,20110124,000000,21.5823,21.7125,21.5755,21.7125,7378.1336328567,0
+PKW.US,D,20110125,000000,21.6311,21.8029,21.6311,21.8029,5038.9218914719,0
+PKW.US,D,20110126,000000,21.8029,21.929,21.7929,21.8763,10062.739101015,0
+PKW.US,D,20110127,000000,22.0432,22.2358,22.0432,22.21,3238.4438055503,0
+PKW.US,D,20110128,000000,22.2696,22.2696,21.8029,21.8029,3963.4685381362,0
+PKW.US,D,20110131,000000,21.8863,22.0024,21.8594,21.8773,1990.7970782254,0
+PKW.US,D,20110201,000000,22.0253,22.2696,22.0253,22.2616,9383.0284142157,0
+PKW.US,D,20110202,000000,22.1564,22.2259,22.1564,22.2259,2449.9794088632,0
+PKW.US,D,20110203,000000,22.2259,22.4553,22.2259,22.4195,9709.2895438794,0
+PKW.US,D,20110204,000000,22.4195,22.4781,22.35,22.4781,4109.4804634486,0
+PKW.US,D,20110207,000000,22.6271,22.6271,22.5149,22.5497,9243.0583616748,0
+PKW.US,D,20110208,000000,22.5497,22.6966,22.5497,22.6966,10999.229380605,0
+PKW.US,D,20110209,000000,22.6191,22.7314,22.6191,22.6559,3548.5932744898,0
+PKW.US,D,20110210,000000,22.5585,22.6559,22.5317,22.6191,10869.329116017,0
+PKW.US,D,20110211,000000,22.5407,22.7045,22.5407,22.6966,1234.5560029865,0
+PKW.US,D,20110214,000000,22.6797,22.6797,22.637,22.6718,7422.4406998481,0
+PKW.US,D,20110215,000000,22.5665,22.7403,22.5665,22.7135,2263.6883317404,0
+PKW.US,D,20110216,000000,22.7492,22.8804,22.7492,22.8376,10984.124698677,0
+PKW.US,D,20110217,000000,22.8277,22.9578,22.8277,22.9498,6404.385137842,0
+PKW.US,D,20110218,000000,22.924,22.9926,22.924,22.9926,3873.8474253582,0
+PKW.US,D,20110222,000000,22.788,22.8466,22.5497,22.5497,11768.561180182,0
+PKW.US,D,20110223,000000,22.4781,22.5049,22.2259,22.3053,3622.1027265437,0
+PKW.US,D,20110224,000000,22.2259,22.3222,22.1624,22.2964,3178.0250778348,0
+PKW.US,D,20110225,000000,22.4195,22.5239,22.4195,22.4623,1208.3745543098,0
+PKW.US,D,20110228,000000,22.5209,22.6092,22.5019,22.5993,5285.6316963102,0
+PKW.US,D,20110301,000000,22.7045,22.7045,22.3679,22.3679,2334.1768474085,0
+PKW.US,D,20110302,000000,22.4701,22.5665,22.4295,22.5317,3072.2923043327,0
+PKW.US,D,20110303,000000,22.6797,22.8376,22.6559,22.8277,4287.7157102093,0
+PKW.US,D,20110304,000000,22.7224,22.7592,22.5497,22.6718,10941.831589275,0
+PKW.US,D,20110307,000000,22.8038,22.8038,22.3759,22.4037,2580.8866522467,0
+PKW.US,D,20110308,000000,22.6271,22.7681,22.6271,22.7403,2903.1198667293,0
+PKW.US,D,20110309,000000,22.7135,22.788,22.7135,22.7403,6088.193796131,0
+PKW.US,D,20110310,000000,22.5665,22.5665,22.4295,22.4295,4709.6398254225,0
+PKW.US,D,20110311,000000,22.4553,22.637,22.4195,22.5923,6823.2883166694,0
+PKW.US,D,20110314,000000,22.4037,22.4037,22.3222,22.358,2630.2286132144,0
+PKW.US,D,20110315,000000,21.8356,22.2448,21.8356,22.1484,15698.799418075,0
+PKW.US,D,20110316,000000,22.0531,22.1216,21.8118,21.8197,2718.8427471971,0
+PKW.US,D,20110317,000000,22.0054,22.0392,21.933,21.9796,3312.9602363994,0
+PKW.US,D,20110318,000000,22.2358,22.2358,22.0164,22.0342,5573.627631754,0
+PKW.US,D,20110321,000000,22.2448,22.3321,22.2448,22.2964,5429.6296640321,0
+PKW.US,D,20110322,000000,22.3143,22.3143,22.219,22.2517,2054.2367423267,0
+PKW.US,D,20110323,000000,22.21,22.3759,22.0858,22.35,3618.0748113626,0
+PKW.US,D,20110324,000000,22.4037,22.5923,22.4037,22.5923,2083.4391273892,0
+PKW.US,D,20110325,000000,22.5923,22.7492,22.5923,22.6797,2871.9035240763,0
+PKW.US,D,20110328,000000,22.5923,22.7403,22.5317,22.5317,12382.81824529,0
+PKW.US,D,20110329,000000,22.5407,22.6469,22.5317,22.6469,19807.272902728,0
+PKW.US,D,20110330,000000,22.7592,22.8466,22.7592,22.8466,2646.3402739385,0
+PKW.US,D,20110331,000000,22.7681,22.8218,22.7304,22.778,8839.2598647763,0
+PKW.US,D,20110401,000000,22.8902,22.916,22.8376,22.8376,3088.4039650568,0
+PKW.US,D,20110404,000000,22.8902,22.8902,22.8734,22.8804,1197.297787562,0
+PKW.US,D,20110405,000000,22.8734,23.0005,22.8734,22.9776,2082.4321485939,0
+PKW.US,D,20110406,000000,23.0829,23.0829,22.9776,23.0273,7532.2013885312,0
+PKW.US,D,20110407,000000,22.9846,23.0104,22.8734,22.94,1807.5269374884,0
+PKW.US,D,20110408,000000,22.9776,23.0104,22.7681,22.8376,7576.5084555226,0
+PKW.US,D,20110411,000000,22.924,22.932,22.8565,22.8902,3588.8724263002,0
+PKW.US,D,20110412,000000,22.7045,22.9072,22.6966,22.8992,17506.326355563,0
+PKW.US,D,20110413,000000,22.9846,22.9846,22.8804,22.8804,1874.9945167707,0
+PKW.US,D,20110414,000000,22.8128,22.9846,22.8128,22.9846,2804.435944794,0
+PKW.US,D,20110415,000000,22.9776,23.1196,22.9776,23.0829,8711.3735577785,0
+PKW.US,D,20110418,000000,22.924,22.94,22.7314,22.8734,11137.185475555,0
+PKW.US,D,20110419,000000,22.8654,22.924,22.8277,22.8992,15326.21726383,0
+PKW.US,D,20110420,000000,23.1286,23.2379,23.1286,23.1951,7349.9382265895,0
+PKW.US,D,20110421,000000,23.3819,23.4146,23.3531,23.3531,3179.0320566301,0
+PKW.US,D,20110425,000000,23.2825,23.3173,23.2825,23.3173,4088.3339087482,0
+PKW.US,D,20110426,000000,23.4146,23.5516,23.4146,23.5,5230.247862571,0
+PKW.US,D,20110427,000000,23.5516,23.7194,23.5516,23.7194,4023.8872658517,0
+PKW.US,D,20110428,000000,23.7632,23.8684,23.7532,23.8585,6560.4668511071,0
+PKW.US,D,20110429,000000,23.797,23.8326,23.78,23.78,7748.7018295117,0
+PKW.US,D,20110502,000000,23.9111,23.9449,23.8326,23.8942,9638.8010282113,0
+PKW.US,D,20110503,000000,23.8416,23.8764,23.79,23.8238,3793.2891217376,0
+PKW.US,D,20110504,000000,23.7721,23.79,23.6906,23.7721,7494.9431731066,0
+PKW.US,D,20110505,000000,23.8058,23.928,23.7006,23.7452,2964.5455732401,0
+PKW.US,D,20110506,000000,23.9191,23.9975,23.79,23.797,6023.7471532344,0
+PKW.US,D,20110509,000000,23.797,23.9787,23.797,23.936,5426.6087276463,0
+PKW.US,D,20110510,000000,24.0154,24.1733,24.0154,24.1277,8054.8233832702,0
+PKW.US,D,20110511,000000,24.1018,24.5656,23.8058,23.9449,26513.751679148,0
+PKW.US,D,20110512,000000,23.9449,24.1733,23.8585,24.1565,2500.3283486261,0
+PKW.US,D,20110513,000000,24.1833,24.1833,24.0919,24.0919,744.1573296958,0
+PKW.US,D,20110516,000000,23.9538,24.0402,23.8764,23.8764,5950.2377011806,0
+PKW.US,D,20110517,000000,23.7532,23.8058,23.6053,23.7532,6078.1240081784,0
+PKW.US,D,20110518,000000,23.79,23.9608,23.7452,23.9608,20105.338626125,0
+PKW.US,D,20110519,000000,23.9608,24.0233,23.8148,23.9608,6569.5296602644,0
+PKW.US,D,20110520,000000,23.79,23.8326,23.79,23.8326,3684.5354118497,0
+PKW.US,D,20110523,000000,23.6828,23.6828,23.4821,23.5874,53539.048586287,0
+PKW.US,D,20110524,000000,23.5516,23.5516,23.4553,23.4633,8876.5180802009,0
+PKW.US,D,20110525,000000,23.4146,23.4821,23.4146,23.4722,3439.8395646019,0
+PKW.US,D,20110526,000000,23.4077,23.5516,23.3819,23.5159,14421.950305687,0
+PKW.US,D,20110527,000000,23.5616,23.6251,23.5169,23.5884,17445.907627847,0
+PKW.US,D,20110531,000000,23.7712,23.796,23.638,23.796,49736.696655392,0
+PKW.US,D,20110601,000000,23.781,23.781,23.3977,23.3977,33990.56923394,0
+PKW.US,D,20110602,000000,23.2825,23.4315,23.2735,23.3629,5052.0126158103,0
+PKW.US,D,20110603,000000,23.065,23.2379,23.065,23.1117,16893.076269251,0
+PKW.US,D,20110606,000000,23.065,23.075,22.916,22.916,53255.080566024,0
+PKW.US,D,20110607,000000,23.0541,23.0918,22.9756,22.9756,2079.4112122081,0
+PKW.US,D,20110608,000000,22.8714,22.914,22.786,22.786,3186.0809081969,0
+PKW.US,D,20110609,000000,22.8356,23.0918,22.8356,22.9985,44698.781742715,0
+PKW.US,D,20110610,000000,22.922,22.922,22.6777,22.6777,4978.5031637564,0
+PKW.US,D,20110613,000000,22.7681,22.7681,22.6469,22.6718,1594.0474328937,0
+PKW.US,D,20110614,000000,22.9052,22.9916,22.8446,22.9578,1254.6955788917,0
+PKW.US,D,20110615,000000,22.7939,22.8267,22.5377,22.6529,44157.027150867,0
+PKW.US,D,20110616,000000,22.6936,22.7661,22.6936,22.7383,3616.0608537721,0
+PKW.US,D,20110617,000000,22.8714,22.8982,22.7472,22.7562,7180.7657889861,0
+PKW.US,D,20110620,000000,22.7204,23.0084,22.7204,22.9756,15712.897121209,0
+PKW.US,D,20110621,000000,23.073,23.2021,23.0442,23.2021,19328.957974981,0
+PKW.US,D,20110622,000000,23.1425,23.211,23.1276,23.1425,7651.0248863717,0
+PKW.US,D,20110623,000000,22.776,23.1097,22.7661,22.9985,7133.437785609,0
+PKW.US,D,20110624,000000,22.9985,23.0442,22.8028,22.8028,1915.2736685811,0
+PKW.US,D,20110627,000000,22.8446,23.0442,22.8446,22.9916,91146.685652795,0
+PKW.US,D,20110628,000000,23.0362,23.2289,23.0362,23.2209,8594.5640175286,0
+PKW.US,D,20110629,000000,23.3451,23.4156,23.2379,23.3629,11757.484413434,0
+PKW.US,D,20110630,000000,23.4444,23.5586,23.4444,23.5308,15591.052686982,0
+PKW.US,D,20110701,000000,23.5526,23.9131,23.5526,23.9042,63070.102883406,0
+PKW.US,D,20110705,000000,23.8873,23.8962,23.7214,23.782,203592.98678289,0
+PKW.US,D,20110706,000000,23.792,23.9042,23.7374,23.8346,8911.7623380349,0
+PKW.US,D,20110707,000000,24.1048,24.1505,24.0094,24.1127,18413.614250091,0
+PKW.US,D,20110708,000000,23.8962,23.8962,23.8068,23.8516,16766.196941049,0
+PKW.US,D,20110711,000000,23.7116,23.7374,23.4921,23.5715,12811.79121207,0
+PKW.US,D,20110712,000000,23.5,23.641,23.5,23.5,64603.731588584,0
+PKW.US,D,20110713,000000,23.5616,23.7304,23.5,23.5526,22091.100810374,0
+PKW.US,D,20110714,000000,23.5427,23.6251,23.3163,23.3729,13304.203842951,0
+PKW.US,D,20110715,000000,23.4385,23.4385,23.211,23.2994,51931.910429055,0
+PKW.US,D,20110718,000000,23.211,23.2289,22.9578,23.1345,58193.30457797,0
+PKW.US,D,20110719,000000,23.2021,23.5089,23.2021,23.4831,13212.568772583,0
+PKW.US,D,20110720,000000,23.5169,23.5169,23.3451,23.4077,27932.584801666,0
+PKW.US,D,20110721,000000,23.5963,23.7116,23.5804,23.6152,11416.118601842,0
+PKW.US,D,20110722,000000,23.5963,23.7214,23.5169,23.7016,15791.441467238,0
+PKW.US,D,20110725,000000,23.4921,23.641,23.4633,23.5089,25427.221559065,0
+PKW.US,D,20110726,000000,23.498,23.5775,23.4444,23.505,6375.1827527795,0
+PKW.US,D,20110727,000000,23.3531,23.3897,23.0362,23.0541,21776.923426253,0
+PKW.US,D,20110728,000000,23.0968,23.2249,22.9528,22.9528,6703.4578400337,0
+PKW.US,D,20110729,000000,22.8148,22.9428,22.6658,22.8306,48793.157524236,0
+PKW.US,D,20110801,000000,22.9756,22.9756,22.3818,22.4355,13647.583612134,0
+PKW.US,D,20110802,000000,22.4781,22.5854,22.068,22.068,21159.64542476,0
+PKW.US,D,20110803,000000,22.0988,22.1673,21.6867,22.1673,18078.29031127,0
+PKW.US,D,20110804,000000,21.8376,21.8445,21.1882,21.1882,52369.946204992,0
+PKW.US,D,20110805,000000,21.348,21.4592,20.6837,21.2507,69324.448180754,0
+PKW.US,D,20110808,000000,20.7095,20.9359,19.9717,19.9717,54084.831093317,0
+PKW.US,D,20110809,000000,20.3331,20.6747,19.5873,20.6747,30579.932054401,0
+PKW.US,D,20110810,000000,20.4264,20.4702,19.8853,19.8853,22787.930136693,0
+PKW.US,D,20110811,000000,19.9995,20.7701,19.9995,20.63,14958.670003561,0
+PKW.US,D,20110812,000000,20.8307,20.9627,20.6747,20.8307,8228.0237360546,0
+PKW.US,D,20110815,000000,21.061,21.1802,20.9816,21.1802,4360.2181834679,0
+PKW.US,D,20110816,000000,21.0858,21.34,21.0163,21.2418,9625.710303873,0
+PKW.US,D,20110817,000000,21.3808,21.4156,21.069,21.1484,3767.1076730609,0
+PKW.US,D,20110818,000000,20.5694,20.6112,20.3072,20.4532,7672.1714410721,0
+PKW.US,D,20110819,000000,20.0779,20.3926,20.059,20.059,9458.5518238601,0
+PKW.US,D,20110822,000000,20.4532,20.4532,20.1325,20.1841,5709.5697691139,0
+PKW.US,D,20110823,000000,20.2298,20.6658,20.1325,20.6658,2642.3123587575,0
+PKW.US,D,20110824,000000,20.63,20.8495,20.6201,20.6837,3545.5723381041,0
+PKW.US,D,20110825,000000,21.0084,21.0163,20.5168,20.5258,10073.815867763,0
+PKW.US,D,20110826,000000,20.488,20.8713,20.3768,20.8307,6729.6392887104,0
+PKW.US,D,20110829,000000,21.1306,21.4076,21.1306,21.4076,6900.8256839043,0
+PKW.US,D,20110830,000000,21.3044,21.5427,21.1712,21.5427,4310.8762225003,0
+PKW.US,D,20110831,000000,21.5883,21.7293,21.4821,21.5555,10465.530619118,0
+PKW.US,D,20110901,000000,21.5516,21.8972,21.3132,21.3132,9081.9417544335,0
+PKW.US,D,20110902,000000,20.9259,21.0521,20.7799,20.8049,3909.0916831923,0
+PKW.US,D,20110906,000000,20.199,20.5248,20.0947,20.5248,9202.7792098645,0
+PKW.US,D,20110907,000000,20.9448,21.2218,20.9161,21.1802,5698.493002366,0
+PKW.US,D,20110908,000000,21.1712,21.3629,21.1047,21.1394,3168.9622686775,0
+PKW.US,D,20110909,000000,20.8395,20.9161,20.5416,20.6092,23147.4215666,0
+PKW.US,D,20110912,000000,20.4791,20.5694,20.351,20.5694,17684.561602324,0
+PKW.US,D,20110913,000000,20.7611,21.0332,20.6916,20.9717,18043.046053436,0
+PKW.US,D,20110914,000000,21.1047,21.4791,21.0004,21.2795,9643.8359221876,0
+PKW.US,D,20110915,000000,21.3619,21.6191,21.2696,21.6111,8514.0057139079,0
+PKW.US,D,20110916,000000,21.6439,21.8326,21.6439,21.6975,22832.237203684,0
+PKW.US,D,20110919,000000,21.4791,21.6121,21.4086,21.5953,13560.983435742,0
+PKW.US,D,20110920,000000,21.6439,21.9081,21.6043,21.6191,39828.025310051,0
+PKW.US,D,20110921,000000,21.5605,21.6609,21.061,21.061,5075.1731281012,0
+PKW.US,D,20110922,000000,20.4771,20.6827,20.3996,20.5923,58744.121978977,0
+PKW.US,D,20110923,000000,20.5853,20.8039,20.5675,20.7433,6125.4520115555,0
+PKW.US,D,20110926,000000,20.9717,21.2218,20.7433,21.2218,23655.945858205,0
+PKW.US,D,20110927,000000,21.6509,21.7651,21.4424,21.4881,27732.19602141,0
+PKW.US,D,20110928,000000,21.5526,21.5804,21.1712,21.2418,8978.2229385219,0
+PKW.US,D,20110929,000000,21.3629,21.4165,20.7174,21.0004,12046.487327674,0
+PKW.US,D,20110930,000000,20.7809,20.9647,20.6837,20.6837,17090.444113121,0
+PKW.US,D,20111003,000000,20.5923,20.8395,19.8555,20.0749,11236.876376286,0
+PKW.US,D,20111004,000000,20.0044,20.487,19.8813,20.487,23132.316884671,0
+PKW.US,D,20111005,000000,20.5923,21.0084,20.5496,21.0084,48034.902491405,0
+PKW.US,D,20111006,000000,21.0004,21.356,20.8803,21.356,65930.929640734,0
+PKW.US,D,20111007,000000,21.4235,21.4235,21.2318,21.2964,21871.579433008,0
+PKW.US,D,20111010,000000,21.7075,21.8555,21.6121,21.7651,32587.847772145,0
+PKW.US,D,20111011,000000,21.7651,21.9349,21.7651,21.8823,46915.142071079,0
+PKW.US,D,20111012,000000,21.9916,22.1981,21.9548,21.9548,31319.05449012,0
+PKW.US,D,20111013,000000,21.8734,22.0223,21.7899,21.9816,3190.1088233779,0
+PKW.US,D,20111014,000000,22.2775,22.2775,22.0223,22.1544,10107.046168006,0
+PKW.US,D,20111017,000000,22.1276,22.1892,21.8386,21.8455,6505.0830173679,0
+PKW.US,D,20111018,000000,21.7175,22.1464,21.5705,22.0322,9745.5407805087,0
+PKW.US,D,20111019,000000,22.0322,22.2517,21.9716,21.9716,16003.913993038,0
+PKW.US,D,20111020,000000,21.9716,22.068,21.8455,22.068,35910.877796497,0
+PKW.US,D,20111021,000000,22.2606,22.5765,22.2606,22.5765,56040.383913708,0
+PKW.US,D,20111024,000000,22.6122,26.5765,22.5933,22.8218,499970.00673966,0
+PKW.US,D,20111025,000000,22.7711,22.7711,22.5595,22.5765,15829.706661459,0
+PKW.US,D,20111026,000000,22.7979,22.8486,22.4195,22.7711,22820.153458141,0
+PKW.US,D,20111027,000000,23.2071,23.3867,23.0312,23.2249,62343.06419323,0
+PKW.US,D,20111028,000000,23.2955,23.2955,23.1157,23.2071,43846.877681927,0
+PKW.US,D,20111031,000000,22.9806,23.1177,22.8168,22.8168,25674.938342698,0
+PKW.US,D,20111101,000000,22.3401,22.4463,22.1544,22.3311,3896.0009588539,0
+PKW.US,D,20111102,000000,22.4881,22.4979,22.3669,22.3858,7338.8614598416,0
+PKW.US,D,20111103,000000,22.4463,22.8148,22.4195,22.8148,14816.685993429,0
+PKW.US,D,20111104,000000,22.6171,22.7482,22.5119,22.7482,3253.5484874792,0
+PKW.US,D,20111107,000000,22.8148,22.9022,22.5765,22.9022,12158.261973947,0
+PKW.US,D,20111108,000000,22.919,23.1812,22.8148,23.1812,7353.9661417705,0
+PKW.US,D,20111109,000000,22.8486,22.8486,22.4463,22.4701,10967.006059157,0
+PKW.US,D,20111110,000000,22.6122,22.6728,22.5248,22.6658,20390.313625183,0
+PKW.US,D,20111111,000000,23.0412,23.1246,22.8486,23.079,22195.82660508,0
+PKW.US,D,20111114,000000,23.0869,23.1157,22.8584,22.919,32645.245563475,0
+PKW.US,D,20111115,000000,22.8306,23.0591,22.8306,22.9946,5366.1899999308,0
+PKW.US,D,20111116,000000,22.7612,22.9707,22.7244,22.7244,22141.449750137,0
+PKW.US,D,20111117,000000,22.6479,22.6897,22.2865,22.4285,43699.858777819,0
+PKW.US,D,20111118,000000,22.5417,22.5507,22.349,22.4553,48160.774840813,0
+PKW.US,D,20111121,000000,22.2249,22.2249,21.8734,22.077,77206.07121124,0
+PKW.US,D,20111122,000000,22.0144,22.1365,21.925,22.068,40074.73511489,0
+PKW.US,D,20111123,000000,21.9618,21.9618,21.7175,21.7353,26155.267228036,0
+PKW.US,D,20111125,000000,21.7899,21.8823,21.7175,21.7175,43008.064345477,0
+PKW.US,D,20111128,000000,22.1802,22.2865,22.1107,22.208,27991.996550587,0
+PKW.US,D,20111129,000000,22.3043,22.4374,22.2686,22.3401,36331.794932915,0
+PKW.US,D,20111130,000000,22.9032,23.0243,22.8168,23.0243,29356.452818162,0
+PKW.US,D,20111201,000000,23.0591,23.2339,23.0591,23.1544,85629.448833575,0
+PKW.US,D,20111202,000000,23.2945,23.2945,22.9687,23.0024,55548.978261623,0
+PKW.US,D,20111205,000000,23.3867,23.3867,23.0412,23.1633,97488.63810533,0
+PKW.US,D,20111206,000000,23.1137,23.3123,23.1048,23.2239,48774.024927125,0
+PKW.US,D,20111207,000000,23.1137,23.3769,23.0293,23.3223,37140.398905507,0
+PKW.US,D,20111208,000000,23.2061,23.2061,22.8664,22.8664,58539.705283539,0
+PKW.US,D,20111209,000000,22.9002,23.2408,22.9002,23.1882,49672.250012496,0
+PKW.US,D,20111212,000000,23.0492,23.0492,22.7979,22.926,79274.405656701,0
+PKW.US,D,20111213,000000,23.0024,23.1544,22.6539,22.6629,44944.484568758,0
+PKW.US,D,20111214,000000,22.6539,22.7125,22.5219,22.5635,149071.12689243,0
+PKW.US,D,20111215,000000,22.7413,22.8218,22.638,22.6817,358567.02337313,0
+PKW.US,D,20111216,000000,22.8128,22.917,22.6629,22.6956,20432.606734584,0
+PKW.US,D,20111219,000000,22.7403,22.788,22.4165,22.4423,127647.65302331,0
+PKW.US,D,20111220,000000,22.7403,23.0392,22.7403,23.0293,88743.027268513,0
+PKW.US,D,20111221,000000,23.0293,23.1544,22.8565,23.1544,51685.200624217,0
+PKW.US,D,20111222,000000,23.216,23.3033,23.1723,23.3033,76313.887998641,0
+PKW.US,D,20111223,000000,23.4037,23.498,23.3123,23.498,20426.564861813,0
+PKW.US,D,20111227,000000,23.4791,23.5586,23.4195,23.5139,40033.448984284,0
+PKW.US,D,20111228,000000,23.498,23.498,23.2497,23.2587,29647.469689991,0
+PKW.US,D,20111229,000000,23.4275,23.4891,23.3501,23.4692,65235.107293211,0
+PKW.US,D,20111230,000000,23.4682,23.4682,23.3282,23.3381,67106.073894801,0
+PKW.US,D,20120103,000000,23.7184,23.7184,23.505,23.5308,333919.20340159,0
+PKW.US,D,20120104,000000,23.498,23.505,23.3589,23.498,35823.270641309,0
+PKW.US,D,20120105,000000,23.4195,23.6122,23.2587,23.6122,60553.662874056,0
+PKW.US,D,20120106,000000,23.5934,23.6549,23.4891,23.5934,77512.192764999,0
+PKW.US,D,20120109,000000,23.6122,23.6222,23.498,23.5854,45459.050733136,0
+PKW.US,D,20120110,000000,23.7443,23.8238,23.7354,23.79,38899.590860824,0
+PKW.US,D,20120111,000000,23.7532,23.8516,23.7184,23.8238,121831.34350191,0
+PKW.US,D,20120112,000000,23.8516,23.9121,23.7096,23.9121,32877.85766518,0
+PKW.US,D,20120113,000000,23.79,23.79,23.646,23.79,36199.880710736,0
+PKW.US,D,20120117,000000,23.9896,24.0343,23.8684,23.9201,186810.67818112,0
+PKW.US,D,20120118,000000,23.9896,24.2199,23.9896,24.2011,24471.598682364,0
+PKW.US,D,20120119,000000,24.1673,24.2379,24.0671,24.2199,42663.677597499,0
+PKW.US,D,20120120,000000,24.2467,24.3073,24.1863,24.3073,38606.560031403,0
+PKW.US,D,20120123,000000,24.2915,24.4057,24.1673,24.2199,276785.24051623,0
+PKW.US,D,20120124,000000,24.2011,24.2915,24.1217,24.2815,133272.63657363,0
+PKW.US,D,20120125,000000,24.1941,24.4414,24.0591,24.4057,99732.186861166,0
+PKW.US,D,20120126,000000,24.4652,24.5189,24.2011,24.2547,33846.571266218,0
+PKW.US,D,20120127,000000,24.2011,24.3143,24.1863,24.2617,72609.213010886,0
+PKW.US,D,20120130,000000,24.076,24.2299,24.0253,24.2011,52712.31899538,0
+PKW.US,D,20120131,000000,24.3193,24.3819,24.1167,24.2151,168452.44776476,0
+PKW.US,D,20120201,000000,24.3957,24.5984,24.3957,24.5189,34926.052534735,0
+PKW.US,D,20120202,000000,24.5536,24.5804,24.4593,24.4911,82874.354849748,0
+PKW.US,D,20120203,000000,24.7741,24.8794,24.7224,24.8714,25697.091876193,0
+PKW.US,D,20120206,000000,24.7979,24.8526,24.7542,24.8069,89668.440781355,0
+PKW.US,D,20120207,000000,24.8158,24.9499,24.7126,24.9499,160914.20450346,0
+PKW.US,D,20120208,000000,24.9499,24.9837,24.8158,24.9677,58251.709348096,0
+PKW.US,D,20120209,000000,25.0115,25.0115,24.8158,24.934,26732.266077719,0
+PKW.US,D,20120210,000000,24.8257,24.8625,24.7126,24.8158,94813.095446329,0
+PKW.US,D,20120213,000000,24.9251,25.0453,24.8873,25.0015,76454.865029978,0
+PKW.US,D,20120214,000000,24.9588,25.0621,24.8963,25.0363,35079.113311614,0
+PKW.US,D,20120215,000000,25.1455,25.1455,24.9251,24.9677,46739.927760704,0
+PKW.US,D,20120216,000000,25.0194,25.1902,24.9925,25.1902,55639.606353196,0
+PKW.US,D,20120217,000000,25.1634,25.2071,25.1019,25.1634,46800.346488419,0
+PKW.US,D,20120221,000000,25.2756,25.3084,25.0115,25.0621,58462.167916304,0
+PKW.US,D,20120222,000000,25.0621,25.0819,24.9251,24.9419,19006.724760499,0
+PKW.US,D,20120223,000000,24.9757,25.1087,24.8526,25.0721,20890.782086426,0
+PKW.US,D,20120224,000000,25.1267,25.1991,25.1087,25.1545,50888.680397167,0
+PKW.US,D,20120227,000000,25.0015,25.2587,24.9925,25.1545,57783.4642083,0
+PKW.US,D,20120228,000000,25.224,25.2756,25.1713,25.2587,75844.635880051,0
+PKW.US,D,20120229,000000,25.3352,25.354,25.1365,25.1365,39036.539976978,0
+PKW.US,D,20120301,000000,25.2587,25.2925,25.1713,25.2409,40227.795891769,0
+PKW.US,D,20120302,000000,25.2826,25.2826,25.0899,25.1525,22549.276162216,0
+PKW.US,D,20120305,000000,25.1713,25.1713,25.0194,25.0819,102985.73534864,0
+PKW.US,D,20120306,000000,24.8774,24.8853,24.6758,24.7443,108782.91227295,0
+PKW.US,D,20120307,000000,24.781,24.9479,24.781,24.9032,67631.716825925,0
+PKW.US,D,20120308,000000,25.0601,25.222,25.0085,25.1525,35597.707391172,0
+PKW.US,D,20120309,000000,25.2478,25.36,25.2051,25.3074,34046.960046475,0
+PKW.US,D,20120312,000000,25.3342,25.362,25.2409,25.2498,27797.649643102,0
+PKW.US,D,20120313,000000,25.3978,25.649,25.36,25.649,29224.538595983,0
+PKW.US,D,20120314,000000,25.649,25.6967,25.5745,25.6083,20005.647725394,0
+PKW.US,D,20120315,000000,25.6262,25.7036,25.5507,25.6977,20174.820162998,0
+PKW.US,D,20120316,000000,25.7384,25.7384,25.6867,25.6967,25662.854597155,0
+PKW.US,D,20120319,000000,25.6967,25.8218,25.641,25.7285,44959.589250688,0
+PKW.US,D,20120320,000000,25.5576,25.6669,25.5576,25.6331,39967.995362593,0
+PKW.US,D,20120321,000000,25.649,25.6967,25.5834,25.649,17413.6843064,0
+PKW.US,D,20120322,000000,25.4584,25.5298,25.4166,25.502,24823.03428191,0
+PKW.US,D,20120323,000000,25.5218,25.6083,25.3501,25.6083,36149.531770973,0
+PKW.US,D,20120326,000000,25.8029,25.9379,25.7573,25.9379,89862.78768884,0
+PKW.US,D,20120327,000000,25.9609,25.9609,25.8218,25.8317,63872.664983226,0
+PKW.US,D,20120328,000000,25.8923,25.9023,25.6162,25.7195,24849.215730586,0
+PKW.US,D,20120329,000000,25.5924,25.7195,25.494,25.6967,32740.908549025,0
+PKW.US,D,20120330,000000,25.8477,25.8903,25.7632,25.8645,33139.672151947,0
+PKW.US,D,20120402,000000,25.8407,26.1028,25.8029,26.0293,84918.521804122,0
+PKW.US,D,20120403,000000,25.9956,26.0383,25.8119,25.9549,129432.01944851,0
+PKW.US,D,20120404,000000,25.794,25.8029,25.649,25.7473,36397.248554607,0
+PKW.US,D,20120405,000000,25.7106,25.8119,25.7106,25.7761,28475.346372311,0
+PKW.US,D,20120409,000000,25.4852,25.5834,25.37,25.502,95561.280691206,0
+PKW.US,D,20120410,000000,25.4345,25.4852,25.0423,25.0601,208669.16688979,0
+PKW.US,D,20120411,000000,25.2478,25.36,25.2478,25.2736,22467.7108798,0
+PKW.US,D,20120412,000000,25.3322,25.6589,25.3322,25.6242,82255.062890665,0
+PKW.US,D,20120413,000000,25.6242,25.6242,25.4345,25.4345,14399.796772192,0
+PKW.US,D,20120416,000000,25.5576,25.5924,25.3978,25.4852,140777.64953468,0
+PKW.US,D,20120417,000000,25.5834,25.8665,25.5745,25.8029,51884.582425677,0
+PKW.US,D,20120418,000000,25.6589,25.7036,25.6162,25.6589,56623.424636163,0
+PKW.US,D,20120419,000000,25.7106,25.8407,25.4852,25.5994,36767.816751262,0
+PKW.US,D,20120420,000000,25.6967,25.8029,25.6242,25.6589,14437.054987617,0
+PKW.US,D,20120423,000000,25.4584,25.4752,25.2657,25.4584,65385.147133704,0
+PKW.US,D,20120424,000000,25.502,25.5924,25.4345,25.4752,52749.577210805,0
+PKW.US,D,20120425,000000,25.6083,25.7761,25.6083,25.7761,141188.49688315,0
+PKW.US,D,20120426,000000,25.8317,25.9877,25.6768,25.9459,18761.021934455,0
+PKW.US,D,20120427,000000,26.0035,26.0939,25.9101,26.0472,110542.10422826,0
+PKW.US,D,20120430,000000,25.9757,26.0095,25.8823,25.9271,42394.814259165,0
+PKW.US,D,20120501,000000,25.9549,26.2676,25.9201,26.084,43386.688372494,0
+PKW.US,D,20120502,000000,25.9609,26.084,25.8923,26.0561,113446.23107378,0
+PKW.US,D,20120503,000000,26.0472,26.084,25.8218,25.8496,64661.129379914,0
+PKW.US,D,20120504,000000,25.7473,25.7662,25.3878,25.4345,145780.32018953,0
+PKW.US,D,20120507,000000,25.3789,25.4584,25.3322,25.3978,71455.215311521,0
+PKW.US,D,20120508,000000,25.2657,25.3153,24.9747,25.3153,78395.31316844,0
+PKW.US,D,20120509,000000,25.0175,25.3074,24.9399,25.1693,71594.178385267,0
+PKW.US,D,20120510,000000,25.2736,25.3501,25.1971,25.2478,68783.700567701,0
+PKW.US,D,20120511,000000,25.2051,25.4584,25.1971,25.2567,51168.620502249,0
+PKW.US,D,20120514,000000,25.0423,25.1614,24.932,25.0263,70457.299325419,0
+PKW.US,D,20120515,000000,24.9559,25.0989,24.8128,24.8774,94128.349865554,0
+PKW.US,D,20120516,000000,24.9032,25.0343,24.7284,24.7284,175511.36911952,0
+PKW.US,D,20120517,000000,24.788,24.788,24.2517,24.2597,45633.258064715,0
+PKW.US,D,20120518,000000,24.357,24.357,24.0134,24.0462,111054.65643504,0
+PKW.US,D,20120521,000000,24.0551,24.4027,23.9429,24.4027,97876.324941505,0
+PKW.US,D,20120522,000000,24.4384,24.5506,24.2687,24.365,149314.81576089,0
+PKW.US,D,20120523,000000,24.1833,24.365,23.9767,24.3381,69394.936696423,0
+PKW.US,D,20120524,000000,24.4027,24.4802,24.3302,24.4563,9104.0952879292,0
+PKW.US,D,20120525,000000,24.5318,24.5874,24.4474,24.5159,21550.353197321,0
+PKW.US,D,20120529,000000,24.7195,24.8228,24.6758,24.788,35635.972585391,0
+PKW.US,D,20120530,000000,24.647,24.647,24.4474,24.5159,106258.41643324,0
+PKW.US,D,20120531,000000,24.506,24.5318,24.2409,24.3819,91584.721428732,0
+PKW.US,D,20120601,000000,24.0392,24.0819,23.7314,23.7384,31984.667473786,0
+PKW.US,D,20120604,000000,23.7492,23.8824,23.5636,23.777,72277.916987247,0
+PKW.US,D,20120605,000000,23.6668,23.9588,23.6668,23.924,77900.886579968,0
+PKW.US,D,20120606,000000,24.0462,24.4484,24.0462,24.4484,25997.171557181,0
+PKW.US,D,20120607,000000,24.6926,24.7374,24.3749,24.3938,50993.406191874,0
+PKW.US,D,20120608,000000,24.365,24.6222,24.3312,24.6052,21392.257526465,0
+PKW.US,D,20120611,000000,24.8506,24.8506,24.2687,24.2687,66684.149779587,0
+PKW.US,D,20120612,000000,24.3044,24.5616,24.3044,24.5616,28430.032326524,0
+PKW.US,D,20120613,000000,24.4802,24.5794,24.2429,24.2955,157813.71679286,0
+PKW.US,D,20120614,000000,24.4216,24.7096,24.3471,24.6202,70493.550562048,0
+PKW.US,D,20120615,000000,24.6926,24.8615,24.6926,24.8615,55595.299286204,0
+PKW.US,D,20120618,000000,24.7731,24.9925,24.7731,24.934,34500.100504341,0
+PKW.US,D,20120619,000000,25.0453,25.2071,24.9925,25.1277,77229.231723531,0
+PKW.US,D,20120620,000000,25.1097,25.1912,24.9837,25.1277,31502.324630857,0
+PKW.US,D,20120621,000000,25.1197,25.1197,24.5159,24.5238,58968.678250319,0
+PKW.US,D,20120622,000000,24.6222,24.7116,24.5328,24.7016,56685.857321469,0
+PKW.US,D,20120625,000000,24.4305,24.4305,24.2517,24.3044,50800.066263185,0
+PKW.US,D,20120626,000000,24.3838,24.4802,24.2259,24.4027,29597.120750228,0
+PKW.US,D,20120627,000000,24.4643,24.648,24.4394,24.6222,31647.329577375,0
+PKW.US,D,20120628,000000,24.498,24.5616,24.2597,24.5616,40025.393153923,0
+PKW.US,D,20120629,000000,24.9925,25.1365,24.782,25.1365,31715.804135451,0
+PKW.US,D,20120702,000000,25.1723,25.2945,25.0541,25.2428,20270.483148547,0
+PKW.US,D,20120703,000000,25.216,25.3352,25.1634,25.3024,15903.216113512,0
+PKW.US,D,20120705,000000,25.224,25.3272,25.1723,25.2339,30708.825340193,0
+PKW.US,D,20120706,000000,25.0283,25.0731,24.9141,25.0453,16653.41531598,0
+PKW.US,D,20120709,000000,25.0541,25.0541,24.8704,24.9757,23128.28896949,0
+PKW.US,D,20120710,000000,25.0631,25.0829,24.7214,24.7632,33157.797770262,0
+PKW.US,D,20120711,000000,24.783,24.7979,24.6302,24.7374,43412.86982117,0
+PKW.US,D,20120712,000000,24.4712,24.639,24.3938,24.5516,49779.996743589,0
+PKW.US,D,20120713,000000,24.6052,24.934,24.6052,24.934,127370.73385462,0
+PKW.US,D,20120716,000000,24.8794,24.8873,24.7453,24.79,33143.700067128,0
+PKW.US,D,20120717,000000,24.9757,25.1019,24.783,24.9837,17783.245524259,0
+PKW.US,D,20120718,000000,24.9837,25.354,24.9757,25.2428,9711.3035014699,0
+PKW.US,D,20120719,000000,25.373,25.4296,25.3024,25.3441,16572.85701236,0
+PKW.US,D,20120720,000000,25.2945,25.2945,25.0115,25.0115,32866.780898431,0
+PKW.US,D,20120723,000000,24.6678,24.8059,24.5516,24.7632,27739.244872977,0
+PKW.US,D,20120724,000000,24.797,24.797,24.4206,24.506,25052.625447228,0
+PKW.US,D,20120725,000000,24.6768,24.6926,24.498,24.5159,9712.3104802652,0
+PKW.US,D,20120726,000000,24.8248,24.9499,24.7214,24.8704,96055.707279678,0
+PKW.US,D,20120727,000000,25.1277,25.4544,24.9757,25.4018,27349.544079212,0
+PKW.US,D,20120730,000000,25.4614,25.4802,25.2945,25.3441,23936.892942083,0
+PKW.US,D,20120731,000000,25.3282,25.3362,25.1723,25.1723,21900.78181807,0
+PKW.US,D,20120801,000000,25.2518,25.3272,25.0115,25.0283,25847.131716687,0
+PKW.US,D,20120802,000000,24.9141,25.0631,24.8059,24.9588,39083.867980356,0
+PKW.US,D,20120803,000000,25.2428,25.4614,25.2428,25.3818,73959.571575328,0
+PKW.US,D,20120806,000000,25.5248,25.5785,25.4364,25.497,20307.741363972,0
+PKW.US,D,20120807,000000,25.5536,25.8079,25.5536,25.6718,30795.425516585,0
+PKW.US,D,20120808,000000,25.654,25.8893,25.654,25.8813,30843.760498758,0
+PKW.US,D,20120809,000000,25.8377,25.935,25.8179,25.8893,50388.211935924,0
+PKW.US,D,20120810,000000,25.7721,25.935,25.7721,25.9251,29166.133825858,0
+PKW.US,D,20120813,000000,25.9419,25.9419,25.7721,25.8983,16578.898885131,0
+PKW.US,D,20120814,000000,26.0353,26.0353,25.8545,25.9161,49948.162202396,0
+PKW.US,D,20120815,000000,26.0263,26.0353,25.9251,25.9936,25782.685073791,0
+PKW.US,D,20120816,000000,26.0443,26.1704,25.9658,26.1624,30800.460410562,0
+PKW.US,D,20120817,000000,26.1525,26.2746,26.1525,26.2558,37505.932208186,0
+PKW.US,D,20120820,000000,26.2558,26.2558,26.08,26.1793,27109.88312594,0
+PKW.US,D,20120821,000000,26.2746,26.3362,26.08,26.1624,79083.079685602,0
+PKW.US,D,20120822,000000,26.0999,26.1356,26.0005,26.1098,16075.409487502,0
+PKW.US,D,20120823,000000,26.0165,26.0165,25.8179,25.8467,16441.949768976,0
+PKW.US,D,20120824,000000,25.7821,26.0005,25.7622,25.9509,46067.265925472,0
+PKW.US,D,20120827,000000,26.0263,26.0263,25.8983,25.9072,20181.869014564,0
+PKW.US,D,20120828,000000,25.8377,25.9658,25.8377,25.8813,31411.696539284,0
+PKW.US,D,20120829,000000,25.9419,25.9936,25.8467,25.9509,30727.957937304,0
+PKW.US,D,20120830,000000,25.8377,25.8725,25.7721,25.7721,108978.26615923,0
+PKW.US,D,20120831,000000,25.9519,26.0373,25.8645,25.9181,22142.456728932,0
+PKW.US,D,20120904,000000,25.9519,25.9677,25.7354,25.8993,26664.798498437,0
+PKW.US,D,20120905,000000,25.9757,26.0462,25.8903,25.936,110634.74627743,0
+PKW.US,D,20120906,000000,26.0919,26.4564,26.0919,26.4564,57015.139387518,0
+PKW.US,D,20120907,000000,26.4712,26.4712,26.377,26.4306,56986.943981251,0
+PKW.US,D,20120910,000000,26.4534,26.4623,26.3094,26.3094,40232.830785746,0
+PKW.US,D,20120911,000000,26.3362,26.4693,26.3262,26.4028,58042.257758682,0
+PKW.US,D,20120912,000000,26.4693,26.5229,26.374,26.4623,33304.816674369,0
+PKW.US,D,20120913,000000,26.4792,26.8079,26.3828,26.7255,114834.85483245,0
+PKW.US,D,20120914,000000,26.7851,26.9678,26.7751,26.8575,107631.93550997,0
+PKW.US,D,20120917,000000,26.7901,26.8268,26.7633,26.8179,50784.961581256,0
+PKW.US,D,20120918,000000,26.8397,26.8397,26.7106,26.794,15388.649949135,0
+PKW.US,D,20120919,000000,26.8109,26.9142,26.7463,26.8397,27178.357684018,0
+PKW.US,D,20120920,000000,26.6847,26.7751,26.6153,26.7384,54322.478088998,0
+PKW.US,D,20120921,000000,26.9062,26.9142,26.7563,26.7563,54730.304501078,0
+PKW.US,D,20120924,000000,26.7007,26.7563,26.6401,26.6937,23339.754516495,0
+PKW.US,D,20120925,000000,26.8209,26.8575,26.4712,26.4812,60777.212166603,0
+PKW.US,D,20120926,000000,26.4812,26.4812,26.2856,26.377,24302.426244761,0
+PKW.US,D,20120927,000000,26.4712,26.6749,26.3958,26.6153,25814.908395239,0
+PKW.US,D,20120928,000000,26.5477,26.5914,26.4087,26.5209,35122.41339981,0
+PKW.US,D,20121001,000000,26.6242,26.8209,26.5537,26.5706,34972.373559317,0
+PKW.US,D,20121002,000000,26.7007,26.7295,26.5438,26.6749,19188.98792244,0
+PKW.US,D,20121003,000000,26.7463,26.8397,26.6579,26.7295,54698.081179629,0
+PKW.US,D,20121004,000000,26.794,26.9142,26.7563,26.8745,51692.249475784,0
+PKW.US,D,20121005,000000,27.0304,27.1108,26.8903,26.9678,61444.839107859,0
+PKW.US,D,20121008,000000,26.9231,26.9321,26.8297,26.8477,22904.739676942,0
+PKW.US,D,20121009,000000,26.8675,26.8675,26.5706,26.5875,59330.183637816,0
+PKW.US,D,20121010,000000,26.5706,26.5706,26.3194,26.3472,77431.634461377,0
+PKW.US,D,20121011,000000,26.4891,26.5974,26.4136,26.4385,26929.633921589,0
+PKW.US,D,20121012,000000,26.4226,26.5249,26.3392,26.367,19995.577937442,0
+PKW.US,D,20121015,000000,26.4653,26.6153,26.357,26.5706,45174.075734078,0
+PKW.US,D,20121016,000000,26.7295,26.8824,26.6937,26.8397,246596.01623439,0
+PKW.US,D,20121017,000000,26.8297,26.9321,26.7851,26.8903,24538.059282852,0
+PKW.US,D,20121018,000000,26.9321,27.0016,26.8477,26.94,20340.971664215,0
+PKW.US,D,20121019,000000,26.9142,26.9142,26.4474,26.5169,24353.78216332,0
+PKW.US,D,20121022,000000,26.508,26.5875,26.367,26.5636,32221.307490672,0
+PKW.US,D,20121023,000000,26.2766,26.3472,26.082,26.2676,29690.769778187,0
+PKW.US,D,20121024,000000,26.3392,26.4226,26.1882,26.1882,51920.833662307,0
+PKW.US,D,20121025,000000,26.3958,26.4812,26.1714,26.2856,49746.766443344,0
+PKW.US,D,20121026,000000,26.225,26.367,26.0731,26.216,19971.410446355,0
+PKW.US,D,20121031,000000,26.4048,26.4564,26.1286,26.233,57870.064384692,0
+PKW.US,D,20121101,000000,26.3024,26.5537,26.2676,26.5348,60262.646002226,0
+PKW.US,D,20121102,000000,26.6847,26.6847,26.2856,26.2856,24211.798153188,0
+PKW.US,D,20121105,000000,26.1982,26.3472,26.1376,26.3292,22860.432609951,0
+PKW.US,D,20121106,000000,26.2676,26.5169,26.2578,26.4306,38261.16630463,0
+PKW.US,D,20121107,000000,26.1286,26.3024,25.7831,25.8993,86591.113583047,0
+PKW.US,D,20121108,000000,25.9081,25.9946,25.655,25.6828,222861.52603016,0
+PKW.US,D,20121109,000000,25.5616,25.7731,25.5616,25.5616,28338.397256155,0
+PKW.US,D,20121112,000000,25.7354,25.7354,25.5795,25.655,27275.027648363,0
+PKW.US,D,20121113,000000,25.5616,25.8287,25.5616,25.5884,17729.875648111,0
+PKW.US,D,20121114,000000,25.6738,25.7354,25.2001,25.2597,40152.272482125,0
+PKW.US,D,20121115,000000,25.3183,25.373,25.1465,25.2428,65051.837152474,0
+PKW.US,D,20121116,000000,25.2776,25.4206,25.1019,25.364,96083.902685946,0
+PKW.US,D,20121119,000000,25.5964,25.791,25.5964,25.7831,33979.492467192,0
+PKW.US,D,20121120,000000,25.6828,25.8188,25.6132,25.7731,198726.25826541,0
+PKW.US,D,20121121,000000,25.8188,25.8745,25.7533,25.8477,144980.77902609,0
+PKW.US,D,20121123,000000,25.9589,26.1882,25.9589,26.1882,32086.372332107,0
+PKW.US,D,20121126,000000,26.1286,26.1455,25.9857,26.1455,50708.431192816,0
+PKW.US,D,20121127,000000,26.082,26.2488,26.0552,26.0641,25107.002302172,0
+PKW.US,D,20121128,000000,25.9519,26.2578,25.8387,26.2578,41532.840410423,0
+PKW.US,D,20121129,000000,26.2766,26.377,26.233,26.3024,61241.429391217,0
+PKW.US,D,20121130,000000,26.3511,26.3998,26.2618,26.3998,65256.253847911,0
+PKW.US,D,20121203,000000,26.5249,26.5249,26.233,26.2488,47875.799841755,0
+PKW.US,D,20121204,000000,26.2766,26.2945,26.1644,26.2418,13213.575751377,0
+PKW.US,D,20121205,000000,26.357,26.4226,26.1545,26.3194,43829.759042407,0
+PKW.US,D,20121206,000000,26.367,26.4226,26.2856,26.4226,28512.604587736,0
+PKW.US,D,20121207,000000,26.5438,26.5537,26.3858,26.508,19928.110358159,0
+PKW.US,D,20121210,000000,26.5249,26.5785,26.4812,26.5348,106726.66157303,0
+PKW.US,D,20121211,000000,26.6847,26.7563,26.6331,26.6937,25766.573413067,0
+PKW.US,D,20121212,000000,26.8477,26.8477,26.6242,26.6579,41767.466469719,0
+PKW.US,D,20121213,000000,26.6331,26.7662,26.4474,26.508,31579.861998092,0
+PKW.US,D,20121214,000000,26.4712,26.5348,26.4226,26.4653,127818.83941851,0
+PKW.US,D,20121217,000000,26.5636,26.7195,26.5169,26.7195,95616.664524946,0
+PKW.US,D,20121218,000000,26.7295,27.0105,26.7295,26.9916,37666.041836633,0
+PKW.US,D,20121219,000000,27.0105,27.0105,26.8575,26.8575,138333.7119986,0
+PKW.US,D,20121220,000000,26.8745,26.9499,26.7751,26.9499,17901.062043305,0
+PKW.US,D,20121221,000000,26.6123,26.6997,26.5229,26.655,39892.471952948,0
+PKW.US,D,20121224,000000,26.6033,26.7365,26.5308,26.5676,13660.674336472,0
+PKW.US,D,20121226,000000,26.5944,26.6212,26.3809,26.4266,20588.688447849,0
+PKW.US,D,20121227,000000,26.4186,26.4872,26.1058,26.3809,38371.933972108,0
+PKW.US,D,20121228,000000,26.2974,26.3242,26.1058,26.1148,29569.932322757,0
+PKW.US,D,20121231,000000,26.1118,26.5597,26.0283,26.5597,57075.558115234,0
+PKW.US,D,20130102,000000,27.0016,27.1832,26.9321,27.1832,77393.369267158,0
+PKW.US,D,20130103,000000,27.2121,27.3174,27.1108,27.1376,79359.998854297,0
+PKW.US,D,20130104,000000,27.1922,27.3402,27.1922,27.3263,21746.714062395,0
+PKW.US,D,20130107,000000,27.2448,27.2528,27.1108,27.2022,55693.98320814,0
+PKW.US,D,20130108,000000,27.1564,27.2121,27.0304,27.1286,52227.962194861,0
+PKW.US,D,20130109,000000,27.2121,27.3263,27.2121,27.2906,48675.34100519,0
+PKW.US,D,20130110,000000,27.376,27.4613,27.2618,27.4613,112883.32992724,0
+PKW.US,D,20130111,000000,27.4951,27.4951,27.3938,27.4693,52602.558306697,0
+PKW.US,D,20130114,000000,27.4783,27.5647,27.3938,27.5647,32023.9396468,0
+PKW.US,D,20130115,000000,27.4783,27.654,27.4425,27.6371,32912.094944219,0
+PKW.US,D,20130116,000000,27.5915,27.654,27.5398,27.6013,42578.084399902,0
+PKW.US,D,20130117,000000,27.6809,27.9222,27.6809,27.8944,79525.14337672,0
+PKW.US,D,20130118,000000,27.8308,27.8586,27.7454,27.8586,61877.83998982,0
+PKW.US,D,20130122,000000,27.9032,28.0214,27.8308,28.0214,60341.190348256,0
+PKW.US,D,20130123,000000,28.073,28.1188,27.9936,28.0999,51279.388169728,0
+PKW.US,D,20130124,000000,28.1098,28.2945,28.1098,28.225,32998.695120611,0
+PKW.US,D,20130125,000000,28.2687,28.3491,28.225,28.3491,146345.23529367,0
+PKW.US,D,20130128,000000,28.3869,28.3869,28.1714,28.2588,52694.193377065,0
+PKW.US,D,20130129,000000,28.1982,28.3213,28.1356,28.3035,24475.626597545,0
+PKW.US,D,20130130,000000,28.2588,28.3303,28.1456,28.1982,45148.901264196,0
+PKW.US,D,20130131,000000,28.1595,28.1595,28.0423,28.0423,43352.451093455,0
+PKW.US,D,20130201,000000,28.2161,28.3681,28.1784,28.3402,76165.862115739,0
+PKW.US,D,20130204,000000,28.1644,28.234,27.932,27.932,65674.150047943,0
+PKW.US,D,20130205,000000,28.1098,28.2945,28.081,28.234,237820.19603371,0
+PKW.US,D,20130206,000000,28.1714,28.3303,28.1098,28.3035,41755.382724176,0
+PKW.US,D,20130207,000000,28.3134,28.3581,28.073,28.2787,38588.434413089,0
+PKW.US,D,20130208,000000,28.3581,28.5289,28.3491,28.5101,44189.250472315,0
+PKW.US,D,20130211,000000,28.5001,28.5389,28.4325,28.5289,49565.510260198,0
+PKW.US,D,20130212,000000,28.5487,28.6342,28.5389,28.5657,46208.242956808,0
+PKW.US,D,20130213,000000,28.652,28.662,28.5389,28.5925,599456.49077478,0
+PKW.US,D,20130214,000000,28.5845,28.7504,28.5756,28.7057,58406.784082565,0
+PKW.US,D,20130215,000000,28.6004,28.7672,28.4911,28.5657,59190.213585276,0
+PKW.US,D,20130219,000000,28.6431,28.8218,28.6083,28.8218,81768.692132554,0
+PKW.US,D,20130220,000000,28.8308,28.8308,28.4227,28.4227,172026.21550913,0
+PKW.US,D,20130221,000000,28.4047,28.4137,28.091,28.2161,83157.315891216,0
+PKW.US,D,20130222,000000,28.3134,28.5577,28.3134,28.5577,54183.515015253,0
+PKW.US,D,20130225,000000,28.7593,28.796,28.073,28.081,90372.318959241,0
+PKW.US,D,20130226,000000,28.1644,28.2866,28.0214,28.2787,43512.560721902,0
+PKW.US,D,20130227,000000,28.3213,28.7504,28.3213,28.662,41073.658079786,0
+PKW.US,D,20130228,000000,28.7394,28.8546,28.6143,28.6143,101258.76671477,0
+PKW.US,D,20130301,000000,28.6133,28.81,28.4187,28.7454,52927.812457566,0
+PKW.US,D,20130304,000000,28.7861,28.9202,28.6431,28.9112,46038.063540408,0
+PKW.US,D,20130305,000000,29.091,29.2737,29.0761,29.2111,64396.293956761,0
+PKW.US,D,20130306,000000,29.3025,29.4872,29.1923,29.2559,1255786.136927,0
+PKW.US,D,20130307,000000,29.3691,29.4068,29.3203,29.3889,229128.96205184,0
+PKW.US,D,20130308,000000,29.521,29.663,29.4356,29.6372,119388.41294461,0
+PKW.US,D,20130311,000000,29.657,29.7126,29.5696,29.6858,109642.87216409,0
+PKW.US,D,20130312,000000,29.7286,29.7286,29.5855,29.673,143756.29281106,0
+PKW.US,D,20130313,000000,29.7891,29.8418,29.663,29.815,83367.774459425,0
+PKW.US,D,20130314,000000,29.943,30.0304,29.8964,30.0304,88736.985395741,0
+PKW.US,D,20130315,000000,30.0573,30.0573,29.8964,29.9887,100794.54949017,0
+PKW.US,D,20130318,000000,29.7632,29.9887,29.6461,29.8775,129520.63358249,0
+PKW.US,D,20130319,000000,29.9887,29.9887,29.5756,29.806,152567.35726957,0
+PKW.US,D,20130320,000000,30.0046,30.1725,29.9967,30.1198,254894.52848611,0
+PKW.US,D,20130321,000000,29.9252,29.943,29.6908,29.7891,123749.63810686,0
+PKW.US,D,20130322,000000,29.8775,29.9798,29.8596,29.9341,113025.31393737,0
+PKW.US,D,20130325,000000,30.1029,30.1467,29.7374,29.9053,76839.530929766,0
+PKW.US,D,20130326,000000,30.0403,30.1198,29.9708,30.1198,118573.76709924,0
+PKW.US,D,20130327,000000,29.9798,30.2013,29.8775,30.1625,218164.97692907,0
+PKW.US,D,20130328,000000,30.1725,30.3949,30.1725,30.3512,80314.614752202,0
+PKW.US,D,20130401,000000,30.385,30.4326,30.1287,30.2111,86997.93301633,0
+PKW.US,D,20130402,000000,30.3512,30.4753,30.3323,30.3949,80312.600794611,0
+PKW.US,D,20130403,000000,30.4138,30.4138,30.0046,30.0761,65627.829023361,0
+PKW.US,D,20130404,000000,30.1287,30.2628,30.0761,30.2111,100323.28341398,0
+PKW.US,D,20130405,000000,29.7632,30.1377,29.7186,30.1198,93153.594391744,0
+PKW.US,D,20130408,000000,30.1377,30.4048,30.0573,30.4048,166110.215087,0
+PKW.US,D,20130409,000000,30.4594,30.5032,30.2867,30.385,105667.31988042,0
+PKW.US,D,20130410,000000,30.4505,30.8139,30.4505,30.8001,280145.528756,0
+PKW.US,D,20130411,000000,30.8527,31.0125,30.8437,30.8944,693897.00406687,0
+PKW.US,D,20130412,000000,30.8775,30.9113,30.6888,30.9033,240949.88612938,0
+PKW.US,D,20130415,000000,30.7544,30.7544,30.0483,30.0939,215745.20688407,0
+PKW.US,D,20130416,000000,30.3145,30.5646,30.2569,30.5488,153243.04004118,0
+PKW.US,D,20130417,000000,30.3671,30.3671,29.9053,30.0939,206843.51433399,0
+PKW.US,D,20130418,000000,30.1287,30.1287,29.6818,29.8238,130289.96538207,0
+PKW.US,D,20130419,000000,29.8596,30.2201,29.799,30.2201,67349.762763253,0
+PKW.US,D,20130422,000000,30.2569,30.376,29.9967,30.3323,127140.13571051,0
+PKW.US,D,20130423,000000,30.4406,30.653,30.3145,30.6372,168072.81675896,0
+PKW.US,D,20130424,000000,30.5736,30.653,30.4942,30.53,94686.216118127,0
+PKW.US,D,20130425,000000,30.6213,30.8527,30.6124,30.7633,166474.74141088,0
+PKW.US,D,20130426,000000,30.7633,30.8001,30.5836,30.662,108242.16465989,0
+PKW.US,D,20130429,000000,30.7345,30.8437,30.662,30.7901,147320.99774627,0
+PKW.US,D,20130430,000000,30.806,30.8755,30.7047,30.8755,160878.96024562,0
+PKW.US,D,20130501,000000,30.9401,30.9589,30.6888,30.7156,118393.51789489,0
+PKW.US,D,20130502,000000,30.8239,31.1109,30.7544,31.1109,126346.63641983,0
+PKW.US,D,20130503,000000,31.3582,31.5736,31.3582,31.4594,132706.71449069,0
+PKW.US,D,20130506,000000,31.5002,31.6104,31.4594,31.5736,607385.44180865,0
+PKW.US,D,20130507,000000,31.6442,31.7524,31.5458,31.7345,963965.69601872,0
+PKW.US,D,20130508,000000,31.7167,31.8755,31.663,31.8676,702558.02868489,0
+PKW.US,D,20130509,000000,31.8954,32.0185,31.8041,31.8954,263539.4414434,0
+PKW.US,D,20130510,000000,31.9649,32.0732,31.8755,32.0732,163202.06032628,0
+PKW.US,D,20130513,000000,32.0553,32.091,31.9391,32.0384,353562.33876069,0
+PKW.US,D,20130514,000000,32.0732,32.4575,32.0732,32.4396,280734.61135124,0
+PKW.US,D,20130515,000000,32.4664,32.6183,32.387,32.5707,391709.71646145,0
+PKW.US,D,20130516,000000,32.5359,32.5905,32.2578,32.3026,225244.03785973,0
+PKW.US,D,20130517,000000,32.4486,32.6273,32.387,32.6273,314681.88049698,0
+PKW.US,D,20130520,000000,32.6095,32.6799,32.4575,32.5081,163076.18797688,0
+PKW.US,D,20130521,000000,32.5995,32.7405,32.5081,32.6273,323997.44133191,0
+PKW.US,D,20130522,000000,32.6889,32.9123,32.1168,32.2578,548047.20234047,0
+PKW.US,D,20130523,000000,32.0384,32.3582,31.9391,32.2768,459084.65369459,0
+PKW.US,D,20130524,000000,32.1268,32.2062,31.8676,32.1914,202140.92336013,0
+PKW.US,D,20130528,000000,32.5081,32.7137,32.387,32.4992,305944.32549052,0
+PKW.US,D,20130529,000000,32.4237,32.4684,32.1655,32.3403,222588.63477664,0
+PKW.US,D,20130530,000000,32.378,32.6273,32.3384,32.4903,2005405.3196083,0
+PKW.US,D,20130531,000000,32.389,32.5627,31.9291,31.9291,332184.17893736,0
+PKW.US,D,20130603,000000,32.0473,32.0732,31.6203,32.0553,525825.19428671,0
+PKW.US,D,20130604,000000,32.0821,32.2152,31.6968,31.8507,891820.70023246,0
+PKW.US,D,20130605,000000,31.8129,31.8407,31.3403,31.385,254932.79368034,0
+PKW.US,D,20130606,000000,31.3572,31.662,31.1506,31.6442,388949.58758366,0
+PKW.US,D,20130607,000000,31.9213,32.1655,31.7773,32.1367,254128.21762292,0
+PKW.US,D,20130610,000000,32.2062,32.238,32.0384,32.1646,396994.34117898,0
+PKW.US,D,20130611,000000,31.9213,32.1278,31.7256,31.8407,238810.05618945,0
+PKW.US,D,20130612,000000,32.0642,32.099,31.5091,31.529,213639.61422318,0
+PKW.US,D,20130613,000000,31.529,32.1446,31.4306,32.099,206602.84640191,0
+PKW.US,D,20130614,000000,32.0732,32.1914,31.8507,31.956,265415.44293897,0
+PKW.US,D,20130617,000000,32.1446,32.3204,32.0384,32.1983,183404.06891676,0
+PKW.US,D,20130618,000000,32.232,32.53,32.2082,32.4754,659805.73695341,0
+PKW.US,D,20130619,000000,32.5201,32.5925,32.1099,32.1099,482150.50997877,0
+PKW.US,D,20130620,000000,31.8676,31.8755,31.233,31.3482,828995.29319629,0
+PKW.US,D,20130621,000000,31.2688,31.4028,30.8914,31.2142,401605.29708246,0
+PKW.US,D,20130624,000000,30.9281,31.0027,30.5458,30.813,510281.46960311,0
+PKW.US,D,20130625,000000,31.0721,31.1675,30.9013,31.0721,781035.91411454,0
+PKW.US,D,20130626,000000,31.5369,31.5369,31.233,31.4118,523460.80807545,0
+PKW.US,D,20130627,000000,31.6442,31.8855,31.5935,31.7524,273040.28637666,0
+PKW.US,D,20130628,000000,31.7167,31.9749,31.5935,31.7693,391867.81213232,0
+PKW.US,D,20130701,000000,31.9481,32.232,31.9481,32.0195,912391.26306199,0
+PKW.US,D,20130702,000000,32.0195,32.1655,31.8309,31.9391,805274.9006952,0
+PKW.US,D,20130703,000000,31.8309,32.1278,31.7345,32.0195,135526.25511742,0
+PKW.US,D,20130705,000000,32.1914,32.53,32.1456,32.5012,499645.75956759,0
+PKW.US,D,20130708,000000,32.7057,32.7773,32.6124,32.6979,581522.19843123,0
+PKW.US,D,20130709,000000,32.9242,33.3493,32.7683,32.8597,589365.5562675,0
+PKW.US,D,20130710,000000,32.9054,33.0394,32.814,32.9778,839478.94943373,0
+PKW.US,D,20130711,000000,33.3791,33.4773,33.236,33.3493,1028715.4395326,0
+PKW.US,D,20130712,000000,33.3989,33.5111,33.3493,33.4833,333590.92831433,0
+PKW.US,D,20130715,000000,33.5857,33.6203,33.4773,33.5857,730078.75915929,0
+PKW.US,D,20130716,000000,33.6273,33.6373,33.3224,33.4237,356471.5005002,0
+PKW.US,D,20130717,000000,33.5857,33.6105,33.4525,33.5022,444515.6844848,0
+PKW.US,D,20130718,000000,33.6462,33.8627,33.6105,33.7991,500712.15011177,0
+PKW.US,D,20130719,000000,33.7802,33.9222,33.7366,33.8875,966302.89380252,0
+PKW.US,D,20130722,000000,33.9838,34.0414,33.8448,34.0216,537493.05758737,0
+PKW.US,D,20130723,000000,34.1457,34.1844,33.8875,33.9302,547807.5413872,0
+PKW.US,D,20130724,000000,34.0851,34.0851,33.6909,33.7544,527385.00444057,0
+PKW.US,D,20130725,000000,33.7544,33.9392,33.7008,33.9302,243899.32702069,0
+PKW.US,D,20130726,000000,33.825,33.9302,33.6462,33.9144,239951.97014328,0
+PKW.US,D,20130729,000000,33.9044,33.9302,33.7008,33.7902,363640.18254363,0
+PKW.US,D,20130730,000000,33.9302,33.9758,33.7544,33.8448,349474.00485195,0
+PKW.US,D,20130731,000000,33.957,34.2559,33.9044,34.0216,460684.74300025,0
+PKW.US,D,20130801,000000,34.2659,34.5668,34.2659,34.5399,709327.94712541,0
+PKW.US,D,20130802,000000,34.6045,34.684,34.5121,34.675,470872.34747188,0
+PKW.US,D,20130805,000000,34.6581,34.7286,34.5956,34.6412,1942423.8308588,0
+PKW.US,D,20130806,000000,34.6323,34.684,34.2847,34.3781,723558.57145999,0
+PKW.US,D,20130807,000000,34.3433,34.4029,34.1288,34.3603,381748.68221877,0
+PKW.US,D,20130808,000000,34.5668,34.6323,34.3691,34.5757,816418.12804352,0
+PKW.US,D,20130809,000000,34.5121,34.6144,34.3513,34.4387,579475.01054048,0
+PKW.US,D,20130812,000000,34.3433,34.5042,34.2758,34.4029,533240.586135,0
+PKW.US,D,20130813,000000,34.4129,34.5856,34.2659,34.5042,717607.32678002,0
+PKW.US,D,20130814,000000,34.4863,34.5042,34.3275,34.3433,424300.58516999,0
+PKW.US,D,20130815,000000,34.248,34.248,33.7624,33.816,1075071.7083724,0
+PKW.US,D,20130816,000000,33.7802,33.9838,33.7107,33.7624,524512.0939377,0
+PKW.US,D,20130819,000000,33.7991,33.825,33.4525,33.4525,777679.65378994,0
+PKW.US,D,20130820,000000,33.5559,33.8548,33.5022,33.7902,492666.38953766,0
+PKW.US,D,20130821,000000,33.7455,33.8548,33.4773,33.5657,426587.43401402,0
+PKW.US,D,20130822,000000,33.6641,34.8428,33.6641,33.9758,1650657.7668056,0
+PKW.US,D,20130823,000000,34.0514,34.0514,33.8349,33.957,463519.38830891,0
+PKW.US,D,20130826,000000,34.1288,34.3275,34.0315,34.0672,563417.72667129,0
+PKW.US,D,20130827,000000,33.7455,33.7624,33.3224,33.3403,574927.4943011,0
+PKW.US,D,20130828,000000,33.3791,33.5559,33.2539,33.4237,397508.90734335,0
+PKW.US,D,20130829,000000,33.4089,33.7713,33.3135,33.5657,352681.23231484,0
+PKW.US,D,20130830,000000,33.7008,33.7008,33.2728,33.3791,259096.65099873,0
+PKW.US,D,20130903,000000,33.8646,33.95,33.5131,33.6571,353408.27100502,0
+PKW.US,D,20130904,000000,33.6571,34.0344,33.5866,33.9412,342453.34869141,0
+PKW.US,D,20130905,000000,33.9412,34.1318,33.8905,34.0623,361298.95684466,0
+PKW.US,D,20130906,000000,34.1785,34.2152,33.6223,33.9778,848801.55912023,0
+PKW.US,D,20130909,000000,34.0931,34.4207,34.0931,34.3949,733526.65455426,0
+PKW.US,D,20130910,000000,34.6085,34.6611,34.5251,34.6522,866210.20853265,0
+PKW.US,D,20130911,000000,34.684,34.808,34.6244,34.808,738735.75586212,0
+PKW.US,D,20130912,000000,34.8686,34.8686,34.6144,34.6482,670980.18064438,0
+PKW.US,D,20130913,000000,34.7495,34.8478,34.6283,34.8378,460098.68134142,0
+PKW.US,D,20130916,000000,35.3076,35.3076,35.0335,35.0782,797666.16891823,0
+PKW.US,D,20130917,000000,35.1279,35.2857,35.1109,35.2857,807736.9638496,0
+PKW.US,D,20130918,000000,35.2778,35.6184,35.0831,35.5012,1092877.10743,0
+PKW.US,D,20130919,000000,35.6472,35.6562,35.4685,35.5211,1154218.227722,0
+PKW.US,D,20130920,000000,35.5211,35.5916,35.2441,35.3125,335598.84403208,0
+PKW.US,D,20130923,000000,35.2689,35.2689,34.9372,35.1109,850391.57863795,0
+PKW.US,D,20130924,000000,35.1527,35.3215,35.0117,35.0911,417204.4055998,0
+PKW.US,D,20130925,000000,35.1447,35.2441,34.9292,35.1011,464729.77682081,0
+PKW.US,D,20130926,000000,35.1795,35.3393,35.1179,35.2441,489646.46013067,0
+PKW.US,D,20130927,000000,35.1011,35.2251,35.0553,35.1695,686893.46654585,0
+PKW.US,D,20130930,000000,34.9114,35.0911,34.7842,34.9838,849616.2049656,0
+PKW.US,D,20131001,000000,35.0911,35.3731,35.0027,35.3483,467155.58873858,0
+PKW.US,D,20131002,000000,35.1983,35.2689,35.0196,35.2619,425592.53896431,0
+PKW.US,D,20131003,000000,35.2063,35.2251,34.679,34.9193,1869337.309899,0
+PKW.US,D,20131004,000000,34.9114,35.3047,34.8568,35.2689,373948.62447069,0
+PKW.US,D,20131007,000000,35.0117,35.0831,34.8568,34.8646,780472.00598919,0
+PKW.US,D,20131008,000000,34.8925,34.9372,34.3046,34.3205,786236.95959204,0
+PKW.US,D,20131009,000000,34.3811,34.4247,34.0146,34.251,582504.00275661,0
+PKW.US,D,20131010,000000,34.7158,35.1983,34.6522,35.1616,814098.04889925,0
+PKW.US,D,20131011,000000,35.1885,35.5012,35.1368,35.4844,2406942.1421326,0
+PKW.US,D,20131014,000000,35.2778,35.6472,35.1983,35.6085,754720.53725805,0
+PKW.US,D,20131015,000000,35.6006,35.6284,35.2857,35.3831,922264.6901495,0
+PKW.US,D,20131016,000000,35.6184,35.9332,35.5678,35.8975,615561.10264735,0
+PKW.US,D,20131017,000000,35.823,36.1735,35.684,36.1547,955178.79905131,0
+PKW.US,D,20131018,000000,36.2272,36.3354,36.0315,36.2371,873335.5904879,0
+PKW.US,D,20131021,000000,36.3176,36.3176,36.1279,36.2173,707450.93865104,0
+PKW.US,D,20131022,000000,36.3801,36.5142,36.2461,36.394,1112263.4631964,0
+PKW.US,D,20131023,000000,36.3712,36.4119,36.1905,36.394,552534.29985214,0
+PKW.US,D,20131024,000000,36.4516,36.542,36.2749,36.5142,616095.80838763,0
+PKW.US,D,20131025,000000,36.5956,36.6314,36.4516,36.6314,703696.92170232,0
+PKW.US,D,20131028,000000,36.6552,36.7009,36.5142,36.6472,671337.6581167,0
+PKW.US,D,20131029,000000,36.7575,36.8707,36.674,36.8707,668038.79558343,0
+PKW.US,D,20131030,000000,36.9889,36.9889,36.404,36.5856,576270.80401397,0
+PKW.US,D,20131031,000000,36.6314,36.8031,36.5042,36.532,459723.07825078,0
+PKW.US,D,20131101,000000,36.552,36.6552,36.3622,36.5688,469655.91708722,0
+PKW.US,D,20131104,000000,36.7773,36.8031,36.5768,36.7475,927789.98279908,0
+PKW.US,D,20131105,000000,36.683,36.7009,36.4119,36.6214,499668.92007988,0
+PKW.US,D,20131106,000000,36.7475,36.8807,36.5142,36.6214,547639.37592839,0
+PKW.US,D,20131107,000000,36.7475,36.7853,35.9879,36.0563,1290315.4398163,0
+PKW.US,D,20131108,000000,35.9431,36.6214,35.9431,36.6144,585207.74082189,0
+PKW.US,D,20131111,000000,36.683,36.7674,36.5856,36.7287,631606.302771,0
+PKW.US,D,20131112,000000,36.7009,36.7287,36.532,36.6641,324192.79521819,0
+PKW.US,D,20131113,000000,36.5956,37.0524,36.542,37.0524,601033.41956816,0
+PKW.US,D,20131114,000000,37.11,37.2322,36.9719,37.2054,1224891.0205097,0
+PKW.US,D,20131115,000000,37.2858,37.2858,37.0852,37.2768,777800.49124538,0
+PKW.US,D,20131118,000000,37.3722,37.389,37.0067,37.1021,898992.40321228,0
+PKW.US,D,20131119,000000,37.0941,37.1487,36.8707,36.9333,518068.43662683,0
+PKW.US,D,20131120,000000,36.9719,37.0355,36.6641,36.7575,401822.80450224,0
+PKW.US,D,20131121,000000,36.8985,37.1189,36.8707,37.0783,560786.49107928,0
+PKW.US,D,20131122,000000,37.1756,37.389,37.1021,37.3622,795591.79259999,0
+PKW.US,D,20131125,000000,37.4993,37.4993,37.2958,37.3464,974683.97831546,0
+PKW.US,D,20131126,000000,37.398,37.534,37.3126,37.4178,598813.03132462,0
+PKW.US,D,20131127,000000,37.4993,37.5529,37.408,37.5241,530924.5349059,0
+PKW.US,D,20131129,000000,37.6075,37.6592,37.4536,37.5082,264260.43826081,0
+PKW.US,D,20131202,000000,37.5172,37.6423,37.3554,37.3812,709703.55021603,0
+PKW.US,D,20131203,000000,37.3026,37.3206,37.0783,37.2232,705630.32098922,0
+PKW.US,D,20131204,000000,37.1289,37.2858,36.7475,37.0445,631287.0904929,0
+PKW.US,D,20131205,000000,36.9819,37.0445,36.7853,36.8349,675024.20748614,0
+PKW.US,D,20131206,000000,37.2232,37.3464,37.0852,37.2858,643592.37137095,0
+PKW.US,D,20131209,000000,37.4636,37.4824,37.3026,37.3464,624512.1371584,0
+PKW.US,D,20131210,000000,37.2858,37.4268,37.25,37.2958,577006.9055133,0
+PKW.US,D,20131211,000000,37.3554,37.3622,36.8191,36.8707,481987.37941394,0
+PKW.US,D,20131212,000000,36.7575,36.9075,36.683,36.7773,483823.1017577,0
+PKW.US,D,20131213,000000,36.8807,36.9333,36.7187,36.7952,468085.0301666,0
+PKW.US,D,20131216,000000,37.0067,37.1388,36.9719,37.0613,448349.25275834,0
+PKW.US,D,20131217,000000,37.11,37.11,36.7853,36.9075,675523.66896859,0
+PKW.US,D,20131218,000000,36.9988,37.5529,36.7187,37.5529,854038.85583436,0
+PKW.US,D,20131219,000000,37.534,37.6343,37.408,37.5897,1046987.0697726,0
+PKW.US,D,20131220,000000,37.6215,37.9521,37.6215,37.8558,987277.25512896,0
+PKW.US,D,20131223,000000,38.0594,38.0872,37.9263,38.0594,815280.24200488,0
+PKW.US,D,20131224,000000,38.1587,38.247,38.0872,38.2382,431484.37189536,0
+PKW.US,D,20131226,000000,38.3295,38.4487,38.257,38.3931,729159.38751922,0
+PKW.US,D,20131227,000000,38.7685,38.8072,38.3494,38.403,624468.8370702,0
+PKW.US,D,20131230,000000,38.4487,38.5053,38.3593,38.4983,617115.87790723,0
+PKW.US,D,20131231,000000,38.5897,38.689,38.5421,38.6611,750362.33303217,0
+PKW.US,D,20140102,000000,38.5897,38.5997,38.2202,38.3494,878909.21811965,0
+PKW.US,D,20140103,000000,38.3931,38.4675,38.247,38.2768,700480.63143027,0
+PKW.US,D,20140106,000000,38.5142,38.5421,38.0772,38.123,1412966.4640577,0
+PKW.US,D,20140107,000000,38.2202,38.4675,38.2202,38.3841,1415585.6159041,0
+PKW.US,D,20140108,000000,38.4487,38.4884,38.247,38.4209,1262710.1231231,0
+PKW.US,D,20140109,000000,38.5053,38.5519,38.3056,38.4815,1069196.9940808,0
+PKW.US,D,20140110,000000,38.5897,38.6353,38.3494,38.6185,820574.93651035,0
+PKW.US,D,20140113,000000,38.5807,38.5807,37.8886,37.9869,1499444.7960156,0
+PKW.US,D,20140114,000000,38.115,38.403,37.9611,38.3672,1206646.5786972,0
+PKW.US,D,20140115,000000,38.4397,38.5053,38.3672,38.4675,871872.45029839,0
+PKW.US,D,20140116,000000,38.3206,38.3295,38.0972,38.1587,1049288.0163197,0
+PKW.US,D,20140117,000000,38.123,38.1587,37.9263,37.9611,869669.18069437,0
+PKW.US,D,20140121,000000,38.2044,38.2044,37.828,37.9958,737674.40021192,0
+PKW.US,D,20140122,000000,38.123,38.2968,38.0683,38.257,911967.32498919,0
+PKW.US,D,20140123,000000,38.115,38.115,37.6483,37.8617,972770.71860447,0
+PKW.US,D,20140124,000000,37.5658,37.5658,36.9124,36.9293,1219862.1684061,0
+PKW.US,D,20140127,000000,36.9213,37.0485,36.4348,36.7048,1587081.1535881,0
+PKW.US,D,20140128,000000,36.7615,37.0405,36.7515,36.9671,869023.70728661,0
+PKW.US,D,20140129,000000,36.6959,36.9025,36.5072,36.5708,913801.03337535,0
+PKW.US,D,20140130,000000,36.8299,37.1994,36.8061,37.0485,905738.15416172,0
+PKW.US,D,20140131,000000,36.6681,37.0305,36.535,36.7714,609188.94083095,0
+PKW.US,D,20140203,000000,36.7813,36.7813,35.7614,35.824,1900485.1779938,0
+PKW.US,D,20140204,000000,35.964,36.1845,35.8339,36.1378,1590507.9024284,0
+PKW.US,D,20140205,000000,35.9899,36.1199,35.6294,36.0325,898020.66867486,0
+PKW.US,D,20140206,000000,36.0753,36.6174,36.0753,36.5896,1875550.3690657,0
+PKW.US,D,20140207,000000,36.7893,37.1517,36.7327,37.1339,796345.01273885,0
+PKW.US,D,20140210,000000,37.1895,37.2451,36.9471,37.1239,1036907.212032,0
+PKW.US,D,20140211,000000,37.2173,37.6125,37.1994,37.5132,779965.49565517,0
+PKW.US,D,20140212,000000,37.6125,37.6999,37.4953,37.6125,760468.37222139,0
+PKW.US,D,20140213,000000,37.5033,37.9799,37.4675,37.9611,650641.22293776,0
+PKW.US,D,20140214,000000,37.97,38.1954,37.8717,38.123,469854.29190988,0
+PKW.US,D,20140218,000000,38.2044,38.2768,38.0336,38.2202,729956.91472507,0
+PKW.US,D,20140219,000000,38.1309,38.3841,37.9869,38.0336,396536.16582713,0
+PKW.US,D,20140220,000000,38.105,38.3841,37.9958,38.2968,606269.70930351,0
+PKW.US,D,20140221,000000,38.3931,38.4884,38.3116,38.3394,977395.77221109,0
+PKW.US,D,20140224,000000,38.4109,38.6989,38.3394,38.4675,625262.33636087,0
+PKW.US,D,20140225,000000,38.5053,38.5897,38.3295,38.4983,530369.68958972,0
+PKW.US,D,20140226,000000,38.6185,38.8678,38.5519,38.6691,1302364.9480804,0
+PKW.US,D,20140227,000000,38.6989,38.9562,38.5421,38.9283,586736.33463309,0
+PKW.US,D,20140228,000000,38.965,39.1488,38.689,38.9104,620984.69043861,0
+PKW.US,D,20140303,000000,38.5997,38.8866,38.4983,38.7883,912046.87631401,0
+PKW.US,D,20140304,000000,39.256,39.3981,39.1905,39.3454,523495.04535448,0
+PKW.US,D,20140305,000000,39.3801,39.4507,39.2908,39.3801,654487.88193565,0
+PKW.US,D,20140306,000000,39.4507,39.5837,39.3981,39.4507,722723.78603873,0
+PKW.US,D,20140307,000000,39.6135,39.6572,39.3543,39.4675,506682.52738885,0
+PKW.US,D,20140310,000000,39.4427,39.4675,39.1726,39.3633,952195.12088096,0
+PKW.US,D,20140311,000000,39.4328,39.4427,38.984,39.0852,2784476.6180932,0
+PKW.US,D,20140312,000000,38.9372,39.0118,38.6989,38.9462,452342.93066034,0
+PKW.US,D,20140313,000000,39.122,39.13,38.3206,38.403,588450.21254261,0
+PKW.US,D,20140314,000000,38.3672,38.6791,38.3672,38.5231,805528.6593516,0
+PKW.US,D,20140317,000000,38.7456,38.9372,38.7277,38.8419,499794.79242929,0
+PKW.US,D,20140318,000000,38.9462,39.1726,38.8767,39.1388,932674.83693487,0
+PKW.US,D,20140319,000000,39.1647,39.1826,38.7277,38.9104,648383.57647879,0
+PKW.US,D,20140320,000000,38.8588,39.1388,38.7685,39.1041,328337.51993947,0
+PKW.US,D,20140321,000000,39.2719,39.404,38.9343,38.9998,796189.93800438,0
+PKW.US,D,20140324,000000,39.1706,39.1706,38.6055,38.8141,1709734.1917869,0
+PKW.US,D,20140325,000000,38.9532,39.0366,38.5877,38.7565,615637.63303578,0
+PKW.US,D,20140326,000000,38.9532,39.0266,38.6055,38.6055,509470.85167293,0
+PKW.US,D,20140327,000000,38.6055,38.6861,38.4,38.4795,682449.66912237,0
+PKW.US,D,20140328,000000,38.6245,38.9432,38.5877,38.7655,262956.40072095,0
+PKW.US,D,20140331,000000,38.971,39.1617,38.8906,39.0744,488881.15624628,0
+PKW.US,D,20140401,000000,39.2233,39.4943,39.1548,39.4755,374711.9143975,0
+PKW.US,D,20140402,000000,39.5281,39.692,39.4407,39.6473,465699.49740064,0
+PKW.US,D,20140403,000000,39.7109,39.7278,39.4209,39.5461,339719.40126228,0
+PKW.US,D,20140404,000000,39.7635,39.7913,38.9899,39.0564,752048.01553544,0
+PKW.US,D,20140407,000000,38.8479,38.9621,38.1558,38.2739,630867.18033527,0
+PKW.US,D,20140408,000000,38.254,38.5113,38.112,38.4646,430189.39716466,0
+PKW.US,D,20140409,000000,38.5589,38.8399,38.4179,38.83,421877.7941886,0
+PKW.US,D,20140410,000000,38.8479,38.8747,37.9849,38.0117,344249.79886214,0
+PKW.US,D,20140411,000000,37.7714,37.977,37.4198,37.4656,964106.67305006,0
+PKW.US,D,20140414,000000,37.7793,37.9134,37.4924,37.7714,379112.41173277,0
+PKW.US,D,20140415,000000,37.8061,38.0306,37.39,38.0028,523720.60860462,0
+PKW.US,D,20140416,000000,38.3027,38.4546,38.12,38.4467,454422.34187255,0
+PKW.US,D,20140417,000000,38.4467,38.6959,38.3722,38.6245,453882.60123829,0
+PKW.US,D,20140421,000000,38.6761,38.7853,38.5777,38.7655,267802.98966253,0
+PKW.US,D,20140422,000000,38.83,39.128,38.8042,39.0098,337063.99817918,0
+PKW.US,D,20140423,000000,38.9343,38.9621,38.8042,38.8221,436813.30367987,0
+PKW.US,D,20140424,000000,38.9998,39.0266,38.6055,38.8042,526089.02273107,0
+PKW.US,D,20140425,000000,38.7247,38.7247,38.3901,38.4864,213521.79770414,0
+PKW.US,D,20140428,000000,38.5967,38.8399,38.2262,38.6333,273311.16367259,0
+PKW.US,D,20140429,000000,38.8141,38.8558,38.6333,38.8399,265628.92244356,0
+PKW.US,D,20140430,000000,38.83,39.0266,38.7247,39.0266,498378.98024315,0
+PKW.US,D,20140501,000000,39.0465,39.2064,38.9264,39.0654,284226.81381318,0
+PKW.US,D,20140502,000000,39.1012,39.3226,39.0822,39.109,434297.87064931,0
+PKW.US,D,20140505,000000,38.8906,39.109,38.7565,39.1012,710288.60489609,0
+PKW.US,D,20140506,000000,39.0266,39.0465,38.7426,38.7565,652285.61931042,0
+PKW.US,D,20140507,000000,38.8906,38.9075,38.4725,38.9075,358865.08909652,0
+PKW.US,D,20140508,000000,38.8836,39.2531,38.7496,38.9075,301728.10527477,0
+PKW.US,D,20140509,000000,38.8747,38.9621,38.6245,38.9532,502924.48252495,0
+PKW.US,D,20140512,000000,39.1548,39.4407,39.1548,39.4129,522997.59782963,0
+PKW.US,D,20140513,000000,39.5043,39.5043,39.2332,39.2888,355915.64820521,0
+PKW.US,D,20140514,000000,39.1885,39.2531,38.9621,38.981,286265.94587359,0
+PKW.US,D,20140515,000000,38.8399,38.8747,38.3901,38.6959,1248729.2295298,0
+PKW.US,D,20140516,000000,38.7496,38.8836,38.5401,38.8648,193453.71729343,0
+PKW.US,D,20140519,000000,38.7943,39.0822,38.7059,39.0564,327157.34079143,0
+PKW.US,D,20140520,000000,39.0098,39.0564,38.6245,38.7148,283848.18978617,0
+PKW.US,D,20140521,000000,38.7754,38.9621,38.7565,38.9343,220946.25236158,0
+PKW.US,D,20140522,000000,38.9621,39.2064,38.9343,39.1012,242672.82684807,0
+PKW.US,D,20140523,000000,39.128,39.3325,39.0822,39.3226,299827.93628812,0
+PKW.US,D,20140527,000000,39.4755,39.5103,39.3226,39.3951,410505.98265375,0
+PKW.US,D,20140528,000000,39.3951,39.5043,39.3047,39.404,1068224.2525646,0
+PKW.US,D,20140529,000000,39.4407,39.5817,39.3425,39.5817,276434.81189548,0
+PKW.US,D,20140530,000000,39.5559,39.6563,39.5103,39.6017,402811.65767917,0
+PKW.US,D,20140602,000000,39.7009,39.7724,39.5043,39.7456,1682921.3674056,0
+PKW.US,D,20140603,000000,39.6563,39.7724,39.6017,39.7188,226666.89889744,0
+PKW.US,D,20140604,000000,39.7109,39.8986,39.6017,39.8618,740046.84225355,0
+PKW.US,D,20140605,000000,39.9512,40.0972,39.7278,40.0535,485131.16721274,0
+PKW.US,D,20140606,000000,40.0793,40.3385,40.0793,40.3295,449292.7918895,0
+PKW.US,D,20140609,000000,40.264,40.4725,40.2382,40.3673,312625.62979706,0
+PKW.US,D,20140610,000000,40.3017,40.3017,40.1488,40.2471,308919.94783051,0
+PKW.US,D,20140611,000000,40.264,40.264,40.0148,40.1061,192721.64370928,0
+PKW.US,D,20140612,000000,40.0148,40.2729,39.7009,39.8002,323847.40149142,0
+PKW.US,D,20140613,000000,39.836,39.9254,39.6821,39.8986,217009.97225091,0
+PKW.US,D,20140616,000000,39.7635,39.9512,39.7556,39.9164,187860.95706457,0
+PKW.US,D,20140617,000000,39.826,40.1756,39.8172,40.1319,199747.3347638,0
+PKW.US,D,20140618,000000,40.1319,40.41,40.0346,40.3941,855350.94920459,0
+PKW.US,D,20140619,000000,40.4427,40.4626,40.2471,40.3773,552928.02856109,0
+PKW.US,D,20140620,000000,40.4199,40.4199,40.3027,40.3861,336728.67424036,0
+PKW.US,D,20140623,000000,40.3593,40.4289,40.2938,40.3683,281792.94606505,0
+PKW.US,D,20140624,000000,40.2938,40.4924,40.0882,40.122,1216862.378575,0
+PKW.US,D,20140625,000000,40.0436,40.2938,40.0048,40.2571,855705.40574052,0
+PKW.US,D,20140626,000000,40.265,40.2839,39.9402,40.2025,230112.78033481,0
+PKW.US,D,20140627,000000,40.115,40.3395,40.0048,40.3305,274202.33990639,0
+PKW.US,D,20140630,000000,40.3217,40.4924,40.2739,40.4358,952588.84958991,0
+PKW.US,D,20140701,000000,40.5023,40.838,40.4745,40.691,881444.79072612,0
+PKW.US,D,20140702,000000,40.7626,40.847,40.699,40.7814,608229.29003908,0
+PKW.US,D,20140703,000000,40.8192,41.0972,40.8192,41.0505,1420864.1987488,0
+PKW.US,D,20140707,000000,40.9343,40.9582,40.7526,40.7814,1001605.5564067,0
+PKW.US,D,20140708,000000,40.7436,40.7526,40.3782,40.4924,615482.55830132,0
+PKW.US,D,20140709,000000,40.5719,40.6811,40.5172,40.6384,265288.56361076,0
+PKW.US,D,20140710,000000,40.1836,40.5172,40.122,40.4358,346268.79134663,0
+PKW.US,D,20140711,000000,40.4199,40.5172,40.3395,40.4924,212959.90353638,0
+PKW.US,D,20140714,000000,40.707,40.7526,40.5818,40.6384,298976.03222733,0
+PKW.US,D,20140715,000000,40.6622,40.7992,40.4358,40.6096,167678.08107121,0
+PKW.US,D,20140716,000000,40.691,40.8092,40.5719,40.6811,294336.88091758,0
+PKW.US,D,20140717,000000,40.5272,40.691,40.1667,40.2025,244846.89406703,0
+PKW.US,D,20140718,000000,40.1577,40.5629,40.1577,40.5371,156866.14974652,0
+PKW.US,D,20140721,000000,40.4447,40.4745,40.2739,40.3305,198527.88344274,0
+PKW.US,D,20140722,000000,40.5172,40.6622,40.5103,40.6185,251017.66012436,0
+PKW.US,D,20140723,000000,40.6384,40.691,40.5103,40.6562,176276.67300392,0
+PKW.US,D,20140724,000000,40.6712,40.7814,40.6284,40.6712,268699.20079031,0
+PKW.US,D,20140725,000000,40.6096,40.6811,40.5103,40.5907,394445.67784817,0
+PKW.US,D,20140728,000000,40.6185,40.6185,40.3495,40.5103,312173.49631799,0
+PKW.US,D,20140729,000000,40.7338,40.8092,40.3861,40.3941,683352.92910172,0
+PKW.US,D,20140730,000000,40.5103,40.5907,40.3305,40.5103,350630.0165089,0
+PKW.US,D,20140731,000000,40.2938,40.4021,39.825,39.825,462204.2740023,0
+PKW.US,D,20140801,000000,39.7625,40.0346,39.5261,39.7347,319626.14638169,0
+PKW.US,D,20140804,000000,39.7704,40.0724,39.6811,39.977,160403.66625426,0
+PKW.US,D,20140805,000000,39.8518,40.0048,39.5013,39.6543,356596.3658708,0
+PKW.US,D,20140806,000000,39.5173,39.8608,39.4626,39.6622,351817.24450851,0
+PKW.US,D,20140807,000000,39.8976,39.8976,39.2858,39.3831,447826.6307636,0
+PKW.US,D,20140808,000000,39.4725,39.9154,39.4477,39.8976,438023.69219176,0
+PKW.US,D,20140811,000000,40.0436,40.1756,39.986,40.0346,949739.09959932,0
+PKW.US,D,20140812,000000,39.968,40.0972,39.835,39.9334,915725.36985309,0
+PKW.US,D,20140813,000000,40.0972,40.1836,39.9592,40.115,243007.14380809,0
+PKW.US,D,20140814,000000,40.1488,40.3305,40.1319,40.3127,259771.32679154,0
+PKW.US,D,20140815,000000,40.4547,40.4646,40.0048,40.2938,245340.31367671,0
+PKW.US,D,20140818,000000,40.5172,40.6384,40.4547,40.6185,202169.1187664,0
+PKW.US,D,20140819,000000,40.7992,40.9582,40.7238,40.9254,310296.48784363,0
+PKW.US,D,20140820,000000,40.847,41.1519,40.8092,41.0972,231542.69022408,0
+PKW.US,D,20140821,000000,41.1329,41.1975,41.0416,41.1329,356731.30102937,0
+PKW.US,D,20140822,000000,41.1161,41.1975,41.0039,41.0972,350425.59981346,0
+PKW.US,D,20140825,000000,41.2948,41.3673,41.2303,41.2948,377020.91677503,0
+PKW.US,D,20140826,000000,41.3375,41.4398,41.3047,41.3673,280212.99633528,0
+PKW.US,D,20140827,000000,41.3574,41.4398,41.2948,41.3375,305403.57787747,0
+PKW.US,D,20140828,000000,41.2303,41.3673,41.1329,41.3216,277604.92125557,0
+PKW.US,D,20140829,000000,41.4398,41.4766,41.2948,41.4766,155921.60363657,0
+PKW.US,D,20140902,000000,41.557,41.6026,41.3216,41.4845,275703.74529012,0
+PKW.US,D,20140903,000000,41.6612,41.6612,41.3673,41.4199,219505.26570556,0
+PKW.US,D,20140904,000000,41.4398,41.6612,41.3475,41.4398,395425.46821595,0
+PKW.US,D,20140905,000000,41.3127,41.6294,41.2581,41.6206,354609.59670776,0
+PKW.US,D,20140908,000000,41.5928,41.6374,41.3574,41.5103,398756.55407067,0
+PKW.US,D,20140909,000000,41.3762,41.4766,41.1161,41.1787,190205.20369994,0
+PKW.US,D,20140910,000000,41.2303,41.2948,41.0317,41.2948,245059.36659283,0
+PKW.US,D,20140911,000000,41.1429,41.3842,41.124,41.3673,159080.49611729,0
+PKW.US,D,20140912,000000,41.3762,41.3842,41.0694,41.2055,184643.65981372,0
+PKW.US,D,20140915,000000,41.2055,41.2769,41.0595,41.2143,245844.81005312,0
+PKW.US,D,20140916,000000,41.2055,41.5748,41.1071,41.4924,338626.82926943,0
+PKW.US,D,20140917,000000,41.4398,41.7278,41.3673,41.547,444510.64959082,0
+PKW.US,D,20140918,000000,41.701,41.7904,41.6474,41.7546,289796.41352976,0
+PKW.US,D,20140919,000000,41.845,41.9185,41.409,41.5093,350501.12322311,0
+PKW.US,D,20140922,000000,41.4011,41.4577,40.9651,41.0297,248261.55916174,0
+PKW.US,D,20140923,000000,40.8708,40.9741,40.696,40.696,227795.72212692,0
+PKW.US,D,20140924,000000,40.7308,41.0773,40.6255,41.0585,213841.00998224,0
+PKW.US,D,20140925,000000,40.9413,40.9651,40.4705,40.4984,338942.01363234,0
+PKW.US,D,20140926,000000,40.5431,40.9154,40.5143,40.8251,142850.01189532,0
+PKW.US,D,20140929,000000,40.5143,40.8062,40.4329,40.7138,383928.7913105,0
+PKW.US,D,20140930,000000,40.7138,40.7784,40.408,40.4407,489285.96172197,0
+PKW.US,D,20141001,000000,40.408,40.4705,39.9016,39.9641,1650726.2413636,0
+PKW.US,D,20141002,000000,39.9372,40.2064,39.6036,40.0763,1283443.8165175,0
+PKW.US,D,20141003,000000,40.3743,40.6454,40.2699,40.552,325682.11685637,0
+PKW.US,D,20141006,000000,40.696,40.8986,40.408,40.5143,232923.25815237,0
+PKW.US,D,20141007,000000,40.2987,40.408,39.9114,39.9284,455557.2069748,0
+PKW.US,D,20141008,000000,39.9194,40.4705,39.5937,40.4249,379168.80254531,0
+PKW.US,D,20141009,000000,40.3553,40.3921,39.547,39.5837,415146.14094229,0
+PKW.US,D,20141010,000000,39.5381,39.6841,39.0158,39.0158,902813.88774028,0
+PKW.US,D,20141013,000000,39.0158,39.1339,38.2362,38.2749,1505224.8543003,0
+PKW.US,D,20141014,000000,38.4298,38.8091,38.265,38.4566,748226.53100743,0
+PKW.US,D,20141015,000000,37.9661,38.3484,34.1705,38.2104,2146996.6080094,0
+PKW.US,D,20141016,000000,37.5688,38.5728,37.3514,38.3037,627735.47628202,0
+PKW.US,D,20141017,000000,38.7377,38.9968,38.5817,38.7377,424255.27112421,0
+PKW.US,D,20141020,000000,38.6195,39.1786,38.6095,39.1686,401692.90423764,0
+PKW.US,D,20141021,000000,39.4129,40.118,39.3851,40.0296,1085580.5390796,0
+PKW.US,D,20141022,000000,40.1538,40.2621,39.6841,39.7029,378363.2195091,0
+PKW.US,D,20141023,000000,39.9899,40.3087,39.9899,40.0584,263866.70955187,0
+PKW.US,D,20141024,000000,40.127,40.4249,40.0296,40.3921,239143.36617068,0
+PKW.US,D,20141027,000000,40.3743,40.4249,40.127,40.3653,266679.20132702,0
+PKW.US,D,20141028,000000,40.4904,40.8618,40.4607,40.8519,240740.43453996,0
+PKW.US,D,20141029,000000,40.8708,41.0396,40.6166,40.8708,438339.88353348,0
+PKW.US,D,20141030,000000,40.7218,41.1855,40.688,41.0485,281561.34094214,0
+PKW.US,D,20141031,000000,41.5372,41.5818,41.3842,41.5738,408316.81075286,0
+PKW.US,D,20141103,000000,41.6116,41.6612,41.4666,41.556,251234.16056535,0
+PKW.US,D,20141104,000000,41.4577,41.5004,41.1767,41.3921,258210.5096589,0
+PKW.US,D,20141105,000000,41.7109,41.7626,41.4488,41.5818,252091.09952011,0
+PKW.US,D,20141106,000000,41.6374,41.9016,41.5093,41.8827,177532.37556161,0
+PKW.US,D,20141107,000000,41.8639,41.9701,41.7546,41.9254,280122.36824371,0
+PKW.US,D,20141110,000000,41.9513,42.125,41.9254,42.125,276147.82293883,0
+PKW.US,D,20141111,000000,42.1528,42.1687,42.0525,42.125,218698.67569055,0
+PKW.US,D,20141112,000000,42.125,42.3306,42.0247,42.2948,274406.75660183,0
+PKW.US,D,20141113,000000,42.3504,42.4914,42.1687,42.3693,237418.41149441,0
+PKW.US,D,20141114,000000,42.3594,42.4816,42.3137,42.3862,97358.737840742,0
+PKW.US,D,20141117,000000,42.2253,42.3693,42.2253,42.3306,248292.7755044,0
+PKW.US,D,20141118,000000,42.3504,42.5172,42.3137,42.3772,898632.91178238,0
+PKW.US,D,20141119,000000,42.3693,42.4716,42.1975,42.3226,325709.30528385,0
+PKW.US,D,20141120,000000,42.1975,42.6305,42.1975,42.551,165080.07577945,0
+PKW.US,D,20141121,000000,42.9751,43.0277,42.6573,42.7387,455019.48029814,0
+PKW.US,D,20141124,000000,42.8847,42.9661,42.7963,42.9572,260111.68562434,0
+PKW.US,D,20141125,000000,42.9572,43.0913,42.8063,42.8659,276798.33124057,0
+PKW.US,D,20141126,000000,42.8947,43.0466,42.8747,43.0466,152269.29154617,0
+PKW.US,D,20141128,000000,43.0913,43.2452,43.0466,43.1459,87781.362519041,0
+PKW.US,D,20141201,000000,43.0545,43.138,42.6573,42.6841,594289.68257631,0
+PKW.US,D,20141202,000000,42.7487,42.9393,42.6742,42.8747,269264.11589445,0
+PKW.US,D,20141203,000000,42.9045,43.1717,42.8469,43.1459,195596.56816974,0
+PKW.US,D,20141204,000000,43.1012,43.1201,42.8469,43.0545,236112.35999695,0
+PKW.US,D,20141205,000000,43.1201,43.3366,43.0734,43.2194,486505.69326826,0
+PKW.US,D,20141208,000000,43.1906,43.273,42.7963,42.9304,209848.33905904,0
+PKW.US,D,20141209,000000,42.5084,42.9045,42.3504,42.8659,485346.66067492,0
+PKW.US,D,20141210,000000,42.7586,42.8311,42.1161,42.125,295530.15078996,0
+PKW.US,D,20141211,000000,42.2948,42.7487,42.2075,42.3226,227145.21382518,0
+PKW.US,D,20141212,000000,42.0347,42.1787,41.7367,41.7447,196802.92876646,0
+PKW.US,D,20141215,000000,41.8728,42.1607,41.4388,41.691,1079236.5726695,0
+PKW.US,D,20141216,000000,41.5182,42.125,41.2938,41.3037,557042.54391851,0
+PKW.US,D,20141217,000000,41.3921,42.1528,41.3921,42.0823,332975.66427043,0
+PKW.US,D,20141218,000000,42.702,43.0823,42.5262,43.0823,287746.20470262,0
+PKW.US,D,20141219,000000,43.2164,43.4557,43.1171,43.3276,234093.36751246,0
+PKW.US,D,20141222,000000,43.3276,43.6335,43.3276,43.6047,364314.85833645,0
+PKW.US,D,20141223,000000,43.7894,43.8619,43.6693,43.7894,289997.80928881,0
+PKW.US,D,20141224,000000,43.844,43.9245,43.7894,43.7894,365284.57891629,0
+PKW.US,D,20141226,000000,43.9155,43.9761,43.8718,43.8887,172138.9971342,0
+PKW.US,D,20141229,000000,43.8162,44.0774,43.8162,43.9761,131630.25415856,0
+PKW.US,D,20141230,000000,43.9155,43.996,43.844,43.844,294962.21474943,0
+PKW.US,D,20141231,000000,44.0228,44.0874,43.559,43.5868,207105.32882075,0
+PKW.US,D,20150102,000000,43.7527,43.8718,43.1786,43.4706,556061.74657193,0
+PKW.US,D,20150105,000000,43.2254,43.418,42.6424,42.7437,259920.35965325,0
+PKW.US,D,20150106,000000,42.8191,42.9533,42.1469,42.4378,246572.85572209,0
+PKW.US,D,20150107,000000,42.7437,43.0158,42.6424,43.0069,407839.5028039,0
+PKW.US,D,20150108,000000,43.4458,43.7795,43.3346,43.7527,377827.50679003,0
+PKW.US,D,20150109,000000,43.8519,43.8519,43.28,43.3534,269587.35608773,0
+PKW.US,D,20150112,000000,43.3276,43.3902,42.8719,42.9989,267233.03966441,0
+PKW.US,D,20150113,000000,43.1786,43.6137,42.5024,42.8191,298720.25961333,0
+PKW.US,D,20150114,000000,42.2889,42.555,42.0099,42.4378,703848.9755004,0
+PKW.US,D,20150115,000000,42.6066,42.7537,41.8847,41.9373,233295.84030662,0
+PKW.US,D,20150116,000000,41.8569,42.5967,41.7566,42.5898,160895.07190636,0
+PKW.US,D,20150120,000000,42.7347,42.8351,42.2362,42.6424,225491.75464337,0
+PKW.US,D,20150121,000000,42.6603,42.9443,42.3902,42.8103,327452.38557844,0
+PKW.US,D,20150122,000000,42.99,43.5064,42.6066,43.4806,436505.16816852,0
+PKW.US,D,20150123,000000,43.4557,43.4806,43.2522,43.2898,376337.17817305,0
+PKW.US,D,20150126,000000,43.2164,43.5064,43.0615,43.4964,231782.35117734,0
+PKW.US,D,20150127,000000,43.271,43.3634,42.9353,43.135,609173.83614903,0
+PKW.US,D,20150128,000000,43.3733,43.4885,42.6156,42.6156,566861.59415108,0
+PKW.US,D,20150129,000000,42.6066,42.9085,42.3078,42.8529,646480.38655575,0
+PKW.US,D,20150130,000000,42.5898,42.7725,42.2104,42.2531,359890.1935101,0
+PKW.US,D,20150202,000000,42.3256,42.7635,41.8281,42.7437,1181281.7898234,0
+PKW.US,D,20150203,000000,42.8023,43.4368,42.8023,43.4001,510952.11748075,0
+PKW.US,D,20150204,000000,43.2432,43.6513,43.2432,43.409,346956.5578638,0
+PKW.US,D,20150205,000000,43.5223,43.6613,43.4001,43.6047,538427.53390937,0
+PKW.US,D,20150206,000000,43.6861,43.8887,43.5223,43.6235,420934.25505744,0
+PKW.US,D,20150209,000000,43.4964,43.6693,43.4458,43.5223,227769.54067824,0
+PKW.US,D,20150210,000000,43.7795,44.0774,43.5401,44.0148,247926.23522293,0
+PKW.US,D,20150211,000000,43.9245,44.2234,43.9076,44.1528,292171.87650778,0
+PKW.US,D,20150212,000000,44.4031,44.5213,44.2234,44.5213,457498.66209206,0
+PKW.US,D,20150213,000000,44.5481,44.7954,44.5293,44.7954,337253.31019269,0
+PKW.US,D,20150217,000000,44.7328,44.9136,44.6037,44.855,266123.34903204,0
+PKW.US,D,20150218,000000,44.8142,44.9513,44.6415,44.9334,513752.52551036,0
+PKW.US,D,20150219,000000,44.9334,45.1032,44.8142,45.0476,387743.22698694,0
+PKW.US,D,20150220,000000,44.9582,45.3555,44.7775,45.3555,550142.7252134,0
+PKW.US,D,20150223,000000,45.1857,45.3743,45.1857,45.3455,803959.78638859,0
+PKW.US,D,20150224,000000,45.4935,45.5928,45.3187,45.5392,891232.62461603,0
+PKW.US,D,20150225,000000,45.5392,45.5561,45.2492,45.3187,325115.18779464,0
+PKW.US,D,20150226,000000,45.284,45.3187,45.0128,45.2045,263462.91105496,0
+PKW.US,D,20150227,000000,45.2413,45.276,45.0665,45.0854,337237.19853196,0
+PKW.US,D,20150302,000000,45.0476,45.3843,45.0396,45.3843,606626.17979703,0
+PKW.US,D,20150303,000000,45.4031,45.4031,45.0854,45.3098,447004.93606667,0
+PKW.US,D,20150304,000000,45.1757,45.1757,44.9036,45.0396,420880.88518129,0
+PKW.US,D,20150305,000000,45.13,45.13,44.8848,45.0128,306016.82796378,0
+PKW.US,D,20150306,000000,44.8142,44.9682,44.422,44.5035,367636.88138202,0
+PKW.US,D,20150309,000000,44.4975,44.846,44.4975,44.7606,250014.70924429,0
+PKW.US,D,20150310,000000,44.4419,44.4419,44.0228,44.0595,405004.85749525,0
+PKW.US,D,20150311,000000,44.1062,44.143,43.9344,44.0148,268974.10600142,0
+PKW.US,D,20150312,000000,44.2402,44.5957,44.1162,44.5759,436755.90588854,0
+PKW.US,D,20150313,000000,44.4687,44.5381,44.0148,44.2879,250896.82266894,0
+PKW.US,D,20150316,000000,44.3852,44.8848,44.3694,44.8848,258723.06186568,0
+PKW.US,D,20150317,000000,44.6961,44.8649,44.6037,44.7686,319242.4874607,0
+PKW.US,D,20150318,000000,44.6315,45.3933,44.4975,45.2413,642899.56995981,0
+PKW.US,D,20150319,000000,45.1757,45.2413,44.9582,45.0854,234362.2308508,0
+PKW.US,D,20150320,000000,45.3147,45.5879,45.1618,45.4627,357693.97275764,0
+PKW.US,D,20150323,000000,45.5074,45.6157,45.3793,45.3793,181798.94471711,0
+PKW.US,D,20150324,000000,45.3405,45.4349,45.1251,45.134,514679.95298079,0
+PKW.US,D,20150325,000000,45.1797,45.1896,44.416,44.4259,440241.05949892,0
+PKW.US,D,20150326,000000,44.273,44.4995,44.1191,44.3366,244786.47533931,0
+PKW.US,D,20150327,000000,44.282,44.5521,44.282,44.5163,341030.4876537,0
+PKW.US,D,20150330,000000,44.7447,45.1797,44.6455,45.1251,588567.02208286,0
+PKW.US,D,20150331,000000,44.9622,45.1618,44.7636,44.7805,489154.04749979,0
+PKW.US,D,20150401,000000,44.7984,44.8172,44.3972,44.6355,437046.92276036,0
+PKW.US,D,20150402,000000,44.7636,44.9622,44.6157,44.8252,327264.08054373,0
+PKW.US,D,20150406,000000,44.6077,45.2452,44.5521,45.1251,324729.51491606,0
+PKW.US,D,20150407,000000,45.143,45.2889,44.9722,44.981,267316.61890441,0
+PKW.US,D,20150408,000000,45.007,45.2631,44.9722,45.1797,735569.81452983,0
+PKW.US,D,20150409,000000,45.134,45.3883,44.991,45.3327,282559.25692825,0
+PKW.US,D,20150410,000000,45.3405,45.4885,45.3147,45.4627,189176.07137118,0
+PKW.US,D,20150413,000000,45.4439,45.5789,45.2075,45.2363,429452.28868653,0
+PKW.US,D,20150414,000000,45.1072,45.3147,44.9722,45.2363,336841.45586543,0
+PKW.US,D,20150415,000000,45.3505,45.4816,45.2969,45.3405,254046.65234051,0
+PKW.US,D,20150416,000000,45.1996,45.4439,45.1996,45.2969,272709.99733182,0
+PKW.US,D,20150417,000000,45.0426,45.0516,44.5611,44.6713,297312.50325757,0
+PKW.US,D,20150420,000000,44.8788,45.2164,44.8689,45.1251,207411.45037451,0
+PKW.US,D,20150421,000000,45.2264,45.3048,45.0168,45.0606,460892.18063208,0
+PKW.US,D,20150422,000000,45.0794,45.1896,44.7636,45.134,398072.81546869,0
+PKW.US,D,20150423,000000,45.0606,45.5611,45.0606,45.3981,185215.62376943,0
+PKW.US,D,20150424,000000,45.4171,45.4171,45.2452,45.3981,193531.25466067,0
+PKW.US,D,20150427,000000,45.57,45.5789,45.0794,45.1072,542648.78901909,0
+PKW.US,D,20150428,000000,45.0894,45.2164,44.7269,45.143,210787.85027501,0
+PKW.US,D,20150429,000000,45.007,45.1529,44.7001,44.8976,561256.75017666,0
+PKW.US,D,20150430,000000,44.7368,44.8311,44.146,44.3088,455764.64460662,0
+PKW.US,D,20150501,000000,44.5699,44.9552,44.4727,44.9552,224526.06197872,0
+PKW.US,D,20150504,000000,44.981,45.143,44.8888,44.9722,246108.63849749,0
+PKW.US,D,20150505,000000,44.8976,44.9722,44.3882,44.4259,199309.29898786,0
+PKW.US,D,20150506,000000,44.5521,44.6901,44.138,44.3634,228338.48369757,0
+PKW.US,D,20150507,000000,44.3435,44.6553,44.282,44.5611,204462.0094832,0
+PKW.US,D,20150508,000000,45.0516,45.2164,44.9722,45.0794,163630.02631428,0
+PKW.US,D,20150511,000000,45.0426,45.143,44.8252,44.8401,237407.33472766,0
+PKW.US,D,20150512,000000,44.6901,44.859,44.4727,44.709,177667.31072018,0
+PKW.US,D,20150513,000000,44.8172,44.9454,44.6901,44.7547,237840.33560962,0
+PKW.US,D,20150514,000000,44.981,45.1529,44.8888,45.134,336841.45586543,0
+PKW.US,D,20150515,000000,45.2164,45.2264,45.0348,45.2164,233615.05258472,0
+PKW.US,D,20150518,000000,45.1996,45.4717,45.1797,45.3883,350188.95979657,0
+PKW.US,D,20150519,000000,45.5253,45.5431,45.3327,45.3693,379377.24715593,0
+PKW.US,D,20150520,000000,45.4071,45.4439,45.1996,45.3147,305834.56480184,0
+PKW.US,D,20150521,000000,45.2264,45.4885,45.2264,45.3883,209108.20964452,0
+PKW.US,D,20150522,000000,45.3237,45.4439,45.3048,45.3505,157792.57023816,0
+PKW.US,D,20150526,000000,45.1996,45.3147,44.7269,44.8311,346823.63666282,0
+PKW.US,D,20150527,000000,44.8689,45.2721,44.8689,45.1996,502126.95531911,0
+PKW.US,D,20150528,000000,45.1529,45.1708,44.9722,45.1162,175526.47380146,0
+PKW.US,D,20150529,000000,45.0982,45.1072,44.7725,44.7984,394983.40452484,0
+PKW.US,D,20150601,000000,44.991,45.0426,44.6713,44.8788,141834.97726971,0
+PKW.US,D,20150602,000000,44.709,45.1162,44.6901,44.9274,182876.41202804,0
+PKW.US,D,20150603,000000,45.0348,45.2969,44.9622,45.1708,507409.56607903,0
+PKW.US,D,20150604,000000,45.0268,45.1251,44.7001,44.7547,159118.76131152,0
+PKW.US,D,20150605,000000,44.7001,44.8401,44.5163,44.709,219676.45210076,0
+PKW.US,D,20150608,000000,44.6643,44.7169,44.416,44.416,155924.62457296,0
+PKW.US,D,20150609,000000,44.3713,44.4915,44.1638,44.3187,236725.61008327,0
+PKW.US,D,20150610,000000,44.416,44.9374,44.3972,44.8252,297793.8391217,0
+PKW.US,D,20150611,000000,45.0268,45.1618,44.981,45.0516,225044.65605827,0
+PKW.US,D,20150612,000000,44.8888,44.9076,44.7169,44.7636,176842.59508686,0
+PKW.US,D,20150615,000000,44.4537,44.7447,44.3366,44.6713,317682.67730684,0
+PKW.US,D,20150616,000000,44.7169,44.9374,44.6355,44.9076,159666.55777614,0
+PKW.US,D,20150617,000000,44.9622,45.0694,44.7269,44.9722,191383.36889038,0
+PKW.US,D,20150618,000000,45.0168,45.4985,45.0168,45.3505,209108.20964452,0
+PKW.US,D,20150619,000000,45.3475,45.4051,45.1221,45.1221,585503.79258769,0
+PKW.US,D,20150622,000000,45.5779,45.6037,45.4051,45.5045,187230.58833874,0
+PKW.US,D,20150623,000000,45.4955,45.5591,45.3763,45.4607,193880.67630262,0
+PKW.US,D,20150624,000000,45.4231,45.4697,45.0943,45.0943,369739.45310651,0
+PKW.US,D,20150625,000000,45.2859,45.2859,44.995,45.0228,177462.89402474,0
+PKW.US,D,20150626,000000,45.0754,45.2323,44.9503,45.0396,190520.38806285,0
+PKW.US,D,20150629,000000,44.5937,44.7944,44.0546,44.0923,355910.61331123,0
+PKW.US,D,20150630,000000,44.4389,44.5461,44.1578,44.2939,324185.74636662,0
+PKW.US,D,20150701,000000,44.8351,44.9225,44.5551,44.7398,237053.88517052,0
+PKW.US,D,20150702,000000,44.7765,44.845,44.5103,44.5937,156937.64524099,0
+PKW.US,D,20150706,000000,44.2462,44.6295,44.1738,44.4478,169341.61004098,0
+PKW.US,D,20150707,000000,44.5103,44.6841,43.8927,44.6593,425161.55203994,0
+PKW.US,D,20150708,000000,44.3217,44.4091,43.8381,43.9105,205447.84172376,0
+PKW.US,D,20150709,000000,44.3912,44.5015,43.9811,43.9811,212140.22279704,0
+PKW.US,D,20150710,000000,44.4766,44.6841,44.3743,44.5937,242325.4191637,0
+PKW.US,D,20150713,000000,44.9026,45.1221,44.9026,45.0854,193043.87692376,0
+PKW.US,D,20150714,000000,45.1032,45.2959,45.0566,45.2224,557646.73119567,0
+PKW.US,D,20150715,000000,45.1668,45.2224,45.0308,45.1032,268855.28250357,0
+PKW.US,D,20150716,000000,45.2959,45.3386,45.1956,45.3386,367873.5213989,0
+PKW.US,D,20150717,000000,45.2224,45.2502,45.0228,45.1857,161330.08674591,0
+PKW.US,D,20150720,000000,45.1956,45.2224,45.0396,45.1032,188985.75237887,0
+PKW.US,D,20150721,000000,44.986,45.0128,44.6494,44.7497,231565.85073637,0
+PKW.US,D,20150722,000000,44.5551,44.7209,44.5362,44.6295,426150.40521687,0
+PKW.US,D,20150723,000000,44.7119,44.8212,44.3823,44.4389,180095.13659554,0
+PKW.US,D,20150724,000000,44.3465,44.4478,43.8927,43.9622,262734.86538599,0
+PKW.US,D,20150727,000000,43.7933,43.9195,43.4726,43.561,804450.18506188,0
+PKW.US,D,20150728,000000,43.7933,44.0446,43.4726,43.9811,315195.43968256,0
+PKW.US,D,20150729,000000,44.0923,44.4478,44.0923,44.4001,161105.53047456,0
+PKW.US,D,20150730,000000,44.2462,44.4389,44.14,44.3823,246494.31137607,0
+PKW.US,D,20150731,000000,44.5103,44.6494,44.419,44.4567,170109.93486176,0
+PKW.US,D,20150803,000000,44.4855,44.5649,43.991,44.1638,691420.84320933,0
+PKW.US,D,20150804,000000,44.0724,44.2372,43.9443,44.0635,446122.82264203,0
+PKW.US,D,20150805,000000,44.1826,44.4091,44.0098,44.0376,260541.66556993,0
+PKW.US,D,20150806,000000,43.9811,44.0635,43.3822,43.6643,684745.58077556,0
+PKW.US,D,20150807,000000,43.6365,43.7089,43.3922,43.5898,235624.98226005,0
+PKW.US,D,20150810,000000,43.7367,44.2939,43.7367,44.2194,565418.59353747,0
+PKW.US,D,20150811,000000,43.8192,43.9811,43.6454,43.8013,332404.70729353,0
+PKW.US,D,20150812,000000,43.4637,43.8291,43.128,43.7567,459294.105284,0
+PKW.US,D,20150813,000000,43.7279,44.0188,43.6643,43.8192,641361.91333946,0
+PKW.US,D,20150814,000000,43.7735,43.9711,43.7467,43.9443,198534.93229431,0
+PKW.US,D,20150817,000000,43.7735,44.1738,43.6553,44.1578,621608.01031288,0
+PKW.US,D,20150818,000000,44.1578,44.2939,44.121,44.1578,175816.48369449,0
+PKW.US,D,20150819,000000,43.9622,44.1479,43.6454,43.8381,164183.86465166,0
+PKW.US,D,20150820,000000,43.4816,43.5243,42.8351,42.8351,528762.55143248,0
+PKW.US,D,20150821,000000,42.4348,42.5699,41.5212,41.5212,1261435.2879684,0
+PKW.US,D,20150824,000000,40.1806,41.1577,25.9677,39.9542,1978529.0555628,0
+PKW.US,D,20150825,000000,40.9919,41.1855,39.4715,39.4715,740577.52007866,0
+PKW.US,D,20150826,000000,40.2561,40.8956,39.7556,40.8956,493863.68732521,0
+PKW.US,D,20150827,000000,41.2958,41.7874,40.9036,41.6652,435038.00006382,0
+PKW.US,D,20150828,000000,41.4785,41.8043,41.4785,41.7149,284682.97520744,0
+PKW.US,D,20150831,000000,41.4785,41.7506,41.3484,41.4596,268112.13215267,0
+PKW.US,D,20150901,000000,40.6304,40.9552,40.2561,40.3773,461598.07276755,0
+PKW.US,D,20150902,000000,40.8768,41.1499,40.547,41.1409,261090.46901333,0
+PKW.US,D,20150903,000000,41.2958,41.7149,41.1677,41.2859,380053.93690634,0
+PKW.US,D,20150904,000000,40.702,40.9641,40.547,40.7566,195347.84440732,0
+PKW.US,D,20150908,000000,41.4507,41.6582,41.2045,41.6246,198640.66506781,0
+PKW.US,D,20150909,000000,41.9155,42.0337,41.0853,41.1409,149036.88961339,0
+PKW.US,D,20150910,000000,41.0763,41.5411,41.0108,41.2303,387567.00569776,0
+PKW.US,D,20150911,000000,41.0763,41.4021,40.9552,41.3931,198640.66506781,0
+PKW.US,D,20150914,000000,41.4596,41.4596,41.0575,41.1409,189204.26677745,0
+PKW.US,D,20150915,000000,41.2402,41.695,41.1221,41.5858,212140.22279704,0
+PKW.US,D,20150916,000000,41.6324,41.9155,41.55,41.8599,591870.9195101,0
+PKW.US,D,20150917,000000,41.8509,42.3236,41.6752,41.7506,181404.20902938,0
+PKW.US,D,20150918,000000,41.1687,41.4616,40.9135,40.9324,202559.82653896,0
+PKW.US,D,20150921,000000,41.1687,41.4964,41.0396,41.2313,273793.50651552,0
+PKW.US,D,20150922,000000,40.7377,40.8856,40.4845,40.701,151997.40727145,0
+PKW.US,D,20150923,000000,40.7943,40.8032,40.4745,40.5917,97594.370878833,0
+PKW.US,D,20150924,000000,40.263,40.4845,39.9074,40.3841,255274.15949193,0
+PKW.US,D,20150925,000000,40.7108,40.7566,40.1707,40.3931,146745.00587538,0
+PKW.US,D,20150928,000000,40.1707,40.2163,39.3504,39.3841,457110.97525589,0
+PKW.US,D,20150929,000000,39.4587,39.7069,39.1578,39.3762,303777.30712313,0
+PKW.US,D,20150930,000000,39.7416,40.0554,39.5967,40.0068,285284.14154821,0
+PKW.US,D,20151001,000000,40.118,40.118,39.6155,40.0992,246763.1747144,0
+PKW.US,D,20151002,000000,39.6692,40.6394,39.4875,40.6394,241073.7445212,0
+PKW.US,D,20151005,000000,40.8856,41.4517,40.8231,41.3862,168142.29829583,0
+PKW.US,D,20151006,000000,41.3603,41.5232,41.1509,41.269,128249.82634288,0
+PKW.US,D,20151007,000000,41.4884,41.7536,41.2591,41.6434,242447.26359792,0
+PKW.US,D,20151008,000000,41.5143,42.2104,41.4964,42.127,196427.32567584,0
+PKW.US,D,20151009,000000,42.127,42.2194,41.9989,42.1469,165017.64309414,0
+PKW.US,D,20151012,000000,42.1558,42.2819,42.0455,42.1717,362066.27468664,0
+PKW.US,D,20151013,000000,41.9801,42.2819,41.8629,41.9006,113911.4552772,0
+PKW.US,D,20151014,000000,41.8817,41.9899,41.4517,41.4964,118186.08026307,0
+PKW.US,D,20151015,000000,41.6265,42.0187,41.404,42.0089,245666.57480636,0
+PKW.US,D,20151016,000000,42.0555,42.127,41.8917,42.0853,98049.525294289,0
+PKW.US,D,20151019,000000,41.9611,42.1101,41.8917,42.0853,274386.61702592,0
+PKW.US,D,20151020,000000,41.9353,42.2432,41.9254,42.0923,112604.39680095,0
+PKW.US,D,20151021,000000,42.1905,42.2531,41.8172,41.8539,147840.59880462,0
+PKW.US,D,20151022,000000,42.0187,42.557,42.0187,42.4586,266242.17252987,0
+PKW.US,D,20151023,000000,42.701,42.8411,42.5143,42.8063,240416.1873679,0
+PKW.US,D,20151026,000000,42.7874,42.8063,42.5749,42.6643,217764.19936855,0
+PKW.US,D,20151027,000000,42.557,42.701,42.3097,42.4498,279590.68343982,0
+PKW.US,D,20151028,000000,42.557,43.125,42.5044,43.1052,175960.48166221,0
+PKW.US,D,20151029,000000,42.9959,43.2144,42.9503,43.1678,138755.63611381,0
+PKW.US,D,20151030,000000,43.2045,43.4458,43.133,43.1409,110962.01438588,0
+PKW.US,D,20151102,000000,43.2144,43.6891,43.1499,43.6067,195052.79962031,0
+PKW.US,D,20151103,000000,43.5064,43.9443,43.5064,43.7725,222392.27391156,0
+PKW.US,D,20151104,000000,43.8281,43.8659,43.2888,43.4627,219394.49803808,0
+PKW.US,D,20151105,000000,43.4458,43.5699,43.1767,43.4368,135036.86342292,0
+PKW.US,D,20151106,000000,43.3902,43.4368,43.133,43.4279,184059.61211247,0
+PKW.US,D,20151109,000000,43.2988,43.3266,42.7387,43.0128,132091.45044678,0
+PKW.US,D,20151110,000000,42.8767,43.1409,42.8241,43.0952,110305.46421137,0
+PKW.US,D,20151111,000000,43.125,43.125,42.7586,42.7973,353239.09856741,0
+PKW.US,D,20151112,000000,42.5322,42.7387,42.3464,42.3464,107568.49584586,0
+PKW.US,D,20151113,000000,42.2104,42.2194,41.7715,41.7894,172130.94130385,0
+PKW.US,D,20151116,000000,41.6334,42.411,41.6334,42.3912,326318.52745498,0
+PKW.US,D,20151117,000000,42.5411,42.8241,42.3554,42.4776,137664.07109975,0
+PKW.US,D,20151118,000000,42.6007,43.0774,42.5411,43.0406,218094.4884134,0
+PKW.US,D,20151119,000000,43.0039,43.0863,42.9065,42.9503,188767.23798031,0
+PKW.US,D,20151120,000000,43.0952,43.3812,43.0952,43.2601,123215.93934538,0
+PKW.US,D,20151123,000000,43.2601,43.4706,43.1956,43.3078,487398.88345966,0
+PKW.US,D,20151124,000000,43.0496,43.5312,43.0307,43.4557,326975.07762949,0
+PKW.US,D,20151125,000000,43.5312,43.6067,43.4368,43.5223,264271.51502756,0
+PKW.US,D,20151127,000000,43.5223,43.5699,43.3436,43.4964,111511.82480809,0
+PKW.US,D,20151130,000000,43.4885,43.6067,43.3167,43.3524,215903.30255492,0
+PKW.US,D,20151201,000000,43.4885,43.7457,43.418,43.6991,277941.25217319,0
+PKW.US,D,20151202,000000,43.6723,43.7557,43.2333,43.2888,305980.57672715,0
+PKW.US,D,20151203,000000,43.3524,43.3902,42.4298,42.5918,205867.75188137,0
+PKW.US,D,20151204,000000,42.6563,43.3812,42.6464,43.3167,152980.21857562,0
+PKW.US,D,20151207,000000,43.2045,43.2045,42.7685,43.0496,225426.30102167,0
+PKW.US,D,20151208,000000,42.6295,42.987,42.5411,42.7109,199564.06462306,0
+PKW.US,D,20151209,000000,42.5828,43.0128,42.1021,42.3097,137989.32525062,0
+PKW.US,D,20151210,000000,42.272,42.7109,42.272,42.4498,165567.45351635,0
+PKW.US,D,20151211,000000,41.9801,42.0555,41.4805,41.5699,243370.66315318,0
+PKW.US,D,20151214,000000,41.5054,41.6434,41.0773,41.5054,409909.85120695,0
+PKW.US,D,20151215,000000,41.7715,41.9801,41.6782,41.7536,305416.66860181,0
+PKW.US,D,20151216,000000,41.9513,42.3008,41.7178,42.2531,225972.0835287,0
+PKW.US,D,20151217,000000,42.3554,42.3912,41.6334,41.6434,318001.88958494,0
+PKW.US,D,20151218,000000,41.546,41.546,40.9661,40.9661,165943.05660698,0
+PKW.US,D,20151221,000000,41.1995,41.3435,40.9324,41.2431,193974.32533058,0
+PKW.US,D,20151222,000000,41.417,41.8122,41.2621,41.703,470734.39137693,0
+PKW.US,D,20151223,000000,41.8956,42.2253,41.8767,42.2075,274438.97992328,0
+PKW.US,D,20151224,000000,42.1519,42.2819,42.0982,42.1607,168819.99502503,0
+PKW.US,D,20151228,000000,41.9671,42.0147,41.7129,41.9671,438363.04404577,0
+PKW.US,D,20151229,000000,42.1876,42.408,42.1876,42.3336,188690.70759186,0
+PKW.US,D,20151230,000000,42.2978,42.3474,42.0337,42.0465,235759.91741862,0
+PKW.US,D,20151231,000000,41.9045,42.0317,41.6632,41.693,192276.55908178,0
+PKW.US,D,20160104,000000,40.975,41.0883,40.6642,41.0883,306979.49969205,0
+PKW.US,D,20160105,000000,41.1528,41.2819,40.8976,41.1081,133314.92968303,0
+PKW.US,D,20160106,000000,40.5371,40.7118,40.2054,40.4348,382984.24520054,0
+PKW.US,D,20160107,000000,39.7397,40.1538,39.4189,39.5023,690838.80946567,0
+PKW.US,D,20160108,000000,39.685,39.831,39.0892,39.125,470542.05842704,0
+PKW.US,D,20160111,000000,39.265,39.4547,38.7585,39.1716,722662.36033222,0
+PKW.US,D,20160112,000000,39.4635,39.7208,39.0892,39.5451,406369.31376282,0
+PKW.US,D,20160113,000000,39.6125,39.6493,38.3643,38.4199,574067.53440994,0
+PKW.US,D,20160114,000000,38.5361,39.0714,38.0147,38.7575,1014592.5619291,0
+PKW.US,D,20160115,000000,37.8041,38.2004,37.537,38.0514,800123.19717865,0
+PKW.US,D,20160119,000000,38.4387,38.5063,37.6314,38.0236,680265.53211546,0
+PKW.US,D,20160120,000000,37.3622,37.8231,36.4566,37.5013,1022649.39927,0
+PKW.US,D,20160121,000000,37.5936,38.2004,37.2938,37.7685,765172.97715284,0
+PKW.US,D,20160122,000000,38.2729,38.6573,38.2094,38.4993,317485.30946297,0
+PKW.US,D,20160125,000000,38.4387,38.4387,37.7863,37.8141,240848.18127106,0
+PKW.US,D,20160126,000000,37.9253,38.5063,37.9253,38.4815,182502.82289501,0
+PKW.US,D,20160127,000000,38.2828,38.7049,37.7505,37.9422,238633.83490029,0
+PKW.US,D,20160128,000000,38.1348,38.2441,37.6036,37.9323,376946.40034417,0
+PKW.US,D,20160129,000000,38.1348,38.9958,38.1348,38.977,429567.08426918,0
+PKW.US,D,20160201,000000,38.7327,39.2352,38.545,39.0534,260276.83014677,0
+PKW.US,D,20160202,000000,38.6403,38.7237,37.9879,38.106,227651.7241592,0
+PKW.US,D,20160203,000000,38.1716,38.2342,37.3275,38.125,436936.15509289,0
+PKW.US,D,20160204,000000,38.0336,38.7049,38.0336,38.4199,290632.20592982,0
+PKW.US,D,20160205,000000,38.3464,38.4298,37.5847,37.7128,377669.41111918,0
+PKW.US,D,20160208,000000,37.3275,37.3544,36.4665,36.9889,309352.94871247,0
+PKW.US,D,20160209,000000,36.6234,37.3007,36.5748,37.0256,409280.48945992,0
+PKW.US,D,20160210,000000,37.3106,37.6761,36.9819,36.9889,466847.45322724,0
+PKW.US,D,20160211,000000,36.3384,36.6949,35.9799,36.3483,564752.9805538,0
+PKW.US,D,20160212,000000,36.6572,37.1617,36.5102,37.1339,566408.4536932,0
+PKW.US,D,20160216,000000,37.5748,38.0514,37.399,38.0425,324237.10228518,0
+PKW.US,D,20160217,000000,38.263,38.8777,38.263,38.7764,206904.94004049,0
+PKW.US,D,20160218,000000,38.7953,38.8777,38.5748,38.6851,251430.52143042,0
+PKW.US,D,20160219,000000,38.5649,38.7049,38.3364,38.6314,162321.96085923,0
+PKW.US,D,20160222,000000,38.9591,39.3255,38.9591,39.2739,240856.23710142,0
+PKW.US,D,20160223,000000,39.1984,39.2898,38.8876,38.8946,363598.89641303,0
+PKW.US,D,20160224,000000,38.4815,39.1984,38.2441,39.125,149566.5604597,0
+PKW.US,D,20160225,000000,39.2163,39.5321,39.0624,39.5271,170845.0293823,0
+PKW.US,D,20160226,000000,39.7486,39.8221,39.5093,39.5827,123128.3321902,0
+PKW.US,D,20160229,000000,39.5739,39.7913,39.3355,39.3355,132724.84010901,0
+PKW.US,D,20160301,000000,39.6314,40.2531,39.5351,40.2054,169315.4285923,0
+PKW.US,D,20160302,000000,40.1071,40.3265,40.0048,40.3087,189669.49098085,0
+PKW.US,D,20160303,000000,40.2243,40.6106,40.2015,40.5728,264394.36644058,0
+PKW.US,D,20160304,000000,40.5917,40.9204,40.4547,40.702,276458.97938657,0
+PKW.US,D,20160307,000000,40.4745,41.0317,40.4745,40.9324,198632.60923745,0
+PKW.US,D,20160308,000000,40.6742,40.7118,40.2899,40.3455,291647.24055545,0
+PKW.US,D,20160309,000000,40.5639,40.5917,40.2899,40.4845,134572.64619831,0
+PKW.US,D,20160310,000000,40.6006,40.7674,40.0148,40.4011,135377.22225571,0
+PKW.US,D,20160311,000000,40.7118,41.1895,40.7118,41.1895,154493.70770489,0
+PKW.US,D,20160314,000000,41.0505,41.2343,40.9592,41.0982,229051.4246846,0
+PKW.US,D,20160315,000000,40.8866,40.8966,40.693,40.8866,169079.79555422,0
+PKW.US,D,20160316,000000,40.7486,41.3256,40.7486,41.2343,226704.15711286,0
+PKW.US,D,20160317,000000,41.1429,41.6474,41.0694,41.5272,168145.31923222,0
+PKW.US,D,20160318,000000,41.6861,41.8907,41.6136,41.8807,226418.17513501,0
+PKW.US,D,20160321,000000,41.8062,41.9353,41.707,41.8529,228073.64827441,0
+PKW.US,D,20160322,000000,41.6582,41.9513,41.549,41.8062,126992.1098276,0
+PKW.US,D,20160323,000000,41.7158,41.8341,41.3355,41.3455,131683.6240347,0
+PKW.US,D,20160324,000000,41.1449,41.1817,40.9244,41.1817,130640.39400282,0
+PKW.US,D,20160328,000000,41.2641,41.3792,41.1637,41.2541,167644.85077096,0
+PKW.US,D,20160329,000000,41.1269,41.6314,41.0426,41.6236,173846.83317096,0
+PKW.US,D,20160330,000000,41.843,41.9989,41.6662,41.7794,279106.3266393,0
+PKW.US,D,20160331,000000,41.7516,41.8479,41.6236,41.6762,259686.74057275,0
+PKW.US,D,20160401,000000,41.4388,41.8062,41.2183,41.7983,166145.45934483,0
+PKW.US,D,20160404,000000,41.7983,41.843,41.4835,41.5123,93997.44262217,0
+PKW.US,D,20160405,000000,41.2273,41.419,41.1449,41.2104,191508.23426099,0
+PKW.US,D,20160406,000000,41.2193,41.5302,41.0237,41.5202,315718.0616773,0
+PKW.US,D,20160407,000000,41.3355,41.3743,40.8698,41.0515,151834.27670662,0
+PKW.US,D,20160408,000000,41.2829,41.4776,41.0833,41.1817,168345.70801247,0
+PKW.US,D,20160411,000000,41.3017,41.5848,41.1269,41.1269,129891.20177915,0
+PKW.US,D,20160412,000000,41.1637,41.5123,41.0327,41.4289,243015.19963846,0
+PKW.US,D,20160413,000000,41.6314,42.1021,41.6314,42.0753,207280.54313112,0
+PKW.US,D,20160414,000000,42.1101,42.1101,41.8907,41.9711,337031.77485774,0
+PKW.US,D,20160415,000000,41.9353,42.0327,41.843,41.9801,378699.55042672,0
+PKW.US,D,20160418,000000,41.8619,42.2025,41.8251,42.1925,190812.41191347,0
+PKW.US,D,20160419,000000,42.3117,42.5182,42.1935,42.3852,153299.43085372,0
+PKW.US,D,20160420,000000,42.3574,42.6325,42.2213,42.4518,163785.10104874,0
+PKW.US,D,20160421,000000,42.4428,42.4914,42.129,42.1836,244846.89406703,0
+PKW.US,D,20160422,000000,42.2213,42.4716,42.2213,42.413,192480.97577722,0
+PKW.US,D,20160425,000000,42.274,42.3574,42.1002,42.274,126456.39710853,0
+PKW.US,D,20160426,000000,42.3484,42.5372,42.269,42.5272,100723.0539957,0
+PKW.US,D,20160427,000000,42.5699,42.9493,42.5272,42.8459,137687.23161204,0
+PKW.US,D,20160428,000000,42.5788,42.8023,42.2551,42.3286,214971.84716931,0
+PKW.US,D,20160429,000000,42.1379,42.1379,41.696,41.9899,200138.04253636,0
+PKW.US,D,20160502,000000,42.0655,42.2839,41.9135,42.2452,231950.51663616,0
+PKW.US,D,20160503,000000,41.9353,41.9899,41.6136,41.843,146115.64412835,0
+PKW.US,D,20160504,000000,41.6046,41.7794,41.3197,41.419,269207.72508191,0
+PKW.US,D,20160505,000000,41.5123,41.6762,41.3653,41.4001,111618.5645604,0
+PKW.US,D,20160506,000000,41.2919,41.5848,41.2104,41.5679,149676.32114838,0
+PKW.US,D,20160509,000000,41.5401,41.706,41.4587,41.559,214576.10450277,0
+PKW.US,D,20160510,000000,41.6314,42.1479,41.6314,42.128,122568.45198003,0
+PKW.US,D,20160511,000000,41.9513,42.128,41.6046,41.6136,229212.54129185,0
+PKW.US,D,20160512,000000,41.8341,41.9205,41.3653,41.5202,130567.89152956,0
+PKW.US,D,20160513,000000,41.4289,41.6762,41.1269,41.2015,150935.04464246,0
+PKW.US,D,20160516,000000,41.1915,41.698,41.1915,41.559,158598.15327436,0
+PKW.US,D,20160517,000000,41.4388,41.706,41.1449,41.2541,162267.58400429,0
+PKW.US,D,20160518,000000,41.1737,41.5679,41.0515,41.2809,116344.31604654,0
+PKW.US,D,20160519,000000,41.0605,41.2829,40.834,41.0803,149100.32927749,0
+PKW.US,D,20160520,000000,41.2015,41.5848,41.2015,41.4776,94792.955870424,0
+PKW.US,D,20160523,000000,41.4388,41.6474,41.4001,41.419,211488.70751651,0
+PKW.US,D,20160524,000000,41.5679,42.1747,41.5679,42.1191,107335.88374416,0
+PKW.US,D,20160525,000000,42.2124,42.4716,42.2124,42.403,276558.6702873,0
+PKW.US,D,20160526,000000,42.3484,42.4994,42.3028,42.3286,138142.38602749,0
+PKW.US,D,20160527,000000,42.3484,42.5868,42.3484,42.5699,150279.50144674,0
+PKW.US,D,20160531,000000,42.6325,42.7149,42.4328,42.6136,190734.87454623,0
+PKW.US,D,20160601,000000,42.4328,42.706,42.3386,42.6504,160615.13180127,0
+PKW.US,D,20160602,000000,42.6136,42.8459,42.56,42.8459,135717.58108851,0
+PKW.US,D,20160603,000000,42.7248,42.7923,42.3574,42.7129,107036.81104197,0
+PKW.US,D,20160606,000000,42.7149,43.0198,42.7149,42.9661,189359.34151192,0
+PKW.US,D,20160607,000000,42.8371,43.0476,42.8371,42.8728,133777.13295005,0
+PKW.US,D,20160608,000000,42.8927,43.0337,42.8728,42.9751,125653.8350087,0
+PKW.US,D,20160609,000000,42.7635,42.9165,42.6881,42.8927,101536.69286227,0
+PKW.US,D,20160610,000000,42.4994,42.5272,42.1975,42.3206,158976.77730139,0
+PKW.US,D,20160613,000000,42.1568,42.3117,41.7933,41.7983,156719.13084242,0
+PKW.US,D,20160614,000000,41.6504,41.843,41.3743,41.5768,154875.3526683,0
+PKW.US,D,20160615,000000,41.7158,41.9185,41.5401,41.5768,197519.89766869,0
+PKW.US,D,20160616,000000,41.3554,41.689,41.0723,41.6314,254956.96117142,0
+PKW.US,D,20160617,000000,41.6572,41.8043,41.4994,41.6831,143252.80341343,0
+PKW.US,D,20160620,000000,42.0743,42.414,42.0079,42.0357,150492.98095133,0
+PKW.US,D,20160621,000000,42.128,42.128,41.8142,41.9244,100265.88562265,0
+PKW.US,D,20160622,000000,41.9244,42.2293,41.8599,41.8688,334440.81841753,0
+PKW.US,D,20160623,000000,42.2551,42.4994,42.2452,42.4924,140460.45121418,0
+PKW.US,D,20160624,000000,40.9611,41.4448,40.5659,40.6026,286291.12034347,0
+PKW.US,D,20160627,000000,40.1865,40.1965,39.2908,39.4309,341545.05381807,0
+PKW.US,D,20160628,000000,39.837,40.2044,39.8142,40.1965,159603.11811203,0
+PKW.US,D,20160629,000000,40.5292,41.0605,40.5192,40.98,198936.71683362,0
+PKW.US,D,20160630,000000,41.0644,41.7397,40.9452,41.7397,195284.40474322,0
+PKW.US,D,20160701,000000,41.693,42.0177,41.693,41.8509,272680.79494676,0
+PKW.US,D,20160705,000000,41.6572,41.6572,41.0366,41.2143,156497.59550746,0
+PKW.US,D,20160706,000000,41.0555,41.4448,40.9095,41.415,213268.03904773,0
+PKW.US,D,20160707,000000,41.4547,41.8142,41.3872,41.5818,203789.34764797,0
+PKW.US,D,20160708,000000,41.9244,42.4746,41.9244,42.414,249792.16693054,0
+PKW.US,D,20160711,000000,42.5094,42.7854,42.5094,42.6702,219390.4701229,0
+PKW.US,D,20160712,000000,42.9055,43.1608,42.9055,43.0694,280805.0998669,0
+PKW.US,D,20160713,000000,43.1796,43.1896,42.9065,43.0317,139537.05165893,0
+PKW.US,D,20160714,000000,43.3296,43.4518,43.264,43.3386,177970.41133754,0
+PKW.US,D,20160715,000000,43.4051,43.414,43.2084,43.2928,192974.39538689,0
+PKW.US,D,20160718,000000,43.3296,43.4855,43.269,43.4329,94703.334757646,0
+PKW.US,D,20160719,000000,43.3206,43.423,43.2452,43.3474,135813.24407406,0
+PKW.US,D,20160720,000000,43.423,43.5769,43.273,43.4945,94009.526367714,0
+PKW.US,D,20160721,000000,43.6523,43.8003,43.4418,43.558,142492.53442301,0
+PKW.US,D,20160722,000000,43.5967,43.848,43.4945,43.8093,86512.569237016,0
+PKW.US,D,20160725,000000,43.7457,43.7923,43.6186,43.7259,133471.01139629,0
+PKW.US,D,20160726,000000,43.6881,43.9473,43.6623,43.9205,200402.87795951,0
+PKW.US,D,20160727,000000,43.9304,43.994,43.558,43.7069,156095.81096815,0
+PKW.US,D,20160728,000000,43.6235,43.8003,43.4766,43.7159,114221.60474613,0
+PKW.US,D,20160729,000000,43.6235,43.6623,43.3932,43.5769,181692.20496482,0
+PKW.US,D,20160801,000000,43.5769,43.7069,43.3952,43.4587,121160.69562426,0
+PKW.US,D,20160802,000000,43.3674,43.3952,42.8231,43.1062,288936.45363861,0
+PKW.US,D,20160803,000000,43.1161,43.4051,43.0287,43.3852,141327.45995689,0
+PKW.US,D,20160804,000000,43.3772,43.4766,43.2552,43.3028,197466.52779254,0
+PKW.US,D,20160805,000000,43.5034,43.9115,43.4766,43.8291,94314.640942677,0
+PKW.US,D,20160808,000000,43.8669,44.0208,43.7845,43.8381,67533.03290399,0
+PKW.US,D,20160809,000000,43.8569,43.9473,43.7357,43.7923,54596.376321308,0
+PKW.US,D,20160810,000000,43.8192,43.848,43.5938,43.6791,98600.342695295,0
+PKW.US,D,20160811,000000,43.8291,44.0854,43.8291,44.0128,91773.026463445,0
+PKW.US,D,20160812,000000,43.9473,44.0208,43.8192,43.9036,195059.84847188,0
+PKW.US,D,20160815,000000,43.9473,44.268,43.9473,44.2074,80548.233832702,0
+PKW.US,D,20160816,000000,44.124,44.2074,44.0128,44.0128,98510.721582518,0
+PKW.US,D,20160817,000000,43.984,43.984,43.6653,43.9036,141974.94732225,0
+PKW.US,D,20160818,000000,43.8837,44.0307,43.8768,44.0029,201900.25542806,0
+PKW.US,D,20160819,000000,43.8669,44.147,43.8291,44.124,61322.994673633,0
+PKW.US,D,20160822,000000,44.0029,44.134,43.9115,44.124,124299.44852908,0
+PKW.US,D,20160823,000000,44.282,44.4468,44.282,44.3286,144155.05641398,0
+PKW.US,D,20160824,000000,44.2432,44.3207,43.9552,44.0307,84070.645658515,0
+PKW.US,D,20160825,000000,43.9374,44.134,43.9115,43.984,212437.28154164,0
+PKW.US,D,20160826,000000,44.0664,44.2909,43.6981,43.8837,163710.58461789,0
+PKW.US,D,20160829,000000,43.9115,44.2134,43.9115,44.1142,371909.49241029,0
+PKW.US,D,20160830,000000,44.1518,44.273,44.0664,44.1986,109726.45140411,0
+PKW.US,D,20160831,000000,44.1698,44.1698,43.8003,44.0208,96578.329274417,0
+PKW.US,D,20160901,000000,44.0576,44.143,43.6523,43.9304,166181.71058146,0
+PKW.US,D,20160902,000000,44.0854,44.2998,44.0854,44.2343,89325.061012172,0
+PKW.US,D,20160906,000000,44.273,44.2909,44.0029,44.1608,132088.42951041,0
+PKW.US,D,20160907,000000,44.1042,44.273,44.1042,44.2432,120891.83228593,0
+PKW.US,D,20160908,000000,44.143,44.1996,44.0704,44.1142,92466.834853378,0
+PKW.US,D,20160909,000000,43.8003,43.8003,43.0049,43.0138,157382.72986849,0
+PKW.US,D,20160912,000000,42.7467,43.6981,42.6911,43.6235,167427.34335119,0
+PKW.US,D,20160913,000000,43.2552,43.3574,42.8033,42.9602,111073.78903216,0
+PKW.US,D,20160914,000000,42.9701,43.139,42.7517,42.8053,159973.68630869,0
+PKW.US,D,20160915,000000,42.7566,43.3118,42.7566,43.2362,205171.92953386,0
+PKW.US,D,20160916,000000,43.0933,43.1777,42.8827,42.985,70910.439783286,0
+PKW.US,D,20160919,000000,43.123,43.4408,43.0476,43.133,74879.950194194,0
+PKW.US,D,20160920,000000,43.3098,43.3554,43.0565,43.0754,80195.791254362,0
+PKW.US,D,20160921,000000,43.1777,43.5719,43.123,43.557,84257.943714433,0
+PKW.US,D,20160922,000000,43.7159,43.9304,43.7159,43.8569,90422.667899003,0
+PKW.US,D,20160923,000000,43.7557,43.851,43.5858,43.5858,142222.66410588,0
+PKW.US,D,20160926,000000,43.3932,43.4508,43.2064,43.2164,169239.90518265,0
+PKW.US,D,20160927,000000,43.1976,43.5481,43.1131,43.5282,104659.33410636,0
+PKW.US,D,20160928,000000,43.5759,43.7635,43.3932,43.7557,72324.238011828,0
+PKW.US,D,20160929,000000,43.6693,43.8798,43.413,43.5113,219514.32851472,0
+PKW.US,D,20160930,000000,43.6693,44.0952,43.6623,43.9751,159089.55892646,0
+PKW.US,D,20161003,000000,43.848,43.9036,43.7069,43.8093,69284.169028944,0
+PKW.US,D,20161004,000000,43.8768,43.985,43.5779,43.6613,80807.027383083,0
+PKW.US,D,20161005,000000,43.7923,44.125,43.7923,43.9562,64033.781590468,0
+PKW.US,D,20161006,000000,43.8569,44.0516,43.7457,44.0138,67323.581314576,0
+PKW.US,D,20161007,000000,44.0674,44.0674,43.6693,43.8192,135463.8224321,0
+PKW.US,D,20161010,000000,44.0039,44.2274,43.985,43.995,85436.108904885,0
+PKW.US,D,20161011,000000,43.9115,43.9473,43.2264,43.4319,98569.126352642,0
+PKW.US,D,20161012,000000,43.3832,43.6623,43.284,43.5113,71795.574144318,0
+PKW.US,D,20161013,000000,43.2064,43.4587,42.8927,43.3465,82416.179497906,0
+PKW.US,D,20161014,000000,43.5024,43.7069,43.3366,43.3366,80550.247790292,0
+PKW.US,D,20161017,000000,43.272,43.422,43.1688,43.1876,76057.10840585,0
+PKW.US,D,20161018,000000,43.5024,43.6037,43.3753,43.4031,113669.78036634,0
+PKW.US,D,20161019,000000,43.4319,43.6127,43.3098,43.5481,113877.21799816,0
+PKW.US,D,20161020,000000,43.4408,43.5957,43.2908,43.4845,77244.33640546,0
+PKW.US,D,20161021,000000,43.281,43.5282,43.2432,43.5113,57516.614827557,0
+PKW.US,D,20161024,000000,43.6881,43.8291,43.5957,43.6693,69585.255688726,0
+PKW.US,D,20161025,000000,43.5759,43.6325,43.3932,43.4408,49469.847274649,0
+PKW.US,D,20161026,000000,43.3753,43.8391,43.3186,43.7259,102236.54312497,0
+PKW.US,D,20161027,000000,43.8569,43.9662,43.3932,43.422,138385.06791715,0
+PKW.US,D,20161028,000000,43.3832,43.561,43.1032,43.3008,165046.8454792,0
+PKW.US,D,20161031,000000,43.3753,43.5074,43.3634,43.422,69156.282721946,0
+PKW.US,D,20161101,000000,43.5382,43.5669,42.8997,43.1688,212270.12306163,0
+PKW.US,D,20161102,000000,43.0933,43.2908,42.9582,42.985,83190.54619146,0
+PKW.US,D,20161103,000000,42.9671,43.133,42.7328,42.7913,145191.2375943,0
+PKW.US,D,20161104,000000,42.7815,43.1082,42.704,42.7229,103684.57863256,0
+PKW.US,D,20161107,000000,43.2352,43.7557,43.2352,43.7557,107716.52172877,0
+PKW.US,D,20161108,000000,43.6693,44.0864,43.5223,43.9304,121690.36647057,0
+PKW.US,D,20161109,000000,43.4666,44.9782,43.4666,44.8123,186879.1527392,0
+PKW.US,D,20161110,000000,44.9592,45.6544,44.9592,45.283,158763.29779679,0
+PKW.US,D,20161111,000000,45.1062,45.4885,45.0148,45.4319,81003.388248158,0
+PKW.US,D,20161114,000000,45.5621,46.1589,45.5621,46.0635,229883.18916949,0
+PKW.US,D,20161115,000000,46.0923,46.2631,45.8382,46.2551,85827.82365624,0
+PKW.US,D,20161116,000000,46.0923,46.1549,45.9424,46.0248,97432.247292796,0
+PKW.US,D,20161117,000000,46.0635,46.3684,46.004,46.3595,85487.464823443,0
+PKW.US,D,20161118,000000,46.3217,46.3595,46.2175,46.3029,34855.564019067,0
+PKW.US,D,20161121,000000,46.3763,46.5174,46.3217,46.5074,97935.736690425,0
+PKW.US,D,20161122,000000,46.563,46.8778,46.563,46.848,222268.41551975,0
+PKW.US,D,20161123,000000,46.708,46.9801,46.708,46.9801,210650.90115886,0
+PKW.US,D,20161125,000000,47.0179,47.1181,46.9702,47.1093,32733.859697458,0
+PKW.US,D,20161128,000000,46.9702,47.0169,46.71,46.7776,70462.334219396,0
+PKW.US,D,20161129,000000,46.7279,46.9255,46.6762,46.7934,162351.1632443,0
+PKW.US,D,20161130,000000,46.858,46.9623,46.6644,46.6644,68625.604896845,0
+PKW.US,D,20161201,000000,46.6712,46.8729,46.4518,46.563,67438.376897236,0
+PKW.US,D,20161202,000000,46.5829,46.7378,46.4886,46.573,73107.66751454,0
+PKW.US,D,20161205,000000,46.7776,46.9901,46.72,46.8302,102952.5050484,0
+PKW.US,D,20161206,000000,46.8868,47.1391,46.8064,47.1181,101837.77952205,0
+PKW.US,D,20161207,000000,47.0933,47.9454,47.0805,47.8511,91084.252967488,0
+PKW.US,D,20161208,000000,47.9255,48.1559,47.8054,48.0437,147381.41647399,0
+PKW.US,D,20161209,000000,48.1738,48.2026,47.9215,48.0914,74853.768745517,0
+PKW.US,D,20161212,000000,48.147,48.147,47.6286,47.7865,66401.18873812,0
+PKW.US,D,20161213,000000,47.8411,48.0725,47.8342,47.8987,87136.896090076,0
+PKW.US,D,20161214,000000,47.8411,48.0437,47.4459,47.5174,70709.044024234,0
+PKW.US,D,20161215,000000,47.6832,48.0537,47.5362,47.7865,239150.41502225,0
+PKW.US,D,20161216,000000,47.9037,48.0049,47.5194,47.6137,121945.13210577,0
+PKW.US,D,20161219,000000,47.6514,47.8004,47.6108,47.6514,76966.410257968,0
+PKW.US,D,20161220,000000,47.8004,48.0139,47.6782,47.9593,140225.82515489,0
+PKW.US,D,20161221,000000,47.8461,47.9981,47.8461,47.8947,126134.16389404,0
+PKW.US,D,20161222,000000,47.8551,47.8749,47.5015,47.585,123456.60727745,0
+PKW.US,D,20161223,000000,47.576,47.6644,47.5482,47.6514,84608.372335183,0
+PKW.US,D,20161227,000000,47.7051,47.8947,47.6962,47.7905,93143.524603792,0
+PKW.US,D,20161228,000000,47.8103,47.8461,47.3069,47.3069,42540.826184477,0
+PKW.US,D,20161229,000000,47.3347,47.5214,47.1917,47.3069,94615.727602459,0
+PKW.US,D,20161230,000000,47.4191,47.432,46.9047,47.0655,96330.612490783,0
+PKW.US,D,20170103,000000,47.3525,47.566,47.0755,47.3257,113552.97082609,0
+PKW.US,D,20170104,000000,47.5293,47.8649,47.5293,47.8203,90744.901113486,0
+PKW.US,D,20170105,000000,47.715,47.7349,47.2473,47.4558,59443.972241681,0
+PKW.US,D,20170106,000000,47.5194,47.7438,47.3168,47.585,120964.33475919,0
+PKW.US,D,20170109,000000,47.4756,47.5572,47.3506,47.4012,72858.943752111,0
+PKW.US,D,20170110,000000,47.4191,47.7537,47.4102,47.566,67468.586261094,0
+PKW.US,D,20170111,000000,47.6038,47.715,47.4181,47.715,62998.607388942,0
+PKW.US,D,20170112,000000,47.5293,47.562,47.0903,47.5015,87492.359604802,0
+PKW.US,D,20170113,000000,47.5572,47.7865,47.5572,47.6862,74378.474754155,0
+PKW.US,D,20170117,000000,47.5015,47.6962,47.287,47.3724,142136.06392949,0
+PKW.US,D,20170118,000000,47.4469,47.6376,47.3069,47.5938,66822.105874537,0
+PKW.US,D,20170119,000000,47.6137,47.7825,47.284,47.4558,65102.186092237,0
+PKW.US,D,20170120,000000,47.5382,47.7716,47.5114,47.5572,86790.495384507,0
+PKW.US,D,20170123,000000,47.3426,47.3426,46.9146,47.0566,74176.072016308,0
+PKW.US,D,20170124,000000,47.1549,47.6425,47.1549,47.566,78011.654247447,0
+PKW.US,D,20170125,000000,47.7815,48.0507,47.7815,48.0059,102925.31662093,0
+PKW.US,D,20170126,000000,48.0407,48.1401,47.8849,47.9693,69535.913727759,0
+PKW.US,D,20170127,000000,47.9415,47.9415,47.6782,47.7627,56365.638064577,0
+PKW.US,D,20170130,000000,47.5482,47.5482,47.1023,47.4558,131425.83746313,0
+PKW.US,D,20170131,000000,47.3347,47.4002,47.0278,47.3625,69845.056217903,0
+PKW.US,D,20170201,000000,47.4102,47.6465,47.1937,47.3069,60439.874270192,0
+PKW.US,D,20170202,000000,47.2572,47.5015,47.1361,47.287,192695.4622606,0
+PKW.US,D,20170203,000000,47.5382,47.7905,47.5174,47.7249,87646.427360477,0
+PKW.US,D,20170206,000000,47.6326,47.9166,47.6326,47.715,104305.88454923,0
+PKW.US,D,20170207,000000,47.8461,47.8957,47.6604,47.6962,77130.547801595,0
+PKW.US,D,20170208,000000,47.5382,47.6038,47.3347,47.5382,103873.89064606,0
+PKW.US,D,20170209,000000,47.6693,48.0457,47.6137,47.9415,53821.00264896,0
+PKW.US,D,20170210,000000,48.1261,48.2572,48.0695,48.2106,83278.153346647,0
+PKW.US,D,20170213,000000,48.3794,48.6127,48.3794,48.4628,67349.762763253,0
+PKW.US,D,20170214,000000,48.434,48.7319,48.424,48.7041,64362.056677722,0
+PKW.US,D,20170215,000000,48.6862,49.003,48.6862,48.9464,92473.883704944,0
+PKW.US,D,20170216,000000,48.9196,49.0199,48.7498,48.8908,67269.204459632,0
+PKW.US,D,20170217,000000,48.7409,49.0298,48.716,49.0298,72814.636685119,0
+PKW.US,D,20170221,000000,49.0497,49.3973,49.0497,49.3576,77224.196829554,0
+PKW.US,D,20170222,000000,49.2274,49.301,49.1718,49.2186,176567.68987575,0
+PKW.US,D,20170223,000000,49.3576,49.3576,49.0298,49.0974,57531.719509486,0
+PKW.US,D,20170224,000000,48.9295,49.2562,48.8441,49.2562,43223.557807662,0
+PKW.US,D,20170227,000000,49.2474,49.4231,49.153,49.3933,59046.215617554,0
+PKW.US,D,20170228,000000,49.144,49.1718,48.9007,48.9663,52850.275090331,0
+PKW.US,D,20170301,000000,49.431,49.8143,49.4211,49.6475,294251.28771999,0
+PKW.US,D,20170302,000000,49.6763,49.6763,49.3298,49.3476,79701.36466589,0
+PKW.US,D,20170303,000000,49.2562,49.4112,49.1798,49.3665,87471.213050102,0
+PKW.US,D,20170306,000000,49.1619,49.1798,48.9097,48.9941,37854.346871345,0
+PKW.US,D,20170307,000000,48.9007,48.9841,48.7458,48.7795,37511.974080957,0
+PKW.US,D,20170308,000000,48.7319,49.0547,48.7319,48.8351,62083.263664053,0
+PKW.US,D,20170309,000000,48.8639,48.9841,48.4986,48.6951,54404.043371414,0
+PKW.US,D,20170310,000000,48.9196,48.9196,48.6247,48.8073,49132.509378237,0
+PKW.US,D,20170313,000000,48.7498,48.8441,48.6773,48.7697,43746.179802401,0
+PKW.US,D,20170314,000000,48.5839,48.5839,48.3426,48.5353,44746.109746092,0
+PKW.US,D,20170315,000000,48.574,48.9196,48.5402,48.8173,84253.915799252,0
+PKW.US,D,20170316,000000,48.9107,49.0129,48.7667,48.8639,58234.590708576,0
+PKW.US,D,20170317,000000,48.9375,48.9375,48.7131,48.8273,50269.388438084,0
+PKW.US,D,20170320,000000,48.7131,48.8273,48.5353,48.5542,57969.755285423,0
+PKW.US,D,20170321,000000,48.6951,48.7071,47.6226,47.6782,214867.1213746,0
+PKW.US,D,20170322,000000,47.6038,47.8551,47.4756,47.8004,67844.189351725,0
+PKW.US,D,20170323,000000,47.7349,48.1361,47.715,47.8361,134025.85671248,0
+PKW.US,D,20170324,000000,47.9215,48.1083,47.6088,47.8292,56848.987886301,0
+PKW.US,D,20170327,000000,47.2493,47.8173,47.2195,47.7537,77123.498950029,0
+PKW.US,D,20170328,000000,47.6862,48.292,47.6862,48.2195,54678.948582519,0
+PKW.US,D,20170329,000000,48.1361,48.3049,48.1192,48.2106,50594.642588952,0
+PKW.US,D,20170330,000000,48.2006,48.6316,48.2006,48.6127,45843.716632924,0
+PKW.US,D,20170331,000000,48.4896,48.6445,48.4767,48.4806,64057.949081554,0
+PKW.US,D,20170403,000000,48.444,48.4986,47.9513,48.2006,92433.604553134,0
+PKW.US,D,20170404,000000,48.0695,48.1907,48.0139,48.0983,71169.233333667,0
+PKW.US,D,20170405,000000,48.1808,48.5929,47.8849,47.8947,50322.758314233,0
+PKW.US,D,20170406,000000,47.8849,48.286,47.8361,48.1172,54527.901763231,0
+PKW.US,D,20170407,000000,48.0139,48.2532,47.9633,48.1083,58705.856784756,0
+PKW.US,D,20170410,000000,48.0507,48.4538,48.0447,48.1629,52076.915375572,0
+PKW.US,D,20170411,000000,48.0507,48.2006,47.7905,48.2006,66746.582464893,0
+PKW.US,D,20170412,000000,48.0795,48.1539,47.8103,47.8203,70438.16672831,0
+PKW.US,D,20170413,000000,47.7051,47.9593,47.4926,47.4926,77554.485874399,0
+PKW.US,D,20170417,000000,47.4756,47.9315,47.4756,47.9215,51805.031100852,0
+PKW.US,D,20170418,000000,47.6226,47.8531,47.4688,47.6514,92129.496956967,0
+PKW.US,D,20170419,000000,47.7905,48.0229,47.7537,47.7716,111536.99927797,0
+PKW.US,D,20170420,000000,47.8004,48.437,47.8004,48.3516,119460.91541787,0
+PKW.US,D,20170421,000000,48.3337,48.3396,48.0367,48.1083,43413.876799966,0
+PKW.US,D,20170424,000000,48.4896,48.7319,48.4896,48.6415,71951.655857583,0
+PKW.US,D,20170425,000000,48.6703,49.0348,48.6703,48.9375,65962.145983387,0
+PKW.US,D,20170426,000000,48.8908,49.2474,48.8908,48.9941,65767.799075902,0
+PKW.US,D,20170427,000000,48.9663,49.0676,48.7985,48.9563,58204.381344718,0
+PKW.US,D,20170428,000000,49.0129,49.0129,48.6515,48.6604,97569.196408951,0
+PKW.US,D,20170501,000000,48.7041,48.8639,48.6058,48.6862,85372.669240784,0
+PKW.US,D,20170502,000000,48.7319,48.9375,48.7319,48.9375,50402.309639058,0
+PKW.US,D,20170503,000000,48.7795,48.9077,48.6862,48.8351,86322.250244713,0
+PKW.US,D,20170504,000000,48.9295,49.0398,48.7498,48.9563,66036.662414236,0
+PKW.US,D,20170505,000000,48.9752,49.1252,48.9087,49.0974,84073.666594901,0
+PKW.US,D,20170508,000000,49.0129,49.1718,48.9464,48.9841,64223.093603977,0
+PKW.US,D,20170509,000000,48.9941,49.2742,48.9941,49.144,79909.809276508,0
+PKW.US,D,20170510,000000,49.0497,49.2474,49.0497,49.1986,101494.39975287,0
+PKW.US,D,20170511,000000,49.0298,49.0974,48.7041,48.9841,57632.417389011,0
+PKW.US,D,20170512,000000,48.7895,48.7995,48.5274,48.5839,153278.28429902,0
+PKW.US,D,20170515,000000,48.6316,48.9563,48.6316,48.8639,102460.09241751,0
+PKW.US,D,20170516,000000,48.9375,48.9375,48.6843,48.8073,136988.38832813,0
+PKW.US,D,20170517,000000,48.3516,48.5154,47.7716,47.8004,126597.37413985,0
+PKW.US,D,20170518,000000,47.5572,48.1023,47.5572,47.8749,180133.40178976,0
+PKW.US,D,20170519,000000,47.9593,48.4896,47.9593,48.285,61309.903949294,0
+PKW.US,D,20170522,000000,48.295,48.6028,48.295,48.572,50597.663525338,0
+PKW.US,D,20170523,000000,48.5442,48.6227,48.3874,48.5442,105845.55512718,0
+PKW.US,D,20170524,000000,48.5839,48.6773,48.5402,48.6316,70659.702063267,0
+PKW.US,D,20170525,000000,48.6505,49.0497,48.6505,48.9841,88839.697232858,0
+PKW.US,D,20170526,000000,48.9107,48.9812,48.8491,48.9295,128076.6259901,0
+PKW.US,D,20170530,000000,48.7409,48.9295,48.7409,48.7498,63400.391928251,0
+PKW.US,D,20170531,000000,48.7895,48.7895,48.3962,48.7229,61804.330537766,0
+PKW.US,D,20170601,000000,48.7985,49.3864,48.7985,49.3764,94478.778486304,0
+PKW.US,D,20170602,000000,49.3933,49.6475,49.3386,49.5075,49944.134287216,0
+PKW.US,D,20170605,000000,49.4698,49.4886,49.3665,49.3665,35369.123204649,0
+PKW.US,D,20170606,000000,49.1351,49.2374,49.0398,49.0596,55540.92243126,0
+PKW.US,D,20170607,000000,49.0676,49.2562,49.0566,49.1798,46803.367424805,0
+PKW.US,D,20170608,000000,49.0974,49.5373,49.0974,49.3764,68331.56708863,0
+PKW.US,D,20170609,000000,49.3576,49.721,49.3298,49.5731,89453.954297965,0
+PKW.US,D,20170612,000000,49.4598,49.7875,49.4598,49.6475,101002.99410078,0
+PKW.US,D,20170613,000000,49.6673,49.8263,49.6673,49.7985,52222.927300885,0
+PKW.US,D,20170614,000000,49.7975,49.8104,49.5989,49.7677,67500.809582542,0
+PKW.US,D,20170615,000000,49.3764,49.7776,49.3764,49.7479,67441.397833622,0
+PKW.US,D,20170616,000000,49.6893,49.7319,49.5571,49.722,60704.709693344,0
+PKW.US,D,20170619,000000,49.8928,50.2394,49.863,50.1927,71620.359833943,0
+PKW.US,D,20170620,000000,50.0726,50.1262,49.7617,49.7915,55155.249552676,0
+PKW.US,D,20170621,000000,49.7419,49.8829,49.6803,49.7617,143944.59784577,0
+PKW.US,D,20170622,000000,49.6217,49.9802,49.6217,49.8461,55636.58541681,0
+PKW.US,D,20170623,000000,49.8382,50.014,49.8114,49.9594,25942.794702236,0
+PKW.US,D,20170626,000000,49.9762,50.3854,49.9762,50.1182,36867.507651992,0
+PKW.US,D,20170627,000000,50.1262,50.297,49.8829,49.8829,47921.113887541,0
+PKW.US,D,20170628,000000,49.9961,50.4489,49.9961,50.3506,30735.00678887,0
+PKW.US,D,20170629,000000,50.4341,50.5035,49.723,50.0348,41196.509492808,0
+PKW.US,D,20170630,000000,50.1262,50.3059,50.0428,50.164,42008.134401786,0
+PKW.US,D,20170703,000000,50.3854,50.5969,50.3774,50.4141,33786.152538502,0
+PKW.US,D,20170705,000000,50.3854,50.4737,50.1878,50.4053,63296.673112339,0
+PKW.US,D,20170706,000000,50.2592,50.2771,49.8729,49.9395,33809.313050793,0
+PKW.US,D,20170707,000000,50.0796,50.3506,50.0796,50.3139,35800.110129018,0
+PKW.US,D,20170710,000000,50.297,50.3417,50.163,50.2801,35714.516931422,0
+PKW.US,D,20170711,000000,50.2116,50.3228,49.9762,50.2771,122658.07309281,0
+PKW.US,D,20170712,000000,50.5035,50.6893,50.5035,50.5939,27135.057595822,0
+PKW.US,D,20170713,000000,50.5561,50.7975,50.5561,50.7707,59292.925422392,0
+PKW.US,D,20170714,000000,50.6416,50.9872,50.6416,50.8829,82756.538330703,0
+PKW.US,D,20170717,000000,50.8541,51.0786,50.8174,50.9792,36906.779825008,0
+PKW.US,D,20170718,000000,50.7975,50.8402,50.5761,50.7707,28415.93462339,0
+PKW.US,D,20170719,000000,50.6793,50.9792,50.6793,50.9693,54615.508918418,0
+PKW.US,D,20170720,000000,50.9028,50.9702,50.7637,50.874,48913.994979667,0
+PKW.US,D,20170721,000000,50.6505,50.9028,50.6505,50.8829,63089.235480515,0
+PKW.US,D,20170724,000000,50.9126,50.9126,50.6972,50.7548,45961.533151969,0
+PKW.US,D,20170725,000000,50.9316,51.1192,50.875,50.9693,35600.728327558,0
+PKW.US,D,20170726,000000,51.156,51.2394,51.1093,51.1659,36006.540782047,0
+PKW.US,D,20170727,000000,51.2483,51.2603,50.8442,51.1282,40722.222480241,0
+PKW.US,D,20170728,000000,51.023,51.1282,50.9186,51.0894,34868.654743405,0
+PKW.US,D,20170731,000000,51.1461,51.2563,51.0696,51.1371,61616.025503053,0
+PKW.US,D,20170801,000000,51.1937,51.2573,51.0468,51.1322,170260.98168105,0
+PKW.US,D,20170802,000000,51.0328,51.1371,50.7896,50.9216,52525.020939462,0
+PKW.US,D,20170803,000000,50.7896,51.023,50.7896,50.8442,68037.529280414,0
+PKW.US,D,20170804,000000,50.9594,50.9674,50.7727,50.8829,24793.831896847,0
+PKW.US,D,20170807,000000,50.7548,51.0508,50.7548,50.9872,65769.813033493,0
+PKW.US,D,20170808,000000,50.8541,51.3327,50.8412,50.9504,128178.33084841,0
+PKW.US,D,20170809,000000,50.6893,50.7548,50.5383,50.6893,52234.004067632,0
+PKW.US,D,20170810,000000,50.4539,50.5205,49.9594,49.9594,53157.403622884,0
+PKW.US,D,20170811,000000,49.9117,50.147,49.9117,50.0796,38333.668777889,0
+PKW.US,D,20170814,000000,50.3327,50.6009,50.3327,50.5035,45339.2202565,0
+PKW.US,D,20170815,000000,50.4937,50.5671,50.3695,50.3695,24060.751333899,0
+PKW.US,D,20170816,000000,50.4837,50.6893,50.4737,50.5115,38907.646691186,0
+PKW.US,D,20170817,000000,50.3228,50.4351,49.6127,49.6127,79403.298942493,0
+PKW.US,D,20170818,000000,49.5661,49.7677,49.4658,49.4916,55499.636300654,0
+PKW.US,D,20170821,000000,49.4717,49.5631,49.304,49.4916,41327.416736191,0
+PKW.US,D,20170822,000000,49.6029,50.006,49.6029,49.9683,29280.929408518,0
+PKW.US,D,20170823,000000,49.6803,49.864,49.6803,49.7518,38223.908089205,0
+PKW.US,D,20170824,000000,49.8382,49.9296,49.5661,49.576,41417.037848969,0
+PKW.US,D,20170825,000000,49.722,49.9395,49.7131,49.7717,29840.809618681,0
+PKW.US,D,20170828,000000,49.8015,49.8779,49.6555,49.722,56534.81050218,0
+PKW.US,D,20170829,000000,49.304,49.7757,49.304,49.7518,33387.38893558,0
+PKW.US,D,20170830,000000,49.7319,50.2026,49.7319,50.161,196978.14307683,0
+PKW.US,D,20170831,000000,50.2394,50.5205,50.2394,50.4737,36130.399173864,0
+PKW.US,D,20170901,000000,50.4539,50.7389,50.4539,50.6317,216926.3930109,0
+PKW.US,D,20170905,000000,50.5035,50.5035,49.6317,49.7915,67191.667092397,0
+PKW.US,D,20170906,000000,49.863,49.9494,49.8203,49.8829,38044.66586365,0
+PKW.US,D,20170907,000000,49.8303,49.8928,49.6029,49.6981,55431.161742577,0
+PKW.US,D,20170908,000000,49.5939,49.9206,49.5939,49.8303,170227.7513808,0
+PKW.US,D,20170911,000000,50.2205,50.44,50.2205,50.3774,28834.837802219,0
+PKW.US,D,20170912,000000,50.4141,50.5939,50.3695,50.5839,33488.086815106,0
+PKW.US,D,20170913,000000,50.5483,50.8223,50.5483,50.7896,61933.223823559,0
+PKW.US,D,20170914,000000,50.6505,50.7896,50.6317,50.7349,51706.347178918,0
+PKW.US,D,20170915,000000,50.5561,50.9216,50.5561,50.8928,38345.752523432,0
+PKW.US,D,20170918,000000,51.0328,51.1769,50.9693,51.0904,65232.086356825,0
+PKW.US,D,20170919,000000,51.1848,51.1848,51.007,51.0606,36187.796965193,0
+PKW.US,D,20170920,000000,51.1292,51.2771,51.0408,51.2583,26013.283217904,0
+PKW.US,D,20170921,000000,51.2771,51.3844,51.1947,51.3517,41601.314968501,0
+PKW.US,D,20170922,000000,51.2672,51.6366,51.2672,51.578,43118.832012955,0
+PKW.US,D,20170925,000000,51.4728,51.6804,51.3477,51.5403,107418.45600537,0
+PKW.US,D,20170926,000000,51.5403,51.6595,51.5205,51.5304,30482.255111261,0
+PKW.US,D,20170927,000000,51.726,52.0637,51.6883,51.9822,29896.19345242,0
+PKW.US,D,20170928,000000,51.9147,52.0021,51.8839,51.9822,25201.658308927,0
+PKW.US,D,20170929,000000,52.0359,52.1431,52.0259,52.1133,252470.73052593,0
+PKW.US,D,20171002,000000,52.2047,52.4808,52.1391,52.4808,74357.328199454,0
+PKW.US,D,20171003,000000,52.4966,52.739,52.4966,52.739,32271.656430435,0
+PKW.US,D,20171004,000000,52.6932,52.7856,52.6684,52.6744,22088.079873989,0
+PKW.US,D,20171005,000000,52.6932,52.8988,52.6932,52.8988,36757.746963309,0
+PKW.US,D,20171006,000000,52.8899,52.9475,52.7489,52.873,23186.693739615,0
+PKW.US,D,20171009,000000,52.8899,52.8899,52.4867,52.5244,26320.411750459,0
+PKW.US,D,20171010,000000,52.6744,52.8353,52.6466,52.6694,17343.195790732,0
+PKW.US,D,20171011,000000,52.6466,52.6654,52.5721,52.6366,25715.217494508,0
+PKW.US,D,20171012,000000,52.5542,52.6466,52.449,52.5721,35392.283716939,0
+PKW.US,D,20171013,000000,52.6366,52.7767,52.5632,52.7122,24844.180836609,0
+PKW.US,D,20171016,000000,52.6834,52.8124,52.6614,52.7588,40703.089883131,0
+PKW.US,D,20171017,000000,52.7489,52.7489,52.6278,52.6834,26662.784540847,0
+PKW.US,D,20171018,000000,52.8234,52.9545,52.7588,52.9087,21170.722191508,0
+PKW.US,D,20171019,000000,52.6834,53.0031,52.6178,52.9941,34494.05863157,0
+PKW.US,D,20171020,000000,53.0557,53.444,53.0557,53.4341,26853.10353315,0
+PKW.US,D,20171023,000000,53.4242,53.4242,52.9683,52.9941,32065.225777406,0
+PKW.US,D,20171024,000000,53.0369,53.2822,53.0369,53.1908,35249.292728013,0
+PKW.US,D,20171025,000000,53.0747,53.1044,52.4291,52.7032,46724.823078775,0
+PKW.US,D,20171026,000000,52.8333,52.9683,52.7767,52.7767,41810.766557915,0
+PKW.US,D,20171027,000000,52.6088,52.6268,52.3616,52.6178,45730.935007855,0
+PKW.US,D,20171030,000000,52.4867,52.6238,52.3357,52.4251,39166.440241567,0
+PKW.US,D,20171031,000000,52.3715,52.441,52.3199,52.3377,31419.752369645,0
+PKW.US,D,20171101,000000,52.5344,52.6932,52.2573,52.3288,74995.752755648,0
+PKW.US,D,20171102,000000,52.3099,52.5532,52.2345,52.5394,30520.52030548,0
+PKW.US,D,20171103,000000,52.4013,52.4341,52.3377,52.4013,34348.046706257,0
+PKW.US,D,20171106,000000,52.3616,52.6268,52.3616,52.581,107993.44089747,0
+PKW.US,D,20171107,000000,52.5721,52.73,52.2712,52.3377,52972.119524557,0
+PKW.US,D,20171108,000000,52.1868,52.44,52.1868,52.4013,60903.08451601,0
+PKW.US,D,20171109,000000,52.018,52.2047,51.736,52.1034,56275.009973003,0
+PKW.US,D,20171110,000000,51.8581,52.2047,51.8581,52.1679,71380.698880671,0
+PKW.US,D,20171113,000000,51.9246,52.009,51.873,51.9435,43156.09022838,0
+PKW.US,D,20171114,000000,51.6744,51.7826,51.4797,51.6883,80506.947702096,0
+PKW.US,D,20171115,000000,51.3427,51.736,51.1381,51.6466,46479.120252732,0
+PKW.US,D,20171116,000000,51.8114,52.1769,51.8114,52.0845,23794.908931951,0
+PKW.US,D,20171117,000000,52.0458,52.1779,52.012,52.1133,47141.712300012,0
+PKW.US,D,20171120,000000,52.0746,52.2623,52.0746,52.2047,40805.801720247,0
+PKW.US,D,20171121,000000,52.3,52.4112,52.2981,52.3815,124493.79543657,0
+PKW.US,D,20171122,000000,52.3815,52.5244,52.3497,52.3537,22419.375897628,0
+PKW.US,D,20171124,000000,52.4202,52.4202,52.2901,52.2901,29994.877374356,0
+PKW.US,D,20171127,000000,52.2345,52.3675,52.1779,52.2047,57750.233908057,0
+PKW.US,D,20171128,000000,52.3,53.0121,52.2523,53.0031,50720.514938359,0
+PKW.US,D,20171129,000000,53.0209,53.5592,53.0209,53.5176,50952.120061268,0
+PKW.US,D,20171130,000000,53.6853,54.3348,53.6595,54.0885,82971.024814093,0
+PKW.US,D,20171201,000000,54.0041,54.0041,52.9485,53.8472,55156.256531472,0
+PKW.US,D,20171204,000000,54.3348,54.6804,54.2692,54.2862,70117.947471417,0
+PKW.US,D,20171205,000000,54.3606,54.4122,54.0051,54.0161,49612.838263575,0
+PKW.US,D,20171206,000000,53.9117,54.1263,53.9117,54.0041,107773.91952009,0
+PKW.US,D,20171207,000000,53.8839,54.4172,53.8839,54.306,50457.693472797,0
+PKW.US,D,20171208,000000,54.5106,54.7082,54.443,54.6804,81772.720047736,0
+PKW.US,D,20171211,000000,54.5662,54.7559,54.5662,54.7271,55197.542662078,0
+PKW.US,D,20171212,000000,54.7658,55.025,54.7658,54.8761,45279.808507579,0
+PKW.US,D,20171213,000000,54.8512,55.0935,54.7539,54.7847,61273.652712665,0
+PKW.US,D,20171214,000000,54.8323,54.9694,54.4917,54.5285,74135.792864497,0
+PKW.US,D,20171215,000000,54.7469,55.3,54.7469,55.1322,108729.54239679,0
+PKW.US,D,20171218,000000,55.5801,55.7599,55.5801,55.6933,55889.337094419,0
+PKW.US,D,20171219,000000,55.6933,55.7351,55.4967,55.4967,54928.679323744,0
+PKW.US,D,20171220,000000,55.6277,55.6277,55.4232,55.4769,55685.927377777,0
+PKW.US,D,20171221,000000,55.6755,55.74,55.457,55.5801,66439.453932339,0
+PKW.US,D,20171222,000000,55.5613,55.5891,55.4202,55.5891,27079.673762083,0
+PKW.US,D,20171226,000000,55.4381,55.7321,55.4381,55.5989,47733.815831623,0
+PKW.US,D,20171227,000000,55.5701,55.6735,55.5245,55.5513,41539.88926199,0
+PKW.US,D,20171228,000000,55.6277,55.7033,55.5335,55.6844,38806.94881166,0
+PKW.US,D,20171229,000000,55.8443,55.9744,55.4202,55.4202,48605.859468317,0
+PKW.US,D,20180102,000000,55.5701,55.881,55.5701,55.8711,68620.570002869,0
+PKW.US,D,20180103,000000,55.9545,56.1263,55.8989,56.0598,278033.89422235,0
+PKW.US,D,20180104,000000,56.2196,56.4263,56.2196,56.3676,197938.80084751,0
+PKW.US,D,20180105,000000,56.6129,56.7341,56.3676,56.7162,94978.239968752,0
+PKW.US,D,20180108,000000,56.7341,56.7818,56.4649,56.7162,87120.784429352,0
+PKW.US,D,20180109,000000,56.7916,57.2048,56.7916,57.0737,57666.65466805,0
+PKW.US,D,20180110,000000,57.0062,57.3399,56.9326,57.1949,70134.059132142,0
+PKW.US,D,20180111,000000,57.3169,57.9089,57.3169,57.9089,81245.06315902,0
+PKW.US,D,20180112,000000,58.1055,58.4908,58.1055,58.4392,68068.745623067,0
+PKW.US,D,20180116,000000,58.6408,58.8423,57.741,57.9764,117398.62284517,0
+PKW.US,D,20180117,000000,58.2952,58.592,58.0409,58.5196,164492.00016302,0
+PKW.US,D,20180118,000000,58.465,58.5116,58.1453,58.2087,84069.63867972,0
+PKW.US,D,20180119,000000,58.3597,58.5266,58.1989,58.5116,269037.54566552,0
+PKW.US,D,20180122,000000,58.457,58.8324,58.3994,58.8225,55991.041952741,0
+PKW.US,D,20180123,000000,58.8225,59.0539,58.746,59.0241,62858.637336401,0
+PKW.US,D,20180124,000000,58.9893,59.1959,58.5464,58.9049,78162.701066736,0
+PKW.US,D,20180125,000000,59.0439,59.1155,58.6308,58.8324,72126.870167958,0
+PKW.US,D,20180126,000000,58.9635,59.4482,58.9009,59.4302,48156.746925632,0
+PKW.US,D,20180129,000000,59.2992,59.6308,59.2624,59.2902,55914.511564301,0
+PKW.US,D,20180130,000000,58.8493,58.9149,58.4292,58.5564,76475.004605883,0
+PKW.US,D,20180131,000000,58.8662,59.0241,58.322,58.5464,63909.923198651,0
+PKW.US,D,20180201,000000,58.3895,58.9625,58.322,58.8225,59967.601215215,0
+PKW.US,D,20180202,000000,58.4838,58.6209,57.4024,57.459,175260.6313995,0
+PKW.US,D,20180205,000000,56.9804,57.4689,55.0935,55.2146,258007.09994226,0
+PKW.US,D,20180206,000000,54.0607,56.2395,53.5602,56.041,283366.85392204,0
+PKW.US,D,20180207,000000,55.9744,56.8423,55.9744,56.0886,119865.72089356,0
+PKW.US,D,20180208,000000,56.1074,56.1074,53.9287,53.9287,61171.947854344,0
+PKW.US,D,20180209,000000,54.4828,54.7649,52.7906,54.3328,188305.03471328,0
+PKW.US,D,20180212,000000,54.8035,55.3368,54.4728,55.0935,68432.264968156,0
+PKW.US,D,20180213,000000,54.6973,55.309,54.6963,55.2722,66945.964266354,0
+PKW.US,D,20180214,000000,54.8125,56.0786,54.8125,56.031,47067.195869163,0
+PKW.US,D,20180215,000000,56.2196,56.4341,55.9843,56.4063,143556.91100959,0
+PKW.US,D,20180216,000000,56.2196,56.9138,56.2196,56.5722,43886.149854942,0
+PKW.US,D,20180220,000000,56.1442,56.5195,56.0548,56.1352,38547.148282483,0
+PKW.US,D,20180221,000000,56.2018,56.8582,55.9744,55.9744,64878.636799689,0
+PKW.US,D,20180222,000000,56.1164,56.3676,55.6665,55.7698,132371.39055187,0
+PKW.US,D,20180223,000000,56.1074,56.4819,55.8711,56.4719,27369.683655117,0
+PKW.US,D,20180226,000000,56.6129,56.877,56.4063,56.8304,44438.981213539,0
+PKW.US,D,20180227,000000,56.7539,56.9316,55.889,55.889,116607.1375121,0
+PKW.US,D,20180228,000000,56.0697,56.1839,55.3,55.3,82003.31819185,0
+PKW.US,D,20180301,000000,55.319,55.7599,54.4004,54.6883,68934.747386989,0
+PKW.US,D,20180302,000000,54.2672,54.9892,54.0508,54.9406,103366.37333326,0
+PKW.US,D,20180305,000000,54.6129,55.7122,54.6129,55.5801,59917.252275452,0
+PKW.US,D,20180306,000000,55.7033,55.7639,55.2902,55.6477,41734.236169476,0
+PKW.US,D,20180307,000000,55.156,55.5891,55.0349,55.4867,33145.714024718,0
+PKW.US,D,20180308,000000,55.7122,55.8532,55.4292,55.7211,106753.8500005,0
+PKW.US,D,20180309,000000,55.9446,56.6427,55.9446,56.6427,66898.636262978,0
+PKW.US,D,20180312,000000,56.6814,56.8502,56.5205,56.5573,40541.97327589,0
+PKW.US,D,20180313,000000,56.8502,56.8502,56.021,56.1541,99753.333415866,0
+PKW.US,D,20180314,000000,56.2941,56.4351,55.4103,55.5067,61829.505007648,0
+PKW.US,D,20180315,000000,55.5513,55.6189,55.2018,55.2722,54177.47314248,0
+PKW.US,D,20180316,000000,55.3,55.7033,55.3,55.457,25709.175621737,0
+PKW.US,D,20180319,000000,55.1948,55.3368,54.4718,54.7639,72531.675643651,0
+PKW.US,D,20180320,000000,54.8641,55.0637,54.6685,54.7251,122862.48978824,0
+PKW.US,D,20180321,000000,54.6963,55.176,54.6685,54.6685,36777.886539214,0
+PKW.US,D,20180322,000000,54.171,54.4987,53.4936,53.5394,61145.766405667,0
+PKW.US,D,20180323,000000,53.6347,53.6804,52.4182,52.449,62892.87461544,0
+PKW.US,D,20180326,000000,52.9951,53.6446,52.6614,53.596,113733.22003044,0
+PKW.US,D,20180327,000000,53.6893,53.8889,52.6376,52.8343,74152.911504017,0
+PKW.US,D,20180328,000000,52.9097,53.45,52.8432,53.0875,33588.784694632,0
+PKW.US,D,20180329,000000,53.2683,53.7559,53.1649,53.5394,40764.515589641,0
+PKW.US,D,20180402,000000,53.3804,53.436,51.6962,52.2613,79432.501327555,0
+PKW.US,D,20180403,000000,52.5344,53.0477,52.4093,52.871,42771.424328591,0
+PKW.US,D,20180404,000000,52.2235,53.8423,52.2235,53.8323,71431.047820434,0
+PKW.US,D,20180405,000000,53.9912,54.317,53.9217,54.0766,28573.023315451,0
+PKW.US,D,20180406,000000,53.6347,53.8969,52.6098,53.0389,51262.269530208,0
+PKW.US,D,20180409,000000,53.3219,53.8423,53.0041,53.0041,48561.552401326,0
+PKW.US,D,20180410,000000,53.736,53.8601,53.3219,53.5582,55643.634268377,0
+PKW.US,D,20180411,000000,53.2315,53.5414,53.1938,53.2315,36399.262512198,0
+PKW.US,D,20180412,000000,53.5116,53.8601,53.5116,53.6893,23814.04152906,0
+PKW.US,D,20180413,000000,53.9713,53.9713,53.2454,53.3706,34561.526210851,0
+PKW.US,D,20180416,000000,53.6446,54.3766,53.5502,54.0488,72449.10338244,0
+PKW.US,D,20180417,000000,54.3488,54.3844,54.1322,54.2355,46306.926878743,0
+PKW.US,D,20180418,000000,54.3666,54.7459,54.3666,54.4818,56023.265274188,0
+PKW.US,D,20180419,000000,54.3488,54.6307,54.1124,54.4142,35151.615784873,0
+PKW.US,D,20180420,000000,54.4142,54.5344,53.9267,54.0766,42438.114347361,0
+PKW.US,D,20180423,000000,54.1412,54.2554,53.8601,54.0329,53661.899999308,0
+PKW.US,D,20180424,000000,54.2256,54.4937,53.4738,53.7559,58755.198745725,0
+PKW.US,D,20180425,000000,53.6893,54.1044,53.4638,53.9267,56633.494424116,0
+PKW.US,D,20180426,000000,53.9713,54.3258,53.8045,54.1511,70729.183600139,0
+PKW.US,D,20180427,000000,53.9615,54.1044,53.7559,53.9912,21460.732084542,0
+PKW.US,D,20180430,000000,54.0001,54.2663,53.5493,53.5493,55149.207679905,0
+PKW.US,D,20180501,000000,53.4272,53.4272,52.9296,53.4182,50208.969710368,0
+PKW.US,D,20180502,000000,53.2405,53.3447,52.7876,52.8055,57339.386559591,0
+PKW.US,D,20180503,000000,52.6,52.6,51.6962,52.2791,57151.081524878,0
+PKW.US,D,20180504,000000,52.0527,53.1749,51.9415,52.9863,52199.766788594,0
+PKW.US,D,20180507,000000,53.1173,53.1273,52.8055,52.9693,59643.354043142,0
+PKW.US,D,20180508,000000,52.9197,53.2405,52.74,53.0131,67497.788646156,0
+PKW.US,D,20180509,000000,53.0477,53.4132,52.9097,53.2851,43181.264698261,0
+PKW.US,D,20180510,000000,53.4102,54.019,53.4102,53.8045,64243.233179882,0
+PKW.US,D,20180511,000000,53.8045,54.1054,53.6963,54.0389,50686.277659321,0
+PKW.US,D,20180514,000000,54.0945,54.3914,54.0945,54.1789,40278.144831532,0
+PKW.US,D,20180515,000000,54.0289,54.171,53.8045,54.0289,33817.368881155,0
+PKW.US,D,20180516,000000,54.0587,54.5424,54.0587,54.4202,40572.182639748,0
+PKW.US,D,20180517,000000,54.4222,54.7639,54.4222,54.5642,49448.700719948,0
+PKW.US,D,20180518,000000,54.5364,54.5364,54.2554,54.312,27754.349554906,0
+PKW.US,D,20180521,000000,54.5364,54.6317,54.3974,54.4322,46343.178115372,0
+PKW.US,D,20180522,000000,54.5642,54.8025,54.3488,54.3766,49132.509378237,0
+PKW.US,D,20180523,000000,54.0945,54.2256,53.8234,54.2156,50995.420149464,0
+PKW.US,D,20180524,000000,54.0945,54.1005,53.6516,54.0389,41858.094561292,0
+PKW.US,D,20180525,000000,53.9813,54.1332,53.8641,53.9912,25375.865640506,0
+PKW.US,D,20180529,000000,53.5582,53.5781,52.7796,53.0131,70368.685191437,0
+PKW.US,D,20180530,000000,53.2593,53.6724,53.1649,53.5672,69504.697385105,0
+PKW.US,D,20180531,000000,53.6625,53.6625,53.0477,53.2216,28311.208828684,0
+PKW.US,D,20180601,000000,53.4738,53.7608,53.4738,53.6426,30101.617126653,0
+PKW.US,D,20180604,000000,53.7757,54.1124,53.7757,54.0865,43081.573797531,0
+PKW.US,D,20180605,000000,54.0101,54.17,53.8601,54.0677,85076.617474978,0
+PKW.US,D,20180606,000000,54.1322,54.7539,54.1143,54.7539,180523.10258352,0
+PKW.US,D,20180607,000000,54.8025,55.1114,54.8025,54.9684,50409.358490625,0
+PKW.US,D,20180608,000000,54.8571,55.2246,54.8512,55.2048,41624.475480792,0
+PKW.US,D,20180611,000000,55.2048,55.6089,55.2048,55.4669,122315.70030242,0
+PKW.US,D,20180612,000000,55.3924,55.6575,55.3468,55.4669,66250.141918831,0
+PKW.US,D,20180613,000000,55.5801,55.6844,55.3656,55.3656,65126.353583323,0
+PKW.US,D,20180614,000000,55.4669,55.6665,55.3746,55.5155,56947.671808236,0
+PKW.US,D,20180615,000000,55.2812,55.74,55.2048,55.6755,55157.263510266,0
+PKW.US,D,20180618,000000,55.308,55.5145,55.2614,55.4371,148934.17777627,0
+PKW.US,D,20180619,000000,54.9177,55.3646,54.8711,55.2702,146807.43856069,0
+PKW.US,D,20180620,000000,55.5423,55.5989,55.3547,55.4461,89779.208448834,0
+PKW.US,D,20180621,000000,55.4371,55.6089,55.1452,55.2414,47443.805938589,0
+PKW.US,D,20180622,000000,55.4192,55.6089,55.3259,55.3259,22896.683846581,0
+PKW.US,D,20180625,000000,55.0618,55.0647,54.2514,54.6089,114105.80218469,0
+PKW.US,D,20180626,000000,54.6357,54.6913,54.3438,54.5622,40803.787762657,0
+PKW.US,D,20180627,000000,54.457,54.8095,53.8999,53.9297,127078.71000399,0
+PKW.US,D,20180628,000000,53.5512,53.8075,53.1461,53.6466,66575.3960697,0
+PKW.US,D,20180629,000000,53.9097,54.0577,53.5512,53.5592,53254.073587228,0
+PKW.US,D,20180702,000000,53.1849,53.7985,53.1849,53.7886,150838.37467811,0
+PKW.US,D,20180703,000000,53.9297,53.9833,53.5692,53.588,160764.16466297,0
+PKW.US,D,20180705,000000,53.7201,54.023,53.6278,53.9893,133220.27367627,0
+PKW.US,D,20180706,000000,53.9753,54.5523,53.9653,54.457,58064.411292177,0
+PKW.US,D,20180709,000000,54.5622,55.1492,54.5622,55.1124,53727.353621001,0
+PKW.US,D,20180710,000000,55.1272,55.2414,54.9078,55.0816,91371.241924137,0
+PKW.US,D,20180711,000000,54.7023,54.9177,54.6357,54.7111,109319.63197082,0
+PKW.US,D,20180712,000000,55.0518,55.1094,54.7897,54.9078,53392.029682179,0
+PKW.US,D,20180713,000000,54.8473,55.0726,54.8473,55.0041,28458.227732792,0
+PKW.US,D,20180716,000000,55.022,55.1372,54.9565,55.1372,34138.595116842,0
+PKW.US,D,20180717,000000,55.032,55.4004,55.032,55.3358,36749.691132947,0
+PKW.US,D,20180718,000000,55.3358,55.6189,55.3358,55.5801,70893.321143766,0
+PKW.US,D,20180719,000000,55.3458,55.3547,54.9078,55.0816,52854.303005512,0
+PKW.US,D,20180720,000000,54.9654,55.1452,54.9366,54.9366,36242.173820138,0
+PKW.US,D,20180723,000000,54.8711,55.2316,54.8711,55.174,58137.920744232,0
+PKW.US,D,20180724,000000,55.3924,55.456,54.9654,55.0716,81401.144872286,0
+PKW.US,D,20180725,000000,54.9465,55.4282,54.8979,55.4014,100595.1676887,0
+PKW.US,D,20180726,000000,55.4461,56.0518,55.4461,55.7639,118064.23582884,0
+PKW.US,D,20180727,000000,55.8373,56.014,55.4103,55.6089,66140.381230147,0
+PKW.US,D,20180730,000000,55.6089,55.7499,55.4659,55.5423,41938.652864913,0
+PKW.US,D,20180731,000000,55.7777,55.7976,55.5701,55.6189,48872.708849061,0
+PKW.US,D,20180801,000000,55.6277,55.7847,55.2802,55.2892,46635.201965997,0
+PKW.US,D,20180802,000000,55.0131,55.5801,54.9277,55.5145,37634.825493979,0
+PKW.US,D,20180803,000000,55.4659,55.9138,55.4659,55.8731,56124.97013251,0
+PKW.US,D,20180806,000000,55.8552,56.1382,55.8075,56.014,38786.809235755,0
+PKW.US,D,20180807,000000,56.033,56.2971,56.033,56.1422,54195.598760795,0
+PKW.US,D,20180808,000000,56.1472,56.2921,56.1014,56.167,65371.049430571,0
+PKW.US,D,20180809,000000,56.2127,56.4491,56.2127,56.2395,63611.857475255,0
+PKW.US,D,20180810,000000,56.033,56.0816,55.7499,55.9009,53209.766520238,0
+PKW.US,D,20180813,000000,55.6933,55.9218,55.4957,55.6277,73973.669278462,0
+PKW.US,D,20180814,000000,55.6277,56.3239,55.6277,56.2494,55146.186743519,0
+PKW.US,D,20180815,000000,55.9565,55.9565,55.5701,55.8373,60432.825418625,0
+PKW.US,D,20180816,000000,56.033,56.5801,56.033,56.4004,53925.728443666,0
+PKW.US,D,20180817,000000,56.2971,56.7778,56.2971,56.6288,41336.479545348,0
+PKW.US,D,20180820,000000,56.6943,57.0131,56.6943,56.9674,30591.008821148,0
+PKW.US,D,20180821,000000,57.022,57.5265,56.9972,57.4024,46161.921932225,0
+PKW.US,D,20180822,000000,57.2217,57.3239,57.1561,57.1939,25767.580391861,0
+PKW.US,D,20180823,000000,57.0806,57.1402,56.88,56.9118,33040.988230011,0
+PKW.US,D,20180824,000000,56.9962,57.2137,56.9962,57.1104,68876.342616864,0
+PKW.US,D,20180827,000000,57.2882,57.7321,57.2882,57.6556,117168.02470106,0
+PKW.US,D,20180828,000000,57.6745,57.743,57.4987,57.6258,42744.23590112,0
+PKW.US,D,20180829,000000,57.6159,57.8522,57.4451,57.6646,67749.53334497,0
+PKW.US,D,20180830,000000,57.5454,57.5454,57.2127,57.3071,34963.31075016,0
+PKW.US,D,20180831,000000,57.176,57.459,57.1005,57.4491,42149.111433122,0
+PKW.US,D,20180904,000000,57.3071,57.5186,57.1859,57.4024,47475.022281242,0
+PKW.US,D,20180905,000000,57.2415,57.3736,57.1005,57.176,57828.778254087,0
+PKW.US,D,20180906,000000,57.1204,57.3825,56.9536,57.022,24616.603628881,0
+PKW.US,D,20180907,000000,56.8552,57.176,56.8552,57.0131,143791.53706889,0
+PKW.US,D,20180910,000000,57.2415,57.3269,57.1104,57.1204,24311.489053918,0
+PKW.US,D,20180911,000000,56.9863,57.2882,56.8462,57.1402,40160.328312486,0
+PKW.US,D,20180912,000000,57.2415,57.3359,57.0131,57.2783,27744.279766953,0
+PKW.US,D,20180913,000000,57.3637,57.6258,57.3637,57.459,37743.579203867,0
+PKW.US,D,20180914,000000,57.4987,57.735,57.4987,57.598,33387.38893558,0
+PKW.US,D,20180917,000000,57.5732,57.6864,57.5087,57.5454,27832.893900936,0
+PKW.US,D,20180918,000000,57.5355,58.0042,57.4987,57.9009,43455.162930572,0
+PKW.US,D,20180919,000000,57.9208,58.3081,57.9208,58.1085,32147.798038617,0
+PKW.US,D,20180920,000000,58.2723,58.7242,58.2723,58.6566,160131.78197955,0
+PKW.US,D,20180921,000000,58.7341,58.8553,58.6348,58.6864,99957.750111304,0
+PKW.US,D,20180924,000000,58.6468,58.6468,58.0975,58.2217,37301.515512749,0
+PKW.US,D,20180925,000000,58.2892,58.3121,57.9287,57.9387,38716.320720087,0
+PKW.US,D,20180926,000000,58.0072,58.3826,57.8244,57.8622,45317.066723004,0
+PKW.US,D,20180927,000000,57.8622,58.1463,57.7192,57.8433,35774.935659138,0
+PKW.US,D,20180928,000000,57.6814,57.887,57.612,57.7102,34940.150237869,0
+PKW.US,D,20181001,000000,58.0072,58.0717,57.4709,57.5414,53404.113427723,0
+PKW.US,D,20181002,000000,57.3985,57.613,57.2843,57.4749,46830.555852277,0
+PKW.US,D,20181003,000000,57.7292,57.9575,57.613,57.7004,64339.903144226,0
+PKW.US,D,20181004,000000,57.5603,57.6814,57.0518,57.3219,48863.646039904,0
+PKW.US,D,20181005,000000,57.3121,57.4649,56.7053,56.9078,106849.51298605,0
+PKW.US,D,20181008,000000,56.7251,57.2038,56.6715,57.1353,38363.878141747,0
+PKW.US,D,20181009,000000,56.9912,57.1809,56.7728,56.8016,37800.976995197,0
+PKW.US,D,20181010,000000,56.7341,56.7341,55.2991,55.3458,75146.799574937,0
+PKW.US,D,20181011,000000,55.0031,55.3924,53.8581,54.0587,116112.71092363,0
+PKW.US,D,20181012,000000,54.8532,54.8532,53.9813,54.6824,74020.997281839,0
+PKW.US,D,20181015,000000,54.4738,55.1362,54.3884,54.7092,83601.393539924,0
+PKW.US,D,20181016,000000,54.9157,55.6903,54.8165,55.6487,57959.685497471,0
+PKW.US,D,20181017,000000,55.6487,55.9882,55.2316,55.7986,59754.12171062,0
+PKW.US,D,20181018,000000,55.5613,55.8383,54.8691,55.0707,141784.62832994,0
+PKW.US,D,20181019,000000,55.173,55.7221,55.1442,55.2306,69021.347563381,0
+PKW.US,D,20181022,000000,55.2702,55.4103,54.6625,54.7092,76179.959818872,0
+PKW.US,D,20181023,000000,53.6784,54.6913,53.3854,54.5026,70582.164696032,0
+PKW.US,D,20181024,000000,54.4738,54.5394,52.5145,52.5145,68239.932018261,0
+PKW.US,D,20181025,000000,53.0071,53.9595,52.9703,53.6218,64634.947931237,0
+PKW.US,D,20181026,000000,52.872,53.443,52.2305,52.8254,445502.52370415,0
+PKW.US,D,20181029,000000,53.5354,54.0677,52.3904,53.0151,231272.81990695,0
+PKW.US,D,20181030,000000,53.0071,54.2365,53.0071,54.1789,2493771.9096901,0
+PKW.US,D,20181031,000000,54.9942,55.3736,54.6297,54.7975,120635.05269313,0
+PKW.US,D,20181101,000000,54.9555,55.5901,54.9307,55.5513,254506.84164994,0
+PKW.US,D,20181102,000000,55.884,56.016,54.8611,55.3358,90794.243074454,0
+PKW.US,D,20181105,000000,55.3825,55.8085,55.3458,55.6943,201943.55551626,0
+PKW.US,D,20181106,000000,55.5701,55.9584,55.5701,55.9486,3345380.9256916,0
+PKW.US,D,20181107,000000,56.2326,56.8116,56.0936,56.7638,204366.34649764,0
+PKW.US,D,20181108,000000,56.4689,56.9634,56.4689,56.8016,355248.02126395,0
+PKW.US,D,20181109,000000,56.6328,56.888,56.0936,56.3477,89339.158715306,0
+PKW.US,D,20181112,000000,56.2524,56.2812,55.4014,55.4759,94379.087585574,0
+PKW.US,D,20181113,000000,55.5423,56.1492,55.456,55.6487,430744.24248085,0
+PKW.US,D,20181114,000000,55.9486,56.1302,54.7975,55.1531,201555.86868009,0
+PKW.US,D,20181115,000000,54.7787,55.4659,54.2365,55.3736,116593.03980896,0
+PKW.US,D,20181116,000000,55.2018,55.6287,55.0906,55.4014,298129.16306052,0
+PKW.US,D,20181119,000000,55.3358,55.5116,54.5493,54.6913,52152.438785217,0
+PKW.US,D,20181120,000000,54.0389,54.1928,53.4798,53.6416,109867.42843543,0
+PKW.US,D,20181121,000000,53.8959,54.3984,53.8959,54.0001,71181.317079211,0
+PKW.US,D,20181123,000000,53.7052,54.2166,53.6396,53.9912,35109.322675472,0
+PKW.US,D,20181126,000000,54.4738,54.9644,54.4738,54.8879,74087.457882326,0
+PKW.US,D,20181127,000000,54.6437,55.0508,54.6437,55.0508,124256.14844088,0
+PKW.US,D,20181128,000000,55.1828,56.169,55.017,56.1492,95586.455161088,0
+PKW.US,D,20181129,000000,55.9396,56.2246,55.6585,55.9019,54438.280650453,0
+PKW.US,D,20181130,000000,55.741,55.9684,55.4967,55.8641,73295.972549253,0
+PKW.US,D,20181203,000000,56.5463,56.6427,55.892,56.1968,108921.87534669,0
+PKW.US,D,20181204,000000,56.035,56.169,54.2672,54.3498,136038.8073242,0
+PKW.US,D,20181206,000000,53.46,54.2663,52.8084,54.2365,120401.43361263,0
+PKW.US,D,20181207,000000,54.1878,54.4838,52.732,52.9316,156966.84762605,0
+PKW.US,D,20181210,000000,52.8522,52.9117,51.6813,52.6854,102558.77633945,0
+PKW.US,D,20181211,000000,53.2712,53.46,52.1441,52.448,5335745.003035,0
+PKW.US,D,20181212,000000,53.0151,53.5414,52.872,52.9117,319708.71864291,0
+PKW.US,D,20181213,000000,53.1391,53.2533,52.4678,52.6376,520812.45384392,0
+PKW.US,D,20181214,000000,52.1341,52.5334,51.6992,51.8332,452589.64046517,0
+PKW.US,D,20181217,000000,51.5383,51.738,50.5283,50.7995,323312.69575113,0
+PKW.US,D,20181218,000000,51.1242,51.4619,50.4609,50.7727,128213.57510625,0
+PKW.US,D,20181219,000000,50.726,51.6356,49.8283,50.0726,164368.1417712,0
+PKW.US,D,20181220,000000,49.8183,50.1014,48.718,49.0785,202634.3429698,0
+PKW.US,D,20181221,000000,49.2404,49.7995,47.8292,47.9047,175961.48864101,0
+PKW.US,D,20181224,000000,47.5522,47.7418,46.7835,46.8123,136743.69248088,0
+PKW.US,D,20181226,000000,47.0407,48.9117,46.5263,48.8639,176061.17954173,0
+PKW.US,D,20181227,000000,48.1788,49.29,47.572,49.29,147221.30684555,0
+PKW.US,D,20181228,000000,49.4638,49.8531,48.9742,49.2264,120134.58423189,0
+PKW.US,D,20181231,000000,49.5581,49.6347,49.0348,49.5879,135144.61015401,0
+PKW.US,D,20190102,000000,48.7795,50.016,48.7795,49.8074,91803.235827303,0
+PKW.US,D,20190103,000000,49.5115,49.6147,48.8541,48.9315,74115.653288592,0
+PKW.US,D,20190104,000000,49.6247,50.8263,49.6247,50.6128,103962.50478005,0
+PKW.US,D,20190107,000000,50.6704,51.5155,50.4559,51.1282,110422.27375162,0
+PKW.US,D,20190108,000000,51.5343,51.7151,51.016,51.4489,101185.25726272,0
+PKW.US,D,20190109,000000,51.583,51.878,51.3645,51.7151,194583.54750172,0
+PKW.US,D,20190110,000000,51.3357,51.7538,51.1759,51.6784,73331.216807086,0
+PKW.US,D,20190111,000000,51.5443,51.9395,51.4619,51.878,74051.206645697,0
+PKW.US,D,20190114,000000,51.4589,52.0478,51.4211,51.7816,48279.598338654,0
+PKW.US,D,20190115,000000,51.8581,52.2851,51.8581,52.1331,59010.97135972,0
+PKW.US,D,20190116,000000,52.3705,52.8353,52.3705,52.6674,48738.780669292,0
+PKW.US,D,20190117,000000,52.448,53.2007,52.448,53.0349,48184.9423319,0
+PKW.US,D,20190118,000000,53.2285,53.6218,53.0637,53.5781,59728.94724074,0
+PKW.US,D,20190122,000000,53.3408,53.5026,52.6724,52.9902,146965.53423155,0
+PKW.US,D,20190123,000000,53.3497,53.5781,52.6674,53.162,53102.019789145,0
+PKW.US,D,20190124,000000,53.0835,53.3795,53.0637,53.2375,46178.03359295,0
+PKW.US,D,20190125,000000,53.597,53.8263,53.597,53.6645,43195.362401395,0
+PKW.US,D,20190128,000000,53.2563,53.6118,53.2007,53.6069,53152.368728908,0
+PKW.US,D,20190129,000000,53.6913,53.7787,53.4758,53.74,59770.233371344,0
+PKW.US,D,20190130,000000,53.9107,54.3596,53.5682,54.1481,68494.697653461,0
+PKW.US,D,20190131,000000,54.1958,54.6913,54.1958,54.6536,89262.628326866,0
+PKW.US,D,20190201,000000,54.7191,55.032,54.6824,54.8353,305936.26966016,0
+PKW.US,D,20190204,000000,54.7687,55.155,54.7191,55.155,51086.048241038,0
+PKW.US,D,20190205,000000,55.2136,55.5255,55.1938,55.4401,76664.316619391,0
+PKW.US,D,20190206,000000,55.3855,55.6039,55.3577,55.4887,61133.682660124,0
+PKW.US,D,20190207,000000,55.2424,55.319,54.6437,54.9753,36712.432917523,0
+PKW.US,D,20190208,000000,54.7687,54.9753,54.5285,54.9753,42691.873003766,0
+PKW.US,D,20190211,000000,55.0716,55.2424,55.0618,55.1382,81582.401055432,0
+PKW.US,D,20190212,000000,55.4689,56.021,55.4689,55.8036,5052815.1779101,0
+PKW.US,D,20190213,000000,55.9932,56.2911,55.9932,56.1362,779026.991418,0
+PKW.US,D,20190214,000000,55.8691,56.3359,55.7837,56.1084,142702.99299122,0
+PKW.US,D,20190215,000000,56.3716,56.7688,56.3716,56.7628,212664.85874937,0
+PKW.US,D,20190219,000000,56.5444,57.0419,56.5185,56.887,160309.01024751,0
+PKW.US,D,20190220,000000,56.8672,57.1819,56.8462,56.9992,281787.91117107,0
+PKW.US,D,20190221,000000,56.9248,57.0568,56.5911,56.8006,107844.40803576,0
+PKW.US,D,20190222,000000,56.9536,57.1998,56.9068,57.1154,86189.329043738,0
+PKW.US,D,20190225,000000,57.4381,57.5901,57.1442,57.1442,54378.868901532,0
+PKW.US,D,20190226,000000,57.0668,57.3905,57.0668,57.1055,70049.47291334,0
+PKW.US,D,20190227,000000,57.027,57.2485,56.8642,57.1055,74088.464861121,0
+PKW.US,D,20190228,000000,56.8582,56.8582,56.601,56.6209,66575.3960697,0
+PKW.US,D,20190301,000000,57.037,57.177,56.6596,56.8492,57428.000693574,0
+PKW.US,D,20190304,000000,57.0668,57.1253,56.1104,56.601,75600.947011599,0
+PKW.US,D,20190305,000000,56.5821,56.6566,56.3567,56.4679,81789.838687255,0
+PKW.US,D,20190306,000000,56.4769,56.4967,56.0498,56.0697,47149.768130374,0
+PKW.US,D,20190307,000000,55.9168,55.9168,55.319,55.4689,84449.269685532,0
+PKW.US,D,20190308,000000,55.0419,55.2424,54.8453,55.2424,97097.930332771,0
+PKW.US,D,20190311,000000,55.319,55.888,55.319,55.8602,126173.43606705,0
+PKW.US,D,20190312,000000,55.888,56.1551,55.8602,56.0498,64896.762418004,0
+PKW.US,D,20190313,000000,56.1174,56.7331,56.1174,56.4679,88863.864723944,0
+PKW.US,D,20190314,000000,56.5165,56.6596,56.3915,56.601,58556.823923059,0
+PKW.US,D,20190315,000000,56.5633,57.037,56.5633,56.9346,77325.901687876,0
+PKW.US,D,20190318,000000,56.9824,57.4461,56.9824,57.3051,62817.351205795,0
+PKW.US,D,20190319,000000,57.4391,57.6179,56.9634,57.1442,88308.012428961,0
+PKW.US,D,20190320,000000,57.0469,57.173,56.5623,56.6785,89857.752794864,0
+PKW.US,D,20190321,000000,56.4858,57.4213,56.4858,57.2951,97617.531391124,0
+PKW.US,D,20190322,000000,56.9248,57.1154,55.8403,55.8403,132520.42341357,0
+PKW.US,D,20190325,000000,55.7619,56.1154,55.4659,55.7807,84232.769244551,0
+PKW.US,D,20190326,000000,56.1531,56.4381,55.9098,56.1908,5052372.1072402,0
+PKW.US,D,20190327,000000,56.2087,56.4282,55.7619,56.0478,827965.15388874,0
+PKW.US,D,20190328,000000,56.1342,56.4759,56.0478,56.4282,82480.626140802,0
+PKW.US,D,20190329,000000,56.7331,56.8582,56.6149,56.8006,79885.641785422,0
+PKW.US,D,20190401,000000,57.2296,57.7242,57.2296,57.6576,119370.2873263,0
+PKW.US,D,20190402,000000,57.8096,57.8443,57.6179,57.8096,55336.505735823,0
+PKW.US,D,20190403,000000,58.0389,58.2097,57.8195,58.0121,58501.440089319,0
+PKW.US,D,20190404,000000,57.9933,58.2594,57.9536,58.1731,61582.795202809,0
+PKW.US,D,20190405,000000,58.3061,58.5623,58.3061,58.4779,48624.992065427,0
+PKW.US,D,20190408,000000,58.3528,58.6874,58.3428,58.6775,32399.542737431,0
+PKW.US,D,20190409,000000,58.4392,58.4392,58.0757,58.1631,41764.445533333,0
+PKW.US,D,20190410,000000,58.2395,58.5802,58.1531,58.5802,83385.90007774,0
+PKW.US,D,20190411,000000,58.6477,58.745,58.4014,58.5722,67755.575217742,0
+PKW.US,D,20190412,000000,59.0867,59.3051,59.0369,59.2773,35146.580890896,0
+PKW.US,D,20190415,000000,59.2584,59.3786,59.0181,59.1621,27010.19222521,0
+PKW.US,D,20190416,000000,59.2485,59.7917,59.2485,59.7619,84721.153960252,0
+PKW.US,D,20190417,000000,60.326,60.4312,59.8711,59.9337,42786.52901052,0
+PKW.US,D,20190418,000000,60.1055,60.1452,59.8165,60.0112,105990.5600737,0
+PKW.US,D,20190422,000000,59.9059,60.0579,59.8861,59.9536,258897.26919727,0
+PKW.US,D,20190423,000000,60.0201,60.5246,60.0201,60.4571,89824.52249462,0
+PKW.US,D,20190424,000000,60.5723,60.8603,60.5335,60.5335,51813.086931215,0
+PKW.US,D,20190425,000000,60.4114,60.473,59.8691,60.2584,45318.073701799,0
+PKW.US,D,20190426,000000,60.2684,60.5822,60.1552,60.5822,49052.958053412,0
+PKW.US,D,20190429,000000,60.6209,60.9496,60.6209,60.7243,42570.02856954,0
+PKW.US,D,20190430,000000,60.6587,60.7331,60.1552,60.5911,3444389.094799,0
+PKW.US,D,20190501,000000,60.8106,60.8881,60.2902,60.3072,268210.81607461,0
+PKW.US,D,20190502,000000,60.2396,60.5822,59.8941,60.2296,67778.735730033,0
+PKW.US,D,20190503,000000,60.4869,60.8305,60.467,60.8007,83083.806439162,0
+PKW.US,D,20190506,000000,59.752,60.5276,59.7023,60.4014,351576.57657644,0
+PKW.US,D,20190507,000000,59.8215,59.9189,58.9833,59.4382,76967.417236764,0
+PKW.US,D,20190508,000000,59.3647,59.6587,59.1333,59.2872,473289.0965805,0
+PKW.US,D,20190509,000000,58.6775,59.1621,58.2395,59.0369,99170.292693411,0
+PKW.US,D,20190510,000000,58.8026,59.3647,58.0857,59.2197,62864.679209173,0
+PKW.US,D,20190513,000000,58.0955,58.2783,57.2296,57.3815,77211.106105216,0
+PKW.US,D,20190514,000000,57.5633,58.5156,57.5633,58.1531,81326.628441436,0
+PKW.US,D,20190515,000000,57.734,58.458,57.6606,58.3528,63262.4358333,0
+PKW.US,D,20190516,000000,58.4312,59.182,58.4312,58.8215,149357.10887029,0
+PKW.US,D,20190517,000000,58.315,59.0667,58.315,58.4878,40497.666208898,0
+PKW.US,D,20190520,000000,57.9734,58.2197,57.7202,57.8672,39363.808085438,0
+PKW.US,D,20190521,000000,58.2395,58.6924,58.2395,58.5802,44523.567432341,0
+PKW.US,D,20190522,000000,58.1631,58.3428,57.8294,57.895,51084.034283448,0
+PKW.US,D,20190523,000000,57.173,57.4113,56.6397,56.9346,45291.892253123,0
+PKW.US,D,20190524,000000,57.1631,57.3051,56.88,56.9346,28983.870663916,0
+PKW.US,D,20190528,000000,56.9912,57.1631,56.3448,56.3448,39855.213737523,0
+PKW.US,D,20190529,000000,56.0478,56.1908,55.6725,56.0876,3648120.0376768,0
+PKW.US,D,20190530,000000,56.2773,56.5603,56.0002,56.2087,447132.82237367,0
+PKW.US,D,20190531,000000,55.5911,55.7519,55.3448,55.3726,85646.567473094,0
+PKW.US,D,20190603,000000,55.6109,56.021,55.2971,55.5325,249820.36233681,0
+PKW.US,D,20190604,000000,56.173,57.2296,56.173,57.173,71233.679976564,0
+PKW.US,D,20190605,000000,57.4977,57.5762,56.9634,57.458,40108.972393929,0
+PKW.US,D,20190606,000000,57.4977,57.9049,57.2584,57.744,29583.023047095,0
+PKW.US,D,20190607,000000,57.9148,58.4114,57.8771,58.2097,34543.400592537,0
+PKW.US,D,20190610,000000,58.5057,59.0013,58.5057,58.618,48237.305229253,0
+PKW.US,D,20190611,000000,58.9833,59.2009,58.6874,58.8116,40660.79677373,0
+PKW.US,D,20190612,000000,58.6477,58.7937,58.4978,58.5434,25955.885426575,0
+PKW.US,D,20190613,000000,58.7639,58.9159,58.6477,58.8215,33058.106869531,0
+PKW.US,D,20190614,000000,58.6874,58.6874,58.4114,58.5434,34275.544232998,0
+PKW.US,D,20190617,000000,58.5524,58.7063,58.3816,58.3885,46210.256914398,0
+PKW.US,D,20190618,000000,58.7728,59.4322,58.755,59.1333,56087.711917085,0
+PKW.US,D,20190619,000000,59.1721,59.2684,58.9555,59.1433,35458.744317426,0
+PKW.US,D,20190620,000000,59.896,60.0112,59.467,59.9635,379152.69088458,0
+PKW.US,D,20190621,000000,59.8403,60.0479,59.6686,59.7619,20370.174049277,0
+PKW.US,D,20190624,000000,59.8871,59.8871,59.5136,59.5722,57614.291770697,0
+PKW.US,D,20190625,000000,59.3726,59.3726,58.6428,58.6428,64489.94298472,0
+PKW.US,D,20190626,000000,58.9516,59.2465,58.9516,59.0439,57092.676754753,0
+PKW.US,D,20190627,000000,59.2177,59.5424,59.2177,59.4272,51799.996206876,0
+PKW.US,D,20190628,000000,59.6487,59.9546,59.6209,59.8969,52613.635073444,0
+PKW.US,D,20190701,000000,60.7858,60.8742,60.2804,60.5187,56578.110590376,0
+PKW.US,D,20190702,000000,60.5187,60.6051,60.3092,60.5663,147134.70666915,0
+PKW.US,D,20190703,000000,60.7858,61.0926,60.7828,61.0728,17984.641283311,0
+PKW.US,D,20190705,000000,60.7669,61.1254,60.6627,61.0728,37582.462596625,0
+PKW.US,D,20190708,000000,60.6627,60.8156,60.4243,60.5097,30412.773574387,0
+PKW.US,D,20190709,000000,60.2218,60.5862,60.2218,60.5564,28475.346372311,0
+PKW.US,D,20190710,000000,60.7957,60.9318,60.4899,60.6249,32940.290350485,0
+PKW.US,D,20190711,000000,60.7183,60.7858,60.4293,60.7471,29765.286209036,0
+PKW.US,D,20190712,000000,60.8454,61.2277,60.8454,61.2078,35782.9914895,0
+PKW.US,D,20190715,000000,61.2277,61.2366,61.0828,61.189,27626.463247909,0
+PKW.US,D,20190716,000000,61.1701,61.4055,61.1512,61.189,35732.642549736,0
+PKW.US,D,20190717,000000,61.0628,61.0628,60.328,60.3658,28904.319339091,0
+PKW.US,D,20190718,000000,60.8255,60.8355,60.333,60.8255,31588.924807249,0
+PKW.US,D,20190719,000000,60.8831,61.0818,60.5763,60.5763,31332.145214458,0
+PKW.US,D,20190722,000000,60.6825,60.7769,60.5564,60.6627,27437.1512344,0
+PKW.US,D,20190723,000000,60.7957,60.9596,60.6487,60.9506,37050.77779273,0
+PKW.US,D,20190724,000000,60.8156,61.5087,60.8156,61.4383,22083.044980012,0
+PKW.US,D,20190725,000000,61.3508,61.3508,60.903,60.9318,34860.598913043,0
+PKW.US,D,20190726,000000,61.0261,61.5057,61.0261,61.4184,44621.24437548,0
+PKW.US,D,20190729,000000,61.4383,61.4769,61.2932,61.3608,30988.765445275,0
+PKW.US,D,20190730,000000,60.9774,61.3032,60.9774,61.3032,23355.866177218,0
+PKW.US,D,20190731,000000,61.3797,61.4541,60.3568,60.8156,189812.48196978,0
+PKW.US,D,20190801,000000,60.7281,61.3419,59.6964,59.8771,58164.102192908,0
+PKW.US,D,20190802,000000,59.4938,59.4938,58.8473,59.1502,61493.174090031,0
+PKW.US,D,20190805,000000,58.1561,58.1561,56.9794,57.3329,60158.927186314,0
+PKW.US,D,20190806,000000,57.6477,57.9168,57.2316,57.8592,27989.982592996,0
+PKW.US,D,20190807,000000,57.1422,57.897,56.7877,57.735,73119.751260082,0
+PKW.US,D,20190808,000000,58.1661,58.9893,58.1661,58.9893,28837.858738604,0
+PKW.US,D,20190809,000000,58.7302,58.9705,58.0677,58.6726,41337.486524144,0
+PKW.US,D,20190812,000000,58.3091,58.3269,57.7043,57.9168,45250.606122517,0
+PKW.US,D,20190813,000000,57.7162,59.2376,57.6874,58.8374,33198.076922072,0
+PKW.US,D,20190814,000000,57.8304,57.9267,56.9218,56.9218,33408.535490281,0
+PKW.US,D,20190815,000000,56.9605,57.035,56.2792,56.6924,50948.092146088,0
+PKW.US,D,20190816,000000,56.9316,57.7916,56.9316,57.6874,50390.225893515,0
+PKW.US,D,20190819,000000,58.4818,58.6328,58.2863,58.4432,43232.620616819,0
+PKW.US,D,20190820,000000,58.2723,58.471,58.0052,58.0052,49805.17121347,0
+PKW.US,D,20190821,000000,58.4918,58.603,58.3091,58.3955,75092.422719993,0
+PKW.US,D,20190822,000000,58.603,58.7987,58.1651,58.4531,36111.266576754,0
+PKW.US,D,20190823,000000,58.0221,58.4153,56.4709,56.6924,68976.033517595,0
+PKW.US,D,20190826,000000,57.1511,57.3617,56.9972,57.3131,114946.62947873,0
+PKW.US,D,20190827,000000,57.5911,57.6428,56.8224,56.9316,34430.618967467,0
+PKW.US,D,20190828,000000,56.7778,57.458,56.6924,57.3429,74715.812650567,0
+PKW.US,D,20190829,000000,57.9555,58.2733,57.8781,58.0877,38623.678670923,0
+PKW.US,D,20190830,000000,58.472,58.5374,58.0409,58.1939,62214.170907436,0
+PKW.US,D,20190903,000000,57.735,57.8781,57.3239,57.6378,44350.367079556,0
+PKW.US,D,20190904,000000,58.0141,58.4153,57.8116,58.3756,62871.72806074,0
+PKW.US,D,20190905,000000,59.0341,59.7719,59.0341,59.4848,94516.036701728,0
+PKW.US,D,20190906,000000,59.5911,59.7331,59.4184,59.5623,32985.604396272,0
+PKW.US,D,20190909,000000,59.6875,60.0916,59.6785,60.0489,31969.562791857,0
+PKW.US,D,20190910,000000,59.9248,60.4243,59.7421,60.4243,45253.627058903,0
+PKW.US,D,20190911,000000,60.5465,61.034,60.328,61.0261,52026.566435809,0
+PKW.US,D,20190912,000000,61.0261,61.2178,60.6627,60.903,65067.948813198,0
+PKW.US,D,20190913,000000,61.1314,61.2873,61.0261,61.045,24630.701332015,0
+PKW.US,D,20190916,000000,60.7371,60.903,60.6627,60.8454,19163.813452559,0
+PKW.US,D,20190917,000000,60.7769,60.8057,60.5216,60.7858,18798.28014988,0
+PKW.US,D,20190918,000000,60.6825,60.8255,60.3002,60.7957,35179.81119114,0
+PKW.US,D,20190919,000000,60.893,61.1414,60.6725,60.7281,73305.03535841,0
+PKW.US,D,20190920,000000,60.8831,60.9973,60.3092,60.328,54000.244874515,0
+PKW.US,D,20190923,000000,60.1651,60.6735,60.1651,60.461,26089.813606344,0
+PKW.US,D,20190924,000000,60.6637,60.7689,59.6428,59.8483,69674.876801504,0
+PKW.US,D,20190925,000000,59.7798,60.3002,59.7401,60.1651,21335.866713931,0
+PKW.US,D,20190926,000000,60.2218,60.2218,59.7023,59.9923,33040.988230011,0
+PKW.US,D,20190927,000000,60.1065,60.2992,59.6279,59.8295,22213.952223395,0
+PKW.US,D,20190930,000000,59.9049,60.2902,59.9049,60.1065,25391.97730123,0
+PKW.US,D,20191001,000000,60.319,60.5435,59.0985,59.1155,37768.753673749,0
+PKW.US,D,20191002,000000,58.6656,58.6755,57.6954,57.9367,49378.21220428,0
+PKW.US,D,20191003,000000,57.8006,58.4451,57.3289,58.4451,64688.317807386,0
+PKW.US,D,20191004,000000,58.5306,59.1899,58.5306,59.1899,13898.321332153,0
+PKW.US,D,20191007,000000,59.0687,59.4848,58.896,58.9933,23265.238085645,0
+PKW.US,D,20191008,000000,58.5216,58.5504,58.0469,58.0499,35440.618699112,0
+PKW.US,D,20191009,000000,58.4074,58.8314,58.3776,58.5702,41696.977954051,0
+PKW.US,D,20191010,000000,58.5404,59.2336,58.4938,59.0687,19772.028644894,0
+PKW.US,D,20191011,000000,59.7301,60.5107,59.5395,60.0201,46447.903910079,0
+PKW.US,D,20191014,000000,59.9049,60.0867,59.7997,59.9715,17921.20161921,0
+PKW.US,D,20191015,000000,60.1264,60.7003,60.0569,60.5008,32308.914645859,0
+PKW.US,D,20191016,000000,60.4511,60.6715,60.2902,60.4422,33525.345030531,0
+PKW.US,D,20191017,000000,60.6935,60.9149,60.5187,60.6339,18969.466545074,0
+PKW.US,D,20191018,000000,60.5475,60.7301,60.3658,60.6359,25757.510603909,0
+PKW.US,D,20191021,000000,60.9149,61.2575,60.9149,61.2486,14623.346064739,0
+PKW.US,D,20191022,000000,61.326,61.5663,61.0867,61.3062,16100.583957383,0
+PKW.US,D,20191023,000000,61.2019,61.3062,61.1046,61.3062,28164.189924576,0
+PKW.US,D,20191024,000000,61.4909,61.614,61.1502,61.4909,22972.207256225,0
+PKW.US,D,20191025,000000,61.4432,62.1344,61.4432,62.0648,45743.018753398,0
+PKW.US,D,20191028,000000,62.2973,62.6408,62.2973,62.5375,51463.66528926,0
+PKW.US,D,20191029,000000,62.4125,62.5942,62.3539,62.3925,47145.740215192,0
+PKW.US,D,20191030,000000,62.3827,62.3827,61.7918,62.2486,39511.833968341,0
+PKW.US,D,20191031,000000,62.2873,62.2873,61.6537,62.0202,20102.317689739,0
+PKW.US,D,20191101,000000,62.3727,62.9805,62.3727,62.9507,25353.712107011,0
+PKW.US,D,20191104,000000,63.4115,63.6091,63.3727,63.5842,29757.230378675,0
+PKW.US,D,20191105,000000,63.6796,63.9676,63.6796,63.8991,18967.452587483,0
+PKW.US,D,20191106,000000,64.0163,64.0163,63.6598,63.8544,58558.837880649,0
+PKW.US,D,20191107,000000,64.3529,64.6032,64.053,64.1881,45111.643048771,0
+PKW.US,D,20191108,000000,64.1691,64.6876,64.0827,64.6876,17282.777063016,0
+PKW.US,D,20191111,000000,64.3052,64.6548,64.1027,64.622,18240.413897307,0
+PKW.US,D,20191112,000000,64.7253,65.0133,64.5158,64.622,149053.00127411,0
+PKW.US,D,20191113,000000,64.343,64.6598,64.2566,64.4661,70225.69420251,0
+PKW.US,D,20191114,000000,64.2069,64.3529,64.0063,64.3529,31373.431345064,0
+PKW.US,D,20191115,000000,64.7054,64.8117,64.5842,64.764,85411.941413799,0
+PKW.US,D,20191118,000000,64.6687,64.7352,64.4661,64.7154,37803.997931582,0
+PKW.US,D,20191119,000000,64.8891,64.8991,64.5346,64.6876,64718.527171243,0
+PKW.US,D,20191120,000000,64.4661,64.485,63.8544,64.0927,43236.648532001,0
+PKW.US,D,20191121,000000,64.1403,64.1403,63.8355,63.8732,22974.221213816,0
+PKW.US,D,20191122,000000,64.0629,64.2059,63.9487,64.1691,20626.953642069,0
+PKW.US,D,20191125,000000,64.4194,64.9755,64.1593,64.9189,2143916.2598748,0
+PKW.US,D,20191126,000000,64.9289,64.9457,64.7541,64.773,120515.2222165,0
+PKW.US,D,20191127,000000,64.9477,65.1781,64.8793,65.1513,177618.975738,0
+PKW.US,D,20191129,000000,65.0252,65.053,64.7452,64.8325,84125.022513459,0
+PKW.US,D,20191202,000000,64.9289,64.9289,64.2069,64.2367,302357.46702181,0
+PKW.US,D,20191203,000000,63.5942,63.5942,63.0957,63.4492,103471.09912796,0
+PKW.US,D,20191204,000000,63.8156,64.0729,63.8156,63.9388,114081.6346936,0
+PKW.US,D,20191205,000000,64.0261,64.3529,63.771,63.9676,71499.522378512,0
+PKW.US,D,20191206,000000,64.5158,64.8027,64.5158,64.6498,48195.012119852,0
+PKW.US,D,20191209,000000,64.5744,64.7541,64.4472,64.4472,51277.374212137,0
+PKW.US,D,20191210,000000,64.5158,64.6906,64.3906,64.4373,18841.580238076,0
+PKW.US,D,20191211,000000,64.5842,64.8713,64.5842,64.8713,46336.129263805,0
+PKW.US,D,20191212,000000,64.8713,65.8217,64.8425,65.7451,134034.91952163,0
+PKW.US,D,20191213,000000,65.6191,66.0014,65.4384,65.4662,43876.080066989,0
+PKW.US,D,20191216,000000,65.9567,66.2536,65.7451,65.9855,52146.396912445,0
+PKW.US,D,20191217,000000,66.0798,66.1344,66.0034,66.0133,37858.374786526,0
+PKW.US,D,20191218,000000,66.0699,66.1295,65.9349,65.9567,21467.780936109,0
+PKW.US,D,20191219,000000,66.0034,66.2248,66.0034,66.1394,31747.020478105,0
+PKW.US,D,20191220,000000,66.3688,66.5773,66.3688,66.4165,56930.553168716,0
+PKW.US,D,20191223,000000,66.5913,66.63,66.4939,66.5615,125564.21389593,0
+PKW.US,D,20191224,000000,66.5813,66.6499,66.4562,66.5416,78921.963078359,0
+PKW.US,D,20191226,000000,66.6111,66.8008,66.5416,66.8008,24471.598682364,0
+PKW.US,D,20191227,000000,66.9269,66.9269,66.5227,66.5813,287530.71124043,0
+PKW.US,D,20191230,000000,66.5913,66.7055,66.196,66.3112,47418.631468708,0
+PKW.US,D,20191231,000000,66.214,66.5515,66.214,66.4939,36024.666400362,0
+PKW.US,D,20200102,000000,66.7253,67.1216,66.6797,67.1216,75122.63208385,0
+PKW.US,D,20200103,000000,66.3589,66.6985,66.2616,66.5138,39979.07212934,0
+PKW.US,D,20200106,000000,66.059,66.4364,65.8495,66.4364,44150.985278094,0
+PKW.US,D,20200107,000000,66.3013,66.4969,66.0987,66.3232,37970.1494328,0
+PKW.US,D,20200108,000000,66.3112,66.9269,66.3112,66.5913,59414.769856618,0
+PKW.US,D,20200109,000000,67.0262,67.073,66.8395,67.073,29026.163773318,0
+PKW.US,D,20200110,000000,67.1018,67.1514,66.6697,66.7631,40136.160821401,0
+PKW.US,D,20200113,000000,66.8971,67.2258,66.773,67.207,63475.915337895,0
+PKW.US,D,20200114,000000,67.2447,67.7065,67.2447,67.4185,40697.04801036,0
+PKW.US,D,20200115,000000,67.3232,67.6737,67.1881,67.3232,278762.94687012,0
+PKW.US,D,20200116,000000,67.6409,67.9806,67.6409,67.9806,62079.235748871,0
+PKW.US,D,20200117,000000,68.0739,68.1514,67.921,68.0928,45649.369725439,0
+PKW.US,D,20200121,000000,67.775,67.775,67.3321,67.3619,44291.962309431,0
+PKW.US,D,20200122,000000,67.6409,67.7651,67.2646,67.3321,2289166.909218,0
+PKW.US,D,20200123,000000,67.2745,67.5933,66.7631,67.5367,227994.09694959,0
+PKW.US,D,20200124,000000,67.5457,67.5457,66.0868,66.4364,296345.80361412,0
+PKW.US,D,20200127,000000,65.2208,65.3658,64.9229,64.9805,319655.34876676,0
+PKW.US,D,20200128,000000,65.4144,65.8295,65.2308,65.626,115403.79785177,0
+PKW.US,D,20200129,000000,65.7611,65.8872,65.2983,65.336,36079.043255305,0
+PKW.US,D,20200130,000000,64.8365,65.4046,64.5286,65.3271,68321.497300677,0
+PKW.US,D,20200131,000000,64.9417,64.9417,63.6498,63.8822,106279.56298794,0
+PKW.US,D,20200203,000000,64.1613,64.7968,64.1613,64.2873,99988.966453956,0
+PKW.US,D,20200204,000000,65.201,65.7611,65.201,65.492,97311.409837365,0
+PKW.US,D,20200205,000000,66.2338,67.0828,66.2338,67.0442,53830.065458117,0
+PKW.US,D,20200206,000000,67.3043,67.3043,66.9071,67.053,28980.84972753,0
+PKW.US,D,20200207,000000,66.6797,66.6797,66.2616,66.3758,61765.058364751,0
+PKW.US,D,20200210,000000,66.059,66.5813,66.0312,66.5416,33510.240348602,0
+PKW.US,D,20200211,000000,66.8107,67.1544,66.8107,66.9071,32728.824803481,0
+PKW.US,D,20200212,000000,67.342,67.6578,67.1514,67.4285,33028.904484468,0
+PKW.US,D,20200213,000000,66.9071,67.207,66.7452,67.073,34054.008898042,0
+PKW.US,D,20200214,000000,67.1414,67.1414,66.6399,66.8822,22144.470686523,0
+PKW.US,D,20200218,000000,66.5714,66.6886,66.0242,66.3112,32484.128956233,0
+PKW.US,D,20200219,000000,66.6111,66.8018,66.5615,66.6886,109792.91200459,0
+PKW.US,D,20200220,000000,66.5515,67.1216,66.2338,66.8107,50593.635610157,0
+PKW.US,D,20200221,000000,66.4939,66.4939,65.8633,66.0073,61561.648648108,0
+PKW.US,D,20200224,000000,63.8544,64.1801,63.3618,63.5257,75407.607082909,0
+PKW.US,D,20200225,000000,63.7372,63.9636,61.183,61.2784,149174.84570834,0
+PKW.US,D,20200226,000000,61.6359,62.1959,60.6925,60.7291,169842.07850222,0
+PKW.US,D,20200227,000000,59.3032,60.4889,58.2525,58.2624,141572.15580414,0
+PKW.US,D,20200228,000000,56.4004,57.6924,55.9098,57.3746,301013.15033014,0
+PKW.US,D,20200302,000000,57.596,59.4858,56.6824,59.4858,119707.6252227,0
+PKW.US,D,20200303,000000,58.9079,60.3438,57.025,57.462,166764.75130391,0
+PKW.US,D,20200304,000000,58.4739,59.5336,57.6854,59.5246,140689.0354007,0
+PKW.US,D,20200305,000000,57.5295,58.0677,56.4103,56.8552,145268.77496153,0
+PKW.US,D,20200306,000000,54.4838,56.2683,54.3964,55.7648,120203.05878997,0
+PKW.US,D,20200309,000000,50.8204,52.4589,50.3,50.5403,309349.92777608,0
+PKW.US,D,20200310,000000,52.5652,53.4321,50.4439,53.4142,127107.91238905,0
+PKW.US,D,20200311,000000,51.7638,52.1699,49.7796,50.4639,154696.11044275,0
+PKW.US,D,20200312,000000,46.712,48.5264,37.8747,44.98,315590.1753703,0
+PKW.US,D,20200313,000000,47.6008,50.29,46.0377,50.29,174158.9965975,0
+PKW.US,D,20200316,000000,37.7187,47.4568,37.7187,44.2274,336314.80595551,0
+PKW.US,D,20200317,000000,44.8252,46.9464,43.127,46.3674,139105.05775576,0
+PKW.US,D,20200318,000000,43.4567,44.6127,41.2461,43.6395,272625.41111302,0
+PKW.US,D,20200319,000000,43.1072,44.8718,42.0585,43.8599,191415.59221184,0
+PKW.US,D,20200320,000000,44.3416,44.7914,41.7298,41.7298,334373.35083825,0
+PKW.US,D,20200323,000000,41.7496,41.7496,39.7049,40.2263,443558.04765051,0
+PKW.US,D,20200324,000000,42.2432,45.0496,42.2432,44.8182,437153.66251267,0
+PKW.US,D,20200325,000000,45.0396,47.7289,44.1866,45.6802,231901.17467519,0
+PKW.US,D,20200326,000000,46.0596,49,46.0596,48.9325,184918.56502483,0
+PKW.US,D,20200327,000000,47.0109,48.3298,46.5442,47.2215,232227.43580485,0
+PKW.US,D,20200330,000000,47.1937,48.1738,46.5054,48.0199,109347.82737708,0
+PKW.US,D,20200331,000000,47.6991,48.3327,46.7577,47.0308,130191.28146014,0
+PKW.US,D,20200401,000000,44.7785,45.5203,44.2353,44.6901,148355.164969,0
+PKW.US,D,20200402,000000,44.1082,45.9612,44.1082,45.6703,251456.7028791,0
+PKW.US,D,20200403,000000,45.4677,45.9036,44.1966,44.7487,91369.227966546,0
+PKW.US,D,20200406,000000,46.564,48.2234,46.564,47.8639,122136.45807686,0
+PKW.US,D,20200407,000000,49.8362,50.2513,48.1261,48.1261,126761.51168348,0
+PKW.US,D,20200408,000000,48.7667,50.3963,48.5919,50.1352,151962.16301362,0
+PKW.US,D,20200409,000000,51.3287,52.2117,51.0378,51.5622,100527.70010942,0
+PKW.US,D,20200413,000000,51.2801,51.3209,50.008,50.5919,164830.34503822,0
+PKW.US,D,20200414,000000,51.5423,51.7836,50.6783,51.3963,111910.58841102,0
+PKW.US,D,20200415,000000,49.863,50.0686,49.3526,49.6605,75473.060704601,0
+PKW.US,D,20200416,000000,49.7469,49.7727,48.8639,49.3288,87508.471265526,0
+PKW.US,D,20200417,000000,50.8233,51.4599,50.4459,51.3099,102598.04851247,0
+PKW.US,D,20200420,000000,50.291,51.3665,50.1788,50.5621,115036.2505915,0
+PKW.US,D,20200421,000000,49.3288,49.6893,48.6882,48.7965,89175.021171679,0
+PKW.US,D,20200422,000000,49.6107,49.7766,49.2742,49.5244,64461.747578452,0
+PKW.US,D,20200423,000000,49.7269,50.6883,49.6793,49.7269,120390.35684589,0
+PKW.US,D,20200424,000000,50.0974,50.8044,49.7369,50.6307,132803.38445503,0
+PKW.US,D,20200427,000000,51.0577,52.2017,51.0577,52.0269,56012.188507441,0
+PKW.US,D,20200428,000000,53.0091,53.3467,52.0855,52.2405,101591.06971722,0
+PKW.US,D,20200429,000000,53.4638,54.2554,53.3864,53.9485,133822.44699583,0
+PKW.US,D,20200430,000000,53.2027,53.301,52.5224,52.8333,94642.916029931,0
+PKW.US,D,20200501,000000,51.6506,51.7082,50.8144,51.156,47492.140920762,0
+PKW.US,D,20200504,000000,50.5423,50.9792,50.145,50.9018,68505.77442021,0
+PKW.US,D,20200505,000000,51.592,51.8918,50.9404,50.9404,68898.49615036,0
+PKW.US,D,20200506,000000,51.3199,51.3199,50.4559,50.4757,38068.833354736,0
+PKW.US,D,20200507,000000,51.1173,51.9018,51.1173,51.2702,73913.250550746,0
+PKW.US,D,20200508,000000,51.9713,52.5622,51.8332,52.5135,60728.877184431,0
+PKW.US,D,20200511,000000,51.9216,52.3089,51.5721,51.9713,50006.566972521,0
+PKW.US,D,20200512,000000,52.2405,52.3288,50.6019,50.6019,63032.844667981,0
+PKW.US,D,20200513,000000,50.3486,50.4161,48.7279,49.1659,104208.20760609,0
+PKW.US,D,20200514,000000,48.5621,50.3099,48.1738,50.2513,54556.097169498,0
+PKW.US,D,20200515,000000,49.5731,50.2215,49.3874,50.1074,48269.528550701,0
+PKW.US,D,20200518,000000,51.727,52.7132,51.7032,52.445,36494.925497747,0
+PKW.US,D,20200519,000000,52.3576,52.6298,51.6784,51.6784,61783.183983066,0
+PKW.US,D,20200520,000000,52.5036,53.0647,52.5036,52.7459,33477.010048359,0
+PKW.US,D,20200521,000000,52.6873,52.7936,52.1153,52.3288,39445.373367853,0
+PKW.US,D,20200522,000000,52.2603,52.2891,51.8432,52.2891,32883.899537951,0
+PKW.US,D,20200526,000000,53.736,54.4341,53.736,53.9981,67386.013999882,0
+PKW.US,D,20200527,000000,55.4331,55.8522,54.5384,55.8522,71495.494463331,0
+PKW.US,D,20200528,000000,56.1332,56.1332,54.7857,54.9267,46270.675642113,0
+PKW.US,D,20200529,000000,54.5503,54.9773,53.9883,54.8721,59248.618355401,0
+PKW.US,D,20200601,000000,54.8333,55.3805,54.6486,55.1054,46084.38456499,0
+PKW.US,D,20200602,000000,55.5891,55.8324,55.458,55.7926,78701.434722198,0
+PKW.US,D,20200603,000000,56.5593,57.4928,56.5593,57.2971,191463.927194,0
+PKW.US,D,20200604,000000,57.2594,58.0926,56.9863,58.035,57685.78726516,0
+PKW.US,D,20200605,000000,60.5008,60.5773,59.7917,59.9267,111035.52383794,0
+PKW.US,D,20200608,000000,60.7719,61.0628,60.2286,61.043,62325.94555371,0
+PKW.US,D,20200609,000000,60.0053,60.3042,59.5514,60.0152,31624.169065084,0
+PKW.US,D,20200610,000000,59.8691,59.8691,58.3647,58.3647,44163.069023638,0
+PKW.US,D,20200611,000000,56.1432,56.5305,54.1044,54.1233,163028.8599735,0
+PKW.US,D,20200612,000000,55.9396,56.179,54.2018,55.3954,50088.132254938,0
+PKW.US,D,20200615,000000,53.7559,56.2683,53.7161,56.036,75377.397719051,0
+PKW.US,D,20200616,000000,58.2882,58.3349,56.4839,57.7043,122932.97830391,0
+PKW.US,D,20200617,000000,57.744,57.744,56.6487,56.7638,69025.375478563,0
+PKW.US,D,20200618,000000,56.2485,57.0638,56.026,56.7638,61676.444230768,0
+PKW.US,D,20200619,000000,57.5504,57.5504,55.8423,56.5692,102854.82810526,0
+PKW.US,D,20200622,000000,56.2355,56.6715,55.876,56.4311,116480.2581839,0
+PKW.US,D,20200623,000000,57.1055,57.3091,56.6765,56.6765,84305.271717811,0
+PKW.US,D,20200624,000000,56.179,56.179,54.7649,54.9763,86962.688758497,0
+PKW.US,D,20200625,000000,54.7341,56.032,54.6457,56.032,138288.39795281,0
+PKW.US,D,20200626,000000,55.5235,55.5235,54.2554,54.445,87983.765256889,0
+PKW.US,D,20200629,000000,54.8215,55.3974,54.5682,55.3388,106487.00061976,0
+PKW.US,D,20200630,000000,55.2316,56.3726,55.2316,56.032,109014.51739586,0
+PKW.US,D,20200701,000000,56.032,56.4599,55.6615,55.7102,68452.404544061,0
+PKW.US,D,20200702,000000,56.598,56.9962,56.0022,56.0638,51426.407073835,0
+PKW.US,D,20200706,000000,57.036,57.3885,56.7976,56.9873,61086.354656747,0
+PKW.US,D,20200707,000000,56.5483,56.6328,55.876,55.9247,99117.929796058,0
+PKW.US,D,20200708,000000,56.1104,56.4213,55.7291,56.3448,61081.319762771,0
+PKW.US,D,20200709,000000,56.3825,56.4609,55.0558,55.6219,93312.697041394,0
+PKW.US,D,20200710,000000,55.4947,56.7152,55.4947,56.7152,56037.362977322,0
+PKW.US,D,20200713,000000,57.3687,57.7004,56.5533,56.6854,99123.97166883,0
+PKW.US,D,20200714,000000,56.2355,57.1253,56.0418,57.0459,107148.58568824,0
+PKW.US,D,20200715,000000,58.1303,58.3448,57.5553,58.1979,78070.059017571,0
+PKW.US,D,20200716,000000,57.74,58.2872,57.6209,58.0042,78646.05088846,0
+PKW.US,D,20200717,000000,58.1403,58.2673,57.7718,57.8781,41432.142530898,0
+PKW.US,D,20200720,000000,57.6606,57.8771,57.3785,57.7202,40954.834581946,0
+PKW.US,D,20200721,000000,58.1105,58.5882,58.0707,58.3746,36894.696079464,0
+PKW.US,D,20200722,000000,58.2375,58.4838,58.2227,58.463,32874.836728794,0
+PKW.US,D,20200723,000000,58.3845,58.6368,57.8473,58.1204,51036.70628007,0
+PKW.US,D,20200724,000000,57.8572,57.9943,57.5464,57.6904,50326.786229414,0
+PKW.US,D,20200727,000000,57.7202,58.0429,57.4083,58.0121,42703.956749309,0
+PKW.US,D,20200728,000000,57.7976,58.0429,57.603,57.603,30031.128610985,0
+PKW.US,D,20200729,000000,57.7102,58.607,57.7102,58.4918,32064.218798611,0
+PKW.US,D,20200730,000000,57.9357,58.1253,57.3985,58.0707,38524.994748988,0
+PKW.US,D,20200731,000000,58.316,58.316,57.3785,58.3061,34434.646882649,0
+PKW.US,D,20200803,000000,58.7063,59.0369,58.4432,58.8056,74909.152579256,0
+PKW.US,D,20200804,000000,58.6566,58.9417,58.617,58.9019,22136.414856161,0
+PKW.US,D,20200805,000000,59.2336,59.457,59.2147,59.3906,33696.531425724,0
+PKW.US,D,20200806,000000,59.2336,59.4868,59.1065,59.3806,21798.069980954,0
+PKW.US,D,20200807,000000,59.2634,59.9655,59.2138,59.9655,39475.582731711,0
+PKW.US,D,20200810,000000,60.0728,60.5455,60.0728,60.5306,35870.598644687,0
+PKW.US,D,20200811,000000,61.1364,61.5475,60.473,60.6398,56450.224283378,0
+PKW.US,D,20200812,000000,61.2535,61.3419,60.7947,61.0778,26250.930213585,0
+PKW.US,D,20200813,000000,60.5802,60.7073,60.1314,60.3458,20909.914683536,0
+PKW.US,D,20200814,000000,60.1314,60.7263,59.9556,60.5504,18459.935274673,0
+PKW.US,D,20200817,000000,60.5802,60.5901,60.1016,60.1214,29529.653170947,0
+PKW.US,D,20200818,000000,60.1612,60.2396,59.7699,59.8583,26529.863339872,0
+PKW.US,D,20200819,000000,59.9357,60.2634,59.7431,59.8096,14777.413820413,0
+PKW.US,D,20200820,000000,59.3716,59.464,59.2634,59.3906,14945.579279222,0
+PKW.US,D,20200821,000000,59.1542,59.4868,59.1542,59.457,24778.727214918,0
+PKW.US,D,20200824,000000,59.9357,60.5206,59.7997,60.5206,33754.93619585,0
+PKW.US,D,20200825,000000,60.8146,61.0102,60.3707,60.6915,62091.319494415,0
+PKW.US,D,20200826,000000,60.6975,60.7063,60.3756,60.5901,26735.287014105,0
+PKW.US,D,20200827,000000,60.756,61.2823,60.7263,61.0301,86832.788493909,0
+PKW.US,D,20200828,000000,61.2823,61.4979,61.0003,61.4979,32113.560759579,0
+PKW.US,D,20200831,000000,61.3121,61.3121,60.8742,60.8742,31506.352546038,0
+PKW.US,D,20200901,000000,60.8444,61.332,60.6875,61.332,25840.08286512,0
+PKW.US,D,20200902,000000,61.5077,62.2466,61.4681,62.1135,34459.821352531,0
+PKW.US,D,20200903,000000,62.2099,62.476,60.3082,60.5306,68312.434491519,0
+PKW.US,D,20200904,000000,61.0301,61.2922,59.8195,60.7947,57159.13735524,0
+PKW.US,D,20200908,000000,59.9457,59.9457,59.1244,59.184,96295.36823295,0
+PKW.US,D,20200909,000000,59.7897,60.3856,59.477,60.0043,39455.443155806,0
+PKW.US,D,20200910,000000,60.2784,60.463,58.9317,59.0767,60206.255189691,0
+PKW.US,D,20200911,000000,59.477,59.8096,59.0301,59.5058,56934.581083898,0
+PKW.US,D,20200914,000000,60.1711,60.6309,59.7599,60.337,31119.672688659,0
+PKW.US,D,20200915,000000,60.7063,60.7163,60.1413,60.2296,29815.635148799,0
+PKW.US,D,20200916,000000,60.4342,61.176,60.4342,60.5425,33603.889376561,0
+PKW.US,D,20200917,000000,59.5653,60.4144,59.5454,60.19,25660.840639564,0
+PKW.US,D,20200918,000000,60.2296,60.3756,59.3916,59.7212,49732.668740211,0
+PKW.US,D,20200921,000000,58.6984,58.6984,57.6487,58.3855,52778.779595867,0
+PKW.US,D,20200922,000000,58.3458,58.6984,57.8662,58.454,25206.693202902,0
+PKW.US,D,20200923,000000,58.4828,58.9347,57.1015,57.1402,25647.749915226,0
+PKW.US,D,20200924,000000,56.9068,57.8761,56.4719,57.1799,27312.285863788,0
+PKW.US,D,20200925,000000,56.9824,58.0707,56.897,57.9049,38096.021782207,0
+PKW.US,D,20200928,000000,58.8165,59.32,58.8165,59.1482,27323.362630536,0
+PKW.US,D,20200929,000000,58.9447,59.0897,58.3756,58.5206,28232.664482654,0
+PKW.US,D,20200930,000000,58.5902,59.61,58.5902,58.9635,38534.057558145,0
+PKW.US,D,20201001,000000,59.3657,59.5703,58.8413,59.1482,36160.608537721,0
+PKW.US,D,20201002,000000,58.032,59.4154,58.032,59.0897,61681.479124745,0
+PKW.US,D,20201005,000000,59.4422,60.4521,59.4422,60.4223,36104.217725187,0
+PKW.US,D,20201006,000000,60.6189,61.177,59.5604,59.6596,36845.354118497,0
+PKW.US,D,20201007,000000,60.2276,61.046,60.2276,60.8742,41463.358873551,0
+PKW.US,D,20201008,000000,60.9427,61.4521,60.9427,61.4025,32222.314469466,0
+PKW.US,D,20201009,000000,61.6577,61.891,61.4819,61.6875,26130.092758154,0
+PKW.US,D,20201012,000000,61.9606,62.616,61.9606,62.4423,18030.962307893,0
+PKW.US,D,20201013,000000,62.3925,62.3925,61.4789,61.5495,13945.64933553,0
+PKW.US,D,20201014,000000,61.4809,61.9914,61.2068,61.2068,29039.254497656,0
+PKW.US,D,20201015,000000,60.4024,61.5207,60.4024,61.4909,31267.698571562,0
+PKW.US,D,20201016,000000,61.7312,61.7798,61.4323,61.4323,24584.380307433,0
+PKW.US,D,20201019,000000,61.6081,61.6965,60.4322,60.4918,16140.863109193,0
+PKW.US,D,20201020,000000,60.756,61.5008,60.756,60.9238,20822.307528349,0
+PKW.US,D,20201021,000000,60.8047,60.904,60.3836,60.3836,19098.359830866,0
+PKW.US,D,20201022,000000,60.3736,61.1472,60.2138,61.1174,22955.088616705,0
+PKW.US,D,20201023,000000,61.334,61.3399,61.04,61.2654,23320.621919384,0
+PKW.US,D,20201026,000000,60.4521,60.4521,59.2674,59.8345,29495.415891908,0
+PKW.US,D,20201027,000000,59.5306,59.5306,58.6984,58.6984,31244.538059271,0
+PKW.US,D,20201028,000000,57.5136,57.9933,57.032,57.0916,45168.033861305,0
+PKW.US,D,20201029,000000,56.9536,58.1721,56.9248,57.7868,56334.421721924,0
+PKW.US,D,20201030,000000,57.3657,57.886,57.0518,57.886,47781.143835001,0
+PKW.US,D,20201102,000000,58.4153,58.7679,58.1501,58.6388,35216.062427769,0
+PKW.US,D,20201103,000000,59.452,60.2664,59.452,59.9327,64165.695812647,0
+PKW.US,D,20201104,000000,59.9029,61.2267,59.7857,60.2178,37289.431767206,0
+PKW.US,D,20201105,000000,61.1672,62.2148,61.1672,62.0004,30479.234174875,0
+PKW.US,D,20201106,000000,62.0202,62.0202,61.3042,61.4223,52178.620233893,0
+PKW.US,D,20201109,000000,64.5882,65.6151,64.5188,64.627,41088.762761715,0
+PKW.US,D,20201110,000000,64.4294,65.1652,64.4294,64.9983,44768.263279589,0
+PKW.US,D,20201111,000000,65.4592,65.4592,64.6448,64.9885,24151.379425472,0
+PKW.US,D,20201112,000000,64.5584,64.5584,63.4899,63.9497,10986.138656267,0
+PKW.US,D,20201113,000000,64.5088,65.4592,64.5088,65.35,34768.963842675,0
+PKW.US,D,20201116,000000,66.5168,66.7223,66.1494,66.7025,14096.696154819,0
+PKW.US,D,20201117,000000,65.9487,66.5277,65.6935,66.4086,16045.200123644,0
+PKW.US,D,20201118,000000,66.6459,67.1206,65.7432,65.7432,25496.703095937,0
+PKW.US,D,20201119,000000,65.5764,66.1255,65.4194,66.0759,21213.015300909,0
+PKW.US,D,20201120,000000,65.7631,65.8803,65.6151,65.6201,13760.365237204,0
+PKW.US,D,20201123,000000,65.9388,66.7223,65.9388,66.6161,10255.07205091,0
+PKW.US,D,20201124,000000,67.3987,68.6241,67.3003,68.6142,25252.00724869,0
+PKW.US,D,20201125,000000,68.2507,68.2705,67.8694,68.2507,21198.917597775,0
+PKW.US,D,20201127,000000,68.2805,68.496,68.1921,68.2219,5823.3583729781,0
+PKW.US,D,20201130,000000,67.8296,68.1226,67.3401,67.4075,17371.391196999,0
+PKW.US,D,20201201,000000,68.0174,68.9369,68.0174,68.496,16999.816021548,0
+PKW.US,D,20201202,000000,68.1325,69.2159,68.1325,69.0839,14853.944208854,0
+PKW.US,D,20201203,000000,69.0441,69.6012,69.0441,69.3381,13251.840945598,0
+PKW.US,D,20201204,000000,69.6916,70.489,69.6916,70.489,15885.090495197,0
+PKW.US,D,20201207,000000,70.2199,70.3083,69.926,70.21,16524.522030187,0
+PKW.US,D,20201208,000000,69.7701,70.2944,69.7701,70.1425,14723.03696547,0
+PKW.US,D,20201209,000000,70.3282,70.7363,69.8386,70.1127,28806.642395951,0
+PKW.US,D,20201210,000000,69.6718,70.499,69.6718,70.4265,10559.179647077,0
+PKW.US,D,20201211,000000,69.7284,69.7701,69.1733,69.6628,9454.5239086791,0
+PKW.US,D,20201214,000000,70.2795,70.3669,69.1037,69.1931,13824.811880099,0
+PKW.US,D,20201215,000000,69.5734,70.5626,69.5734,70.5139,12128.05261009,0
+PKW.US,D,20201216,000000,70.499,70.7711,70.3967,70.6122,9041.6626026232,0
+PKW.US,D,20201217,000000,70.7612,70.9251,70.5944,70.9251,17440.872733872,0
+PKW.US,D,20201218,000000,70.9419,70.9419,70.2299,70.6321,22767.790560787,0
+PKW.US,D,20201221,000000,69.9041,71.1038,69.9041,70.8287,22202.875456647,0
+PKW.US,D,20201222,000000,70.7811,70.8793,70.3073,70.3073,15223.505426714,0
+PKW.US,D,20201223,000000,70.495,71.5318,70.495,71.3352,17705.708157025,0
+PKW.US,D,20201224,000000,71.213,71.2528,70.9499,71.213,9767.6943140044,0
+PKW.US,D,20201228,000000,71.7711,72.078,71.5149,71.5665,793415.71142344,0
+PKW.US,D,20201229,000000,71.6549,71.8843,71.1733,71.2914,2540825.0078562,0
+PKW.US,D,20201230,000000,71.5268,71.8793,71.5268,71.6649,440950.97954958,0
+PKW.US,D,20201231,000000,71.6152,72.2438,71.3928,72.0879,80812.062277059,0
+PKW.US,D,20210104,000000,72.362,72.4007,70.504,71.0839,60098.508458598,0
+PKW.US,D,20210105,000000,70.9747,72.1842,70.9747,71.8407,50265.360522903,0
+PKW.US,D,20210106,000000,72.5299,74.6708,72.5299,74.0919,89971.541398728,0
+PKW.US,D,20210107,000000,74.6421,75.5756,74.6421,75.1525,31407.668624103,0
+PKW.US,D,20210108,000000,75.3313,75.4296,74.5239,75.3313,25762.545497886,0
+PKW.US,D,20210111,000000,74.9668,76.1565,74.7344,75.9093,86469.26914882,0
+PKW.US,D,20210112,000000,76.1466,76.663,76.0075,76.4018,95973.135018467,0
+PKW.US,D,20210113,000000,76.226,76.509,76.0175,76.1863,43666.628477576,0
+PKW.US,D,20210114,000000,76.372,77.4148,76.372,76.9927,62410.531772512,0
+PKW.US,D,20210115,000000,76.2459,76.4118,75.4147,75.9489,65355.944748642,0
+PKW.US,D,20210119,000000,76.362,76.7067,76.2062,76.4704,43986.847734467,0
+PKW.US,D,20210120,000000,76.6779,76.7791,76.383,76.6779,34644.098472063,0
+PKW.US,D,20210121,000000,76.4992,76.4992,75.9489,76.1665,29825.704936752,0
+PKW.US,D,20210122,000000,75.3998,76.0383,75.2816,75.8904,31081.407494439,0
+PKW.US,D,20210125,000000,75.7047,76.0373,74.8099,75.7831,123886.58722302,0
+PKW.US,D,20210126,000000,76.0175,76.087,75.2965,75.516,45888.023699915,0
+PKW.US,D,20210127,000000,74.6421,74.7404,73.4723,73.7384,92643.056142548,0
+PKW.US,D,20210128,000000,74.2687,75.1625,74.2687,74.2787,145406.73105648,0
+PKW.US,D,20210129,000000,74.4355,74.4355,72.5645,72.8248,46186.089423312,0
+PKW.US,D,20210201,000000,73.217,73.9588,72.8248,73.8456,27927.549907691,0
+PKW.US,D,20210202,000000,74.3869,74.79,74.2587,74.5835,37369.990070827,0
+PKW.US,D,20210203,000000,74.6133,74.6958,74.1019,74.5239,24002.346563774,0
+PKW.US,D,20210204,000000,74.938,75.8616,74.938,75.8616,31225.405462161,0
+PKW.US,D,20210205,000000,76.0671,76.3522,76.0483,76.1565,22548.269183421,0
+PKW.US,D,20210208,000000,76.5984,77.4048,76.5984,77.385,35959.21277867,0
+PKW.US,D,20210209,000000,77.1099,77.7961,77.1099,77.5905,56460.294071331,0
+PKW.US,D,20210210,000000,77.8865,77.9162,76.9231,77.6689,34549.442465308,0
+PKW.US,D,20210211,000000,77.8477,77.8964,77.0145,77.6391,25905.536486812,0
+PKW.US,D,20210212,000000,77.5041,77.9738,77.5041,77.9351,28507.569693759,0
+PKW.US,D,20210216,000000,78.3879,78.4267,77.7881,77.8765,144287.97761495,0
+PKW.US,D,20210217,000000,77.5319,77.6491,76.9133,77.5319,42904.345529565,0
+PKW.US,D,20210218,000000,76.9827,77.1297,76.3898,76.6779,29188.287359353,0
+PKW.US,D,20210219,000000,77.1764,77.8477,77.1764,77.6591,37237.068869852,0
+PKW.US,D,20210222,000000,77.2856,78.3393,77.2856,77.9937,77571.604513919,0
+PKW.US,D,20210223,000000,77.6342,78.378,77.3601,78.0523,5454752.777995,0
+PKW.US,D,20210224,000000,77.9649,79.4684,77.9649,79.2609,545663.6835321,0
+PKW.US,D,20210225,000000,79.2807,79.528,77.2956,77.4545,233105.52131431,0
+PKW.US,D,20210226,000000,77.8964,78.4366,76.8635,77.3552,90500.205266238,0
+PKW.US,D,20210301,000000,78.5161,79.803,78.4654,79.4684,83511.772427147,0
+PKW.US,D,20210302,000000,79.4197,79.4694,78.819,78.8884,54388.938689484,0
+PKW.US,D,20210303,000000,78.7901,79.2033,78.3194,78.3194,84392.878872998,0
+PKW.US,D,20210304,000000,78.1606,78.5527,75.9093,76.8239,119164.86365206,0
+PKW.US,D,20210305,000000,77.7782,79.2231,76.6779,79.0652,44528.602326317,0
+PKW.US,D,20210308,000000,79.2907,80.8339,79.2907,79.8328,97463.463635449,0
+PKW.US,D,20210309,000000,80.2449,80.9381,80.0672,80.1755,75682.512294015,0
+PKW.US,D,20210310,000000,80.7068,81.68,80.7068,81.3254,131377.50248095,0
+PKW.US,D,20210311,000000,81.384,82.0157,81.1884,81.7773,77418.543737039,0
+PKW.US,D,20210312,000000,81.5032,82.2212,81.5032,82.1805,58458.140001123,0
+PKW.US,D,20210315,000000,82.3284,82.9968,82.103,82.9769,78608.792673035,0
+PKW.US,D,20210316,000000,82.8587,82.8587,82.0831,82.3484,117823.56789677,0
+PKW.US,D,20210317,000000,82.0633,83.115,81.9263,82.9183,53908.609804147,0
+PKW.US,D,20210318,000000,82.5459,83.4784,81.8279,81.9361,57303.135322962,0
+PKW.US,D,20210319,000000,81.8071,82.6045,81.4317,82.239,48126.537561774,0
+PKW.US,D,20210322,000000,82.6254,82.96,82.249,82.7029,171457.27248981,0
+PKW.US,D,20210323,000000,82.388,82.5469,80.7723,81.0483,1597205.3183956,0
+PKW.US,D,20210324,000000,81.6889,81.7981,80.2301,80.2797,168633.70394791,0
+PKW.US,D,20210325,000000,79.8567,81.6889,79.5111,81.4912,176868.77653554,0
+PKW.US,D,20210326,000000,81.7961,82.9988,81.5568,82.9005,86993.90510115,0
+PKW.US,D,20210329,000000,82.6443,83.117,82.1557,82.4079,221502.10465655,0
+PKW.US,D,20210330,000000,82.3582,83.1854,82.2888,83.0683,52419.28816596,0
+PKW.US,D,20210331,000000,83.2848,83.541,82.97,82.97,90070.225320663,0
+PKW.US,D,20210401,000000,83.245,83.8359,83.2054,83.8359,260994.80602779,0
+PKW.US,D,20210405,000000,84.5063,84.7823,83.975,84.6542,170353.62373022,0
+PKW.US,D,20210406,000000,84.6254,84.822,84.3881,84.5063,131550.70283373,0
+PKW.US,D,20210407,000000,84.4863,84.5659,84.0534,84.2391,104422.69408947,0
+PKW.US,D,20210408,000000,84.4575,84.4953,83.9144,84.4665,116019.06189568,0
+PKW.US,D,20210409,000000,84.5659,85.0872,84.2788,85.0872,399414.11122397,0
+PKW.US,D,20210412,000000,85.117,85.3841,85.0673,85.2551,96054.700300882,0
+PKW.US,D,20210413,000000,85.1766,85.1766,84.5459,85.0286,40579.231491315,0
+PKW.US,D,20210414,000000,84.8906,85.7466,84.8906,85.1766,102905.17704502,0
+PKW.US,D,20210415,000000,85.5996,86.0525,85.55,86.0336,90009.806592948,0
+PKW.US,D,20210416,000000,86.3573,86.7724,86.2749,86.556,97490.652062921,0
+PKW.US,D,20210419,000000,86.4467,86.5658,85.9641,86.1825,74391.565478493,0
+PKW.US,D,20210420,000000,86.5758,86.5758,85.2361,85.5599,282677.07344728,0
+PKW.US,D,20210421,000000,85.4527,86.3881,85.4527,86.3871,85394.822774279,0
+PKW.US,D,20210422,000000,86.4268,86.4268,85.3543,85.5311,154634.68473623,0
+PKW.US,D,20210423,000000,85.4129,86.695,85.1567,86.4467,68292.294915614,0
+PKW.US,D,20210426,000000,86.7049,86.9989,86.4566,86.5758,53145.319877341,0
+PKW.US,D,20210427,000000,86.5858,86.9492,86.5302,86.9492,100975.80567331,0
+PKW.US,D,20210428,000000,87.0485,87.1279,86.7724,86.9204,64286.533268078,0
+PKW.US,D,20210429,000000,86.7148,87.1181,86.2411,86.979,196443.43733656,0
+PKW.US,D,20210430,000000,86.6106,86.8012,86.2987,86.4169,127202.56839581,0
+PKW.US,D,20210503,000000,86.9591,87.7029,86.7456,87.3434,53136.257068184,0
+PKW.US,D,20210504,000000,86.8112,87.413,86.556,87.413,198266.06895597,0
+PKW.US,D,20210505,000000,87.7377,88.0336,87.0961,87.6483,165522.13947057,0
+PKW.US,D,20210506,000000,87.6394,88.2908,86.9681,88.2908,94625.797390411,0
+PKW.US,D,20210507,000000,88.4964,89.6295,88.2511,89.5907,146629.20331393,0
+PKW.US,D,20210510,000000,89.8271,90.4657,89.1866,89.3048,137967.17171712,0
+PKW.US,D,20210511,000000,88.4269,88.6345,87.413,87.9453,1562766.6435978,0
+PKW.US,D,20210512,000000,87.8221,87.8221,85.6492,85.7774,268714.30547224,0
+PKW.US,D,20210513,000000,85.8658,87.6781,85.8658,87.3136,362962.48581443,0
+PKW.US,D,20210514,000000,87.7973,88.9602,87.4726,88.8122,116556.78857234,0
+PKW.US,D,20210517,000000,88.6741,88.8321,88.1916,88.6245,145062.3443085,0
+PKW.US,D,20210518,000000,88.555,88.6245,87.6682,87.6682,115527.65624358,0
+PKW.US,D,20210519,000000,86.3375,87.4328,85.7674,87.3335,122970.23651934,0
+PKW.US,D,20210520,000000,87.5808,88.0435,87.3246,87.698,62390.392196607,0
+PKW.US,D,20210521,000000,88.132,88.7239,87.8072,87.9651,264827.36732254,0
+PKW.US,D,20210524,000000,88.407,88.5649,88.1717,88.2014,86725.041762816,0
+PKW.US,D,20210525,000000,88.5848,88.6643,87.2451,87.3434,131760.15442315,0
+PKW.US,D,20210526,000000,87.6582,87.7973,87.3832,87.6682,104426.72200466,0
+PKW.US,D,20210527,000000,88.1022,88.3385,87.9651,88.0833,122906.79685523,0
+PKW.US,D,20210528,000000,88.3782,88.3782,87.5322,87.7575,75228.364857353,0
+PKW.US,D,20210601,000000,88.1022,88.5937,87.9939,88.3584,111999.202545,0
+PKW.US,D,20210602,000000,88.4468,88.5113,88.0833,88.3106,2555086.8485334,0
+PKW.US,D,20210603,000000,87.8171,88.2114,87.3931,88.0039,138494.82860583,0
+PKW.US,D,20210604,000000,88.3206,88.9622,88.3106,88.9502,457706.09972388,0
+PKW.US,D,20210607,000000,89.1966,92.2105,88.8281,90.4467,740220.04260633,0
+PKW.US,D,20210608,000000,90.4855,90.9294,89.8569,90.842,224781.83459272,0
+PKW.US,D,20210609,000000,90.9006,90.9006,90.5153,90.5153,69752.414168739,0
+PKW.US,D,20210610,000000,90.999,91.0883,90.3058,90.3107,100127.9295277,0
+PKW.US,D,20210611,000000,90.5947,91.0188,90.4657,90.6146,166298.52012171,0
+PKW.US,D,20210614,000000,90.6841,90.8033,89.7775,90.1518,62506.194758061,0
+PKW.US,D,20210615,000000,90.0436,90.6146,89.9056,90.271,1939466.3341371,0
+PKW.US,D,20210616,000000,89.8172,89.9542,88.8221,89.4915,477523.44241456,0
+PKW.US,D,20210617,000000,89.4229,89.4229,87.5024,88.1121,137039.74424668,0
+PKW.US,D,20210618,000000,87.3037,87.6304,86.3772,86.5063,147354.22804652,0
+PKW.US,D,20210621,000000,86.9502,88.1458,86.9502,88.0267,111988.12577825,0
+PKW.US,D,20210622,000000,88.0366,88.3802,87.5828,88.1161,1699070.2863452,0
+PKW.US,D,20210623,000000,88.2452,88.411,87.8985,88.0068,408175.83372152,0
+PKW.US,D,20210624,000000,87.9711,88.6394,87.9433,88.5997,52498.839490785,0
+PKW.US,D,20210625,000000,88.6891,89.4785,88.6841,89.3504,62531.369227943,0
+PKW.US,D,20210628,000000,89.3504,89.4388,88.6841,88.9155,158250.74559001,0
+PKW.US,D,20210629,000000,89.0833,89.4041,88.8371,89.0634,1162971.8943892,0
+PKW.US,D,20210630,000000,88.8073,89.1716,88.7487,89.1131,197009.35941949,0
+PKW.US,D,20210701,000000,89.3107,89.9622,89.3107,89.7159,102025.07757797,0
+PKW.US,D,20210702,000000,90.13,90.2889,89.7546,90.1896,124717.34472911,0
+PKW.US,D,20210706,000000,90.13,90.13,88.6295,89.0734,86343.396799412,0
+PKW.US,D,20210707,000000,89.0436,89.9423,88.8857,89.8142,111789.75095559,0
+PKW.US,D,20210708,000000,88.1856,89.275,87.9085,88.6692,173305.07857911,0
+PKW.US,D,20210709,000000,89.3008,90.3485,89.3008,90.0704,86622.329925699,0
+PKW.US,D,20210712,000000,89.8539,90.0604,89.6563,89.9324,59405.707047461,0
+PKW.US,D,20210713,000000,89.7059,89.7059,88.8757,88.8857,53810.932861007,0
+PKW.US,D,20210714,000000,89.2512,89.702,88.5957,88.6692,110084.93585522,0
+PKW.US,D,20210715,000000,88.0366,88.3822,87.7059,88.1061,195035.68098079,0
+PKW.US,D,20210716,000000,88.4805,88.6414,87.4448,87.4448,55487.552555111,0
+PKW.US,D,20210719,000000,86.3176,86.7148,85.6374,86.2312,4583269.0215116,0
+PKW.US,D,20210720,000000,86.4666,88.2054,86.4666,87.8589,8214446.6409581,0
+PKW.US,D,20210721,000000,88.2352,89.1726,88.2352,88.9552,588817.75980288,0
+PKW.US,D,20210722,000000,88.9353,88.9353,88.406,88.6791,1045945.8536983,0
+PKW.US,D,20210723,000000,88.7487,89.1528,88.5699,88.985,224196.77991267,0
+PKW.US,D,20210726,000000,89.0048,89.7248,89.0048,89.6077,219452.9028082,0
+PKW.US,D,20210727,000000,89.1131,89.3107,88.7487,89.271,159442.00150479,0
+PKW.US,D,20210728,000000,89.5183,89.7844,88.7437,89.3604,245822.65651963,0
+PKW.US,D,20210729,000000,89.6663,90.1896,89.6463,89.7943,68390.97883755,0
+PKW.US,D,20210730,000000,89.4289,90.0316,89.3107,89.4984,52338.729862339,0
+PKW.US,D,20210802,000000,89.7347,90.564,89.7347,89.9324,260971.6455155,0
+PKW.US,D,20210803,000000,90.0604,90.9006,89.261,90.8718,444799.65250506,0
+PKW.US,D,20210804,000000,90.564,91.0387,90.3385,90.3971,138178.63726412,0
+PKW.US,D,20210805,000000,90.5739,90.7824,90.417,90.6732,114457.23778422,0
+PKW.US,D,20210806,000000,90.8718,91.6414,90.8718,91.4429,156390.85575516,0
+PKW.US,D,20210809,000000,91.4041,91.5322,91.0585,91.0685,204109.56690486,0
+PKW.US,D,20210810,000000,91.2363,91.9761,91.1965,91.8381,300768.4544829,0
+PKW.US,D,20210811,000000,92.0853,92.7567,91.8381,92.7567,80241.105300149,0
+PKW.US,D,20210812,000000,92.707,92.8957,92.2731,92.8163,85158.182757394,0
+PKW.US,D,20210813,000000,92.9255,93.0526,92.5978,92.9255,105761.97588718,0
+PKW.US,D,20210816,000000,92.8262,93.0824,92.3028,93.0229,95543.155072892,0
+PKW.US,D,20210817,000000,92.432,92.5878,91.6712,92.3128,5097491.8061193,0
+PKW.US,D,20210818,000000,92.0755,92.4866,91.2165,91.3048,751176.97887754,0
+PKW.US,D,20210819,000000,90.852,91.4041,90.2789,90.8321,694799.25706742,0
+PKW.US,D,20210820,000000,90.9096,91.7497,90.7626,91.6316,585810.92112024,0
+PKW.US,D,20210823,000000,92.2631,92.6732,92.1151,92.5194,115048.33433704,0
+PKW.US,D,20210824,000000,92.7368,92.9325,92.5392,92.7865,65144.479201637,0
+PKW.US,D,20210825,000000,92.8262,93.8223,92.6971,93.4677,86701.881250525,0
+PKW.US,D,20210826,000000,93.566,93.566,92.8857,93.0229,112664.81552867,0
+PKW.US,D,20210827,000000,92.9831,94.5243,92.9355,94.4161,92845.458880394,0
+PKW.US,D,20210830,000000,94.6813,94.6813,94,94.0894,168889.47656191,0
+PKW.US,D,20210831,000000,94.139,94.2702,93.8133,94,88106.61666991,0
+PKW.US,D,20210901,000000,94.2076,94.2076,93.3416,93.6852,106800.17102508,0
+PKW.US,D,20210902,000000,93.9513,94.3238,93.8133,94.2672,76051.066533079,0
+PKW.US,D,20210903,000000,94.0397,94.1986,93.8381,94.0397,91608.888919818,0
+PKW.US,D,20210907,000000,93.8927,93.8927,92.7269,92.7467,127867.17440068,0
+PKW.US,D,20210908,000000,92.6474,92.7467,92.0248,92.2731,465835.439538,0
+PKW.US,D,20210909,000000,92.2234,92.5482,91.6712,91.7696,360086.55437517,0
+PKW.US,D,20210910,000000,92.1737,92.1737,91.0883,91.1667,116220.45765473,0
+PKW.US,D,20210913,000000,91.84,91.84,91.1965,91.701,89854.731858478,0
+PKW.US,D,20210914,000000,91.7894,91.7894,90.0218,90.0804,132680.53304202,0
+PKW.US,D,20210915,000000,90.2591,91.4329,90.2591,91.1767,58716.933551505,0
+PKW.US,D,20210916,000000,91.1767,91.5422,90.6335,91.2463,76664.316619391,0
+PKW.US,D,20210917,000000,91.2065,91.3177,90.4229,90.7725,49856.527132028,0
+PKW.US,D,20210920,000000,89.0118,89.5809,88.1667,89.2293,268974.10600142,0
+PKW.US,D,20210921,000000,89.9016,89.981,88.7258,88.8142,4836125.4249161,0
+PKW.US,D,20210922,000000,89.417,90.5411,89.3673,89.9414,592146.83170001,0
+PKW.US,D,20210923,000000,90.4746,91.6822,90.4746,91.1181,650317.98274448,0
+PKW.US,D,20210924,000000,90.6534,91.3853,90.6534,91.2174,48983.476516539,0
+PKW.US,D,20210927,000000,91.1578,92.2551,91.1578,91.84,47859.688181031,0
+PKW.US,D,20210928,000000,91.563,91.9483,90.3475,90.3961,146100.53944642,0
+PKW.US,D,20210929,000000,90.5541,90.8122,90.268,90.3872,70878.216461838,0
+PKW.US,D,20210930,000000,90.6832,90.852,89.0714,89.1508,205134.67131843,0
+PKW.US,D,20211001,000000,89.4865,90.8023,88.8787,90.3773,87130.854217305,0
+PKW.US,D,20211004,000000,90.1588,90.8222,89.5957,89.8132,139735.42648159,0
+PKW.US,D,20211005,000000,90.2581,91.2174,89.9116,90.8718,61121.598914582,0
+PKW.US,D,20211006,000000,90.1787,90.9692,89.6941,90.9692,76449.830136001,0
+PKW.US,D,20211007,000000,91.5828,92.6107,91.5828,91.9781,107248.27658897,0
+PKW.US,D,20211008,000000,91.9682,92.3247,91.7308,91.8202,68449.383607675,0
+PKW.US,D,20211011,000000,91.8102,92.6504,91.5432,91.5531,309726.53784552,0
+PKW.US,D,20211012,000000,91.6623,92.1072,91.1479,91.3356,3080531.4048355,0
+PKW.US,D,20211013,000000,91.4836,91.4836,90.4259,91.3157,150933.03068487,0
+PKW.US,D,20211014,000000,92.2055,92.7,91.7904,92.6107,600656.80949874,0
+PKW.US,D,20211015,000000,93.2244,93.4618,92.9185,92.9483,294319.76227807,0
+PKW.US,D,20211018,000000,92.6146,93.428,92.5512,93.2343,75738.903106549,0
+PKW.US,D,20211019,000000,93.7388,93.8669,93.4022,93.7885,103806.42306678,0
+PKW.US,D,20211020,000000,93.8271,94.9553,93.8271,94.6277,80380.068373894,0
+PKW.US,D,20211021,000000,94.6087,95.0338,94.2334,94.8361,241621.54098582,0
+PKW.US,D,20211022,000000,94.431,95.0726,94.282,94.8759,220496.1328401,0
+PKW.US,D,20211025,000000,95.1916,95.6067,95.0824,95.1916,146441.90525801,0
+PKW.US,D,20211026,000000,95.4399,95.4399,93.996,94.0149,396244.14197651,0
+PKW.US,D,20211027,000000,93.9563,93.9563,92.2601,92.275,272904.3442393,0
+PKW.US,D,20211028,000000,92.275,93.2443,92.275,93.1747,73681.645427837,0
+PKW.US,D,20211029,000000,92.7994,93.3922,92.7994,93.1648,64402.335829532,0
+PKW.US,D,20211101,000000,93.5104,94.0745,93.5104,94.005,253594.51886143,0
+PKW.US,D,20211102,000000,94.2522,97.2979,94.1738,96.0228,3419143.129423,0
+PKW.US,D,20211103,000000,95.5571,97.1003,95.1718,96.873,521205.17557407,0
+PKW.US,D,20211104,000000,96.7736,97.012,95.8044,96.0814,130584.00319029,0
+PKW.US,D,20211105,000000,96.7736,97.5452,96.5472,97.012,107767.87764733,0
+PKW.US,D,20211108,000000,97.3665,97.6436,96.8134,96.9921,89178.042108065,0
+PKW.US,D,20211109,000000,96.853,97.1173,96.141,96.3188,64980.34165801,0
+PKW.US,D,20211110,000000,96.0716,96.5472,95.2214,95.5472,71961.725645535,0
+PKW.US,D,20211111,000000,95.9037,96.4867,95.7756,96.2304,29800.530466871,0
+PKW.US,D,20211112,000000,96.5273,96.7934,96.2364,96.6257,27304.230033426,0
+PKW.US,D,20211115,000000,97.0219,97.1103,96.3685,96.5075,52820.065726473,0
+PKW.US,D,20211116,000000,96.3486,97.0418,96.2503,96.5373,39224.845011692,0
+PKW.US,D,20211117,000000,96.2503,96.2503,95.4915,95.6763,107379.18383236,0
+PKW.US,D,20211118,000000,95.7458,95.7458,94.7765,95.4985,46481.134210322,0
+PKW.US,D,20211119,000000,95.1321,95.3903,94.6872,94.7071,46874.862919268,0
+PKW.US,D,20211122,000000,95.1718,96.2056,94.9265,95.2413,31920.220830889,0
+PKW.US,D,20211123,000000,95.2512,95.716,94.7765,95.6565,62964.370109904,0
+PKW.US,D,20211124,000000,95.4201,96.1579,95.4201,95.993,34379.26304891,0
+PKW.US,D,20211126,000000,94.0347,94.134,93.0457,93.5601,53765.61881522,0
+PKW.US,D,20211129,000000,94.6872,94.6872,93.2343,93.7974,47996.637297186,0
+PKW.US,D,20211130,000000,93.1053,93.2939,91.0287,91.0983,186650.56855267,0
+PKW.US,D,20211201,000000,92.3942,92.9861,89.6255,89.6255,69846.063196698,0
+PKW.US,D,20211202,000000,89.9512,92.566,89.9512,92.1857,237020.65487028,0
+PKW.US,D,20211203,000000,92.3346,92.5512,90.5044,91.0784,110683.0812596,0
+PKW.US,D,20211206,000000,91.84,92.7398,91.3753,91.9682,96754.550563587,0
+PKW.US,D,20211207,000000,93.2542,93.9761,93.0059,93.3038,86716.985932453,0
+PKW.US,D,20211208,000000,93.5898,93.6395,93.0953,93.412,85363.606431626,0
+PKW.US,D,20211209,000000,92.8291,92.8689,92.3545,92.3942,31159.951840469,0
+PKW.US,D,20211210,000000,93.709,93.7974,92.9623,93.6395,40238.872658517,0
+PKW.US,D,20211213,000000,93.5005,93.5005,92.4041,92.4041,48712.599220614,0
+PKW.US,D,20211214,000000,91.85,92.9125,91.85,92.1072,85668.72100659,0
+PKW.US,D,20211215,000000,92.3346,93.6097,91.8718,93.6097,40017.33732356,0
+PKW.US,D,20211216,000000,94.0844,94.6217,92.9969,93.3634,68491.676717076,0
+PKW.US,D,20211217,000000,92.5908,93.6196,92.275,92.71,64648.038655575,0
+PKW.US,D,20211220,000000,91.5213,91.6008,90.1737,91.0754,355724.32223411,0
+PKW.US,D,20211221,000000,92.1063,93.2651,92.1063,93.2452,43486.379273225,0
+PKW.US,D,20211222,000000,93.2552,93.8927,92.9573,93.8093,35193.908894273,0
+PKW.US,D,20211223,000000,94.0477,94.9792,94.0477,94.7011,32369.333373575,0
+PKW.US,D,20211227,000000,94.9494,95.8998,94.7409,95.8412,58267.82100882,0
+PKW.US,D,20211228,000000,95.9096,96.5145,95.725,95.851,37578.434681445,0
+PKW.US,D,20211229,000000,95.9594,96.5542,95.5233,96.435,54984.063157482,0
+PKW.US,D,20211230,000000,96.3059,96.722,95.5829,95.6624,127963.84436503,0
+PKW.US,D,20211231,000000,95.8412,96.0755,95.5393,95.6028,38464.576021272,0
+PKW.US,D,20220103,000000,95.6326,96.1977,95.2463,95.722,121662.1710643,0
+PKW.US,D,20220104,000000,96.3159,96.8312,96.2006,96.5145,81936.857591363,0
+PKW.US,D,20220105,000000,96.722,97.1083,94.8997,94.9792,44693.746848739,0
+PKW.US,D,20220106,000000,94.999,96.0984,94.9792,95.5135,75449.90019231,0
+PKW.US,D,20220107,000000,95.5333,96.0586,95.3059,95.5829,101662.56521167,0
+PKW.US,D,20220110,000000,95.3158,95.6922,94.3048,95.6425,167902.63734255,0
+PKW.US,D,20220111,000000,95.5631,96.6932,95.2264,96.6336,91917.024431167,0
+PKW.US,D,20220112,000000,96.7816,96.8213,95.4827,96.0586,143468.29687561,0
+PKW.US,D,20220113,000000,96.4053,97.0597,95.7816,96.0388,79062.940109697,0
+PKW.US,D,20220114,000000,95.1172,96.0686,94.8302,95.9594,254438.36709186,0
+PKW.US,D,20220118,000000,94.9891,95.2016,93.8789,93.998,74794.356996596,0
+PKW.US,D,20220119,000000,94.424,94.4737,92.5908,92.6107,222701.41640171,0
+PKW.US,D,20220120,000000,93.0565,94.0874,91.0357,91.1747,145459.09395384,0
+PKW.US,D,20220121,000000,90.9066,91.2243,89.1736,89.2522,752548.48399668,0
+PKW.US,D,20220124,000000,88.549,90.3723,86.409,90.3723,205212.20868566,0
+PKW.US,D,20220125,000000,89.1736,89.8073,87.0535,88.8956,73776.30143459,0
+PKW.US,D,20220126,000000,89.7874,90.3077,87.558,88.0733,293716.5819797,0
+PKW.US,D,20220127,000000,88.698,89.6195,86.8847,87.2511,232446.95718222,0
+PKW.US,D,20220128,000000,87.0733,88.4696,86.1815,88.4298,177259.4843081,0
+PKW.US,D,20220131,000000,88.0535,90.1638,87.9353,90.1638,49672.250012496,0
+PKW.US,D,20220201,000000,90.2134,91.1449,89.5599,91.1251,62270.56171997,0
+PKW.US,D,20220202,000000,91.1251,91.8927,90.8798,91.7686,89995.708889814,0
+PKW.US,D,20220203,000000,91.0754,91.8679,90.5649,90.6593,83531.912003052,0
+PKW.US,D,20220204,000000,90.5004,91.6504,89.7069,90.9264,72044.297906746,0
+PKW.US,D,20220207,000000,90.9264,91.5292,90.699,90.9264,102187.201164,0
+PKW.US,D,20220208,000000,91.1251,92.6306,91.1251,92.5124,52587.453624768,0
+PKW.US,D,20220209,000000,93.0367,93.6613,93.0367,93.5223,66040.690329417,0
+PKW.US,D,20220210,000000,92.5024,93.9543,91.8282,92.1747,39530.966565451,0
+PKW.US,D,20220211,000000,92.3366,92.9731,90.9264,91.3326,92431.590595544,0
+PKW.US,D,20220214,000000,91.2839,91.4965,90.135,90.699,108856.421725,0
+PKW.US,D,20220215,000000,91.1985,92.1251,91.1985,92.0169,67221.876456255,0
+PKW.US,D,20220216,000000,91.8778,92.4726,91.4319,92.2641,57029.237090652,0
+PKW.US,D,20220217,000000,91.4915,91.6206,89.9165,90.0844,73782.343307363,0
+PKW.US,D,20220218,000000,89.976,90.996,89.6225,89.8668,77148.673419911,0
+PKW.US,D,20220222,000000,89.3514,89.7477,87.8757,88.3116,68124.129456806,0
+PKW.US,D,20220223,000000,88.8757,88.9751,86.4686,86.6076,62173.891755626,0
+PKW.US,D,20220224,000000,84.3483,87.1131,83.9422,86.9443,146579.86135296,0
+PKW.US,D,20220225,000000,87.4696,89.8966,87.4696,89.7973,103737.9485087,0
+PKW.US,D,20220228,000000,88.3514,89.8063,88.3514,89.5699,69484.5578092,0
+PKW.US,D,20220301,000000,89.3713,89.5501,87.2809,87.7863,70384.796852161,0
+PKW.US,D,20220302,000000,88.0634,90.2402,88.0634,89.8966,105698.53622307,0
+PKW.US,D,20220303,000000,90.2631,90.5401,89.0346,89.6683,45402.659920601,0
+PKW.US,D,20220304,000000,88.6781,88.6781,87.5778,88.4894,69532.892791373,0
+PKW.US,D,20220307,000000,88.2024,88.2024,85.8152,85.8449,500640.6546173,0
+PKW.US,D,20220308,000000,85.9134,87.7069,85.3693,85.4874,116354.38583449,0
+PKW.US,D,20220309,000000,87.0237,88.2521,87.0237,87.5878,69335.524947502,0
+PKW.US,D,20220310,000000,86.6076,87.4398,86.3295,87.3504,56596.236208691,0
+PKW.US,D,20220311,000000,87.8658,88.2322,86.9293,86.9443,60105.557310165,0
+PKW.US,D,20220314,000000,87.4298,88.2024,86.6176,87.0137,58020.104225186,0
+PKW.US,D,20220315,000000,87.3404,88.7277,87.3404,88.5887,53152.368728908,0
+PKW.US,D,20220316,000000,89.3415,90.1538,88.3216,90.0844,76428.6835813,0
+PKW.US,D,20220317,000000,89.6097,91.0059,89.4041,90.9562,49109.348865946,0
+PKW.US,D,20220318,000000,90.56,91.561,90.0356,91.5014,152675.10400066,0
+PKW.US,D,20220321,000000,91.7596,92.2363,90.6176,91.1141,261992.72201389,0
+PKW.US,D,20220322,000000,91.6902,92.3454,91.5511,91.8589,53010.384718776,0
+PKW.US,D,20220323,000000,91.4518,91.561,90.4687,90.4785,42077.615938658,0
+PKW.US,D,20220324,000000,90.7773,91.35,90.5679,91.3425,129314.20292946,0
+PKW.US,D,20220325,000000,91.4518,91.9483,91.2607,91.9086,44867.954180319,0
+PKW.US,D,20220328,000000,91.5412,91.7497,90.8262,91.72,44535.651177884,0
+PKW.US,D,20220329,000000,92.4647,92.8917,92.1172,92.8123,37541.176466021,0
+PKW.US,D,20220330,000000,92.6236,92.6782,91.4617,91.7398,32638.196711908,0
+PKW.US,D,20220331,000000,91.4617,91.561,89.7536,89.8529,35932.024351198,0
+PKW.US,D,20220401,000000,90.2507,90.4687,89.3713,89.9125,33136.651215561,0
+PKW.US,D,20220404,000000,89.8033,90.1806,89.4359,90.0218,52872.428623826,0
+PKW.US,D,20220405,000000,89.6941,90.5381,89.2074,89.3564,26332.495496001,0
+PKW.US,D,20220406,000000,88.6513,89.2024,88.3236,88.9095,90644.20323396,0
+PKW.US,D,20220407,000000,88.9393,89.9324,88.3534,89.5253,50308.660611099,0
+PKW.US,D,20220408,000000,89.6245,90.6077,89.5501,90.102,77045.961582794,0
+PKW.US,D,20220411,000000,89.9522,91.0546,89.6345,89.7437,333517.41886228,0
+PKW.US,D,20220412,000000,90.2005,91.1935,89.406,89.6543,120238.3030478,0
+PKW.US,D,20220413,000000,89.3961,90.6176,89.3961,90.5779,52694.193377065,0
+PKW.US,D,20220414,000000,90.6077,91.3326,90.1112,90.1409,22591.569271618,0
+PKW.US,D,20220418,000000,89.7834,90.8008,89.7834,90.3395,43247.725298749,0
+PKW.US,D,20220419,000000,90.3793,92.0675,90.3693,91.8887,70146.142877685,0
+PKW.US,D,20220420,000000,92.3356,93.3784,92.3356,92.852,45154.943136967,0
+PKW.US,D,20220421,000000,93.428,93.7061,91.1935,91.3723,79264.335868748,0
+PKW.US,D,20220422,000000,90.5977,90.5977,87.5788,87.6384,84144.155110569,0
+PKW.US,D,20220425,000000,87.0227,87.9661,85.7218,87.9065,196427.32567584,0
+PKW.US,D,20220426,000000,87.1518,87.6086,86.0693,86.0793,53772.667666787,0
+PKW.US,D,20220427,000000,86.0197,86.7198,85.3643,85.841,56766.415625089,0
+PKW.US,D,20220428,000000,86.0991,86.9829,84.838,86.6254,52070.873502801,0
+PKW.US,D,20220429,000000,86.1289,86.6156,83.7952,83.9144,65297.539978517,0
+PKW.US,D,20220502,000000,84.1626,84.8614,82.8865,84.6493,76471.983669496,0
+PKW.US,D,20220503,000000,84.6195,85.8707,84.6095,85.3841,52780.793553458,0
+PKW.US,D,20220504,000000,85.7317,88.2309,85.3328,88.1151,28917.410063429,0
+PKW.US,D,20220505,000000,87.1915,87.3994,84.5797,85.4039,55735.269338745,0
+PKW.US,D,20220506,000000,84.9571,85.5529,84.118,85.116,127021.31221266,0
+PKW.US,D,20220509,000000,84.0534,84.818,83.2192,83.5867,109533.11147541,0
+PKW.US,D,20220510,000000,84.6393,84.6393,82.1269,83.1398,134759.94425422,0
+PKW.US,D,20220511,000000,82.961,84.3811,81.515,81.6601,61199.136281815,0
+PKW.US,D,20220512,000000,81.2629,82.4787,80.5231,81.9283,130535.66820812,0
+PKW.US,D,20220513,000000,82.6135,83.5569,82.3552,83.0107,199267.00587846,0
+PKW.US,D,20220516,000000,82.8617,83.398,82.0573,82.8717,106015.73454357,0
+PKW.US,D,20220517,000000,84.103,84.8202,83.4178,84.689,47778.122898615,0
+PKW.US,D,20220518,000000,83.4079,83.4079,80.6572,80.9848,57650.543007326,0
+PKW.US,D,20220519,000000,80.2401,81.5608,79.8924,80.6372,90376.346874422,0
+PKW.US,D,20220520,000000,81.3225,81.3225,78.3035,80.0811,141857.1308032,0
+PKW.US,D,20220523,000000,81.0146,81.7793,80.3393,81.4317,121421.50313224,0
+PKW.US,D,20220524,000000,80.9253,81.3225,79.6691,81.0742,74317.049047644,0
+PKW.US,D,20220525,000000,80.8259,82.9114,80.8259,82.5042,49812.220065037,0
+PKW.US,D,20220526,000000,83.3086,85.2054,83.3086,84.9571,35947.129033127,0
+PKW.US,D,20220527,000000,85.4437,86.5956,85.4437,86.5956,33593.819588608,0
+PKW.US,D,20220531,000000,86.0594,86.6156,85.5337,85.841,41382.80056993,0
+PKW.US,D,20220601,000000,86.1091,86.3375,84.2391,84.8776,42308.214082773,0
+PKW.US,D,20220602,000000,84.8578,85.9402,84.3315,85.8707,46214.284829579,0
+PKW.US,D,20220603,000000,85.2749,85.6026,84.8678,84.9968,29067.449903922,0
+PKW.US,D,20220606,000000,85.6324,86.1963,85.1756,85.5132,31339.194066025,0
+PKW.US,D,20220607,000000,84.9074,86.407,84.679,86.3871,33133.630279175,0
+PKW.US,D,20220608,000000,85.7714,85.8962,84.8876,85.116,30545.694775362,0
+PKW.US,D,20220609,000000,84.9372,85.1458,83.5469,83.5668,27878.207946723,0
+PKW.US,D,20220610,000000,81.9977,82.3454,80.9848,81.0245,42896.289699203,0
+PKW.US,D,20220613,000000,79.1476,79.2688,77.3601,77.7573,105503.18233679,0
+PKW.US,D,20220614,000000,78.4425,78.9192,77.2906,77.8865,144723.9994333,0
+PKW.US,D,20220615,000000,78.6908,79.2668,77.231,78.3532,75781.19621595,0
+PKW.US,D,20220616,000000,76.665,76.665,75.0165,75.4634,54638.669430709,0
+PKW.US,D,20220617,000000,75.4832,76.2429,74.808,75.9599,83309.369689299,0
+PKW.US,D,20220621,000000,77.0801,77.3691,76.6815,76.821,80707.200301982,0
+PKW.US,D,20220622,000000,75.8443,77.2032,75.8443,76.7712,19670.097403154,0
+PKW.US,D,20220623,000000,76.9705,77.0801,75.9539,76.9506,25946.186938796,0
+PKW.US,D,20220624,000000,77.3293,79.5418,77.3293,79.5019,20399.548577,0
+PKW.US,D,20220627,000000,79.8009,79.9285,79.0834,79.482,14775.650599818,0
+PKW.US,D,20220628,000000,80.0202,80.6181,78.2462,78.3558,14326.140110295,0
+PKW.US,D,20220629,000000,78.595,78.595,77.4882,77.8376,24116.037088594,0
+PKW.US,D,20220630,000000,76.9406,77.8176,76.3027,77.2595,58137.358892753,0
+PKW.US,D,20220701,000000,76.9605,78.5153,76.803,78.3259,32438.001374544,0
+PKW.US,D,20220705,000000,77.1598,78.0469,76.3426,78.0469,48964.53546592,0
+PKW.US,D,20220706,000000,77.8874,78.2045,77.0402,77.7479,43411.876874354,0
+PKW.US,D,20220707,000000,78.3259,79.1033,78.3259,78.9438,19969.102148417,0
+PKW.US,D,20220708,000000,78.9139,79.2548,78.4455,78.7545,24686.955545154,0
+PKW.US,D,20220711,000000,78.2063,78.5352,78.0568,78.0568,9705.6137615132,0
+PKW.US,D,20220712,000000,77.8874,79.0734,77.6881,78.0768,34079.517358606,0
+PKW.US,D,20220713,000000,77.0004,78.1326,76.9506,77.5984,26860.258492268,0
+PKW.US,D,20220714,000000,76.2828,76.7961,75.7672,76.7413,29505.14610473,0
+PKW.US,D,20220715,000000,77.6382,78.4455,77.3392,78.3558,32844.366884046,0
+PKW.US,D,20220718,000000,79.0734,79.472,78.1764,78.2362,35828.394106907,0
+PKW.US,D,20220719,000000,78.9937,80.4786,78.9937,80.379,26727.813437319,0
+PKW.US,D,20220720,000000,80.2494,80.7976,80.1398,80.7976,13811.410464926,0
+PKW.US,D,20220721,000000,80.2494,81.2411,79.8749,81.2361,13594.682193192,0
+PKW.US,D,20220722,000000,81.6148,82.0633,80.6183,81.0268,59834.060316377,0
+PKW.US,D,20220725,000000,81.4454,81.5773,80.9172,81.3059,15357.60614429,0
+PKW.US,D,20220726,000000,80.8374,80.967,80.1398,80.3192,57278.472778842,0
+PKW.US,D,20220727,000000,80.4288,81.9408,80.379,81.6198,29874.386863982,0
+PKW.US,D,20220728,000000,81.5152,82.0733,80.6082,82.0135,18920.578796739,0
+PKW.US,D,20220729,000000,82.0434,83.1198,82.0434,83.0101,14869.967532888,0
+PKW.US,D,20220801,000000,82.3922,83.0201,82.2028,82.8407,22306.958042589,0
+PKW.US,D,20220802,000000,82.6613,83.0649,82.1729,82.2028,17538.936064432,0
+PKW.US,D,20220803,000000,82.6912,83.5184,82.4719,83.2593,14298.0457047,0
+PKW.US,D,20220804,000000,83.3191,83.4486,83.0002,83.0101,95273.146231465,0
+PKW.US,D,20220805,000000,82.3922,83.3988,82.3922,83.2692,31463.727523367,0
+PKW.US,D,20220808,000000,83.7775,84.4851,83.494,83.6081,77724.176450749,0
+PKW.US,D,20220809,000000,83.6579,83.6579,83.0699,83.3191,39235.844156954,0
+PKW.US,D,20220810,000000,84.2161,85.3921,84.2161,85.1728,42499.812064139,0
+PKW.US,D,20220811,000000,85.8804,86.5183,85.711,85.8505,50353.201799626,0
+PKW.US,D,20220812,000000,86.319,87.1362,86.0798,87.0565,30535.608767097,0
+PKW.US,D,20220815,000000,86.4386,87.2259,86.2791,87.0864,46936.721404924,0
+PKW.US,D,20220816,000000,87.0066,88.4219,87.0066,87.8638,99012.712290512,0
+PKW.US,D,20220817,000000,87.3056,87.7441,86.8372,87.1362,28935.231019799,0
+PKW.US,D,20220818,000000,87.196,87.6844,87.1213,87.5249,21910.626249371,0
+PKW.US,D,20220819,000000,87.0365,87.0365,86.0598,86.2592,36286.934941086,0
+PKW.US,D,20220822,000000,85.4021,85.4021,84.3556,84.4552,36551.825050984,0
+PKW.US,D,20220823,000000,84.6745,85.2027,84.3755,84.3755,201134.87325744,0
+PKW.US,D,20220824,000000,84.2858,84.8041,84.1116,84.4652,67749.659092825,0
+PKW.US,D,20220825,000000,84.6047,85.7708,84.6047,85.7708,108783.54520787,0
+PKW.US,D,20220826,000000,85.9701,85.9701,83.0002,83.0002,46487.2109154,0
+PKW.US,D,20220829,000000,82.5118,83.2593,82.2128,82.6513,27196.387987782,0
+PKW.US,D,20220830,000000,82.8307,82.8407,81.6209,81.7245,24201.323677008,0
+PKW.US,D,20220831,000000,81.9039,81.9039,80.9172,80.9172,136545.83479407,0
+PKW.US,D,20220901,000000,80.5983,81.1065,79.865,81.1065,39237.85090021,0
+PKW.US,D,20220902,000000,81.7843,82.4619,80.3724,80.6481,34555.115510468,0
+PKW.US,D,20220906,000000,80.8972,81.1165,79.8308,80.1398,31671.425450446,0
+PKW.US,D,20220907,000000,79.9903,82.0733,79.9903,81.9039,28647.263362448,0
+PKW.US,D,20220908,000000,81.7245,82.8507,81.3632,82.8507,41408.14373244,0
+PKW.US,D,20220909,000000,83.3191,84.1463,83.2493,83.8872,15682.698551892,0
+PKW.US,D,20220912,000000,84.2659,85.0532,84.2659,84.6446,93346.672704937,0
+PKW.US,D,20220913,000000,83.06,83.345,81.1663,81.2959,24475.244131561,0
+PKW.US,D,20220914,000000,81.555,81.555,79.9967,80.5684,47874.873877478,0
+PKW.US,D,20220915,000000,80.4388,81.3817,80.2494,80.5185,25785.647478252,0
+PKW.US,D,20220916,000000,79.791,80.2194,79.3824,80.08,100386.32804979,0
+PKW.US,D,20220919,000000,79.66,80.75,79.57,80.75,47554,0
+PKW.US,D,20220920,000000,79.97,80.01,78.99,79.49,37729,0
+PKW.US,D,20220921,000000,79.86,80.47,78.2,78.26,50797,0
+PKW.US,D,20220922,000000,78.15,78.15,76.93,77.02,51865,0
+PKW.US,D,20220923,000000,76.13,76.13,74.655,75.59,77088,0
+PKW.US,D,20220926,000000,75.31,75.7758,74.31,74.43,87147,0
+PKW.US,D,20220927,000000,75.11,75.43,73.8,74.2,42080,0
+PKW.US,D,20220928,000000,74.76,76.61,74.5151,76.31,103615,0
+PKW.US,D,20220929,000000,75.68,75.68,74.34,74.89,38864,0
+PKW.US,D,20220930,000000,74.75,75.77,74.2,74.22,58971,0
+PKW.US,D,20221003,000000,75.03,77.16,74.79,76.75,60940,0
+PKW.US,D,20221004,000000,77.71,79.58,77.71,79.58,41834,0
+PKW.US,D,20221005,000000,78.44,79.7435,78.32,79.38,20392,0
+PKW.US,D,20221006,000000,79.02,79.35,78.66,78.66,221617,0
+PKW.US,D,20221007,000000,78.13,78.13,76.66,77.03,20329,0
+PKW.US,D,20221010,000000,77.56,77.56,76.49,77.14,31243,0
+PKW.US,D,20221011,000000,76.84,78.06,76.44,76.92,41126,0
+PKW.US,D,20221012,000000,76.97,77.29,76.6,76.6,70688,0
+PKW.US,D,20221013,000000,75.29,79.18,74.965,78.82,30500,0
+PKW.US,D,20221014,000000,79.35,79.91,77.16,77.18,47074,0
+PKW.US,D,20221017,000000,78.71,79.27,78.65,78.93,55221,0
+PKW.US,D,20221018,000000,80.6,80.95,79.36,80.25,70494,0
+PKW.US,D,20221019,000000,79.59,79.89,78.38,78.93,78499,0
+PKW.US,D,20221020,000000,78.72,79.8599,78.09,78.26,110650,0
+PKW.US,D,20221021,000000,78.28,80.23,77.93,80.18,144681,0
+PKW.US,D,20221024,000000,80.6,81.78,80.6,81.61,195504,0
+PKW.US,D,20221025,000000,81.66,83.155,81.66,82.95,4314978,0
+PKW.US,D,20221026,000000,83.11,84.16,83.11,83.24,762558,0
+PKW.US,D,20221027,000000,83.69,84.62,83.67,83.8,314434,0
+PKW.US,D,20221028,000000,83.63,85.49,83.63,85.4,49841,0
+PKW.US,D,20221031,000000,84.95,85.43,84.7,84.91,131576,0
+PKW.US,D,20221101,000000,85.7,85.7,84.76,85.26,114591,0
+PKW.US,D,20221102,000000,85.26,85.74,83.34,83.34,72537,0
+PKW.US,D,20221103,000000,82.66,83.195,81.87,82.75,38022,0
+PKW.US,D,20221104,000000,83.97,84.56,82.65,83.85,42696,0
+PKW.US,D,20221107,000000,84.25,84.86,83.82,84.7,37626,0
+PKW.US,D,20221108,000000,85.12,85.7964,84.58,85.12,43413,0
+PKW.US,D,20221109,000000,84.6,85.19,83.75,83.76,38853,0
+PKW.US,D,20221110,000000,86.06,87.88,86.06,87.82,115000,0
+PKW.US,D,20221111,000000,88.23,88.55,87.4705,88.13,48456,0
+PKW.US,D,20221114,000000,87.83,88.58,87.28,87.28,54150,0
+PKW.US,D,20221115,000000,88.36,88.68,87.4,87.97,2791052,0
+PKW.US,D,20221116,000000,87.66,87.9,87.4,87.61,346199,0
+PKW.US,D,20221117,000000,86.59,87.22,86.185,87.21,88175,0
+PKW.US,D,20221118,000000,88.04,88.1411,86.9716,87.67,54733,0
+PKW.US,D,20221121,000000,87.48,87.9869,87.3,87.94,65899,0
+PKW.US,D,20221122,000000,88.5,89.34,88.5,89.31,68584,0
+PKW.US,D,20221123,000000,89.1,89.74,89.1,89.44,55663,0
+PKW.US,D,20221125,000000,89.37,89.94,89.37,89.83,26360,0
+PKW.US,D,20221128,000000,89.23,89.23,88.24,88.29,68307,0
+PKW.US,D,20221129,000000,88.42,88.909,88.3211,88.62,58349,0
+PKW.US,D,20221130,000000,88.63,90.21,87.81,90.17,39768,0
+PKW.US,D,20221201,000000,90.33,90.33,89.33,89.66,82928,0
+PKW.US,D,20221202,000000,88.68,89.9,88.68,89.62,57524,0
+PKW.US,D,20221205,000000,89.24,89.24,87.44,87.7,87897,0
+PKW.US,D,20221206,000000,87.69,87.7,85.92,86.69,319957,0
+PKW.US,D,20221207,000000,86.55,87.4504,86.42,86.69,70947,0
+PKW.US,D,20221208,000000,87.22,87.5,86.74,87.04,44648,0
+PKW.US,D,20221209,000000,86.74,87.01,86.17,86.17,62266,0
+PKW.US,D,20221212,000000,86.53,87.38,86.15,87.34,181553,0
+PKW.US,D,20221213,000000,89.39,89.39,87.02,87.52,3903091,0
+PKW.US,D,20221214,000000,87.08,87.96,86.21,86.72,454001,0
+PKW.US,D,20221215,000000,86.04,86.04,84.8278,85.08,49297,0
+PKW.US,D,20221216,000000,84.45,84.63,83.87,84.45,31541,0
+PKW.US,D,20221219,000000,84.34,84.6666,83.48,83.91,91469,0
+PKW.US,D,20221220,000000,83.75,84.597,83.74,84.02,51452,0
+PKW.US,D,20221221,000000,84.52,85.61,84.52,85.35,43135,0
+PKW.US,D,20221222,000000,84.95,84.95,83.42,84.66,65088,0
+PKW.US,D,20221223,000000,84.67,85.3,84.38,85.26,127757,0
+PKW.US,D,20221227,000000,85.36,85.8299,85.15,85.57,54729,0
+PKW.US,D,20221228,000000,85.43,85.77,84.57,84.57,52571,0
+PKW.US,D,20221229,000000,84.83,85.9,84.83,85.7,46963,0
+PKW.US,D,20221230,000000,85.01,85.56,84.855,85.56,26676,0
+PKW.US,D,20230103,000000,85.84,86.09,84.845,85.34,35841,0
+PKW.US,D,20230104,000000,86.09,86.96,85.7665,86.34,82405,0
+PKW.US,D,20230105,000000,86.08,86.4,85.52,86.21,32071,0
+PKW.US,D,20230106,000000,86.75,88.02,86.4981,87.73,39592,0
+PKW.US,D,20230109,000000,87.98,88.2,86.97,87.07,166659,0
+PKW.US,D,20230110,000000,87.11,87.83,86.62,87.83,47759,0
+PKW.US,D,20230111,000000,88.19,88.79,88.085,88.79,37514,0
+PKW.US,D,20230112,000000,89.16,89.28,88.34,88.87,42957,0
+PKW.US,D,20230113,000000,88.17,89.69,88.17,89.47,36029,0
+PKW.US,D,20230117,000000,89.48,89.74,88.98,89.03,30079,0
+PKW.US,D,20230118,000000,89.28,89.66,87.83,87.86,174842,0
+PKW.US,D,20230119,000000,87.26,87.33,86.5906,86.93,274139,0
+PKW.US,D,20230120,000000,87.03,88.43,86.887,88.4,510731,0
+PKW.US,D,20230123,000000,88.31,89.5599,88.31,89.15,84104,0
+PKW.US,D,20230124,000000,88.7,89.44,88.33,89.1,5085708,0
+PKW.US,D,20230125,000000,88.54,90.0294,88.54,89.99,632770,0
+PKW.US,D,20230126,000000,90.25,90.75,89.93,90.72,69177,0
+PKW.US,D,20230127,000000,90.42,91.06,90.42,90.49,56749,0
+PKW.US,D,20230130,000000,90.13,90.73,89.93,90.01,79901,0
+PKW.US,D,20230131,000000,90.42,91.36,89.98,91.34,154809,0
+PKW.US,D,20230201,000000,91,92.63,90.16,91.98,83676,0
+PKW.US,D,20230202,000000,92.02,92.76,91.83,92.49,41436,0
+PKW.US,D,20230203,000000,92.01,92.41,91.32,91.54,59224,0
+PKW.US,D,20230206,000000,91.26,91.27,90.37,90.6,82027,0
+PKW.US,D,20230207,000000,90.62,91.6929,90.04,91.44,34694,0
+PKW.US,D,20230208,000000,91,91.12,90.2,90.33,22752,0
+PKW.US,D,20230209,000000,90.92,91.34,89.6455,89.72,15865,0
+PKW.US,D,20230210,000000,89.84,90.5,89.75,90.46,46663,0
+PKW.US,D,20230213,000000,90.39,91.63,90.376,91.63,32475,0
+PKW.US,D,20230214,000000,91.42,92.01,90.93,91.69,23985,0
+PKW.US,D,20230215,000000,91.37,92.02,91.1314,91.98,69082,0
+PKW.US,D,20230216,000000,91.26,92.09,91.14,91.32,21854,0
+PKW.US,D,20230217,000000,91.16,91.16,90.275,90.72,10567,0
+PKW.US,D,20230221,000000,90.16,90.16,88.48,88.58,108877,0
+PKW.US,D,20230222,000000,88.47,89.15,88.31,88.56,22776,0
+PKW.US,D,20230223,000000,89.12,89.1201,87.78,88.73,136918,0
+PKW.US,D,20230224,000000,88.03,88.27,87.45,88.13,59363,0
+PKW.US,D,20230227,000000,88.74,89.1032,88.25,88.43,19560,0
+PKW.US,D,20230228,000000,88.32,88.7529,88,88,28183,0
+PKW.US,D,20230301,000000,88.1,88.355,87.74,88.14,41967,0
+PKW.US,D,20230302,000000,87.75,88.66,87.54,88.47,44922,0
+PKW.US,D,20230303,000000,88.9,89.64,88.6906,89.48,21392,0
+PKW.US,D,20230306,000000,89.35,89.608,88.77,88.94,35282,0
+PKW.US,D,20230307,000000,89.08,89.08,87.3062,87.42,12763,0
+PKW.US,D,20230308,000000,87.63,87.85,86.93,87.41,21011,0
+PKW.US,D,20230309,000000,87.67,87.67,85.42,85.48,109267,0
+PKW.US,D,20230310,000000,85.49,85.6965,83.51,83.85,36190,0
+PKW.US,D,20230313,000000,83.06,83.485,82.03,82.43,45256,0
+PKW.US,D,20230314,000000,84.02,84.425,82.55,83.3,55061,0
+PKW.US,D,20230315,000000,81.8,81.8,80.375,81.63,66456,0
+PKW.US,D,20230316,000000,81.14,82.98,80.58,82.86,33655,0
+PKW.US,D,20230317,000000,82.54,82.54,80.92,81.2,67790,0
+PKW.US,D,20230320,000000,81.22,82.75,81.22,82.28,32947,0
+PKW.US,D,20230321,000000,83.24,84.045,83.24,83.82,15745,0
+PKW.US,D,20230322,000000,84.08,84.1837,81.91,81.91,21819,0
+PKW.US,D,20230323,000000,82.37,82.9599,80.755,81.11,26102,0
+PKW.US,D,20230324,000000,80.8,81.44,80.03,81.36,50384,0
+PKW.US,D,20230327,000000,82.01,82.46,81.6618,82.1,29157,0
+PKW.US,D,20230328,000000,82.13,82.6295,81.85,82.36,15366,0
+PKW.US,D,20230329,000000,82.98,83.46,82.895,83.41,21590,0
+PKW.US,D,20230330,000000,84.36,84.36,83.495,83.73,27102,0
+PKW.US,D,20230331,000000,83.95,85.21,83.95,85.07,25799,0
+PKW.US,D,20230403,000000,85.47,86.02,85.31,85.93,76107,0
+PKW.US,D,20230404,000000,86.23,86.23,84.03,84.53,275666,0
+PKW.US,D,20230405,000000,84.4,84.62,84.0336,84.58,49311,0
+PKW.US,D,20230406,000000,84.32,84.58,84.0744,84.22,23125,0
+PKW.US,D,20230410,000000,84.19,84.97,84.19,84.97,18792,0
+PKW.US,D,20230411,000000,85.23,85.97,85.23,85.63,28413,0
+PKW.US,D,20230412,000000,86.33,86.33,84.93,85.02,32073,0
+PKW.US,D,20230413,000000,85.37,85.9246,84.96,85.72,19646,0
+PKW.US,D,20230414,000000,85.97,86.021,85.1252,85.6,14731,0
+PKW.US,D,20230417,000000,85.84,85.84,85.21,85.82,28029,0
+PKW.US,D,20230418,000000,86.23,86.23,85.695,86.02,14283,0
+PKW.US,D,20230419,000000,85.62,86.08,85.43,85.92,21098,0
+PKW.US,D,20230420,000000,85.35,85.98,85.35,85.61,38614,0
+PKW.US,D,20230421,000000,85.95,85.95,85.12,85.38,13741,0
+PKW.US,D,20230424,000000,85.38,85.6,85.2497,85.6,16384,0
+PKW.US,D,20230425,000000,85.21,85.21,84.02,84.02,37301,0
+PKW.US,D,20230426,000000,83.73,83.9359,82.97,83.11,31627,0
+PKW.US,D,20230427,000000,83.6,85.22,83.6,85.19,16104,0
+PKW.US,D,20230428,000000,84.8,86.3,84.8,86.3,51687,0
+PKW.US,D,20230501,000000,86.24,86.49,85.971,86.005,17362,0
+PKW.US,D,20230502,000000,85.84,85.84,83.8123,84.73,52259,0
+PKW.US,D,20230503,000000,84.63,85.0845,83.78,83.78,9703,0
+PKW.US,D,20230504,000000,83.54,83.54,82.36,82.68,23712,0
+PKW.US,D,20230505,000000,83.66,84.61,83.66,84.35,13336,0
+PKW.US,D,20230508,000000,84.55,84.67,84.1161,84.34,27024,0
+PKW.US,D,20230509,000000,83.93,84.52,83.93,84.2308,17213,0
+PKW.US,D,20230510,000000,84.8,84.8,83.2983,83.98,23400,0
+PKW.US,D,20230511,000000,83.67,83.72,83.26,83.66,11649,0
+PKW.US,D,20230512,000000,83.89,83.985,82.9801,83.43,17203,0
+PKW.US,D,20230515,000000,83.77,84.21,83.4528,84.21,13904,0
+PKW.US,D,20230516,000000,84.03,84.03,83,83.07,8185,0
+PKW.US,D,20230517,000000,83.36,84.67,83.36,84.56,26603,0
+PKW.US,D,20230518,000000,84.32,85.53,84.1904,85.52,32756,0
+PKW.US,D,20230519,000000,85.68,85.68,84.65,84.86,61715,0
+PKW.US,D,20230522,000000,85.03,85.37,84.715,84.79,29387,0
+PKW.US,D,20230523,000000,84.53,85.22,84.34,84.3405,15529,0
+PKW.US,D,20230524,000000,84.17,84.17,83.39,83.4166,25765,0
+PKW.US,D,20230525,000000,83.29,83.5344,82.74,83.19,19390,0
+PKW.US,D,20230526,000000,83.32,83.8512,83.29,83.69,12368,0
+PKW.US,D,20230530,000000,83.59,83.7522,82.96,83.33,20967,0
+PKW.US,D,20230531,000000,82.7,82.7,81.93,82.13,13965,0
+PKW.US,D,20230601,000000,82.24,82.86,82.1,82.6,49275,0
+PKW.US,D,20230602,000000,83.3,84.9988,83.3,84.9004,14028,0
+PKW.US,D,20230605,000000,85.08,85.08,84.3081,84.61,47498,0
+PKW.US,D,20230606,000000,84.38,85.59,84.38,85.55,15934,0
+PKW.US,D,20230607,000000,85.87,86.8495,85.87,86.72,53075,0
+PKW.US,D,20230608,000000,86.56,86.7276,86.21,86.575,7822,0
+PKW.US,D,20230609,000000,86.68,86.731,86.11,86.2114,19025,0
+PKW.US,D,20230612,000000,86.18,86.88,86,86.77,25560,0
+PKW.US,D,20230613,000000,87.23,88,87.23,87.81,26081,0
+PKW.US,D,20230614,000000,88.18,88.18,86.84,87.31,33622,0
+PKW.US,D,20230615,000000,87.06,88.5421,87.06,88.37,55303,0
+PKW.US,D,20230616,000000,88.63,88.64,87.96,88.13,57578,0
+PKW.US,D,20230620,000000,87.58,87.58,86.86,87.1203,20921,0
+PKW.US,D,20230621,000000,86.87,87.61,86.87,87.18,12195,0
+PKW.US,D,20230622,000000,86.89,86.92,86.57,86.8316,26870,0
+PKW.US,D,20230623,000000,86.31,86.65,86,86.15,21533,0
+PKW.US,D,20230626,000000,87.0356,87.1193,86.26,86.78,24147,0
+PKW.US,D,20230627,000000,86.87,88.18,86.7901,88.03,18488,0
+PKW.US,D,20230628,000000,88.02,88.22,87.84,88.21,18261,0
+PKW.US,D,20230629,000000,88.27,88.95,88.27,88.9,18467,0
+PKW.US,D,20230630,000000,89.54,89.7359,89.1485,89.45,13386,0
+PKW.US,D,20230703,000000,89.34,90.0017,89.34,89.89,12120,0
+PKW.US,D,20230705,000000,89.46,89.51,89.0895,89.185,26051,0
+PKW.US,D,20230706,000000,88.35,88.35,87.5,88.14,34007,0
+PKW.US,D,20230707,000000,87.91,89.3596,87.91,88.69,14732,0
+PKW.US,D,20230710,000000,88.61,89.775,88.61,89.775,10209,0
+PKW.US,D,20230711,000000,90.05,90.91,90.05,90.85,20198,0
+PKW.US,D,20230712,000000,91.79,91.79,91.27,91.37,19468,0
+PKW.US,D,20230713,000000,91.71,91.85,91.61,91.64,33060,0
+PKW.US,D,20230714,000000,91.89,91.89,90.825,91,20869,0
+PKW.US,D,20230717,000000,90.74,91.67,90.74,91.49,31766,0
+PKW.US,D,20230718,000000,91.37,92.78,91.37,92.68,28969,0
+PKW.US,D,20230719,000000,92.76,93.07,92.52,92.97,35322,0
+PKW.US,D,20230720,000000,92.79,92.83,92.65,92.74,5910,0
+PKW.US,D,20230721,000000,93.28,93.28,92.61,92.61,8791,0
+PKW.US,D,20230724,000000,92.67,93.32,92.67,93.12,8286,0
+PKW.US,D,20230725,000000,92.97,93.81,92.97,93.48,15771,0
+PKW.US,D,20230726,000000,93.29,93.52,93.12,93.45,9918,0
+PKW.US,D,20230727,000000,93.95,94.1454,93.11,93.17,7535,0
+PKW.US,D,20230728,000000,93.61,93.7,93.2628,93.48,9546,0
+PKW.US,D,20230731,000000,93.63,93.9632,93.5,93.84,12433,0
+PKW.US,D,20230801,000000,93.39,93.863,93.35,93.74,13062,0
+PKW.US,D,20230802,000000,93.17,93.37,92.684,93.0098,18681,0
+PKW.US,D,20230803,000000,92.72,93.2168,92.32,92.83,9354,0
+PKW.US,D,20230804,000000,93.4,94.005,92.86,93,15087,0
+PKW.US,D,20230807,000000,93.26,94.02,93.26,94.01,353056,0
+PKW.US,D,20230808,000000,93.16,93.91,92.6881,93.76,4936561,0
+PKW.US,D,20230809,000000,93.9,94.12,93.3824,93.52,176219,0
+PKW.US,D,20230810,000000,93.91,94.7,93.2935,93.57,44070,0
+PKW.US,D,20230811,000000,93.15,94.04,93.15,93.82,147691,0
+PKW.US,D,20230814,000000,93.52,93.99,93.32,93.99,70630,0
+PKW.US,D,20230815,000000,93.3,93.4199,92.8182,92.93,3252415,0
+PKW.US,D,20230816,000000,92.74,93.5,92.25,92.29,151417,0
+PKW.US,D,20230817,000000,92.47,92.69,91.41,91.47,95789,0
+PKW.US,D,20230818,000000,90.96,91.78,90.82,91.61,47229,0
+PKW.US,D,20230821,000000,91.74,91.8,91.0604,91.6,59082,0
+PKW.US,D,20230822,000000,91.66,91.66,91.11,91.12,36913,0
+PKW.US,D,20230823,000000,91.08,91.74,90.98,91.66,52285,0
+PKW.US,D,20230824,000000,91.47,92.1989,90.94,90.97,46806,0
+PKW.US,D,20230825,000000,91.34,91.43,90.39,91.03,51568,0
+PKW.US,D,20230828,000000,91.35,92.09,91.35,91.89,26379,0
+PKW.US,D,20230829,000000,91.81,93.09,91.81,93.09,206850,0
+PKW.US,D,20230830,000000,92.96,93.45,92.87,93.34,42470,0
+PKW.US,D,20230831,000000,93.37,93.5094,93.03,93.03,37699,0
+PKW.US,D,20230901,000000,93.51,93.94,93.48,93.81,73459,0
+PKW.US,D,20230905,000000,93.77,93.77,92.42,92.43,39623,0
+PKW.US,D,20230906,000000,92.21,92.6674,91.83,92.37,53240,0
+PKW.US,D,20230907,000000,91.93,92.3855,91.8485,92.09,52368,0
+PKW.US,D,20230908,000000,92.11,92.76,92.11,92.51,32093,0
+PKW.US,D,20230911,000000,92.97,93.164,92.4,92.54,29499,0
+PKW.US,D,20230912,000000,92.48,93.02,92.2989,92.45,28656,0
+PKW.US,D,20230913,000000,92.7,92.7,91.77,92.02,32633,0
+PKW.US,D,20230914,000000,92.6,93.41,92.6,93.37,41445,0
+PKW.US,D,20230915,000000,92.93,93,92.07,92.23,115745,0
+PKW.US,D,20230918,000000,92.03,92.323,91.84,92,42146,0
+PKW.US,D,20230919,000000,91.92,92.21,91.54,91.92,30490,0
+PKW.US,D,20230920,000000,92.2,92.7,91.59,91.69,37292,0
+PKW.US,D,20230921,000000,91.23,91.31,90.5,90.5,35119,0
+PKW.US,D,20230922,000000,90.75,90.88,90.23,90.27,27602,0
+PKW.US,D,20230925,000000,89.86,90.76,89.86,90.65,56147,0
+PKW.US,D,20230926,000000,90.02,90.3418,89.34,89.34,37733,0
+PKW.US,D,20230927,000000,89.72,90.1,89.249,89.84,41214,0
+PKW.US,D,20230928,000000,89.78,90.86,89.78,90.67,30181,0
+PKW.US,D,20230929,000000,91.12,91.12,89.8399,89.97,39650,0
+PKW.US,D,20231002,000000,89.73,89.95,88.83,89.25,76845,0
+PKW.US,D,20231003,000000,88.69,88.81,87.41,87.73,105486,0
+PKW.US,D,20231004,000000,87.59,87.94,86.9767,87.89,208895,0
+PKW.US,D,20231005,000000,87.64,87.96,87.36,87.82,59173,0
+PKW.US,D,20231006,000000,87.41,88.96,87.25,88.43,49075,0
+PKW.US,D,20231009,000000,88.37,89.48,88.1155,89.41,36584,0
+PKW.US,D,20231010,000000,89.44,90.5685,89.43,90.1,31212,0
+PKW.US,D,20231011,000000,90.21,90.35,89.62,90.33,95335,0
+PKW.US,D,20231012,000000,90.35,90.35,88.76,89.22,37088,0
+PKW.US,D,20231013,000000,89.65,89.86,88.855,89.09,32100,0
+PKW.US,D,20231016,000000,89.56,90.3365,89.56,90.13,33356,0
+PKW.US,D,20231017,000000,89.69,91.1388,89.69,90.64,45100,0
+PKW.US,D,20231018,000000,90.19,90.19,89.27,89.38,33440,0
+PKW.US,D,20231019,000000,89.14,89.2,87.72,87.88,32987,0
+PKW.US,D,20231020,000000,87.78,87.78,86.97,86.99,52033,0
+PKW.US,D,20231023,000000,86.77,87.0799,86.2239,86.25,30636,0
+PKW.US,D,20231024,000000,86.31,87.01,86.1801,86.51,51013,0
+PKW.US,D,20231025,000000,86.29,86.29,85.49,85.62,42332,0
+PKW.US,D,20231026,000000,85.16,85.79,85.09,85.14,63142,0
+PKW.US,D,20231027,000000,85.16,85.1899,84.19,84.45,30648,0
+PKW.US,D,20231030,000000,85,85.455,84.635,85.27,281234,0
+PKW.US,D,20231031,000000,85.13,86.03,85.07,85.89,3049009,0
+PKW.US,D,20231101,000000,85.99,86.67,85.672,86.61,184282,0
+PKW.US,D,20231102,000000,87.04,88.42,87.04,88.37,83866,0
+PKW.US,D,20231103,000000,88.88,90.0584,88.88,89.66,36210,0
+PKW.US,D,20231106,000000,89.9,89.9,88.9401,89.21,23295,0
+PKW.US,D,20231107,000000,89.09,89.09,88.48,88.72,5906581,0
+PKW.US,D,20231108,000000,88.86,89.09,88.265,88.51,106864,0
+PKW.US,D,20231109,000000,88.68,88.68,87.54,87.57,30714,0
+PKW.US,D,20231110,000000,88.13,88.97,87.77,88.97,48999,0
+PKW.US,D,20231113,000000,88.63,89.065,88.51,88.84,292092,0
+PKW.US,D,20231114,000000,90.17,91.54,90.17,91.15,37043,0
+PKW.US,D,20231115,000000,91.17,92.07,91.17,91.38,24891,0
+PKW.US,D,20231116,000000,91.29,91.3,90.34,90.73,26491,0
+PKW.US,D,20231117,000000,91.08,91.43,91.08,91.26,10594,0
+PKW.US,D,20231120,000000,91.17,91.83,91.015,91.6,14507,0
+PKW.US,D,20231121,000000,91.22,91.37,91.03,91.05,22823,0
+PKW.US,D,20231122,000000,91.22,91.6825,91.22,91.51,31694,0
+PKW.US,D,20231124,000000,91.5,91.99,91.5,91.77,31828,0
+PKW.US,D,20231127,000000,91.44,91.76,91.24,91.6,61386,0
+PKW.US,D,20231128,000000,91.44,91.89,91.3037,91.38,37761,0
+PKW.US,D,20231129,000000,91.89,92.19,91.3,91.35,76501,0
+PKW.US,D,20231130,000000,91.79,92.18,91.43,92.09,114289,0
+PKW.US,D,20231201,000000,91.83,93.77,91.83,93.58,69527,0
+PKW.US,D,20231204,000000,93.13,94.06,93.13,93.87,119362,0
+PKW.US,D,20231205,000000,93.46,93.46,92.64,92.76,86982,0
+PKW.US,D,20231206,000000,93.04,93.625,92.36,92.45,83167,0
+PKW.US,D,20231207,000000,92.81,93.119,92.8,93.04,35221,0
+PKW.US,D,20231208,000000,92.87,93.595,92.87,93.44,55277,0
+PKW.US,D,20231211,000000,94.03,94.86,94.03,94.78,46401,0
+PKW.US,D,20231212,000000,94.73,94.92,94.31,94.73,57099,0
+PKW.US,D,20231213,000000,94.78,96.71,94.57,96.68,44203,0
+PKW.US,D,20231214,000000,97.59,98.86,97.59,98.59,44728,0
+PKW.US,D,20231215,000000,98.52,98.52,97.78,97.96,34184,0
+PKW.US,D,20231218,000000,98.27,98.27,97.69,97.76,39288,0
+PKW.US,D,20231219,000000,98.02,98.818,98.02,98.81,28320,0
+PKW.US,D,20231220,000000,98.67,99.19,97.41,97.43,70291,0
+PKW.US,D,20231221,000000,98.19,98.53,97.77,98.515,22380,0
+PKW.US,D,20231222,000000,98.91,99.2131,98.53,98.83,65462,0
+PKW.US,D,20231226,000000,98.92,99.57,98.92,99.4,25729,0
+PKW.US,D,20231227,000000,99.31,99.65,99.24,99.49,22766,0
+PKW.US,D,20231228,000000,99.43,99.66,99.306,99.37,49314,0
+PKW.US,D,20231229,000000,99.32,99.5,98.77,99.02,18549,0
+PKW.US,D,20240102,000000,98.43,99.72,98.43,99.46,79337,0
+PKW.US,D,20240103,000000,99.19,99.19,98.35,98.43,34466,0
+PKW.US,D,20240104,000000,98.31,98.87,97.87,97.93,21843,0
+PKW.US,D,20240105,000000,97.74,98.93,97.74,98.36,20694,0
+PKW.US,D,20240108,000000,98.14,99.56,98.14,99.52,27920,0
+PKW.US,D,20240109,000000,99.03,99.03,98.316,98.6,33809,0
+PKW.US,D,20240110,000000,98.71,98.75,98.4458,98.68,21477,0
+PKW.US,D,20240111,000000,98.47,98.65,97.765,98.59,26767,0
+PKW.US,D,20240112,000000,99.12,99.2411,98.22,98.41,8856,0
+PKW.US,D,20240116,000000,97.85,97.8764,97.34,97.74,18224,0
+PKW.US,D,20240117,000000,96.85,97.3489,96.665,97.02,14907,0
+PKW.US,D,20240118,000000,97.05,97.5468,96.6666,97.5468,10635,0
+PKW.US,D,20240119,000000,97.6315,98.79,97.4064,98.61,21027,0
+PKW.US,D,20240122,000000,98.8,99.629,98.8,99.42,54296,0
+PKW.US,D,20240123,000000,99.61,99.61,98.8301,98.99,28549,0
+PKW.US,D,20240124,000000,99.6,99.74,98.73,98.87,17752,0
+PKW.US,D,20240125,000000,99.32,99.91,99.26,99.91,40131,0
+PKW.US,D,20240126,000000,99.9,100.2899,99.9,100.09,11182,0
+PKW.US,D,20240129,000000,100.08,100.65,99.7601,100.59,24600,0
+PKW.US,D,20240130,000000,100.76,101.4359,100.67,101.24,14741,0
+PKW.US,D,20240131,000000,101.06,101.2209,99.97,100,18438,0
+PKW.US,D,20240201,000000,100.1,100.46,99.42,100.46,63876,0
+PKW.US,D,20240202,000000,99.88,100.7396,99.715,100.35,14505,0
+PKW.US,D,20240205,000000,99.8,100.285,99.3686,99.99,19314,0
+PKW.US,D,20240206,000000,100,100.3881,100,100.21,34823,0
+PKW.US,D,20240207,000000,100.46,100.93,100.39,100.64,33028,0
+PKW.US,D,20240208,000000,100.38,100.46,99.6001,100.35,17360,0
+PKW.US,D,20240209,000000,100.25,100.5903,99.995,100.58,21087,0
+PKW.US,D,20240212,000000,100.47,101.5,100.47,101.28,10718,0
+PKW.US,D,20240213,000000,100.08,100.21,99.1628,99.9,23672,0
+PKW.US,D,20240214,000000,100.12,100.3661,99.67,100.25,51306,0
+PKW.US,D,20240215,000000,100.22,101.2789,100.22,101.17,12477,0
+PKW.US,D,20240216,000000,100.89,101.13,100.615,100.6356,16659,0
+PKW.US,D,20240220,000000,100.32,100.615,100.25,100.2829,11744,0
+PKW.US,D,20240221,000000,100.37,100.72,100.11,100.72,24531,0
+PKW.US,D,20240222,000000,100.68,102,100.68,101.83,27929,0
+PKW.US,D,20240223,000000,101.87,102.23,101.81,101.97,15210,0
+PKW.US,D,20240226,000000,101.83,102.5599,101.83,101.96,32226,0
+PKW.US,D,20240227,000000,102.31,102.36,102.01,102.31,66624,0
+PKW.US,D,20240228,000000,102,102.5028,101.88,102.12,23276,0
+PKW.US,D,20240229,000000,102.5,102.67,102.2954,102.44,19051,0
+PKW.US,D,20240301,000000,102.49,103.02,102.45,103.02,9261,0
+PKW.US,D,20240304,000000,103.05,103.0725,102.65,102.66,13695,0
+PKW.US,D,20240305,000000,102.69,103.175,102.44,102.71,24602,0
+PKW.US,D,20240306,000000,103.18,103.5,102.82,103.16,16871,0
+PKW.US,D,20240307,000000,103.41,103.95,103.41,103.64,18069,0
+PKW.US,D,20240308,000000,103.82,104.2103,103.703,103.79,10977,0
+PKW.US,D,20240311,000000,103.63,104.05,103.2134,104.05,15172,0
+PKW.US,D,20240312,000000,104.05,104.4393,103.9081,104.32,15888,0
+PKW.US,D,20240313,000000,104.42,105.2061,104.42,104.92,31652,0
+PKW.US,D,20240314,000000,105.07,105.0847,103.98,104.53,16192,0
+PKW.US,D,20240315,000000,104.34,104.9,104.34,104.42,22663,0
+PKW.US,D,20240318,000000,104.48,104.799,104.24,104.52,11801,0
+PKW.US,D,20240319,000000,104.34,105.3,104.34,105.3,12097,0
+PKW.US,D,20240320,000000,105.07,106.45,105.07,106.45,27211,0
+PKW.US,D,20240321,000000,106.77,107.17,106.68,107.05,38533,0
+PKW.US,D,20240322,000000,107.22,107.22,106.5601,106.61,21063,0
+PKW.US,D,20240325,000000,106.62,106.85,106.4384,106.45,32281,0
+PKW.US,D,20240326,000000,106.71,106.7697,106.51,106.59,17886,0
+PKW.US,D,20240327,000000,106.92,107.85,106.92,107.85,16944,0
+PKW.US,D,20240328,000000,107.87,108.328,107.87,108.23,17787,0
+PKW.US,D,20240401,000000,108.23,108.23,107.465,107.47,35552,0
+PKW.US,D,20240402,000000,106.89,107.07,106.5,107,14556,0
+PKW.US,D,20240403,000000,106.91,107.645,106.91,107.46,21619,0
+PKW.US,D,20240404,000000,108.15,108.15,106.095,106.13,18874,0
+PKW.US,D,20240405,000000,106.17,107.36,106.17,107.01,17754,0
+PKW.US,D,20240408,000000,107.1982,107.2562,106.9167,106.97,9027,0
+PKW.US,D,20240409,000000,107.08,107.08,105.7001,106.35,6976,0
+PKW.US,D,20240410,000000,104.95,105.7269,104.82,105.19,32722,0
+PKW.US,D,20240411,000000,105.47,105.47,104.49,105.09,9932,0
+PKW.US,D,20240412,000000,104.69,104.69,103.42,103.63,16324,0
+PKW.US,D,20240415,000000,104.86,104.86,102.8101,102.88,13755,0
+PKW.US,D,20240416,000000,102.76,102.77,102.077,102.28,15169,0
+PKW.US,D,20240417,000000,102.56,102.61,101.56,101.74,27828,0
+PKW.US,D,20240418,000000,102.085,102.4011,101.2624,101.52,11580,0
+PKW.US,D,20240419,000000,101.59,102.35,101.59,102.15,10505,0
+PKW.US,D,20240422,000000,102.85,103.4899,102.39,102.91,25203,0
+PKW.US,D,20240423,000000,103.38,104.2089,103.38,104.05,23212,0
+PKW.US,D,20240424,000000,103.83,104.225,103.665,104.09,10208,0
+PKW.US,D,20240425,000000,103.11,103.4372,102.3623,103.34,10795,0
+PKW.US,D,20240426,000000,102.79,103.489,102.79,103.2,14840,0
+PKW.US,D,20240429,000000,103.35,103.79,103.3441,103.7386,17367,0
+PKW.US,D,20240430,000000,103.32,103.548,101.87,101.89,35728,0
+PKW.US,D,20240501,000000,101.76,103.0499,101.6808,101.8,38736,0
+PKW.US,D,20240502,000000,102.61,102.7469,101.7601,102.7,9948,0
+PKW.US,D,20240503,000000,103.49,103.51,102.75,103.07,11324,0
+PKW.US,D,20240506,000000,103.64,103.72,103.45,103.72,19894,0
+PKW.US,D,20240507,000000,103.9,104.09,103.81,103.83,22192,0
+PKW.US,D,20240508,000000,103.65,104.0935,103.65,103.82,22460,0
+PKW.US,D,20240509,000000,103.83,105.08,103.83,105.05,16855,0
+PKW.US,D,20240510,000000,105.2597,105.35,105.0019,105.15,9592,0
+PKW.US,D,20240513,000000,105.54,105.54,104.715,104.87,5743,0
+PKW.US,D,20240514,000000,105.05,105.1722,104.7218,104.9,7764,0
+PKW.US,D,20240515,000000,105.61,105.61,105.2285,105.46,11407,0
+PKW.US,D,20240516,000000,105.3,105.47,104.83,104.83,9062,0
+PKW.US,D,20240517,000000,104.88,105.43,104.88,105.43,8737,0
+PKW.US,D,20240520,000000,105.3,105.31,104.9887,105.07,9306,0
+PKW.US,D,20240521,000000,104.74,104.98,104.6,104.8,11166,0
+PKW.US,D,20240522,000000,104.73,104.87,104.26,104.47,20150,0
+PKW.US,D,20240523,000000,104.82,104.82,103.1702,103.2794,11377,0
+PKW.US,D,20240524,000000,103.78,103.97,103.58,103.97,10247,0
+PKW.US,D,20240528,000000,103.97,103.97,102.8736,103.21,8219,0
+PKW.US,D,20240529,000000,102.5,102.5,102.16,102.31,8481,0
+PKW.US,D,20240530,000000,102.6765,103.15,102.4006,103.15,5072,0
+PKW.US,D,20240531,000000,103.28,104.63,103.17,104.63,14440,0
+PKW.US,D,20240603,000000,104.67,104.67,103.28,103.84,8500,0
+PKW.US,D,20240604,000000,103.38,103.595,103,103.4,12523,0
+PKW.US,D,20240605,000000,103.41,103.8681,103.1,103.72,15338,0
+PKW.US,D,20240606,000000,103.7,104.29,103.69,103.98,11733,0
+PKW.US,D,20240607,000000,103.54,104.2731,103.54,103.71,5224,0
+PKW.US,D,20240610,000000,103.56,104,103.47,104,8992,0
+PKW.US,D,20240611,000000,102.65,103.145,102.65,103.0589,7322,0
+PKW.US,D,20240612,000000,103.91,104.08,103.165,103.19,9522,0
+PKW.US,D,20240613,000000,103.14,103.19,102.4409,103.1739,14828,0
+PKW.US,D,20240614,000000,102.53,102.5896,101.99,102.5896,9462,0
+PKW.US,D,20240617,000000,102.27,103.65,102.27,103.65,13090,0
+PKW.US,D,20240618,000000,103.5,104.0432,103.5,103.8468,15851,0
+PKW.US,D,20240620,000000,103.69,104.58,103.69,104.4076,22990,0
+PKW.US,D,20240621,000000,104.46,104.6,104.1842,104.6,9931,0
+PKW.US,D,20240624,000000,104.34,105.2827,104.34,104.8,33925,0
+PKW.US,D,20240625,000000,104.83,104.83,103.8,104,13508,0
+PKW.US,D,20240626,000000,103.7,103.806,103.1601,103.754,9604,0
+PKW.US,D,20240627,000000,103.82,103.83,103.3897,103.83,30569,0
+PKW.US,D,20240628,000000,104.27,104.5991,103.43,103.9,12744,0
+PKW.US,D,20240701,000000,104.04,104.04,102.8863,102.94,11260,0
+PKW.US,D,20240702,000000,102.98,103.4,102.9303,103.4,8647,0
+PKW.US,D,20240703,000000,103.38,103.68,103.29,103.55,7228,0
+PKW.US,D,20240705,000000,103.5,103.5,102.531,102.78,6376,0
+PKW.US,D,20240708,000000,102.93,103.06,102.668,102.78,8150,0
+PKW.US,D,20240709,000000,102.74,103.0395,102.3393,102.3393,33669,0
+PKW.US,D,20240710,000000,102.52,103.08,102.3919,103.08,9906,0
+PKW.US,D,20240711,000000,103.8964,104.305,103.89,104.25,10227,0
+PKW.US,D,20240712,000000,104.61,105.5688,104.61,105.27,9657,0
+PKW.US,D,20240715,000000,105.33,106.4693,105.305,106.08,21070,0
+PKW.US,D,20240716,000000,106.39,108,106.295,108,15217,0
+PKW.US,D,20240717,000000,107.84,108.3698,107.6,107.77,19081,0
+PKW.US,D,20240718,000000,107.81,108.305,106.65,106.79,17252,0
+PKW.US,D,20240719,000000,106.73,106.73,106.2,106.38,15388,0
+PKW.US,D,20240722,000000,106.39,106.62,105.75,106.62,13870,0
+PKW.US,D,20240723,000000,106.67,106.79,106.325,106.6,9899,0
+PKW.US,D,20240724,000000,106.44,106.55,105.7281,105.97,42494,0
+PKW.US,D,20240725,000000,106.1,107.705,106.1,106.82,7399,0
+PKW.US,D,20240726,000000,107.53,108.55,107.53,108.345,9404,0
+PKW.US,D,20240729,000000,108.5,108.725,108.06,108.58,8237,0
+PKW.US,D,20240730,000000,108.82,109.8906,108.82,109.76,10581,0
+PKW.US,D,20240731,000000,110.35,110.84,109.63,109.935,10022,0
+PKW.US,D,20240801,000000,110.18,110.44,108.07,108.56,22124,0
+PKW.US,D,20240802,000000,107.13,107.42,105.405,106.05,18714,0
+PKW.US,D,20240805,000000,103.82,104.4,102.98,103.64,31465,0
+PKW.US,D,20240806,000000,104.1,105.8327,103.78,104.72,26536,0
+PKW.US,D,20240807,000000,105.39,105.86,103.84,103.85,32375,0
+PKW.US,D,20240808,000000,104.06,105.54,104.05,105.54,15121,0
+PKW.US,D,20240809,000000,105.58,105.8,104.8928,105.8,9193,0
+PKW.US,D,20240812,000000,105.88,105.88,105.2107,105.32,6485,0
+PKW.US,D,20240813,000000,105.57,106.29,105.37,106.29,6446,0
+PKW.US,D,20240814,000000,106.38,106.878,106.38,106.74,8222,0
+PKW.US,D,20240815,000000,107.48,108.108,107.37,107.86,9505,0
+PKW.US,D,20240816,000000,107.68,108.497,107.68,108.49,9800,0
+PKW.US,D,20240819,000000,108.48,109.0224,108.48,108.97,19067,0
+PKW.US,D,20240820,000000,108.92,109.0211,108.405,108.52,8728,0
+PKW.US,D,20240821,000000,108.9,109.29,108.7,109.255,7575,0
+PKW.US,D,20240822,000000,109.4,109.45,109.106,109.17,9667,0
+PKW.US,D,20240823,000000,109.84,110.66,109.8,110.62,17458,0
+PKW.US,D,20240826,000000,110.94,111.23,110.53,110.69,13514,0
+PKW.US,D,20240827,000000,110.34,110.8,110.34,110.79,17909,0
+PKW.US,D,20240828,000000,110.38,110.9063,110.35,110.69,15543,0
+PKW.US,D,20240829,000000,111.12,111.81,110.65,111.27,5045,0
+PKW.US,D,20240830,000000,111.68,112.14,111.1792,111.98,11737,0
+PKW.US,D,20240903,000000,111.59,111.97,110.65,110.94,21248,0
+PKW.US,D,20240904,000000,110.68,111.12,110.23,110.47,26700,0
+PKW.US,D,20240905,000000,110.55,110.55,109.012,109.27,17788,0
+PKW.US,D,20240906,000000,109.82,109.82,107.71,107.71,14512,0
+PKW.US,D,20240909,000000,108.17,108.98,108.17,108.51,9044,0
+PKW.US,D,20240910,000000,108.53,108.53,107.3312,108.1,11130,0
+PKW.US,D,20240911,000000,108.2,108.2,106.2928,107.99,9443,0
+PKW.US,D,20240912,000000,107.89,109.01,107.89,109.0089,13745,0
+PKW.US,D,20240913,000000,109.46,110.4899,109.46,110.3416,9766,0
+PKW.US,D,20240916,000000,110.72,111.3,110.72,111.3,14954,0
+PKW.US,D,20240917,000000,111.31,112.064,111.28,111.67,22464,0
+PKW.US,D,20240918,000000,111.82,112.58,111.66,111.8,18374,0
+PKW.US,D,20240919,000000,113.36,113.49,112.62,113.26,10864,0
+PKW.US,D,20240920,000000,112.8,113.1138,112.34,112.98,16056,0
+PKW.US,D,20240923,000000,113.23,113.33,112.88,113.33,5786,0
+PKW.US,D,20240924,000000,113.25,113.385,113.08,113.25,6737,0
+PKW.US,D,20240925,000000,113.21,113.3,112.6932,112.7283,14605,0
+PKW.US,D,20240926,000000,113.28,113.82,113.28,113.69,14995,0
+PKW.US,D,20240927,000000,114.32,114.71,113.99,114.36,8362,0
+PKW.US,D,20240930,000000,114.07,114.52,113.6,114.52,5358,0
+PKW.US,D,20241001,000000,113.89,114.55,113.6366,114.41,10021,0
+PKW.US,D,20241002,000000,114.07,114.42,113.95,114.17,27272,0
+PKW.US,D,20241003,000000,113.89,114.19,113.63,114.19,6237,0
+PKW.US,D,20241004,000000,114.78,115.29,114.4169,115.29,14725,0
+PKW.US,D,20241007,000000,114.8,115.2251,114.165,114.41,5774,0
+PKW.US,D,20241008,000000,114.44,114.65,113.9099,114.53,13512,0
+PKW.US,D,20241009,000000,114.25,115.45,114.25,115.3,13824,0
+PKW.US,D,20241010,000000,115.09,115.34,114.85,114.99,4246,0
+PKW.US,D,20241011,000000,115.27,116.2215,115.27,116.06,11313,0
+PKW.US,D,20241014,000000,116.13,116.8621,116.06,116.8621,4827,0
+PKW.US,D,20241015,000000,116.64,117.3934,116.32,116.47,8651,0
+PKW.US,D,20241016,000000,116.87,117.615,116.87,117.55,10534,0
+PKW.US,D,20241017,000000,117.43,117.595,117.1,117.22,8844,0
+PKW.US,D,20241018,000000,117.36,117.876,117.2138,117.56,11898,0
+PKW.US,D,20241021,000000,117.37,117.37,116.57,116.71,10253,0
+PKW.US,D,20241022,000000,115.96,116.25,115.68,116.02,90689,0
+PKW.US,D,20241023,000000,115.83,115.9581,114.96,115.44,46852,0
+PKW.US,D,20241024,000000,115.52,116,115.5,115.85,10952,0
+PKW.US,D,20241025,000000,116.07,116.1,114.4763,114.69,10255,0
+PKW.US,D,20241028,000000,114.97,115.49,114.97,115.45,24991,0
+PKW.US,D,20241029,000000,114.86,115.0254,114.46,114.6,16698,0
+PKW.US,D,20241030,000000,114.29,115.11,114.29,114.58,15553,0
+PKW.US,D,20241031,000000,114.78,115.0902,114,114.02,15297,0
+PKW.US,D,20241101,000000,114.4,114.76,114.09,114.09,9448,0
+PKW.US,D,20241104,000000,114.13,114.7006,113.9587,114.18,13513,0
+PKW.US,D,20241105,000000,114.37,115.64,114.37,115.64,13659,0
+PKW.US,D,20241106,000000,119.1,120,118.71,119.8,34735,0
+PKW.US,D,20241107,000000,121.08,121.08,120.3068,120.41,20731,0
+PKW.US,D,20241108,000000,120.75,121.32,120.75,121.2,16055,0
+PKW.US,D,20241111,000000,121.73,122.83,121.73,122.64,11042,0
+PKW.US,D,20241112,000000,122.37,122.37,121.6901,121.76,31119,0
+PKW.US,D,20241113,000000,121.93,122.25,121.655,121.77,12566,0
+PKW.US,D,20241114,000000,121.73,121.84,120.6184,120.65,12255,0
+PKW.US,D,20241115,000000,120.25,120.8099,119.91,120.28,11940,0
+PKW.US,D,20241118,000000,120.37,121.02,120.36,120.71,66710,0
+PKW.US,D,20241119,000000,119.75,120.46,119.4316,120.19,14352,0
+PKW.US,D,20241120,000000,120.68,120.97,120.0739,120.83,11932,0
+PKW.US,D,20241121,000000,121.56,123.0566,121.16,122.92,39025,0
+PKW.US,D,20241122,000000,122.8354,123.86,122.8354,123.75,16020,0
+PKW.US,D,20241125,000000,124.4,125.22,124.31,124.44,17286,0
+PKW.US,D,20241126,000000,124.39,124.78,123.9476,124.78,9729,0
+PKW.US,D,20241127,000000,124.92,125.1877,124.54,124.62,41397,0
+PKW.US,D,20241129,000000,124.72,125.3122,124.72,125.22,3482,0
+PKW.US,D,20241202,000000,125.12,125.12,124.1206,124.5,12834,0
+PKW.US,D,20241203,000000,124.6,124.6,123.9705,124,13089,0
+PKW.US,D,20241204,000000,124.15,124.15,123.475,124.05,15209,0
+PKW.US,D,20241205,000000,123.88,123.9699,123.31,123.45,82320,0
+PKW.US,D,20241206,000000,123.66,124.0096,123.45,123.6356,16426,0
+PKW.US,D,20241209,000000,123.67,123.67,121.1642,121.28,16645,0
+PKW.US,D,20241210,000000,121.39,121.39,120.37,120.44,13278,0
+PKW.US,D,20241211,000000,120.77,121.05,120.5658,120.82,19095,0
+PKW.US,D,20241212,000000,120.74,120.9753,120.1595,120.26,12929,0
+PKW.US,D,20241213,000000,120.18,120.18,119.62,119.745,62364,0
+PKW.US,D,20241216,000000,119.55,119.98,118.8701,119.09,17555,0
+PKW.US,D,20241217,000000,118.81,118.81,117.63,118.02,24893,0
+PKW.US,D,20241218,000000,118.01,118.2,114.67,114.67,24938,0
+PKW.US,D,20241219,000000,115.36,115.745,114.4692,114.62,36255,0
+PKW.US,D,20241220,000000,114.02,116.7307,113.86,116.26,31216,0
+PKW.US,D,20241223,000000,115.75,115.98,114.9185,115.95,15664,0
+PKW.US,D,20241224,000000,116.22,117.07,115.944,117.07,8497,0
+PKW.US,D,20241226,000000,116.5,117.2987,116.5,117.03,9934,0
+PKW.US,D,20241227,000000,116.57,116.9407,115.505,116.19,14441,0
+PKW.US,D,20241230,000000,115.1,115.6934,114.25,115.22,29352,0
+PKW.US,D,20241231,000000,115.6,115.63,114.88,115.13,17568,0
+PKW.US,D,20250102,000000,115.75,116.265,114.655,115.2191,21430,0
+PKW.US,D,20250103,000000,115.72,116.37,115.5604,116.19,21049,0
+PKW.US,D,20250106,000000,116.32,116.8336,115.7694,115.86,103926,0
+PKW.US,D,20250107,000000,115.8,115.8,114.706,115.03,42049,0
+PKW.US,D,20250108,000000,114.97,115.48,114.41,115.48,36774,0
+PKW.US,D,20250110,000000,114.65,114.65,113.3062,113.58,25869,0
+PKW.US,D,20250113,000000,112.94,114.94,112.73,114.81,41940,0
+PKW.US,D,20250114,000000,115.33,116.22,115.165,116.1753,45931,0
+PKW.US,D,20250115,000000,118.06,118.13,117.28673,117.3,17840,0
+PKW.US,D,20250116,000000,117.32,118.185,117.23,118.0288,35655,0
+PKW.US,D,20250117,000000,118.65,119.0588,118.65,118.99,32392,0
+PKW.US,D,20250121,000000,119.59,119.94,119.4179,119.73,22704,0
+PKW.US,D,20250122,000000,119.75,119.75,119.083,119.4,37583,0
+PKW.US,D,20250123,000000,119.53,120.41,119.44,120.4,12193,0
+PKW.US,D,20250124,000000,120.42,120.42,119.77,119.95,21291,0
+PKW.US,D,20250127,000000,119.25,120.59,119.25,120.45,29347,0
+PKW.US,D,20250128,000000,120.31,120.6297,119.54,119.72,27311,0
+PKW.US,D,20250129,000000,120.38,120.92,120.11,120.3931,26576,0
+PKW.US,D,20250130,000000,120.87,121.2776,120.255,120.99,25931,0
+PKW.US,D,20250131,000000,121.08,121.13,119.72,119.79,26337,0
+PKW.US,D,20250203,000000,117.91,119.61,117.3291,119.16,41552,0
+PKW.US,D,20250204,000000,118.72,119.37,118.5,119.03,21034,0
+PKW.US,D,20250205,000000,119.36,119.7597,118.95,119.61,22451,0
+PKW.US,D,20250206,000000,120.02,120.0799,119.04,119.5,10333,0
+PKW.US,D,20250207,000000,120.01,120.09,119.09,119.12,7810,0
+PKW.US,D,20250210,000000,119.87,119.87,118.96,119.25,22660,0
+PKW.US,D,20250211,000000,118.4,119.1729,118.4,119.01,11805,0
+PKW.US,D,20250212,000000,117.81,118.5034,117.81,117.99,10264,0
+PKW.US,D,20250213,000000,118.23,118.73,117.96,118.58,34799,0
+PKW.US,D,20250214,000000,119.15,119.31,118.65,118.68,41897,0
+PKW.US,D,20250218,000000,119.35,120.08,119.08,120.02,18791,0
+PKW.US,D,20250219,000000,119.75,119.9839,119.313,119.82,6938,0
+PKW.US,D,20250220,000000,119.39,119.433,118.3709,119.16,40258,0
+PKW.US,D,20250221,000000,118.93,119.075,116.5428,116.75,23056,0
+PKW.US,D,20250224,000000,117.09,117.4392,116.32,116.96,27782,0
+PKW.US,D,20250225,000000,117.22,117.38,115.9716,116.95,30759,0
+PKW.US,D,20250226,000000,117.66,117.97,116.5637,116.72,21485,0
+PKW.US,D,20250227,000000,116.85,117.409,116.095,116.14,7805,0
+PKW.US,D,20250228,000000,116.27,117.67,115.78,117.67,8289,0
+PKW.US,D,20250303,000000,118.17,118.235,115.28,115.96,16137,0
+PKW.US,D,20250304,000000,114.92,114.92,112.48,113.3,45015,0
+PKW.US,D,20250305,000000,113.68,114.935,112.65,114.5,17752,0
+PKW.US,D,20250306,000000,113.25,114.36,112.74,113.28,26960,0
+PKW.US,D,20250307,000000,112.97,114.5569,112.35,114.36,33285,0
+PKW.US,D,20250310,000000,113.07,113.4899,111.2204,112.05,28274,0
+PKW.US,D,20250311,000000,112.07,112.07,109.73,110.58,33791,0
+PKW.US,D,20250312,000000,111.02,111.18,109.515,110.38,51417,0
+PKW.US,D,20250313,000000,110.34,110.8975,108.92,109.15,16456,0
+PKW.US,D,20250314,000000,109.9,111.85,109.9,111.82,21495,0
+PKW.US,D,20250317,000000,111.79,113.89,111.79,113.55,9202,0
+PKW.US,D,20250318,000000,113.23,113.51,112.6,112.8255,17935,0
+PKW.US,D,20250319,000000,112.96,115.03,112.96,114.64,16093,0
+PKW.US,D,20250320,000000,113.83,115.14,113.83,114.46,22081,0
+PKW.US,D,20250321,000000,113.26,113.75,112.5,113.75,26818,0
+PKW.US,D,20250324,000000,114.42,115.38,114.42,115.38,15245,0
+PKW.US,D,20250325,000000,115.4,115.82,115.18,115.55,48481,0
+PKW.US,D,20250326,000000,115.73,116.1362,114.72,114.93,6527,0
+PKW.US,D,20250327,000000,114.55,114.9295,113.69,114.27,9367,0
+PKW.US,D,20250328,000000,114.16,114.16,111.54,111.97,19576,0
+PKW.US,D,20250331,000000,111.07,113,110.69,112.665,45614,0
+PKW.US,D,20250401,000000,112.34,113.3265,111.755,113.2,55542,0
+PKW.US,D,20250402,000000,112.05,114.71,112.05,114.39,33990,0
+PKW.US,D,20250403,000000,110,110.6705,107.4,107.42,63442,0
+PKW.US,D,20250404,000000,104.21,104.21,100.3,100.62,54264,0
+PKW.US,D,20250407,000000,97.49,103.1699,96.1,100.01,54255,0
+PKW.US,D,20250408,000000,103.04,103.86,97.33,98.58,53484,0
+PKW.US,D,20250409,000000,97.51,107.33,97.2681,107.05,46642,0
+PKW.US,D,20250410,000000,104.73,104.73,100.44,103.02,50349,0
+PKW.US,D,20250411,000000,102.885,104.42,101.17,104.13,26798,0
+PKW.US,D,20250414,000000,105.81,105.81,103.82,105.13,37206,0
+PKW.US,D,20250415,000000,105.29,106.01,104.9173,104.97,23248,0
+PKW.US,D,20250416,000000,104.7,105.64,103.27,104.01,14703,0
+PKW.US,D,20250417,000000,104.6,105.9087,104.4699,105.06,148112,0
+PKW.US,D,20250421,000000,104.07,104.16,101.8642,102.75,23815,0
+PKW.US,D,20250422,000000,103.7144,105.02,103.7144,104.94,19679,0
+PKW.US,D,20250423,000000,107.41,109.002,106.6809,107.09,39663,0
+PKW.US,D,20250424,000000,107.37,109.06,107.31,108.76,29651,0
+PKW.US,D,20250425,000000,108.59,109.1066,108.25,109.02,15186,0
+PKW.US,D,20250428,000000,109.12,109.9,108.505,109.47,15496,0
+PKW.US,D,20250429,000000,109.05,110.44,108.95,110.28,38877,0
+PKW.US,D,20250430,000000,108.95,110.28,107.7,109.95,18978,0
+PKW.US,D,20250501,000000,110.52,111.5089,110.16,110.41,19700,0
+PKW.US,D,20250502,000000,111.94,112.93,111.86,112.81,18771,0
+PKW.US,D,20250505,000000,111.99,113.5146,111.99,112.83,23074,0
+PKW.US,D,20250506,000000,112.2825,112.945,112.1,112.44,12436,0
+PKW.US,D,20250507,000000,112.88,113.37,112.185,112.95,39267,0
+PKW.US,D,20250508,000000,113.71,115.1645,113.45,113.945,9198,0
+PKW.US,D,20250509,000000,114.35,114.35,113.42,113.78,19297,0
+PKW.US,D,20250512,000000,117.09,118.0886,116.9623,117.61,26635,0
+PKW.US,D,20250513,000000,118.385,119.55,118.385,118.96,41357,0
+PKW.US,D,20250514,000000,119.02,119.0504,118.35,118.54,54390,0
+PKW.US,D,20250515,000000,118.13,119.28,118.13,119.23,107786,0
+PKW.US,D,20250516,000000,119.24,120.2844,119.24,120.26,35766,0
+PKW.US,D,20250519,000000,119.17,120.36,119.17,120.32,21434,0
+PKW.US,D,20250520,000000,120.14,120.37,119.4,119.69,15591,0
+PKW.US,D,20250521,000000,118.72,118.77,117.009,117.09,31615,0
+PKW.US,D,20250522,000000,116.99,117.67,116.42,116.95,28349,0
+PKW.US,D,20250523,000000,115.56,117,115.56,116.56,23478,0
+PKW.US,D,20250527,000000,118.09,118.92,117.485,118.92,17535,0
+PKW.US,D,20250528,000000,118.82,119,117.8,117.8,8927,0
+PKW.US,D,20250529,000000,118.1,118.137,117.0582,118.11,33238,0
+PKW.US,D,20250530,000000,117.35,118.42,117.25,118,20572,0
+PKW.US,D,20250602,000000,118.01,118.37,116.97,118.37,9782,0
+PKW.US,D,20250603,000000,118.27,119.63,118.27,119.54,7646,0
+PKW.US,D,20250604,000000,119.79,119.88,118.94,118.94,19013,0
+PKW.US,D,20250605,000000,119.13,119.445,118.74,118.83,11685,0
+PKW.US,D,20250606,000000,119.78,120.3478,119.73,120.26,15755,0
+PKW.US,D,20250609,000000,120.26,120.59,119.72,119.92,30618,0
+PKW.US,D,20250610,000000,120.15,120.31,119.828,120.13,17194,0
+PKW.US,D,20250611,000000,120.44,120.56,119.795,120.09,33680,0
+PKW.US,D,20250612,000000,119.35,120.21,119.25,120.15,15204,0
+PKW.US,D,20250613,000000,119.22,119.9078,118.46,118.79,10210,0
+PKW.US,D,20250616,000000,119.71,120.31,119.48,120.23,47559,0
+PKW.US,D,20250617,000000,119.64,120.4252,119.48,119.58,11307,0
+PKW.US,D,20250618,000000,119.71,120.54,119.68,119.68,11563,0
+PKW.US,D,20250620,000000,120.3,120.82,119.875,120.31,35206,0
+PKW.US,D,20250623,000000,120.27,120.57,119.1332,120.56,20274,0
+PKW.US,D,20250624,000000,120.97,121.92,120.97,121.66,28443,0
+PKW.US,D,20250625,000000,121.83,121.83,120.71,120.84,104773,0
+PKW.US,D,20250626,000000,121.45,122.49,121.44,122.46,22214,0
+PKW.US,D,20250627,000000,122.7,123.5218,122.35,123.15,30408,0
+PKW.US,D,20250630,000000,123.63,123.72,123.23,123.6,37636,0
+PKW.US,D,20250701,000000,123.14,125.2477,123.14,124.87,48442,0
+PKW.US,D,20250702,000000,124.99,125.44,124.6,125.31,18491,0
+PKW.US,D,20250703,000000,125.87,126.6223,125.84,126.13,17691,0
+PKW.US,D,20250707,000000,125.98,126.33,124.71,125.45,59868,0
+PKW.US,D,20250708,000000,125.6,125.83,125.38,125.58,13286,0
+PKW.US,D,20250709,000000,126.16,126.16,125.37,125.72,26037,0
+PKW.US,D,20250710,000000,126.07,127.1,125.865,126.86,19222,0
+PKW.US,D,20250711,000000,126.07,126.19,125.78,125.79,22375,0
+PKW.US,D,20250714,000000,125.58,126.57,125.58,126.54,39276,0
+PKW.US,D,20250715,000000,126.39,126.57,124.37,124.37,15469,0
+PKW.US,D,20250716,000000,124.37,124.42,122.8612,124.2463,33474,0
+PKW.US,D,20250717,000000,124.36,125.375,124.36,125.2283,13258,0
+PKW.US,D,20250718,000000,125.76,125.875,125.3063,125.5271,34526,0
+PKW.US,D,20250721,000000,125.87,126.2,125.1753,125.1753,15535,0
+PKW.US,D,20250722,000000,125.2,126.3345,125.2,126.3345,10366,0
+PKW.US,D,20250723,000000,127.18,128.02,127.18,127.9397,18407,0
+PKW.US,D,20250724,000000,127.96,128.02,126.83,126.83,26108,0
+PKW.US,D,20250725,000000,126.9,127.5499,126.595,127.4,23543,0
+PKW.US,D,20250728,000000,127.71,127.71,126.8485,127.1413,20292,0
+PKW.US,D,20250729,000000,127.08,127.13,126.0577,126.29,16906,0
+PKW.US,D,20250730,000000,126.05,126.55,124.87,125.4303,23926,0
+PKW.US,D,20250731,000000,125.6,126.32,124.86,124.9691,25795,0
+PKW.US,D,20250801,000000,123.74,123.9157,122.9641,123.59,30178,0
+PKW.US,D,20250804,000000,124.18,125.1799,124.18,125.1698,13308,0
+PKW.US,D,20250805,000000,125.33,125.464,124.38,124.9604,9114,0
+PKW.US,D,20250806,000000,125.33,125.33,124.633,124.8625,23632,0
+PKW.US,D,20250807,000000,125.84,125.84,124.41,124.73,29612,0
+PKW.US,D,20250808,000000,125.3,125.755,125.298,125.61,15456,0
+PKW.US,D,20250811,000000,126,126.2649,125.13,125.37,31329,0
+PKW.US,D,20250812,000000,126.03,127.79,125.915,127.7394,23090,0
+PKW.US,D,20250813,000000,127.95,129.65,127.95,129.61,37490,0
+PKW.US,D,20250814,000000,128.35,128.9252,127.99,128.79,25651,0
+PKW.US,D,20250815,000000,129.36,129.4219,128.48,128.5169,15153,0
+PKW.US,D,20250818,000000,128.49,128.664,128.24,128.3864,59524,0
+PKW.US,D,20250819,000000,128.53,129.3287,128.4,128.7671,28628,0
+PKW.US,D,20250820,000000,128.74,129.0425,128.315,128.8072,33613,0
+PKW.US,D,20250821,000000,128.71,128.7393,128.155,128.51,12257,0
+PKW.US,D,20250822,000000,129.04,131.37,129.04,131.31,36507,0
+PKW.US,D,20250825,000000,131.19,131.19,130.72,130.78,36276,0
+PKW.US,D,20250826,000000,130.6,131.11,130.48,131.02,23472,0
+PKW.US,D,20250827,000000,131.01,131.77,131,131.5977,59721,0
+PKW.US,D,20250828,000000,131.95,131.95,130.8,131.4029,132266,0
+PKW.US,D,20250829,000000,131.34,131.7914,131.01,131.2555,34607,0
+PKW.US,D,20250902,000000,130.06,130.8,129.78,130.7189,30000,0
+PKW.US,D,20250903,000000,130.54,131.0715,129.99,130.4179,66199,0
+PKW.US,D,20250904,000000,130.58,131.55,130.53,131.55,62154,0
+PKW.US,D,20250905,000000,131.85,132.31,130.53,131.11,80269,0
+PKW.US,D,20250908,000000,131.36,131.36,130.175,131.17,21014,0
+PKW.US,D,20250909,000000,131.32,131.735,131.01,131.5,35272,0
+PKW.US,D,20250910,000000,131.45,131.7699,130.38,130.8,15090,0
+PKW.US,D,20250911,000000,131.38,132.9,131.2501,132.8341,27386,0
+PKW.US,D,20250912,000000,132.85,132.85,131.94,131.9704,21055,0
+PKW.US,D,20250915,000000,132.46,132.46,131.445,131.445,15622,0
+PKW.US,D,20250916,000000,131.68,131.68,130.55,131.04,27229,0
+PKW.US,D,20250917,000000,131.19,132.81,131.19,131.53,44422,0
+PKW.US,D,20250918,000000,131.95,132.53,131.71,132.31,26820,0
+PKW.US,D,20250919,000000,132.43,132.43,131.4476,131.87,17846,0
+PKW.US,D,20250922,000000,131.33,131.6,130.775,131.36,16477,0
+PKW.US,D,20250923,000000,131.67,132.615,131.3108,131.4878,16862,0
+PKW.US,D,20250924,000000,131.97,132.1545,131.56,131.66,14615,0
+PKW.US,D,20250925,000000,131.04,131.27,130.3845,130.75,57904,0
+PKW.US,D,20250926,000000,131.39,132.51,131.39,132.49,23062,0
+PKW.US,D,20250929,000000,133.06,133.09,132.11,132.7708,28417,0
+PKW.US,D,20250930,000000,133.2,133.2,131.7876,132.48,17830,0
+PKW.US,D,20251001,000000,132.21,132.4792,132.0259,132.2329,18601,0
+PKW.US,D,20251002,000000,132.48,132.779,131.85,132.7137,39133,0
+PKW.US,D,20251003,000000,133.04,134.05,132.935,133.4574,15949,0
+PKW.US,D,20251006,000000,134.08,134.08,132.9551,133.0622,21101,0
+PKW.US,D,20251007,000000,133.56,133.5727,132.38,132.77,13197,0
+PKW.US,D,20251008,000000,133.24,133.24,132.485,132.69,17802,0
+PKW.US,D,20251009,000000,133.07,133.07,131.83,131.95,17678,0
+PKW.US,D,20251010,000000,132.38,132.48,128.88,128.88,73883,0
+PKW.US,D,20251013,000000,130.18,130.31,129.5201,130.06,43546,0
+PKW.US,D,20251014,000000,129.02,132.56,129.02,131.9037,31515,0
+PKW.US,D,20251015,000000,132.67,132.765,131.12,131.4389,23658,0
+PKW.US,D,20251016,000000,131.64,131.64,129.18,129.51,24830,0
+PKW.US,D,20251017,000000,129.64,130.5169,129.6,130.2856,17147,0
+PKW.US,D,20251020,000000,131.11,131.795,130.93,131.5272,16837,0
+PKW.US,D,20251021,000000,131.77,132.8085,131.58,132.3414,19435,0
+PKW.US,D,20251022,000000,132.3,132.385,131.29,131.8311,13609,0
+PKW.US,D,20251023,000000,131.87,132.9461,131.87,132.5911,21304,0
+PKW.US,D,20251024,000000,133.37,134.2652,133.37,133.7431,25885,0
+PKW.US,D,20251027,000000,134.55,134.73,134.2792,134.6707,44805,0
+PKW.US,D,20251028,000000,134.82,134.95,133.9797,134.0383,33568,0
+PKW.US,D,20251029,000000,132.1,132.56,130.7588,131.04,74510,0
+PKW.US,D,20251030,000000,129.95,130.6098,128.83,128.83,36460,0
+PKW.US,D,20251031,000000,129.16,130.02,128.59,129.7106,32233,0
+PKW.US,D,20251103,000000,129.79,129.79,128.02,129.43,34937,0
+PKW.US,D,20251104,000000,128.11,129.05,127.9912,128.72,14856,0
+PKW.US,D,20251105,000000,128.87,129.9404,128.72,129.33,16706,0
+PKW.US,D,20251106,000000,129.505,129.66,128,128.1,12815,0
+PKW.US,D,20251107,000000,127.97,129.6,127.97,129.56,38159,0
+PKW.US,D,20251110,000000,129.77,130.1245,129.0985,129.75,26028,0
+PKW.US,D,20251111,000000,130.15,130.962,130.03,130.4219,15619,0
+PKW.US,D,20251112,000000,130.79,131.75,130.79,131.19,35491,0
+PKW.US,D,20251113,000000,130.66,131.3391,129.61,129.7252,35875,0
+PKW.US,D,20251114,000000,129.08,129.75,128.63,128.9406,25878,0
+PKW.US,D,20251117,000000,128.66,129.0275,126.6573,127.0583,16740,0
+PKW.US,D,20251118,000000,126.75,128.13,126.54,127.5752,16259,0
+PKW.US,D,20251119,000000,127.43,127.8478,126.779,127.26,51772,0
+PKW.US,D,20251120,000000,128.51,128.85,125.47,125.5251,17580,0
+PKW.US,D,20251121,000000,126.01,128.6063,126.0034,127.9713,28613,0
+PKW.US,D,20251124,000000,128.63,129.08,128.007,128.87,13688,0
+PKW.US,D,20251125,000000,129.05,131.28,129.05,131.0968,18650,0
+PKW.US,D,20251126,000000,131.42,132.767,131.27,132.2331,21364,0
+PKW.US,D,20251128,000000,132.6,133.0688,132.545,132.6349,4289,0
+PKW.US,D,20251201,000000,132.15,133.2688,132.15,132.3488,26096,0
+PKW.US,D,20251202,000000,132.66,132.66,131.86,132.2,20730,0
+PKW.US,D,20251203,000000,132.51,133.33,132.51,133.31,16604,0
+PKW.US,D,20251204,000000,132.99,133.4999,132.835,133.0848,13779,0
+PKW.US,D,20251205,000000,133.24,133.845,133.1278,133.1278,23988,0
+PKW.US,D,20251208,000000,133.74,133.74,132.7801,132.9521,19259,0
+PKW.US,D,20251209,000000,132.76,133.7549,132.76,132.9555,24094,0
+PKW.US,D,20251210,000000,133.1,134.8015,132.98,134.57,26233,0
+PKW.US,D,20251211,000000,134.38,136.5,134.38,136.29,29858,0
+PKW.US,D,20251212,000000,136.88,136.88,135.64,135.94,30910,0
+PKW.US,D,20251215,000000,136.39,136.39,135.455,135.8516,19365,0
+PKW.US,D,20251216,000000,136.1424,136.1424,134.4601,134.9181,21053,0
+PKW.US,D,20251217,000000,134.99,135.515,134.495,134.5613,18854,0
+PKW.US,D,20251218,000000,135.09,135.826,134.6801,134.7462,23622,0
+PKW.US,D,20251219,000000,134.76,135.77,134.76,135.53,22610,0
+PKW.US,D,20251222,000000,135.37,136.304,135.37,136.0528,42087,0
+PKW.US,D,20251223,000000,135.78,136.1183,135.64,135.73,32860,0
+PKW.US,D,20251224,000000,135.83,136.58,135.83,136.51,9116,0
+PKW.US,D,20251226,000000,136.54,136.54,135.99,136.38,43910,0
+PKW.US,D,20251229,000000,136.12,136.47,135.51,135.62,30023,0
+PKW.US,D,20251230,000000,135.97,135.97,135.27,135.3,25198,0
+PKW.US,D,20251231,000000,135.44,135.44,134.3,134.3203,21804,0
+PKW.US,D,20260102,000000,135.05,135.81,134.0162,135.5512,25336,0
+PKW.US,D,20260105,000000,136.25,138.295,136.25,137.77,47450,0
+PKW.US,D,20260106,000000,137.54,138.12,137,137.9344,33221,0
+PKW.US,D,20260107,000000,138.05,138.05,135.9804,136.0659,27310,0
+PKW.US,D,20260108,000000,135.86,137.99,135.86,137.74,44522,0
+PKW.US,D,20260109,000000,138.19,138.5,137.46,138.1506,26567,0
+PKW.US,D,20260112,000000,137.13,138.02,137.13,137.9286,128433,0
+PKW.US,D,20260113,000000,137.96,138.11,137.16,137.3181,70352,0
+PKW.US,D,20260114,000000,137.16,137.33,136.74,137.1147,40241,0
+PKW.US,D,20260115,000000,137.11,138.4299,137.11,138.0584,100645,0
+PKW.US,D,20260116,000000,138.09,138.09,136.9,136.9693,33678,0
+PKW.US,D,20260120,000000,135.41,136.23,134.8,135.07,103572,0
+PKW.US,D,20260121,000000,135.79,137.4,135.79,136.8237,24726,0
+PKW.US,D,20260122,000000,137.48,137.83,137.052,137.31,68886,0
+PKW.US,D,20260123,000000,136.83,136.91,135.5668,136.1231,41542,0
+PKW.US,D,20260126,000000,136.3,136.88,136.112,136.1543,18892,0
+PKW.US,D,20260127,000000,136.91,136.915,136.0601,136.4613,37668,0
+PKW.US,D,20260128,000000,136.18,136.4068,135.44,135.85,23808,0
+PKW.US,D,20260129,000000,136.24,136.24,135.0701,135.8945,34903,0
+PKW.US,D,20260130,000000,135.77,135.77,134.7252,135.5435,18418,0
+PKW.US,D,20260202,000000,135.43,137.02,135.43,136.95,36501,0
+PKW.US,D,20260203,000000,135.83,137.08,134.715,135.72,36103,0
+PKW.US,D,20260204,000000,136.28,138.1695,136.28,137.62,38770,0
+PKW.US,D,20260205,000000,136.82,137.37,136.3705,136.88,17634,0
+PKW.US,D,20260206,000000,137.86,139.68,137.86,139.6,28630,0
+PKW.US,D,20260209,000000,139.43,139.845,139.24,139.39,23289,0
+PKW.US,D,20260210,000000,139.28,139.92,139.03,139.38,13518,0
+PKW.US,D,20260211,000000,139.93,140.1,138.7501,138.9817,19717,0
+PKW.US,D,20260212,000000,139.18,140.01,136.31,136.8043,39052,0
+PKW.US,D,20260213,000000,137,138.23,136.6,137.8638,41144,0
+PKW.US,D,20260217,000000,137.89,139.015,137.369,138.5166,30828,0
+PKW.US,D,20260218,000000,138.94,139.89,138.94,139.53,14839,0
diff --git a/daily/us/nasdaq etfs/pnqi.us.txt b/daily/us/nasdaq etfs/pnqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c4b7345e06ace5352c191566f97ccab7805b389
--- /dev/null
+++ b/daily/us/nasdaq etfs/pnqi.us.txt	
@@ -0,0 +1,4379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNQI.US,D,20080613,000000,4.8682,4.9062,4.8222,4.9042,119190,0
+PNQI.US,D,20080616,000000,5.3898,5.3898,4.9542,4.9842,19015,0
+PNQI.US,D,20080617,000000,5.0162,5.0162,4.9562,4.9982,16170,0
+PNQI.US,D,20080618,000000,4.9502,4.9502,4.8902,4.9322,17500,0
+PNQI.US,D,20080619,000000,4.9262,4.9982,4.8942,4.9922,39460,0
+PNQI.US,D,20080620,000000,4.9602,4.9602,4.8242,4.8382,87290,0
+PNQI.US,D,20080623,000000,4.8542,4.8542,4.7884,4.8262,23725,0
+PNQI.US,D,20080624,000000,4.7504,4.7584,4.6664,4.7044,29225,0
+PNQI.US,D,20080625,000000,4.7304,4.8342,4.7304,4.8024,38930,0
+PNQI.US,D,20080626,000000,4.7264,4.7264,4.6424,4.6424,31325,0
+PNQI.US,D,20080627,000000,4.6384,4.6384,4.5484,4.5564,44220,0
+PNQI.US,D,20080630,000000,4.5824,4.6004,4.5324,4.5324,14460,0
+PNQI.US,D,20080701,000000,4.4684,4.5264,4.4404,4.5244,36880,0
+PNQI.US,D,20080702,000000,4.5724,4.5724,4.4584,4.4584,14940,0
+PNQI.US,D,20080703,000000,4.4744,4.4744,4.4166,4.4644,8005,0
+PNQI.US,D,20080707,000000,4.4904,4.5084,4.3826,4.4624,70755,0
+PNQI.US,D,20080708,000000,4.4404,4.5304,4.4286,4.5264,36370,0
+PNQI.US,D,20080710,000000,4.5024,4.5344,4.4246,4.4604,42070,0
+PNQI.US,D,20080711,000000,4.4046,4.4764,4.3726,4.4326,20335,0
+PNQI.US,D,20080714,000000,4.3306,4.3326,4.3186,4.3326,3800,0
+PNQI.US,D,20080715,000000,4.1948,4.3426,4.1528,4.3066,33325,0
+PNQI.US,D,20080716,000000,4.3426,4.5264,4.3306,4.5184,27820,0
+PNQI.US,D,20080721,000000,4.3846,4.3846,4.3486,4.3486,9005,0
+PNQI.US,D,20080724,000000,4.4944,4.5004,4.4944,4.5004,15515,0
+PNQI.US,D,20080725,000000,4.4844,4.4944,4.4824,4.4864,17035,0
+PNQI.US,D,20080728,000000,4.3946,4.3946,4.3646,4.3646,9005,0
+PNQI.US,D,20080729,000000,4.4684,4.4724,4.4684,4.4724,5905,0
+PNQI.US,D,20080730,000000,4.5224,4.5224,4.5004,4.5004,22015,0
+PNQI.US,D,20080731,000000,4.4724,4.4724,4.4106,4.4186,10010,0
+PNQI.US,D,20080801,000000,4.4166,4.4166,4.3486,4.3966,33025,0
+PNQI.US,D,20080804,000000,4.3766,4.3826,4.3446,4.3446,9505,0
+PNQI.US,D,20080805,000000,4.3846,4.4464,4.3846,4.4464,30025,0
+PNQI.US,D,20080806,000000,4.3826,4.4504,4.3786,4.4504,48625,0
+PNQI.US,D,20080807,000000,4.3546,4.3686,4.3526,4.3546,31025,0
+PNQI.US,D,20080808,000000,4.3366,4.4404,4.3326,4.4404,11360,0
+PNQI.US,D,20080811,000000,4.5024,4.5584,4.5024,4.5564,12010,0
+PNQI.US,D,20080812,000000,4.8882,4.8882,4.5184,4.5324,8040,0
+PNQI.US,D,20080813,000000,4.5104,4.5284,4.5064,4.5064,9505,0
+PNQI.US,D,20080814,000000,4.5004,4.5804,4.5004,4.5804,9605,0
+PNQI.US,D,20080815,000000,4.6004,4.6004,4.5484,4.5724,22265,0
+PNQI.US,D,20080818,000000,4.5244,4.5244,4.5244,4.5244,1000,0
+PNQI.US,D,20080819,000000,4.4364,4.4384,4.4266,4.4266,12010,0
+PNQI.US,D,20080820,000000,4.4166,4.4246,4.4166,4.4246,9005,0
+PNQI.US,D,20080902,000000,4.4644,4.4644,4.3506,4.3506,5755,0
+PNQI.US,D,20080903,000000,4.3506,4.3626,4.3186,4.3186,4500,0
+PNQI.US,D,20080908,000000,4.2368,4.2368,4.2368,4.2368,590,0
+PNQI.US,D,20080909,000000,4.1668,4.1728,4.1488,4.1548,22515,0
+PNQI.US,D,20080910,000000,3.995,3.995,3.995,3.995,500,0
+PNQI.US,D,20080911,000000,3.965,3.965,3.959,3.959,18515,0
+PNQI.US,D,20080912,000000,4.0828,4.0828,4.0828,4.0828,500,0
+PNQI.US,D,20080917,000000,3.981,3.981,3.981,3.981,500,0
+PNQI.US,D,20080918,000000,3.863,4.0608,3.795,4.0608,22015,0
+PNQI.US,D,20080923,000000,3.973,3.977,3.973,3.973,5505,0
+PNQI.US,D,20080925,000000,4.003,4.0588,3.999,4.0588,16015,0
+PNQI.US,D,20080926,000000,3.951,3.971,3.935,3.959,35530,0
+PNQI.US,D,20080929,000000,3.977,3.977,3.5952,3.5952,67540,0
+PNQI.US,D,20080930,000000,3.745,3.769,3.733,3.767,43030,0
+PNQI.US,D,20081001,000000,3.795,3.795,3.721,3.721,23515,0
+PNQI.US,D,20081002,000000,3.6552,3.6552,3.5632,3.5632,43030,0
+PNQI.US,D,20081003,000000,3.5292,3.5292,3.5052,3.5052,8355,0
+PNQI.US,D,20081006,000000,3.3834,3.3834,3.1836,3.1836,67550,0
+PNQI.US,D,20081007,000000,3.3274,3.3334,3.3274,3.3274,3000,0
+PNQI.US,D,20081008,000000,3.1276,3.1276,3.1276,3.1276,500,0
+PNQI.US,D,20081009,000000,3.0736,3.0736,3.0736,3.0736,1000,0
+PNQI.US,D,20081010,000000,2.9276,2.9276,2.9256,2.9256,11010,0
+PNQI.US,D,20081014,000000,3.0976,3.1976,3.0976,3.1976,1500,0
+PNQI.US,D,20081015,000000,3.0016,3.0016,2.9936,2.9936,4000,0
+PNQI.US,D,20081016,000000,2.8178,2.8178,2.8178,2.8178,10510,0
+PNQI.US,D,20081017,000000,3.0536,3.1636,3.0436,3.1156,38030,0
+PNQI.US,D,20081020,000000,3.2776,3.2776,3.0796,3.1416,11610,0
+PNQI.US,D,20081022,000000,2.8718,3.0136,2.8718,2.9596,17145,0
+PNQI.US,D,20081024,000000,2.618,2.692,2.4282,2.692,5005,0
+PNQI.US,D,20081103,000000,3.0156,3.0156,2.9976,2.9976,3500,0
+PNQI.US,D,20081104,000000,3.0276,3.0496,3.0276,3.0456,1000,0
+PNQI.US,D,20081105,000000,2.9916,2.9916,2.9916,2.9916,1500,0
+PNQI.US,D,20081106,000000,2.8598,2.8678,2.8598,2.8598,1500,0
+PNQI.US,D,20081107,000000,2.8698,2.8698,2.8698,2.8698,1500,0
+PNQI.US,D,20081112,000000,2.534,2.534,2.534,2.534,750,0
+PNQI.US,D,20081113,000000,2.534,2.534,2.4182,2.4862,15515,0
+PNQI.US,D,20081117,000000,2.5042,2.5042,2.5042,2.5042,1500,0
+PNQI.US,D,20081118,000000,2.3482,2.3582,2.3482,2.3582,6005,0
+PNQI.US,D,20081121,000000,2.1282,2.1282,2.0704,2.0704,1750,0
+PNQI.US,D,20081125,000000,2.3802,2.3802,2.3802,2.3802,500,0
+PNQI.US,D,20081126,000000,2.4782,2.4942,2.3522,2.4942,17515,0
+PNQI.US,D,20081128,000000,2.536,2.542,2.532,2.534,5505,0
+PNQI.US,D,20081201,000000,2.3822,2.3822,2.3822,2.3822,8005,0
+PNQI.US,D,20081202,000000,2.3982,2.3982,2.3982,2.3982,800,0
+PNQI.US,D,20081203,000000,2.3482,2.4262,2.3402,2.4242,107585,0
+PNQI.US,D,20081204,000000,2.52,2.52,2.52,2.52,2500,0
+PNQI.US,D,20081208,000000,2.666,2.698,2.666,2.684,44535,0
+PNQI.US,D,20081209,000000,2.8098,2.8098,2.676,2.676,1250,0
+PNQI.US,D,20081216,000000,2.7118,2.7238,2.7118,2.7238,1350,0
+PNQI.US,D,20081219,000000,2.7718,2.7878,2.7718,2.7838,11960,0
+PNQI.US,D,20081222,000000,2.7618,2.7618,2.652,2.652,26120,0
+PNQI.US,D,20081223,000000,2.648,2.648,2.648,2.648,500,0
+PNQI.US,D,20081224,000000,2.65,2.658,2.65,2.658,7155,0
+PNQI.US,D,20081230,000000,2.626,2.664,2.62,2.664,26770,0
+PNQI.US,D,20081231,000000,2.686,2.7478,2.686,2.7478,1000,0
+PNQI.US,D,20090106,000000,2.8578,2.9576,2.8578,2.9576,21265,0
+PNQI.US,D,20090107,000000,2.8956,2.8956,2.8956,2.8956,1690,0
+PNQI.US,D,20090108,000000,2.7938,2.7938,2.7938,2.7938,7505,0
+PNQI.US,D,20090109,000000,2.8138,2.8138,2.7738,2.7778,19980,0
+PNQI.US,D,20090112,000000,2.7058,2.7058,2.64,2.644,4345,0
+PNQI.US,D,20090113,000000,2.638,2.638,2.638,2.638,2250,0
+PNQI.US,D,20090114,000000,2.58,2.58,2.546,2.564,10450,0
+PNQI.US,D,20090115,000000,2.556,2.608,2.518,2.572,1500,0
+PNQI.US,D,20090116,000000,2.628,2.628,2.548,2.594,3480,0
+PNQI.US,D,20090120,000000,2.548,2.548,2.4702,2.4702,12030,0
+PNQI.US,D,20090121,000000,2.4822,2.4982,2.4682,2.4682,11810,0
+PNQI.US,D,20090122,000000,2.4982,2.5022,2.4982,2.5022,5005,0
+PNQI.US,D,20090126,000000,2.52,2.52,2.52,2.52,980,0
+PNQI.US,D,20090202,000000,2.7178,2.7178,2.7178,2.7178,2500,0
+PNQI.US,D,20090203,000000,2.7218,2.7678,2.7198,2.7678,15015,0
+PNQI.US,D,20090204,000000,2.8038,2.8038,2.8038,2.8038,750,0
+PNQI.US,D,20090206,000000,2.8936,2.8936,2.8936,2.8936,685,0
+PNQI.US,D,20090209,000000,2.9376,2.9716,2.9376,2.9716,18165,0
+PNQI.US,D,20090210,000000,2.9456,2.9456,2.8398,2.8398,14060,0
+PNQI.US,D,20090211,000000,2.8638,2.8638,2.8638,2.8638,500,0
+PNQI.US,D,20090213,000000,2.8338,2.8338,2.8338,2.8338,500,0
+PNQI.US,D,20090217,000000,2.7438,2.7438,2.7058,2.7278,13295,0
+PNQI.US,D,20090218,000000,2.7298,2.7318,2.4382,2.7298,27330,0
+PNQI.US,D,20090219,000000,2.7658,2.7658,2.7178,2.7178,3500,0
+PNQI.US,D,20090220,000000,2.698,2.7038,2.684,2.684,4575,0
+PNQI.US,D,20090226,000000,2.8078,2.8078,2.7858,2.7858,2250,0
+PNQI.US,D,20090303,000000,2.67,2.67,2.67,2.67,500,0
+PNQI.US,D,20090304,000000,2.7178,2.7178,2.7178,2.7178,1500,0
+PNQI.US,D,20090311,000000,2.7358,2.7358,2.7358,2.7358,1500,0
+PNQI.US,D,20090317,000000,2.8996,2.8996,2.8996,2.8996,500,0
+PNQI.US,D,20090319,000000,2.9196,2.9196,2.9196,2.9196,6905,0
+PNQI.US,D,20090323,000000,2.9256,3.0376,2.9256,3.0376,8925,0
+PNQI.US,D,20090324,000000,3.0076,3.0336,2.9976,3.0096,155310,0
+PNQI.US,D,20090326,000000,3.0796,3.0796,3.0796,3.0796,4390,0
+PNQI.US,D,20090327,000000,3.0496,3.0856,3.0416,3.0416,99225,0
+PNQI.US,D,20090330,000000,2.9476,2.9616,2.9476,2.9536,7880,0
+PNQI.US,D,20090331,000000,3.0016,3.1476,2.9996,3.0136,76970,0
+PNQI.US,D,20090401,000000,3.0616,3.0696,3.0476,3.0496,9450,0
+PNQI.US,D,20090402,000000,3.1496,3.2056,3.1496,3.1876,8130,0
+PNQI.US,D,20090403,000000,3.1656,3.2196,3.1536,3.2196,38100,0
+PNQI.US,D,20090406,000000,3.1916,3.1916,3.1576,3.1796,5155,0
+PNQI.US,D,20090407,000000,3.1876,3.1876,3.1236,3.1236,2500,0
+PNQI.US,D,20090408,000000,3.1436,3.1436,3.1436,3.1436,2750,0
+PNQI.US,D,20090409,000000,3.2914,3.3234,3.2914,3.3234,12760,0
+PNQI.US,D,20090413,000000,3.3474,3.3674,3.3094,3.3674,17745,0
+PNQI.US,D,20090415,000000,3.4434,3.4434,3.3414,3.3414,17015,0
+PNQI.US,D,20090416,000000,3.3894,3.5032,3.3434,3.4812,30025,0
+PNQI.US,D,20090417,000000,3.5432,3.5432,3.4194,3.4474,10190,0
+PNQI.US,D,20090420,000000,3.4474,3.4474,3.0976,3.3214,8555,0
+PNQI.US,D,20090421,000000,3.2894,3.3974,3.2894,3.3574,17015,0
+PNQI.US,D,20090423,000000,3.4434,3.4434,3.4134,3.4254,11745,0
+PNQI.US,D,20090424,000000,3.4892,3.5072,3.4892,3.4992,2000,0
+PNQI.US,D,20090427,000000,3.4534,3.4772,3.4354,3.4474,22465,0
+PNQI.US,D,20090428,000000,3.4334,3.4614,3.4334,3.4474,14515,0
+PNQI.US,D,20090429,000000,3.4772,3.5252,3.4772,3.4932,26270,0
+PNQI.US,D,20090430,000000,3.6372,3.6452,3.5752,3.5912,70660,0
+PNQI.US,D,20090501,000000,3.5892,3.6012,3.5812,3.5872,10785,0
+PNQI.US,D,20090504,000000,3.6472,3.689,3.6312,3.671,70070,0
+PNQI.US,D,20090505,000000,3.687,3.719,3.5112,3.713,59685,0
+PNQI.US,D,20090506,000000,3.819,3.819,3.6572,3.689,42700,0
+PNQI.US,D,20090507,000000,3.3634,3.673,3.3634,3.6192,44295,0
+PNQI.US,D,20090508,000000,3.797,3.877,3.5772,3.6512,55520,0
+PNQI.US,D,20090511,000000,3.4892,3.6472,3.4872,3.6472,41515,0
+PNQI.US,D,20090512,000000,3.879,3.879,3.5552,3.6272,13290,0
+PNQI.US,D,20090513,000000,3.5052,3.5052,3.4474,3.4514,65670,0
+PNQI.US,D,20090514,000000,3.4434,3.5192,3.4434,3.5192,29025,0
+PNQI.US,D,20090515,000000,3.4812,3.5232,3.4792,3.4952,14310,0
+PNQI.US,D,20090518,000000,3.5352,3.5532,3.5052,3.5532,7080,0
+PNQI.US,D,20090519,000000,3.6192,3.6192,3.6192,3.6192,500,0
+PNQI.US,D,20090520,000000,3.6232,3.715,3.5992,3.5992,9075,0
+PNQI.US,D,20090521,000000,3.5612,3.5612,3.5612,3.5612,1000,0
+PNQI.US,D,20090522,000000,3.5472,3.5892,3.5472,3.5892,2975,0
+PNQI.US,D,20090526,000000,3.5192,3.681,3.5192,3.677,367860,0
+PNQI.US,D,20090527,000000,3.675,3.687,3.6352,3.6352,4830,0
+PNQI.US,D,20090528,000000,3.5932,3.675,3.5932,3.675,4000,0
+PNQI.US,D,20090529,000000,3.827,3.827,3.827,3.827,500,0
+PNQI.US,D,20090601,000000,3.843,3.953,3.843,3.915,62445,0
+PNQI.US,D,20090602,000000,3.953,3.961,3.911,3.939,16725,0
+PNQI.US,D,20090603,000000,3.893,3.903,3.861,3.903,6025,0
+PNQI.US,D,20090604,000000,4.007,4.007,3.919,3.925,4985,0
+PNQI.US,D,20090605,000000,4.001,4.001,3.983,3.987,4400,0
+PNQI.US,D,20090608,000000,4.0668,4.0668,3.865,3.917,26675,0
+PNQI.US,D,20090609,000000,3.939,3.961,3.927,3.959,5005,0
+PNQI.US,D,20090610,000000,3.957,3.957,3.937,3.937,15015,0
+PNQI.US,D,20090611,000000,3.935,3.971,3.921,3.921,32250,0
+PNQI.US,D,20090612,000000,3.909,3.909,3.853,3.853,25175,0
+PNQI.US,D,20090615,000000,3.849,3.849,3.777,3.815,51010,0
+PNQI.US,D,20090616,000000,3.845,3.845,3.791,3.791,24955,0
+PNQI.US,D,20090617,000000,3.777,3.789,3.733,3.789,18580,0
+PNQI.US,D,20090618,000000,3.763,3.787,3.763,3.773,5445,0
+PNQI.US,D,20090619,000000,3.829,3.829,3.829,3.829,500,0
+PNQI.US,D,20090622,000000,3.785,3.789,3.6592,3.685,13670,0
+PNQI.US,D,20090623,000000,3.6092,3.6332,3.5972,3.6312,8505,0
+PNQI.US,D,20090624,000000,3.6592,3.739,3.6592,3.739,7055,0
+PNQI.US,D,20090625,000000,3.789,3.793,3.789,3.793,2825,0
+PNQI.US,D,20090626,000000,3.849,3.857,3.849,3.851,2930,0
+PNQI.US,D,20090629,000000,3.855,3.855,3.855,3.855,500,0
+PNQI.US,D,20090630,000000,4.1568,4.1568,3.785,3.785,50840,0
+PNQI.US,D,20090701,000000,3.853,3.853,3.815,3.815,4800,0
+PNQI.US,D,20090702,000000,3.693,3.709,3.693,3.701,8610,0
+PNQI.US,D,20090706,000000,3.677,3.677,3.6112,3.6292,8630,0
+PNQI.US,D,20090707,000000,3.5572,3.5572,3.5572,3.5572,2000,0
+PNQI.US,D,20090708,000000,3.5832,3.5832,3.5452,3.5472,2500,0
+PNQI.US,D,20090709,000000,3.6072,3.6072,3.6052,3.6052,2375,0
+PNQI.US,D,20090710,000000,3.6252,3.6252,3.6252,3.6252,5505,0
+PNQI.US,D,20090713,000000,3.5872,3.699,3.5872,3.695,42750,0
+PNQI.US,D,20090714,000000,3.759,3.775,3.753,3.775,6995,0
+PNQI.US,D,20090715,000000,3.847,3.933,3.847,3.933,17405,0
+PNQI.US,D,20090716,000000,3.943,4.001,3.939,3.999,17315,0
+PNQI.US,D,20090717,000000,3.997,3.997,3.971,3.973,31695,0
+PNQI.US,D,20090720,000000,4.0528,4.0668,4.0528,4.0608,12205,0
+PNQI.US,D,20090721,000000,4.027,4.027,4.027,4.027,10010,0
+PNQI.US,D,20090722,000000,4.0508,4.1288,4.0508,4.1288,55740,0
+PNQI.US,D,20090723,000000,4.1788,4.2886,4.1788,4.2586,97010,0
+PNQI.US,D,20090724,000000,4.2068,4.2586,4.2068,4.2546,102370,0
+PNQI.US,D,20090727,000000,4.2526,4.2526,4.1888,4.2108,23525,0
+PNQI.US,D,20090728,000000,4.1808,4.2228,4.1348,4.2008,18365,0
+PNQI.US,D,20090729,000000,4.1288,4.1368,4.1228,4.1248,6895,0
+PNQI.US,D,20090730,000000,4.1788,4.2008,4.1768,4.2008,6005,0
+PNQI.US,D,20090731,000000,4.1768,4.1968,4.1748,4.1888,5005,0
+PNQI.US,D,20090803,000000,4.2268,4.2526,4.2268,4.2428,13185,0
+PNQI.US,D,20090804,000000,4.2308,4.2428,4.2268,4.2268,9260,0
+PNQI.US,D,20090805,000000,4.1868,4.1988,4.1608,4.1888,17450,0
+PNQI.US,D,20090806,000000,4.1808,4.2168,4.1808,4.2168,52185,0
+PNQI.US,D,20090807,000000,4.2666,4.2706,4.2308,4.2706,16050,0
+PNQI.US,D,20090810,000000,4.2726,4.3146,4.2726,4.3046,7005,0
+PNQI.US,D,20090811,000000,4.2906,4.2906,4.2586,4.2726,29810,0
+PNQI.US,D,20090812,000000,4.3026,4.3306,4.3006,4.3126,7655,0
+PNQI.US,D,20090813,000000,4.3106,4.3146,4.2846,4.2906,13610,0
+PNQI.US,D,20090814,000000,4.2168,4.2228,4.2008,4.2228,14725,0
+PNQI.US,D,20090817,000000,4.1348,4.1348,4.0828,4.0968,24315,0
+PNQI.US,D,20090818,000000,4.0888,4.1448,4.0888,4.1448,2000,0
+PNQI.US,D,20090819,000000,4.1288,4.1288,4.1288,4.1288,4000,0
+PNQI.US,D,20090820,000000,4.2168,4.2388,4.2168,4.2368,5045,0
+PNQI.US,D,20090821,000000,4.2766,4.3006,4.2766,4.3006,25770,0
+PNQI.US,D,20090824,000000,4.3246,4.3306,4.2946,4.2946,15710,0
+PNQI.US,D,20090825,000000,4.3146,4.3386,4.2946,4.2946,22500,0
+PNQI.US,D,20090826,000000,4.2466,4.2786,4.2466,4.2786,3850,0
+PNQI.US,D,20090827,000000,4.2088,4.2786,4.2088,4.2786,15050,0
+PNQI.US,D,20090831,000000,4.2268,4.2268,4.1848,4.1928,8005,0
+PNQI.US,D,20090901,000000,4.2546,4.2546,4.1668,4.1668,10065,0
+PNQI.US,D,20090902,000000,4.0908,4.0928,4.0808,4.0908,13000,0
+PNQI.US,D,20090903,000000,4.0968,4.0968,4.0968,4.0968,500,0
+PNQI.US,D,20090904,000000,4.1348,4.1348,4.1348,4.1348,1000,0
+PNQI.US,D,20090908,000000,4.2268,4.2368,4.2268,4.2368,17100,0
+PNQI.US,D,20090909,000000,4.2946,4.3106,4.2946,4.3106,13110,0
+PNQI.US,D,20090910,000000,4.3586,4.3786,4.3586,4.3786,26030,0
+PNQI.US,D,20090911,000000,4.4226,4.4286,4.4146,4.4286,11260,0
+PNQI.US,D,20090914,000000,4.4066,4.4384,4.4066,4.4326,16140,0
+PNQI.US,D,20090915,000000,4.4504,4.5264,4.4504,4.5264,6230,0
+PNQI.US,D,20090916,000000,4.5864,4.6804,4.5864,4.6704,17515,0
+PNQI.US,D,20090917,000000,4.7124,4.7124,4.6864,4.6864,8115,0
+PNQI.US,D,20090918,000000,4.7184,4.7184,4.6784,4.7044,25540,0
+PNQI.US,D,20090921,000000,4.6484,4.6704,4.6484,4.6704,5380,0
+PNQI.US,D,20090922,000000,4.7184,4.7404,4.7184,4.7344,36185,0
+PNQI.US,D,20090923,000000,4.7444,4.7744,4.7444,4.7724,6605,0
+PNQI.US,D,20090924,000000,4.7524,4.7524,4.6204,4.6464,45670,0
+PNQI.US,D,20090925,000000,4.6384,4.6384,4.6084,4.6084,2060,0
+PNQI.US,D,20090928,000000,4.6424,4.7224,4.6424,4.7064,23805,0
+PNQI.US,D,20090929,000000,4.7124,4.7124,4.6864,4.7084,19990,0
+PNQI.US,D,20090930,000000,4.6404,4.7364,4.6384,4.7224,440805,0
+PNQI.US,D,20091001,000000,4.6844,4.6844,4.5684,4.5784,28255,0
+PNQI.US,D,20091002,000000,4.5464,4.5564,4.5364,4.5364,57280,0
+PNQI.US,D,20091005,000000,4.5724,4.5784,4.5664,4.5764,12460,0
+PNQI.US,D,20091006,000000,4.6404,4.7144,4.6404,4.7144,30610,0
+PNQI.US,D,20091007,000000,4.7184,4.7584,4.7184,4.7584,12720,0
+PNQI.US,D,20091008,000000,4.8322,4.8362,4.7764,4.7764,44770,0
+PNQI.US,D,20091009,000000,4.7804,4.7884,4.7684,4.7804,47575,0
+PNQI.US,D,20091012,000000,4.7844,4.7844,4.7164,4.7304,7520,0
+PNQI.US,D,20091013,000000,4.7504,4.7604,4.7384,4.7564,11380,0
+PNQI.US,D,20091014,000000,4.8242,4.8262,4.8064,4.8222,34230,0
+PNQI.US,D,20091015,000000,4.8164,4.8164,4.7844,4.7944,43475,0
+PNQI.US,D,20091016,000000,4.7824,4.7944,4.7644,4.7764,44305,0
+PNQI.US,D,20091019,000000,4.8004,4.8662,4.8004,4.8642,29410,0
+PNQI.US,D,20091020,000000,4.8822,4.8822,4.7904,4.8262,35990,0
+PNQI.US,D,20091021,000000,4.8822,4.9102,4.8482,4.8482,43580,0
+PNQI.US,D,20091022,000000,4.7944,4.8282,4.7584,4.8184,28745,0
+PNQI.US,D,20091023,000000,4.9002,4.9482,4.9002,4.9362,45730,0
+PNQI.US,D,20091026,000000,4.9422,4.9802,4.8902,4.9282,155070,0
+PNQI.US,D,20091027,000000,4.8302,4.8422,4.7464,4.7724,239715,0
+PNQI.US,D,20091028,000000,4.7584,4.8004,4.6724,4.6724,17555,0
+PNQI.US,D,20091029,000000,4.7444,4.7604,4.7384,4.7464,45600,0
+PNQI.US,D,20091030,000000,4.7464,4.7464,4.6124,4.6184,41435,0
+PNQI.US,D,20091102,000000,4.6104,4.6324,4.5644,4.5844,62355,0
+PNQI.US,D,20091103,000000,4.5904,4.6424,4.5904,4.6364,51550,0
+PNQI.US,D,20091104,000000,4.6884,4.6884,4.6624,4.6624,19400,0
+PNQI.US,D,20091105,000000,4.6964,4.7784,4.6864,4.7664,32775,0
+PNQI.US,D,20091106,000000,4.8144,4.8382,4.7924,4.8382,5355,0
+PNQI.US,D,20091109,000000,4.8822,4.9102,4.8822,4.9082,29305,0
+PNQI.US,D,20091110,000000,4.9462,4.9882,4.9382,4.9562,43265,0
+PNQI.US,D,20091111,000000,4.9942,5.02,4.9422,4.9482,20825,0
+PNQI.US,D,20091112,000000,4.9702,4.9882,4.9142,4.9142,25895,0
+PNQI.US,D,20091113,000000,4.9282,4.9422,4.9282,4.9342,11010,0
+PNQI.US,D,20091116,000000,5.0162,5.05,5.0122,5.034,37810,0
+PNQI.US,D,20091117,000000,5.0162,5.04,5.0082,5.038,8140,0
+PNQI.US,D,20091118,000000,5.044,5.044,4.9842,4.9922,22895,0
+PNQI.US,D,20091119,000000,4.9462,4.9462,4.8922,4.9102,18745,0
+PNQI.US,D,20091120,000000,4.8882,4.9042,4.8822,4.9002,14555,0
+PNQI.US,D,20091123,000000,4.9542,5.0082,4.9542,4.9902,52950,0
+PNQI.US,D,20091124,000000,4.9842,4.9842,4.9482,4.9582,28520,0
+PNQI.US,D,20091125,000000,4.9942,5.0022,4.9762,4.9982,467425,0
+PNQI.US,D,20091127,000000,4.8622,4.9362,4.8622,4.9302,12645,0
+PNQI.US,D,20091130,000000,4.9662,5.02,4.9362,4.9502,154800,0
+PNQI.US,D,20091201,000000,5.044,5.072,5.0142,5.062,93920,0
+PNQI.US,D,20091202,000000,5.076,5.102,5.076,5.094,15065,0
+PNQI.US,D,20091203,000000,5.088,5.116,5.056,5.056,30035,0
+PNQI.US,D,20091204,000000,5.134,5.14,4.9962,5.064,237340,0
+PNQI.US,D,20091207,000000,5.064,5.068,5.046,5.046,6790,0
+PNQI.US,D,20091208,000000,5.0082,5.0082,4.9902,4.9922,10565,0
+PNQI.US,D,20091209,000000,4.9482,4.9922,4.9402,4.9882,14200,0
+PNQI.US,D,20091210,000000,5.04,5.04,5.026,5.036,8455,0
+PNQI.US,D,20091211,000000,5.048,5.048,5.0162,5.024,9405,0
+PNQI.US,D,20091214,000000,5.05,5.05,5.024,5.024,3450,0
+PNQI.US,D,20091215,000000,5.024,5.062,5.024,5.058,7990,0
+PNQI.US,D,20091216,000000,5.062,5.082,5.036,5.062,105450,0
+PNQI.US,D,20091217,000000,5.024,5.024,5.0082,5.0082,3365,0
+PNQI.US,D,20091218,000000,5.024,5.024,5.022,5.022,1630,0
+PNQI.US,D,20091221,000000,5.064,5.086,5.064,5.086,24730,0
+PNQI.US,D,20091222,000000,5.102,5.102,5.08,5.094,6565,0
+PNQI.US,D,20091223,000000,5.126,5.2738,5.126,5.2178,48850,0
+PNQI.US,D,20091224,000000,5.2338,5.2578,5.2218,5.2358,107360,0
+PNQI.US,D,20091228,000000,5.2498,5.2758,5.2498,5.2518,15080,0
+PNQI.US,D,20091229,000000,5.2578,5.2578,5.2218,5.2358,31595,0
+PNQI.US,D,20091230,000000,5.2138,5.2138,5.196,5.2078,41250,0
+PNQI.US,D,20091231,000000,5.2178,5.2178,5.166,5.166,48640,0
+PNQI.US,D,20100104,000000,5.2238,5.2498,5.2158,5.2438,182670,0
+PNQI.US,D,20100105,000000,5.2478,5.2618,5.2198,5.2618,50665,0
+PNQI.US,D,20100106,000000,5.2578,5.2578,5.2058,5.2058,28720,0
+PNQI.US,D,20100107,000000,5.184,5.184,5.124,5.144,68550,0
+PNQI.US,D,20100108,000000,5.13,5.178,5.13,5.178,14000,0
+PNQI.US,D,20100111,000000,5.18,5.186,5.104,5.16,53450,0
+PNQI.US,D,20100112,000000,5.104,5.104,5.042,5.046,97375,0
+PNQI.US,D,20100113,000000,5.126,5.15,5.088,5.15,34510,0
+PNQI.US,D,20100114,000000,5.144,5.18,5.144,5.17,33700,0
+PNQI.US,D,20100115,000000,5.156,5.156,5.076,5.088,48995,0
+PNQI.US,D,20100119,000000,5.078,5.116,5.078,5.106,17740,0
+PNQI.US,D,20100120,000000,5.094,5.094,5.02,5.042,23815,0
+PNQI.US,D,20100121,000000,5.06,5.112,5.038,5.052,11910,0
+PNQI.US,D,20100122,000000,5.022,5.022,4.8642,4.8642,684820,0
+PNQI.US,D,20100125,000000,4.8942,4.8962,4.8362,4.8562,77975,0
+PNQI.US,D,20100126,000000,4.8362,4.8982,4.8164,4.8602,32380,0
+PNQI.US,D,20100127,000000,4.8662,4.8662,4.8662,4.8662,520,0
+PNQI.US,D,20100128,000000,4.9162,4.9262,4.8322,4.8502,17315,0
+PNQI.US,D,20100129,000000,4.8802,4.9202,4.7624,4.7704,149525,0
+PNQI.US,D,20100201,000000,4.7744,4.8084,4.7644,4.8024,39615,0
+PNQI.US,D,20100202,000000,4.8222,4.8422,4.8004,4.8402,13375,0
+PNQI.US,D,20100203,000000,4.8702,4.8962,4.8702,4.8962,4875,0
+PNQI.US,D,20100204,000000,4.8502,4.8782,4.7504,4.7504,12105,0
+PNQI.US,D,20100205,000000,4.7404,4.7684,4.6944,4.7684,89640,0
+PNQI.US,D,20100208,000000,4.7864,4.8144,4.7544,4.7544,7010,0
+PNQI.US,D,20100209,000000,4.7984,4.8084,4.7824,4.7904,44645,0
+PNQI.US,D,20100210,000000,4.8044,4.8064,4.8024,4.8044,7505,0
+PNQI.US,D,20100211,000000,4.8004,4.8922,4.7984,4.8922,40385,0
+PNQI.US,D,20100212,000000,4.8502,4.9002,4.8502,4.9002,18015,0
+PNQI.US,D,20100216,000000,4.9302,4.9782,4.9162,4.9422,15605,0
+PNQI.US,D,20100217,000000,4.9702,4.9702,4.9422,4.9462,39310,0
+PNQI.US,D,20100218,000000,4.9702,5.026,4.9582,5.022,30395,0
+PNQI.US,D,20100219,000000,5.018,5.058,5.0142,5.054,324335,0
+PNQI.US,D,20100222,000000,5.056,5.076,5.026,5.056,16155,0
+PNQI.US,D,20100223,000000,5.024,5.024,4.9562,4.9942,29980,0
+PNQI.US,D,20100224,000000,5.026,5.04,4.9862,5.034,10635,0
+PNQI.US,D,20100225,000000,4.9542,5.0122,4.9542,5.0082,20530,0
+PNQI.US,D,20100226,000000,5.018,5.052,5.018,5.042,17050,0
+PNQI.US,D,20100301,000000,5.06,5.178,5.06,5.172,28510,0
+PNQI.US,D,20100302,000000,5.192,5.2078,5.17,5.17,31565,0
+PNQI.US,D,20100303,000000,5.172,5.192,5.158,5.158,12955,0
+PNQI.US,D,20100304,000000,5.16,5.2198,5.16,5.2198,11035,0
+PNQI.US,D,20100305,000000,5.2518,5.3158,5.2338,5.3098,17330,0
+PNQI.US,D,20100308,000000,5.3118,5.3358,5.3118,5.3338,33270,0
+PNQI.US,D,20100309,000000,5.3518,5.4438,5.3518,5.4138,27720,0
+PNQI.US,D,20100310,000000,5.4718,5.4838,5.4638,5.4778,145615,0
+PNQI.US,D,20100311,000000,5.4538,5.4758,5.4518,5.4578,16090,0
+PNQI.US,D,20100312,000000,5.4998,5.4998,5.4818,5.4818,247135,0
+PNQI.US,D,20100315,000000,5.4838,5.4838,5.4458,5.4518,50735,0
+PNQI.US,D,20100316,000000,5.4918,5.5078,5.4918,5.5038,32770,0
+PNQI.US,D,20100317,000000,5.5098,5.5618,5.5098,5.5598,19710,0
+PNQI.US,D,20100318,000000,5.5996,5.5996,5.5158,5.5358,35845,0
+PNQI.US,D,20100319,000000,5.5118,5.5358,5.4798,5.4798,18125,0
+PNQI.US,D,20100322,000000,5.4838,5.5158,5.4838,5.5058,21365,0
+PNQI.US,D,20100323,000000,5.5738,5.5738,5.4638,5.4978,35065,0
+PNQI.US,D,20100324,000000,5.5058,5.5058,5.4638,5.4858,67125,0
+PNQI.US,D,20100325,000000,5.5518,5.5916,5.5098,5.5098,40870,0
+PNQI.US,D,20100326,000000,5.5158,5.5298,5.4818,5.4958,58075,0
+PNQI.US,D,20100329,000000,5.5438,5.5438,5.5178,5.5198,7800,0
+PNQI.US,D,20100330,000000,5.5258,5.5558,5.5258,5.5378,6005,0
+PNQI.US,D,20100331,000000,5.5158,5.5418,5.4998,5.5178,8620,0
+PNQI.US,D,20100401,000000,5.5478,5.5498,5.4918,5.5018,82715,0
+PNQI.US,D,20100405,000000,5.5258,5.5936,5.5258,5.5858,10150,0
+PNQI.US,D,20100406,000000,5.5758,5.6656,5.5758,5.6596,34835,0
+PNQI.US,D,20100407,000000,5.6416,5.6416,5.6116,5.6116,5315,0
+PNQI.US,D,20100408,000000,5.5878,5.6396,5.5878,5.6396,16860,0
+PNQI.US,D,20100409,000000,5.6496,5.6736,5.6436,5.6736,4690,0
+PNQI.US,D,20100412,000000,5.6956,5.7316,5.6916,5.7236,23215,0
+PNQI.US,D,20100413,000000,5.7056,5.7356,5.6796,5.7336,35735,0
+PNQI.US,D,20100414,000000,5.7536,5.8014,5.7536,5.8014,17350,0
+PNQI.US,D,20100415,000000,5.8254,5.8634,5.8254,5.8574,41750,0
+PNQI.US,D,20100416,000000,5.8114,5.8114,5.6756,5.6816,58070,0
+PNQI.US,D,20100419,000000,5.6616,5.6916,5.5678,5.6296,46075,0
+PNQI.US,D,20100420,000000,5.6876,5.7336,5.6876,5.7336,228835,0
+PNQI.US,D,20100421,000000,5.7276,5.7296,5.6916,5.7276,40225,0
+PNQI.US,D,20100422,000000,5.6576,5.7656,5.6576,5.7616,12680,0
+PNQI.US,D,20100423,000000,5.7496,5.7496,5.7096,5.7276,33015,0
+PNQI.US,D,20100426,000000,5.7636,5.8054,5.7636,5.7756,14605,0
+PNQI.US,D,20100427,000000,5.7436,5.7436,5.6196,5.6196,12170,0
+PNQI.US,D,20100428,000000,5.6516,5.6516,5.5378,5.5518,38625,0
+PNQI.US,D,20100429,000000,5.6676,5.7536,5.6676,5.7536,49960,0
+PNQI.US,D,20100430,000000,5.7376,5.7376,5.6116,5.6116,11610,0
+PNQI.US,D,20100503,000000,5.6256,5.6936,5.6256,5.6736,17540,0
+PNQI.US,D,20100504,000000,5.5338,5.5338,5.4658,5.4898,26420,0
+PNQI.US,D,20100505,000000,5.4438,5.5218,5.3958,5.4338,31955,0
+PNQI.US,D,20100506,000000,5.4358,5.9094,2.0984,5.3138,331145,0
+PNQI.US,D,20100507,000000,5.2978,5.3138,5.132,5.156,162840,0
+PNQI.US,D,20100510,000000,5.3638,5.4698,5.3638,5.4698,98445,0
+PNQI.US,D,20100511,000000,5.3898,5.5178,5.3898,5.4598,29960,0
+PNQI.US,D,20100512,000000,5.5038,5.5698,5.4838,5.5658,250940,0
+PNQI.US,D,20100513,000000,5.6216,5.7196,5.5758,5.5758,12045,0
+PNQI.US,D,20100514,000000,5.4618,5.4638,5.4118,5.4518,45725,0
+PNQI.US,D,20100517,000000,5.4938,5.4938,5.3818,5.4178,23070,0
+PNQI.US,D,20100518,000000,5.4818,5.4978,5.4258,5.4278,11510,0
+PNQI.US,D,20100519,000000,5.3858,5.4398,5.3098,5.3458,31695,0
+PNQI.US,D,20100520,000000,5.2178,5.2418,5.12,5.15,48660,0
+PNQI.US,D,20100521,000000,5.05,5.2318,5.048,5.2318,24615,0
+PNQI.US,D,20100524,000000,5.2738,5.3078,5.2298,5.2318,16475,0
+PNQI.US,D,20100525,000000,5.072,5.198,5.032,5.196,47660,0
+PNQI.US,D,20100526,000000,5.2558,5.3058,5.2138,5.2138,12510,0
+PNQI.US,D,20100527,000000,5.3278,5.3738,5.3158,5.3658,6255,0
+PNQI.US,D,20100528,000000,5.3738,5.4098,5.3458,5.3718,9505,0
+PNQI.US,D,20100601,000000,5.3718,5.3718,5.2858,5.2858,2350,0
+PNQI.US,D,20100602,000000,5.2758,5.3538,5.2658,5.3538,20775,0
+PNQI.US,D,20100603,000000,5.4078,5.4738,5.4078,5.4718,43980,0
+PNQI.US,D,20100604,000000,5.3838,5.3838,5.3058,5.3058,15635,0
+PNQI.US,D,20100607,000000,5.3618,5.3618,5.194,5.194,10910,0
+PNQI.US,D,20100608,000000,5.122,5.17,5.104,5.162,23825,0
+PNQI.US,D,20100609,000000,5.2458,5.2898,5.2338,5.2498,10125,0
+PNQI.US,D,20100610,000000,5.2518,5.3378,5.2518,5.3378,16990,0
+PNQI.US,D,20100611,000000,5.3958,5.3958,5.3958,5.3958,750,0
+PNQI.US,D,20100614,000000,5.4658,5.4658,5.4478,5.4518,33750,0
+PNQI.US,D,20100615,000000,5.4458,5.5138,5.4458,5.5138,23190,0
+PNQI.US,D,20100616,000000,5.5198,5.5618,5.5198,5.5578,14560,0
+PNQI.US,D,20100617,000000,5.5638,5.5638,5.4838,5.4998,25265,0
+PNQI.US,D,20100618,000000,5.5318,5.5318,5.5158,5.5218,15280,0
+PNQI.US,D,20100621,000000,5.5658,5.5658,5.4618,5.4618,21600,0
+PNQI.US,D,20100622,000000,5.4898,5.4898,5.4058,5.4058,2000,0
+PNQI.US,D,20100623,000000,5.4038,5.4198,5.3938,5.3938,17890,0
+PNQI.US,D,20100624,000000,5.3038,5.3038,5.3018,5.3038,225845,0
+PNQI.US,D,20100625,000000,5.2578,5.3718,5.2498,5.3698,17515,0
+PNQI.US,D,20100628,000000,5.3778,5.3778,5.3238,5.3238,3000,0
+PNQI.US,D,20100629,000000,5.2378,5.2378,5.026,5.05,66355,0
+PNQI.US,D,20100630,000000,5.038,5.126,5.0102,5.018,25720,0
+PNQI.US,D,20100701,000000,5.038,5.038,4.8902,5.0062,42185,0
+PNQI.US,D,20100702,000000,5.04,5.04,4.9742,4.9742,11505,0
+PNQI.US,D,20100706,000000,5.03,5.044,4.9662,4.9662,4365,0
+PNQI.US,D,20100707,000000,5.042,5.116,5.042,5.116,8480,0
+PNQI.US,D,20100708,000000,5.2278,5.2598,5.172,5.192,9855,0
+PNQI.US,D,20100709,000000,5.2058,5.2458,5.2058,5.2458,1860,0
+PNQI.US,D,20100712,000000,5.2458,5.2818,5.2398,5.2578,24025,0
+PNQI.US,D,20100713,000000,5.3218,5.4218,5.3118,5.4218,23340,0
+PNQI.US,D,20100714,000000,5.4258,5.4538,5.4098,5.4098,18940,0
+PNQI.US,D,20100715,000000,5.4478,5.4478,5.3798,5.4358,21830,0
+PNQI.US,D,20100716,000000,5.3658,5.3658,5.2618,5.2618,4000,0
+PNQI.US,D,20100719,000000,5.2738,5.3198,5.2298,5.2998,196685,0
+PNQI.US,D,20100720,000000,5.204,5.3618,5.204,5.3618,19025,0
+PNQI.US,D,20100721,000000,5.3858,5.3858,5.2638,5.2678,20095,0
+PNQI.US,D,20100722,000000,5.3718,5.3718,5.3538,5.3618,6005,0
+PNQI.US,D,20100723,000000,5.3158,5.4518,5.2798,5.4498,29875,0
+PNQI.US,D,20100726,000000,5.4778,5.5038,5.4738,5.4738,95675,0
+PNQI.US,D,20100727,000000,5.5198,5.5198,5.4918,5.4918,19010,0
+PNQI.US,D,20100728,000000,5.4958,5.4958,5.3958,5.3958,8605,0
+PNQI.US,D,20100729,000000,5.4158,5.4158,5.2838,5.3618,92145,0
+PNQI.US,D,20100730,000000,5.3938,5.3938,5.3658,5.3798,154085,0
+PNQI.US,D,20100802,000000,5.4398,5.4458,5.4178,5.4318,190445,0
+PNQI.US,D,20100803,000000,5.4338,5.4858,5.4138,5.4638,52680,0
+PNQI.US,D,20100804,000000,5.5218,5.6276,5.5198,5.6236,16865,0
+PNQI.US,D,20100805,000000,5.5976,5.6016,5.5878,5.5878,5510,0
+PNQI.US,D,20100806,000000,5.5758,5.6376,5.5758,5.6256,10290,0
+PNQI.US,D,20100809,000000,5.6696,5.7136,5.6636,5.6976,24715,0
+PNQI.US,D,20100810,000000,5.6236,5.6976,5.6236,5.6976,4165,0
+PNQI.US,D,20100811,000000,5.5858,5.5858,5.5158,5.5198,19175,0
+PNQI.US,D,20100812,000000,5.4558,5.5698,5.4458,5.5618,69430,0
+PNQI.US,D,20100813,000000,5.5298,5.5578,5.5238,5.5578,19865,0
+PNQI.US,D,20100816,000000,5.4998,5.6016,5.4958,5.5618,16790,0
+PNQI.US,D,20100817,000000,5.6616,5.6776,5.6236,5.6236,68860,0
+PNQI.US,D,20100818,000000,5.6216,5.6396,5.5818,5.5956,21525,0
+PNQI.US,D,20100819,000000,5.5718,5.6116,5.5718,5.6056,13195,0
+PNQI.US,D,20100820,000000,5.5878,5.6296,5.5778,5.6296,42795,0
+PNQI.US,D,20100823,000000,5.5698,5.6176,5.5698,5.5718,5650,0
+PNQI.US,D,20100824,000000,5.4698,5.4998,5.4578,5.4718,164245,0
+PNQI.US,D,20100825,000000,5.4258,5.5298,5.4258,5.5298,14000,0
+PNQI.US,D,20100826,000000,5.5418,5.5418,5.4898,5.4998,219995,0
+PNQI.US,D,20100827,000000,5.5318,5.6236,5.4778,5.6216,151725,0
+PNQI.US,D,20100830,000000,5.6176,5.6176,5.5178,5.5198,23010,0
+PNQI.US,D,20100831,000000,5.5078,5.5478,5.4998,5.5238,145985,0
+PNQI.US,D,20100901,000000,5.6096,5.7276,5.6096,5.7276,12835,0
+PNQI.US,D,20100902,000000,5.7436,5.8274,5.7436,5.8274,12490,0
+PNQI.US,D,20100903,000000,5.8894,5.8914,5.8754,5.8794,20930,0
+PNQI.US,D,20100907,000000,5.8654,5.8654,5.8254,5.8274,41355,0
+PNQI.US,D,20100908,000000,5.8194,5.9114,5.8194,5.9094,17885,0
+PNQI.US,D,20100909,000000,5.9374,5.9374,5.8954,5.9174,24310,0
+PNQI.US,D,20100910,000000,5.9174,5.9354,5.9174,5.9354,9670,0
+PNQI.US,D,20100913,000000,5.9952,6.0372,5.9952,6.0352,7245,0
+PNQI.US,D,20100914,000000,6.0352,6.0492,6.0292,6.0352,15080,0
+PNQI.US,D,20100915,000000,6.0492,6.0512,6.0452,6.0472,6940,0
+PNQI.US,D,20100916,000000,6.0592,6.0712,6.0352,6.0692,9030,0
+PNQI.US,D,20100917,000000,6.0712,6.0912,6.0512,6.0912,112020,0
+PNQI.US,D,20100920,000000,6.1092,6.2292,6.1092,6.2292,18825,0
+PNQI.US,D,20100921,000000,6.2552,6.3152,6.2532,6.2792,170690,0
+PNQI.US,D,20100922,000000,6.2692,6.2692,6.2172,6.2532,50900,0
+PNQI.US,D,20100923,000000,6.2232,6.3512,6.2232,6.2992,16685,0
+PNQI.US,D,20100924,000000,6.403,6.451,6.395,6.451,8730,0
+PNQI.US,D,20100927,000000,6.463,6.517,6.461,6.515,24195,0
+PNQI.US,D,20100928,000000,6.511,6.527,6.421,6.507,28340,0
+PNQI.US,D,20100929,000000,6.501,6.519,6.495,6.515,46995,0
+PNQI.US,D,20100930,000000,6.559,6.559,6.385,6.453,43970,0
+PNQI.US,D,20101001,000000,6.491,6.491,6.3612,6.387,81620,0
+PNQI.US,D,20101004,000000,6.371,6.371,6.2732,6.3052,65055,0
+PNQI.US,D,20101005,000000,6.403,6.495,6.403,6.487,49150,0
+PNQI.US,D,20101006,000000,6.423,6.429,6.1952,6.2332,286730,0
+PNQI.US,D,20101007,000000,6.2612,6.2832,6.1992,6.2392,54065,0
+PNQI.US,D,20101008,000000,6.2792,6.3132,6.2012,6.3092,173560,0
+PNQI.US,D,20101011,000000,6.3092,6.3412,6.2832,6.2832,19860,0
+PNQI.US,D,20101012,000000,6.2712,6.2992,6.1952,6.2992,12945,0
+PNQI.US,D,20101013,000000,6.367,6.417,6.367,6.385,140560,0
+PNQI.US,D,20101014,000000,6.427,6.439,6.3492,6.383,57690,0
+PNQI.US,D,20101015,000000,6.479,6.541,6.479,6.529,80665,0
+PNQI.US,D,20101018,000000,6.531,6.553,6.529,6.547,52495,0
+PNQI.US,D,20101019,000000,6.457,6.481,6.363,6.377,30985,0
+PNQI.US,D,20101020,000000,6.403,6.485,6.403,6.445,93070,0
+PNQI.US,D,20101021,000000,6.535,6.6248,6.509,6.561,164800,0
+PNQI.US,D,20101022,000000,6.6108,6.7028,6.5928,6.6928,86840,0
+PNQI.US,D,20101025,000000,6.7448,6.8206,6.7448,6.7886,85315,0
+PNQI.US,D,20101026,000000,6.7646,6.8786,6.7646,6.8506,92195,0
+PNQI.US,D,20101027,000000,6.8526,6.9066,6.8206,6.9006,50335,0
+PNQI.US,D,20101028,000000,6.9586,6.9586,6.8426,6.8866,58430,0
+PNQI.US,D,20101029,000000,6.8726,6.9166,6.8726,6.9126,62410,0
+PNQI.US,D,20101101,000000,6.9286,6.9286,6.7766,6.7986,81700,0
+PNQI.US,D,20101102,000000,6.8906,6.9226,6.8806,6.9066,579870,0
+PNQI.US,D,20101103,000000,6.9326,6.9486,6.8686,6.9466,55235,0
+PNQI.US,D,20101104,000000,7.0346,7.0346,6.9266,6.9566,51380,0
+PNQI.US,D,20101105,000000,6.9506,6.9786,6.9346,6.9786,48980,0
+PNQI.US,D,20101108,000000,6.9746,7.0666,6.9726,7.0506,93300,0
+PNQI.US,D,20101109,000000,7.1066,7.1186,7.0066,7.0066,64490,0
+PNQI.US,D,20101110,000000,7.0226,7.0946,6.9806,7.0846,75880,0
+PNQI.US,D,20101111,000000,7.0186,7.0826,6.9886,7.0666,39950,0
+PNQI.US,D,20101112,000000,7.0306,7.0546,6.9186,6.9486,99075,0
+PNQI.US,D,20101115,000000,6.9646,6.9646,6.8446,6.8586,61970,0
+PNQI.US,D,20101116,000000,6.7946,6.8006,6.6888,6.6908,195560,0
+PNQI.US,D,20101117,000000,6.7268,6.8106,6.7268,6.7906,89325,0
+PNQI.US,D,20101118,000000,6.8526,6.9466,6.8526,6.9146,102895,0
+PNQI.US,D,20101119,000000,6.9126,6.9126,6.8606,6.8906,31620,0
+PNQI.US,D,20101122,000000,6.8906,7.0006,6.8846,6.9986,94085,0
+PNQI.US,D,20101123,000000,6.9266,6.9266,6.8246,6.8646,46435,0
+PNQI.US,D,20101124,000000,6.9986,7.0386,6.9986,7.0326,47705,0
+PNQI.US,D,20101126,000000,7.0086,7.0446,7.0086,7.0446,21365,0
+PNQI.US,D,20101129,000000,7.0366,7.0546,6.9806,7.0346,38080,0
+PNQI.US,D,20101130,000000,6.9146,6.9526,6.9066,6.9066,15715,0
+PNQI.US,D,20101201,000000,7.0206,7.0686,6.9966,7.0066,118355,0
+PNQI.US,D,20101202,000000,7.0146,7.0466,6.9886,7.0226,57940,0
+PNQI.US,D,20101203,000000,6.9966,7.0866,6.9966,7.0866,71400,0
+PNQI.US,D,20101206,000000,7.1246,7.1544,7.1066,7.1524,33115,0
+PNQI.US,D,20101207,000000,7.2404,7.2404,7.1664,7.1664,38785,0
+PNQI.US,D,20101208,000000,7.1844,7.1844,7.1364,7.1684,216470,0
+PNQI.US,D,20101209,000000,7.1624,7.1644,7.1364,7.1584,13415,0
+PNQI.US,D,20101210,000000,7.1884,7.2184,7.1804,7.2164,30410,0
+PNQI.US,D,20101213,000000,7.2384,7.2384,7.1226,7.1246,100930,0
+PNQI.US,D,20101214,000000,7.1524,7.1524,7.0466,7.0646,27840,0
+PNQI.US,D,20101215,000000,7.1246,7.1246,6.9886,7.0086,70800,0
+PNQI.US,D,20101216,000000,7.0146,7.0286,6.9526,7.0126,436025,0
+PNQI.US,D,20101217,000000,7.0126,7.0406,7.0106,7.0186,34130,0
+PNQI.US,D,20101220,000000,7.0386,7.0426,6.9386,7.0126,43675,0
+PNQI.US,D,20101221,000000,7.0126,7.0946,7.0126,7.0846,37960,0
+PNQI.US,D,20101222,000000,7.0846,7.0846,7.0466,7.0606,19980,0
+PNQI.US,D,20101223,000000,7.0626,7.0626,7.0006,7.0126,58325,0
+PNQI.US,D,20101227,000000,6.9946,7.0026,6.9366,7.0026,18285,0
+PNQI.US,D,20101228,000000,7.0086,7.0086,6.9606,6.9686,72770,0
+PNQI.US,D,20101229,000000,6.9966,7.0126,6.9766,7.0066,139130,0
+PNQI.US,D,20101230,000000,6.9886,7.0046,6.9666,6.9846,21025,0
+PNQI.US,D,20101231,000000,6.9346,6.9346,6.9186,6.9326,70555,0
+PNQI.US,D,20110103,000000,6.9846,7.0606,6.9846,7.0286,418550,0
+PNQI.US,D,20110104,000000,7.0486,7.0846,6.9826,7.0026,49340,0
+PNQI.US,D,20110105,000000,7.0026,7.1344,7.0026,7.1344,45695,0
+PNQI.US,D,20110106,000000,7.1644,7.1724,7.1046,7.1504,63260,0
+PNQI.US,D,20110107,000000,7.1864,7.1864,7.0826,7.1404,39470,0
+PNQI.US,D,20110110,000000,7.0946,7.1684,7.0866,7.1684,71875,0
+PNQI.US,D,20110111,000000,7.2044,7.2344,7.1884,7.2064,160345,0
+PNQI.US,D,20110112,000000,7.2664,7.2704,7.2344,7.2404,103185,0
+PNQI.US,D,20110113,000000,7.2944,7.3064,7.2644,7.2644,32815,0
+PNQI.US,D,20110114,000000,7.2844,7.3482,7.2764,7.3482,16595,0
+PNQI.US,D,20110118,000000,7.3682,7.3902,7.3602,7.3862,36720,0
+PNQI.US,D,20110119,000000,7.3862,7.3902,7.2344,7.2444,45080,0
+PNQI.US,D,20110120,000000,7.1984,7.1984,7.1246,7.1544,19655,0
+PNQI.US,D,20110121,000000,7.1924,7.2124,7.0786,7.0786,130490,0
+PNQI.US,D,20110124,000000,7.0146,7.1266,7.0106,7.1206,109320,0
+PNQI.US,D,20110125,000000,7.1046,7.1126,7.0506,7.1126,44500,0
+PNQI.US,D,20110126,000000,7.1146,7.1364,7.0626,7.1266,251830,0
+PNQI.US,D,20110127,000000,7.1524,7.2744,7.1524,7.2464,31205,0
+PNQI.US,D,20110128,000000,7.2724,7.2724,7.1306,7.1384,49445,0
+PNQI.US,D,20110131,000000,7.1764,7.2124,6.8946,7.1844,295275,0
+PNQI.US,D,20110201,000000,7.2924,7.3802,7.2924,7.3582,141500,0
+PNQI.US,D,20110202,000000,7.3602,7.4222,7.3542,7.3922,51420,0
+PNQI.US,D,20110203,000000,7.4122,7.4502,7.3702,7.4322,51625,0
+PNQI.US,D,20110204,000000,7.4242,7.4942,7.4002,7.4822,97330,0
+PNQI.US,D,20110207,000000,7.5002,7.56,7.5002,7.5122,95455,0
+PNQI.US,D,20110208,000000,7.556,7.564,7.5102,7.558,41190,0
+PNQI.US,D,20110209,000000,7.582,7.62,7.566,7.568,56790,0
+PNQI.US,D,20110210,000000,7.52,7.676,7.5142,7.67,52545,0
+PNQI.US,D,20110211,000000,7.628,7.714,7.622,7.704,120140,0
+PNQI.US,D,20110214,000000,7.76,7.782,7.74,7.748,79055,0
+PNQI.US,D,20110215,000000,7.752,7.772,7.714,7.732,104550,0
+PNQI.US,D,20110216,000000,7.748,7.768,7.724,7.744,56530,0
+PNQI.US,D,20110218,000000,7.702,7.732,7.654,7.68,66625,0
+PNQI.US,D,20110222,000000,7.4682,7.568,7.3862,7.3922,101220,0
+PNQI.US,D,20110223,000000,7.3942,7.4182,7.1724,7.2724,92270,0
+PNQI.US,D,20110224,000000,7.3382,7.3822,7.2764,7.3682,389505,0
+PNQI.US,D,20110225,000000,7.4162,7.4402,7.3782,7.4062,57495,0
+PNQI.US,D,20110228,000000,7.3902,7.4302,7.3024,7.3304,44675,0
+PNQI.US,D,20110301,000000,7.3304,7.3782,7.1744,7.2064,87330,0
+PNQI.US,D,20110302,000000,7.1984,7.2784,7.1904,7.2784,48935,0
+PNQI.US,D,20110303,000000,7.2944,7.3842,7.2944,7.3622,34410,0
+PNQI.US,D,20110304,000000,7.3662,7.3842,7.3342,7.3602,128100,0
+PNQI.US,D,20110307,000000,7.3902,7.3902,7.1326,7.2624,38360,0
+PNQI.US,D,20110308,000000,7.2604,7.3542,7.2604,7.3382,28670,0
+PNQI.US,D,20110309,000000,7.2924,7.3622,7.2904,7.3402,20305,0
+PNQI.US,D,20110310,000000,7.2524,7.3402,7.2204,7.2904,28325,0
+PNQI.US,D,20110311,000000,7.2804,7.3622,7.2024,7.3562,231170,0
+PNQI.US,D,20110314,000000,7.3004,7.3244,7.2364,7.2944,28920,0
+PNQI.US,D,20110315,000000,7.0506,7.2584,6.8946,7.2284,73585,0
+PNQI.US,D,20110316,000000,7.1984,7.2824,7.0846,7.1046,61820,0
+PNQI.US,D,20110317,000000,7.2164,7.2384,7.1226,7.1226,48180,0
+PNQI.US,D,20110318,000000,7.1944,7.1944,7.1464,7.1564,27795,0
+PNQI.US,D,20110321,000000,7.2444,7.3044,7.2384,7.2684,21545,0
+PNQI.US,D,20110322,000000,7.2564,7.2944,7.2564,7.2944,19255,0
+PNQI.US,D,20110323,000000,7.2604,7.4162,7.2604,7.4122,22310,0
+PNQI.US,D,20110324,000000,7.4562,7.552,7.4562,7.546,16530,0
+PNQI.US,D,20110325,000000,7.59,7.668,7.578,7.594,44725,0
+PNQI.US,D,20110328,000000,7.634,7.67,7.602,7.616,18940,0
+PNQI.US,D,20110329,000000,7.706,7.712,7.688,7.712,18625,0
+PNQI.US,D,20110330,000000,7.774,7.852,7.774,7.83,99670,0
+PNQI.US,D,20110331,000000,7.84,7.844,7.802,7.842,131190,0
+PNQI.US,D,20110401,000000,7.872,7.9478,7.87,7.894,113780,0
+PNQI.US,D,20110404,000000,7.9378,7.9898,7.9318,7.9738,41540,0
+PNQI.US,D,20110405,000000,7.9958,8.0198,7.9698,7.9738,34755,0
+PNQI.US,D,20110406,000000,8.0558,8.0558,7.85,7.902,45060,0
+PNQI.US,D,20110407,000000,7.9058,7.9418,7.832,7.9338,47375,0
+PNQI.US,D,20110408,000000,7.9878,8.0058,7.9338,7.9678,49375,0
+PNQI.US,D,20110411,000000,7.9998,7.9998,7.87,7.9058,37800,0
+PNQI.US,D,20110412,000000,7.9078,7.9078,7.812,7.832,55690,0
+PNQI.US,D,20110413,000000,7.884,7.902,7.884,7.896,1835,0
+PNQI.US,D,20110414,000000,7.89,7.9578,7.884,7.9578,29125,0
+PNQI.US,D,20110415,000000,7.894,7.9478,7.894,7.9438,18235,0
+PNQI.US,D,20110418,000000,7.87,7.9138,7.784,7.9098,12550,0
+PNQI.US,D,20110419,000000,7.9338,7.9838,7.904,7.9758,24420,0
+PNQI.US,D,20110420,000000,8.0898,8.1296,8.0678,8.0918,55520,0
+PNQI.US,D,20110421,000000,8.1176,8.1376,8.0778,8.1376,65925,0
+PNQI.US,D,20110425,000000,8.1916,8.2316,8.1716,8.2236,67680,0
+PNQI.US,D,20110426,000000,8.2496,8.2496,8.1156,8.1276,79995,0
+PNQI.US,D,20110427,000000,8.1856,8.2556,8.1276,8.2436,51080,0
+PNQI.US,D,20110428,000000,8.2276,8.2496,8.1856,8.2356,75180,0
+PNQI.US,D,20110429,000000,8.2396,8.2974,8.2376,8.2756,64295,0
+PNQI.US,D,20110502,000000,8.3494,8.3494,8.2456,8.2536,124765,0
+PNQI.US,D,20110503,000000,8.2756,8.2756,7.9898,8.0158,97855,0
+PNQI.US,D,20110504,000000,8.0398,8.0418,7.872,8.0038,42235,0
+PNQI.US,D,20110505,000000,7.9938,8.0838,7.898,7.9838,68975,0
+PNQI.US,D,20110506,000000,8.0458,8.1116,7.9938,8.0098,73810,0
+PNQI.US,D,20110509,000000,8.0218,8.0858,7.9938,8.0838,68535,0
+PNQI.US,D,20110510,000000,8.1216,8.1496,8.0858,8.1116,92615,0
+PNQI.US,D,20110511,000000,8.1296,8.1296,7.9518,8.0058,205115,0
+PNQI.US,D,20110512,000000,7.9838,8.0118,7.898,7.9918,29300,0
+PNQI.US,D,20110513,000000,7.9178,7.9718,7.846,7.862,68010,0
+PNQI.US,D,20110516,000000,7.816,7.85,7.598,7.632,187825,0
+PNQI.US,D,20110517,000000,7.582,7.69,7.558,7.688,170885,0
+PNQI.US,D,20110518,000000,7.718,7.824,7.718,7.792,95900,0
+PNQI.US,D,20110519,000000,7.834,7.9178,7.824,7.896,74490,0
+PNQI.US,D,20110520,000000,7.9078,7.9358,7.856,7.892,398505,0
+PNQI.US,D,20110523,000000,7.776,7.776,7.678,7.702,137600,0
+PNQI.US,D,20110524,000000,7.756,7.76,7.634,7.634,146410,0
+PNQI.US,D,20110525,000000,7.634,7.72,7.598,7.694,145740,0
+PNQI.US,D,20110526,000000,7.686,7.766,7.686,7.756,19990,0
+PNQI.US,D,20110527,000000,7.812,7.828,7.788,7.8,12060,0
+PNQI.US,D,20110531,000000,7.88,7.9178,7.848,7.904,18425,0
+PNQI.US,D,20110601,000000,7.9138,7.9358,7.788,7.788,28580,0
+PNQI.US,D,20110602,000000,7.808,7.904,7.794,7.888,9945,0
+PNQI.US,D,20110603,000000,7.806,7.882,7.71,7.73,32040,0
+PNQI.US,D,20110606,000000,7.748,7.748,7.4942,7.524,67105,0
+PNQI.US,D,20110607,000000,7.54,7.578,7.4642,7.5122,44100,0
+PNQI.US,D,20110608,000000,7.4702,7.52,7.3762,7.3962,183480,0
+PNQI.US,D,20110609,000000,7.4142,7.4662,7.3402,7.4342,63490,0
+PNQI.US,D,20110610,000000,7.3184,7.3762,7.2964,7.3422,138285,0
+PNQI.US,D,20110613,000000,7.3284,7.3542,7.2044,7.2484,135790,0
+PNQI.US,D,20110614,000000,7.3084,7.4082,7.3084,7.4002,233070,0
+PNQI.US,D,20110615,000000,7.3304,7.3622,7.2144,7.2144,63125,0
+PNQI.US,D,20110616,000000,7.2404,7.2544,7.0306,7.1544,571365,0
+PNQI.US,D,20110617,000000,7.2204,7.2224,7.1206,7.1344,22840,0
+PNQI.US,D,20110620,000000,7.0966,7.1604,7.0966,7.1186,100050,0
+PNQI.US,D,20110621,000000,7.1644,7.4282,7.1644,7.4242,37990,0
+PNQI.US,D,20110622,000000,7.3902,7.4182,7.3582,7.3582,18455,0
+PNQI.US,D,20110623,000000,7.2744,7.4182,7.2324,7.4182,46155,0
+PNQI.US,D,20110624,000000,7.4342,7.4342,7.3442,7.3442,16005,0
+PNQI.US,D,20110627,000000,7.3382,7.4882,7.3382,7.4722,34505,0
+PNQI.US,D,20110628,000000,7.5182,7.574,7.5182,7.568,22555,0
+PNQI.US,D,20110629,000000,7.598,7.654,7.576,7.642,39895,0
+PNQI.US,D,20110630,000000,7.688,7.764,7.688,7.756,85995,0
+PNQI.US,D,20110701,000000,7.756,7.904,7.756,7.904,11200,0
+PNQI.US,D,20110705,000000,7.9658,8.0678,7.9338,8.0578,116675,0
+PNQI.US,D,20110706,000000,8.0478,8.1058,7.9958,8.0898,319580,0
+PNQI.US,D,20110707,000000,8.1456,8.2156,8.1456,8.1856,469550,0
+PNQI.US,D,20110708,000000,8.0318,8.1676,8.0318,8.1676,141490,0
+PNQI.US,D,20110711,000000,8.0838,8.1436,7.9258,7.9538,61610,0
+PNQI.US,D,20110712,000000,7.9538,7.9658,7.9,7.9238,23725,0
+PNQI.US,D,20110713,000000,7.9578,8.0698,7.9578,7.9978,49975,0
+PNQI.US,D,20110714,000000,7.9978,8.0358,7.834,7.868,30695,0
+PNQI.US,D,20110715,000000,8.0438,8.0738,7.9678,8.0398,111785,0
+PNQI.US,D,20110718,000000,7.9838,7.9838,7.848,7.9118,21435,0
+PNQI.US,D,20110719,000000,8.0238,8.1376,8.0238,8.1196,56405,0
+PNQI.US,D,20110720,000000,8.1656,8.1656,8.0058,8.0318,219990,0
+PNQI.US,D,20110721,000000,8.0038,8.0898,7.9618,7.9618,129385,0
+PNQI.US,D,20110722,000000,7.9818,8.0858,7.9818,8.0618,18150,0
+PNQI.US,D,20110725,000000,7.9918,8.0998,7.9878,8.0538,106100,0
+PNQI.US,D,20110726,000000,8.0598,8.1476,8.0598,8.1216,52560,0
+PNQI.US,D,20110727,000000,8.1276,8.1276,7.9598,7.9938,95030,0
+PNQI.US,D,20110728,000000,7.9618,8.0178,7.9078,7.9358,140775,0
+PNQI.US,D,20110729,000000,7.854,7.9058,7.794,7.862,59965,0
+PNQI.US,D,20110801,000000,7.9658,7.9938,7.716,7.812,62210,0
+PNQI.US,D,20110802,000000,7.814,7.828,7.552,7.552,73110,0
+PNQI.US,D,20110803,000000,7.546,7.594,7.3362,7.594,97770,0
+PNQI.US,D,20110804,000000,7.4222,7.5022,7.1266,7.1484,313940,0
+PNQI.US,D,20110805,000000,7.2884,7.3004,6.8966,7.1544,141240,0
+PNQI.US,D,20110808,000000,6.8066,6.9246,6.6248,6.6368,447340,0
+PNQI.US,D,20110809,000000,6.7148,7.0406,6.6388,7.0406,253895,0
+PNQI.US,D,20110810,000000,6.9426,7.0526,6.8206,6.8406,77785,0
+PNQI.US,D,20110811,000000,6.9586,7.1644,6.8386,7.1146,118550,0
+PNQI.US,D,20110812,000000,7.1764,7.2344,7.1206,7.2144,56050,0
+PNQI.US,D,20110815,000000,7.2404,7.2864,7.1584,7.2864,53120,0
+PNQI.US,D,20110816,000000,7.2124,7.2124,6.9766,7.0726,74470,0
+PNQI.US,D,20110817,000000,7.0766,7.0806,6.9306,6.9806,217720,0
+PNQI.US,D,20110818,000000,6.8146,6.8146,6.499,6.499,99975,0
+PNQI.US,D,20110819,000000,6.475,6.7368,6.417,6.431,143835,0
+PNQI.US,D,20110822,000000,6.5828,6.5928,6.409,6.481,80175,0
+PNQI.US,D,20110823,000000,6.491,6.8186,6.483,6.8186,55410,0
+PNQI.US,D,20110824,000000,6.8326,6.8666,6.7128,6.8226,71975,0
+PNQI.US,D,20110825,000000,6.8806,6.8926,6.7148,6.7348,14070,0
+PNQI.US,D,20110826,000000,6.6348,6.9326,6.6228,6.9226,80385,0
+PNQI.US,D,20110829,000000,7.0426,7.1984,7.0426,7.1984,72910,0
+PNQI.US,D,20110830,000000,7.1944,7.4022,7.1644,7.3602,261260,0
+PNQI.US,D,20110831,000000,7.4282,7.4622,7.2684,7.3562,81230,0
+PNQI.US,D,20110901,000000,7.3982,7.4302,7.2464,7.2564,51095,0
+PNQI.US,D,20110902,000000,7.1086,7.1206,7.0206,7.0666,41685,0
+PNQI.US,D,20110906,000000,6.8226,7.1066,6.8226,7.1066,116835,0
+PNQI.US,D,20110907,000000,7.2384,7.3164,7.2024,7.3064,17065,0
+PNQI.US,D,20110908,000000,7.3144,7.3962,7.2704,7.3044,17395,0
+PNQI.US,D,20110909,000000,7.2144,7.2264,6.9886,7.0366,123425,0
+PNQI.US,D,20110912,000000,6.9306,7.1066,6.9226,7.0986,99925,0
+PNQI.US,D,20110913,000000,7.1186,7.1824,7.0866,7.1764,49840,0
+PNQI.US,D,20110914,000000,7.2004,7.3682,7.1944,7.2724,40920,0
+PNQI.US,D,20110915,000000,7.2944,7.3304,7.2244,7.3224,50260,0
+PNQI.US,D,20110916,000000,7.3244,7.3602,7.3044,7.3602,11690,0
+PNQI.US,D,20110919,000000,7.3024,7.3342,7.2264,7.3144,167905,0
+PNQI.US,D,20110920,000000,7.3324,7.3522,7.0946,7.1246,119000,0
+PNQI.US,D,20110921,000000,7.1624,7.1624,7.0266,7.0266,10735,0
+PNQI.US,D,20110922,000000,6.7706,6.7926,6.5908,6.6648,52965,0
+PNQI.US,D,20110923,000000,6.6208,6.7726,6.6188,6.7726,103540,0
+PNQI.US,D,20110926,000000,6.8066,6.8266,6.5828,6.8266,51270,0
+PNQI.US,D,20110927,000000,6.9326,7.0386,6.9026,6.9026,45100,0
+PNQI.US,D,20110928,000000,6.8666,6.8666,6.7188,6.7188,66420,0
+PNQI.US,D,20110929,000000,6.6968,6.7148,6.377,6.473,180505,0
+PNQI.US,D,20110930,000000,6.411,6.529,6.3212,6.3572,71530,0
+PNQI.US,D,20111003,000000,6.2972,6.3572,6.1032,6.1172,192220,0
+PNQI.US,D,20111004,000000,6.0452,6.2952,5.9594,6.2952,376395,0
+PNQI.US,D,20111005,000000,6.3032,6.501,6.2312,6.479,117420,0
+PNQI.US,D,20111006,000000,6.509,6.7168,6.503,6.7168,54130,0
+PNQI.US,D,20111007,000000,6.6968,6.7248,6.5988,6.6828,20555,0
+PNQI.US,D,20111010,000000,6.7428,6.9066,6.7428,6.8566,88150,0
+PNQI.US,D,20111011,000000,6.8886,6.9846,6.7886,6.9846,26795,0
+PNQI.US,D,20111012,000000,7.0426,7.0906,7.0046,7.0246,280340,0
+PNQI.US,D,20111013,000000,7.0106,7.1246,6.9746,7.0966,157740,0
+PNQI.US,D,20111014,000000,7.2664,7.2924,7.1764,7.2604,153840,0
+PNQI.US,D,20111017,000000,7.1884,7.2204,7.1166,7.1384,35635,0
+PNQI.US,D,20111018,000000,7.0506,7.1644,6.9526,7.1424,55095,0
+PNQI.US,D,20111019,000000,7.1326,7.1564,6.9646,6.9646,35795,0
+PNQI.US,D,20111020,000000,6.9926,6.9926,6.8386,6.9826,60135,0
+PNQI.US,D,20111021,000000,7.0666,7.0926,6.9986,7.0726,260965,0
+PNQI.US,D,20111024,000000,7.1126,7.3642,7.1126,7.3522,349955,0
+PNQI.US,D,20111025,000000,7.2984,7.2984,7.1026,7.1026,143770,0
+PNQI.US,D,20111026,000000,7.1126,7.1206,6.8826,7.0166,51375,0
+PNQI.US,D,20111027,000000,7.2744,7.3522,7.2144,7.2804,323845,0
+PNQI.US,D,20111028,000000,7.3662,7.4242,7.3144,7.4162,94980,0
+PNQI.US,D,20111031,000000,7.3382,7.3382,7.1904,7.1904,107065,0
+PNQI.US,D,20111101,000000,6.9306,7.0446,6.9306,6.9706,158335,0
+PNQI.US,D,20111102,000000,7.1126,7.1246,7.0566,7.1206,336980,0
+PNQI.US,D,20111103,000000,7.2064,7.3402,7.1344,7.3402,51295,0
+PNQI.US,D,20111104,000000,7.3004,7.3562,7.2024,7.3422,117460,0
+PNQI.US,D,20111107,000000,7.3284,7.3462,7.2544,7.3382,70005,0
+PNQI.US,D,20111108,000000,7.3942,7.4782,7.3342,7.4782,140450,0
+PNQI.US,D,20111109,000000,7.2904,7.3084,7.1544,7.1544,510195,0
+PNQI.US,D,20111110,000000,7.2544,7.2544,7.0846,7.1326,46960,0
+PNQI.US,D,20111111,000000,7.2104,7.2984,7.1844,7.2984,10065,0
+PNQI.US,D,20111114,000000,7.2944,7.3004,7.2464,7.2624,14375,0
+PNQI.US,D,20111115,000000,7.2324,7.3284,7.2044,7.3144,16990,0
+PNQI.US,D,20111116,000000,7.2704,7.3104,7.2064,7.2224,41040,0
+PNQI.US,D,20111117,000000,7.1944,7.2324,6.9886,7.0026,17545,0
+PNQI.US,D,20111118,000000,7.0706,7.0706,6.9246,6.9306,124705,0
+PNQI.US,D,20111121,000000,6.8266,6.8266,6.6448,6.7308,172945,0
+PNQI.US,D,20111122,000000,6.6748,6.7706,6.6428,6.7268,107055,0
+PNQI.US,D,20111123,000000,6.6888,6.6888,6.5648,6.5888,76645,0
+PNQI.US,D,20111125,000000,6.5808,6.5848,6.495,6.495,4655,0
+PNQI.US,D,20111128,000000,6.6868,6.7786,6.6708,6.7546,347150,0
+PNQI.US,D,20111129,000000,6.7626,6.7646,6.6868,6.7148,234125,0
+PNQI.US,D,20111130,000000,6.9446,6.9446,6.8806,6.9326,171370,0
+PNQI.US,D,20111201,000000,6.9446,7.0386,6.9446,7.0046,23575,0
+PNQI.US,D,20111202,000000,7.0746,7.1026,7.0226,7.0226,61510,0
+PNQI.US,D,20111205,000000,7.0826,7.1644,7.0646,7.0746,29240,0
+PNQI.US,D,20111206,000000,7.0546,7.0866,7.0266,7.0486,59105,0
+PNQI.US,D,20111207,000000,7.0046,7.0606,6.9526,7.0606,54665,0
+PNQI.US,D,20111208,000000,6.9906,7.0426,6.9426,6.9466,55620,0
+PNQI.US,D,20111209,000000,6.9526,7.0786,6.9526,7.0786,15415,0
+PNQI.US,D,20111212,000000,7.0246,7.0246,6.9266,6.9746,53735,0
+PNQI.US,D,20111213,000000,7.0486,7.0486,6.8326,6.8326,23000,0
+PNQI.US,D,20111214,000000,6.8166,6.8166,6.6428,6.7368,25985,0
+PNQI.US,D,20111215,000000,6.7926,6.7926,6.7228,6.7506,43240,0
+PNQI.US,D,20111216,000000,6.7866,6.8206,6.7586,6.8086,27770,0
+PNQI.US,D,20111219,000000,6.8206,6.8406,6.6968,6.7088,26995,0
+PNQI.US,D,20111220,000000,6.8446,6.9486,6.8326,6.9386,117245,0
+PNQI.US,D,20111221,000000,6.9226,6.9226,6.7288,6.8126,119450,0
+PNQI.US,D,20111222,000000,6.8526,6.9426,6.8526,6.9386,39140,0
+PNQI.US,D,20111223,000000,6.9626,6.9806,6.9626,6.9806,16245,0
+PNQI.US,D,20111227,000000,6.9566,7.0206,6.9566,6.9846,138520,0
+PNQI.US,D,20111228,000000,6.9726,6.9726,6.8826,6.8846,75540,0
+PNQI.US,D,20111229,000000,6.8886,6.9166,6.8286,6.9146,33270,0
+PNQI.US,D,20111230,000000,6.8966,6.9266,6.8966,6.9016,83745,0
+PNQI.US,D,20120103,000000,7.0346,7.0866,7.0086,7.0806,142745,0
+PNQI.US,D,20120104,000000,6.9946,7.0166,6.9406,7.0006,85385,0
+PNQI.US,D,20120105,000000,6.9906,7.0426,6.9666,7.0426,40145,0
+PNQI.US,D,20120106,000000,7.0626,7.0806,7.0186,7.0186,45100,0
+PNQI.US,D,20120109,000000,7.0226,7.0226,6.9746,6.9746,28140,0
+PNQI.US,D,20120110,000000,7.0686,7.0786,7.0306,7.0586,59150,0
+PNQI.US,D,20120111,000000,7.0546,7.1226,7.0546,7.1146,181445,0
+PNQI.US,D,20120112,000000,7.1604,7.1624,7.0746,7.1306,29685,0
+PNQI.US,D,20120113,000000,7.0586,7.1046,7.0286,7.0966,46890,0
+PNQI.US,D,20120117,000000,7.1864,7.1964,7.1186,7.1424,255380,0
+PNQI.US,D,20120118,000000,7.1404,7.2304,7.1404,7.2304,161280,0
+PNQI.US,D,20120119,000000,7.2764,7.3522,7.2764,7.3264,96170,0
+PNQI.US,D,20120120,000000,7.2624,7.2684,7.2044,7.2304,58200,0
+PNQI.US,D,20120123,000000,7.2804,7.2804,7.1724,7.2084,31620,0
+PNQI.US,D,20120124,000000,7.1824,7.2204,7.1584,7.2124,617480,0
+PNQI.US,D,20120125,000000,7.1804,7.2624,7.1744,7.2604,95780,0
+PNQI.US,D,20120126,000000,7.3044,7.3942,7.2684,7.2764,70655,0
+PNQI.US,D,20120127,000000,7.2944,7.4742,7.2944,7.4702,24155,0
+PNQI.US,D,20120130,000000,7.3842,7.4302,7.3562,7.4062,106895,0
+PNQI.US,D,20120131,000000,7.4402,7.4542,7.3362,7.3962,141890,0
+PNQI.US,D,20120201,000000,7.3822,7.4802,7.3662,7.4642,176565,0
+PNQI.US,D,20120202,000000,7.5022,7.606,7.5022,7.602,33950,0
+PNQI.US,D,20120203,000000,7.67,7.76,7.666,7.744,108235,0
+PNQI.US,D,20120206,000000,7.63,7.698,7.63,7.654,158865,0
+PNQI.US,D,20120207,000000,7.65,7.682,7.6,7.64,59210,0
+PNQI.US,D,20120208,000000,7.696,7.698,7.62,7.678,420035,0
+PNQI.US,D,20120209,000000,7.678,7.766,7.672,7.758,155295,0
+PNQI.US,D,20120210,000000,7.694,7.764,7.69,7.704,84170,0
+PNQI.US,D,20120213,000000,7.804,7.844,7.772,7.844,17195,0
+PNQI.US,D,20120214,000000,7.844,7.88,7.82,7.86,71200,0
+PNQI.US,D,20120215,000000,7.894,7.9258,7.794,7.814,106065,0
+PNQI.US,D,20120216,000000,7.816,7.878,7.744,7.87,57185,0
+PNQI.US,D,20120217,000000,7.872,7.888,7.794,7.848,55815,0
+PNQI.US,D,20120221,000000,7.854,7.866,7.73,7.744,65075,0
+PNQI.US,D,20120222,000000,7.752,7.752,7.694,7.724,108825,0
+PNQI.US,D,20120223,000000,7.694,7.782,7.692,7.768,31600,0
+PNQI.US,D,20120224,000000,7.812,7.834,7.784,7.81,35750,0
+PNQI.US,D,20120227,000000,7.768,7.854,7.724,7.838,35630,0
+PNQI.US,D,20120228,000000,7.9198,7.9858,7.872,7.9618,82335,0
+PNQI.US,D,20120229,000000,7.9538,7.9558,7.838,7.844,43630,0
+PNQI.US,D,20120301,000000,7.874,7.9538,7.868,7.9358,325155,0
+PNQI.US,D,20120302,000000,7.9618,8.0198,7.9338,7.9578,29695,0
+PNQI.US,D,20120305,000000,7.9458,7.9518,7.822,7.848,72980,0
+PNQI.US,D,20120306,000000,7.738,7.738,7.66,7.67,85920,0
+PNQI.US,D,20120307,000000,7.74,7.784,7.738,7.776,10840,0
+PNQI.US,D,20120308,000000,7.836,7.9138,7.834,7.9,47790,0
+PNQI.US,D,20120309,000000,7.9298,7.9638,7.9118,7.9218,33090,0
+PNQI.US,D,20120312,000000,7.9318,7.9438,7.87,7.894,92320,0
+PNQI.US,D,20120313,000000,7.9358,8.0138,7.9138,8.0138,61330,0
+PNQI.US,D,20120314,000000,8.0138,8.0378,7.9438,7.9658,38105,0
+PNQI.US,D,20120315,000000,7.9598,8.0258,7.9558,8.0218,208840,0
+PNQI.US,D,20120316,000000,8.0398,8.1038,8.0278,8.0878,15450,0
+PNQI.US,D,20120319,000000,8.0978,8.2056,8.0658,8.1816,39910,0
+PNQI.US,D,20120320,000000,8.1116,8.1576,8.0398,8.1476,75580,0
+PNQI.US,D,20120321,000000,8.1576,8.2476,8.1576,8.2256,50955,0
+PNQI.US,D,20120322,000000,8.1496,8.2216,8.1196,8.1996,61975,0
+PNQI.US,D,20120323,000000,8.1536,8.2356,8.1316,8.2356,32230,0
+PNQI.US,D,20120326,000000,8.3054,8.4374,8.2994,8.4374,72335,0
+PNQI.US,D,20120327,000000,8.4374,8.5074,8.4354,8.4374,71785,0
+PNQI.US,D,20120328,000000,8.4394,8.4394,8.2974,8.3474,41260,0
+PNQI.US,D,20120329,000000,8.2736,8.3194,8.2296,8.3154,40495,0
+PNQI.US,D,20120330,000000,8.3534,8.3686,8.2714,8.3194,33200,0
+PNQI.US,D,20120402,000000,8.2096,8.2914,8.1996,8.2576,85500,0
+PNQI.US,D,20120403,000000,8.2536,8.2914,8.2276,8.2416,508405,0
+PNQI.US,D,20120404,000000,8.1496,8.1736,8.0538,8.1038,78225,0
+PNQI.US,D,20120405,000000,8.0978,8.1476,8.0718,8.1436,40945,0
+PNQI.US,D,20120409,000000,8.0218,8.1436,8.0218,8.1396,144615,0
+PNQI.US,D,20120410,000000,8.1476,8.1536,7.9298,7.9398,79890,0
+PNQI.US,D,20120411,000000,8.0278,8.0598,7.9658,8.0038,161250,0
+PNQI.US,D,20120412,000000,8.0278,8.1956,8.0278,8.1816,43185,0
+PNQI.US,D,20120413,000000,8.1536,8.1536,8.0858,8.1096,15510,0
+PNQI.US,D,20120416,000000,8.1476,8.1476,7.9258,7.9358,95330,0
+PNQI.US,D,20120417,000000,7.9998,8.1176,7.9998,8.0938,54740,0
+PNQI.US,D,20120418,000000,8.0618,8.1376,8.0618,8.1376,54960,0
+PNQI.US,D,20120419,000000,8.1696,8.2516,8.1018,8.1216,42380,0
+PNQI.US,D,20120420,000000,8.1516,8.1596,8.0658,8.0758,25170,0
+PNQI.US,D,20120423,000000,7.9698,7.9698,7.84,7.9658,44070,0
+PNQI.US,D,20120424,000000,7.9358,7.9358,7.82,7.846,104850,0
+PNQI.US,D,20120425,000000,7.888,7.9998,7.888,7.9998,118500,0
+PNQI.US,D,20120426,000000,7.9938,8.0878,7.9938,8.0658,65480,0
+PNQI.US,D,20120427,000000,8.2036,8.3334,8.2036,8.2876,88880,0
+PNQI.US,D,20120430,000000,8.2556,8.2716,8.2016,8.2116,39400,0
+PNQI.US,D,20120501,000000,8.2914,8.3094,8.2236,8.2316,657535,0
+PNQI.US,D,20120502,000000,8.2216,8.2336,8.1436,8.2116,69575,0
+PNQI.US,D,20120503,000000,8.2356,8.2356,8.0638,8.1058,114140,0
+PNQI.US,D,20120504,000000,8.0198,8.0358,7.9758,7.9938,31960,0
+PNQI.US,D,20120507,000000,7.9198,8.0098,7.9058,7.9758,47150,0
+PNQI.US,D,20120508,000000,7.894,7.9198,7.728,7.904,343185,0
+PNQI.US,D,20120509,000000,7.794,7.9178,7.794,7.894,84300,0
+PNQI.US,D,20120510,000000,7.9298,7.9298,7.832,7.844,13775,0
+PNQI.US,D,20120511,000000,7.794,7.89,7.794,7.822,41560,0
+PNQI.US,D,20120514,000000,7.776,7.816,7.748,7.816,31870,0
+PNQI.US,D,20120515,000000,7.82,7.896,7.79,7.814,58820,0
+PNQI.US,D,20120516,000000,7.85,7.9458,7.806,7.842,156245,0
+PNQI.US,D,20120517,000000,7.802,7.818,7.612,7.63,105415,0
+PNQI.US,D,20120518,000000,7.658,7.704,7.4502,7.4622,247795,0
+PNQI.US,D,20120521,000000,7.4842,7.718,7.4242,7.698,50385,0
+PNQI.US,D,20120522,000000,7.664,7.754,7.586,7.648,27140,0
+PNQI.US,D,20120523,000000,7.584,7.756,7.574,7.748,56260,0
+PNQI.US,D,20120524,000000,7.786,7.786,7.634,7.648,15125,0
+PNQI.US,D,20120525,000000,7.658,7.666,7.636,7.644,9120,0
+PNQI.US,D,20120529,000000,7.694,7.762,7.67,7.762,116805,0
+PNQI.US,D,20120530,000000,7.684,7.686,7.538,7.59,30870,0
+PNQI.US,D,20120531,000000,7.598,7.598,7.4482,7.554,123745,0
+PNQI.US,D,20120601,000000,7.3862,7.3982,7.3064,7.3204,169800,0
+PNQI.US,D,20120604,000000,7.3442,7.3902,7.2904,7.3482,220630,0
+PNQI.US,D,20120605,000000,7.3462,7.4002,7.3462,7.3942,26175,0
+PNQI.US,D,20120606,000000,7.54,7.628,7.54,7.604,29595,0
+PNQI.US,D,20120607,000000,7.71,7.71,7.586,7.598,74395,0
+PNQI.US,D,20120608,000000,7.546,7.642,7.546,7.642,15825,0
+PNQI.US,D,20120611,000000,7.706,7.706,7.578,7.578,20620,0
+PNQI.US,D,20120612,000000,7.572,7.572,7.4722,7.526,14395,0
+PNQI.US,D,20120613,000000,7.5042,7.534,7.4162,7.4242,40930,0
+PNQI.US,D,20120614,000000,7.4442,7.4822,7.4182,7.4582,30920,0
+PNQI.US,D,20120615,000000,7.4642,7.628,7.4642,7.628,83110,0
+PNQI.US,D,20120618,000000,7.58,7.788,7.58,7.752,77765,0
+PNQI.US,D,20120619,000000,7.826,7.862,7.806,7.854,17320,0
+PNQI.US,D,20120620,000000,7.866,7.866,7.75,7.768,18865,0
+PNQI.US,D,20120621,000000,7.722,7.75,7.574,7.58,102570,0
+PNQI.US,D,20120622,000000,7.612,7.666,7.612,7.654,12420,0
+PNQI.US,D,20120625,000000,7.538,7.538,7.4642,7.5102,21545,0
+PNQI.US,D,20120626,000000,7.56,7.618,7.536,7.618,5980,0
+PNQI.US,D,20120627,000000,7.636,7.67,7.622,7.622,22160,0
+PNQI.US,D,20120628,000000,7.522,7.542,7.4022,7.4922,74875,0
+PNQI.US,D,20120629,000000,7.654,7.7562,7.622,7.756,29835,0
+PNQI.US,D,20120702,000000,7.788,7.788,7.686,7.716,41905,0
+PNQI.US,D,20120703,000000,7.7858,7.8024,7.7858,7.7904,70220,0
+PNQI.US,D,20120705,000000,7.792,7.894,7.792,7.854,21010,0
+PNQI.US,D,20120706,000000,7.812,7.812,7.662,7.68,183120,0
+PNQI.US,D,20120709,000000,7.666,7.716,7.62,7.642,13695,0
+PNQI.US,D,20120710,000000,7.692,7.692,7.4862,7.4922,79600,0
+PNQI.US,D,20120711,000000,7.544,7.544,7.3842,7.4662,46340,0
+PNQI.US,D,20120712,000000,7.3462,7.4422,7.3144,7.4422,20625,0
+PNQI.US,D,20120713,000000,7.4842,7.51,7.4702,7.5044,10335,0
+PNQI.US,D,20120716,000000,7.4902,7.4902,7.4222,7.4322,19015,0
+PNQI.US,D,20120717,000000,7.4622,7.4622,7.3084,7.3902,87340,0
+PNQI.US,D,20120718,000000,7.3742,7.5082,7.3742,7.4808,49800,0
+PNQI.US,D,20120719,000000,7.562,7.69,7.562,7.658,36405,0
+PNQI.US,D,20120720,000000,7.636,7.662,7.598,7.646,29620,0
+PNQI.US,D,20120723,000000,7.4942,7.542,7.3982,7.526,28840,0
+PNQI.US,D,20120724,000000,7.622,7.622,7.4622,7.4962,83160,0
+PNQI.US,D,20120725,000000,7.4662,7.4662,7.4162,7.4182,20200,0
+PNQI.US,D,20120726,000000,7.5162,7.568,7.5162,7.56,25470,0
+PNQI.US,D,20120727,000000,7.602,7.9358,7.602,7.9358,10080,0
+PNQI.US,D,20120730,000000,7.9238,7.9238,7.82,7.842,7555,0
+PNQI.US,D,20120731,000000,7.828,7.854,7.758,7.758,17865,0
+PNQI.US,D,20120801,000000,7.698,7.726,7.692,7.712,46160,0
+PNQI.US,D,20120802,000000,7.6084,7.6228,7.6,7.6228,14645,0
+PNQI.US,D,20120803,000000,7.8728,7.8728,7.824,7.828,28075,0
+PNQI.US,D,20120806,000000,7.848,8.0038,7.848,7.9878,33100,0
+PNQI.US,D,20120807,000000,7.9978,8.1038,7.9978,8.0798,88665,0
+PNQI.US,D,20120808,000000,7.9738,7.9778,7.9182,7.9218,27010,0
+PNQI.US,D,20120809,000000,7.898,7.9358,7.898,7.9084,14920,0
+PNQI.US,D,20120810,000000,7.882,7.9138,7.858,7.912,137435,0
+PNQI.US,D,20120813,000000,7.9358,7.9598,7.8792,7.898,10450,0
+PNQI.US,D,20120814,000000,7.9338,7.9338,7.8406,7.8406,23615,0
+PNQI.US,D,20120815,000000,7.87,7.9218,7.87,7.9218,9900,0
+PNQI.US,D,20120816,000000,7.9238,8.0278,7.9238,8.0032,81590,0
+PNQI.US,D,20120817,000000,8.0158,8.0338,8.0058,8.0338,11800,0
+PNQI.US,D,20120820,000000,8.0038,8.0038,7.9578,7.9938,22130,0
+PNQI.US,D,20120821,000000,8.0098,8.0338,7.9022,7.9032,25050,0
+PNQI.US,D,20120822,000000,7.9638,8.0238,7.9338,7.9954,12715,0
+PNQI.US,D,20120823,000000,7.9758,7.9758,7.894,7.9298,26110,0
+PNQI.US,D,20120824,000000,7.9258,7.9658,7.918,7.9578,9435,0
+PNQI.US,D,20120827,000000,7.9698,7.9698,7.9358,7.9358,11685,0
+PNQI.US,D,20120828,000000,7.9558,8.0078,7.9558,7.9958,40375,0
+PNQI.US,D,20120829,000000,8.0098,8.0238,7.9778,8.0238,55420,0
+PNQI.US,D,20120830,000000,7.9778,7.9778,7.9238,7.9398,14315,0
+PNQI.US,D,20120831,000000,7.9798,7.9878,7.9538,7.9758,21065,0
+PNQI.US,D,20120904,000000,7.9638,8.0318,7.9386,8.0188,16860,0
+PNQI.US,D,20120905,000000,7.9958,8.0014,7.9718,7.981,16860,0
+PNQI.US,D,20120906,000000,8.0858,8.1754,8.0858,8.1656,33930,0
+PNQI.US,D,20120907,000000,8.1816,8.2596,8.1816,8.2096,225840,0
+PNQI.US,D,20120910,000000,8.1776,8.1876,8.1256,8.1296,95810,0
+PNQI.US,D,20120911,000000,8.1336,8.1576,8.1244,8.1416,51695,0
+PNQI.US,D,20120912,000000,8.1552,8.163,8.1338,8.1476,10080,0
+PNQI.US,D,20120913,000000,8.1736,8.338,8.1736,8.3174,56190,0
+PNQI.US,D,20120914,000000,8.3534,8.4826,8.3534,8.4362,72655,0
+PNQI.US,D,20120917,000000,8.4474,8.4474,8.3514,8.3694,40030,0
+PNQI.US,D,20120918,000000,8.3634,8.3734,8.3494,8.3714,21990,0
+PNQI.US,D,20120919,000000,8.3714,8.4874,8.3714,8.473,44850,0
+PNQI.US,D,20120920,000000,8.4154,8.4154,8.3774,8.4014,22385,0
+PNQI.US,D,20120921,000000,8.4754,8.4754,8.4294,8.4294,16270,0
+PNQI.US,D,20120924,000000,8.3654,8.4214,8.3654,8.4074,56720,0
+PNQI.US,D,20120925,000000,8.4614,8.4834,8.3054,8.3114,33395,0
+PNQI.US,D,20120926,000000,8.2576,8.2914,8.1796,8.2296,30965,0
+PNQI.US,D,20120927,000000,8.2736,8.3948,8.2736,8.3942,21390,0
+PNQI.US,D,20120928,000000,8.3734,8.3994,8.3734,8.3894,17735,0
+PNQI.US,D,20121001,000000,8.4114,8.4114,8.3506,8.3506,23400,0
+PNQI.US,D,20121002,000000,8.3534,8.3534,8.2962,8.3082,27280,0
+PNQI.US,D,20121003,000000,8.3754,8.4288,8.3574,8.4288,33400,0
+PNQI.US,D,20121004,000000,8.4574,8.4994,8.4274,8.497,40580,0
+PNQI.US,D,20121005,000000,8.5654,8.5834,8.4534,8.4626,21210,0
+PNQI.US,D,20121008,000000,8.4234,8.4734,8.4074,8.4534,11165,0
+PNQI.US,D,20121009,000000,8.4114,8.4114,8.2416,8.2496,39255,0
+PNQI.US,D,20121010,000000,8.2456,8.2676,8.1696,8.1786,54095,0
+PNQI.US,D,20121011,000000,8.2576,8.2676,8.1936,8.2216,121290,0
+PNQI.US,D,20121012,000000,8.2096,8.2134,8.1776,8.1916,49220,0
+PNQI.US,D,20121015,000000,8.2176,8.2456,8.1378,8.2456,32770,0
+PNQI.US,D,20121016,000000,8.2656,8.2914,8.2356,8.2756,29495,0
+PNQI.US,D,20121017,000000,8.2716,8.329,8.2602,8.2894,14595,0
+PNQI.US,D,20121018,000000,8.2796,8.3368,8.0938,8.1636,70505,0
+PNQI.US,D,20121019,000000,8.1516,8.1516,7.9558,7.9938,48240,0
+PNQI.US,D,20121022,000000,7.9738,8.0438,7.9638,8.0058,127960,0
+PNQI.US,D,20121023,000000,7.9398,8.0474,7.9078,8.0198,75960,0
+PNQI.US,D,20121024,000000,8.0358,8.0358,7.914,7.9158,23085,0
+PNQI.US,D,20121025,000000,7.9898,7.9898,7.9238,7.9558,81005,0
+PNQI.US,D,20121026,000000,7.9478,7.9978,7.854,7.9978,107020,0
+PNQI.US,D,20121031,000000,7.9698,7.9698,7.89,7.9,10840,0
+PNQI.US,D,20121101,000000,7.9618,8.0298,7.9298,8.0254,109940,0
+PNQI.US,D,20121102,000000,8.1336,8.1336,8.0078,8.0078,85290,0
+PNQI.US,D,20121105,000000,7.9938,8.0266,7.9346,8.0266,20805,0
+PNQI.US,D,20121106,000000,8.0238,8.1038,8.0238,8.1038,35100,0
+PNQI.US,D,20121107,000000,7.9958,7.9958,7.8706,7.913,54265,0
+PNQI.US,D,20121108,000000,7.886,7.8966,7.794,7.796,24185,0
+PNQI.US,D,20121109,000000,7.736,7.806,7.71,7.762,55495,0
+PNQI.US,D,20121112,000000,7.796,7.8116,7.756,7.802,119205,0
+PNQI.US,D,20121113,000000,7.786,7.824,7.73,7.73,21180,0
+PNQI.US,D,20121114,000000,7.75,7.75,7.554,7.572,158835,0
+PNQI.US,D,20121115,000000,7.558,7.594,7.4902,7.5686,41090,0
+PNQI.US,D,20121116,000000,7.578,7.614,7.5142,7.592,63050,0
+PNQI.US,D,20121119,000000,7.672,7.7276,7.672,7.702,68585,0
+PNQI.US,D,20121120,000000,7.796,7.798,7.7308,7.768,31375,0
+PNQI.US,D,20121121,000000,7.816,7.82,7.746,7.812,170805,0
+PNQI.US,D,20121123,000000,7.846,7.8698,7.838,7.8698,119150,0
+PNQI.US,D,20121126,000000,7.9178,7.9178,7.8502,7.888,53440,0
+PNQI.US,D,20121127,000000,7.894,7.9378,7.8938,7.896,45155,0
+PNQI.US,D,20121128,000000,7.866,7.9958,7.866,7.9958,25175,0
+PNQI.US,D,20121129,000000,8.0578,8.0918,8.0098,8.0658,32250,0
+PNQI.US,D,20121130,000000,8.0518,8.0518,7.9758,8.0138,26470,0
+PNQI.US,D,20121203,000000,8.0658,8.0658,7.9738,7.9862,20960,0
+PNQI.US,D,20121204,000000,7.9758,7.9758,7.85,7.904,17085,0
+PNQI.US,D,20121205,000000,7.9258,7.9258,7.852,7.8612,54930,0
+PNQI.US,D,20121206,000000,7.868,7.9472,7.868,7.9418,6030,0
+PNQI.US,D,20121207,000000,7.9738,7.9738,7.9278,7.9558,28475,0
+PNQI.US,D,20121210,000000,7.9318,7.9422,7.894,7.894,7860,0
+PNQI.US,D,20121211,000000,7.9598,8.0258,7.9598,8.0038,29730,0
+PNQI.US,D,20121212,000000,8.0338,8.107,8.0204,8.0638,31295,0
+PNQI.US,D,20121213,000000,8.0558,8.0958,7.9878,7.9878,11570,0
+PNQI.US,D,20121214,000000,8.0038,8.0578,8.0038,8.0318,12145,0
+PNQI.US,D,20121217,000000,8.0598,8.1396,8.0324,8.1396,39150,0
+PNQI.US,D,20121218,000000,8.1896,8.3028,8.1828,8.2776,43610,0
+PNQI.US,D,20121219,000000,8.3174,8.3258,8.2914,8.2914,385305,0
+PNQI.US,D,20121220,000000,8.3184,8.3374,8.2344,8.3374,16490,0
+PNQI.US,D,20121221,000000,8.1718,8.2378,8.028,8.2118,41520,0
+PNQI.US,D,20121224,000000,8.2438,8.2438,8.1858,8.1986,21645,0
+PNQI.US,D,20121226,000000,8.2018,8.2098,8.1618,8.1778,255605,0
+PNQI.US,D,20121227,000000,8.084,8.1618,8.05,8.1598,14010,0
+PNQI.US,D,20121228,000000,8.1338,8.1678,8.1338,8.146,48570,0
+PNQI.US,D,20121231,000000,8.1158,8.2896,8.1158,8.2896,88170,0
+PNQI.US,D,20130102,000000,8.5478,8.5578,8.443,8.5118,36605,0
+PNQI.US,D,20130103,000000,8.5358,8.5858,8.5078,8.5088,46965,0
+PNQI.US,D,20130104,000000,8.5138,8.5778,8.4978,8.5738,16635,0
+PNQI.US,D,20130107,000000,8.5578,8.6118,8.4958,8.6118,46800,0
+PNQI.US,D,20130108,000000,8.6078,8.6178,8.5038,8.5358,72815,0
+PNQI.US,D,20130109,000000,8.5618,8.5888,8.5608,8.5616,33765,0
+PNQI.US,D,20130110,000000,8.6298,8.6298,8.5418,8.6298,28735,0
+PNQI.US,D,20130111,000000,8.6078,8.6738,8.6078,8.6718,31445,0
+PNQI.US,D,20130114,000000,8.7126,8.7126,8.66,8.6718,32880,0
+PNQI.US,D,20130115,000000,8.6898,8.6898,8.5978,8.6594,55795,0
+PNQI.US,D,20130116,000000,8.6218,8.6342,8.5914,8.6314,22450,0
+PNQI.US,D,20130117,000000,8.6278,8.6658,8.6232,8.6458,60505,0
+PNQI.US,D,20130118,000000,8.6634,8.6694,8.6316,8.6656,16110,0
+PNQI.US,D,20130122,000000,8.6538,8.6538,8.588,8.6258,121995,0
+PNQI.US,D,20130123,000000,8.6618,8.7238,8.66,8.7024,91095,0
+PNQI.US,D,20130124,000000,8.8758,8.9496,8.7998,8.9156,73295,0
+PNQI.US,D,20130125,000000,8.9516,9.1476,8.9516,9.1156,77420,0
+PNQI.US,D,20130128,000000,9.2476,9.2476,9.0616,9.0876,162130,0
+PNQI.US,D,20130129,000000,9.0616,9.0816,8.9536,8.9976,182090,0
+PNQI.US,D,20130130,000000,9.0716,9.0716,8.9662,8.97,51660,0
+PNQI.US,D,20130131,000000,8.9296,8.9776,8.8478,8.9736,85805,0
+PNQI.US,D,20130201,000000,9.0276,9.0936,9.0048,9.0676,29830,0
+PNQI.US,D,20130204,000000,9.0356,9.0356,8.9196,8.9288,52505,0
+PNQI.US,D,20130205,000000,8.9076,8.9636,8.8598,8.9512,28570,0
+PNQI.US,D,20130206,000000,8.9856,9.0216,8.9416,8.9876,63020,0
+PNQI.US,D,20130207,000000,8.9536,8.9536,8.8178,8.9076,66525,0
+PNQI.US,D,20130208,000000,8.9396,9.018,8.9396,9.0096,34830,0
+PNQI.US,D,20130211,000000,9.0056,9.0056,8.9456,8.9836,27445,0
+PNQI.US,D,20130212,000000,9.0276,9.0276,9.0056,9.0166,17205,0
+PNQI.US,D,20130213,000000,8.9996,9.0336,8.9716,8.9876,33795,0
+PNQI.US,D,20130214,000000,9.0266,9.1296,9.0266,9.1296,25780,0
+PNQI.US,D,20130215,000000,9.123,9.1476,9.0624,9.0752,53885,0
+PNQI.US,D,20130219,000000,9.0836,9.1276,9.0616,9.1176,39940,0
+PNQI.US,D,20130220,000000,9.1276,9.1336,8.9276,8.9396,85315,0
+PNQI.US,D,20130221,000000,8.9336,8.9496,8.81,8.9176,137860,0
+PNQI.US,D,20130222,000000,8.9416,8.9416,8.8618,8.9356,96400,0
+PNQI.US,D,20130225,000000,8.9756,8.9796,8.7698,8.7698,46005,0
+PNQI.US,D,20130226,000000,8.8458,8.8458,8.7058,8.8118,33255,0
+PNQI.US,D,20130227,000000,8.8458,8.9606,8.8438,8.913,30925,0
+PNQI.US,D,20130228,000000,8.8738,8.9536,8.869,8.9276,40345,0
+PNQI.US,D,20130301,000000,8.8796,8.9716,8.8796,8.9696,10540,0
+PNQI.US,D,20130304,000000,8.9776,9.0236,8.9656,9.0236,11880,0
+PNQI.US,D,20130305,000000,9.1364,9.1902,9.1136,9.167,70035,0
+PNQI.US,D,20130306,000000,9.1972,9.1972,9.0996,9.1156,36090,0
+PNQI.US,D,20130307,000000,9.1256,9.1296,9.0876,9.1296,27070,0
+PNQI.US,D,20130308,000000,9.1656,9.1716,9.118,9.1652,26985,0
+PNQI.US,D,20130311,000000,9.1976,9.1976,9.0908,9.1268,76270,0
+PNQI.US,D,20130312,000000,9.0816,9.0856,9.0056,9.0596,60100,0
+PNQI.US,D,20130313,000000,9.0896,9.1136,9.0216,9.0396,40510,0
+PNQI.US,D,20130314,000000,9.0596,9.0768,8.9916,9.0136,53940,0
+PNQI.US,D,20130315,000000,9.0256,9.0256,8.9066,8.9176,81510,0
+PNQI.US,D,20130318,000000,8.7958,8.9076,8.7478,8.8558,47780,0
+PNQI.US,D,20130319,000000,8.8816,8.9076,8.7328,8.8258,46755,0
+PNQI.US,D,20130320,000000,8.8558,8.9276,8.8538,8.9136,43870,0
+PNQI.US,D,20130321,000000,8.8658,8.936,8.8658,8.8758,88745,0
+PNQI.US,D,20130322,000000,8.9016,8.942,8.8778,8.9316,118000,0
+PNQI.US,D,20130325,000000,8.9736,8.9874,8.8706,8.8876,101745,0
+PNQI.US,D,20130326,000000,8.9156,8.9648,8.9156,8.9516,42005,0
+PNQI.US,D,20130327,000000,8.9036,9.0054,8.9036,9.0016,11685,0
+PNQI.US,D,20130328,000000,8.9874,9.0106,8.9516,9.0106,22400,0
+PNQI.US,D,20130401,000000,8.9976,9.0236,8.9356,8.9536,43045,0
+PNQI.US,D,20130402,000000,8.9676,9.0156,8.9654,8.9796,25035,0
+PNQI.US,D,20130403,000000,8.9536,8.9656,8.846,8.8746,109820,0
+PNQI.US,D,20130404,000000,8.8498,8.8902,8.8436,8.8678,143225,0
+PNQI.US,D,20130405,000000,8.7578,8.8796,8.7222,8.8738,122805,0
+PNQI.US,D,20130408,000000,8.8518,8.8598,8.8102,8.8378,19885,0
+PNQI.US,D,20130409,000000,8.8338,8.92,8.8338,8.8976,17940,0
+PNQI.US,D,20130410,000000,8.9396,9.0912,8.9396,9.0884,27115,0
+PNQI.US,D,20130411,000000,9.0916,9.1856,9.0916,9.1856,143160,0
+PNQI.US,D,20130412,000000,9.1576,9.1676,9.0816,9.158,30905,0
+PNQI.US,D,20130415,000000,9.1276,9.1276,8.9116,8.9536,42490,0
+PNQI.US,D,20130416,000000,9.0136,9.0736,8.9844,9.0696,354350,0
+PNQI.US,D,20130417,000000,8.9236,8.9876,8.8538,8.8792,80195,0
+PNQI.US,D,20130418,000000,8.8198,8.8436,8.6758,8.7118,61535,0
+PNQI.US,D,20130419,000000,8.7538,8.8118,8.7058,8.7758,32750,0
+PNQI.US,D,20130422,000000,8.7596,8.8398,8.7138,8.8398,85935,0
+PNQI.US,D,20130423,000000,9.0004,9.0516,8.997,9.0516,38330,0
+PNQI.US,D,20130424,000000,9.0336,9.1036,9.0276,9.0816,25710,0
+PNQI.US,D,20130425,000000,9.1536,9.3196,9.1536,9.2776,19205,0
+PNQI.US,D,20130426,000000,9.1516,9.1536,9.0896,9.1376,66965,0
+PNQI.US,D,20130429,000000,9.1856,9.2116,9.1636,9.1636,50500,0
+PNQI.US,D,20130430,000000,9.1496,9.2236,9.1476,9.2196,24760,0
+PNQI.US,D,20130501,000000,9.2216,9.2272,9.1476,9.1676,105975,0
+PNQI.US,D,20130502,000000,9.1916,9.3416,9.1916,9.3316,55115,0
+PNQI.US,D,20130503,000000,9.4176,9.4656,9.4016,9.4416,49545,0
+PNQI.US,D,20130506,000000,9.4496,9.4716,9.4356,9.4496,63310,0
+PNQI.US,D,20130507,000000,9.4996,9.5196,9.4354,9.4896,46545,0
+PNQI.US,D,20130508,000000,9.4476,9.5656,9.4476,9.5656,40385,0
+PNQI.US,D,20130509,000000,9.5436,9.5916,9.4556,9.5356,57025,0
+PNQI.US,D,20130510,000000,9.5576,9.6634,9.5576,9.6574,40270,0
+PNQI.US,D,20130513,000000,9.7114,9.7116,9.6476,9.6954,35520,0
+PNQI.US,D,20130514,000000,9.6974,9.8494,9.6834,9.8494,41730,0
+PNQI.US,D,20130515,000000,9.8374,9.9694,9.8374,9.9134,71210,0
+PNQI.US,D,20130516,000000,9.9134,9.9134,9.7994,9.81,57095,0
+PNQI.US,D,20130517,000000,9.8394,9.9154,9.8394,9.9154,76935,0
+PNQI.US,D,20130520,000000,9.9274,10.0034,9.9274,9.9814,69510,0
+PNQI.US,D,20130521,000000,10.0034,10.0154,9.9398,9.9454,101330,0
+PNQI.US,D,20130522,000000,9.9154,9.9794,9.6566,9.7134,107790,0
+PNQI.US,D,20130523,000000,9.5716,9.717,9.4456,9.6794,136720,0
+PNQI.US,D,20130524,000000,9.6036,9.6706,9.6016,9.6706,43840,0
+PNQI.US,D,20130528,000000,9.7694,9.8282,9.7034,9.7034,191790,0
+PNQI.US,D,20130529,000000,9.6674,9.6674,9.5616,9.5896,50265,0
+PNQI.US,D,20130530,000000,9.6396,9.7414,9.6396,9.739,55060,0
+PNQI.US,D,20130531,000000,9.7634,9.7814,9.6974,9.6974,48120,0
+PNQI.US,D,20130603,000000,9.7154,9.7154,9.4976,9.6076,47700,0
+PNQI.US,D,20130604,000000,9.6176,9.6358,9.4856,9.557,34470,0
+PNQI.US,D,20130605,000000,9.5296,9.5296,9.4216,9.4396,46360,0
+PNQI.US,D,20130606,000000,9.4556,9.5258,9.3916,9.5258,315265,0
+PNQI.US,D,20130607,000000,9.5616,9.6818,9.5616,9.6818,58685,0
+PNQI.US,D,20130610,000000,9.7294,9.8014,9.7094,9.7812,42900,0
+PNQI.US,D,20130611,000000,9.7134,9.7354,9.6496,9.6496,39680,0
+PNQI.US,D,20130612,000000,9.6994,9.6994,9.4736,9.5016,40590,0
+PNQI.US,D,20130613,000000,9.4796,9.6236,9.4796,9.617,14580,0
+PNQI.US,D,20130614,000000,9.6396,9.6396,9.586,9.6056,25250,0
+PNQI.US,D,20130617,000000,9.7412,9.8,9.7412,9.759,17065,0
+PNQI.US,D,20130618,000000,9.7914,9.8692,9.7914,9.8514,30535,0
+PNQI.US,D,20130619,000000,9.8634,9.8874,9.7874,9.8292,30295,0
+PNQI.US,D,20130620,000000,9.6934,9.6934,9.4884,9.5256,187180,0
+PNQI.US,D,20130621,000000,9.5876,9.5876,9.4176,9.5156,68500,0
+PNQI.US,D,20130624,000000,9.4136,9.4476,9.2756,9.3866,77835,0
+PNQI.US,D,20130625,000000,9.4756,9.5156,9.4036,9.5156,107025,0
+PNQI.US,D,20130626,000000,9.6316,9.6356,9.5908,9.6196,24190,0
+PNQI.US,D,20130627,000000,9.6954,9.755,9.6954,9.7314,47875,0
+PNQI.US,D,20130628,000000,9.7094,9.7794,9.669,9.7774,34650,0
+PNQI.US,D,20130701,000000,9.8034,9.895,9.8034,9.845,93475,0
+PNQI.US,D,20130702,000000,9.8474,9.895,9.757,9.8034,40040,0
+PNQI.US,D,20130703,000000,9.7674,9.8754,9.7674,9.8334,23170,0
+PNQI.US,D,20130705,000000,9.9074,9.9398,9.8484,9.9294,41110,0
+PNQI.US,D,20130708,000000,10.0094,10.0572,10.0094,10.0572,42975,0
+PNQI.US,D,20130709,000000,10.1232,10.1714,10.0518,10.1634,238365,0
+PNQI.US,D,20130710,000000,10.1694,10.193,10.1114,10.1716,49475,0
+PNQI.US,D,20130711,000000,10.2694,10.3154,10.2428,10.3126,169910,0
+PNQI.US,D,20130712,000000,10.3354,10.4812,10.3354,10.4812,172080,0
+PNQI.US,D,20130715,000000,10.4672,10.4838,10.3946,10.4732,125020,0
+PNQI.US,D,20130716,000000,10.5252,10.5472,10.3974,10.4306,201670,0
+PNQI.US,D,20130717,000000,10.4812,10.6192,10.4612,10.6192,191255,0
+PNQI.US,D,20130718,000000,10.5952,10.5992,10.5252,10.5352,120915,0
+PNQI.US,D,20130719,000000,10.5992,10.5992,10.4392,10.4732,162900,0
+PNQI.US,D,20130722,000000,10.4672,10.4852,10.4194,10.4632,90230,0
+PNQI.US,D,20130723,000000,10.4492,10.465,10.3774,10.3906,71980,0
+PNQI.US,D,20130724,000000,10.4432,10.4432,10.3474,10.3794,71195,0
+PNQI.US,D,20130725,000000,10.7612,10.8792,10.7212,10.8712,137295,0
+PNQI.US,D,20130726,000000,10.8512,10.8772,10.6972,10.8672,145650,0
+PNQI.US,D,20130729,000000,10.8652,10.903,10.7732,10.809,107800,0
+PNQI.US,D,20130730,000000,10.8652,10.9212,10.7812,10.9132,104080,0
+PNQI.US,D,20130731,000000,10.9572,10.9712,10.8312,10.8712,253555,0
+PNQI.US,D,20130801,000000,11.0312,11.131,11.0272,11.1012,303185,0
+PNQI.US,D,20130802,000000,11.1532,11.1532,11.0556,11.1212,99095,0
+PNQI.US,D,20130805,000000,11.1572,11.243,11.1312,11.207,205150,0
+PNQI.US,D,20130806,000000,11.221,11.231,11.0812,11.1752,119410,0
+PNQI.US,D,20130807,000000,11.1672,11.1752,11.0112,11.0992,87190,0
+PNQI.US,D,20130808,000000,11.225,11.243,11.1432,11.215,146085,0
+PNQI.US,D,20130809,000000,11.305,11.339,11.239,11.295,118015,0
+PNQI.US,D,20130812,000000,11.329,11.329,11.2382,11.307,111115,0
+PNQI.US,D,20130813,000000,11.387,11.387,11.2034,11.3022,88135,0
+PNQI.US,D,20130814,000000,11.291,11.3506,11.1668,11.1784,86690,0
+PNQI.US,D,20130815,000000,10.9632,11.0772,10.9072,10.9472,354385,0
+PNQI.US,D,20130816,000000,10.9512,11.0612,10.9372,11.0172,115220,0
+PNQI.US,D,20130819,000000,11.0072,11.1192,10.9754,10.9992,156970,0
+PNQI.US,D,20130820,000000,11.0532,11.1772,10.9832,11.0692,54550,0
+PNQI.US,D,20130821,000000,11.0452,11.1432,11.0252,11.04,92960,0
+PNQI.US,D,20130822,000000,11.0892,11.533,11.0852,11.1772,71065,0
+PNQI.US,D,20130823,000000,11.231,11.285,11.217,11.2766,141715,0
+PNQI.US,D,20130826,000000,11.333,11.403,11.2874,11.317,582080,0
+PNQI.US,D,20130827,000000,11.209,11.233,11.0172,11.0412,296620,0
+PNQI.US,D,20130828,000000,11.0272,11.1792,11.0272,11.135,90895,0
+PNQI.US,D,20130829,000000,11.1472,11.311,11.1472,11.271,73625,0
+PNQI.US,D,20130830,000000,11.313,11.313,11.0992,11.0992,183145,0
+PNQI.US,D,20130903,000000,11.279,11.339,11.219,11.257,123565,0
+PNQI.US,D,20130904,000000,11.315,11.411,11.261,11.379,595500,0
+PNQI.US,D,20130905,000000,11.437,11.513,11.435,11.485,138950,0
+PNQI.US,D,20130906,000000,11.567,11.6218,11.375,11.5434,287540,0
+PNQI.US,D,20130909,000000,11.633,11.715,11.609,11.685,263300,0
+PNQI.US,D,20130910,000000,11.773,11.827,11.741,11.827,503990,0
+PNQI.US,D,20130911,000000,11.817,11.951,11.789,11.941,342605,0
+PNQI.US,D,20130912,000000,12.0868,12.0868,11.897,11.897,336070,0
+PNQI.US,D,20130913,000000,11.955,11.955,11.759,11.847,185490,0
+PNQI.US,D,20130916,000000,11.959,11.9788,11.751,11.751,498105,0
+PNQI.US,D,20130917,000000,11.791,11.941,11.757,11.933,232210,0
+PNQI.US,D,20130918,000000,11.939,12.1268,11.917,12.1188,534600,0
+PNQI.US,D,20130919,000000,12.2088,12.2568,12.1548,12.2388,295315,0
+PNQI.US,D,20130920,000000,12.3048,12.3188,12.1848,12.2648,263695,0
+PNQI.US,D,20130923,000000,12.2968,12.3108,11.9968,12.1448,479765,0
+PNQI.US,D,20130924,000000,12.1908,12.3168,12.1628,12.2368,247565,0
+PNQI.US,D,20130925,000000,12.2948,12.3168,12.2008,12.2348,209055,0
+PNQI.US,D,20130926,000000,12.2908,12.4548,12.2788,12.4348,300545,0
+PNQI.US,D,20130927,000000,12.3948,12.4148,12.3068,12.4028,301580,0
+PNQI.US,D,20130930,000000,12.2888,12.4108,12.1968,12.3128,360095,0
+PNQI.US,D,20131001,000000,12.3648,12.5708,12.3468,12.5708,622660,0
+PNQI.US,D,20131002,000000,12.5148,12.6568,12.4968,12.6348,576150,0
+PNQI.US,D,20131003,000000,12.6508,12.6628,12.2968,12.3788,395100,0
+PNQI.US,D,20131004,000000,12.4428,12.5788,12.3848,12.5488,176985,0
+PNQI.US,D,20131007,000000,12.4608,12.5268,12.2968,12.3068,395600,0
+PNQI.US,D,20131008,000000,12.3368,12.3568,11.755,11.797,858220,0
+PNQI.US,D,20131009,000000,11.839,11.849,11.497,11.715,1191810,0
+PNQI.US,D,20131010,000000,11.921,12.1168,11.921,12.0948,496130,0
+PNQI.US,D,20131011,000000,12.0348,12.2288,12.0348,12.1788,369095,0
+PNQI.US,D,20131014,000000,12.1088,12.2728,12.0208,12.2448,646165,0
+PNQI.US,D,20131015,000000,12.2808,12.3328,12.1488,12.1908,311080,0
+PNQI.US,D,20131016,000000,12.3148,12.3528,12.2148,12.3228,364095,0
+PNQI.US,D,20131017,000000,12.2968,12.3408,12.2128,12.3028,345320,0
+PNQI.US,D,20131018,000000,12.5568,12.7646,12.5468,12.7486,507630,0
+PNQI.US,D,20131021,000000,12.8486,12.8646,12.7348,12.7826,603655,0
+PNQI.US,D,20131022,000000,12.8626,12.9486,12.5168,12.6728,655670,0
+PNQI.US,D,20131023,000000,12.6468,12.6468,12.4488,12.5928,277570,0
+PNQI.US,D,20131024,000000,12.6468,12.6808,12.5488,12.6428,359595,0
+PNQI.US,D,20131025,000000,12.8086,12.8286,12.5968,12.6408,233560,0
+PNQI.US,D,20131028,000000,12.7946,12.7946,12.4068,12.4588,380600,0
+PNQI.US,D,20131029,000000,12.5328,12.6668,12.4608,12.6508,181545,0
+PNQI.US,D,20131030,000000,12.7268,12.7426,12.4168,12.4948,235060,0
+PNQI.US,D,20131031,000000,12.4468,12.6308,12.3508,12.5268,368095,0
+PNQI.US,D,20131101,000000,12.5768,12.6488,12.4708,12.5888,228560,0
+PNQI.US,D,20131104,000000,12.5168,12.5928,12.4968,12.5888,484625,0
+PNQI.US,D,20131105,000000,12.5628,12.6708,12.4928,12.6508,152540,0
+PNQI.US,D,20131106,000000,12.7128,12.7148,12.4628,12.5368,241825,0
+PNQI.US,D,20131107,000000,12.6088,12.6088,12.1688,12.1928,414605,0
+PNQI.US,D,20131108,000000,12.2608,12.4368,12.235,12.4228,280575,0
+PNQI.US,D,20131111,000000,12.3908,12.5148,12.3768,12.4968,225060,0
+PNQI.US,D,20131112,000000,12.4728,12.5448,12.3508,12.4268,373095,0
+PNQI.US,D,20131113,000000,12.4188,12.7368,12.3508,12.7368,214055,0
+PNQI.US,D,20131114,000000,12.7766,12.8826,12.7268,12.8826,217555,0
+PNQI.US,D,20131115,000000,12.8766,12.9686,12.8766,12.9406,838900,0
+PNQI.US,D,20131118,000000,12.9886,12.9886,12.6848,12.7288,413605,0
+PNQI.US,D,20131119,000000,12.7766,12.7766,12.5268,12.6108,224060,0
+PNQI.US,D,20131120,000000,12.6968,12.7446,12.4608,12.5268,146540,0
+PNQI.US,D,20131121,000000,12.5908,12.6946,12.5748,12.6848,169570,0
+PNQI.US,D,20131122,000000,12.6948,12.7048,12.6288,12.6528,142035,0
+PNQI.US,D,20131125,000000,12.6988,12.7008,12.4708,12.5588,476860,0
+PNQI.US,D,20131126,000000,12.5968,12.7606,12.4708,12.7426,264570,0
+PNQI.US,D,20131127,000000,12.7228,12.8846,12.6968,12.8846,169965,0
+PNQI.US,D,20131129,000000,12.8946,12.9766,12.8946,12.9766,92130,0
+PNQI.US,D,20131202,000000,12.9766,12.9886,12.8266,12.8866,444290,0
+PNQI.US,D,20131203,000000,12.8266,12.8526,12.7546,12.8166,165045,0
+PNQI.US,D,20131204,000000,12.7506,12.9146,12.7128,12.8966,138035,0
+PNQI.US,D,20131205,000000,12.9086,12.9506,12.8446,12.9266,92525,0
+PNQI.US,D,20131206,000000,13.0366,13.0466,12.8726,12.9326,198275,0
+PNQI.US,D,20131209,000000,12.9966,13.0666,12.8886,12.9566,162040,0
+PNQI.US,D,20131210,000000,12.9186,13.1826,12.8966,13.1826,333085,0
+PNQI.US,D,20131211,000000,13.1646,13.1646,12.8466,12.8866,396335,0
+PNQI.US,D,20131212,000000,12.9126,13.0186,12.8526,12.9926,180545,0
+PNQI.US,D,20131213,000000,13.0186,13.0746,12.9686,13.0126,122530,0
+PNQI.US,D,20131216,000000,13.0926,13.1366,13.0286,13.1006,341590,0
+PNQI.US,D,20131217,000000,13.1346,13.1566,13.0766,13.1006,169545,0
+PNQI.US,D,20131218,000000,13.1746,13.3306,12.9986,13.3126,267570,0
+PNQI.US,D,20131219,000000,13.3026,13.3726,13.247,13.3586,420055,0
+PNQI.US,D,20131220,000000,13.4626,13.5464,13.3566,13.5384,658055,0
+PNQI.US,D,20131223,000000,13.6384,13.7324,13.5824,13.7304,676175,0
+PNQI.US,D,20131224,000000,13.7584,13.7724,13.6244,13.6844,217145,0
+PNQI.US,D,20131226,000000,13.7564,13.7564,13.6564,13.7184,323585,0
+PNQI.US,D,20131227,000000,13.7944,13.7944,13.6004,13.6184,208845,0
+PNQI.US,D,20131230,000000,13.6204,13.6224,13.4486,13.5026,404605,0
+PNQI.US,D,20131231,000000,13.5524,13.6904,13.5384,13.6904,349090,0
+PNQI.US,D,20140102,000000,13.6584,13.6584,13.4866,13.5424,457430,0
+PNQI.US,D,20140103,000000,13.5724,13.6084,13.4266,13.4726,352055,0
+PNQI.US,D,20140106,000000,13.5026,13.5504,13.3606,13.5254,299695,0
+PNQI.US,D,20140107,000000,13.5944,13.7744,13.5764,13.7524,431610,0
+PNQI.US,D,20140108,000000,13.7944,13.8904,13.7244,13.7884,534640,0
+PNQI.US,D,20140109,000000,13.9344,13.9344,13.5444,13.6284,552315,0
+PNQI.US,D,20140110,000000,13.6324,13.6574,13.5224,13.6404,342550,0
+PNQI.US,D,20140113,000000,13.6564,13.7224,13.3326,13.3666,553645,0
+PNQI.US,D,20140114,000000,13.4486,13.6764,13.4228,13.6764,235590,0
+PNQI.US,D,20140115,000000,13.7204,13.7744,13.6364,13.7544,727690,0
+PNQI.US,D,20140116,000000,13.7264,13.8144,13.6564,13.8104,548640,0
+PNQI.US,D,20140117,000000,13.8084,13.8144,13.6044,13.6604,714185,0
+PNQI.US,D,20140121,000000,13.7664,13.8264,13.6286,13.8264,399730,0
+PNQI.US,D,20140122,000000,13.8424,13.8664,13.7324,13.8504,298650,0
+PNQI.US,D,20140123,000000,13.7964,13.7964,13.6344,13.7484,271570,0
+PNQI.US,D,20140124,000000,13.6304,13.6304,13.3606,13.3626,544140,0
+PNQI.US,D,20140127,000000,13.3946,13.4466,12.9466,13.1006,1354850,0
+PNQI.US,D,20140128,000000,13.1766,13.4606,13.1766,13.4506,358095,0
+PNQI.US,D,20140129,000000,13.2906,13.2966,13.0586,13.0706,469355,0
+PNQI.US,D,20140130,000000,13.4926,13.6204,13.3986,13.5684,538640,0
+PNQI.US,D,20140131,000000,13.3826,13.5844,13.2166,13.4626,270070,0
+PNQI.US,D,20140203,000000,13.4538,13.5004,12.9828,13.0606,759175,0
+PNQI.US,D,20140204,000000,13.1146,13.2706,13.0908,13.2522,370375,0
+PNQI.US,D,20140205,000000,13.2106,13.2206,12.9568,13.1766,840415,0
+PNQI.US,D,20140206,000000,13.1926,13.3726,13.1926,13.3606,145630,0
+PNQI.US,D,20140207,000000,13.518,13.74,13.4486,13.7324,452830,0
+PNQI.US,D,20140210,000000,13.7244,13.7864,13.6696,13.7684,302795,0
+PNQI.US,D,20140211,000000,13.797,13.8664,13.6898,13.8584,481415,0
+PNQI.US,D,20140212,000000,13.8944,13.9262,13.8344,13.8464,720015,0
+PNQI.US,D,20140213,000000,13.7864,14.1484,13.7242,14.1264,679300,0
+PNQI.US,D,20140214,000000,14.1684,14.1684,14.0304,14.1164,305760,0
+PNQI.US,D,20140218,000000,14.1364,14.3562,14.0904,14.333,322430,0
+PNQI.US,D,20140219,000000,14.3362,14.3626,14.1884,14.2204,362490,0
+PNQI.US,D,20140220,000000,14.2224,14.3642,14.1252,14.3382,492060,0
+PNQI.US,D,20140221,000000,14.3982,14.4102,14.2364,14.2364,313505,0
+PNQI.US,D,20140224,000000,14.3202,14.4538,14.2444,14.3722,306175,0
+PNQI.US,D,20140225,000000,14.4122,14.5062,14.3242,14.4362,477940,0
+PNQI.US,D,20140226,000000,14.4962,14.6762,14.4602,14.5122,320835,0
+PNQI.US,D,20140227,000000,14.5562,14.6862,14.5562,14.6502,442790,0
+PNQI.US,D,20140228,000000,14.6982,14.79,14.3822,14.5682,431940,0
+PNQI.US,D,20140303,000000,14.2902,14.4382,14.2306,14.3822,531400,0
+PNQI.US,D,20140304,000000,14.6462,14.7462,14.5942,14.7402,708100,0
+PNQI.US,D,20140305,000000,14.8022,14.8522,14.7502,14.8522,348405,0
+PNQI.US,D,20140306,000000,14.8962,14.9402,14.8282,14.8882,425750,0
+PNQI.US,D,20140307,000000,14.9662,14.97,14.6782,14.7592,515055,0
+PNQI.US,D,20140310,000000,14.7662,14.7858,14.5236,14.6382,274185,0
+PNQI.US,D,20140311,000000,14.6802,14.6842,14.3642,14.3918,312535,0
+PNQI.US,D,20140312,000000,14.2744,14.5002,14.1524,14.4974,406505,0
+PNQI.US,D,20140313,000000,14.5822,14.5982,14.0764,14.1284,547340,0
+PNQI.US,D,20140314,000000,14.0764,14.2324,14.04,14.0884,180685,0
+PNQI.US,D,20140317,000000,14.2304,14.2904,14.1264,14.2464,367070,0
+PNQI.US,D,20140318,000000,14.3202,14.3962,14.2708,14.3962,344930,0
+PNQI.US,D,20140319,000000,14.3862,14.4022,14.1326,14.2144,266335,0
+PNQI.US,D,20140320,000000,14.1724,14.2384,14.0564,14.0844,175275,0
+PNQI.US,D,20140321,000000,14.2384,14.2496,13.9614,13.9624,421005,0
+PNQI.US,D,20140324,000000,14.0544,14.0544,13.4486,13.5984,1018600,0
+PNQI.US,D,20140325,000000,13.6524,13.7944,13.4286,13.5424,452525,0
+PNQI.US,D,20140326,000000,13.6984,13.6984,13.2026,13.2406,772200,0
+PNQI.US,D,20140327,000000,13.1966,13.2826,12.8766,13.0926,1161910,0
+PNQI.US,D,20140328,000000,13.1626,13.3726,13.0848,13.1106,303235,0
+PNQI.US,D,20140331,000000,13.2386,13.3706,13.1686,13.1826,1252115,0
+PNQI.US,D,20140401,000000,13.3426,13.5684,13.2806,13.5584,309500,0
+PNQI.US,D,20140402,000000,13.646,13.6662,13.4406,13.4846,497060,0
+PNQI.US,D,20140403,000000,13.5124,13.574,13.0566,13.1706,391145,0
+PNQI.US,D,20140404,000000,13.2366,13.2366,12.6268,12.6908,1291705,0
+PNQI.US,D,20140407,000000,12.5588,12.7606,12.2672,12.4328,2180405,0
+PNQI.US,D,20140408,000000,12.5288,12.8276,12.5288,12.8046,351785,0
+PNQI.US,D,20140409,000000,12.9026,13.1766,12.802,13.1326,274870,0
+PNQI.US,D,20140410,000000,13.1786,13.1786,12.5188,12.5908,402950,0
+PNQI.US,D,20140411,000000,12.4088,12.6428,12.2628,12.3268,658185,0
+PNQI.US,D,20140414,000000,12.4508,12.625,12.2968,12.4148,464775,0
+PNQI.US,D,20140415,000000,12.4608,12.5288,12.0388,12.4828,719650,0
+PNQI.US,D,20140416,000000,12.7208,12.8026,12.503,12.8026,464775,0
+PNQI.US,D,20140417,000000,12.7506,12.8804,12.6608,12.8126,217635,0
+PNQI.US,D,20140421,000000,12.773,12.9226,12.7052,12.8966,175965,0
+PNQI.US,D,20140422,000000,12.9986,13.1766,12.9766,13.0766,374285,0
+PNQI.US,D,20140423,000000,13.0966,13.1106,12.8426,12.8506,250050,0
+PNQI.US,D,20140424,000000,13.0406,13.0406,12.5968,12.8126,401370,0
+PNQI.US,D,20140425,000000,12.7028,12.7028,12.2368,12.2468,364940,0
+PNQI.US,D,20140428,000000,12.2548,12.2668,11.753,12.0008,1131725,0
+PNQI.US,D,20140429,000000,12.0368,12.3248,12.0268,12.2948,463665,0
+PNQI.US,D,20140430,000000,12.1928,12.3128,12.0508,12.3108,193180,0
+PNQI.US,D,20140501,000000,12.3428,12.6308,12.3428,12.5208,145380,0
+PNQI.US,D,20140502,000000,12.5368,12.5934,12.4268,12.4748,420150,0
+PNQI.US,D,20140505,000000,12.3508,12.5458,12.2884,12.5188,134715,0
+PNQI.US,D,20140506,000000,12.4258,12.5248,12.1808,12.1838,222725,0
+PNQI.US,D,20140507,000000,12.1688,12.1688,11.733,11.845,398425,0
+PNQI.US,D,20140508,000000,11.797,12.0928,11.741,11.787,479640,0
+PNQI.US,D,20140509,000000,11.789,11.9648,11.7354,11.943,105840,0
+PNQI.US,D,20140512,000000,12.0168,12.3628,12.0168,12.3624,259085,0
+PNQI.US,D,20140513,000000,12.3788,12.4328,12.2768,12.3148,149195,0
+PNQI.US,D,20140514,000000,12.3068,12.3608,12.1748,12.2056,100315,0
+PNQI.US,D,20140515,000000,12.1288,12.1622,11.933,12.1068,140970,0
+PNQI.US,D,20140516,000000,12.1828,12.1928,12.0268,12.1608,95115,0
+PNQI.US,D,20140519,000000,12.1108,12.3868,12.0968,12.3868,181210,0
+PNQI.US,D,20140520,000000,12.3268,12.4274,12.2428,12.2988,100620,0
+PNQI.US,D,20140521,000000,12.3308,12.5328,12.3308,12.5288,134330,0
+PNQI.US,D,20140522,000000,12.5628,12.6274,12.531,12.5828,103710,0
+PNQI.US,D,20140523,000000,12.5988,12.7966,12.5268,12.7946,135400,0
+PNQI.US,D,20140527,000000,12.8866,12.9626,12.8286,12.9386,427925,0
+PNQI.US,D,20140528,000000,12.9966,12.9966,12.828,12.9106,141470,0
+PNQI.US,D,20140529,000000,12.9106,13.0286,12.8906,13.0086,243760,0
+PNQI.US,D,20140530,000000,13.0426,13.0426,12.7806,12.8786,278245,0
+PNQI.US,D,20140602,000000,12.8326,12.8706,12.7308,12.8246,140120,0
+PNQI.US,D,20140603,000000,12.7626,12.7866,12.7168,12.7386,70975,0
+PNQI.US,D,20140604,000000,12.7248,12.8268,12.6248,12.7646,114880,0
+PNQI.US,D,20140605,000000,12.7368,13.0006,12.7368,12.9516,216750,0
+PNQI.US,D,20140606,000000,12.9766,13.0966,12.9706,13.0406,146825,0
+PNQI.US,D,20140609,000000,13.0166,13.1506,13.0166,13.0706,269545,0
+PNQI.US,D,20140610,000000,13.1406,13.1746,13.0546,13.1226,99025,0
+PNQI.US,D,20140611,000000,13.1166,13.2586,12.7964,13.2366,152160,0
+PNQI.US,D,20140612,000000,13.2566,13.2846,13.0846,13.1026,106750,0
+PNQI.US,D,20140613,000000,13.2046,13.2466,13.1106,13.1526,97035,0
+PNQI.US,D,20140616,000000,13.1086,13.2126,13.0706,13.1846,89835,0
+PNQI.US,D,20140617,000000,13.2726,13.3416,13.2026,13.2926,293945,0
+PNQI.US,D,20140618,000000,13.3506,13.4566,13.2276,13.4566,205565,0
+PNQI.US,D,20140619,000000,13.4686,13.4686,13.2786,13.3566,116950,0
+PNQI.US,D,20140620,000000,13.3566,13.3806,13.1966,13.2806,119165,0
+PNQI.US,D,20140623,000000,13.2826,13.4146,13.2694,13.4126,124475,0
+PNQI.US,D,20140624,000000,13.3966,13.5764,13.3246,13.3826,348315,0
+PNQI.US,D,20140625,000000,13.3266,13.5764,13.2826,13.5424,114055,0
+PNQI.US,D,20140626,000000,13.5664,13.5804,13.465,13.5544,120850,0
+PNQI.US,D,20140627,000000,13.4966,13.6064,13.4966,13.5744,105220,0
+PNQI.US,D,20140630,000000,13.6004,13.6844,13.5884,13.6004,304205,0
+PNQI.US,D,20140701,000000,13.6884,13.8704,13.6604,13.8504,225160,0
+PNQI.US,D,20140702,000000,13.8924,13.9284,13.7644,13.7984,185050,0
+PNQI.US,D,20140703,000000,13.8384,13.8904,13.8044,13.8904,117705,0
+PNQI.US,D,20140707,000000,13.8904,13.8904,13.6544,13.6644,162485,0
+PNQI.US,D,20140708,000000,13.6004,13.7144,13.1326,13.2666,332575,0
+PNQI.US,D,20140709,000000,13.3166,13.4186,13.2206,13.4046,190505,0
+PNQI.US,D,20140710,000000,13.1306,13.3694,13.0646,13.2946,145995,0
+PNQI.US,D,20140711,000000,13.3226,13.4806,13.3186,13.4246,250655,0
+PNQI.US,D,20140714,000000,13.5104,13.644,13.5066,13.5704,282095,0
+PNQI.US,D,20140715,000000,13.6024,13.6024,13.3992,13.5204,178295,0
+PNQI.US,D,20140716,000000,13.5984,13.5984,13.4366,13.4646,63180,0
+PNQI.US,D,20140717,000000,13.3766,13.4546,13.1546,13.1886,344785,0
+PNQI.US,D,20140718,000000,13.3386,13.4986,13.2526,13.4966,113035,0
+PNQI.US,D,20140721,000000,13.4646,13.5584,13.4326,13.5424,190665,0
+PNQI.US,D,20140722,000000,13.5784,13.6564,13.5468,13.6284,58935,0
+PNQI.US,D,20140723,000000,13.6404,13.7114,13.6008,13.6744,123705,0
+PNQI.US,D,20140724,000000,13.7524,13.9044,13.7184,13.8584,302290,0
+PNQI.US,D,20140725,000000,13.7644,13.7984,13.7004,13.7984,129215,0
+PNQI.US,D,20140728,000000,13.7964,13.8504,13.6486,13.8034,82025,0
+PNQI.US,D,20140729,000000,13.8484,13.8484,13.7004,13.7444,64915,0
+PNQI.US,D,20140730,000000,13.8144,13.8684,13.7404,13.8684,175015,0
+PNQI.US,D,20140731,000000,13.7244,13.7542,13.5086,13.5864,541550,0
+PNQI.US,D,20140801,000000,13.5564,13.6044,13.3048,13.4666,1116525,0
+PNQI.US,D,20140804,000000,13.4586,13.7244,13.4586,13.7024,167070,0
+PNQI.US,D,20140805,000000,13.6404,13.641,13.4048,13.4986,74620,0
+PNQI.US,D,20140806,000000,13.3766,13.5784,13.3266,13.4886,105345,0
+PNQI.US,D,20140807,000000,13.6104,13.6184,13.4724,13.5604,604195,0
+PNQI.US,D,20140808,000000,13.5224,13.6128,13.4986,13.6124,49565,0
+PNQI.US,D,20140811,000000,13.6564,13.7684,13.6044,13.7324,256270,0
+PNQI.US,D,20140812,000000,13.7604,13.7604,13.5564,13.6124,92585,0
+PNQI.US,D,20140813,000000,13.7304,13.8444,13.6824,13.8084,76385,0
+PNQI.US,D,20140814,000000,13.8382,13.8764,13.7704,13.8604,107245,0
+PNQI.US,D,20140815,000000,13.8964,13.9244,13.703,13.8204,83575,0
+PNQI.US,D,20140818,000000,13.9564,14.0264,13.9164,14.0004,129265,0
+PNQI.US,D,20140819,000000,14.0324,14.0764,14.0184,14.0744,240465,0
+PNQI.US,D,20140820,000000,14.0244,14.049,13.9624,14.0124,189070,0
+PNQI.US,D,20140821,000000,14.0744,14.0744,13.9844,14.0144,61610,0
+PNQI.US,D,20140822,000000,14.0164,14.0644,13.9464,14.0564,53870,0
+PNQI.US,D,20140825,000000,14.1624,14.1644,13.9964,14.0244,84180,0
+PNQI.US,D,20140826,000000,14.0544,14.1224,13.9984,14.0704,281735,0
+PNQI.US,D,20140827,000000,14.0984,14.0984,13.9506,13.9604,99480,0
+PNQI.US,D,20140828,000000,13.9004,13.9308,13.8504,13.8734,47580,0
+PNQI.US,D,20140829,000000,13.9024,13.9864,13.8594,13.9464,460755,0
+PNQI.US,D,20140902,000000,13.9864,14.1424,13.9864,14.1424,202840,0
+PNQI.US,D,20140903,000000,14.1844,14.2324,14.0224,14.0524,91400,0
+PNQI.US,D,20140904,000000,14.1244,14.2174,14.0224,14.0364,96155,0
+PNQI.US,D,20140905,000000,14.0724,14.1364,14.0044,14.1364,63565,0
+PNQI.US,D,20140908,000000,14.1084,14.2144,14.1064,14.1924,111725,0
+PNQI.US,D,20140909,000000,14.1964,14.2124,13.8844,13.9344,108550,0
+PNQI.US,D,20140910,000000,13.9444,13.993,13.8964,13.9684,56490,0
+PNQI.US,D,20140911,000000,13.9264,14.0064,13.8664,13.9924,234580,0
+PNQI.US,D,20140912,000000,14.0044,14.0364,13.9524,14.0144,162915,0
+PNQI.US,D,20140915,000000,14.0064,14.0064,13.6064,13.7124,193550,0
+PNQI.US,D,20140916,000000,13.6504,13.8984,13.6184,13.8804,162685,0
+PNQI.US,D,20140917,000000,13.8564,13.9524,13.806,13.8404,143800,0
+PNQI.US,D,20140918,000000,13.8544,13.9704,13.8544,13.9684,203130,0
+PNQI.US,D,20140919,000000,13.9564,14.0284,13.8064,13.9264,152190,0
+PNQI.US,D,20140922,000000,13.8164,13.8324,13.5284,13.6536,230390,0
+PNQI.US,D,20140923,000000,13.5764,13.7184,13.5688,13.6494,1082810,0
+PNQI.US,D,20140924,000000,13.6584,13.8066,13.6164,13.7844,74530,0
+PNQI.US,D,20140925,000000,13.7524,13.7524,13.4988,13.5404,140865,0
+PNQI.US,D,20140926,000000,13.5684,13.6728,13.5304,13.6404,111855,0
+PNQI.US,D,20140929,000000,13.5184,13.6364,13.5184,13.5784,57380,0
+PNQI.US,D,20140930,000000,13.7204,13.7204,13.5844,13.6724,75300,0
+PNQI.US,D,20141001,000000,13.5964,13.5964,13.3138,13.4022,202990,0
+PNQI.US,D,20141002,000000,13.4066,13.4726,13.1986,13.4386,287755,0
+PNQI.US,D,20141003,000000,13.5504,13.6604,13.4866,13.5524,245010,0
+PNQI.US,D,20141006,000000,13.6378,13.6944,13.4786,13.5256,113210,0
+PNQI.US,D,20141007,000000,13.4046,13.5204,13.2786,13.2786,64715,0
+PNQI.US,D,20141008,000000,13.3126,13.5564,13.1266,13.532,119970,0
+PNQI.US,D,20141009,000000,13.5026,13.5026,13.2134,13.2646,148120,0
+PNQI.US,D,20141010,000000,13.2026,13.2382,12.8066,12.8566,212375,0
+PNQI.US,D,20141013,000000,12.7786,12.8926,12.5708,12.6328,358870,0
+PNQI.US,D,20141014,000000,12.7466,12.8226,12.5748,12.7068,163355,0
+PNQI.US,D,20141015,000000,12.3088,12.7746,12.3088,12.7566,347945,0
+PNQI.US,D,20141016,000000,12.2628,12.6428,12.1968,12.5388,217840,0
+PNQI.US,D,20141017,000000,12.7228,12.7466,12.5378,12.6488,110855,0
+PNQI.US,D,20141020,000000,12.7426,12.8066,12.6018,12.7926,136280,0
+PNQI.US,D,20141021,000000,12.8906,13.1206,12.8864,13.1106,138900,0
+PNQI.US,D,20141022,000000,13.1206,13.2308,12.9566,12.9566,103765,0
+PNQI.US,D,20141023,000000,13.0606,13.2626,13.0506,13.1346,270025,0
+PNQI.US,D,20141024,000000,13.0546,13.1826,13.0166,13.1726,77875,0
+PNQI.US,D,20141027,000000,13.0146,13.1526,13.0146,13.1266,133335,0
+PNQI.US,D,20141028,000000,13.0366,13.3846,13.0366,13.3846,266160,0
+PNQI.US,D,20141029,000000,13.2906,13.2966,13.143,13.1626,157015,0
+PNQI.US,D,20141030,000000,13.0826,13.3926,13.0826,13.3026,71135,0
+PNQI.US,D,20141031,000000,13.5184,13.6524,13.5124,13.6446,301595,0
+PNQI.US,D,20141103,000000,13.5984,13.6844,13.548,13.5686,130725,0
+PNQI.US,D,20141104,000000,13.4526,13.5564,13.421,13.5564,74470,0
+PNQI.US,D,20141105,000000,13.5484,13.5484,13.2906,13.3326,132120,0
+PNQI.US,D,20141106,000000,13.2806,13.3626,13.2486,13.3006,182940,0
+PNQI.US,D,20141107,000000,13.2566,13.4126,13.2566,13.3606,341310,0
+PNQI.US,D,20141110,000000,13.3486,13.5784,13.3486,13.5544,63430,0
+PNQI.US,D,20141111,000000,13.5144,13.6604,13.5144,13.6464,315580,0
+PNQI.US,D,20141112,000000,13.5624,13.7044,13.5624,13.6964,105925,0
+PNQI.US,D,20141113,000000,13.6724,13.783,13.5764,13.5924,107965,0
+PNQI.US,D,20141114,000000,13.6044,13.8344,13.5944,13.7844,89230,0
+PNQI.US,D,20141117,000000,13.7884,13.7884,13.6344,13.6572,62670,0
+PNQI.US,D,20141118,000000,13.6604,13.7944,13.6604,13.7144,360950,0
+PNQI.US,D,20141119,000000,13.6584,13.6684,13.5144,13.5424,307945,0
+PNQI.US,D,20141120,000000,13.5066,13.6464,13.4966,13.6084,154015,0
+PNQI.US,D,20141121,000000,13.8024,13.8024,13.6144,13.6344,116135,0
+PNQI.US,D,20141124,000000,13.6764,13.7384,13.6724,13.7124,91490,0
+PNQI.US,D,20141125,000000,13.7164,13.7944,13.7084,13.7944,175175,0
+PNQI.US,D,20141126,000000,13.7484,13.8264,13.7204,13.7984,122375,0
+PNQI.US,D,20141128,000000,13.8064,13.8464,13.7906,13.7906,57695,0
+PNQI.US,D,20141201,000000,13.7224,13.7764,13.4546,13.4786,288725,0
+PNQI.US,D,20141202,000000,13.5046,13.5704,13.5046,13.5664,135140,0
+PNQI.US,D,20141203,000000,13.5224,13.5464,13.4788,13.5026,55530,0
+PNQI.US,D,20141204,000000,13.4706,13.5516,13.4466,13.4986,88400,0
+PNQI.US,D,20141205,000000,13.4766,13.5304,13.4706,13.4846,106120,0
+PNQI.US,D,20141208,000000,13.4346,13.5094,13.2046,13.2766,624295,0
+PNQI.US,D,20141209,000000,13.1506,13.4506,13.0306,13.4266,123345,0
+PNQI.US,D,20141210,000000,13.3686,13.4026,13.1666,13.1966,109985,0
+PNQI.US,D,20141211,000000,13.1886,13.4586,13.1886,13.2946,212975,0
+PNQI.US,D,20141212,000000,13.1906,13.3526,13.1906,13.2246,81120,0
+PNQI.US,D,20141215,000000,13.2406,13.3386,13.0646,13.0906,156345,0
+PNQI.US,D,20141216,000000,12.9886,13.0606,12.7846,12.8046,159315,0
+PNQI.US,D,20141217,000000,12.7986,13.0966,12.7986,13.0826,101750,0
+PNQI.US,D,20141218,000000,13.1966,13.3946,13.1946,13.3026,305875,0
+PNQI.US,D,20141219,000000,13.2926,13.4826,13.2926,13.4786,163220,0
+PNQI.US,D,20141222,000000,13.4926,13.5964,13.4926,13.5784,472370,0
+PNQI.US,D,20141223,000000,13.6064,13.6264,13.5662,13.5764,114380,0
+PNQI.US,D,20141224,000000,13.6044,13.6328,13.5544,13.5624,52865,0
+PNQI.US,D,20141226,000000,13.5684,13.6824,13.5684,13.6524,49725,0
+PNQI.US,D,20141229,000000,13.5944,13.6364,13.5514,13.5684,100935,0
+PNQI.US,D,20141230,000000,13.4906,13.5784,13.4626,13.5086,184460,0
+PNQI.US,D,20141231,000000,13.5464,13.5624,13.4106,13.4146,65485,0
+PNQI.US,D,20150102,000000,13.5046,13.5046,13.3146,13.4006,65850,0
+PNQI.US,D,20150105,000000,13.2826,13.3594,13.0766,13.1186,430860,0
+PNQI.US,D,20150106,000000,13.0986,13.1366,12.8386,12.9546,334515,0
+PNQI.US,D,20150107,000000,13.0566,13.0666,12.9306,12.9586,156220,0
+PNQI.US,D,20150108,000000,12.9706,13.2126,12.9566,13.2066,130990,0
+PNQI.US,D,20150109,000000,13.2066,13.2066,13.0386,13.0586,120165,0
+PNQI.US,D,20150112,000000,13.0606,13.0786,12.8526,12.9106,138330,0
+PNQI.US,D,20150113,000000,13.0526,13.1446,12.8336,12.9306,121665,0
+PNQI.US,D,20150114,000000,12.8006,12.8846,12.7606,12.8646,63880,0
+PNQI.US,D,20150115,000000,12.9106,12.9386,12.6328,12.6388,124795,0
+PNQI.US,D,20150116,000000,12.6488,12.8466,12.6488,12.8266,95335,0
+PNQI.US,D,20150120,000000,12.8686,12.9346,12.7686,12.8966,141190,0
+PNQI.US,D,20150121,000000,12.9826,13.1746,12.9572,13.1146,119215,0
+PNQI.US,D,20150122,000000,13.1966,13.4966,13.1606,13.4666,467495,0
+PNQI.US,D,20150123,000000,13.4386,13.6484,13.4386,13.5684,1030195,0
+PNQI.US,D,20150126,000000,13.5504,13.5984,13.4706,13.5264,2246810,0
+PNQI.US,D,20150127,000000,13.3906,13.4186,13.2366,13.3386,334580,0
+PNQI.US,D,20150128,000000,13.3586,13.3586,13.0886,13.1086,321085,0
+PNQI.US,D,20150129,000000,13.0586,13.2166,12.8786,13.2166,443130,0
+PNQI.US,D,20150130,000000,13.2426,13.3866,13.2006,13.2866,221250,0
+PNQI.US,D,20150202,000000,13.2626,13.3206,13.0746,13.3206,458835,0
+PNQI.US,D,20150203,000000,13.3754,13.5066,13.3268,13.4986,605465,0
+PNQI.US,D,20150204,000000,13.4686,13.5464,13.4368,13.4546,233430,0
+PNQI.US,D,20150205,000000,13.4826,13.5944,13.4826,13.5944,596275,0
+PNQI.US,D,20150206,000000,13.5026,13.5506,13.4206,13.4386,139945,0
+PNQI.US,D,20150209,000000,13.3866,13.4206,13.3534,13.3726,91640,0
+PNQI.US,D,20150210,000000,13.4206,13.564,13.3986,13.5524,100210,0
+PNQI.US,D,20150211,000000,13.5204,13.5744,13.5104,13.5424,69685,0
+PNQI.US,D,20150212,000000,13.6244,13.7968,13.6244,13.7706,138740,0
+PNQI.US,D,20150213,000000,13.7564,13.9584,13.7564,13.9524,110930,0
+PNQI.US,D,20150217,000000,13.9224,13.9564,13.8724,13.9284,120665,0
+PNQI.US,D,20150218,000000,13.8764,13.9886,13.8704,13.9324,127720,0
+PNQI.US,D,20150219,000000,13.9224,14.0864,13.9224,14.0784,225630,0
+PNQI.US,D,20150220,000000,14.0784,14.1528,14.0104,14.1304,194135,0
+PNQI.US,D,20150223,000000,14.1444,14.1444,13.993,14.0304,74085,0
+PNQI.US,D,20150224,000000,13.9964,14.0544,13.9826,14.0324,80055,0
+PNQI.US,D,20150225,000000,14.0864,14.1684,14.0742,14.0904,99620,0
+PNQI.US,D,20150226,000000,14.1524,14.2524,14.1064,14.1844,83960,0
+PNQI.US,D,20150227,000000,14.2144,14.2144,14.0634,14.0844,131345,0
+PNQI.US,D,20150302,000000,14.0664,14.2364,14.0664,14.2364,77020,0
+PNQI.US,D,20150303,000000,14.2024,14.2024,14.0984,14.1904,92025,0
+PNQI.US,D,20150304,000000,14.1424,14.2184,14.0744,14.1544,107530,0
+PNQI.US,D,20150305,000000,14.1864,14.3302,14.1864,14.2684,42510,0
+PNQI.US,D,20150306,000000,14.2862,14.2962,14.1244,14.1504,137035,0
+PNQI.US,D,20150309,000000,14.1244,14.1464,14.0524,14.0864,109030,0
+PNQI.US,D,20150310,000000,13.9824,14.0404,13.8184,13.8604,162540,0
+PNQI.US,D,20150311,000000,13.8624,13.9164,13.7884,13.7944,95025,0
+PNQI.US,D,20150312,000000,13.8164,13.9304,13.8164,13.9164,43010,0
+PNQI.US,D,20150313,000000,13.9144,13.9224,13.7204,13.7844,50015,0
+PNQI.US,D,20150316,000000,13.7864,13.8924,13.7684,13.8704,70020,0
+PNQI.US,D,20150317,000000,13.8704,13.9384,13.8204,13.8904,197550,0
+PNQI.US,D,20150318,000000,13.8384,14.0864,13.8384,14.0404,117530,0
+PNQI.US,D,20150319,000000,14.0404,14.0844,14.0164,14.0324,47510,0
+PNQI.US,D,20150320,000000,14.1064,14.2644,14.1064,14.2004,134535,0
+PNQI.US,D,20150323,000000,14.2004,14.3062,14.2004,14.2424,61515,0
+PNQI.US,D,20150324,000000,14.2624,14.3522,14.2284,14.2962,55015,0
+PNQI.US,D,20150325,000000,14.2464,14.3142,14.0044,14.0264,107530,0
+PNQI.US,D,20150326,000000,13.9164,14.0104,13.8984,13.9624,86520,0
+PNQI.US,D,20150327,000000,13.9444,14.0664,13.9444,14.0324,51015,0
+PNQI.US,D,20150330,000000,14.0664,14.1064,14.0084,14.0824,52515,0
+PNQI.US,D,20150331,000000,14.0244,14.1544,14.0244,14.0384,91005,0
+PNQI.US,D,20150401,000000,14.0284,14.0504,13.8884,13.9424,145540,0
+PNQI.US,D,20150402,000000,14.0044,14.0384,13.9164,14.0104,46510,0
+PNQI.US,D,20150406,000000,13.9104,14.1364,13.9104,14.1164,81520,0
+PNQI.US,D,20150407,000000,14.0704,14.249,14.0704,14.1404,106985,0
+PNQI.US,D,20150408,000000,14.2962,14.3962,14.2962,14.3662,142535,0
+PNQI.US,D,20150409,000000,14.3722,14.4648,14.3276,14.3962,105160,0
+PNQI.US,D,20150410,000000,14.4722,14.4722,14.4222,14.4382,131535,0
+PNQI.US,D,20150413,000000,14.5282,14.6162,14.4562,14.5102,568645,0
+PNQI.US,D,20150414,000000,14.4202,14.5282,14.3122,14.4602,71520,0
+PNQI.US,D,20150415,000000,14.4982,14.5462,14.4622,14.5244,106675,0
+PNQI.US,D,20150416,000000,14.5998,14.6922,14.5362,14.6528,147525,0
+PNQI.US,D,20150417,000000,14.5642,14.5642,14.3182,14.4122,52515,0
+PNQI.US,D,20150420,000000,14.4562,14.5862,14.4522,14.5822,91930,0
+PNQI.US,D,20150421,000000,14.6162,14.6782,14.6162,14.6262,77655,0
+PNQI.US,D,20150422,000000,14.6782,14.7622,14.6782,14.7302,97620,0
+PNQI.US,D,20150423,000000,14.7842,14.8122,14.7422,14.7902,111030,0
+PNQI.US,D,20150424,000000,14.9982,15.08,14.9462,14.9642,99530,0
+PNQI.US,D,20150427,000000,14.9962,15.162,14.9962,14.9982,102525,0
+PNQI.US,D,20150428,000000,15.0442,15.0442,14.7762,14.8202,118300,0
+PNQI.US,D,20150429,000000,14.6702,14.7782,14.6222,14.6662,193550,0
+PNQI.US,D,20150430,000000,14.5982,14.6322,14.3982,14.4682,153540,0
+PNQI.US,D,20150501,000000,14.5002,14.5462,14.4162,14.5342,48515,0
+PNQI.US,D,20150504,000000,14.5962,14.6702,14.5702,14.5922,123030,0
+PNQI.US,D,20150505,000000,14.5842,14.5842,14.3822,14.3862,52515,0
+PNQI.US,D,20150506,000000,14.3822,14.4134,14.2404,14.3402,188830,0
+PNQI.US,D,20150507,000000,14.3542,14.4322,14.3162,14.4242,131600,0
+PNQI.US,D,20150508,000000,14.5782,14.5982,14.5302,14.5662,126035,0
+PNQI.US,D,20150511,000000,14.6682,14.6682,14.5462,14.5462,36510,0
+PNQI.US,D,20150512,000000,14.4402,14.4762,14.3962,14.4422,51275,0
+PNQI.US,D,20150513,000000,14.5182,14.5182,14.4362,14.4742,28505,0
+PNQI.US,D,20150514,000000,14.5662,14.7242,14.5662,14.6942,48515,0
+PNQI.US,D,20150515,000000,14.7482,14.7582,14.6342,14.6942,117115,0
+PNQI.US,D,20150518,000000,14.6482,14.7502,14.6482,14.7422,62280,0
+PNQI.US,D,20150519,000000,14.7622,14.7882,14.6962,14.6962,41270,0
+PNQI.US,D,20150520,000000,14.6982,14.7402,14.6162,14.6782,33010,0
+PNQI.US,D,20150521,000000,14.6782,14.7862,14.6782,14.7542,32010,0
+PNQI.US,D,20150522,000000,14.7742,14.8742,14.7742,14.8382,40010,0
+PNQI.US,D,20150526,000000,14.8502,14.8582,14.615,14.6512,54955,0
+PNQI.US,D,20150527,000000,14.6682,14.7662,14.6202,14.7622,348090,0
+PNQI.US,D,20150528,000000,14.7202,14.7346,14.6662,14.7082,27550,0
+PNQI.US,D,20150529,000000,14.7002,14.7382,14.5782,14.6062,79020,0
+PNQI.US,D,20150601,000000,14.6442,14.7762,14.637,14.7142,50595,0
+PNQI.US,D,20150602,000000,14.6682,14.778,14.6242,14.7488,24740,0
+PNQI.US,D,20150603,000000,14.7522,14.8442,14.7522,14.8082,24005,0
+PNQI.US,D,20150604,000000,14.7182,14.7962,14.6722,14.7002,52015,0
+PNQI.US,D,20150605,000000,14.7182,14.8462,14.7082,14.8402,211055,0
+PNQI.US,D,20150608,000000,14.8442,14.8482,14.6222,14.6702,82020,0
+PNQI.US,D,20150609,000000,14.6062,14.6522,14.4742,14.6302,33525,0
+PNQI.US,D,20150610,000000,14.7422,14.8882,14.6402,14.8242,50615,0
+PNQI.US,D,20150611,000000,14.8802,14.8802,14.8182,14.8182,97065,0
+PNQI.US,D,20150612,000000,14.7642,14.8522,14.7642,14.8302,30510,0
+PNQI.US,D,20150615,000000,14.7122,14.7762,14.6542,14.7122,28505,0
+PNQI.US,D,20150616,000000,14.6962,14.7762,14.6902,14.7562,38010,0
+PNQI.US,D,20150617,000000,14.8782,14.9022,14.7782,14.8262,142035,0
+PNQI.US,D,20150618,000000,14.8382,14.9722,14.8382,14.9682,79520,0
+PNQI.US,D,20150619,000000,14.9942,14.9942,14.8682,14.8742,51015,0
+PNQI.US,D,20150622,000000,14.9542,15.0062,14.9282,14.9642,88525,0
+PNQI.US,D,20150623,000000,14.9962,15.086,14.925,15.0748,53330,0
+PNQI.US,D,20150624,000000,15.0522,15.076,14.9662,14.9942,45010,0
+PNQI.US,D,20150625,000000,14.9782,15.058,14.9122,14.9462,44010,0
+PNQI.US,D,20150626,000000,14.8962,14.8962,14.7302,14.7942,51015,0
+PNQI.US,D,20150629,000000,14.5822,14.6562,14.4202,14.4422,102525,0
+PNQI.US,D,20150630,000000,14.4802,14.6962,14.4802,14.6622,48080,0
+PNQI.US,D,20150701,000000,14.7942,14.7942,14.5882,14.6362,39010,0
+PNQI.US,D,20150702,000000,14.6342,14.6482,14.5562,14.6242,34510,0
+PNQI.US,D,20150706,000000,14.5042,14.5922,14.4202,14.4442,147540,0
+PNQI.US,D,20150707,000000,14.4562,14.4562,14.0404,14.4442,216055,0
+PNQI.US,D,20150708,000000,14.2104,14.2862,14.1764,14.1864,57515,0
+PNQI.US,D,20150709,000000,14.4462,14.5242,14.4142,14.4242,30510,0
+PNQI.US,D,20150710,000000,14.5742,14.6002,14.5102,14.5922,43510,0
+PNQI.US,D,20150713,000000,14.7362,14.9042,14.7102,14.9022,71020,0
+PNQI.US,D,20150714,000000,14.9282,15.058,14.9282,15.0062,109790,0
+PNQI.US,D,20150715,000000,15.0042,15.0042,14.7816,14.7982,117955,0
+PNQI.US,D,20150716,000000,15.058,15.202,15.0022,15.202,132035,0
+PNQI.US,D,20150717,000000,15.462,15.632,15.462,15.608,220055,0
+PNQI.US,D,20150720,000000,15.648,15.732,15.526,15.65,149040,0
+PNQI.US,D,20150721,000000,15.638,15.766,15.632,15.718,111030,0
+PNQI.US,D,20150722,000000,15.694,15.712,15.622,15.672,50015,0
+PNQI.US,D,20150723,000000,15.686,15.712,15.528,15.58,73020,0
+PNQI.US,D,20150724,000000,15.8898,15.8898,15.48,15.524,158040,0
+PNQI.US,D,20150727,000000,15.362,15.382,15.168,15.23,233560,0
+PNQI.US,D,20150728,000000,15.25,15.26,15.0362,15.254,210055,0
+PNQI.US,D,20150729,000000,15.246,15.274,15.108,15.272,78520,0
+PNQI.US,D,20150730,000000,15.268,15.354,15.154,15.342,42010,0
+PNQI.US,D,20150731,000000,15.31,15.43,15.31,15.346,86520,0
+PNQI.US,D,20150803,000000,15.298,15.356,15.13,15.222,120910,0
+PNQI.US,D,20150804,000000,15.3,15.43,15.274,15.396,54515,0
+PNQI.US,D,20150805,000000,15.688,15.742,15.606,15.606,118530,0
+PNQI.US,D,20150806,000000,15.666,15.674,15.332,15.406,175665,0
+PNQI.US,D,20150807,000000,15.332,15.396,15.192,15.258,180045,0
+PNQI.US,D,20150810,000000,15.332,15.428,15.292,15.34,79020,0
+PNQI.US,D,20150811,000000,15.262,15.342,15.068,15.166,101790,0
+PNQI.US,D,20150812,000000,14.9962,15.084,14.7602,15.058,151040,0
+PNQI.US,D,20150813,000000,15.106,15.154,15.0082,15.124,28005,0
+PNQI.US,D,20150814,000000,15.0042,15.134,15.0042,15.124,60515,0
+PNQI.US,D,20150817,000000,15.054,15.194,15.0382,15.188,44510,0
+PNQI.US,D,20150818,000000,15.166,15.166,15.072,15.072,55515,0
+PNQI.US,D,20150819,000000,15.06,15.068,14.9062,15.0042,78020,0
+PNQI.US,D,20150820,000000,14.8842,14.8842,14.4342,14.4522,166545,0
+PNQI.US,D,20150821,000000,14.2324,14.3822,13.9304,13.9944,281575,0
+PNQI.US,D,20150824,000000,12.2128,13.8684,11.1092,13.3426,731180,0
+PNQI.US,D,20150825,000000,13.8804,13.9264,13.3966,13.3966,315080,0
+PNQI.US,D,20150826,000000,13.6524,13.9724,13.3966,13.9724,136535,0
+PNQI.US,D,20150827,000000,14.1964,14.4442,14.1964,14.3922,161040,0
+PNQI.US,D,20150828,000000,14.4842,14.5182,14.3822,14.4762,115030,0
+PNQI.US,D,20150831,000000,14.3722,14.4622,14.2464,14.2942,142035,0
+PNQI.US,D,20150901,000000,13.8804,14.1304,13.7804,13.8564,80020,0
+PNQI.US,D,20150902,000000,14.0764,14.0944,13.8424,14.0644,58515,0
+PNQI.US,D,20150903,000000,14.1544,14.2184,14.0184,14.0464,85020,0
+PNQI.US,D,20150904,000000,13.8424,13.9144,13.7604,13.8604,328585,0
+PNQI.US,D,20150908,000000,14.0464,14.2044,13.9764,14.0684,48010,0
+PNQI.US,D,20150909,000000,14.2364,14.3242,14.0644,14.1064,76020,0
+PNQI.US,D,20150910,000000,14.0804,14.2218,14.074,14.1718,27435,0
+PNQI.US,D,20150911,000000,14.1544,14.2024,14.0644,14.2024,43510,0
+PNQI.US,D,20150914,000000,14.2144,14.2144,14.0744,14.1044,35010,0
+PNQI.US,D,20150915,000000,14.1344,14.3422,14.0724,14.3102,51515,0
+PNQI.US,D,20150916,000000,14.3322,14.6162,14.3322,14.5982,25505,0
+PNQI.US,D,20150917,000000,14.5582,14.7962,14.5442,14.6296,31355,0
+PNQI.US,D,20150918,000000,14.4062,14.6002,14.4062,14.4402,34010,0
+PNQI.US,D,20150921,000000,14.5382,14.5902,14.3482,14.4482,54515,0
+PNQI.US,D,20150922,000000,14.2624,14.2902,14.0884,14.1884,36510,0
+PNQI.US,D,20150923,000000,14.1864,14.1956,14.0546,14.0644,59565,0
+PNQI.US,D,20150924,000000,13.9864,14.0924,13.8484,14.0924,78980,0
+PNQI.US,D,20150925,000000,14.2284,14.2464,13.8664,13.9424,50515,0
+PNQI.US,D,20150928,000000,13.8244,13.8244,13.4026,13.4666,82045,0
+PNQI.US,D,20150929,000000,13.5464,13.5864,13.3426,13.4326,56015,0
+PNQI.US,D,20150930,000000,13.6064,13.8124,13.6064,13.8124,81020,0
+PNQI.US,D,20151001,000000,13.8404,13.8564,13.6544,13.8364,25005,0
+PNQI.US,D,20151002,000000,13.6784,14.2664,13.6784,14.2664,75020,0
+PNQI.US,D,20151005,000000,14.4062,14.6522,14.3562,14.6322,88340,0
+PNQI.US,D,20151006,000000,14.6462,14.7082,14.4282,14.5262,61015,0
+PNQI.US,D,20151007,000000,14.6282,14.6722,14.4562,14.6262,41510,0
+PNQI.US,D,20151008,000000,14.6282,14.7382,14.3882,14.6862,79020,0
+PNQI.US,D,20151009,000000,14.7282,14.8362,14.7102,14.7842,109030,0
+PNQI.US,D,20151012,000000,14.7882,14.8502,14.7642,14.8318,56300,0
+PNQI.US,D,20151013,000000,14.7722,14.9342,14.7422,14.7522,88525,0
+PNQI.US,D,20151014,000000,14.8322,14.8322,14.6182,14.6582,26505,0
+PNQI.US,D,20151015,000000,14.7642,14.8662,14.6642,14.8582,54515,0
+PNQI.US,D,20151016,000000,14.9182,14.9962,14.8622,14.9822,102525,0
+PNQI.US,D,20151019,000000,14.9062,15.1338,14.9062,15.1238,124840,0
+PNQI.US,D,20151020,000000,15.096,15.1296,14.9162,14.9802,28235,0
+PNQI.US,D,20151021,000000,14.9862,14.9862,14.7182,14.7482,96525,0
+PNQI.US,D,20151022,000000,14.8802,15.0462,14.8402,14.8982,76520,0
+PNQI.US,D,20151023,000000,15.41,15.414,15.256,15.316,128535,0
+PNQI.US,D,20151026,000000,15.47,15.662,15.458,15.606,254565,0
+PNQI.US,D,20151027,000000,15.616,15.644,15.528,15.586,87025,0
+PNQI.US,D,20151028,000000,15.474,15.662,15.412,15.648,107530,0
+PNQI.US,D,20151029,000000,15.592,15.622,15.55,15.582,56015,0
+PNQI.US,D,20151030,000000,15.69,15.8678,15.69,15.782,94025,0
+PNQI.US,D,20151102,000000,15.826,16.0078,15.746,15.9818,263835,0
+PNQI.US,D,20151103,000000,15.9798,16.0998,15.9378,15.9938,210555,0
+PNQI.US,D,20151104,000000,16.0718,16.1434,16.0298,16.1158,145135,0
+PNQI.US,D,20151105,000000,16.2738,16.3758,16.1058,16.2538,219055,0
+PNQI.US,D,20151106,000000,16.1898,16.2798,16.0998,16.2798,92025,0
+PNQI.US,D,20151109,000000,16.1998,16.1998,15.824,15.916,461210,0
+PNQI.US,D,20151110,000000,15.8518,16.0378,15.784,16.0138,244065,0
+PNQI.US,D,20151111,000000,16.1218,16.1578,15.9998,16.0798,134535,0
+PNQI.US,D,20151112,000000,16.0338,16.1778,15.9358,15.9478,130035,0
+PNQI.US,D,20151113,000000,15.8318,15.8898,15.498,15.498,136035,0
+PNQI.US,D,20151116,000000,15.494,15.746,15.396,15.712,104525,0
+PNQI.US,D,20151117,000000,15.818,15.8778,15.68,15.758,187050,0
+PNQI.US,D,20151118,000000,15.798,16.0778,15.798,16.0358,222060,0
+PNQI.US,D,20151119,000000,16.1278,16.2358,16.1138,16.1138,195050,0
+PNQI.US,D,20151120,000000,16.2018,16.3658,16.1478,16.3138,164040,0
+PNQI.US,D,20151123,000000,16.3678,16.4438,16.2498,16.3238,387100,0
+PNQI.US,D,20151124,000000,16.2498,16.2498,15.9978,16.1958,322585,0
+PNQI.US,D,20151125,000000,16.2838,16.3098,16.2318,16.2778,100525,0
+PNQI.US,D,20151127,000000,16.2858,16.3078,16.1878,16.2558,57015,0
+PNQI.US,D,20151130,000000,16.3438,16.3518,16.2138,16.3298,80520,0
+PNQI.US,D,20151201,000000,16.4218,16.5298,16.3258,16.5258,950725,0
+PNQI.US,D,20151202,000000,16.5798,16.6956,16.497,16.5416,231600,0
+PNQI.US,D,20151203,000000,16.6196,16.6676,16.2698,16.3578,156970,0
+PNQI.US,D,20151204,000000,16.4478,16.6136,16.3498,16.5878,265070,0
+PNQI.US,D,20151207,000000,16.6376,16.6376,16.3658,16.4278,175045,0
+PNQI.US,D,20151208,000000,16.2358,16.5158,16.2296,16.4878,97970,0
+PNQI.US,D,20151209,000000,16.4658,16.4658,16.1178,16.2258,140535,0
+PNQI.US,D,20151210,000000,16.2398,16.3698,16.1838,16.2598,100525,0
+PNQI.US,D,20151211,000000,16.1578,16.1578,15.816,15.8398,180045,0
+PNQI.US,D,20151214,000000,15.802,16.0118,15.666,16.0118,177185,0
+PNQI.US,D,20151215,000000,16.0578,16.2278,16.0578,16.1118,187550,0
+PNQI.US,D,20151216,000000,16.2318,16.4158,16.0538,16.3958,210555,0
+PNQI.US,D,20151217,000000,16.4758,16.5038,16.2218,16.2378,291575,0
+PNQI.US,D,20151218,000000,16.1958,16.2318,15.9798,16.0238,175545,0
+PNQI.US,D,20151221,000000,16.1138,16.1158,15.9138,16.0418,151540,0
+PNQI.US,D,20151222,000000,16.1498,16.1498,15.9958,16.1318,183475,0
+PNQI.US,D,20151223,000000,16.2058,16.2058,16.0998,16.1758,173045,0
+PNQI.US,D,20151224,000000,16.1978,16.1978,16.1424,16.1638,32870,0
+PNQI.US,D,20151228,000000,16.1578,16.1578,15.9892,16.1338,98645,0
+PNQI.US,D,20151229,000000,16.2538,16.377,16.2528,16.3658,107645,0
+PNQI.US,D,20151230,000000,16.3438,16.3458,16.1698,16.1838,94505,0
+PNQI.US,D,20151231,000000,16.1698,16.1858,16.0418,16.0418,88755,0
+PNQI.US,D,20160104,000000,15.646,15.646,15.32,15.454,570995,0
+PNQI.US,D,20160105,000000,15.482,15.552,15.398,15.461,168100,0
+PNQI.US,D,20160106,000000,15.154,15.471,15.15,15.412,210285,0
+PNQI.US,D,20160107,000000,15.0502,15.174,14.7662,14.8142,204220,0
+PNQI.US,D,20160108,000000,14.9882,15.074,14.6662,14.6662,254380,0
+PNQI.US,D,20160111,000000,14.7722,14.7722,14.3962,14.6242,917215,0
+PNQI.US,D,20160112,000000,14.7682,14.8842,14.5962,14.7722,459525,0
+PNQI.US,D,20160113,000000,14.9002,14.9002,14.0964,14.1944,549425,0
+PNQI.US,D,20160114,000000,14.2444,14.6344,13.906,14.5288,206345,0
+PNQI.US,D,20160115,000000,14.0344,14.1464,13.7974,14.0184,274205,0
+PNQI.US,D,20160119,000000,14.1864,14.2604,13.9004,14.0624,293075,0
+PNQI.US,D,20160120,000000,13.7524,14.113,13.4166,13.9664,358505,0
+PNQI.US,D,20160121,000000,13.9604,14.2822,13.8284,14.0884,165915,0
+PNQI.US,D,20160122,000000,14.2942,14.4098,14.2186,14.3262,189990,0
+PNQI.US,D,20160125,000000,14.3262,14.3902,14.1464,14.1464,71945,0
+PNQI.US,D,20160126,000000,14.2344,14.237,13.9964,14.2064,174815,0
+PNQI.US,D,20160127,000000,14.0744,14.1564,13.7404,13.7884,128470,0
+PNQI.US,D,20160128,000000,14.1104,14.1544,13.8764,14.0524,146275,0
+PNQI.US,D,20160129,000000,13.9924,14.2182,13.9806,14.2004,224435,0
+PNQI.US,D,20160201,000000,14.1504,14.3562,14.1504,14.2824,892505,0
+PNQI.US,D,20160202,000000,14.2684,14.2684,13.8706,13.9804,308310,0
+PNQI.US,D,20160203,000000,14.0144,14.0214,13.4566,13.7104,395380,0
+PNQI.US,D,20160204,000000,13.7124,13.8064,13.5364,13.7904,366690,0
+PNQI.US,D,20160205,000000,13.7344,13.7344,13.0424,13.0706,258050,0
+PNQI.US,D,20160208,000000,12.7826,12.8066,12.4448,12.6536,471605,0
+PNQI.US,D,20160209,000000,12.4108,12.8746,12.4108,12.5768,285185,0
+PNQI.US,D,20160210,000000,12.7926,13.0646,12.7602,12.8666,275920,0
+PNQI.US,D,20160211,000000,12.7048,12.9866,12.6868,12.8926,417990,0
+PNQI.US,D,20160212,000000,13.0626,13.2046,13.0626,13.1706,60505,0
+PNQI.US,D,20160216,000000,13.3926,13.6384,13.3926,13.6384,175865,0
+PNQI.US,D,20160217,000000,13.8264,14.1464,13.7964,14.1144,269845,0
+PNQI.US,D,20160218,000000,14.2104,14.2104,13.9564,13.9904,135255,0
+PNQI.US,D,20160219,000000,13.9424,14.1744,13.9064,14.1504,54550,0
+PNQI.US,D,20160222,000000,14.3062,14.4574,14.2794,14.4122,108690,0
+PNQI.US,D,20160223,000000,14.3382,14.3382,14.1168,14.1424,75450,0
+PNQI.US,D,20160224,000000,13.9344,14.2604,13.8044,14.2604,47990,0
+PNQI.US,D,20160225,000000,14.1804,14.2284,14.0064,14.2284,124310,0
+PNQI.US,D,20160226,000000,14.4282,14.4582,14.3496,14.3722,61995,0
+PNQI.US,D,20160229,000000,14.3602,14.5162,14.3562,14.3682,25300,0
+PNQI.US,D,20160301,000000,14.4742,14.6962,14.459,14.6962,375195,0
+PNQI.US,D,20160302,000000,14.7282,14.7282,14.5982,14.7112,78815,0
+PNQI.US,D,20160303,000000,14.7082,14.7448,14.6162,14.7412,28245,0
+PNQI.US,D,20160304,000000,14.7902,14.9342,14.7122,14.8382,187195,0
+PNQI.US,D,20160307,000000,14.7222,14.7702,14.5022,14.6262,394425,0
+PNQI.US,D,20160308,000000,14.5202,14.597,14.4902,14.541,59675,0
+PNQI.US,D,20160309,000000,14.5202,14.5202,14.345,14.5062,42690,0
+PNQI.US,D,20160310,000000,14.5922,14.6342,14.3038,14.4362,44195,0
+PNQI.US,D,20160311,000000,14.5842,14.8462,14.5842,14.8442,114625,0
+PNQI.US,D,20160314,000000,14.8202,14.9362,14.7902,14.9082,75690,0
+PNQI.US,D,20160315,000000,14.8062,14.8202,14.7322,14.7682,115755,0
+PNQI.US,D,20160316,000000,14.7302,15.0084,14.7302,14.9442,74015,0
+PNQI.US,D,20160317,000000,14.9382,15.0482,14.9112,14.9562,136985,0
+PNQI.US,D,20160318,000000,15.0162,15.0342,14.9162,14.9682,147990,0
+PNQI.US,D,20160321,000000,14.9482,15.0624,14.9482,15.0254,43520,0
+PNQI.US,D,20160322,000000,14.9062,15.0638,14.8762,15.0362,175070,0
+PNQI.US,D,20160323,000000,14.9982,14.9982,14.8102,14.8622,68045,0
+PNQI.US,D,20160324,000000,14.6962,14.8802,14.6962,14.8802,105780,0
+PNQI.US,D,20160328,000000,14.9102,14.9192,14.7762,14.8302,116320,0
+PNQI.US,D,20160329,000000,14.8342,15.146,14.8112,15.138,85700,0
+PNQI.US,D,20160330,000000,15.212,15.31,15.158,15.188,551105,0
+PNQI.US,D,20160331,000000,15.212,15.26,15.136,15.144,130630,0
+PNQI.US,D,20160401,000000,15.0182,15.222,15.0182,15.214,65805,0
+PNQI.US,D,20160404,000000,15.178,15.2136,15.0828,15.126,210460,0
+PNQI.US,D,20160405,000000,14.9902,15.0522,14.9264,14.9782,138500,0
+PNQI.US,D,20160406,000000,14.9722,15.25,14.9722,15.214,110105,0
+PNQI.US,D,20160407,000000,15.104,15.196,14.9614,15.0102,40875,0
+PNQI.US,D,20160408,000000,15.144,15.144,14.9222,14.9802,41150,0
+PNQI.US,D,20160411,000000,15.072,15.093,14.9122,14.9122,43430,0
+PNQI.US,D,20160412,000000,14.9422,15.1298,14.8622,15.1,137845,0
+PNQI.US,D,20160413,000000,15.238,15.4648,15.238,15.46,157125,0
+PNQI.US,D,20160414,000000,15.492,15.58,15.4564,15.516,244275,0
+PNQI.US,D,20160415,000000,15.474,15.506,15.438,15.488,35030,0
+PNQI.US,D,20160418,000000,15.424,15.608,15.424,15.594,65410,0
+PNQI.US,D,20160419,000000,15.57,15.57,15.256,15.386,89770,0
+PNQI.US,D,20160420,000000,15.406,15.5656,15.3772,15.49,54785,0
+PNQI.US,D,20160421,000000,15.54,15.579,15.458,15.468,45815,0
+PNQI.US,D,20160422,000000,15.366,15.43,15.182,15.306,105665,0
+PNQI.US,D,20160425,000000,15.244,15.304,15.154,15.228,69360,0
+PNQI.US,D,20160426,000000,15.236,15.28,15.1022,15.144,76790,0
+PNQI.US,D,20160427,000000,15.056,15.124,14.9748,15.098,191630,0
+PNQI.US,D,20160428,000000,15.204,15.408,15.06,15.06,41860,0
+PNQI.US,D,20160429,000000,15.322,15.363,15.186,15.284,102135,0
+PNQI.US,D,20160502,000000,15.286,15.3312,15.154,15.314,121465,0
+PNQI.US,D,20160503,000000,15.206,15.206,15.076,15.11,192300,0
+PNQI.US,D,20160504,000000,14.9522,15.048,14.9102,15.026,52955,0
+PNQI.US,D,20160505,000000,15.102,15.138,14.9442,14.9542,49360,0
+PNQI.US,D,20160506,000000,14.9002,15.072,14.8582,15.066,51505,0
+PNQI.US,D,20160509,000000,15.0042,15.084,14.9384,14.9722,58765,0
+PNQI.US,D,20160510,000000,15.058,15.228,15.058,15.224,31245,0
+PNQI.US,D,20160511,000000,15.156,15.2124,15.09,15.128,226885,0
+PNQI.US,D,20160512,000000,15.162,15.162,14.9222,15.0202,87270,0
+PNQI.US,D,20160513,000000,15.0022,15.072,14.9602,14.9902,70740,0
+PNQI.US,D,20160516,000000,15.0162,15.218,15.0162,15.18,93840,0
+PNQI.US,D,20160517,000000,15.178,15.272,15.07,15.072,111405,0
+PNQI.US,D,20160518,000000,14.9942,15.146,14.9662,15.064,54070,0
+PNQI.US,D,20160519,000000,14.9882,15.0222,14.8082,14.9282,74380,0
+PNQI.US,D,20160520,000000,14.9982,15.142,14.9942,15.094,53340,0
+PNQI.US,D,20160523,000000,15.09,15.116,15.0384,15.056,70085,0
+PNQI.US,D,20160524,000000,15.146,15.418,15.146,15.386,110205,0
+PNQI.US,D,20160525,000000,15.416,15.4716,15.376,15.418,35005,0
+PNQI.US,D,20160526,000000,15.488,15.518,15.4498,15.518,57340,0
+PNQI.US,D,20160527,000000,15.54,15.74,15.54,15.74,90010,0
+PNQI.US,D,20160531,000000,15.798,15.8302,15.7102,15.75,26570,0
+PNQI.US,D,20160601,000000,15.696,15.738,15.594,15.688,30065,0
+PNQI.US,D,20160602,000000,15.676,15.76,15.63,15.76,109970,0
+PNQI.US,D,20160603,000000,15.708,15.708,15.574,15.634,23445,0
+PNQI.US,D,20160606,000000,15.686,15.8152,15.686,15.784,59395,0
+PNQI.US,D,20160607,000000,15.808,15.808,15.712,15.712,50630,0
+PNQI.US,D,20160608,000000,15.754,15.754,15.6416,15.682,155770,0
+PNQI.US,D,20160609,000000,15.576,15.662,15.576,15.646,108910,0
+PNQI.US,D,20160610,000000,15.458,15.4626,15.268,15.308,48200,0
+PNQI.US,D,20160613,000000,15.228,15.4,15.188,15.198,68015,0
+PNQI.US,D,20160614,000000,15.15,15.314,15.148,15.264,69380,0
+PNQI.US,D,20160615,000000,15.32,15.332,15.246,15.246,610270,0
+PNQI.US,D,20160616,000000,15.2,15.298,15.0642,15.298,26860,0
+PNQI.US,D,20160617,000000,15.308,15.308,15.092,15.118,50255,0
+PNQI.US,D,20160620,000000,15.312,15.528,15.312,15.348,58610,0
+PNQI.US,D,20160621,000000,15.368,15.431,15.284,15.3484,102500,0
+PNQI.US,D,20160622,000000,15.368,15.44,15.306,15.332,59265,0
+PNQI.US,D,20160623,000000,15.47,15.604,15.378,15.594,56035,0
+PNQI.US,D,20160624,000000,14.9962,15.2082,14.8642,14.9522,165665,0
+PNQI.US,D,20160627,000000,14.7962,14.7962,14.4022,14.4862,78115,0
+PNQI.US,D,20160628,000000,14.7042,14.9002,14.7042,14.8182,85610,0
+PNQI.US,D,20160629,000000,14.9702,15.204,14.9702,15.144,90290,0
+PNQI.US,D,20160630,000000,15.194,15.308,15.1748,15.306,32670,0
+PNQI.US,D,20160701,000000,15.368,15.5086,15.356,15.428,87810,0
+PNQI.US,D,20160705,000000,15.33,15.3504,15.2108,15.318,94755,0
+PNQI.US,D,20160706,000000,15.194,15.3588,15.1568,15.358,46645,0
+PNQI.US,D,20160707,000000,15.394,15.436,15.358,15.407,15790,0
+PNQI.US,D,20160708,000000,15.486,15.6628,15.486,15.606,51275,0
+PNQI.US,D,20160711,000000,15.696,15.9058,15.696,15.8778,178430,0
+PNQI.US,D,20160712,000000,15.9598,16.04,15.9498,15.9558,99010,0
+PNQI.US,D,20160713,000000,15.9878,15.9878,15.834,15.846,77145,0
+PNQI.US,D,20160714,000000,15.9838,16.0058,15.9236,15.9558,74845,0
+PNQI.US,D,20160715,000000,15.9378,15.9398,15.834,15.8654,56540,0
+PNQI.US,D,20160718,000000,15.8518,16.0498,15.8518,16.0418,99365,0
+PNQI.US,D,20160719,000000,15.9018,15.9438,15.8698,15.8938,34640,0
+PNQI.US,D,20160720,000000,15.9578,16.0888,15.912,16.0718,77035,0
+PNQI.US,D,20160721,000000,16.1038,16.1678,15.9982,16.0152,33130,0
+PNQI.US,D,20160722,000000,16.0098,16.0978,15.9906,16.0842,26465,0
+PNQI.US,D,20160725,000000,16.0958,16.0958,15.993,16.0464,48950,0
+PNQI.US,D,20160726,000000,16.1138,16.2286,16.1138,16.2254,46275,0
+PNQI.US,D,20160727,000000,16.1898,16.1898,16.0598,16.1548,31235,0
+PNQI.US,D,20160728,000000,16.2318,16.2816,16.1918,16.2592,49315,0
+PNQI.US,D,20160729,000000,16.2418,16.273,16.126,16.2084,52085,0
+PNQI.US,D,20160801,000000,16.1938,16.3558,16.1938,16.3438,65760,0
+PNQI.US,D,20160802,000000,16.2698,16.2778,16.0738,16.1558,146325,0
+PNQI.US,D,20160803,000000,16.1178,16.2296,16.1038,16.1998,80660,0
+PNQI.US,D,20160804,000000,16.2078,16.2818,16.138,16.2418,163095,0
+PNQI.US,D,20160805,000000,16.4218,16.5754,16.4118,16.5158,187430,0
+PNQI.US,D,20160808,000000,16.5098,16.5918,16.4158,16.5076,31030,0
+PNQI.US,D,20160809,000000,16.52,16.6012,16.52,16.5896,73625,0
+PNQI.US,D,20160810,000000,16.6196,16.6716,16.598,16.6336,59250,0
+PNQI.US,D,20160811,000000,16.6976,16.7836,16.6976,16.7836,142420,0
+PNQI.US,D,20160812,000000,16.7516,16.8416,16.7236,16.8316,230605,0
+PNQI.US,D,20160815,000000,16.8836,16.9976,16.8836,16.9556,148065,0
+PNQI.US,D,20160816,000000,16.9436,16.9436,16.8056,16.8498,62775,0
+PNQI.US,D,20160817,000000,16.8056,16.811,16.7176,16.803,86805,0
+PNQI.US,D,20160818,000000,16.8056,16.843,16.7716,16.7896,36810,0
+PNQI.US,D,20160819,000000,16.7676,16.8364,16.7676,16.8134,44750,0
+PNQI.US,D,20160822,000000,16.7976,16.8014,16.6956,16.7356,62420,0
+PNQI.US,D,20160823,000000,16.8056,16.8804,16.8056,16.8056,31905,0
+PNQI.US,D,20160824,000000,16.8356,16.8674,16.6526,16.6856,139570,0
+PNQI.US,D,20160825,000000,16.6856,16.7876,16.6856,16.7456,222455,0
+PNQI.US,D,20160826,000000,16.7956,16.9356,16.7722,16.8678,116885,0
+PNQI.US,D,20160829,000000,16.8656,16.9362,16.856,16.901,25480,0
+PNQI.US,D,20160830,000000,16.9236,16.9616,16.8522,16.8816,40660,0
+PNQI.US,D,20160831,000000,16.8652,16.9228,16.8524,16.9222,17430,0
+PNQI.US,D,20160901,000000,16.9376,17.0696,16.929,17.0656,41945,0
+PNQI.US,D,20160902,000000,17.1696,17.2338,17.1256,17.1428,45935,0
+PNQI.US,D,20160906,000000,17.1976,17.4194,17.1976,17.4182,100930,0
+PNQI.US,D,20160907,000000,17.4474,17.4604,17.3454,17.3894,43520,0
+PNQI.US,D,20160908,000000,17.3336,17.4114,17.3136,17.3396,52475,0
+PNQI.US,D,20160909,000000,17.1756,17.1836,16.9156,16.9276,89465,0
+PNQI.US,D,20160912,000000,16.7516,17.1654,16.7316,17.1336,128430,0
+PNQI.US,D,20160913,000000,17.0116,17.0412,16.8256,16.9116,45610,0
+PNQI.US,D,20160914,000000,16.9116,17.0736,16.8916,16.9396,93155,0
+PNQI.US,D,20160915,000000,16.8996,17.1256,16.8996,17.1216,33900,0
+PNQI.US,D,20160916,000000,17.1256,17.1356,17.0666,17.0796,78105,0
+PNQI.US,D,20160919,000000,17.2096,17.2394,17.0556,17.0976,154485,0
+PNQI.US,D,20160920,000000,17.1052,17.1276,17.0736,17.1216,42585,0
+PNQI.US,D,20160921,000000,17.1736,17.3456,17.1336,17.3316,100005,0
+PNQI.US,D,20160922,000000,17.4554,17.5234,17.4514,17.5154,118020,0
+PNQI.US,D,20160923,000000,17.5294,17.5774,17.4834,17.5096,89530,0
+PNQI.US,D,20160926,000000,17.4174,17.4174,17.2796,17.3516,204915,0
+PNQI.US,D,20160927,000000,17.5094,17.6044,17.5036,17.5854,136625,0
+PNQI.US,D,20160928,000000,17.5814,17.6174,17.4734,17.6094,116130,0
+PNQI.US,D,20160929,000000,17.5854,17.6454,17.4374,17.4834,73595,0
+PNQI.US,D,20160930,000000,17.5514,17.581,17.4454,17.5314,150635,0
+PNQI.US,D,20161003,000000,17.4914,17.6222,17.4914,17.6214,191885,0
+PNQI.US,D,20161004,000000,17.6534,17.765,17.6264,17.6934,197115,0
+PNQI.US,D,20161005,000000,17.7874,17.8774,17.7744,17.8774,39520,0
+PNQI.US,D,20161006,000000,17.7154,17.7154,17.5694,17.6454,57605,0
+PNQI.US,D,20161007,000000,17.6214,17.6214,17.4616,17.5114,19075,0
+PNQI.US,D,20161010,000000,17.5334,17.6612,17.5334,17.6174,172690,0
+PNQI.US,D,20161011,000000,17.5724,17.5724,17.2796,17.3276,87460,0
+PNQI.US,D,20161012,000000,17.3256,17.4012,17.2896,17.3296,33600,0
+PNQI.US,D,20161013,000000,17.1976,17.1976,16.9772,17.1636,65385,0
+PNQI.US,D,20161014,000000,17.2876,17.396,17.1462,17.1744,41490,0
+PNQI.US,D,20161017,000000,17.1856,17.1856,17.0896,17.1076,65405,0
+PNQI.US,D,20161018,000000,17.4354,17.4998,17.4354,17.4464,37680,0
+PNQI.US,D,20161019,000000,17.4574,17.5904,17.4574,17.5714,81475,0
+PNQI.US,D,20161020,000000,17.5074,17.5074,17.3974,17.4554,84155,0
+PNQI.US,D,20161021,000000,17.4374,17.6574,17.4374,17.6574,55345,0
+PNQI.US,D,20161024,000000,17.7754,17.8414,17.7312,17.8314,103240,0
+PNQI.US,D,20161025,000000,17.8694,17.8694,17.7134,17.7134,86605,0
+PNQI.US,D,20161026,000000,17.6974,17.6984,17.5614,17.5674,117045,0
+PNQI.US,D,20161027,000000,17.6594,17.6594,17.4016,17.4104,41695,0
+PNQI.US,D,20161028,000000,17.5874,17.6224,17.4396,17.4494,135110,0
+PNQI.US,D,20161031,000000,17.4814,17.501,17.3496,17.3666,26180,0
+PNQI.US,D,20161101,000000,17.3236,17.3302,17.036,17.1536,128215,0
+PNQI.US,D,20161102,000000,17.1416,17.1416,16.8016,16.8336,72315,0
+PNQI.US,D,20161103,000000,16.7456,16.876,16.6878,16.7036,65220,0
+PNQI.US,D,20161104,000000,16.6916,16.8252,16.6156,16.6696,161690,0
+PNQI.US,D,20161107,000000,17.0116,17.1056,16.9516,17.0716,67660,0
+PNQI.US,D,20161108,000000,17.1536,17.2556,17.0664,17.2156,71200,0
+PNQI.US,D,20161109,000000,16.8496,17.1316,16.7462,17.0904,213170,0
+PNQI.US,D,20161110,000000,17.1496,17.1496,16.3658,16.6296,257150,0
+PNQI.US,D,20161111,000000,16.4758,16.6836,16.3798,16.6196,399430,0
+PNQI.US,D,20161114,000000,16.6876,16.6876,16.1658,16.2858,615740,0
+PNQI.US,D,20161115,000000,16.4698,16.7614,16.4698,16.6416,165175,0
+PNQI.US,D,20161116,000000,16.5318,16.7788,16.5318,16.7296,187050,0
+PNQI.US,D,20161117,000000,16.7216,16.9094,16.7216,16.8576,140930,0
+PNQI.US,D,20161118,000000,16.9216,16.9246,16.7896,16.8116,80630,0
+PNQI.US,D,20161121,000000,16.8776,16.9956,16.8776,16.9896,152460,0
+PNQI.US,D,20161122,000000,17.0916,17.0936,16.9756,17.0616,122430,0
+PNQI.US,D,20161123,000000,16.9736,16.9816,16.8972,16.9816,111495,0
+PNQI.US,D,20161125,000000,17.0516,17.0736,16.9988,17.0198,51580,0
+PNQI.US,D,20161128,000000,17.0136,17.0816,16.9976,17.0176,84025,0
+PNQI.US,D,20161129,000000,17.0496,17.1436,17.0496,17.0596,38825,0
+PNQI.US,D,20161130,000000,17.0916,17.1486,16.8356,16.8616,102550,0
+PNQI.US,D,20161201,000000,16.8456,16.8456,16.4178,16.4518,157350,0
+PNQI.US,D,20161202,000000,16.5038,16.5436,16.4158,16.4838,63685,0
+PNQI.US,D,20161205,000000,16.5898,16.7296,16.5478,16.7136,40130,0
+PNQI.US,D,20161206,000000,16.8016,16.8016,16.7076,16.7702,146075,0
+PNQI.US,D,20161207,000000,16.7816,17.0376,16.7296,17.0152,97635,0
+PNQI.US,D,20161208,000000,17.0556,17.1508,17.0556,17.1416,70800,0
+PNQI.US,D,20161209,000000,17.1976,17.2476,17.1716,17.2116,548170,0
+PNQI.US,D,20161212,000000,17.1096,17.1234,16.9636,16.9956,41080,0
+PNQI.US,D,20161213,000000,17.0736,17.2804,17.0736,17.2256,57495,0
+PNQI.US,D,20161214,000000,17.2336,17.2536,17.0514,17.0536,51865,0
+PNQI.US,D,20161215,000000,17.0836,17.0836,16.8776,16.8816,246185,0
+PNQI.US,D,20161216,000000,16.9236,16.9416,16.7836,16.7836,75520,0
+PNQI.US,D,20161219,000000,16.7956,16.8776,16.7202,16.8076,48175,0
+PNQI.US,D,20161220,000000,16.8816,16.9122,16.8558,16.8996,28465,0
+PNQI.US,D,20161221,000000,16.8856,16.8954,16.8236,16.8576,35195,0
+PNQI.US,D,20161222,000000,16.8356,16.8356,16.6476,16.6696,67170,0
+PNQI.US,D,20161223,000000,16.6416,16.721,16.6416,16.7176,28100,0
+PNQI.US,D,20161227,000000,16.7256,16.919,16.7256,16.8536,48870,0
+PNQI.US,D,20161228,000000,16.9196,16.9196,16.7052,16.7156,34305,0
+PNQI.US,D,20161229,000000,16.7196,16.7316,16.6574,16.6936,55695,0
+PNQI.US,D,20161230,000000,16.6976,16.6976,16.4998,16.5238,62395,0
+PNQI.US,D,20170103,000000,16.6396,16.7984,16.6336,16.7356,119225,0
+PNQI.US,D,20170104,000000,16.7336,16.9826,16.7336,16.9456,56765,0
+PNQI.US,D,20170105,000000,16.988,17.2636,16.988,17.2556,102785,0
+PNQI.US,D,20170106,000000,17.3954,17.4102,17.1896,17.3774,96510,0
+PNQI.US,D,20170109,000000,17.4454,17.4934,17.3954,17.4594,155490,0
+PNQI.US,D,20170110,000000,17.4954,17.5554,17.4624,17.5154,66120,0
+PNQI.US,D,20170111,000000,17.4914,17.5646,17.4336,17.5554,67530,0
+PNQI.US,D,20170112,000000,17.4854,17.5434,17.3576,17.5434,58465,0
+PNQI.US,D,20170113,000000,17.5674,17.7314,17.5674,17.7074,61785,0
+PNQI.US,D,20170117,000000,17.6994,17.7054,17.6054,17.6534,80955,0
+PNQI.US,D,20170118,000000,17.6178,17.6874,17.5302,17.6874,104785,0
+PNQI.US,D,20170119,000000,17.7914,17.7914,17.6954,17.7394,42655,0
+PNQI.US,D,20170120,000000,17.8074,17.8094,17.68,17.7056,77440,0
+PNQI.US,D,20170123,000000,17.7454,17.8434,17.714,17.8314,82300,0
+PNQI.US,D,20170124,000000,17.9274,18.0144,17.8746,17.9994,96725,0
+PNQI.US,D,20170125,000000,18.1114,18.1432,18.0664,18.1374,107380,0
+PNQI.US,D,20170126,000000,18.2172,18.2172,18.079,18.1014,57655,0
+PNQI.US,D,20170127,000000,18.0954,18.1552,18.0136,18.1472,165500,0
+PNQI.US,D,20170130,000000,18.0414,18.0414,17.8094,18.0114,107200,0
+PNQI.US,D,20170131,000000,17.9354,18.0098,17.8834,17.9854,63685,0
+PNQI.US,D,20170201,000000,18.0654,18.0654,17.8974,18.0134,51125,0
+PNQI.US,D,20170202,000000,17.9554,18.0914,17.8954,18.0034,110065,0
+PNQI.US,D,20170203,000000,17.9774,18.0544,17.9774,18.0144,51160,0
+PNQI.US,D,20170206,000000,18.0314,18.0614,17.9534,18.0614,32175,0
+PNQI.US,D,20170207,000000,18.1234,18.1942,18.0674,18.1732,152155,0
+PNQI.US,D,20170208,000000,18.1752,18.2732,18.0912,18.2606,74945,0
+PNQI.US,D,20170209,000000,18.2892,18.2892,18.2172,18.2332,86160,0
+PNQI.US,D,20170210,000000,18.2452,18.351,18.2452,18.3152,77390,0
+PNQI.US,D,20170213,000000,18.3852,18.3852,18.3352,18.3452,59985,0
+PNQI.US,D,20170214,000000,18.4232,18.4232,18.2392,18.2692,43505,0
+PNQI.US,D,20170215,000000,18.3072,18.4934,18.3072,18.4432,52245,0
+PNQI.US,D,20170216,000000,18.4532,18.5632,18.4378,18.5032,81230,0
+PNQI.US,D,20170217,000000,18.4452,18.5212,18.4092,18.4932,57975,0
+PNQI.US,D,20170221,000000,18.5572,18.5952,18.5252,18.5912,168735,0
+PNQI.US,D,20170222,000000,18.5952,18.699,18.5872,18.6652,188975,0
+PNQI.US,D,20170223,000000,18.7432,18.7432,18.4072,18.4812,494715,0
+PNQI.US,D,20170224,000000,18.3632,18.4592,18.3052,18.443,55675,0
+PNQI.US,D,20170227,000000,18.4752,18.5232,18.4214,18.5092,61240,0
+PNQI.US,D,20170228,000000,18.5292,18.6032,18.4572,18.4572,122570,0
+PNQI.US,D,20170301,000000,18.6472,18.6612,18.571,18.6472,38760,0
+PNQI.US,D,20170302,000000,18.5592,18.6152,18.4712,18.474,98330,0
+PNQI.US,D,20170303,000000,18.4772,18.522,18.4512,18.5032,55095,0
+PNQI.US,D,20170306,000000,18.4372,18.4952,18.4042,18.486,47730,0
+PNQI.US,D,20170307,000000,18.4872,18.5324,18.4544,18.4932,60870,0
+PNQI.US,D,20170308,000000,18.4852,18.6112,18.4852,18.5612,121200,0
+PNQI.US,D,20170309,000000,18.5232,18.606,18.4782,18.5744,148435,0
+PNQI.US,D,20170310,000000,18.6272,18.6632,18.5556,18.5952,159535,0
+PNQI.US,D,20170313,000000,18.6992,18.7872,18.6152,18.7832,78315,0
+PNQI.US,D,20170314,000000,18.7632,18.7632,18.6164,18.7292,52005,0
+PNQI.US,D,20170315,000000,18.7912,18.7952,18.6278,18.7752,50035,0
+PNQI.US,D,20170316,000000,18.8312,18.881,18.8112,18.8392,59925,0
+PNQI.US,D,20170317,000000,18.8592,18.915,18.8362,18.8872,74935,0
+PNQI.US,D,20170320,000000,18.8972,18.944,18.8572,18.935,75350,0
+PNQI.US,D,20170321,000000,19.011,19.0174,18.4632,18.4812,99565,0
+PNQI.US,D,20170322,000000,18.4492,18.577,18.3952,18.5492,79330,0
+PNQI.US,D,20170323,000000,18.5572,18.6264,18.5332,18.5672,71840,0
+PNQI.US,D,20170324,000000,18.6492,18.7172,18.5372,18.6312,284245,0
+PNQI.US,D,20170327,000000,18.4492,18.7012,18.4198,18.6532,80015,0
+PNQI.US,D,20170328,000000,18.6732,18.8228,18.67,18.7792,92465,0
+PNQI.US,D,20170329,000000,18.8072,18.925,18.7552,18.9092,81635,0
+PNQI.US,D,20170330,000000,18.943,18.943,18.8692,18.9052,57565,0
+PNQI.US,D,20170331,000000,18.921,18.921,18.8172,18.8752,51145,0
+PNQI.US,D,20170403,000000,18.8952,18.961,18.8232,18.9092,73105,0
+PNQI.US,D,20170404,000000,18.929,18.937,18.8062,18.8712,81695,0
+PNQI.US,D,20170405,000000,18.941,19.0282,18.7812,18.7832,78615,0
+PNQI.US,D,20170406,000000,18.8232,18.8512,18.7904,18.8512,37000,0
+PNQI.US,D,20170407,000000,18.8452,18.8532,18.714,18.8092,39175,0
+PNQI.US,D,20170410,000000,18.8152,18.9316,18.8152,18.8632,120345,0
+PNQI.US,D,20170411,000000,18.9032,18.915,18.7412,18.8532,129110,0
+PNQI.US,D,20170412,000000,18.8592,18.9036,18.7832,18.8112,55990,0
+PNQI.US,D,20170413,000000,18.7712,18.8452,18.6992,18.6992,48835,0
+PNQI.US,D,20170417,000000,18.7332,18.957,18.7332,18.941,97600,0
+PNQI.US,D,20170418,000000,18.8712,18.945,18.8154,18.923,31030,0
+PNQI.US,D,20170419,000000,18.975,19.053,18.8694,18.8694,98970,0
+PNQI.US,D,20170420,000000,18.983,19.075,18.983,19.033,174595,0
+PNQI.US,D,20170421,000000,19.131,19.131,18.999,19.025,126200,0
+PNQI.US,D,20170424,000000,19.189,19.281,19.189,19.265,113615,0
+PNQI.US,D,20170425,000000,19.463,19.565,19.383,19.537,370545,0
+PNQI.US,D,20170426,000000,19.627,19.627,19.5064,19.575,83275,0
+PNQI.US,D,20170427,000000,19.573,19.7848,19.525,19.7568,301450,0
+PNQI.US,D,20170428,000000,19.918,19.918,19.7678,19.8348,288295,0
+PNQI.US,D,20170501,000000,19.946,20.166,19.94,20.122,367840,0
+PNQI.US,D,20170502,000000,20.138,20.266,20.084,20.174,309800,0
+PNQI.US,D,20170503,000000,20.184,20.184,19.97,20.07,100845,0
+PNQI.US,D,20170504,000000,20.094,20.158,19.974,20.114,72615,0
+PNQI.US,D,20170505,000000,20.26,20.298,20.144,20.236,142670,0
+PNQI.US,D,20170508,000000,20.38,20.38,20.254,20.344,83285,0
+PNQI.US,D,20170509,000000,20.454,20.508,20.42,20.47,345960,0
+PNQI.US,D,20170510,000000,20.484,20.536,20.368,20.526,254610,0
+PNQI.US,D,20170511,000000,20.524,20.524,20.322,20.458,366430,0
+PNQI.US,D,20170512,000000,20.54,20.584,20.474,20.578,108640,0
+PNQI.US,D,20170515,000000,20.614,20.748,20.614,20.656,215345,0
+PNQI.US,D,20170516,000000,20.81,20.914,20.756,20.87,397810,0
+PNQI.US,D,20170517,000000,20.636,20.706,20.238,20.238,548640,0
+PNQI.US,D,20170518,000000,20.144,20.492,20.034,20.376,369110,0
+PNQI.US,D,20170519,000000,20.562,20.684,20.548,20.586,266295,0
+PNQI.US,D,20170522,000000,20.702,20.772,20.654,20.752,424300,0
+PNQI.US,D,20170523,000000,20.914,20.914,20.638,20.692,148365,0
+PNQI.US,D,20170524,000000,20.754,20.778,20.688,20.778,112425,0
+PNQI.US,D,20170525,000000,20.942,21.098,20.878,21.04,129650,0
+PNQI.US,D,20170526,000000,21.1,21.13,20.952,20.998,576190,0
+PNQI.US,D,20170530,000000,21.058,21.06,20.914,20.964,93185,0
+PNQI.US,D,20170531,000000,20.992,20.992,20.696,20.81,79935,0
+PNQI.US,D,20170601,000000,20.922,21.014,20.794,21.012,92105,0
+PNQI.US,D,20170602,000000,21.136,21.136,20.978,21.136,188500,0
+PNQI.US,D,20170605,000000,21.194,21.238,21.16,21.214,177870,0
+PNQI.US,D,20170606,000000,21.11,21.278,21.094,21.1,134230,0
+PNQI.US,D,20170607,000000,21.168,21.238,21.108,21.238,130055,0
+PNQI.US,D,20170608,000000,21.46,21.46,21.238,21.414,232215,0
+PNQI.US,D,20170609,000000,21.436,21.488,20.364,20.704,610970,0
+PNQI.US,D,20170612,000000,20.566,20.624,20.096,20.468,348325,0
+PNQI.US,D,20170613,000000,20.592,20.744,20.506,20.632,130920,0
+PNQI.US,D,20170614,000000,20.758,20.758,20.334,20.508,91225,0
+PNQI.US,D,20170615,000000,20.256,20.388,20.036,20.36,758350,0
+PNQI.US,D,20170616,000000,20.408,20.48,20.348,20.42,63185,0
+PNQI.US,D,20170619,000000,20.662,20.854,20.602,20.822,175530,0
+PNQI.US,D,20170620,000000,20.91,20.91,20.696,20.724,151325,0
+PNQI.US,D,20170621,000000,20.842,21.032,20.736,21.032,50380,0
+PNQI.US,D,20170622,000000,20.996,21.146,20.938,21.082,143295,0
+PNQI.US,D,20170623,000000,21.12,21.346,21.066,21.342,69895,0
+PNQI.US,D,20170626,000000,21.432,21.5,21.11,21.144,112160,0
+PNQI.US,D,20170627,000000,21.002,21.07,20.646,20.694,194700,0
+PNQI.US,D,20170628,000000,20.794,20.972,20.594,20.964,124545,0
+PNQI.US,D,20170629,000000,20.924,20.924,20.368,20.612,139230,0
+PNQI.US,D,20170630,000000,20.568,20.792,20.504,20.622,55920,0
+PNQI.US,D,20170703,000000,20.734,20.734,20.336,20.358,68695,0
+PNQI.US,D,20170705,000000,20.464,20.584,20.384,20.572,140180,0
+PNQI.US,D,20170706,000000,20.468,20.494,20.342,20.402,43545,0
+PNQI.US,D,20170707,000000,20.45,20.682,20.45,20.658,41890,0
+PNQI.US,D,20170710,000000,20.7,20.938,20.7,20.902,113815,0
+PNQI.US,D,20170711,000000,20.902,21.076,20.858,21.046,217740,0
+PNQI.US,D,20170712,000000,21.252,21.438,21.252,21.438,200485,0
+PNQI.US,D,20170713,000000,21.598,21.598,21.374,21.43,175510,0
+PNQI.US,D,20170714,000000,21.512,21.63,21.502,21.612,92925,0
+PNQI.US,D,20170717,000000,21.704,21.704,21.502,21.572,147465,0
+PNQI.US,D,20170718,000000,21.714,22.062,21.662,22.048,228815,0
+PNQI.US,D,20170719,000000,22.216,22.288,22.106,22.174,194775,0
+PNQI.US,D,20170720,000000,22.35,22.35,22.062,22.126,322130,0
+PNQI.US,D,20170721,000000,22.1,22.146,22.024,22.146,88115,0
+PNQI.US,D,20170724,000000,22.18,22.342,22.18,22.324,1132400,0
+PNQI.US,D,20170725,000000,22.286,22.346,22.15,22.342,1257935,0
+PNQI.US,D,20170726,000000,22.392,22.486,22.354,22.486,182825,0
+PNQI.US,D,20170727,000000,22.626,22.69,21.836,22.136,292370,0
+PNQI.US,D,20170728,000000,22.056,22.432,22.036,22.35,118265,0
+PNQI.US,D,20170731,000000,22.356,22.408,22.078,22.168,137170,0
+PNQI.US,D,20170801,000000,22.27,22.312,22.108,22.128,82210,0
+PNQI.US,D,20170802,000000,22.166,22.174,21.69,21.98,220140,0
+PNQI.US,D,20170803,000000,22.016,22.072,21.88,22.032,176200,0
+PNQI.US,D,20170804,000000,22.066,22.146,22.018,22.088,153815,0
+PNQI.US,D,20170807,000000,22.154,22.272,22.11,22.25,130050,0
+PNQI.US,D,20170808,000000,22.254,22.358,22.136,22.19,81095,0
+PNQI.US,D,20170809,000000,21.86,22.028,21.708,22.014,192530,0
+PNQI.US,D,20170810,000000,21.834,21.834,21.274,21.28,268715,0
+PNQI.US,D,20170811,000000,21.338,21.476,21.208,21.434,83130,0
+PNQI.US,D,20170814,000000,21.614,21.634,21.532,21.598,171530,0
+PNQI.US,D,20170815,000000,21.7,21.7,21.476,21.476,107620,0
+PNQI.US,D,20170816,000000,21.574,21.644,21.504,21.566,95740,0
+PNQI.US,D,20170817,000000,21.526,21.558,21.116,21.12,508865,0
+PNQI.US,D,20170818,000000,21.144,21.294,21.034,21.142,226455,0
+PNQI.US,D,20170821,000000,21.15,21.294,21.098,21.226,118285,0
+PNQI.US,D,20170822,000000,21.328,21.474,21.31,21.462,87295,0
+PNQI.US,D,20170823,000000,21.448,21.502,21.39,21.464,107385,0
+PNQI.US,D,20170824,000000,21.59,21.59,21.324,21.45,56810,0
+PNQI.US,D,20170825,000000,21.51,21.51,21.238,21.244,102115,0
+PNQI.US,D,20170828,000000,21.252,21.252,21.112,21.168,136835,0
+PNQI.US,D,20170829,000000,20.976,21.344,20.804,21.294,261170,0
+PNQI.US,D,20170830,000000,21.372,21.602,21.372,21.598,203770,0
+PNQI.US,D,20170831,000000,21.682,21.878,21.682,21.872,217005,0
+PNQI.US,D,20170901,000000,21.936,21.944,21.812,21.886,247375,0
+PNQI.US,D,20170905,000000,21.748,21.844,21.546,21.706,138660,0
+PNQI.US,D,20170906,000000,21.756,21.848,21.58,21.804,106070,0
+PNQI.US,D,20170907,000000,21.868,22.048,21.836,22,142085,0
+PNQI.US,D,20170908,000000,21.954,22.028,21.8,21.814,120405,0
+PNQI.US,D,20170911,000000,21.978,22.192,21.978,22.178,132665,0
+PNQI.US,D,20170912,000000,22.276,22.3,22.154,22.3,67860,0
+PNQI.US,D,20170913,000000,22.256,22.334,22.254,22.31,38300,0
+PNQI.US,D,20170914,000000,22.206,22.304,22.146,22.2,81010,0
+PNQI.US,D,20170915,000000,22.104,22.262,22.104,22.168,60070,0
+PNQI.US,D,20170918,000000,22.248,22.4,22.186,22.264,95975,0
+PNQI.US,D,20170919,000000,22.288,22.304,22.174,22.286,104975,0
+PNQI.US,D,20170920,000000,22.344,22.394,22.128,22.298,78445,0
+PNQI.US,D,20170921,000000,22.292,22.298,22.048,22.24,102265,0
+PNQI.US,D,20170922,000000,22.168,22.272,22.154,22.218,53560,0
+PNQI.US,D,20170925,000000,22.132,22.132,21.5,21.656,204460,0
+PNQI.US,D,20170926,000000,21.784,21.854,21.576,21.644,131240,0
+PNQI.US,D,20170927,000000,21.794,21.974,21.776,21.886,94410,0
+PNQI.US,D,20170928,000000,21.86,21.86,21.742,21.824,34555,0
+PNQI.US,D,20170929,000000,21.846,22.04,21.846,22.016,65100,0
+PNQI.US,D,20171002,000000,22.036,22.23,22.008,22.106,221535,0
+PNQI.US,D,20171003,000000,22.146,22.266,22.146,22.264,58990,0
+PNQI.US,D,20171004,000000,22.314,22.386,22.248,22.304,131615,0
+PNQI.US,D,20171005,000000,22.478,22.612,22.396,22.61,161445,0
+PNQI.US,D,20171006,000000,22.508,22.718,22.508,22.706,88175,0
+PNQI.US,D,20171009,000000,22.828,22.886,22.682,22.684,98080,0
+PNQI.US,D,20171010,000000,22.782,22.804,22.57,22.654,97885,0
+PNQI.US,D,20171011,000000,22.626,22.744,22.626,22.734,63455,0
+PNQI.US,D,20171012,000000,22.68,22.784,22.666,22.708,756270,0
+PNQI.US,D,20171013,000000,22.842,22.932,22.842,22.862,151705,0
+PNQI.US,D,20171016,000000,23.016,23.016,22.83,22.934,88315,0
+PNQI.US,D,20171017,000000,22.96,22.962,22.828,22.88,166590,0
+PNQI.US,D,20171018,000000,22.96,22.982,22.858,22.926,93040,0
+PNQI.US,D,20171019,000000,22.708,22.708,22.496,22.648,122365,0
+PNQI.US,D,20171020,000000,22.77,22.806,22.642,22.642,110985,0
+PNQI.US,D,20171023,000000,22.654,22.658,22.39,22.42,158515,0
+PNQI.US,D,20171024,000000,22.514,22.554,22.42,22.504,67220,0
+PNQI.US,D,20171025,000000,22.5,22.558,22.144,22.274,146725,0
+PNQI.US,D,20171026,000000,22.408,22.46,22.338,22.368,116100,0
+PNQI.US,D,20171027,000000,22.424,22.69,22.374,22.648,221715,0
+PNQI.US,D,20171030,000000,22.626,22.75,22.526,22.594,96195,0
+PNQI.US,D,20171031,000000,22.62,22.806,22.62,22.784,1643620,0
+PNQI.US,D,20171101,000000,22.942,22.95,22.786,22.81,845650,0
+PNQI.US,D,20171102,000000,22.864,22.864,22.564,22.69,133170,0
+PNQI.US,D,20171103,000000,22.786,22.852,22.676,22.806,241625,0
+PNQI.US,D,20171106,000000,22.836,23.004,22.836,23.004,84445,0
+PNQI.US,D,20171107,000000,22.812,22.856,22.558,22.594,241835,0
+PNQI.US,D,20171108,000000,22.566,22.72,22.54,22.694,78795,0
+PNQI.US,D,20171109,000000,22.5,22.572,22.356,22.572,113940,0
+PNQI.US,D,20171110,000000,22.524,22.538,22.404,22.484,69575,0
+PNQI.US,D,20171113,000000,22.464,22.662,22.446,22.61,265120,0
+PNQI.US,D,20171114,000000,22.482,22.566,22.402,22.514,110825,0
+PNQI.US,D,20171115,000000,22.338,22.522,22.244,22.462,100760,0
+PNQI.US,D,20171116,000000,22.65,22.912,22.65,22.868,125960,0
+PNQI.US,D,20171117,000000,22.936,23.09,22.936,23,62345,0
+PNQI.US,D,20171120,000000,23.068,23.078,22.962,22.986,67705,0
+PNQI.US,D,20171121,000000,23.116,23.328,23.116,23.288,184265,0
+PNQI.US,D,20171122,000000,23.322,23.384,23.288,23.35,67390,0
+PNQI.US,D,20171124,000000,23.438,23.474,23.372,23.464,154640,0
+PNQI.US,D,20171127,000000,23.514,23.522,23.382,23.392,340255,0
+PNQI.US,D,20171128,000000,23.466,23.468,23.25,23.334,167455,0
+PNQI.US,D,20171129,000000,23.41,23.41,22.444,22.668,216080,0
+PNQI.US,D,20171130,000000,22.794,22.83,22.65,22.726,115065,0
+PNQI.US,D,20171201,000000,22.624,22.728,22.298,22.568,371400,0
+PNQI.US,D,20171204,000000,22.81,22.81,22.164,22.226,360360,0
+PNQI.US,D,20171205,000000,22.08,22.534,22.078,22.282,152785,0
+PNQI.US,D,20171206,000000,22.188,22.406,22.188,22.352,70860,0
+PNQI.US,D,20171207,000000,22.386,22.57,22.382,22.528,90285,0
+PNQI.US,D,20171208,000000,22.778,22.856,22.564,22.564,143625,0
+PNQI.US,D,20171211,000000,22.65,22.78,22.65,22.754,90460,0
+PNQI.US,D,20171212,000000,22.7,22.784,22.622,22.668,80125,0
+PNQI.US,D,20171213,000000,22.756,22.974,22.756,22.936,83275,0
+PNQI.US,D,20171214,000000,22.926,23.15,22.926,23.018,120120,0
+PNQI.US,D,20171215,000000,23.058,23.17,23.018,23.16,135615,0
+PNQI.US,D,20171218,000000,23.47,23.5928,23.389,23.58,125125,0
+PNQI.US,D,20171219,000000,23.596,23.596,23.438,23.482,157685,0
+PNQI.US,D,20171220,000000,23.558,23.558,23.284,23.37,166960,0
+PNQI.US,D,20171221,000000,23.402,23.532,23.402,23.434,76210,0
+PNQI.US,D,20171222,000000,23.464,23.464,23.33,23.344,38295,0
+PNQI.US,D,20171226,000000,23.372,23.372,23.13,23.262,61390,0
+PNQI.US,D,20171227,000000,23.246,23.3412,23.246,23.278,52345,0
+PNQI.US,D,20171228,000000,23.326,23.332,23.275,23.318,30855,0
+PNQI.US,D,20171229,000000,23.386,23.386,23.135,23.142,54530,0
+PNQI.US,D,20180102,000000,23.38,23.672,23.32,23.648,160800,0
+PNQI.US,D,20180103,000000,23.82,23.99,23.7942,23.968,194330,0
+PNQI.US,D,20180104,000000,24.186,24.194,23.8952,23.964,109985,0
+PNQI.US,D,20180105,000000,24.05,24.316,24.05,24.31,125645,0
+PNQI.US,D,20180108,000000,24.494,24.5884,24.31,24.568,170585,0
+PNQI.US,D,20180109,000000,24.774,24.774,24.432,24.526,125450,0
+PNQI.US,D,20180110,000000,24.452,24.452,24.268,24.422,106460,0
+PNQI.US,D,20180111,000000,24.536,24.614,24.47,24.596,57665,0
+PNQI.US,D,20180112,000000,24.64,24.784,24.548,24.754,149285,0
+PNQI.US,D,20180116,000000,25.04,25.1002,24.5712,24.648,170395,0
+PNQI.US,D,20180117,000000,24.838,24.852,24.6,24.7878,112855,0
+PNQI.US,D,20180118,000000,24.804,24.836,24.676,24.756,134295,0
+PNQI.US,D,20180119,000000,24.862,24.874,24.736,24.836,111120,0
+PNQI.US,D,20180122,000000,24.94,25.0982,24.7518,25.0982,184835,0
+PNQI.US,D,20180123,000000,25.414,25.598,25.3,25.582,229980,0
+PNQI.US,D,20180124,000000,25.842,25.884,25.373,25.606,371940,0
+PNQI.US,D,20180125,000000,25.598,25.8526,25.58,25.784,193340,0
+PNQI.US,D,20180126,000000,26.01,26.268,25.886,26.268,249685,0
+PNQI.US,D,20180129,000000,26.392,26.392,26.1222,26.208,173725,0
+PNQI.US,D,20180130,000000,25.82,26.0824,25.614,25.974,297275,0
+PNQI.US,D,20180131,000000,26.204,26.204,25.94,25.996,127625,0
+PNQI.US,D,20180201,000000,26,26.38,25.9,26.038,603050,0
+PNQI.US,D,20180202,000000,25.804,26.0758,25.586,25.594,302615,0
+PNQI.US,D,20180205,000000,25.128,25.706,24.596,24.772,505745,0
+PNQI.US,D,20180206,000000,24.128,25.318,24.068,25.206,759655,0
+PNQI.US,D,20180207,000000,25.328,25.566,25.126,25.126,196875,0
+PNQI.US,D,20180208,000000,25.382,25.4312,24.122,24.122,418865,0
+PNQI.US,D,20180209,000000,24.2,24.45,23.318,24.21,783395,0
+PNQI.US,D,20180212,000000,24.596,24.758,24.192,24.658,206445,0
+PNQI.US,D,20180213,000000,24.652,25.0388,24.601,25.002,264230,0
+PNQI.US,D,20180214,000000,24.952,25.7198,24.952,25.67,360250,0
+PNQI.US,D,20180215,000000,26.022,26.1,25.598,26.1,245845,0
+PNQI.US,D,20180216,000000,25.996,26.02,25.764,25.846,199705,0
+PNQI.US,D,20180220,000000,25.814,26.186,25.8,25.922,264280,0
+PNQI.US,D,20180221,000000,26.186,26.396,25.948,25.96,345800,0
+PNQI.US,D,20180222,000000,26.192,26.192,25.772,25.89,95430,0
+PNQI.US,D,20180223,000000,26.156,26.422,26.043,26.422,149720,0
+PNQI.US,D,20180226,000000,26.606,26.654,26.4582,26.586,267510,0
+PNQI.US,D,20180227,000000,26.652,26.652,26.132,26.132,148375,0
+PNQI.US,D,20180228,000000,26.368,26.598,26.276,26.304,221350,0
+PNQI.US,D,20180301,000000,26.35,26.38,25.684,25.984,405290,0
+PNQI.US,D,20180302,000000,25.536,26.342,25.438,26.31,302535,0
+PNQI.US,D,20180305,000000,26.268,26.888,26.178,26.822,238770,0
+PNQI.US,D,20180306,000000,27.188,27.19,26.8776,27.156,215840,0
+PNQI.US,D,20180307,000000,26.938,27.452,26.91,27.44,179725,0
+PNQI.US,D,20180308,000000,27.474,27.572,27.356,27.49,208920,0
+PNQI.US,D,20180309,000000,27.832,27.962,27.694,27.962,340870,0
+PNQI.US,D,20180312,000000,28.22,28.22,27.896,27.964,732325,0
+PNQI.US,D,20180313,000000,28.17,28.17,27.474,27.52,475805,0
+PNQI.US,D,20180314,000000,27.602,27.996,27.602,27.866,436385,0
+PNQI.US,D,20180315,000000,28.08,28.08,27.696,27.872,184915,0
+PNQI.US,D,20180316,000000,28.084,28.084,27.72,27.768,122145,0
+PNQI.US,D,20180319,000000,27.568,27.568,26.86,27.11,350395,0
+PNQI.US,D,20180320,000000,27.026,27.344,26.9562,27.344,203065,0
+PNQI.US,D,20180321,000000,27.316,27.354,27.068,27.234,161820,0
+PNQI.US,D,20180322,000000,26.87,26.9114,26.34,26.38,639325,0
+PNQI.US,D,20180323,000000,26.38,26.513,25.776,25.788,316465,0
+PNQI.US,D,20180326,000000,26.234,26.506,25.6156,26.486,326265,0
+PNQI.US,D,20180327,000000,26.678,26.678,25.294,25.45,407725,0
+PNQI.US,D,20180328,000000,25.208,25.45,24.792,25.028,426720,0
+PNQI.US,D,20180329,000000,25.106,25.7,24.9448,25.564,166070,0
+PNQI.US,D,20180402,000000,25.444,25.478,24.5722,24.768,429770,0
+PNQI.US,D,20180403,000000,25.032,25.118,24.594,24.878,284090,0
+PNQI.US,D,20180404,000000,24.28,25.2,24.278,25.15,230060,0
+PNQI.US,D,20180405,000000,25.506,25.574,25.239,25.44,183440,0
+PNQI.US,D,20180406,000000,25.25,25.418,24.756,24.896,200395,0
+PNQI.US,D,20180409,000000,25.12,25.4806,24.994,24.996,143575,0
+PNQI.US,D,20180410,000000,25.388,25.6026,25.23,25.566,295570,0
+PNQI.US,D,20180411,000000,25.59,25.794,25.424,25.59,176680,0
+PNQI.US,D,20180412,000000,25.792,25.792,25.586,25.648,140955,0
+PNQI.US,D,20180413,000000,25.81,25.81,25.256,25.381,142240,0
+PNQI.US,D,20180416,000000,25.454,25.544,25.26,25.472,315035,0
+PNQI.US,D,20180417,000000,25.782,26.388,25.7262,26.368,309620,0
+PNQI.US,D,20180418,000000,26.444,26.5032,26.184,26.442,140530,0
+PNQI.US,D,20180419,000000,26.522,26.522,26.25,26.39,180840,0
+PNQI.US,D,20180420,000000,26.46,26.46,26.034,26.13,159360,0
+PNQI.US,D,20180423,000000,26.178,26.286,25.8348,25.956,136145,0
+PNQI.US,D,20180424,000000,25.962,26.042,25.123,25.338,349400,0
+PNQI.US,D,20180425,000000,25.34,25.344,24.736,25.16,392025,0
+PNQI.US,D,20180426,000000,25.448,25.767,25.448,25.688,240630,0
+PNQI.US,D,20180427,000000,26.22,26.222,25.61,25.782,165135,0
+PNQI.US,D,20180430,000000,25.878,26.064,25.678,25.862,158285,0
+PNQI.US,D,20180501,000000,25.766,25.916,25.6426,25.91,160680,0
+PNQI.US,D,20180502,000000,25.796,26.06,25.794,25.796,225345,0
+PNQI.US,D,20180503,000000,25.804,25.804,25.332,25.72,169895,0
+PNQI.US,D,20180504,000000,25.538,26.0214,25.466,26.018,124430,0
+PNQI.US,D,20180507,000000,26.048,26.4142,26.048,26.372,210990,0
+PNQI.US,D,20180508,000000,26.292,26.364,26.208,26.364,99140,0
+PNQI.US,D,20180509,000000,26.432,26.639,26.396,26.614,145125,0
+PNQI.US,D,20180510,000000,26.616,26.818,26.5978,26.732,148310,0
+PNQI.US,D,20180511,000000,26.764,26.822,26.6,26.726,126820,0
+PNQI.US,D,20180514,000000,26.842,26.942,26.664,26.7,94255,0
+PNQI.US,D,20180515,000000,26.402,26.542,26.2,26.404,144745,0
+PNQI.US,D,20180516,000000,26.496,26.63,26.4468,26.57,90445,0
+PNQI.US,D,20180517,000000,26.412,26.644,26.342,26.48,61890,0
+PNQI.US,D,20180518,000000,26.344,26.434,26.324,26.332,73140,0
+PNQI.US,D,20180521,000000,26.566,26.62,26.328,26.444,159235,0
+PNQI.US,D,20180522,000000,26.636,26.636,26.29,26.352,104755,0
+PNQI.US,D,20180523,000000,26.304,26.638,26.2,26.638,203400,0
+PNQI.US,D,20180524,000000,26.698,26.75,26.5306,26.678,252530,0
+PNQI.US,D,20180525,000000,26.658,26.85,26.658,26.764,143145,0
+PNQI.US,D,20180529,000000,26.606,26.844,26.5614,26.6926,186100,0
+PNQI.US,D,20180530,000000,26.824,26.948,26.686,26.892,292240,0
+PNQI.US,D,20180531,000000,26.952,27.102,26.952,27.022,166365,0
+PNQI.US,D,20180601,000000,27.144,27.535,27.144,27.494,222900,0
+PNQI.US,D,20180604,000000,27.664,27.916,27.604,27.914,288380,0
+PNQI.US,D,20180605,000000,28.042,28.278,27.974,28.184,227460,0
+PNQI.US,D,20180606,000000,28.26,28.278,28.09,28.278,201240,0
+PNQI.US,D,20180607,000000,28.332,28.332,27.788,28.004,152215,0
+PNQI.US,D,20180608,000000,27.854,28.168,27.818,28.166,125260,0
+PNQI.US,D,20180611,000000,28.146,28.3552,28.146,28.3,137785,0
+PNQI.US,D,20180612,000000,28.368,28.7178,28.368,28.656,145330,0
+PNQI.US,D,20180613,000000,28.812,28.85,28.588,28.678,192395,0
+PNQI.US,D,20180614,000000,28.87,29.222,28.87,29.21,203965,0
+PNQI.US,D,20180615,000000,29.124,29.204,28.922,29.172,192740,0
+PNQI.US,D,20180618,000000,29.166,29.305,28.932,29.3,193180,0
+PNQI.US,D,20180619,000000,29.03,29.1042,28.6,29.09,294080,0
+PNQI.US,D,20180620,000000,29.398,29.516,29.3022,29.376,208355,0
+PNQI.US,D,20180621,000000,29.482,29.55,28.9674,29.012,198810,0
+PNQI.US,D,20180622,000000,29.216,29.216,28.786,28.87,155260,0
+PNQI.US,D,20180625,000000,28.69,28.69,27.692,27.906,490620,0
+PNQI.US,D,20180626,000000,27.964,28.3138,27.902,28.144,266690,0
+PNQI.US,D,20180627,000000,28.324,28.356,27.5066,27.5066,452655,0
+PNQI.US,D,20180628,000000,27.5,27.924,27.346,27.872,302625,0
+PNQI.US,D,20180629,000000,28.034,28.068,27.806,27.848,210195,0
+PNQI.US,D,20180702,000000,27.564,28.11,27.492,28.11,274005,0
+PNQI.US,D,20180703,000000,28.356,28.356,27.824,27.844,149080,0
+PNQI.US,D,20180705,000000,28.05,28.2,27.802,28.194,231865,0
+PNQI.US,D,20180706,000000,28.138,28.7126,28.13,28.652,364925,0
+PNQI.US,D,20180709,000000,28.99,28.9994,28.67,28.89,106940,0
+PNQI.US,D,20180710,000000,28.916,28.998,28.6054,28.704,130770,0
+PNQI.US,D,20180711,000000,28.458,28.7286,28.3262,28.652,161310,0
+PNQI.US,D,20180712,000000,28.876,29.174,28.85,29.16,149100,0
+PNQI.US,D,20180713,000000,29.256,29.256,28.838,28.924,160205,0
+PNQI.US,D,20180716,000000,29.012,29.012,28.852,28.921,75340,0
+PNQI.US,D,20180717,000000,28.522,29.1378,28.324,29.082,149175,0
+PNQI.US,D,20180718,000000,29.09,29.09,28.814,28.944,139880,0
+PNQI.US,D,20180719,000000,28.802,28.802,28.5242,28.54,125530,0
+PNQI.US,D,20180720,000000,28.504,28.714,28.436,28.47,97625,0
+PNQI.US,D,20180723,000000,28.472,28.49,28.198,28.486,80740,0
+PNQI.US,D,20180724,000000,28.77,28.9432,28.34,28.453,177220,0
+PNQI.US,D,20180725,000000,28.482,29.088,28.482,29.0736,134930,0
+PNQI.US,D,20180726,000000,28.266,28.58,28.2,28.432,448065,0
+PNQI.US,D,20180727,000000,28.668,28.668,27.6036,27.802,383240,0
+PNQI.US,D,20180730,000000,27.746,27.746,26.8,26.968,393655,0
+PNQI.US,D,20180731,000000,26.996,27.215,26.67,27,287555,0
+PNQI.US,D,20180801,000000,26.998,27.182,26.876,26.986,205365,0
+PNQI.US,D,20180802,000000,26.874,27.308,26.792,27.308,222190,0
+PNQI.US,D,20180803,000000,27.4,27.445,27.12,27.226,83590,0
+PNQI.US,D,20180806,000000,27.202,27.584,27.202,27.576,195785,0
+PNQI.US,D,20180807,000000,27.776,27.802,27.614,27.614,163390,0
+PNQI.US,D,20180808,000000,27.724,27.748,27.43,27.43,108425,0
+PNQI.US,D,20180809,000000,27.296,27.5808,27.246,27.446,71470,0
+PNQI.US,D,20180810,000000,27.344,27.4586,27.2186,27.33,107405,0
+PNQI.US,D,20180813,000000,27.3,27.4,27.08,27.1,197935,0
+PNQI.US,D,20180814,000000,27.19,27.274,26.889,27.018,197210,0
+PNQI.US,D,20180815,000000,26.702,26.822,26.296,26.572,334020,0
+PNQI.US,D,20180816,000000,26.752,26.844,26.47,26.526,316530,0
+PNQI.US,D,20180817,000000,26.372,26.568,26.236,26.49,256900,0
+PNQI.US,D,20180820,000000,26.54,26.71,26.404,26.646,125705,0
+PNQI.US,D,20180821,000000,26.79,26.992,26.79,26.8648,242340,0
+PNQI.US,D,20180822,000000,26.802,27.0884,26.802,27.0574,52935,0
+PNQI.US,D,20180823,000000,27.11,27.31,26.9,26.926,116260,0
+PNQI.US,D,20180824,000000,27.076,27.362,27.076,27.354,105215,0
+PNQI.US,D,20180827,000000,27.6,27.8392,27.524,27.7742,146685,0
+PNQI.US,D,20180828,000000,27.83,27.9,27.63,27.744,97010,0
+PNQI.US,D,20180829,000000,27.818,27.915,27.746,27.896,95650,0
+PNQI.US,D,20180830,000000,27.774,27.898,27.62,27.678,154930,0
+PNQI.US,D,20180831,000000,27.554,27.7372,27.554,27.676,297355,0
+PNQI.US,D,20180904,000000,27.49,27.5,27.2902,27.414,324835,0
+PNQI.US,D,20180905,000000,27.29,27.29,26.502,26.572,219020,0
+PNQI.US,D,20180906,000000,26.602,26.714,26.164,26.392,283320,0
+PNQI.US,D,20180907,000000,26.244,26.728,26.2,26.43,216865,0
+PNQI.US,D,20180910,000000,26.57,26.57,26.32,26.424,94435,0
+PNQI.US,D,20180911,000000,26.254,26.714,26.254,26.69,79885,0
+PNQI.US,D,20180912,000000,26.564,26.762,26.38,26.75,135105,0
+PNQI.US,D,20180913,000000,26.954,27.152,26.91,26.97,66495,0
+PNQI.US,D,20180914,000000,27.084,27.13,26.838,26.948,106695,0
+PNQI.US,D,20180917,000000,26.844,26.844,26.31,26.346,190005,0
+PNQI.US,D,20180918,000000,26.356,26.73,26.356,26.628,131330,0
+PNQI.US,D,20180919,000000,26.656,26.8,26.51,26.748,107535,0
+PNQI.US,D,20180920,000000,26.85,27.058,26.84,27.002,178995,0
+PNQI.US,D,20180921,000000,27.052,27.134,26.722,26.722,88225,0
+PNQI.US,D,20180924,000000,26.732,26.806,26.2742,26.664,128320,0
+PNQI.US,D,20180925,000000,26.666,26.832,26.65,26.788,71955,0
+PNQI.US,D,20180926,000000,26.734,27.182,26.734,26.8972,101715,0
+PNQI.US,D,20180927,000000,27.07,27.194,27.052,27.122,91075,0
+PNQI.US,D,20180928,000000,26.936,27.08,26.882,26.934,47800,0
+PNQI.US,D,20181001,000000,27.094,27.179,26.7394,26.772,111195,0
+PNQI.US,D,20181002,000000,26.724,26.724,26.348,26.4,235820,0
+PNQI.US,D,20181003,000000,26.492,26.632,26.438,26.526,82320,0
+PNQI.US,D,20181004,000000,26.402,26.402,25.7534,25.882,279455,0
+PNQI.US,D,20181005,000000,25.858,26.008,25.2682,25.52,282335,0
+PNQI.US,D,20181008,000000,25.404,25.534,24.932,25.27,310655,0
+PNQI.US,D,20181009,000000,25.196,25.48,25.112,25.142,154590,0
+PNQI.US,D,20181010,000000,24.996,24.996,23.882,23.882,590420,0
+PNQI.US,D,20181011,000000,23.664,24.2132,23.464,23.832,673090,0
+PNQI.US,D,20181012,000000,24.578,24.606,24.108,24.528,507460,0
+PNQI.US,D,20181015,000000,24.416,24.572,24.106,24.328,219925,0
+PNQI.US,D,20181016,000000,24.568,25.102,24.518,25.084,211540,0
+PNQI.US,D,20181017,000000,25.352,25.352,24.858,25.106,191270,0
+PNQI.US,D,20181018,000000,24.96,24.96,24.276,24.314,220910,0
+PNQI.US,D,20181019,000000,24.488,24.66,23.924,23.992,170230,0
+PNQI.US,D,20181022,000000,24.25,24.406,24.028,24.268,989530,0
+PNQI.US,D,20181023,000000,23.724,24.228,23.504,24.094,247675,0
+PNQI.US,D,20181024,000000,24.062,24.196,22.89,22.892,276880,0
+PNQI.US,D,20181025,000000,23.35,23.88,23.294,23.74,294565,0
+PNQI.US,D,20181026,000000,22.982,23.63,22.74,23.13,462620,0
+PNQI.US,D,20181029,000000,23.502,23.544,22.192,22.576,390510,0
+PNQI.US,D,20181030,000000,22.394,23.062,22.312,23.046,402345,0
+PNQI.US,D,20181031,000000,23.506,24.0798,23.506,23.906,214445,0
+PNQI.US,D,20181101,000000,24.046,24.5356,23.684,24.516,150440,0
+PNQI.US,D,20181102,000000,24.662,24.93,24.226,24.354,618605,0
+PNQI.US,D,20181105,000000,24.354,24.354,23.912,24.174,341460,0
+PNQI.US,D,20181106,000000,24.26,24.636,24.104,24.29,124985,0
+PNQI.US,D,20181107,000000,24.592,24.904,24.494,24.9,113010,0
+PNQI.US,D,20181108,000000,24.78,24.81,24.39,24.452,103720,0
+PNQI.US,D,20181109,000000,24.214,24.214,23.646,23.87,136970,0
+PNQI.US,D,20181112,000000,23.78,23.78,23.154,23.254,382325,0
+PNQI.US,D,20181113,000000,23.352,23.654,23.224,23.33,185440,0
+PNQI.US,D,20181114,000000,23.618,23.652,23.254,23.3,117675,0
+PNQI.US,D,20181115,000000,23.228,23.738,23.16,23.738,144295,0
+PNQI.US,D,20181116,000000,23.476,23.582,23.258,23.486,138420,0
+PNQI.US,D,20181119,000000,23.422,23.422,22.4184,22.48,165975,0
+PNQI.US,D,20181120,000000,21.8,22.462,21.7734,22.158,457670,0
+PNQI.US,D,20181121,000000,22.48,22.7652,22.447,22.532,143120,0
+PNQI.US,D,20181123,000000,22.358,22.52,22.314,22.33,51400,0
+PNQI.US,D,20181126,000000,22.62,22.992,22.62,22.956,131705,0
+PNQI.US,D,20181127,000000,22.816,23.06,22.706,22.952,135915,0
+PNQI.US,D,20181128,000000,23.154,23.698,22.946,23.696,129110,0
+PNQI.US,D,20181129,000000,23.556,23.8,23.374,23.674,117135,0
+PNQI.US,D,20181130,000000,23.654,23.9064,23.585,23.872,83515,0
+PNQI.US,D,20181203,000000,24.382,24.568,24.282,24.392,126360,0
+PNQI.US,D,20181204,000000,24.276,24.352,23.4654,23.51,107790,0
+PNQI.US,D,20181206,000000,22.97,23.7526,22.97,23.744,205365,0
+PNQI.US,D,20181207,000000,23.686,23.978,23.068,23.138,223185,0
+PNQI.US,D,20181210,000000,23.08,23.4444,22.902,23.294,127415,0
+PNQI.US,D,20181211,000000,23.658,23.744,23.224,23.43,104015,0
+PNQI.US,D,20181212,000000,23.728,24.122,23.6404,23.774,145890,0
+PNQI.US,D,20181213,000000,23.8472,23.898,23.529,23.624,65795,0
+PNQI.US,D,20181214,000000,23.358,23.572,23.195,23.228,250425,0
+PNQI.US,D,20181217,000000,23.106,23.106,22.252,22.408,157860,0
+PNQI.US,D,20181218,000000,22.528,22.823,22.466,22.588,182150,0
+PNQI.US,D,20181219,000000,22.562,22.984,21.906,22.052,238395,0
+PNQI.US,D,20181220,000000,21.926,22.116,21.314,21.61,369305,0
+PNQI.US,D,20181221,000000,21.794,21.8,20.6864,20.814,341495,0
+PNQI.US,D,20181224,000000,20.604,21.03,20.452,20.594,298435,0
+PNQI.US,D,20181226,000000,20.782,21.796,20.62,21.796,427895,0
+PNQI.US,D,20181227,000000,21.418,21.89,21.114,21.89,232085,0
+PNQI.US,D,20181228,000000,21.996,22.256,21.699,21.898,191165,0
+PNQI.US,D,20181231,000000,22.11,22.209,21.8282,21.966,263270,0
+PNQI.US,D,20190102,000000,21.532,22.226,21.532,22.118,145990,0
+PNQI.US,D,20190103,000000,21.878,21.878,21.508,21.524,175165,0
+PNQI.US,D,20190104,000000,21.86,22.7146,21.86,22.612,228280,0
+PNQI.US,D,20190107,000000,22.738,23.182,22.7212,23.1,242070,0
+PNQI.US,D,20190108,000000,23.304,23.488,22.958,23.392,212650,0
+PNQI.US,D,20190109,000000,23.492,23.6734,23.355,23.6,164675,0
+PNQI.US,D,20190110,000000,23.576,23.73,23.304,23.718,95640,0
+PNQI.US,D,20190111,000000,23.598,23.748,23.48,23.65,218210,0
+PNQI.US,D,20190114,000000,23.392,23.572,23.25,23.512,76280,0
+PNQI.US,D,20190115,000000,23.646,24.13,23.646,24.076,263635,0
+PNQI.US,D,20190116,000000,24.198,24.252,24.066,24.078,210740,0
+PNQI.US,D,20190117,000000,24.008,24.4,23.967,24.282,120315,0
+PNQI.US,D,20190118,000000,24.416,24.724,24.346,24.536,331720,0
+PNQI.US,D,20190122,000000,24.398,24.398,23.6982,23.888,201820,0
+PNQI.US,D,20190123,000000,24.012,24.0932,23.63,23.822,75115,0
+PNQI.US,D,20190124,000000,23.824,24.142,23.824,24.126,194375,0
+PNQI.US,D,20190125,000000,24.336,24.678,24.336,24.612,244285,0
+PNQI.US,D,20190128,000000,24.304,24.532,24.1602,24.492,135625,0
+PNQI.US,D,20190129,000000,24.506,24.506,24.078,24.126,83220,0
+PNQI.US,D,20190130,000000,24.368,24.81,24.294,24.762,133925,0
+PNQI.US,D,20190131,000000,24.97,25.392,24.97,25.332,263565,0
+PNQI.US,D,20190201,000000,25.164,25.396,25.164,25.268,97290,0
+PNQI.US,D,20190204,000000,25.286,25.582,25.272,25.57,148550,0
+PNQI.US,D,20190205,000000,25.68,25.966,25.68,25.9254,157485,0
+PNQI.US,D,20190206,000000,25.93,25.93,25.6164,25.73,132715,0
+PNQI.US,D,20190207,000000,25.518,25.518,24.992,25.266,121320,0
+PNQI.US,D,20190208,000000,25.07,25.372,25.07,25.346,95755,0
+PNQI.US,D,20190211,000000,25.544,25.608,25.316,25.366,63760,0
+PNQI.US,D,20190212,000000,25.584,25.8498,25.584,25.824,87475,0
+PNQI.US,D,20190213,000000,25.946,25.9836,25.8,25.8176,88320,0
+PNQI.US,D,20190214,000000,25.722,25.954,25.6658,25.906,66245,0
+PNQI.US,D,20190215,000000,25.998,25.998,25.75,25.814,132740,0
+PNQI.US,D,20190219,000000,25.746,26.137,25.746,26.06,146130,0
+PNQI.US,D,20190220,000000,26.032,26.208,25.846,25.96,101760,0
+PNQI.US,D,20190221,000000,25.892,25.9,25.6442,25.736,123315,0
+PNQI.US,D,20190222,000000,25.842,26.134,25.841,26.13,77740,0
+PNQI.US,D,20190225,000000,26.438,26.521,26.246,26.246,114185,0
+PNQI.US,D,20190226,000000,26.214,26.342,26.142,26.256,72220,0
+PNQI.US,D,20190227,000000,26.23,26.478,26.182,26.3928,231170,0
+PNQI.US,D,20190228,000000,26.308,26.308,26.122,26.1662,52375,0
+PNQI.US,D,20190301,000000,26.388,26.388,26.19,26.302,58555,0
+PNQI.US,D,20190304,000000,26.454,26.5,25.8926,26.246,125010,0
+PNQI.US,D,20190305,000000,26.286,26.6944,26.286,26.618,107470,0
+PNQI.US,D,20190306,000000,26.654,26.672,26.474,26.51,194995,0
+PNQI.US,D,20190307,000000,26.334,26.3442,25.942,26.03,159615,0
+PNQI.US,D,20190308,000000,25.616,25.954,25.502,25.954,167870,0
+PNQI.US,D,20190311,000000,26.088,26.54,26.088,26.516,107020,0
+PNQI.US,D,20190312,000000,26.586,26.672,26.4784,26.612,91190,0
+PNQI.US,D,20190313,000000,26.71,26.944,26.676,26.8092,102505,0
+PNQI.US,D,20190314,000000,26.736,26.788,26.664,26.712,79480,0
+PNQI.US,D,20190315,000000,26.808,26.868,26.694,26.778,202120,0
+PNQI.US,D,20190318,000000,26.8,26.982,26.674,26.798,81955,0
+PNQI.US,D,20190319,000000,26.966,27.016,26.774,26.848,112940,0
+PNQI.US,D,20190320,000000,26.87,27.196,26.74,27.114,101635,0
+PNQI.US,D,20190321,000000,26.98,27.448,26.98,27.42,96255,0
+PNQI.US,D,20190322,000000,27.206,27.338,26.64,26.662,109720,0
+PNQI.US,D,20190325,000000,26.576,26.812,26.4,26.766,149240,0
+PNQI.US,D,20190326,000000,26.938,27.112,26.738,26.844,92265,0
+PNQI.US,D,20190327,000000,26.84,26.914,26.403,26.558,167430,0
+PNQI.US,D,20190328,000000,26.5044,26.734,26.462,26.68,48140,0
+PNQI.US,D,20190329,000000,26.888,26.961,26.778,26.948,77955,0
+PNQI.US,D,20190401,000000,27.228,27.443,27.208,27.382,239325,0
+PNQI.US,D,20190402,000000,27.422,27.48,27.336,27.47,124690,0
+PNQI.US,D,20190403,000000,27.606,27.86,27.6,27.644,84620,0
+PNQI.US,D,20190404,000000,27.628,27.77,27.347,27.588,236575,0
+PNQI.US,D,20190405,000000,27.756,27.817,27.706,27.784,97640,0
+PNQI.US,D,20190408,000000,27.696,27.832,27.6,27.832,79230,0
+PNQI.US,D,20190409,000000,27.74,27.9048,27.712,27.816,82615,0
+PNQI.US,D,20190410,000000,27.814,27.864,27.714,27.832,53420,0
+PNQI.US,D,20190411,000000,27.84,27.84,27.7234,27.782,43425,0
+PNQI.US,D,20190412,000000,27.95,27.958,27.772,27.8376,51170,0
+PNQI.US,D,20190415,000000,27.796,27.796,27.4896,27.73,68075,0
+PNQI.US,D,20190416,000000,27.93,27.938,27.774,27.832,78105,0
+PNQI.US,D,20190417,000000,27.998,28,27.674,27.73,68460,0
+PNQI.US,D,20190418,000000,27.762,27.762,27.5554,27.732,64605,0
+PNQI.US,D,20190422,000000,27.648,27.974,27.61,27.972,74185,0
+PNQI.US,D,20190423,000000,28.038,28.54,28.038,28.496,85560,0
+PNQI.US,D,20190424,000000,28.522,28.5616,28.31,28.31,70060,0
+PNQI.US,D,20190425,000000,28.47,28.485,28.188,28.392,73050,0
+PNQI.US,D,20190426,000000,28.432,28.595,28.326,28.576,64515,0
+PNQI.US,D,20190429,000000,28.634,28.7716,28.5958,28.736,96345,0
+PNQI.US,D,20190430,000000,28.532,28.632,28.312,28.498,69315,0
+PNQI.US,D,20190501,000000,28.604,28.743,28.418,28.418,63125,0
+PNQI.US,D,20190502,000000,28.386,28.5304,28.03,28.298,106465,0
+PNQI.US,D,20190503,000000,28.494,28.834,28.446,28.834,64795,0
+PNQI.US,D,20190506,000000,28.008,28.5422,27.998,28.468,254640,0
+PNQI.US,D,20190507,000000,28.234,28.304,27.55,27.756,156420,0
+PNQI.US,D,20190508,000000,27.668,27.792,27.492,27.638,140345,0
+PNQI.US,D,20190509,000000,27.294,27.6,26.986,27.496,130710,0
+PNQI.US,D,20190510,000000,27.47,27.516,26.932,27.44,95265,0
+PNQI.US,D,20190513,000000,26.714,26.752,26.3944,26.462,149615,0
+PNQI.US,D,20190514,000000,26.69,26.973,26.501,26.838,118520,0
+PNQI.US,D,20190515,000000,26.628,27.3734,26.628,27.28,57250,0
+PNQI.US,D,20190516,000000,27.294,27.81,27.294,27.61,166720,0
+PNQI.US,D,20190517,000000,27.272,27.3628,26.95,26.992,108150,0
+PNQI.US,D,20190520,000000,26.564,26.622,26.372,26.466,59530,0
+PNQI.US,D,20190521,000000,26.614,26.892,26.614,26.806,44415,0
+PNQI.US,D,20190522,000000,26.694,27,26.694,26.752,56655,0
+PNQI.US,D,20190523,000000,26.288,26.3584,26.046,26.212,133995,0
+PNQI.US,D,20190524,000000,26.344,26.486,26.226,26.23,105725,0
+PNQI.US,D,20190528,000000,26.29,26.5388,26.2258,26.266,58315,0
+PNQI.US,D,20190529,000000,26.09,26.09,25.8,25.98,87670,0
+PNQI.US,D,20190530,000000,26.034,26.1004,25.962,26.054,23770,0
+PNQI.US,D,20190531,000000,25.738,25.8306,25.612,25.678,46370,0
+PNQI.US,D,20190603,000000,25.58,25.5838,24.7504,24.906,109675,0
+PNQI.US,D,20190604,000000,25.16,25.698,25.16,25.698,144955,0
+PNQI.US,D,20190605,000000,25.908,25.908,25.3872,25.786,52880,0
+PNQI.US,D,20190606,000000,25.732,25.986,25.67,25.9298,35850,0
+PNQI.US,D,20190607,000000,25.998,26.484,25.998,26.402,118290,0
+PNQI.US,D,20190610,000000,26.638,27.1118,26.638,26.692,161540,0
+PNQI.US,D,20190611,000000,27.03,27.13,26.7002,26.786,150235,0
+PNQI.US,D,20190612,000000,26.726,26.726,26.5548,26.684,42685,0
+PNQI.US,D,20190613,000000,26.806,26.806,26.7238,26.78,68850,0
+PNQI.US,D,20190614,000000,26.716,26.716,26.528,26.614,51985,0
+PNQI.US,D,20190617,000000,26.728,26.9486,26.724,26.894,40080,0
+PNQI.US,D,20190618,000000,27.224,27.582,27.224,27.278,147345,0
+PNQI.US,D,20190619,000000,27.302,27.468,27.1782,27.466,77845,0
+PNQI.US,D,20190620,000000,27.806,27.886,27.426,27.612,81480,0
+PNQI.US,D,20190621,000000,27.46,27.728,27.46,27.54,70410,0
+PNQI.US,D,20190624,000000,27.578,27.638,27.4906,27.516,42155,0
+PNQI.US,D,20190625,000000,27.504,27.504,26.852,26.89,121870,0
+PNQI.US,D,20190626,000000,27.024,27.1956,27.014,27.078,32670,0
+PNQI.US,D,20190627,000000,27.168,27.4036,27.168,27.342,46095,0
+PNQI.US,D,20190628,000000,27.396,27.4,27.238,27.372,48240,0
+PNQI.US,D,20190701,000000,27.914,28.012,27.74,27.786,138445,0
+PNQI.US,D,20190702,000000,27.83,27.99,27.7594,27.99,92070,0
+PNQI.US,D,20190703,000000,28.098,28.166,28.03,28.166,275180,0
+PNQI.US,D,20190705,000000,27.908,28.178,27.856,28.13,58600,0
+PNQI.US,D,20190708,000000,27.922,27.922,27.788,27.806,64680,0
+PNQI.US,D,20190709,000000,27.724,28.156,27.724,28.142,95990,0
+PNQI.US,D,20190710,000000,28.27,28.4,28.098,28.246,73415,0
+PNQI.US,D,20190711,000000,28.376,28.382,28.0994,28.184,46965,0
+PNQI.US,D,20190712,000000,28.316,28.364,28.214,28.352,63330,0
+PNQI.US,D,20190715,000000,28.38,28.46,28.338,28.428,37690,0
+PNQI.US,D,20190716,000000,28.316,28.4638,28.238,28.318,102280,0
+PNQI.US,D,20190717,000000,28.306,28.3298,28.162,28.162,166115,0
+PNQI.US,D,20190718,000000,27.826,28.012,27.7134,27.898,47455,0
+PNQI.US,D,20190719,000000,28.18,28.18,27.714,27.722,42845,0
+PNQI.US,D,20190722,000000,27.768,27.924,27.714,27.87,23070,0
+PNQI.US,D,20190723,000000,27.998,28.0606,27.8,28.058,35070,0
+PNQI.US,D,20190724,000000,27.926,28.474,27.926,28.47,45385,0
+PNQI.US,D,20190725,000000,28.5,28.5,28.17,28.222,43830,0
+PNQI.US,D,20190726,000000,28.594,28.708,28.59,28.666,73125,0
+PNQI.US,D,20190729,000000,28.566,28.6,28.2298,28.394,61045,0
+PNQI.US,D,20190730,000000,28.062,28.2118,28.062,28.094,26550,0
+PNQI.US,D,20190731,000000,28.2,28.2,27.586,27.863,51960,0
+PNQI.US,D,20190801,000000,27.972,28.34,27.44,27.55,113145,0
+PNQI.US,D,20190802,000000,27.23,27.278,26.974,27.082,72310,0
+PNQI.US,D,20190805,000000,26.228,26.298,25.6622,25.888,230300,0
+PNQI.US,D,20190806,000000,26.198,26.33,26.0796,26.25,99260,0
+PNQI.US,D,20190807,000000,25.97,26.42,25.888,26.42,44670,0
+PNQI.US,D,20190808,000000,26.748,27.186,26.6686,27.186,100595,0
+PNQI.US,D,20190809,000000,26.98,27.01,26.702,26.816,44425,0
+PNQI.US,D,20190812,000000,26.4142,26.58,26.4,26.4,22595,0
+PNQI.US,D,20190813,000000,26.346,27.166,26.346,26.995,68470,0
+PNQI.US,D,20190814,000000,26.482,26.482,26.0602,26.114,108930,0
+PNQI.US,D,20190815,000000,26.376,26.382,26.05,26.268,214170,0
+PNQI.US,D,20190816,000000,26.541,26.7914,26.494,26.746,58150,0
+PNQI.US,D,20190819,000000,27.092,27.256,27.09,27.184,142490,0
+PNQI.US,D,20190820,000000,27.134,27.166,27.0284,27.036,30820,0
+PNQI.US,D,20190821,000000,27.198,27.292,27.1206,27.158,70220,0
+PNQI.US,D,20190822,000000,27.154,27.154,26.6972,26.896,29580,0
+PNQI.US,D,20190823,000000,26.63,26.864,26.12,26.164,65675,0
+PNQI.US,D,20190826,000000,26.43,26.474,26.26,26.442,44015,0
+PNQI.US,D,20190827,000000,26.604,26.6946,26.258,26.42,70425,0
+PNQI.US,D,20190828,000000,26.244,26.536,26.162,26.488,36555,0
+PNQI.US,D,20190829,000000,26.792,26.9552,26.792,26.882,44000,0
+PNQI.US,D,20190830,000000,26.964,27.0352,26.734,26.884,258525,0
+PNQI.US,D,20190903,000000,26.638,26.8,26.45,26.524,37655,0
+PNQI.US,D,20190904,000000,26.838,26.89,26.79,26.862,33390,0
+PNQI.US,D,20190905,000000,27.08,27.3834,27.08,27.374,220385,0
+PNQI.US,D,20190906,000000,27.302,27.3704,27.228,27.232,51510,0
+PNQI.US,D,20190909,000000,27.3174,27.35,26.9964,27.156,22200,0
+PNQI.US,D,20190910,000000,26.874,26.938,26.7022,26.92,47100,0
+PNQI.US,D,20190911,000000,26.938,27.2014,26.938,27.164,23250,0
+PNQI.US,D,20190912,000000,27.396,27.424,27.302,27.307,62590,0
+PNQI.US,D,20190913,000000,27.414,27.414,27.27,27.276,67455,0
+PNQI.US,D,20190916,000000,26.972,27.204,26.972,27.174,57290,0
+PNQI.US,D,20190917,000000,27.08,27.3878,27.08,27.3878,30160,0
+PNQI.US,D,20190918,000000,27.3298,27.3298,26.994,27.276,34105,0
+PNQI.US,D,20190919,000000,27.274,27.474,27.2518,27.268,62940,0
+PNQI.US,D,20190920,000000,27.3724,27.394,26.92,27.082,38990,0
+PNQI.US,D,20190923,000000,26.922,26.9802,26.744,26.802,45400,0
+PNQI.US,D,20190924,000000,26.834,26.834,26.0952,26.13,63100,0
+PNQI.US,D,20190925,000000,26.074,26.612,25.96,26.582,147835,0
+PNQI.US,D,20190926,000000,26.524,26.524,26.246,26.428,27675,0
+PNQI.US,D,20190927,000000,26.47,26.47,25.572,25.808,56975,0
+PNQI.US,D,20190930,000000,25.932,26.052,25.8574,26.012,53400,0
+PNQI.US,D,20191001,000000,26.13,26.182,25.8,25.86,50890,0
+PNQI.US,D,20191002,000000,25.602,25.602,25.4046,25.5376,72435,0
+PNQI.US,D,20191003,000000,25.446,25.9098,25.286,25.8802,109950,0
+PNQI.US,D,20191004,000000,26.0164,26.176,25.938,26.158,38700,0
+PNQI.US,D,20191007,000000,26,26.2602,25.9826,26.09,67370,0
+PNQI.US,D,20191008,000000,25.89,25.89,25.548,25.548,131275,0
+PNQI.US,D,20191009,000000,25.77,25.85,25.597,25.758,31730,0
+PNQI.US,D,20191010,000000,25.718,26.039,25.718,25.92,25310,0
+PNQI.US,D,20191011,000000,26.24,26.6358,26.24,26.438,43755,0
+PNQI.US,D,20191014,000000,26.398,26.422,26.306,26.342,34325,0
+PNQI.US,D,20191015,000000,26.4036,26.814,26.4036,26.774,100350,0
+PNQI.US,D,20191016,000000,26.7,26.7682,26.6456,26.7388,74815,0
+PNQI.US,D,20191017,000000,27.028,27.0318,26.7728,26.812,20985,0
+PNQI.US,D,20191018,000000,26.792,26.792,26.052,26.1394,31120,0
+PNQI.US,D,20191021,000000,26.218,26.538,26.218,26.538,45420,0
+PNQI.US,D,20191022,000000,26.462,26.526,26.2056,26.212,24350,0
+PNQI.US,D,20191023,000000,26,26.228,25.946,26.228,28935,0
+PNQI.US,D,20191024,000000,26.074,26.172,26.0112,26.172,77940,0
+PNQI.US,D,20191025,000000,26.072,26.452,26.065,26.3962,62250,0
+PNQI.US,D,20191028,000000,26.4888,26.736,26.4888,26.72,76140,0
+PNQI.US,D,20191029,000000,26.572,26.6,26.328,26.3802,33465,0
+PNQI.US,D,20191030,000000,26.382,26.572,26.343,26.524,47135,0
+PNQI.US,D,20191031,000000,26.586,26.586,26.2584,26.322,50230,0
+PNQI.US,D,20191101,000000,26.3494,26.4,26.202,26.294,45090,0
+PNQI.US,D,20191104,000000,26.46,26.73,26.46,26.666,103575,0
+PNQI.US,D,20191105,000000,26.68,26.712,26.492,26.524,57820,0
+PNQI.US,D,20191106,000000,26.538,26.538,26.328,26.394,50735,0
+PNQI.US,D,20191107,000000,26.516,26.6112,26.3254,26.376,31775,0
+PNQI.US,D,20191108,000000,26.4,26.552,26.398,26.474,96835,0
+PNQI.US,D,20191111,000000,26.266,26.4868,26.266,26.4868,44025,0
+PNQI.US,D,20191112,000000,26.548,26.587,26.464,26.538,37965,0
+PNQI.US,D,20191113,000000,26.4,26.4468,26.2414,26.3018,35630,0
+PNQI.US,D,20191114,000000,26.206,26.398,26.206,26.398,106010,0
+PNQI.US,D,20191115,000000,26.524,26.68,26.524,26.6112,53715,0
+PNQI.US,D,20191118,000000,26.66,26.858,26.66,26.754,82490,0
+PNQI.US,D,20191119,000000,26.866,26.866,26.668,26.8028,96230,0
+PNQI.US,D,20191120,000000,26.694,26.842,26.5,26.6404,78530,0
+PNQI.US,D,20191121,000000,26.694,26.828,26.68,26.754,329145,0
+PNQI.US,D,20191122,000000,26.844,26.9402,26.7132,26.938,147180,0
+PNQI.US,D,20191125,000000,27.084,27.31,27.084,27.282,205220,0
+PNQI.US,D,20191126,000000,27.292,27.464,27.292,27.448,116245,0
+PNQI.US,D,20191127,000000,27.486,27.69,27.486,27.69,64430,0
+PNQI.US,D,20191129,000000,27.602,27.636,27.522,27.553,28765,0
+PNQI.US,D,20191202,000000,27.53,27.53,26.9,27.112,133250,0
+PNQI.US,D,20191203,000000,26.64,27.0312,26.604,27.0312,113900,0
+PNQI.US,D,20191204,000000,27.208,27.232,27.044,27.046,81135,0
+PNQI.US,D,20191205,000000,27.188,27.2058,27.084,27.176,78895,0
+PNQI.US,D,20191206,000000,27.306,27.394,27.306,27.352,100040,0
+PNQI.US,D,20191209,000000,27.314,27.4586,27.2,27.2,98410,0
+PNQI.US,D,20191210,000000,27.2072,27.228,27.0888,27.0888,157330,0
+PNQI.US,D,20191211,000000,27.14,27.2872,27.132,27.2824,107935,0
+PNQI.US,D,20191212,000000,27.198,27.504,27.1804,27.307,180820,0
+PNQI.US,D,20191213,000000,27.278,27.5,27.278,27.36,157120,0
+PNQI.US,D,20191216,000000,27.642,27.7668,27.592,27.698,740515,0
+PNQI.US,D,20191217,000000,27.706,27.792,27.684,27.778,226425,0
+PNQI.US,D,20191218,000000,27.784,28.0056,27.784,27.9234,83335,0
+PNQI.US,D,20191219,000000,27.898,28.24,27.898,28.222,126555,0
+PNQI.US,D,20191220,000000,28.366,28.438,28.22,28.398,156540,0
+PNQI.US,D,20191223,000000,28.538,28.538,28.436,28.48,129710,0
+PNQI.US,D,20191224,000000,28.474,28.5,28.433,28.442,46025,0
+PNQI.US,D,20191226,000000,28.482,28.7386,28.482,28.7046,104490,0
+PNQI.US,D,20191227,000000,28.8,28.858,28.582,28.644,117365,0
+PNQI.US,D,20191230,000000,28.668,28.668,28.258,28.27,101055,0
+PNQI.US,D,20191231,000000,28.116,28.31,28.116,28.284,142085,0
+PNQI.US,D,20200102,000000,28.564,29.156,28.564,29.156,179525,0
+PNQI.US,D,20200103,000000,28.662,29.0902,28.606,28.958,497425,0
+PNQI.US,D,20200106,000000,28.658,29.2284,28.658,29.222,196405,0
+PNQI.US,D,20200107,000000,29.262,29.4278,29.16,29.362,102805,0
+PNQI.US,D,20200108,000000,29.218,29.74,29.218,29.584,109495,0
+PNQI.US,D,20200109,000000,29.81,29.912,29.736,29.8692,95525,0
+PNQI.US,D,20200110,000000,29.922,30.0568,29.832,29.9186,218530,0
+PNQI.US,D,20200113,000000,30.184,30.4518,30.098,30.409,303375,0
+PNQI.US,D,20200114,000000,30.426,30.426,30.092,30.184,58800,0
+PNQI.US,D,20200115,000000,30.156,30.41,30.15,30.224,65925,0
+PNQI.US,D,20200116,000000,30.52,30.52,30.251,30.4,71235,0
+PNQI.US,D,20200117,000000,30.572,30.572,30.374,30.52,79325,0
+PNQI.US,D,20200121,000000,30.294,30.308,30.106,30.266,146885,0
+PNQI.US,D,20200122,000000,30.38,30.4748,30.2006,30.2006,30250,0
+PNQI.US,D,20200123,000000,30.074,30.246,29.9504,30.246,35715,0
+PNQI.US,D,20200124,000000,30.318,30.44,29.718,29.92,56355,0
+PNQI.US,D,20200127,000000,29.052,29.45,28.828,29.3,77960,0
+PNQI.US,D,20200128,000000,29.536,29.821,29.536,29.78,80935,0
+PNQI.US,D,20200129,000000,29.85,29.9718,29.6192,29.78,61295,0
+PNQI.US,D,20200130,000000,29.252,29.56,29.1794,29.56,38140,0
+PNQI.US,D,20200131,000000,29.586,29.586,29.084,29.1618,77025,0
+PNQI.US,D,20200203,000000,29.408,29.8,29.408,29.8,157095,0
+PNQI.US,D,20200204,000000,30.05,30.532,30.05,30.532,71570,0
+PNQI.US,D,20200205,000000,30.762,30.762,30.058,30.172,75250,0
+PNQI.US,D,20200206,000000,30.6,30.666,30.496,30.546,45845,0
+PNQI.US,D,20200207,000000,30.38,30.401,30.225,30.28,28470,0
+PNQI.US,D,20200210,000000,30.08,30.408,30.08,30.4,19070,0
+PNQI.US,D,20200211,000000,30.646,30.7962,30.474,30.528,46895,0
+PNQI.US,D,20200212,000000,30.69,31.144,30.69,31.128,74490,0
+PNQI.US,D,20200213,000000,30.9,31.2178,30.9,31.072,34545,0
+PNQI.US,D,20200214,000000,31.158,31.2708,31.1276,31.194,20390,0
+PNQI.US,D,20200218,000000,31.15,31.3526,31.14,31.2924,36500,0
+PNQI.US,D,20200219,000000,31.39,31.5674,31.39,31.4862,26400,0
+PNQI.US,D,20200220,000000,31.5,31.5602,31.0388,31.266,43850,0
+PNQI.US,D,20200221,000000,30.8064,30.87,30.608,30.664,86825,0
+PNQI.US,D,20200224,000000,29.226,29.6334,29.194,29.48,187070,0
+PNQI.US,D,20200225,000000,29.824,29.824,28.688,28.775,110715,0
+PNQI.US,D,20200226,000000,28.91,29.448,28.712,28.9072,80115,0
+PNQI.US,D,20200227,000000,28.076,28.8454,27.842,27.8864,216385,0
+PNQI.US,D,20200228,000000,27.1426,27.8128,26.73,27.766,220665,0
+PNQI.US,D,20200302,000000,28.15,28.788,27.7386,28.788,135860,0
+PNQI.US,D,20200303,000000,28.6,29.09,27.702,28.054,140410,0
+PNQI.US,D,20200304,000000,28.508,29.012,28.38,29.0046,65015,0
+PNQI.US,D,20200305,000000,28.316,28.8659,28.1934,28.418,63350,0
+PNQI.US,D,20200306,000000,27.706,27.911,27.1339,27.742,107900,0
+PNQI.US,D,20200309,000000,25.602,26.821,25.6,26.064,322065,0
+PNQI.US,D,20200310,000000,26.748,27.148,26.066,27.148,191220,0
+PNQI.US,D,20200311,000000,26.354,26.667,25.57,25.916,213705,0
+PNQI.US,D,20200312,000000,23.926,24.62,23,23.59,398490,0
+PNQI.US,D,20200313,000000,24.684,24.976,23.612,24.9491,194685,0
+PNQI.US,D,20200316,000000,22.842,23.924,22.3238,22.398,306315,0
+PNQI.US,D,20200317,000000,22.864,23.9117,21.9874,23.432,227115,0
+PNQI.US,D,20200318,000000,22.234,22.986,21.624,22.59,154600,0
+PNQI.US,D,20200319,000000,22.476,23.757,22.1276,23.1174,216020,0
+PNQI.US,D,20200320,000000,23.784,24,22.663,22.734,190535,0
+PNQI.US,D,20200323,000000,22.692,23.2344,22.1974,23.064,585855,0
+PNQI.US,D,20200324,000000,24.28,24.484,23.8683,24.37,194530,0
+PNQI.US,D,20200325,000000,24.652,25.316,24.0951,24.37,272025,0
+PNQI.US,D,20200326,000000,24.62,25.374,24.6,25.374,227970,0
+PNQI.US,D,20200327,000000,24.764,25.036,24.4025,24.5041,161575,0
+PNQI.US,D,20200330,000000,24.602,25.166,24.468,25.166,554325,0
+PNQI.US,D,20200331,000000,24.998,25.7,24.998,25.15,261875,0
+PNQI.US,D,20200401,000000,24.58,24.778,24.012,24.202,145260,0
+PNQI.US,D,20200402,000000,24.146,24.6005,23.984,24.304,412560,0
+PNQI.US,D,20200403,000000,24.25,24.424,23.73,24.05,322840,0
+PNQI.US,D,20200406,000000,24.986,25.718,24.841,25.678,178660,0
+PNQI.US,D,20200407,000000,26.474,26.474,25.7504,25.79,141485,0
+PNQI.US,D,20200408,000000,25.908,26.2929,25.908,26.23,95670,0
+PNQI.US,D,20200409,000000,26.536,26.728,26.244,26.438,224325,0
+PNQI.US,D,20200413,000000,26.256,26.874,26.256,26.848,284275,0
+PNQI.US,D,20200414,000000,27.418,27.99,27.4,27.738,352860,0
+PNQI.US,D,20200415,000000,27.242,28.071,27.242,27.902,137800,0
+PNQI.US,D,20200416,000000,28.264,28.606,28.08,28.48,212650,0
+PNQI.US,D,20200417,000000,28.888,28.888,28.198,28.484,216595,0
+PNQI.US,D,20200420,000000,28.252,28.944,28.252,28.5843,246410,0
+PNQI.US,D,20200421,000000,28.446,28.446,27.4,27.714,174805,0
+PNQI.US,D,20200422,000000,28.196,28.6073,28.1523,28.4887,79460,0
+PNQI.US,D,20200423,000000,28.65,28.8354,28.363,28.466,148505,0
+PNQI.US,D,20200424,000000,28.508,28.834,28.298,28.7414,187330,0
+PNQI.US,D,20200427,000000,29.2,29.2,28.904,28.958,338875,0
+PNQI.US,D,20200428,000000,29.33,29.33,28.335,28.348,97965,0
+PNQI.US,D,20200429,000000,28.99,29.5139,28.7459,29.354,136140,0
+PNQI.US,D,20200430,000000,29.214,29.5769,29.1032,29.342,110105,0
+PNQI.US,D,20200501,000000,28.478,28.8191,28.158,28.41,114150,0
+PNQI.US,D,20200504,000000,28.066,28.696,28.066,28.696,149130,0
+PNQI.US,D,20200505,000000,29.004,29.526,29.004,29.22,71075,0
+PNQI.US,D,20200506,000000,29.542,29.9448,29.461,29.71,167735,0
+PNQI.US,D,20200507,000000,30.246,30.422,30.062,30.35,274085,0
+PNQI.US,D,20200508,000000,30.668,30.902,30.5384,30.736,148205,0
+PNQI.US,D,20200511,000000,30.732,31.297,30.668,31.138,173190,0
+PNQI.US,D,20200512,000000,31.344,31.4446,30.61,30.644,179325,0
+PNQI.US,D,20200513,000000,30.614,30.94,29.758,30.3286,199065,0
+PNQI.US,D,20200514,000000,29.93,30.512,29.627,30.512,124690,0
+PNQI.US,D,20200515,000000,30.39,30.992,30.31,30.992,116640,0
+PNQI.US,D,20200518,000000,31.532,31.7975,31.373,31.574,171765,0
+PNQI.US,D,20200519,000000,31.698,32.182,31.688,31.802,102590,0
+PNQI.US,D,20200520,000000,32.334,32.574,32.17,32.4771,260960,0
+PNQI.US,D,20200521,000000,32.454,32.664,32.02,32.296,137465,0
+PNQI.US,D,20200522,000000,32.258,32.316,31.876,32.268,89085,0
+PNQI.US,D,20200526,000000,32.882,32.9,32.196,32.196,96345,0
+PNQI.US,D,20200527,000000,31.99,31.99,30.9298,31.988,108390,0
+PNQI.US,D,20200528,000000,31.604,32.402,31.604,31.818,122190,0
+PNQI.US,D,20200529,000000,31.748,32.52,31.748,32.52,74380,0
+PNQI.US,D,20200601,000000,32.346,32.958,32.346,32.94,127760,0
+PNQI.US,D,20200602,000000,33.112,33.268,32.7637,33.268,72925,0
+PNQI.US,D,20200603,000000,33.42,33.548,33.2586,33.496,55310,0
+PNQI.US,D,20200604,000000,33.374,33.572,32.7829,32.984,96380,0
+PNQI.US,D,20200605,000000,33.216,33.6,32.9735,33.502,128485,0
+PNQI.US,D,20200608,000000,33.664,33.836,33.297,33.824,248775,0
+PNQI.US,D,20200609,000000,33.776,34.1368,33.74,33.96,243320,0
+PNQI.US,D,20200610,000000,34.316,34.4145,34.0223,34.282,86490,0
+PNQI.US,D,20200611,000000,33.298,33.846,32.6566,32.734,177150,0
+PNQI.US,D,20200612,000000,33.412,33.698,32.684,33.218,150750,0
+PNQI.US,D,20200615,000000,32.73,33.88,32.7106,33.836,109390,0
+PNQI.US,D,20200616,000000,34.676,34.676,34.222,34.454,156925,0
+PNQI.US,D,20200617,000000,34.712,34.874,34.545,34.768,134060,0
+PNQI.US,D,20200618,000000,34.876,35.102,34.844,35.102,62860,0
+PNQI.US,D,20200619,000000,35.474,35.5398,35.102,35.254,100545,0
+PNQI.US,D,20200622,000000,35.408,35.798,35.374,35.798,118700,0
+PNQI.US,D,20200623,000000,36.216,36.444,35.991,36.112,193130,0
+PNQI.US,D,20200624,000000,36.162,36.292,34.964,35.312,300980,0
+PNQI.US,D,20200625,000000,35.254,35.746,34.9445,35.7259,92170,0
+PNQI.US,D,20200626,000000,35.602,35.638,34.742,34.784,125970,0
+PNQI.US,D,20200629,000000,34.59,34.942,34.04,34.942,143050,0
+PNQI.US,D,20200630,000000,34.96,35.482,34.922,35.474,122905,0
+PNQI.US,D,20200701,000000,35.542,36.4278,35.4422,36.354,203320,0
+PNQI.US,D,20200702,000000,36.858,36.9888,36.66,36.732,143810,0
+PNQI.US,D,20200706,000000,37.51,37.978,37.398,37.62,124415,0
+PNQI.US,D,20200707,000000,37.562,38.1227,37.434,37.434,192625,0
+PNQI.US,D,20200708,000000,37.874,38.4878,37.874,38.484,232840,0
+PNQI.US,D,20200709,000000,39.064,39.0864,38.16,38.974,168710,0
+PNQI.US,D,20200710,000000,39.026,39.156,38.627,39.146,113360,0
+PNQI.US,D,20200713,000000,39.612,39.618,37.516,37.554,396335,0
+PNQI.US,D,20200714,000000,37.13,37.524,36.206,37.486,346500,0
+PNQI.US,D,20200715,000000,37.752,37.812,37.048,37.622,227055,0
+PNQI.US,D,20200716,000000,37.152,37.374,36.675,37.24,193600,0
+PNQI.US,D,20200717,000000,37.372,37.372,36.838,37.25,78170,0
+PNQI.US,D,20200720,000000,37.542,38.772,37.46,38.702,122905,0
+PNQI.US,D,20200721,000000,39.242,39.242,38.1032,38.21,207775,0
+PNQI.US,D,20200722,000000,38.26,38.374,37.792,38.086,110075,0
+PNQI.US,D,20200723,000000,38.01,38.266,36.904,37.123,160075,0
+PNQI.US,D,20200724,000000,36.51,37.01,36.227,36.926,112585,0
+PNQI.US,D,20200727,000000,37.242,37.694,36.998,37.65,203015,0
+PNQI.US,D,20200728,000000,37.702,37.716,37.188,37.2001,142915,0
+PNQI.US,D,20200729,000000,37.654,38.088,37.64,37.902,127730,0
+PNQI.US,D,20200730,000000,37.494,38.158,37.376,38.03,246725,0
+PNQI.US,D,20200731,000000,38.67,38.804,37.966,38.422,125145,0
+PNQI.US,D,20200803,000000,38.668,39.1,38.668,38.964,182580,0
+PNQI.US,D,20200804,000000,39.036,39.278,38.9192,39.172,98185,0
+PNQI.US,D,20200805,000000,39.432,39.758,39.305,39.654,80695,0
+PNQI.US,D,20200806,000000,39.696,40.134,39.398,40.106,133445,0
+PNQI.US,D,20200807,000000,39.932,39.932,38.768,39.156,103570,0
+PNQI.US,D,20200810,000000,39.336,39.384,38.122,38.542,109675,0
+PNQI.US,D,20200811,000000,38.478,38.7538,37.9,37.904,132500,0
+PNQI.US,D,20200812,000000,38.116,38.718,38.116,38.474,94800,0
+PNQI.US,D,20200813,000000,38.738,39.1438,38.674,38.79,184440,0
+PNQI.US,D,20200814,000000,38.97,38.97,38.314,38.528,119570,0
+PNQI.US,D,20200817,000000,38.746,39.196,38.746,39.126,61900,0
+PNQI.US,D,20200818,000000,39.516,40.011,39.34,39.896,136495,0
+PNQI.US,D,20200819,000000,40.014,40.1631,39.612,39.808,121985,0
+PNQI.US,D,20200820,000000,39.602,40.496,39.582,40.48,49085,0
+PNQI.US,D,20200821,000000,40.63,40.63,40.226,40.36,90765,0
+PNQI.US,D,20200824,000000,40.792,40.977,40.354,40.602,118685,0
+PNQI.US,D,20200825,000000,40.642,41.346,40.54,41.3292,169360,0
+PNQI.US,D,20200826,000000,42.028,43.2532,41.961,43.204,197650,0
+PNQI.US,D,20200827,000000,43.234,43.234,42.28,42.594,261400,0
+PNQI.US,D,20200828,000000,42.834,42.996,42.594,42.778,143320,0
+PNQI.US,D,20200831,000000,42.97,42.97,42.4296,42.81,184555,0
+PNQI.US,D,20200901,000000,43.488,44.47,43.4563,44.47,161865,0
+PNQI.US,D,20200902,000000,44.748,44.814,43.642,44.424,213475,0
+PNQI.US,D,20200903,000000,43.69,43.69,41.677,42.264,486560,0
+PNQI.US,D,20200904,000000,41.75,42.177,39.402,41.168,353050,0
+PNQI.US,D,20200908,000000,39.732,40.7058,39.3855,39.692,233365,0
+PNQI.US,D,20200909,000000,40.508,40.807,40.028,40.528,150940,0
+PNQI.US,D,20200910,000000,41.132,41.454,39.79,39.902,158430,0
+PNQI.US,D,20200911,000000,40.24,40.4612,39.1246,39.624,130990,0
+PNQI.US,D,20200914,000000,40.318,40.484,40,40.1168,124910,0
+PNQI.US,D,20200915,000000,40.756,40.804,40.374,40.644,89950,0
+PNQI.US,D,20200916,000000,40.76,40.76,40.066,40.066,159910,0
+PNQI.US,D,20200917,000000,39.168,39.522,38.9882,39.492,120895,0
+PNQI.US,D,20200918,000000,39.846,39.846,38.694,39.4,94130,0
+PNQI.US,D,20200921,000000,38.594,39.712,38.594,39.712,99110,0
+PNQI.US,D,20200922,000000,40.192,40.642,39.58,40.6138,134050,0
+PNQI.US,D,20200923,000000,40.684,40.706,39.556,39.648,118035,0
+PNQI.US,D,20200924,000000,39.128,39.72,38.9489,39.386,83935,0
+PNQI.US,D,20200925,000000,39.574,40.3752,39.314,40.288,79585,0
+PNQI.US,D,20200928,000000,41.112,41.112,40.474,40.864,98640,0
+PNQI.US,D,20200929,000000,40.95,40.984,40.7338,40.842,74050,0
+PNQI.US,D,20200930,000000,41.08,41.716,41.02,41.262,121100,0
+PNQI.US,D,20201001,000000,41.61,42.1542,41.61,42.138,74820,0
+PNQI.US,D,20201002,000000,41.13,41.95,40.978,41.294,98270,0
+PNQI.US,D,20201005,000000,41.506,41.9238,41.506,41.912,46565,0
+PNQI.US,D,20201006,000000,41.974,42.212,41.3095,41.486,66880,0
+PNQI.US,D,20201007,000000,41.9465,42.3254,41.81,42.2506,88170,0
+PNQI.US,D,20201008,000000,42.412,42.601,42.3125,42.4839,132900,0
+PNQI.US,D,20201009,000000,42.671,43.156,42.671,43.156,84400,0
+PNQI.US,D,20201012,000000,43.67,44.311,43.526,43.866,132555,0
+PNQI.US,D,20201013,000000,43.85,44.306,43.85,44.248,74795,0
+PNQI.US,D,20201014,000000,44.274,44.386,43.318,43.522,1221795,0
+PNQI.US,D,20201015,000000,42.88,43.334,42.684,43.334,57675,0
+PNQI.US,D,20201016,000000,43.558,43.916,43.21,43.292,67685,0
+PNQI.US,D,20201019,000000,43.704,43.8425,42.902,42.908,53235,0
+PNQI.US,D,20201020,000000,43.236,43.538,42.948,43.114,75025,0
+PNQI.US,D,20201021,000000,43.27,43.754,43.0091,43.058,69100,0
+PNQI.US,D,20201022,000000,43.258,43.258,42.43,43.074,40585,0
+PNQI.US,D,20201023,000000,43.108,43.558,42.986,43.558,62980,0
+PNQI.US,D,20201026,000000,43.192,43.72,42.4,42.906,116160,0
+PNQI.US,D,20201027,000000,43.198,43.648,43.07,43.622,57195,0
+PNQI.US,D,20201028,000000,42.912,42.912,41.976,42.226,125550,0
+PNQI.US,D,20201029,000000,42.602,42.698,42.174,42.444,76470,0
+PNQI.US,D,20201030,000000,42.08,42.08,40.6,40.96,164575,0
+PNQI.US,D,20201102,000000,41.274,41.546,40.423,40.932,99490,0
+PNQI.US,D,20201103,000000,40.932,41.554,40.914,41.408,73915,0
+PNQI.US,D,20201104,000000,42.884,43.796,42.6739,43.68,116600,0
+PNQI.US,D,20201105,000000,44.472,44.878,44.226,44.74,217510,0
+PNQI.US,D,20201106,000000,44.516,45.318,44.212,45.248,145640,0
+PNQI.US,D,20201109,000000,44.986,45.024,43.484,43.486,114710,0
+PNQI.US,D,20201110,000000,43.104,43.104,41.195,41.832,471300,0
+PNQI.US,D,20201111,000000,42.338,42.9372,42.338,42.922,82265,0
+PNQI.US,D,20201112,000000,43.2,43.464,42.782,42.782,84480,0
+PNQI.US,D,20201113,000000,43.282,43.282,42.5708,43.074,93250,0
+PNQI.US,D,20201116,000000,42.876,43.134,42.774,42.866,106780,0
+PNQI.US,D,20201117,000000,42.982,43.166,42.906,42.996,112565,0
+PNQI.US,D,20201118,000000,42.998,43.196,42.754,42.83,120920,0
+PNQI.US,D,20201119,000000,42.764,43.618,42.764,43.498,66655,0
+PNQI.US,D,20201120,000000,43.784,44.1562,43.559,43.912,62615,0
+PNQI.US,D,20201123,000000,44.12,44.12,43.5514,43.882,70960,0
+PNQI.US,D,20201124,000000,44.02,44.322,44.018,44.284,102535,0
+PNQI.US,D,20201125,000000,44.412,44.563,44.224,44.468,69125,0
+PNQI.US,D,20201127,000000,44.766,45.052,44.69,44.976,89095,0
+PNQI.US,D,20201130,000000,44.862,44.988,43.8302,44.8,106880,0
+PNQI.US,D,20201201,000000,44.874,44.922,44.3988,44.6226,113335,0
+PNQI.US,D,20201202,000000,43.986,44.712,43.722,44.608,111945,0
+PNQI.US,D,20201203,000000,44.798,45.234,44.798,44.804,102930,0
+PNQI.US,D,20201204,000000,44.972,45.232,44.972,45.124,96885,0
+PNQI.US,D,20201207,000000,45.114,45.5,45.114,45.364,96355,0
+PNQI.US,D,20201208,000000,45.306,45.562,45.2577,45.482,58320,0
+PNQI.US,D,20201209,000000,45.664,45.664,44.442,44.576,98085,0
+PNQI.US,D,20201210,000000,44.142,45.26,44.14,45.218,63605,0
+PNQI.US,D,20201211,000000,45.1,45.2491,44.678,45.198,296865,0
+PNQI.US,D,20201214,000000,45.214,45.426,45.042,45.042,86825,0
+PNQI.US,D,20201215,000000,45.352,45.4172,45.088,45.392,86420,0
+PNQI.US,D,20201216,000000,45.598,46.012,45.498,45.99,67310,0
+PNQI.US,D,20201217,000000,46.278,46.51,46.258,46.468,83415,0
+PNQI.US,D,20201218,000000,46.43,46.592,46.245,46.528,93710,0
+PNQI.US,D,20201221,000000,45.956,46.506,45.806,46.434,118440,0
+PNQI.US,D,20201222,000000,46.624,46.752,46.307,46.752,64330,0
+PNQI.US,D,20201223,000000,46.774,46.774,46.3,46.3,71895,0
+PNQI.US,D,20201224,000000,46,46.114,45.542,45.71,54300,0
+PNQI.US,D,20201228,000000,45.948,45.948,44.9971,45.382,94495,0
+PNQI.US,D,20201229,000000,45.876,46.122,45.524,45.814,192255,0
+PNQI.US,D,20201230,000000,46.068,46.142,45.7994,45.954,120880,0
+PNQI.US,D,20201231,000000,46.018,46.018,45.516,45.64,126840,0
+PNQI.US,D,20210104,000000,45.894,45.894,44.451,45.064,181125,0
+PNQI.US,D,20210105,000000,45.01,45.818,45.01,45.818,73270,0
+PNQI.US,D,20210106,000000,45.094,45.47,44.632,44.708,126295,0
+PNQI.US,D,20210107,000000,45.144,45.894,45.144,45.838,137755,0
+PNQI.US,D,20210108,000000,46.2,46.758,45.98,46.758,132145,0
+PNQI.US,D,20210111,000000,46.118,46.45,45.8398,45.908,644685,0
+PNQI.US,D,20210112,000000,46.034,46.444,45.942,46.352,181935,0
+PNQI.US,D,20210113,000000,46.388,46.94,46.2033,46.622,176715,0
+PNQI.US,D,20210114,000000,47.036,47.1662,46.3794,46.3794,139780,0
+PNQI.US,D,20210115,000000,46.496,46.552,45.944,45.958,107510,0
+PNQI.US,D,20210119,000000,46.642,46.966,46.324,46.9258,201190,0
+PNQI.US,D,20210120,000000,47.946,48.562,47.946,48.394,119805,0
+PNQI.US,D,20210121,000000,48.644,48.644,48.146,48.3569,89250,0
+PNQI.US,D,20210122,000000,48.1,48.423,48.1,48.318,82785,0
+PNQI.US,D,20210125,000000,48.974,49.128,47.538,48.342,110730,0
+PNQI.US,D,20210126,000000,48.52,48.52,48.006,48.078,104795,0
+PNQI.US,D,20210127,000000,47.342,47.5866,46.094,46.356,160335,0
+PNQI.US,D,20210128,000000,46.666,47.5835,46.666,47.126,98325,0
+PNQI.US,D,20210129,000000,46.956,46.956,45.838,46.306,168445,0
+PNQI.US,D,20210201,000000,46.854,47.746,46.712,47.746,60065,0
+PNQI.US,D,20210202,000000,48.402,48.9704,48.314,48.84,110175,0
+PNQI.US,D,20210203,000000,49.356,49.5159,49.036,49.056,107020,0
+PNQI.US,D,20210204,000000,49.464,49.66,49.242,49.646,176340,0
+PNQI.US,D,20210205,000000,49.8,50.412,49.76,50.412,73930,0
+PNQI.US,D,20210208,000000,50.802,50.8186,50.273,50.626,130305,0
+PNQI.US,D,20210209,000000,50.644,51.4,50.622,51.224,102105,0
+PNQI.US,D,20210210,000000,51.75,52.0056,50.904,51.718,106385,0
+PNQI.US,D,20210211,000000,52.18,52.184,51.672,51.8391,81735,0
+PNQI.US,D,20210212,000000,51.732,52.112,51.732,52.112,49055,0
+PNQI.US,D,20210216,000000,52.506,52.942,52.236,52.448,205180,0
+PNQI.US,D,20210217,000000,52.154,52.154,51.248,52.044,166460,0
+PNQI.US,D,20210218,000000,51.346,51.8216,51.0322,51.6279,93350,0
+PNQI.US,D,20210219,000000,51.896,52.2102,51.72,51.938,66140,0
+PNQI.US,D,20210222,000000,51.072,51.306,50.182,50.184,113960,0
+PNQI.US,D,20210223,000000,48.894,50.254,47.528,50.162,196590,0
+PNQI.US,D,20210224,000000,49.5808,49.976,49.0621,49.954,124160,0
+PNQI.US,D,20210225,000000,49.776,50.038,47.64,47.844,148875,0
+PNQI.US,D,20210226,000000,48.198,48.8233,47.36,48.084,169585,0
+PNQI.US,D,20210301,000000,49.266,49.5788,48.716,49.55,137725,0
+PNQI.US,D,20210302,000000,49.83,49.83,48.702,48.702,104530,0
+PNQI.US,D,20210303,000000,48.85,48.85,46.946,47.078,126800,0
+PNQI.US,D,20210304,000000,46.926,47.268,45.1536,45.834,345145,0
+PNQI.US,D,20210305,000000,46.41,46.41,43.966,46.276,249835,0
+PNQI.US,D,20210308,000000,46.054,46.3729,44.407,44.418,134420,0
+PNQI.US,D,20210309,000000,45.9755,46.668,45.782,46.456,299875,0
+PNQI.US,D,20210310,000000,47.218,47.218,45.97,46.074,184630,0
+PNQI.US,D,20210311,000000,47.222,47.9854,46.9258,47.844,183790,0
+PNQI.US,D,20210312,000000,46.956,47.24,46.4,47.192,114475,0
+PNQI.US,D,20210315,000000,47.166,47.572,46.8496,47.572,155745,0
+PNQI.US,D,20210316,000000,47.864,48.191,47.166,47.478,135830,0
+PNQI.US,D,20210317,000000,46.87,47.9708,46.612,47.704,100870,0
+PNQI.US,D,20210318,000000,47.224,47.224,46.206,46.206,124680,0
+PNQI.US,D,20210319,000000,46.332,46.849,45.9787,46.696,110150,0
+PNQI.US,D,20210322,000000,46.974,47.368,46.84,47.0702,131440,0
+PNQI.US,D,20210323,000000,47.194,47.366,46.832,46.838,169105,0
+PNQI.US,D,20210324,000000,47.044,47.044,45.204,45.204,120095,0
+PNQI.US,D,20210325,000000,44.634,45.276,44.306,44.722,112515,0
+PNQI.US,D,20210326,000000,44.678,45.352,44.16,45.302,181825,0
+PNQI.US,D,20210329,000000,45.24,45.53,44.794,45.182,82565,0
+PNQI.US,D,20210330,000000,45.138,45.518,44.778,45.29,96945,0
+PNQI.US,D,20210331,000000,45.628,46.422,45.628,46.142,124020,0
+PNQI.US,D,20210401,000000,46.978,47.356,46.8904,47.118,104885,0
+PNQI.US,D,20210405,000000,47.398,47.6858,47.15,47.638,78705,0
+PNQI.US,D,20210406,000000,47.638,48.4054,47.638,48.076,83655,0
+PNQI.US,D,20210407,000000,48.066,48.316,47.822,48.034,93650,0
+PNQI.US,D,20210408,000000,48.52,48.936,48.514,48.8818,222960,0
+PNQI.US,D,20210409,000000,48.684,48.962,48.396,48.962,140250,0
+PNQI.US,D,20210412,000000,49.114,49.114,48.644,49.072,165885,0
+PNQI.US,D,20210413,000000,49.206,49.726,49.206,49.632,73500,0
+PNQI.US,D,20210414,000000,49.754,49.798,48.808,48.808,235525,0
+PNQI.US,D,20210415,000000,49.408,49.718,49.388,49.556,134955,0
+PNQI.US,D,20210416,000000,49.62,49.62,49.116,49.408,122565,0
+PNQI.US,D,20210419,000000,49.06,49.426,48.518,48.742,104180,0
+PNQI.US,D,20210420,000000,48.764,48.764,47.62,48.002,84555,0
+PNQI.US,D,20210421,000000,47.566,48.156,47.566,48.156,66725,0
+PNQI.US,D,20210422,000000,48.374,48.586,47.698,47.864,99350,0
+PNQI.US,D,20210423,000000,48.13,48.7864,48.13,48.722,45395,0
+PNQI.US,D,20210426,000000,48.708,49.326,48.708,49.326,50490,0
+PNQI.US,D,20210427,000000,49.608,49.7,49.25,49.294,112705,0
+PNQI.US,D,20210428,000000,49.528,50.0332,49.494,49.774,102300,0
+PNQI.US,D,20210429,000000,50.32,50.32,49.388,49.5752,47615,0
+PNQI.US,D,20210430,000000,49.248,49.442,48.818,48.8579,64875,0
+PNQI.US,D,20210503,000000,49.178,49.178,48.13,48.162,48220,0
+PNQI.US,D,20210504,000000,47.708,47.799,46.4502,47.11,72130,0
+PNQI.US,D,20210505,000000,47.442,47.442,46.524,46.566,103640,0
+PNQI.US,D,20210506,000000,46.716,46.716,45.7931,46.316,97355,0
+PNQI.US,D,20210507,000000,47.102,47.236,46.504,46.646,113415,0
+PNQI.US,D,20210510,000000,46.352,46.352,45.146,45.146,204360,0
+PNQI.US,D,20210511,000000,44,45.71,43.714,45.6,129570,0
+PNQI.US,D,20210512,000000,44.982,45.02,44.0542,44.328,334755,0
+PNQI.US,D,20210513,000000,44.782,44.854,43.468,43.86,192330,0
+PNQI.US,D,20210514,000000,44.596,45.288,44.384,45.21,76485,0
+PNQI.US,D,20210517,000000,44.978,45.26,44.7073,45.178,73735,0
+PNQI.US,D,20210518,000000,45.342,45.8945,45.326,45.326,73010,0
+PNQI.US,D,20210519,000000,44.506,45.482,44.484,45.482,70175,0
+PNQI.US,D,20210520,000000,45.844,46.623,45.844,46.544,67385,0
+PNQI.US,D,20210521,000000,46.78,46.78,46.172,46.172,86545,0
+PNQI.US,D,20210524,000000,46.6,47.224,46.472,47.054,192500,0
+PNQI.US,D,20210525,000000,47.33,47.438,47.132,47.192,53430,0
+PNQI.US,D,20210526,000000,47.35,47.663,47.35,47.526,40185,0
+PNQI.US,D,20210527,000000,47.444,47.574,47.1556,47.464,45865,0
+PNQI.US,D,20210528,000000,47.782,47.988,47.602,47.602,64100,0
+PNQI.US,D,20210601,000000,48,48.088,47.6,47.7943,35050,0
+PNQI.US,D,20210602,000000,47.851,47.851,47.546,47.668,45255,0
+PNQI.US,D,20210603,000000,47.36,47.36,46.862,46.862,173365,0
+PNQI.US,D,20210604,000000,47.124,47.6777,47.124,47.662,35585,0
+PNQI.US,D,20210607,000000,47.522,47.966,47.5137,47.93,153475,0
+PNQI.US,D,20210608,000000,47.99,48.33,47.8142,47.968,41685,0
+PNQI.US,D,20210609,000000,48.06,48.192,47.822,47.822,27895,0
+PNQI.US,D,20210610,000000,47.974,48.538,47.974,48.5351,64605,0
+PNQI.US,D,20210611,000000,48.494,48.694,48.488,48.668,59865,0
+PNQI.US,D,20210614,000000,48.744,49.356,48.744,49.278,56155,0
+PNQI.US,D,20210615,000000,49.2821,49.2821,48.7342,48.756,40755,0
+PNQI.US,D,20210616,000000,48.896,49.1127,48.329,48.67,69785,0
+PNQI.US,D,20210617,000000,48.582,49.732,48.582,49.666,68035,0
+PNQI.US,D,20210618,000000,49.484,49.886,49.484,49.676,39610,0
+PNQI.US,D,20210621,000000,49.722,49.8343,49.188,49.65,71485,0
+PNQI.US,D,20210622,000000,49.566,50.2962,49.566,50.246,36130,0
+PNQI.US,D,20210623,000000,50.26,50.744,50.26,50.596,74915,0
+PNQI.US,D,20210624,000000,51.04,51.3843,50.912,51.028,88635,0
+PNQI.US,D,20210625,000000,51.196,51.244,50.8,51.244,72850,0
+PNQI.US,D,20210628,000000,51.444,51.702,51.322,51.662,68785,0
+PNQI.US,D,20210629,000000,51.748,51.748,51.279,51.732,88805,0
+PNQI.US,D,20210630,000000,51.544,51.586,51.326,51.33,78275,0
+PNQI.US,D,20210701,000000,51.478,51.56,50.8342,51.16,110690,0
+PNQI.US,D,20210702,000000,51.426,51.52,51.21,51.416,33665,0
+PNQI.US,D,20210706,000000,51.468,51.74,51.324,51.706,66490,0
+PNQI.US,D,20210707,000000,51.968,51.968,51.286,51.286,67250,0
+PNQI.US,D,20210708,000000,50.104,50.8848,50.052,50.608,319970,0
+PNQI.US,D,20210709,000000,50.624,51.416,50.624,51.36,120200,0
+PNQI.US,D,20210712,000000,51.622,51.622,51.02,51.294,51405,0
+PNQI.US,D,20210713,000000,51.268,51.95,51.268,51.344,47075,0
+PNQI.US,D,20210714,000000,51.744,51.768,50.842,50.842,113940,0
+PNQI.US,D,20210715,000000,51.04,51.084,50.1551,50.43,59265,0
+PNQI.US,D,20210716,000000,50.598,50.598,50.0029,50.034,33455,0
+PNQI.US,D,20210719,000000,49.468,49.85,49.124,49.806,87870,0
+PNQI.US,D,20210720,000000,49.974,50.893,49.634,50.686,54285,0
+PNQI.US,D,20210721,000000,50.494,51.154,50.494,51.154,34575,0
+PNQI.US,D,20210722,000000,51.276,51.52,51.276,51.488,52375,0
+PNQI.US,D,20210723,000000,51.778,52.3416,51.628,52.261,53775,0
+PNQI.US,D,20210726,000000,52.038,52.038,51.6054,51.67,74725,0
+PNQI.US,D,20210727,000000,51.202,51.212,50.069,50.736,55635,0
+PNQI.US,D,20210728,000000,51.094,51.53,51.094,51.45,33280,0
+PNQI.US,D,20210729,000000,51.264,51.2978,50.934,50.934,53345,0
+PNQI.US,D,20210730,000000,50.1,50.381,49.872,49.948,38830,0
+PNQI.US,D,20210802,000000,50.306,50.317,49.82,49.942,127650,0
+PNQI.US,D,20210803,000000,49.89,49.8948,49.2453,49.646,57550,0
+PNQI.US,D,20210804,000000,49.662,50.2,49.662,50.144,26815,0
+PNQI.US,D,20210805,000000,50.214,50.782,50.002,50.732,60515,0
+PNQI.US,D,20210806,000000,50.6495,50.6495,50.096,50.316,44150,0
+PNQI.US,D,20210809,000000,50.432,50.5215,50.126,50.454,57770,0
+PNQI.US,D,20210810,000000,50.612,50.856,50.0918,50.112,27355,0
+PNQI.US,D,20210811,000000,50.1644,50.1644,49.6764,49.918,38190,0
+PNQI.US,D,20210812,000000,49.85,49.982,49.48,49.982,118980,0
+PNQI.US,D,20210813,000000,49.918,49.918,49.764,49.786,41720,0
+PNQI.US,D,20210816,000000,49.684,49.684,48.75,49.274,78300,0
+PNQI.US,D,20210817,000000,48.696,48.9269,48.344,48.6082,58640,0
+PNQI.US,D,20210818,000000,48.646,48.9901,48.438,48.438,57350,0
+PNQI.US,D,20210819,000000,48.072,48.4822,48,48.315,63130,0
+PNQI.US,D,20210820,000000,48.18,48.714,48.18,48.492,30450,0
+PNQI.US,D,20210823,000000,48.828,49.45,48.828,49.442,31825,0
+PNQI.US,D,20210824,000000,49.878,50.316,49.878,50.2265,33035,0
+PNQI.US,D,20210825,000000,50.234,50.442,50.2172,50.438,19705,0
+PNQI.US,D,20210826,000000,50.52,50.532,50.054,50.054,47995,0
+PNQI.US,D,20210827,000000,50.16,50.5357,50.16,50.516,43385,0
+PNQI.US,D,20210830,000000,50.404,51.136,50.404,51.1179,35935,0
+PNQI.US,D,20210831,000000,51.02,51.154,50.848,51.042,37630,0
+PNQI.US,D,20210901,000000,51.262,51.93,51.262,51.556,42900,0
+PNQI.US,D,20210902,000000,51.85,51.85,51.35,51.389,65830,0
+PNQI.US,D,20210903,000000,51.464,51.6854,51.4398,51.606,27265,0
+PNQI.US,D,20210907,000000,51.9,52.092,51.77,51.986,38185,0
+PNQI.US,D,20210908,000000,51.2574,51.322,51.002,51.156,29940,0
+PNQI.US,D,20210909,000000,51.11,51.3581,51.002,51.01,103205,0
+PNQI.US,D,20210910,000000,51.452,51.452,50.652,50.674,56850,0
+PNQI.US,D,20210913,000000,50.782,50.782,49.742,50.234,33155,0
+PNQI.US,D,20210914,000000,50.354,50.354,49.8602,49.932,40150,0
+PNQI.US,D,20210915,000000,49.986,50.288,49.591,50.288,35500,0
+PNQI.US,D,20210916,000000,50.082,50.34,49.8184,50.34,40795,0
+PNQI.US,D,20210917,000000,50.382,50.382,49.99,50.162,22045,0
+PNQI.US,D,20210920,000000,49.266,49.266,48.3394,48.986,61025,0
+PNQI.US,D,20210921,000000,49.29,49.408,48.94,49.258,48975,0
+PNQI.US,D,20210922,000000,49.066,49.671,49.066,49.556,30285,0
+PNQI.US,D,20210923,000000,49.97,50.192,49.735,50.166,58815,0
+PNQI.US,D,20210924,000000,49.788,50.026,49.6044,50.026,102060,0
+PNQI.US,D,20210927,000000,49.658,49.7733,49.474,49.688,28220,0
+PNQI.US,D,20210928,000000,49.034,49.034,47.936,48.072,159640,0
+PNQI.US,D,20210929,000000,48.376,48.376,47.416,47.426,68835,0
+PNQI.US,D,20210930,000000,47.676,48.021,47.5263,47.708,47545,0
+PNQI.US,D,20211001,000000,47.784,48.16,47.6266,48.1024,43120,0
+PNQI.US,D,20211004,000000,47.618,47.618,46.256,46.622,104315,0
+PNQI.US,D,20211005,000000,46.846,47.5435,46.846,47.286,27570,0
+PNQI.US,D,20211006,000000,46.728,47.817,46.728,47.752,45505,0
+PNQI.US,D,20211007,000000,48.424,48.903,48.424,48.462,181195,0
+PNQI.US,D,20211008,000000,48.676,48.91,48.398,48.398,38015,0
+PNQI.US,D,20211011,000000,48.33,48.582,47.918,47.918,48370,0
+PNQI.US,D,20211012,000000,48.022,48.184,47.8285,47.946,24990,0
+PNQI.US,D,20211013,000000,48.29,48.76,48.29,48.76,68215,0
+PNQI.US,D,20211014,000000,49.464,49.554,49.2,49.39,57485,0
+PNQI.US,D,20211015,000000,49.682,49.7598,49.464,49.706,29255,0
+PNQI.US,D,20211018,000000,49.728,50.242,49.728,50.24,61010,0
+PNQI.US,D,20211019,000000,50.47,50.9415,50.432,50.824,55690,0
+PNQI.US,D,20211020,000000,51.008,51.008,50.1739,50.34,31720,0
+PNQI.US,D,20211021,000000,50.31,50.524,50.304,50.35,46555,0
+PNQI.US,D,20211022,000000,49.722,49.9371,49.11,49.2697,58275,0
+PNQI.US,D,20211025,000000,49.526,49.534,49,49.484,35960,0
+PNQI.US,D,20211026,000000,49.692,49.692,48.905,49.06,76945,0
+PNQI.US,D,20211027,000000,49.042,49.232,48.638,48.638,79100,0
+PNQI.US,D,20211028,000000,48.788,49.261,48.56,49.15,44170,0
+PNQI.US,D,20211029,000000,49.0289,49.165,48.852,49.086,24400,0
+PNQI.US,D,20211101,000000,49.252,49.438,49.1622,49.4294,49730,0
+PNQI.US,D,20211102,000000,49.392,49.392,48.844,48.912,62955,0
+PNQI.US,D,20211103,000000,49.052,49.502,48.882,49.5,28570,0
+PNQI.US,D,20211104,000000,49.764,50.026,49.556,49.6302,82015,0
+PNQI.US,D,20211105,000000,50.138,50.138,49.552,49.558,44190,0
+PNQI.US,D,20211108,000000,49.894,49.9476,49.692,49.722,65450,0
+PNQI.US,D,20211109,000000,49.552,49.672,49.32,49.496,36790,0
+PNQI.US,D,20211110,000000,48.998,49.356,48.0676,48.324,48435,0
+PNQI.US,D,20211111,000000,48.832,48.88,48.436,48.436,59335,0
+PNQI.US,D,20211112,000000,48.634,49.576,48.594,49.576,52170,0
+PNQI.US,D,20211115,000000,49.8,49.866,49.5825,49.648,56840,0
+PNQI.US,D,20211116,000000,49.658,49.826,49.606,49.805,53705,0
+PNQI.US,D,20211117,000000,49.718,49.718,48.974,49.064,56095,0
+PNQI.US,D,20211118,000000,48.956,48.956,48.393,48.614,54235,0
+PNQI.US,D,20211119,000000,48.834,49.003,48.38,48.38,32625,0
+PNQI.US,D,20211122,000000,48.542,48.542,46.814,47.046,88215,0
+PNQI.US,D,20211123,000000,46.8,46.968,46,46.514,61560,0
+PNQI.US,D,20211124,000000,46.5316,46.8076,46.519,46.764,36405,0
+PNQI.US,D,20211126,000000,46.53,46.53,46.094,46.162,41155,0
+PNQI.US,D,20211129,000000,46.686,46.686,45.923,46.428,422770,0
+PNQI.US,D,20211130,000000,46.436,46.538,45.008,45.188,109290,0
+PNQI.US,D,20211201,000000,45.758,45.764,43.54,43.54,109970,0
+PNQI.US,D,20211202,000000,43.642,44.304,43.538,44.0712,85605,0
+PNQI.US,D,20211203,000000,43.72,43.72,41.796,42.402,411720,0
+PNQI.US,D,20211206,000000,42.314,43.3313,41.91,43.258,107460,0
+PNQI.US,D,20211207,000000,44.206,44.7123,44.206,44.434,187250,0
+PNQI.US,D,20211208,000000,44.466,45.153,44.362,45.13,83780,0
+PNQI.US,D,20211209,000000,45,45.0986,44.2,44.226,192570,0
+PNQI.US,D,20211210,000000,44.424,44.424,43.672,43.94,90070,0
+PNQI.US,D,20211213,000000,43.748,44.0432,43.096,43.42,136550,0
+PNQI.US,D,20211214,000000,42.746,43.042,42.348,42.842,131850,0
+PNQI.US,D,20211215,000000,42.68,43.26,41.6049,43.26,131275,0
+PNQI.US,D,20211216,000000,43.108,43.292,41.794,42.094,141890,0
+PNQI.US,D,20211217,000000,41.572,42.464,41.082,42.298,164120,0
+PNQI.US,D,20211220,000000,41.532,41.9058,41.343,41.588,155205,0
+PNQI.US,D,20211221,000000,42.032,43.102,41.9,43.052,136205,0
+PNQI.US,D,20211222,000000,42.732,43.2289,42.732,43.18,129740,0
+PNQI.US,D,20211223,000000,43.22,43.604,42.966,43.504,94425,0
+PNQI.US,D,20211227,000000,43.486,43.7511,43.458,43.538,87570,0
+PNQI.US,D,20211228,000000,43.532,43.7,43.118,43.182,134735,0
+PNQI.US,D,20211229,000000,43.096,43.096,42.636,42.928,104135,0
+PNQI.US,D,20211230,000000,42.916,43.996,42.916,43.674,120405,0
+PNQI.US,D,20211231,000000,43.58,43.6617,43.084,43.1,83680,0
+PNQI.US,D,20220103,000000,43.224,43.412,42.605,43.32,154490,0
+PNQI.US,D,20220104,000000,43.298,43.298,41.7443,42.304,424320,0
+PNQI.US,D,20220105,000000,41.776,42.186,40.548,40.548,494795,0
+PNQI.US,D,20220106,000000,40.346,41.332,40.029,40.806,947355,0
+PNQI.US,D,20220107,000000,40.862,41.296,40.265,40.452,240195,0
+PNQI.US,D,20220110,000000,39.96,40.488,39.0484,40.46,498490,0
+PNQI.US,D,20220111,000000,40.36,41.644,40.36,41.528,325145,0
+PNQI.US,D,20220112,000000,42.034,42.034,41.302,41.498,64370,0
+PNQI.US,D,20220113,000000,41.512,41.512,40.012,40.072,292820,0
+PNQI.US,D,20220114,000000,39.702,40.276,39.4586,40.09,247865,0
+PNQI.US,D,20220118,000000,39.302,39.6599,38.978,39.016,374390,0
+PNQI.US,D,20220119,000000,39.072,39.608,38.786,38.844,273915,0
+PNQI.US,D,20220120,000000,39.488,40.123,38.63,38.71,184790,0
+PNQI.US,D,20220121,000000,37.784,37.986,36.358,36.42,321430,0
+PNQI.US,D,20220124,000000,35.384,36.704,34.138,36.618,306185,0
+PNQI.US,D,20220125,000000,35.88,36.34,35.314,35.638,125700,0
+PNQI.US,D,20220126,000000,36.502,36.64,34.834,35.024,347325,0
+PNQI.US,D,20220127,000000,35.766,36.02,34.814,34.868,226070,0
+PNQI.US,D,20220128,000000,34.868,36,34.432,35.966,154795,0
+PNQI.US,D,20220131,000000,36.342,38.08,36.342,38.06,243820,0
+PNQI.US,D,20220201,000000,38.45,38.8,37.796,38.74,255820,0
+PNQI.US,D,20220202,000000,39.048,39.048,37.532,37.654,176390,0
+PNQI.US,D,20220203,000000,35.892,36.03,34.994,35.064,223260,0
+PNQI.US,D,20220204,000000,35.734,36.7785,35.6,36.446,218580,0
+PNQI.US,D,20220207,000000,36.394,36.71,35.8,35.834,97010,0
+PNQI.US,D,20220208,000000,35.718,36.372,35.6203,36.338,131610,0
+PNQI.US,D,20220209,000000,36.884,37.474,36.705,37.466,95890,0
+PNQI.US,D,20220210,000000,36.848,37.708,36.58,36.66,360140,0
+PNQI.US,D,20220211,000000,36.772,37,35.282,35.464,139355,0
+PNQI.US,D,20220214,000000,35.092,35.786,35.068,35.308,115075,0
+PNQI.US,D,20220215,000000,35.874,36.446,35.874,36.404,81595,0
+PNQI.US,D,20220216,000000,35.948,35.958,35.416,35.84,131405,0
+PNQI.US,D,20220217,000000,35.546,35.752,34.506,34.532,78165,0
+PNQI.US,D,20220218,000000,34.346,34.546,33.5477,33.642,114450,0
+PNQI.US,D,20220222,000000,33.1,33.724,32.594,32.852,269070,0
+PNQI.US,D,20220223,000000,33.288,33.41,32.102,32.116,272260,0
+PNQI.US,D,20220224,000000,30.532,33.4,30.4799,33.372,230085,0
+PNQI.US,D,20220225,000000,33.562,33.924,32.956,33.924,209170,0
+PNQI.US,D,20220228,000000,33.54,34.326,33.474,34.03,283225,0
+PNQI.US,D,20220301,000000,33.85,34.324,33.2632,33.458,179900,0
+PNQI.US,D,20220302,000000,33.218,33.604,32.833,33.492,228730,0
+PNQI.US,D,20220303,000000,33.742,33.742,32.172,32.296,97285,0
+PNQI.US,D,20220304,000000,32.04,32.348,31.254,31.39,171050,0
+PNQI.US,D,20220307,000000,31.466,31.466,29.892,29.892,418115,0
+PNQI.US,D,20220308,000000,29.7,30.838,29.408,29.826,173945,0
+PNQI.US,D,20220309,000000,30.78,31.354,30.75,31.302,102380,0
+PNQI.US,D,20220310,000000,30.776,30.776,30.215,30.604,272040,0
+PNQI.US,D,20220311,000000,30.8,30.8,29.478,29.478,53520,0
+PNQI.US,D,20220314,000000,29.082,29.469,28.458,28.586,153165,0
+PNQI.US,D,20220315,000000,28.68,29.508,28.68,29.47,66595,0
+PNQI.US,D,20220316,000000,30.59,32.042,30.558,31.976,106785,0
+PNQI.US,D,20220317,000000,31.674,32.4698,31.466,32.454,56255,0
+PNQI.US,D,20220318,000000,32.226,33.64,32.226,33.626,85660,0
+PNQI.US,D,20220321,000000,33.372,33.372,32.6218,33.058,45310,0
+PNQI.US,D,20220322,000000,33.21,34.266,33.21,34.07,122705,0
+PNQI.US,D,20220323,000000,33.546,34.104,33.4768,33.5,39150,0
+PNQI.US,D,20220324,000000,33.656,33.926,33.308,33.916,46895,0
+PNQI.US,D,20220325,000000,33.934,33.934,33.248,33.55,65620,0
+PNQI.US,D,20220328,000000,33.658,34.132,33.43,34.132,54975,0
+PNQI.US,D,20220329,000000,34.78,35.274,34.556,35.164,39840,0
+PNQI.US,D,20220330,000000,34.888,35.092,34.3262,34.524,42930,0
+PNQI.US,D,20220331,000000,34.564,34.564,33.762,33.8,58010,0
+PNQI.US,D,20220401,000000,34.1878,34.3492,33.8557,34.022,47790,0
+PNQI.US,D,20220404,000000,34.348,35.2092,34.348,35.2,57170,0
+PNQI.US,D,20220405,000000,35.13,35.13,34.1229,34.252,32720,0
+PNQI.US,D,20220406,000000,33.59,33.635,32.707,33.08,120570,0
+PNQI.US,D,20220407,000000,32.944,33.0658,32.288,32.79,59380,0
+PNQI.US,D,20220408,000000,32.41,32.752,32.288,32.33,57265,0
+PNQI.US,D,20220411,000000,31.892,32.2854,31.656,31.824,76040,0
+PNQI.US,D,20220412,000000,32.34,32.52,31.3905,31.452,146550,0
+PNQI.US,D,20220413,000000,31.362,32.174,31.362,32.088,81520,0
+PNQI.US,D,20220414,000000,32.136,32.136,31.264,31.272,85600,0
+PNQI.US,D,20220418,000000,31.138,31.272,30.728,31.056,102290,0
+PNQI.US,D,20220419,000000,30.976,31.964,30.976,31.874,114695,0
+PNQI.US,D,20220420,000000,31.386,31.386,30.296,30.298,77360,0
+PNQI.US,D,20220421,000000,30.6,30.75,29.074,29.132,147555,0
+PNQI.US,D,20220422,000000,29.194,29.438,28.5012,28.546,49385,0
+PNQI.US,D,20220425,000000,28.256,29.06,28.256,29.06,74195,0
+PNQI.US,D,20220426,000000,28.876,28.876,27.956,27.956,182135,0
+PNQI.US,D,20220427,000000,27.89,28.424,27.69,27.853,134260,0
+PNQI.US,D,20220428,000000,28.53,29.306,28.094,29.146,94955,0
+PNQI.US,D,20220429,000000,28.866,29.324,27.954,27.954,138245,0
+PNQI.US,D,20220502,000000,27.918,28.672,27.848,28.654,161435,0
+PNQI.US,D,20220503,000000,28.588,28.722,28.29,28.464,55035,0
+PNQI.US,D,20220504,000000,28.26,29.24,27.5664,29.18,124110,0
+PNQI.US,D,20220505,000000,28.564,28.564,27.18,27.406,242810,0
+PNQI.US,D,20220506,000000,27,27.1967,26.38,26.7,177535,0
+PNQI.US,D,20220509,000000,26.114,26.28,25.176,25.216,390105,0
+PNQI.US,D,20220510,000000,25.86,26.0068,24.936,25.388,456165,0
+PNQI.US,D,20220511,000000,25.2,25.758,24.458,24.538,158715,0
+PNQI.US,D,20220512,000000,24.052,25.1642,24.01,24.7,206125,0
+PNQI.US,D,20220513,000000,25.188,25.9525,25.188,25.908,72780,0
+PNQI.US,D,20220516,000000,25.788,25.816,25.3623,25.406,387375,0
+PNQI.US,D,20220517,000000,26.044,26.24,25.51,26.1172,282845,0
+PNQI.US,D,20220518,000000,25.8365,25.8365,24.849,24.888,200740,0
+PNQI.US,D,20220519,000000,24.786,25.622,24.786,25.218,180770,0
+PNQI.US,D,20220520,000000,25.684,25.7,24.48,25.176,176555,0
+PNQI.US,D,20220523,000000,25.404,25.43,24.808,25.43,206665,0
+PNQI.US,D,20220524,000000,24.614,24.614,23.854,24.162,111290,0
+PNQI.US,D,20220525,000000,24.05,24.892,24.05,24.71,55705,0
+PNQI.US,D,20220526,000000,24.852,25.746,24.852,25.596,58940,0
+PNQI.US,D,20220527,000000,25.864,26.41,25.864,26.41,126070,0
+PNQI.US,D,20220531,000000,26.532,26.714,26.186,26.43,114700,0
+PNQI.US,D,20220601,000000,26.784,27.004,25.988,26.212,87530,0
+PNQI.US,D,20220602,000000,26.166,27.3755,26.166,27.328,190155,0
+PNQI.US,D,20220603,000000,26.8,26.88,26.5146,26.612,289755,0
+PNQI.US,D,20220606,000000,27.104,27.348,26.7245,26.858,208785,0
+PNQI.US,D,20220607,000000,26.516,27.204,26.516,27.194,160190,0
+PNQI.US,D,20220608,000000,27.205,27.6634,27.156,27.478,179315,0
+PNQI.US,D,20220609,000000,27.19,27.264,26.354,26.376,141890,0
+PNQI.US,D,20220610,000000,25.826,25.878,25.128,25.166,441880,0
+PNQI.US,D,20220613,000000,24.12,24.4,23.536,23.612,378285,0
+PNQI.US,D,20220614,000000,23.812,23.952,23.498,23.622,279565,0
+PNQI.US,D,20220615,000000,24.006,24.652,23.932,24.446,174865,0
+PNQI.US,D,20220616,000000,23.746,23.746,23.186,23.31,249180,0
+PNQI.US,D,20220617,000000,23.506,23.974,23.33,23.79,153585,0
+PNQI.US,D,20220621,000000,24.162,24.5,24.056,24.086,175735,0
+PNQI.US,D,20220622,000000,23.75,24.4871,23.75,24.11,77310,0
+PNQI.US,D,20220623,000000,24.336,24.78,24.1029,24.71,159555,0
+PNQI.US,D,20220624,000000,25.032,25.878,25.032,25.87,106590,0
+PNQI.US,D,20220627,000000,26.088,26.088,25.4015,25.494,194870,0
+PNQI.US,D,20220628,000000,25.628,25.814,24.528,24.564,98395,0
+PNQI.US,D,20220629,000000,24.546,24.658,24.2221,24.456,155265,0
+PNQI.US,D,20220630,000000,24.13,24.238,23.428,23.896,276380,0
+PNQI.US,D,20220701,000000,23.842,24.324,23.804,24.316,101325,0
+PNQI.US,D,20220705,000000,23.944,25.184,23.7188,25.164,113390,0
+PNQI.US,D,20220706,000000,25.166,25.196,24.812,25.002,65165,0
+PNQI.US,D,20220707,000000,25.096,25.679,25.096,25.644,81795,0
+PNQI.US,D,20220708,000000,25.342,25.72,25.2094,25.46,77040,0
+PNQI.US,D,20220711,000000,25.03,25.03,24.364,24.414,148470,0
+PNQI.US,D,20220712,000000,24.45,24.69,24.108,24.206,56765,0
+PNQI.US,D,20220713,000000,23.644,24.262,23.586,24.118,69240,0
+PNQI.US,D,20220714,000000,23.826,23.826,23.426,23.6628,71560,0
+PNQI.US,D,20220715,000000,24.084,24.313,23.96,24.2944,54605,0
+PNQI.US,D,20220718,000000,24.72,25.064,24.338,24.454,59885,0
+PNQI.US,D,20220719,000000,24.814,25.354,24.68,25.354,120020,0
+PNQI.US,D,20220720,000000,25.46,26.2328,25.46,26.212,94510,0
+PNQI.US,D,20220721,000000,26.114,26.582,25.932,26.582,75285,0
+PNQI.US,D,20220722,000000,26.343,26.343,25.4896,25.596,55840,0
+PNQI.US,D,20220725,000000,25.614,25.614,25.2828,25.416,50620,0
+PNQI.US,D,20220726,000000,25.1,25.1,24.454,24.51,80750,0
+PNQI.US,D,20220727,000000,25.152,25.932,25.152,25.89,47755,0
+PNQI.US,D,20220728,000000,25.738,26,25.27,25.9883,73920,0
+PNQI.US,D,20220729,000000,25.982,26.234,25.892,26.166,170065,0
+PNQI.US,D,20220801,000000,25.966,26.4494,25.966,26.226,49590,0
+PNQI.US,D,20220802,000000,26.066,26.7348,26.056,26.53,89485,0
+PNQI.US,D,20220803,000000,26.816,27.59,26.794,27.544,98905,0
+PNQI.US,D,20220804,000000,27.73,27.892,27.422,27.8,99680,0
+PNQI.US,D,20220805,000000,27.316,27.8792,27.316,27.676,48760,0
+PNQI.US,D,20220808,000000,27.894,28.308,27.704,27.774,78780,0
+PNQI.US,D,20220809,000000,27.586,27.586,27.134,27.304,63740,0
+PNQI.US,D,20220810,000000,28.126,28.378,28.0575,28.326,56570,0
+PNQI.US,D,20220811,000000,28.902,29.24,28.258,28.32,48960,0
+PNQI.US,D,20220812,000000,28.49,28.91,28.402,28.874,79320,0
+PNQI.US,D,20220815,000000,28.764,29.144,28.764,29.0465,111325,0
+PNQI.US,D,20220816,000000,28.868,29.112,28.64,28.96,180955,0
+PNQI.US,D,20220817,000000,28.476,28.524,28.175,28.26,66225,0
+PNQI.US,D,20220818,000000,28.232,28.298,27.886,28.226,148650,0
+PNQI.US,D,20220819,000000,27.778,27.778,27.308,27.372,383365,0
+PNQI.US,D,20220822,000000,26.82,26.85,26.502,26.566,64635,0
+PNQI.US,D,20220823,000000,26.372,26.772,26.348,26.374,307460,0
+PNQI.US,D,20220824,000000,26.23,26.899,26.23,26.652,93465,0
+PNQI.US,D,20220825,000000,26.816,27.246,26.736,27.23,64520,0
+PNQI.US,D,20220826,000000,27.1692,27.1692,26.118,26.118,76745,0
+PNQI.US,D,20220829,000000,25.876,26.234,25.846,25.874,37675,0
+PNQI.US,D,20220830,000000,26.026,26.036,25.33,25.574,140975,0
+PNQI.US,D,20220831,000000,26.108,26.108,25.66,25.676,62410,0
+PNQI.US,D,20220901,000000,25.356,25.612,24.928,25.572,33625,0
+PNQI.US,D,20220902,000000,25.788,25.884,25.166,25.294,28975,0
+PNQI.US,D,20220906,000000,25.252,25.252,24.728,24.948,75260,0
+PNQI.US,D,20220907,000000,25.162,25.722,24.95,25.65,42200,0
+PNQI.US,D,20220908,000000,25.286,25.9,25.2786,25.85,125580,0
+PNQI.US,D,20220909,000000,26.162,26.702,26.126,26.686,434675,0
+PNQI.US,D,20220912,000000,26.724,27.074,26.724,26.996,83830,0
+PNQI.US,D,20220913,000000,25.954,25.991,25.456,25.512,66115,0
+PNQI.US,D,20220914,000000,25.546,25.788,25.3005,25.734,63690,0
+PNQI.US,D,20220915,000000,25.824,25.937,25.294,25.4138,69210,0
+PNQI.US,D,20220916,000000,24.874,24.874,24.548,24.8194,118100,0
+PNQI.US,D,20220919,000000,24.564,24.9832,24.564,24.974,95200,0
+PNQI.US,D,20220920,000000,24.704,24.932,24.4949,24.576,62395,0
+PNQI.US,D,20220921,000000,24.596,24.81,23.978,23.978,80940,0
+PNQI.US,D,20220922,000000,23.838,23.9479,23.504,23.556,98150,0
+PNQI.US,D,20220923,000000,23.25,23.31,22.777,23.076,459620,0
+PNQI.US,D,20220926,000000,23.046,23.513,22.894,22.924,136560,0
+PNQI.US,D,20220927,000000,23.302,23.5085,22.734,22.898,144345,0
+PNQI.US,D,20220928,000000,22.864,23.786,22.864,23.736,215840,0
+PNQI.US,D,20220929,000000,23.338,23.338,22.794,23.044,69610,0
+PNQI.US,D,20220930,000000,22.906,23.444,22.75,22.7516,380930,0
+PNQI.US,D,20221003,000000,22.928,23.3739,22.818,23.236,88765,0
+PNQI.US,D,20221004,000000,23.814,24.388,23.814,24.388,392425,0
+PNQI.US,D,20221005,000000,23.988,24.43,23.787,24.316,113955,0
+PNQI.US,D,20221006,000000,24.2,24.526,24.11,24.254,109205,0
+PNQI.US,D,20221007,000000,23.778,23.778,23.196,23.286,520400,0
+PNQI.US,D,20221010,000000,23.262,23.262,22.744,22.912,301850,0
+PNQI.US,D,20221011,000000,22.508,22.722,22.02,22.2793,1599125,0
+PNQI.US,D,20221012,000000,22.286,22.5489,22.136,22.446,90075,0
+PNQI.US,D,20221013,000000,21.628,22.812,21.493,22.704,376370,0
+PNQI.US,D,20221014,000000,22.95,23.004,22.014,22.068,246290,0
+PNQI.US,D,20221017,000000,22.644,23.15,22.644,23.044,156295,0
+PNQI.US,D,20221018,000000,23.796,23.796,23.094,23.326,142850,0
+PNQI.US,D,20221019,000000,23.28,23.4458,23.052,23.16,138405,0
+PNQI.US,D,20221020,000000,23.17,23.758,23.17,23.216,93240,0
+PNQI.US,D,20221021,000000,22.914,23.57,22.904,23.548,301900,0
+PNQI.US,D,20221024,000000,23.36,23.446,22.8042,23.368,192835,0
+PNQI.US,D,20221025,000000,23.51,24.148,23.51,24.124,123695,0
+PNQI.US,D,20221026,000000,23.5932,24.24,23.5785,23.5785,122620,0
+PNQI.US,D,20221027,000000,23.262,23.5,22.9951,22.9951,109080,0
+PNQI.US,D,20221028,000000,22.68,23.2,22.5477,23.17,82500,0
+PNQI.US,D,20221031,000000,23.05,23.06,22.758,22.86,117795,0
+PNQI.US,D,20221101,000000,23.382,23.5,22.79,22.792,99575,0
+PNQI.US,D,20221102,000000,22.742,22.742,21.766,21.766,117035,0
+PNQI.US,D,20221103,000000,21.594,21.7703,21.374,21.414,135500,0
+PNQI.US,D,20221104,000000,21.86,21.86,21.1512,21.544,205465,0
+PNQI.US,D,20221107,000000,21.804,21.866,21.542,21.828,202860,0
+PNQI.US,D,20221108,000000,21.85,22.266,21.645,21.934,397655,0
+PNQI.US,D,20221109,000000,21.568,21.568,21.121,21.136,207510,0
+PNQI.US,D,20221110,000000,22.392,23.02,22.256,22.992,422645,0
+PNQI.US,D,20221111,000000,23.106,23.986,23.106,23.862,192530,0
+PNQI.US,D,20221114,000000,23.686,23.992,23.574,23.648,116095,0
+PNQI.US,D,20221115,000000,24.476,24.666,24.104,24.38,214635,0
+PNQI.US,D,20221116,000000,24.23,24.23,23.752,23.836,119075,0
+PNQI.US,D,20221117,000000,23.206,23.618,23.14,23.468,83730,0
+PNQI.US,D,20221118,000000,23.436,23.48,23.084,23.252,64070,0
+PNQI.US,D,20221121,000000,23.248,23.3143,22.782,22.928,75640,0
+PNQI.US,D,20221122,000000,22.858,23.036,22.524,23.0272,62780,0
+PNQI.US,D,20221123,000000,23.08,23.48,23.052,23.458,76375,0
+PNQI.US,D,20221125,000000,23.286,23.336,23.198,23.248,39725,0
+PNQI.US,D,20221128,000000,23.154,23.374,22.93,22.992,104945,0
+PNQI.US,D,20221129,000000,23.082,23.188,22.884,22.95,126225,0
+PNQI.US,D,20221130,000000,23.04,24.266,23.04,24.266,109430,0
+PNQI.US,D,20221201,000000,24.174,24.488,24.1,24.3266,84845,0
+PNQI.US,D,20221202,000000,23.844,24.422,23.844,24.404,53720,0
+PNQI.US,D,20221205,000000,24.216,24.32,23.674,23.778,134565,0
+PNQI.US,D,20221206,000000,23.706,23.706,23.083,23.224,313365,0
+PNQI.US,D,20221207,000000,22.96,23.113,22.838,22.9558,129160,0
+PNQI.US,D,20221208,000000,23.14,23.456,23.14,23.362,93330,0
+PNQI.US,D,20221209,000000,23.3,23.5665,23.3,23.314,50790,0
+PNQI.US,D,20221212,000000,23.286,23.521,23.1811,23.516,126265,0
+PNQI.US,D,20221213,000000,24.556,24.736,23.692,23.79,127950,0
+PNQI.US,D,20221214,000000,23.806,24.068,23.489,23.78,138645,0
+PNQI.US,D,20221215,000000,23.306,23.306,22.674,22.81,143020,0
+PNQI.US,D,20221216,000000,22.78,22.96,22.566,22.686,130005,0
+PNQI.US,D,20221219,000000,22.646,22.646,22.14,22.232,171060,0
+PNQI.US,D,20221220,000000,22.026,22.4689,22.026,22.3328,198280,0
+PNQI.US,D,20221221,000000,22.428,22.801,22.428,22.658,129165,0
+PNQI.US,D,20221222,000000,22.41,22.41,21.85,22.276,151840,0
+PNQI.US,D,20221223,000000,22.114,22.316,21.9722,22.3095,132465,0
+PNQI.US,D,20221227,000000,22.234,22.3073,22.028,22.16,107890,0
+PNQI.US,D,20221228,000000,22.012,22.262,21.766,21.766,159755,0
+PNQI.US,D,20221229,000000,21.966,22.572,21.966,22.508,116135,0
+PNQI.US,D,20221230,000000,22.104,22.45,22.104,22.4476,99705,0
+PNQI.US,D,20230103,000000,22.874,23.146,22.574,22.824,79370,0
+PNQI.US,D,20230104,000000,23.196,23.457,22.92,23.41,227100,0
+PNQI.US,D,20230105,000000,23.114,23.218,22.936,23.06,76685,0
+PNQI.US,D,20230106,000000,23.202,23.572,22.81,23.474,91620,0
+PNQI.US,D,20230109,000000,23.8,24.126,23.756,23.77,173950,0
+PNQI.US,D,20230110,000000,23.616,24.113,23.616,24.1097,92950,0
+PNQI.US,D,20230111,000000,24.336,24.522,24.246,24.5172,49765,0
+PNQI.US,D,20230112,000000,24.688,24.938,24.362,24.892,67650,0
+PNQI.US,D,20230113,000000,24.67,25.234,24.67,25.234,65715,0
+PNQI.US,D,20230117,000000,25.204,25.212,24.949,25.102,84305,0
+PNQI.US,D,20230118,000000,25.298,25.386,24.766,24.776,76545,0
+PNQI.US,D,20230119,000000,24.598,24.91,24.572,24.764,104330,0
+PNQI.US,D,20230120,000000,25.014,25.688,25.014,25.688,171875,0
+PNQI.US,D,20230123,000000,25.844,26.2154,25.787,26.198,124265,0
+PNQI.US,D,20230124,000000,26.084,26.174,26.003,26.028,68555,0
+PNQI.US,D,20230125,000000,25.6178,26.126,25.39,26.0987,129160,0
+PNQI.US,D,20230126,000000,26.525,26.694,26.232,26.6849,108840,0
+PNQI.US,D,20230127,000000,26.684,27.212,26.684,27.066,95545,0
+PNQI.US,D,20230130,000000,26.684,26.794,26.3406,26.3434,138500,0
+PNQI.US,D,20230131,000000,26.44,26.806,26.438,26.806,122220,0
+PNQI.US,D,20230201,000000,26.764,27.554,26.6,27.4096,153660,0
+PNQI.US,D,20230202,000000,28.516,29.164,28.455,28.922,533195,0
+PNQI.US,D,20230203,000000,28.094,28.87,28.0684,28.164,145060,0
+PNQI.US,D,20230206,000000,27.824,28.066,27.762,27.8831,149440,0
+PNQI.US,D,20230207,000000,27.878,28.45,27.694,28.432,219115,0
+PNQI.US,D,20230208,000000,28.394,28.394,27.7488,27.866,139495,0
+PNQI.US,D,20230209,000000,28.434,28.434,27.3902,27.466,73755,0
+PNQI.US,D,20230210,000000,27.1,27.186,26.6943,26.848,147985,0
+PNQI.US,D,20230213,000000,27.046,27.34,27.027,27.272,68740,0
+PNQI.US,D,20230214,000000,27.096,27.5347,26.966,27.436,174360,0
+PNQI.US,D,20230215,000000,27.3,27.84,27.3,27.84,466220,0
+PNQI.US,D,20230216,000000,27.3,27.614,27.164,27.1646,94890,0
+PNQI.US,D,20230217,000000,26.984,26.986,26.4822,26.716,156955,0
+PNQI.US,D,20230221,000000,26.264,26.472,26.06,26.078,728805,0
+PNQI.US,D,20230222,000000,26.126,26.34,26.016,26.0896,100330,0
+PNQI.US,D,20230223,000000,26.356,26.356,25.6053,26.06,107215,0
+PNQI.US,D,20230224,000000,25.424,25.595,25.282,25.4632,68465,0
+PNQI.US,D,20230227,000000,25.738,25.7948,25.558,25.614,99525,0
+PNQI.US,D,20230228,000000,25.61,25.882,25.61,25.766,51460,0
+PNQI.US,D,20230301,000000,25.85,25.934,25.602,25.634,46025,0
+PNQI.US,D,20230302,000000,25.548,26.034,25.548,26.034,42255,0
+PNQI.US,D,20230303,000000,26.202,26.662,26.202,26.648,44090,0
+PNQI.US,D,20230306,000000,26.762,27.088,26.626,26.64,67025,0
+PNQI.US,D,20230307,000000,26.684,26.844,26.434,26.474,58700,0
+PNQI.US,D,20230308,000000,26.36,26.528,26.2603,26.47,50005,0
+PNQI.US,D,20230309,000000,26.51,26.716,25.734,25.77,115995,0
+PNQI.US,D,20230310,000000,25.618,25.738,25.084,25.1815,78240,0
+PNQI.US,D,20230313,000000,24.886,25.528,24.636,25.2558,112820,0
+PNQI.US,D,20230314,000000,25.76,25.964,25.646,25.96,307220,0
+PNQI.US,D,20230315,000000,25.55,26.036,25.468,26.036,106865,0
+PNQI.US,D,20230316,000000,25.938,26.78,25.938,26.772,249080,0
+PNQI.US,D,20230317,000000,26.686,26.686,26.398,26.536,128680,0
+PNQI.US,D,20230320,000000,26.48,26.572,26.22,26.5,90150,0
+PNQI.US,D,20230321,000000,26.712,27.272,26.712,27.234,106635,0
+PNQI.US,D,20230322,000000,27.22,27.508,26.686,26.7213,88280,0
+PNQI.US,D,20230323,000000,27.054,27.474,26.758,27.012,152495,0
+PNQI.US,D,20230324,000000,26.886,27.048,26.806,27.008,86460,0
+PNQI.US,D,20230327,000000,27.11,27.158,26.812,26.92,29370,0
+PNQI.US,D,20230328,000000,26.8377,26.898,26.798,26.898,37920,0
+PNQI.US,D,20230329,000000,27.156,27.448,27.156,27.398,46875,0
+PNQI.US,D,20230330,000000,27.686,27.75,27.554,27.718,97200,0
+PNQI.US,D,20230331,000000,27.83,28.178,27.83,28.178,151030,0
+PNQI.US,D,20230403,000000,27.96,28.1,27.868,28.1,54635,0
+PNQI.US,D,20230404,000000,28.16,28.224,27.979,28.138,41205,0
+PNQI.US,D,20230405,000000,28.056,28.056,27.524,27.642,58190,0
+PNQI.US,D,20230406,000000,27.468,27.925,27.276,27.8922,30685,0
+PNQI.US,D,20230410,000000,27.556,27.7889,27.479,27.7889,45030,0
+PNQI.US,D,20230411,000000,27.806,27.806,27.591,27.638,27030,0
+PNQI.US,D,20230412,000000,27.838,27.838,27.236,27.268,54480,0
+PNQI.US,D,20230413,000000,27.502,27.998,27.502,27.998,55815,0
+PNQI.US,D,20230414,000000,27.828,28.058,27.7195,27.96,47455,0
+PNQI.US,D,20230417,000000,27.89,27.996,27.822,27.996,50160,0
+PNQI.US,D,20230418,000000,28.204,28.224,27.913,28.002,34615,0
+PNQI.US,D,20230419,000000,27.666,27.919,27.666,27.85,36745,0
+PNQI.US,D,20230420,000000,27.62,27.822,27.498,27.586,45335,0
+PNQI.US,D,20230421,000000,27.494,27.672,27.316,27.6274,394260,0
+PNQI.US,D,20230424,000000,27.63,27.758,27.258,27.48,67720,0
+PNQI.US,D,20230425,000000,27.288,27.288,26.77,26.77,57600,0
+PNQI.US,D,20230426,000000,27.164,27.226,26.844,26.918,146920,0
+PNQI.US,D,20230427,000000,27.538,27.96,27.45,27.906,158140,0
+PNQI.US,D,20230428,000000,27.71,28.116,27.5982,28.116,384180,0
+PNQI.US,D,20230501,000000,28.038,28.128,27.888,28.0317,88565,0
+PNQI.US,D,20230502,000000,28.008,28.008,27.542,27.762,113675,0
+PNQI.US,D,20230503,000000,27.762,27.904,27.584,27.584,54820,0
+PNQI.US,D,20230504,000000,27.738,27.778,27.572,27.59,61615,0
+PNQI.US,D,20230505,000000,27.766,28.142,27.744,28.0864,468160,0
+PNQI.US,D,20230508,000000,28.146,28.474,28.146,28.47,33735,0
+PNQI.US,D,20230509,000000,28.172,28.324,28.172,28.2173,27095,0
+PNQI.US,D,20230510,000000,28.464,28.5761,28.3699,28.494,78220,0
+PNQI.US,D,20230511,000000,28.482,28.659,28.482,28.5879,31080,0
+PNQI.US,D,20230512,000000,28.57,28.57,28.069,28.202,26935,0
+PNQI.US,D,20230515,000000,28.27,28.544,28.2243,28.544,72895,0
+PNQI.US,D,20230516,000000,28.324,28.5379,28.324,28.4466,41455,0
+PNQI.US,D,20230517,000000,28.488,28.9697,28.488,28.932,64965,0
+PNQI.US,D,20230518,000000,28.966,29.358,28.966,29.33,597565,0
+PNQI.US,D,20230519,000000,29.324,29.324,29.002,29.086,103275,0
+PNQI.US,D,20230522,000000,29.114,29.5038,29.114,29.35,45860,0
+PNQI.US,D,20230523,000000,29.108,29.304,28.8006,28.8006,67160,0
+PNQI.US,D,20230524,000000,28.588,28.822,28.5218,28.752,32410,0
+PNQI.US,D,20230525,000000,29.08,29.08,28.6934,28.794,50890,0
+PNQI.US,D,20230526,000000,28.941,29.516,28.941,29.4542,70715,0
+PNQI.US,D,20230530,000000,29.844,29.85,29.284,29.392,104280,0
+PNQI.US,D,20230531,000000,29.274,29.466,29.13,29.428,97730,0
+PNQI.US,D,20230601,000000,29.312,29.98,29.312,29.846,91655,0
+PNQI.US,D,20230602,000000,30.122,30.3057,29.9844,30.222,71095,0
+PNQI.US,D,20230605,000000,30.05,30.4778,30.05,30.372,122845,0
+PNQI.US,D,20230606,000000,30.314,30.702,30.314,30.6327,64185,0
+PNQI.US,D,20230607,000000,30.696,30.8218,29.818,29.818,103745,0
+PNQI.US,D,20230608,000000,29.818,30.248,29.818,30.1512,99550,0
+PNQI.US,D,20230609,000000,30.328,30.604,30.25,30.302,37645,0
+PNQI.US,D,20230612,000000,30.462,30.792,30.4,30.7647,37565,0
+PNQI.US,D,20230613,000000,31.134,31.1462,30.788,30.932,91485,0
+PNQI.US,D,20230614,000000,30.932,31.1344,30.656,31.02,71870,0
+PNQI.US,D,20230615,000000,30.856,31.634,30.856,31.538,77915,0
+PNQI.US,D,20230616,000000,31.812,31.812,31.306,31.306,53710,0
+PNQI.US,D,20230620,000000,31.026,31.414,30.904,31.14,45115,0
+PNQI.US,D,20230621,000000,31.056,31.14,30.574,30.764,46130,0
+PNQI.US,D,20230622,000000,30.606,31.112,30.606,31.112,41235,0
+PNQI.US,D,20230623,000000,30.718,30.92,30.69,30.902,14905,0
+PNQI.US,D,20230626,000000,31.0608,31.12,30.55,30.55,32225,0
+PNQI.US,D,20230627,000000,30.798,31.138,30.782,31.036,181435,0
+PNQI.US,D,20230628,000000,30.948,31.372,30.946,31.19,71180,0
+PNQI.US,D,20230629,000000,31.08,31.132,30.798,30.888,120295,0
+PNQI.US,D,20230630,000000,31.146,31.428,31.146,31.2709,43310,0
+PNQI.US,D,20230703,000000,31.278,31.458,31.278,31.406,123810,0
+PNQI.US,D,20230705,000000,31.322,31.622,31.3,31.57,56670,0
+PNQI.US,D,20230706,000000,31.128,31.13,30.74,30.946,62135,0
+PNQI.US,D,20230707,000000,30.992,31.402,30.992,31.152,47530,0
+PNQI.US,D,20230710,000000,31.056,31.26,31.0086,31.26,51395,0
+PNQI.US,D,20230711,000000,31.426,31.92,31.357,31.89,78860,0
+PNQI.US,D,20230712,000000,32.288,32.414,32.09,32.414,38685,0
+PNQI.US,D,20230713,000000,32.72,33.252,32.72,33.1661,173270,0
+PNQI.US,D,20230714,000000,33.208,33.293,32.848,32.9069,126005,0
+PNQI.US,D,20230717,000000,32.92,33.22,32.84,33.1416,58879,0
+PNQI.US,D,20230718,000000,33.1,33.46,32.9,33.43,70331,0
+PNQI.US,D,20230719,000000,33.61,33.8013,33.412,33.5,64808,0
+PNQI.US,D,20230720,000000,33.1,33.3,32.54,32.6,127477,0
+PNQI.US,D,20230721,000000,32.82,32.95,32.5,32.57,39772,0
+PNQI.US,D,20230724,000000,32.6,32.68,32.28,32.57,120019,0
+PNQI.US,D,20230725,000000,32.68,32.75,32.56,32.57,30835,0
+PNQI.US,D,20230726,000000,32.52,32.69,32.3374,32.66,94890,0
+PNQI.US,D,20230727,000000,33.27,33.29,32.3,32.41,54548,0
+PNQI.US,D,20230728,000000,32.8,33.3917,32.8,33.3362,51618,0
+PNQI.US,D,20230731,000000,33.49,33.75,33.49,33.7,58272,0
+PNQI.US,D,20230801,000000,33.41,33.46,33.26,33.38,70334,0
+PNQI.US,D,20230802,000000,32.92,32.92,32.21,32.452,51017,0
+PNQI.US,D,20230803,000000,32.18,32.41,32.103,32.2,71029,0
+PNQI.US,D,20230804,000000,32.75,32.83,32.29,32.29,137613,0
+PNQI.US,D,20230807,000000,32.56,32.75,32.3133,32.75,55324,0
+PNQI.US,D,20230808,000000,32.38,32.4,32.06,32.37,41208,0
+PNQI.US,D,20230809,000000,32.39,32.39,31.8,31.8494,65258,0
+PNQI.US,D,20230810,000000,32.22,32.51,31.949,32.15,48288,0
+PNQI.US,D,20230811,000000,31.76,31.9176,31.65,31.76,32938,0
+PNQI.US,D,20230814,000000,31.61,32.05,31.52,32.0401,44036,0
+PNQI.US,D,20230815,000000,31.84,31.87,31.3872,31.4574,59231,0
+PNQI.US,D,20230816,000000,31.26,31.45,31.04,31.04,46765,0
+PNQI.US,D,20230817,000000,31.21,31.21,30.65,30.65,106418,0
+PNQI.US,D,20230818,000000,30.09,30.59,30.08,30.5,60656,0
+PNQI.US,D,20230821,000000,30.58,30.83,30.4128,30.7965,21031,0
+PNQI.US,D,20230822,000000,30.95,31,30.77,30.85,38727,0
+PNQI.US,D,20230823,000000,30.97,31.51,30.97,31.39,31303,0
+PNQI.US,D,20230824,000000,31.59,31.6,30.67,30.6833,52729,0
+PNQI.US,D,20230825,000000,30.71,30.99,30.36,30.9117,31827,0
+PNQI.US,D,20230828,000000,31.14,31.24,31,31.22,49731,0
+PNQI.US,D,20230829,000000,31.11,31.8801,31.11,31.88,32803,0
+PNQI.US,D,20230830,000000,31.74,32.09,31.74,32.07,83189,0
+PNQI.US,D,20230831,000000,32.26,32.55,32.26,32.4,51394,0
+PNQI.US,D,20230901,000000,32.65,32.75,32.44,32.57,25318,0
+PNQI.US,D,20230905,000000,32.4,32.722,32.4,32.61,40197,0
+PNQI.US,D,20230906,000000,32.5,32.77,32.31,32.48,24968,0
+PNQI.US,D,20230907,000000,32.08,32.43,32.07,32.36,33812,0
+PNQI.US,D,20230908,000000,32.35,32.53,32.34,32.4172,57452,0
+PNQI.US,D,20230911,000000,32.58,32.8499,32.5405,32.7876,24056,0
+PNQI.US,D,20230912,000000,32.56,32.82,32.39,32.39,32148,0
+PNQI.US,D,20230913,000000,32.37,32.4873,32.29,32.3796,25088,0
+PNQI.US,D,20230914,000000,32.59,32.66,32.25,32.58,24611,0
+PNQI.US,D,20230915,000000,32.36,32.4604,31.96,32.06,24857,0
+PNQI.US,D,20230918,000000,31.85,32.0772,31.841,31.88,76128,0
+PNQI.US,D,20230919,000000,31.72,31.79,31.43,31.79,25624,0
+PNQI.US,D,20230920,000000,31.84,31.915,31.24,31.24,40383,0
+PNQI.US,D,20230921,000000,30.81,30.8275,30.49,30.5,43938,0
+PNQI.US,D,20230922,000000,30.77,30.87,30.47,30.48,26141,0
+PNQI.US,D,20230925,000000,30.32,30.65,30.32,30.64,40735,0
+PNQI.US,D,20230926,000000,30.38,30.52,30.08,30.1579,27876,0
+PNQI.US,D,20230927,000000,30.27,30.39,29.98,30.25,33359,0
+PNQI.US,D,20230928,000000,30.08,30.6546,30.05,30.54,29762,0
+PNQI.US,D,20230929,000000,30.91,31.05,30.56,30.68,35195,0
+PNQI.US,D,20231002,000000,30.65,31.02,30.61,30.87,61020,0
+PNQI.US,D,20231003,000000,30.58,30.72,29.97,30.1,78820,0
+PNQI.US,D,20231004,000000,30.16,30.51,30.11,30.42,36200,0
+PNQI.US,D,20231005,000000,30.43,30.43,29.94,30.3428,30606,0
+PNQI.US,D,20231006,000000,30.05,31.07,30.05,30.96,36434,0
+PNQI.US,D,20231009,000000,30.69,31.15,30.53,31.07,37595,0
+PNQI.US,D,20231010,000000,31.14,31.6138,31.14,31.38,38632,0
+PNQI.US,D,20231011,000000,31.51,31.72,31.34,31.61,17556,0
+PNQI.US,D,20231012,000000,31.68,31.7,31.0643,31.28,56374,0
+PNQI.US,D,20231013,000000,31.25,31.3,30.55,30.6469,37910,0
+PNQI.US,D,20231016,000000,30.83,31.27,30.78,31.17,77753,0
+PNQI.US,D,20231017,000000,30.84,31.36,30.84,31.25,33124,0
+PNQI.US,D,20231018,000000,31.03,31.15,30.55,30.59,23858,0
+PNQI.US,D,20231019,000000,30.88,31.03,30.45,30.54,45796,0
+PNQI.US,D,20231020,000000,30.43,30.43,29.94,30.04,30645,0
+PNQI.US,D,20231023,000000,29.85,30.52,29.76,30.19,37197,0
+PNQI.US,D,20231024,000000,30.51,30.79,30.39,30.63,33410,0
+PNQI.US,D,20231025,000000,30.26,30.26,29.52,29.57,132707,0
+PNQI.US,D,20231026,000000,29.52,29.53,28.84,29.04,38349,0
+PNQI.US,D,20231027,000000,29.4,29.45,29.0801,29.18,20655,0
+PNQI.US,D,20231030,000000,29.51,29.9,29.48,29.81,110340,0
+PNQI.US,D,20231031,000000,29.86,29.97,29.565,29.91,39060,0
+PNQI.US,D,20231101,000000,30,30.38,29.92,30.33,44922,0
+PNQI.US,D,20231102,000000,31.05,31.18,30.96,31.18,91386,0
+PNQI.US,D,20231103,000000,31.35,31.9491,31.35,31.87,59338,0
+PNQI.US,D,20231106,000000,31.92,32,31.6,31.8,69211,0
+PNQI.US,D,20231107,000000,31.89,32.38,31.83,32.27,60733,0
+PNQI.US,D,20231108,000000,32.33,32.39,32.1201,32.32,30733,0
+PNQI.US,D,20231109,000000,32.4,32.5387,32.05,32.09,79575,0
+PNQI.US,D,20231110,000000,32.1,32.69,32.09,32.69,63461,0
+PNQI.US,D,20231113,000000,32.49,32.7876,32.41,32.71,117089,0
+PNQI.US,D,20231114,000000,33.21,33.57,33.21,33.48,67591,0
+PNQI.US,D,20231115,000000,33.67,33.88,33.48,33.68,55392,0
+PNQI.US,D,20231116,000000,33.41,33.66,33.28,33.66,45224,0
+PNQI.US,D,20231117,000000,33.58,33.675,33.49,33.65,35157,0
+PNQI.US,D,20231120,000000,33.63,34.1501,33.63,34.1,58459,0
+PNQI.US,D,20231121,000000,33.82,33.92,33.69,33.84,50343,0
+PNQI.US,D,20231122,000000,34.02,34.3699,34.02,34.25,88639,0
+PNQI.US,D,20231124,000000,34.15,34.24,34.12,34.18,23260,0
+PNQI.US,D,20231127,000000,34.2,34.5301,34.19,34.39,67318,0
+PNQI.US,D,20231128,000000,34.28,34.52,34.2082,34.5,85452,0
+PNQI.US,D,20231129,000000,34.6,34.725,34.28,34.28,65004,0
+PNQI.US,D,20231130,000000,34.39,34.45,33.99,34.32,156941,0
+PNQI.US,D,20231201,000000,34.17,34.645,34.14,34.6,65225,0
+PNQI.US,D,20231204,000000,34.38,34.43,34.04,34.26,123075,0
+PNQI.US,D,20231205,000000,34.02,34.32,34,34.31,59586,0
+PNQI.US,D,20231206,000000,34.52,34.52,34.0692,34.07,159989,0
+PNQI.US,D,20231207,000000,34.27,34.6499,34.27,34.58,75070,0
+PNQI.US,D,20231208,000000,34.38,34.8711,34.32,34.85,36951,0
+PNQI.US,D,20231211,000000,34.69,34.97,34.61,34.92,1123459,0
+PNQI.US,D,20231212,000000,34.83,35.11,34.71,35.11,668579,0
+PNQI.US,D,20231213,000000,35.14,35.49,34.875,35.4,374930,0
+PNQI.US,D,20231214,000000,35.5,35.566,34.97,35.3,101327,0
+PNQI.US,D,20231215,000000,35.32,35.58,35.25,35.43,69421,0
+PNQI.US,D,20231218,000000,35.41,35.945,35.41,35.81,135515,0
+PNQI.US,D,20231219,000000,35.96,36.235,35.96,36.2,91264,0
+PNQI.US,D,20231220,000000,36.08,36.4197,35.65,35.65,93375,0
+PNQI.US,D,20231221,000000,36.06,36.2,35.85,36.2,135216,0
+PNQI.US,D,20231222,000000,36.17,36.23,35.97,36.12,57739,0
+PNQI.US,D,20231226,000000,36.17,36.285,36.14,36.21,46515,0
+PNQI.US,D,20231227,000000,36.26,36.34,36.155,36.3,58042,0
+PNQI.US,D,20231228,000000,36.39,36.4301,36.3,36.38,82382,0
+PNQI.US,D,20231229,000000,36.34,36.41,35.9112,36.07,57455,0
+PNQI.US,D,20240102,000000,35.77,35.77,34.95,35.165,103418,0
+PNQI.US,D,20240103,000000,34.78,35.05,34.75,34.81,132526,0
+PNQI.US,D,20240104,000000,34.66,35.01,34.58,34.7,91017,0
+PNQI.US,D,20240105,000000,34.59,34.99,34.59,34.72,139606,0
+PNQI.US,D,20240108,000000,34.88,35.55,34.88,35.53,204773,0
+PNQI.US,D,20240109,000000,35.27,35.73,35.27,35.62,85248,0
+PNQI.US,D,20240110,000000,35.61,36.125,35.61,35.99,170160,0
+PNQI.US,D,20240111,000000,36.22,36.3344,35.64,36.19,59844,0
+PNQI.US,D,20240112,000000,36.26,36.407,36.12,36.13,81020,0
+PNQI.US,D,20240116,000000,35.95,36.06,35.74,35.9,80990,0
+PNQI.US,D,20240117,000000,35.47,35.7,35.06,35.65,55963,0
+PNQI.US,D,20240118,000000,35.89,36.0899,35.71,36.04,55692,0
+PNQI.US,D,20240119,000000,36.22,36.67,36.08,36.63,72304,0
+PNQI.US,D,20240122,000000,36.87,37.04,36.588,36.63,198581,0
+PNQI.US,D,20240123,000000,36.85,36.92,36.6507,36.85,46877,0
+PNQI.US,D,20240124,000000,37.34,37.515,37.12,37.14,108664,0
+PNQI.US,D,20240125,000000,37.4,37.58,37.18,37.42,69112,0
+PNQI.US,D,20240126,000000,37.39,37.8,37.39,37.57,84618,0
+PNQI.US,D,20240129,000000,37.69,38.2193,37.69,38.17,75370,0
+PNQI.US,D,20240130,000000,38.11,38.11,37.74,37.8,66677,0
+PNQI.US,D,20240131,000000,37.21,37.5596,36.835,36.84,149120,0
+PNQI.US,D,20240201,000000,37.21,37.4172,37.02,37.3,105261,0
+PNQI.US,D,20240202,000000,38.09,38.66,37.74,38.57,217479,0
+PNQI.US,D,20240205,000000,38.43,38.4401,38,38.3,98091,0
+PNQI.US,D,20240206,000000,38.48,38.5209,38.17,38.4,81350,0
+PNQI.US,D,20240207,000000,38.38,38.8199,38.35,38.73,88273,0
+PNQI.US,D,20240208,000000,38.86,39.07,38.78,38.98,94164,0
+PNQI.US,D,20240209,000000,39.03,39.375,38.95,39.29,91565,0
+PNQI.US,D,20240212,000000,39.26,39.56,39.12,39.13,70374,0
+PNQI.US,D,20240213,000000,38.03,38.625,37.92,38.25,96968,0
+PNQI.US,D,20240214,000000,38.69,39.22,38.63,39.2,77849,0
+PNQI.US,D,20240215,000000,39.18,39.55,39.11,39.55,488488,0
+PNQI.US,D,20240216,000000,39.32,39.32,38.72,38.75,78875,0
+PNQI.US,D,20240220,000000,38.44,38.61,37.98,38.3,308416,0
+PNQI.US,D,20240221,000000,38.02,38.21,37.76,38.12,1869021,0
+PNQI.US,D,20240222,000000,38.96,39.03,38.715,38.89,780777,0
+PNQI.US,D,20240223,000000,38.86,38.9699,38.48,38.72,184435,0
+PNQI.US,D,20240226,000000,38.71,38.89,38.6555,38.72,36838,0
+PNQI.US,D,20240227,000000,38.87,38.92,38.61,38.92,950911,0
+PNQI.US,D,20240228,000000,38.73,38.9199,38.6701,38.74,43007,0
+PNQI.US,D,20240229,000000,38.98,39.3,38.84,39.19,34822,0
+PNQI.US,D,20240301,000000,39.27,39.79,39.27,39.77,96296,0
+PNQI.US,D,20240304,000000,39.71,39.77,39.5,39.52,67436,0
+PNQI.US,D,20240305,000000,39.18,39.19,38.52,38.72,141165,0
+PNQI.US,D,20240306,000000,39.11,39.26,38.77,38.9,301298,0
+PNQI.US,D,20240307,000000,39.17,39.525,38.93,39.43,150620,0
+PNQI.US,D,20240308,000000,39.53,40.05,39.2145,39.36,212218,0
+PNQI.US,D,20240311,000000,39.26,39.44,39.06,39.24,130806,0
+PNQI.US,D,20240312,000000,39.46,39.8485,39.28,39.77,131836,0
+PNQI.US,D,20240313,000000,39.74,40.15,39.7,39.9,57057,0
+PNQI.US,D,20240314,000000,40.02,40.058,39.65,39.86,52094,0
+PNQI.US,D,20240315,000000,39.37,39.4,38.92,38.94,121819,0
+PNQI.US,D,20240318,000000,39.32,39.59,39.28,39.4,83029,0
+PNQI.US,D,20240319,000000,39.23,39.54,39.01,39.52,66485,0
+PNQI.US,D,20240320,000000,39.56,40.28,39.54,40.26,93381,0
+PNQI.US,D,20240321,000000,40.5,40.53,40.21,40.21,75655,0
+PNQI.US,D,20240322,000000,40.14,40.25,40.04,40.12,58256,0
+PNQI.US,D,20240325,000000,40.05,40.239,39.94,40.13,35166,0
+PNQI.US,D,20240326,000000,40.27,40.355,40.02,40.06,46468,0
+PNQI.US,D,20240327,000000,40.29,40.29,39.79,40.07,64201,0
+PNQI.US,D,20240328,000000,40.04,40.13,39.89,39.89,47489,0
+PNQI.US,D,20240401,000000,39.95,40.185,39.84,39.94,72415,0
+PNQI.US,D,20240402,000000,39.46,39.9,39.35,39.89,97442,0
+PNQI.US,D,20240403,000000,39.77,40.19,39.77,40.01,94990,0
+PNQI.US,D,20240404,000000,40.37,40.55,39.51,39.51,138586,0
+PNQI.US,D,20240405,000000,39.66,40.32,39.66,40.14,89827,0
+PNQI.US,D,20240408,000000,40.06,40.26,40.03,40.07,75292,0
+PNQI.US,D,20240409,000000,40.21,40.27,39.84,40.22,65405,0
+PNQI.US,D,20240410,000000,39.7,40.02,39.7,39.95,51931,0
+PNQI.US,D,20240411,000000,40.04,40.5687,39.93,40.47,49937,0
+PNQI.US,D,20240412,000000,40.13,40.2399,39.67,39.76,46821,0
+PNQI.US,D,20240415,000000,40.04,40.04,38.83,38.87,61494,0
+PNQI.US,D,20240416,000000,38.73,39.07,38.7,38.89,45451,0
+PNQI.US,D,20240417,000000,39.11,39.12,38.5204,38.67,43245,0
+PNQI.US,D,20240418,000000,38.77,39.01,38.47,38.49,41774,0
+PNQI.US,D,20240419,000000,38.33,38.33,37.63,37.81,69569,0
+PNQI.US,D,20240422,000000,38.09,38.41,37.69,38.16,107567,0
+PNQI.US,D,20240423,000000,38.46,39.04,38.41,38.9262,67882,0
+PNQI.US,D,20240424,000000,39.06,39.2,38.55,38.77,49019,0
+PNQI.US,D,20240425,000000,37.52,38.25,37.52,38.236,49626,0
+PNQI.US,D,20240426,000000,38.99,39.09,38.83,39.01,42928,0
+PNQI.US,D,20240429,000000,39.12,39.13,38.73,38.87,46694,0
+PNQI.US,D,20240430,000000,38.74,38.94,38.1,38.1,55945,0
+PNQI.US,D,20240501,000000,38.22,39.15,38.2,38.4175,112328,0
+PNQI.US,D,20240502,000000,38.73,39.0578,38.29,39.05,26953,0
+PNQI.US,D,20240503,000000,39.81,39.89,39.58,39.68,129572,0
+PNQI.US,D,20240506,000000,39.87,40.28,39.87,40.28,87234,0
+PNQI.US,D,20240507,000000,40.11,40.2293,40.04,40.08,24116,0
+PNQI.US,D,20240508,000000,39.37,39.71,39.37,39.6,111912,0
+PNQI.US,D,20240509,000000,39.51,39.755,39.37,39.7091,34909,0
+PNQI.US,D,20240510,000000,39.79,39.79,39.3991,39.483,28165,0
+PNQI.US,D,20240513,000000,39.55,39.57,39.38,39.5418,59618,0
+PNQI.US,D,20240514,000000,39.37,39.63,39.37,39.6017,113813,0
+PNQI.US,D,20240515,000000,39.9,40.09,39.68,40.07,78122,0
+PNQI.US,D,20240516,000000,40.1,40.305,40.01,40.01,101454,0
+PNQI.US,D,20240517,000000,40.08,40.25,40.02,40.2,40081,0
+PNQI.US,D,20240520,000000,40.13,40.39,40.13,40.39,51774,0
+PNQI.US,D,20240521,000000,40.19,40.3,40.09,40.2397,340858,0
+PNQI.US,D,20240522,000000,40.23,40.35,39.95,40.13,33673,0
+PNQI.US,D,20240523,000000,40.25,40.25,39.34,39.43,47373,0
+PNQI.US,D,20240524,000000,39.58,39.92,39.5197,39.7503,34266,0
+PNQI.US,D,20240528,000000,39.71,39.82,39.58,39.82,42333,0
+PNQI.US,D,20240529,000000,39.44,39.83,39.44,39.65,26740,0
+PNQI.US,D,20240530,000000,39.31,39.31,38.84,38.9454,54070,0
+PNQI.US,D,20240531,000000,38.94,39.03,38.335,38.9896,41325,0
+PNQI.US,D,20240603,000000,39.21,39.31,38.79,39.15,39400,0
+PNQI.US,D,20240604,000000,39.1,39.31,39.04,39.31,17302,0
+PNQI.US,D,20240605,000000,39.53,39.73,39.3801,39.72,29602,0
+PNQI.US,D,20240606,000000,39.72,40.13,39.72,40.0219,72426,0
+PNQI.US,D,20240607,000000,39.95,40.125,39.84,39.8752,64545,0
+PNQI.US,D,20240610,000000,39.77,40.03,39.77,40.0134,20817,0
+PNQI.US,D,20240611,000000,39.99,40.3075,39.85,40.3,29640,0
+PNQI.US,D,20240612,000000,40.72,40.9401,40.69,40.76,28163,0
+PNQI.US,D,20240613,000000,40.68,40.68,40.1602,40.26,25789,0
+PNQI.US,D,20240614,000000,40.27,40.48,40.27,40.4487,32480,0
+PNQI.US,D,20240617,000000,40.33,40.85,40.2505,40.73,75820,0
+PNQI.US,D,20240618,000000,40.6,40.64,40.42,40.5,35330,0
+PNQI.US,D,20240620,000000,40.47,40.6625,40.34,40.53,141101,0
+PNQI.US,D,20240621,000000,40.56,40.775,40.5598,40.72,51058,0
+PNQI.US,D,20240624,000000,40.71,40.92,40.435,40.45,186854,0
+PNQI.US,D,20240625,000000,40.56,40.9,40.56,40.9,43719,0
+PNQI.US,D,20240626,000000,40.75,41.15,40.75,41.09,92707,0
+PNQI.US,D,20240627,000000,41.16,41.52,41.16,41.46,46528,0
+PNQI.US,D,20240628,000000,41.45,41.59,41.06,41.06,55442,0
+PNQI.US,D,20240701,000000,41.16,41.17,40.74,41.17,44472,0
+PNQI.US,D,20240702,000000,41.11,41.49,41.06,41.49,22032,0
+PNQI.US,D,20240703,000000,41.39,41.625,41.39,41.58,67258,0
+PNQI.US,D,20240705,000000,41.54,42.22,41.54,42.22,60447,0
+PNQI.US,D,20240708,000000,42.23,42.23,41.91,42.035,33170,0
+PNQI.US,D,20240709,000000,42.13,42.17,41.97,41.97,44901,0
+PNQI.US,D,20240710,000000,42.02,42.0599,41.6578,41.99,73019,0
+PNQI.US,D,20240711,000000,42.02,42.199,41.4,41.5994,75521,0
+PNQI.US,D,20240712,000000,41.59,41.92,41.57,41.71,58065,0
+PNQI.US,D,20240715,000000,41.77,42.0679,41.6275,41.8,77233,0
+PNQI.US,D,20240716,000000,41.99,42.16,41.829,42.05,71193,0
+PNQI.US,D,20240717,000000,41.51,41.51,40.83,40.99,56879,0
+PNQI.US,D,20240718,000000,41.14,41.16,40.285,40.33,43709,0
+PNQI.US,D,20240719,000000,40.28,40.66,40.28,40.409,60925,0
+PNQI.US,D,20240722,000000,40.79,40.93,40.59,40.7966,23163,0
+PNQI.US,D,20240723,000000,40.89,41.18,40.85,40.8709,22176,0
+PNQI.US,D,20240724,000000,40.39,40.39,39.58,39.626,44747,0
+PNQI.US,D,20240725,000000,39.66,40.05,38.88,39.21,60220,0
+PNQI.US,D,20240726,000000,39.61,39.86,39.42,39.6109,116377,0
+PNQI.US,D,20240729,000000,39.86,40.0183,39.7,39.72,47712,0
+PNQI.US,D,20240730,000000,39.83,40.1381,39.31,39.71,27997,0
+PNQI.US,D,20240731,000000,40.07,40.36,39.93,40.09,73080,0
+PNQI.US,D,20240801,000000,40.51,40.83,39.28,39.59,81599,0
+PNQI.US,D,20240802,000000,38.63,38.87,38.12,38.47,132033,0
+PNQI.US,D,20240805,000000,36.12,37.85,36,37.37,165949,0
+PNQI.US,D,20240806,000000,37.59,38.47,37.38,38.0124,115315,0
+PNQI.US,D,20240807,000000,38.44,38.96,37.89,37.9031,67016,0
+PNQI.US,D,20240808,000000,38.36,39,38.18,38.9301,35824,0
+PNQI.US,D,20240809,000000,38.89,39.3489,38.89,39.3102,83245,0
+PNQI.US,D,20240812,000000,39.37,39.4,39.06,39.2,104864,0
+PNQI.US,D,20240813,000000,39.44,39.94,39.44,39.91,43686,0
+PNQI.US,D,20240814,000000,40,40.0619,39.68,39.9512,26479,0
+PNQI.US,D,20240815,000000,40.35,40.784,40.35,40.7404,49710,0
+PNQI.US,D,20240816,000000,40.66,41,40.66,40.83,264549,0
+PNQI.US,D,20240819,000000,40.89,41.41,40.85,41.41,39746,0
+PNQI.US,D,20240820,000000,41.34,41.448,41.11,41.22,71323,0
+PNQI.US,D,20240821,000000,41.22,41.53,41.22,41.51,31450,0
+PNQI.US,D,20240822,000000,41.6,41.7,41.01,41.07,41880,0
+PNQI.US,D,20240823,000000,41.31,41.59,41.19,41.45,60998,0
+PNQI.US,D,20240826,000000,41.37,41.4202,41.09,41.2147,29513,0
+PNQI.US,D,20240827,000000,41.03,41.3978,41.03,41.2507,45203,0
+PNQI.US,D,20240828,000000,41.18,41.18,40.5255,40.72,47745,0
+PNQI.US,D,20240829,000000,41.14,41.472,40.9101,40.9567,42300,0
+PNQI.US,D,20240830,000000,41.21,41.31,40.9881,41.25,18759,0
+PNQI.US,D,20240903,000000,41,41.18,40.24,40.31,96660,0
+PNQI.US,D,20240904,000000,40.16,40.54,40.1501,40.27,38116,0
+PNQI.US,D,20240905,000000,40.22,40.73,40.22,40.44,54185,0
+PNQI.US,D,20240906,000000,40.48,40.52,39.4,39.48,92150,0
+PNQI.US,D,20240909,000000,39.82,40.04,39.61,39.88,25347,0
+PNQI.US,D,20240910,000000,40.02,40.165,39.63,40.0495,28132,0
+PNQI.US,D,20240911,000000,40.1,40.69,39.5,40.6805,24282,0
+PNQI.US,D,20240912,000000,40.76,41.13,40.68,41.1,35873,0
+PNQI.US,D,20240913,000000,41.05,41.355,41.05,41.27,20319,0
+PNQI.US,D,20240916,000000,41.13,41.22,40.98,41.2,18030,0
+PNQI.US,D,20240917,000000,41.52,41.67,41.27,41.48,43435,0
+PNQI.US,D,20240918,000000,41.47,41.87,41.29,41.45,46545,0
+PNQI.US,D,20240919,000000,42.4,42.77,42.302,42.61,45372,0
+PNQI.US,D,20240920,000000,42.57,42.71,42.2601,42.63,52771,0
+PNQI.US,D,20240923,000000,42.77,42.9,42.68,42.7651,48599,0
+PNQI.US,D,20240924,000000,43.09,43.32,42.73,43.32,55506,0
+PNQI.US,D,20240925,000000,43.19,43.35,43.11,43.15,100274,0
+PNQI.US,D,20240926,000000,43.71,43.71,43.14,43.4831,68207,0
+PNQI.US,D,20240927,000000,43.61,43.61,43.37,43.3996,56424,0
+PNQI.US,D,20240930,000000,43.36,43.5,43.1,43.45,30592,0
+PNQI.US,D,20241001,000000,43.39,43.45,42.729085,43.125,45457,0
+PNQI.US,D,20241002,000000,43.08,43.19,42.87,43.14,55560,0
+PNQI.US,D,20241003,000000,42.78,42.98,42.71,42.93,36598,0
+PNQI.US,D,20241004,000000,43.46,43.65,43.15,43.61,28236,0
+PNQI.US,D,20241007,000000,43.56,43.56,42.9241,43.03,21176,0
+PNQI.US,D,20241008,000000,42.95,43.4467,42.95,43.39,25762,0
+PNQI.US,D,20241009,000000,43.44,43.66,43.33,43.6462,31487,0
+PNQI.US,D,20241010,000000,43.51,43.73,43.48,43.5943,20026,0
+PNQI.US,D,20241011,000000,43.62,44.1397,43.62,44.0572,55014,0
+PNQI.US,D,20241014,000000,44.13,44.3,44.1,44.15,28519,0
+PNQI.US,D,20241015,000000,44.1,44.17,43.7,43.85,53895,0
+PNQI.US,D,20241016,000000,43.83,43.88,43.72,43.88,22564,0
+PNQI.US,D,20241017,000000,43.97,43.97,43.5801,43.68,18434,0
+PNQI.US,D,20241018,000000,44.03,44.17,43.9837,44.09,24474,0
+PNQI.US,D,20241021,000000,43.98,44.14,43.75,44.14,18980,0
+PNQI.US,D,20241022,000000,43.85,44.2,43.85,44.15,29891,0
+PNQI.US,D,20241023,000000,43.98,44,43.2,43.45,24397,0
+PNQI.US,D,20241024,000000,43.53,43.53,43.34,43.5,18900,0
+PNQI.US,D,20241025,000000,43.75,44.0891,43.6,43.62,26308,0
+PNQI.US,D,20241028,000000,44.06,44.1378,43.97,44.02,340526,0
+PNQI.US,D,20241029,000000,44.02,44.42,43.86,44.3,24944,0
+PNQI.US,D,20241030,000000,44.54,44.7425,44.32,44.4,37203,0
+PNQI.US,D,20241031,000000,44.02,44.15,43.35,43.44,76417,0
+PNQI.US,D,20241101,000000,43.64,43.975,43.49,43.75,33439,0
+PNQI.US,D,20241104,000000,43.6,43.84,43.5,43.67,36889,0
+PNQI.US,D,20241105,000000,43.75,44.29,43.75,44.27,33268,0
+PNQI.US,D,20241106,000000,44.71,45.27,44.56,45.23,96688,0
+PNQI.US,D,20241107,000000,45.37,45.83,45.37,45.685,57145,0
+PNQI.US,D,20241108,000000,45.45,45.525,45.33,45.48,71054,0
+PNQI.US,D,20241111,000000,45.75,46.19,45.75,46.19,39844,0
+PNQI.US,D,20241112,000000,46.41,46.77,46.41,46.64,43604,0
+PNQI.US,D,20241113,000000,46.67,47.0756,46.67,46.84,33826,0
+PNQI.US,D,20241114,000000,46.89,46.89,46.4999,46.52,37631,0
+PNQI.US,D,20241115,000000,46.13,46.185,45.565,45.81,43176,0
+PNQI.US,D,20241118,000000,45.8,45.96,45.6214,45.94,19433,0
+PNQI.US,D,20241119,000000,45.47,46.21,45.47,46.21,280070,0
+PNQI.US,D,20241120,000000,46.27,46.3799,45.845,46.3451,58658,0
+PNQI.US,D,20241121,000000,46.4,46.51434,45.88,46.34,91767,0
+PNQI.US,D,20241122,000000,46.23,46.64,46.23,46.64,41851,0
+PNQI.US,D,20241125,000000,47.06,47.28,46.8034,47.13,65134,0
+PNQI.US,D,20241126,000000,47.08,47.5401,47.08,47.41,81088,0
+PNQI.US,D,20241127,000000,47.44,47.44,47.1076,47.27,42012,0
+PNQI.US,D,20241129,000000,47.22,47.5,47.17,47.41,34084,0
+PNQI.US,D,20241202,000000,47.45,47.81,47.45,47.74,43603,0
+PNQI.US,D,20241203,000000,47.67,47.98,47.6,47.94,45134,0
+PNQI.US,D,20241204,000000,48.3,48.91,48.3,48.83,89105,0
+PNQI.US,D,20241205,000000,48.9,48.9,48.57,48.57,235976,0
+PNQI.US,D,20241206,000000,48.83,49.35,48.83,49.3,100387,0
+PNQI.US,D,20241209,000000,49.34,49.47,48.9,48.91,63764,0
+PNQI.US,D,20241210,000000,49,49.28,48.68,48.83,55928,0
+PNQI.US,D,20241211,000000,48.99,49.61,48.99,49.52,51479,0
+PNQI.US,D,20241212,000000,49.3,49.5428,49.15,49.15,30434,0
+PNQI.US,D,20241213,000000,49.14,49.1582,48.55,48.62,53849,0
+PNQI.US,D,20241216,000000,48.76,49.12,48.76,48.99,37892,0
+PNQI.US,D,20241217,000000,48.89,49.15,48.7821,48.97,53794,0
+PNQI.US,D,20241218,000000,49.01,49.0719,47.01,47.02,88302,0
+PNQI.US,D,20241219,000000,47.6,47.81,47.12,47.12,84026,0
+PNQI.US,D,20241220,000000,46.69,47.96,46.52,47.57,67654,0
+PNQI.US,D,20241223,000000,47.69,47.79,47.36,47.73,32930,0
+PNQI.US,D,20241224,000000,47.89,48.24,47.89,48.24,31762,0
+PNQI.US,D,20241226,000000,48.02,48.24,47.93,48.06,36949,0
+PNQI.US,D,20241227,000000,47.87,47.87,47.071,47.53,28257,0
+PNQI.US,D,20241230,000000,46.76,47.2001,46.58,47.01,136773,0
+PNQI.US,D,20241231,000000,47.06,47.11,46.58,46.69,43036,0
+PNQI.US,D,20250102,000000,47.03,47.27,46.38,46.81,49491,0
+PNQI.US,D,20250103,000000,47,47.362,46.8727,47.26,47856,0
+PNQI.US,D,20250106,000000,47.75,48.11,47.71,47.9175,47407,0
+PNQI.US,D,20250107,000000,48.06,48.06,47.01,47.11,75140,0
+PNQI.US,D,20250108,000000,47.03,47.29,46.742,47.09,73366,0
+PNQI.US,D,20250110,000000,46.77,46.7793,45.975,46.33,50145,0
+PNQI.US,D,20250113,000000,45.74,46.1379,45.6551,46.1,43940,0
+PNQI.US,D,20250114,000000,46.36,46.55,45.8484,46.0685,26006,0
+PNQI.US,D,20250115,000000,46.89,47.3699,46.89,47.25,36703,0
+PNQI.US,D,20250116,000000,47.2,47.36,46.96,47.01,61609,0
+PNQI.US,D,20250117,000000,47.68,47.68,47.28,47.48,57684,0
+PNQI.US,D,20250121,000000,47.72,47.9,47.25,47.58,396794,0
+PNQI.US,D,20250122,000000,48.13,48.3,48.04,48.12,71490,0
+PNQI.US,D,20250123,000000,48.01,48.5,47.97,48.5,320094,0
+PNQI.US,D,20250124,000000,48.53,48.83,48.52,48.66,117577,0
+PNQI.US,D,20250127,000000,47.52,48.7701,47.52,48.74,103206,0
+PNQI.US,D,20250128,000000,48.84,49.83,48.74,49.75,181937,0
+PNQI.US,D,20250129,000000,49.82,49.8809,49.42,49.66,53954,0
+PNQI.US,D,20250130,000000,49.61,50.22,49.57,49.9,202011,0
+PNQI.US,D,20250131,000000,50.28,50.38,49.5658,49.72,78956,0
+PNQI.US,D,20250203,000000,48.67,49.66,48.67,49.42,174176,0
+PNQI.US,D,20250204,000000,49.71,50.19,49.71,50.19,39709,0
+PNQI.US,D,20250205,000000,49.49,49.6908,49.3,49.63,49694,0
+PNQI.US,D,20250206,000000,49.51,49.83,49.51,49.75,44521,0
+PNQI.US,D,20250207,000000,49.88,50.268,49.5,49.5,229991,0
+PNQI.US,D,20250210,000000,50.09,50.25,50,50.1,92493,0
+PNQI.US,D,20250211,000000,49.74,50.08,49.74,49.97,88552,0
+PNQI.US,D,20250212,000000,49.5,50.335,49.4065,50.28,257016,0
+PNQI.US,D,20250213,000000,50.24,50.945,50.1,50.92,80557,0
+PNQI.US,D,20250214,000000,51.01,51.23,50.83,51.15,80410,0
+PNQI.US,D,20250218,000000,51.32,51.32,50.61,51.01,64485,0
+PNQI.US,D,20250219,000000,50.84,50.88,50.37,50.82,58056,0
+PNQI.US,D,20250220,000000,50.85,50.9,50.21,50.46,32292,0
+PNQI.US,D,20250221,000000,50.87,50.87,49.42,49.5,73856,0
+PNQI.US,D,20250224,000000,49.43,49.43,48.51,48.92,134550,0
+PNQI.US,D,20250225,000000,48.78,48.78,47.68,48.31,264849,0
+PNQI.US,D,20250226,000000,48.57,49.14,48.45,48.61,131608,0
+PNQI.US,D,20250227,000000,48.76,48.9,47.51,47.51,237089,0
+PNQI.US,D,20250228,000000,47.35,48.17,47.27,48.12,48074,0
+PNQI.US,D,20250303,000000,48.43,48.75,46.97,47.24,72956,0
+PNQI.US,D,20250304,000000,46.73,47.66,45.99,47.01,103584,0
+PNQI.US,D,20250305,000000,47.23,48.14,46.97,48.03,119898,0
+PNQI.US,D,20250306,000000,47.34,47.94,46.43,46.67,83454,0
+PNQI.US,D,20250307,000000,46.38,46.93,45.36,46.56,135404,0
+PNQI.US,D,20250310,000000,45.67,45.67,44.232093,44.73,98730,0
+PNQI.US,D,20250311,000000,44.43,45.2093,44.16,44.6,123818,0
+PNQI.US,D,20250312,000000,45.44,45.56,44.5301,45.19,109469,0
+PNQI.US,D,20250313,000000,44.85,44.85,43.6901,43.72,102584,0
+PNQI.US,D,20250314,000000,44.39,45.01,44.37,45.01,102582,0
+PNQI.US,D,20250317,000000,44.99,45.84,44.99,45.62,49249,0
+PNQI.US,D,20250318,000000,45.3,45.33,44.27,44.62,36217,0
+PNQI.US,D,20250319,000000,44.85,45.7,44.85,45.41,35510,0
+PNQI.US,D,20250320,000000,44.94,45.87,44.94,45.22,615842,0
+PNQI.US,D,20250321,000000,44.7,45.71,44.7,45.71,166219,0
+PNQI.US,D,20250324,000000,46.38,46.58,46.38,46.55,179221,0
+PNQI.US,D,20250325,000000,46.73,47.1198,46.7234,46.94,92190,0
+PNQI.US,D,20250326,000000,46.87,46.96,45.88,45.95,63860,0
+PNQI.US,D,20250327,000000,45.73,46.25,45.54,45.91,37576,0
+PNQI.US,D,20250328,000000,45.5,45.5,44.21,44.26,49423,0
+PNQI.US,D,20250331,000000,43.45,44.17,42.88,44.13,73120,0
+PNQI.US,D,20250401,000000,43.86,44.56,43.79,44.42,67986,0
+PNQI.US,D,20250402,000000,43.8,45.25,43.8,44.78,75069,0
+PNQI.US,D,20250403,000000,42.5,42.77,41.98,42.05,231423,0
+PNQI.US,D,20250404,000000,40.38,40.84,39.46,39.72,307534,0
+PNQI.US,D,20250407,000000,37.91,40.55,37.75,39.55,148386,0
+PNQI.US,D,20250408,000000,41.25,41.4,38.45,39.02,137222,0
+PNQI.US,D,20250409,000000,38.77,43.48,38.77,43.3,99068,0
+PNQI.US,D,20250410,000000,42.32,42.352,40.59,41.54,56086,0
+PNQI.US,D,20250411,000000,41.34,42.26,41.12,42.19,44926,0
+PNQI.US,D,20250414,000000,43.24,43.24,42.08,42.35,56915,0
+PNQI.US,D,20250415,000000,42.35,42.7022,42.2729,42.38,22136,0
+PNQI.US,D,20250416,000000,41.8,42.13,40.9896,41.51,37440,0
+PNQI.US,D,20250417,000000,41.78,41.97,41.365,41.65,49065,0
+PNQI.US,D,20250421,000000,41.15,41.205,40.327326,40.68,82244,0
+PNQI.US,D,20250422,000000,41.23,42.36,41.2,42.04,68987,0
+PNQI.US,D,20250423,000000,43.51,43.89,42.84,42.98,151723,0
+PNQI.US,D,20250424,000000,43.07,44.31,43.07,44.27,71942,0
+PNQI.US,D,20250425,000000,44.49,44.85,44.38,44.8,51251,0
+PNQI.US,D,20250428,000000,44.98,45.075,44.3185,44.77,59794,0
+PNQI.US,D,20250429,000000,44.48,45.16,44.48,45.08,107992,0
+PNQI.US,D,20250430,000000,44.18,45.125658,43.834,45.07,34067,0
+PNQI.US,D,20250501,000000,45.98,46.18,45.64,45.7,48525,0
+PNQI.US,D,20250502,000000,46.11,46.77,46.11,46.55,43753,0
+PNQI.US,D,20250505,000000,45.93,46.66,45.93,46.42,103517,0
+PNQI.US,D,20250506,000000,45.84,46.43,45.84,46,30718,0
+PNQI.US,D,20250507,000000,46.21,46.5,45.71,46.07,46075,0
+PNQI.US,D,20250508,000000,46.63,46.955,46.265,46.59,37726,0
+PNQI.US,D,20250509,000000,46.78,46.8579,46.175,46.37,16832,0
+PNQI.US,D,20250512,000000,48.24,48.315,47.5984,48.315,78304,0
+PNQI.US,D,20250513,000000,48.53,49.23,48.47,49.05,53743,0
+PNQI.US,D,20250514,000000,49.02,49.505,49.02,49.4,29032,0
+PNQI.US,D,20250515,000000,49.11,49.37,48.8508,49.12,27824,0
+PNQI.US,D,20250516,000000,49.38,49.563,49.3105,49.55,22000,0
+PNQI.US,D,20250519,000000,48.8,49.57,48.8,49.54,100085,0
+PNQI.US,D,20250520,000000,49.32,49.3413,48.91,49.23,20093,0
+PNQI.US,D,20250521,000000,48.81,49.39,48.51,48.67,31383,0
+PNQI.US,D,20250522,000000,48.65,49.081506,48.6406,48.81,17208,0
+PNQI.US,D,20250523,000000,47.92,48.55,47.92,48.3,28732,0
+PNQI.US,D,20250527,000000,48.74,49.22,48.69,49.13,22651,0
+PNQI.US,D,20250528,000000,49.14,49.341,48.97,48.98,87636,0
+PNQI.US,D,20250529,000000,49.42,49.42,48.5219,48.73,57494,0
+PNQI.US,D,20250530,000000,48.68,48.99,48.16,48.9,58498,0
+PNQI.US,D,20250602,000000,48.61,49.16,48.5,49.16,27819,0
+PNQI.US,D,20250603,000000,49.09,49.38,49.0025,49.21,18474,0
+PNQI.US,D,20250604,000000,49.34,49.77,49.34,49.66,17046,0
+PNQI.US,D,20250605,000000,49.96,50.3,49.71,49.83,41638,0
+PNQI.US,D,20250606,000000,50.26,50.51,50.185,50.41,23447,0
+PNQI.US,D,20250609,000000,50.48,50.5872,50.28,50.38,33759,0
+PNQI.US,D,20250610,000000,50.47,50.47,49.98,50.39,22243,0
+PNQI.US,D,20250611,000000,50.5,50.6,50.13,50.24,38901,0
+PNQI.US,D,20250612,000000,50.05,50.17,49.95,50,24397,0
+PNQI.US,D,20250613,000000,49.31,49.74,49.24,49.33,39024,0
+PNQI.US,D,20250616,000000,49.73,50.29,49.73,50.29,25741,0
+PNQI.US,D,20250617,000000,49.94,50.21,49.72,49.72,27596,0
+PNQI.US,D,20250618,000000,49.79,49.98,49.6103,49.63,33389,0
+PNQI.US,D,20250620,000000,49.95,50.12,49.38,49.5,29598,0
+PNQI.US,D,20250623,000000,49.39,49.92,48.96,49.88,27139,0
+PNQI.US,D,20250624,000000,50.44,51.164,50.44,51.05,31264,0
+PNQI.US,D,20250625,000000,51.2,51.32,50.86,50.96,17165,0
+PNQI.US,D,20250626,000000,51.1,51.74,51.01,51.68,23414,0
+PNQI.US,D,20250627,000000,51.81,52.04,51.5003,52.03,31020,0
+PNQI.US,D,20250630,000000,52.4,52.4,52.03,52.21,29589,0
+PNQI.US,D,20250701,000000,52.11,52.2661,51.49,51.74,37981,0
+PNQI.US,D,20250702,000000,51.65,51.8563,51.56,51.76,28116,0
+PNQI.US,D,20250703,000000,51.91,52.23,51.91,52.22,15995,0
+PNQI.US,D,20250707,000000,52,52.27,51.9665,52.13,20536,0
+PNQI.US,D,20250708,000000,52.35,52.35,51.6501,51.79,33114,0
+PNQI.US,D,20250709,000000,51.95,52.24,51.89,52.13,23671,0
+PNQI.US,D,20250710,000000,52.04,52.1299,51.58,51.94,29852,0
+PNQI.US,D,20250711,000000,51.73,51.9,51.6,51.65,38800,0
+PNQI.US,D,20250714,000000,51.61,52.11,51.61,52.03,20082,0
+PNQI.US,D,20250715,000000,52.25,52.25,51.88,51.92,70387,0
+PNQI.US,D,20250716,000000,51.94,52.0297,51.54,51.9361,29460,0
+PNQI.US,D,20250717,000000,51.93,52.5,51.93,52.4331,42584,0
+PNQI.US,D,20250718,000000,52.52,52.5703,52.34,52.5703,18954,0
+PNQI.US,D,20250721,000000,52.64,53.01,52.64,52.834,27622,0
+PNQI.US,D,20250722,000000,52.89,52.89,52.38,52.745,25337,0
+PNQI.US,D,20250723,000000,52.85,52.85,52.5121,52.7434,34347,0
+PNQI.US,D,20250724,000000,53.1,53.1133,52.86,52.95,161583,0
+PNQI.US,D,20250725,000000,52.937,53.135,52.937,52.998,26463,0
+PNQI.US,D,20250728,000000,53.1,53.1,52.9,53.0288,23606,0
+PNQI.US,D,20250729,000000,52.92,52.92,52.23,52.2301,29842,0
+PNQI.US,D,20250730,000000,52.31,52.4799,51.99,52.2161,22104,0
+PNQI.US,D,20250731,000000,53.48,53.48,52.675,52.7,28373,0
+PNQI.US,D,20250801,000000,51.78,51.78,51.08,51.2392,26671,0
+PNQI.US,D,20250804,000000,51.76,52.23,51.76,52.2172,24794,0
+PNQI.US,D,20250805,000000,52.16,52.335,51.8,51.8,51745,0
+PNQI.US,D,20250806,000000,52.26,52.87,52.2,52.8573,56015,0
+PNQI.US,D,20250807,000000,53.1,53.25,52.38,52.7675,44931,0
+PNQI.US,D,20250808,000000,52.81,52.9453,52.7075,52.9453,26007,0
+PNQI.US,D,20250811,000000,52.95,53.01,52.5936,52.5936,23641,0
+PNQI.US,D,20250812,000000,52.87,53.53,52.85,53.51,46498,0
+PNQI.US,D,20250813,000000,53.7001,53.805,53.55,53.7784,39257,0
+PNQI.US,D,20250814,000000,53.53,53.9253,53.53,53.7395,45855,0
+PNQI.US,D,20250815,000000,53.81,54.2079,53.7,53.9138,24862,0
+PNQI.US,D,20250818,000000,53.76,53.9809,53.67,53.9578,37850,0
+PNQI.US,D,20250819,000000,53.83,53.89,53.3884,53.4403,40233,0
+PNQI.US,D,20250820,000000,53.23,53.2502,52.48,52.9956,45657,0
+PNQI.US,D,20250821,000000,52.78,52.88,52.5529,52.7883,32021,0
+PNQI.US,D,20250822,000000,53,54.04,53,53.9278,35858,0
+PNQI.US,D,20250825,000000,53.87,54.18,53.8,53.8,34078,0
+PNQI.US,D,20250826,000000,53.81,53.85,53.57,53.77,22173,0
+PNQI.US,D,20250827,000000,53.7201,53.89,53.64,53.8067,45378,0
+PNQI.US,D,20250828,000000,53.82,54.31,53.82,54.2559,30335,0
+PNQI.US,D,20250829,000000,54.23,54.3499,53.825,54.07,56788,0
+PNQI.US,D,20250902,000000,53.31,53.65,52.945,53.64,75049,0
+PNQI.US,D,20250903,000000,54.125,54.43,54.125,54.43,20192,0
+PNQI.US,D,20250904,000000,54.37,54.89,54.19,54.87,56014,0
+PNQI.US,D,20250905,000000,55.02,55.22,54.48,54.9,36772,0
+PNQI.US,D,20250908,000000,55.18,55.37,55.14,55.266,31268,0
+PNQI.US,D,20250909,000000,55.35,55.6503,55.31,55.6503,50521,0
+PNQI.US,D,20250910,000000,55.66,55.66,54.76,54.8843,38587,0
+PNQI.US,D,20250911,000000,55.03,55.36,55,55.2932,64960,0
+PNQI.US,D,20250912,000000,55.25,55.34,55.08,55.3078,44150,0
+PNQI.US,D,20250915,000000,55.52,56.09,55.52,56.0773,53061,0
+PNQI.US,D,20250916,000000,56.21,56.31,55.9901,56.2654,27783,0
+PNQI.US,D,20250917,000000,56.35,56.45,55.845,56.3117,33285,0
+PNQI.US,D,20250918,000000,56.66,56.87,56.57,56.72,43877,0
+PNQI.US,D,20250919,000000,57.02,57.08,56.8,57.08,26009,0
+PNQI.US,D,20250922,000000,56.9,57.16,56.88,57.0212,66287,0
+PNQI.US,D,20250923,000000,57.15,57.15,56.2,56.26,58904,0
+PNQI.US,D,20250924,000000,56.61,56.61,56,56.15,48097,0
+PNQI.US,D,20250925,000000,55.86,55.98,55.38,55.85,31418,0
+PNQI.US,D,20250926,000000,55.84,56.0644,55.65,56.0425,26536,0
+PNQI.US,D,20250929,000000,56.41,56.575,56.4,56.57,16932,0
+PNQI.US,D,20250930,000000,56.36,56.36,55.47,55.8291,41442,0
+PNQI.US,D,20251001,000000,55.39,55.6883,55.34,55.4347,26752,0
+PNQI.US,D,20251002,000000,55.64,55.8956,55.3034,55.8956,37604,0
+PNQI.US,D,20251003,000000,55.85,56.125,55.68,55.7403,28724,0
+PNQI.US,D,20251006,000000,55.94,56.45,55.6127,56.3143,42597,0
+PNQI.US,D,20251007,000000,56.41,56.41,55.525,55.8131,34731,0
+PNQI.US,D,20251008,000000,55.97,56.156707,55.875,56.0889,30194,0
+PNQI.US,D,20251009,000000,56.08,56.08,55.66,55.9351,46791,0
+PNQI.US,D,20251010,000000,55.87,56.12,54.09,54.1381,69274,0
+PNQI.US,D,20251013,000000,54.76,54.9701,54.52,54.9179,52615,0
+PNQI.US,D,20251014,000000,54.21,55.0947,53.8675,54.7174,78551,0
+PNQI.US,D,20251015,000000,55.1,55.41,54.54,54.6648,50979,0
+PNQI.US,D,20251016,000000,55.02,55.23,54.04,54.2564,36564,0
+PNQI.US,D,20251017,000000,54.02,54.66,54.02,54.5,37938,0
+PNQI.US,D,20251020,000000,54.83,55.795,54.83,55.723,30120,0
+PNQI.US,D,20251021,000000,55.83,56.06,55.7466,55.9918,41792,0
+PNQI.US,D,20251022,000000,55.67,55.6799,54.7451,55.1025,30925,0
+PNQI.US,D,20251023,000000,55.27,55.535,55.254,55.4404,11519,0
+PNQI.US,D,20251024,000000,55.93,56.1115,55.8568,55.879,21416,0
+PNQI.US,D,20251027,000000,56.68,56.91,56.535,56.8868,22614,0
+PNQI.US,D,20251028,000000,57.1,57.2202,56.9441,56.9441,64330,0
+PNQI.US,D,20251029,000000,56.96,56.96,56.48,56.7715,90196,0
+PNQI.US,D,20251030,000000,56.01,56.3868,55.68,55.68,43317,0
+PNQI.US,D,20251031,000000,56.2095,56.365,56.0346,56.1201,11382,0
+PNQI.US,D,20251103,000000,56.47,56.47,55.805,56.0297,17709,0
+PNQI.US,D,20251104,000000,54.93,55.5699,54.8901,54.9456,88452,0
+PNQI.US,D,20251105,000000,54.94,55.190986,54.6925,55.0272,12660,0
+PNQI.US,D,20251106,000000,54.85,54.85,53.83,53.8917,30420,0
+PNQI.US,D,20251107,000000,53.65,54,53.17,53.9988,83951,0
+PNQI.US,D,20251110,000000,54.72,54.94,54.4,54.88,62487,0
+PNQI.US,D,20251111,000000,54.69,55.1925,54.69,55.1028,22508,0
+PNQI.US,D,20251112,000000,55.29,55.29,54.705,54.8998,44489,0
+PNQI.US,D,20251113,000000,54.61,54.65,53.66,53.7084,20068,0
+PNQI.US,D,20251114,000000,53.02,53.91,52.98,53.4542,23278,0
+PNQI.US,D,20251117,000000,53.45,53.75,52.73,52.9704,30497,0
+PNQI.US,D,20251118,000000,52.6,52.96,52.18,52.6703,76521,0
+PNQI.US,D,20251119,000000,52.7,52.995,52.141,52.3263,26349,0
+PNQI.US,D,20251120,000000,53.16,53.16,51,51.0243,116739,0
+PNQI.US,D,20251121,000000,51.18,52.12,51.08,51.7139,30342,0
+PNQI.US,D,20251124,000000,52.21,52.89,52.21,52.84,41786,0
+PNQI.US,D,20251125,000000,53.05,53.58,53,53.5202,46236,0
+PNQI.US,D,20251126,000000,53.67,53.84,53.59,53.6066,25727,0
+PNQI.US,D,20251128,000000,53.8,54.11,53.8,54.1074,9161,0
+PNQI.US,D,20251201,000000,53.73,54.14,53.6801,53.91,19828,0
+PNQI.US,D,20251202,000000,54.08,54.53,53.96,54.3769,29703,0
+PNQI.US,D,20251203,000000,54.12,54.41,54.12,54.2747,13336,0
+PNQI.US,D,20251204,000000,54.55,54.55,54.007,54.375,21727,0
+PNQI.US,D,20251205,000000,54.47,55.025,54.47,54.7742,18686,0
+PNQI.US,D,20251208,000000,54.81,54.86,54.2835,54.5046,20015,0
+PNQI.US,D,20251209,000000,54.33,54.7184,54.33,54.6098,22847,0
+PNQI.US,D,20251210,000000,54.45,54.77,54.21,54.5869,29042,0
+PNQI.US,D,20251211,000000,54.36,54.65,54.3,54.5441,48345,0
+PNQI.US,D,20251212,000000,54.53,54.69,54.0237,54.2446,33064,0
+PNQI.US,D,20251215,000000,54.31,54.31,53.42,53.5319,27999,0
+PNQI.US,D,20251216,000000,53.25,53.72,53.25,53.6607,57852,0
+PNQI.US,D,20251217,000000,53.86,53.9858,53.085,53.0903,30306,0
+PNQI.US,D,20251218,000000,53.59,54.05,53.52,53.6653,37236,0
+PNQI.US,D,20251219,000000,53.77,54.12,53.77,53.9809,20742,0
+PNQI.US,D,20251222,000000,54.24,54.32,54.13,54.23,13032,0
+PNQI.US,D,20251223,000000,54.09,54.285,54,54.2848,18961,0
+PNQI.US,D,20251224,000000,54.16,54.525,54.16,54.4503,14358,0
+PNQI.US,D,20251226,000000,54.39,54.56,54.38,54.5065,36840,0
+PNQI.US,D,20251229,000000,54.17,54.48,54.17,54.39,39376,0
+PNQI.US,D,20251230,000000,54.28,54.54,54.28,54.3319,15049,0
+PNQI.US,D,20251231,000000,54.2,54.2,53.935,53.9473,30222,0
+PNQI.US,D,20260102,000000,54.25,54.25,53.22,53.4022,26177,0
+PNQI.US,D,20260105,000000,53.52,54.4661,53.52,54.155,44184,0
+PNQI.US,D,20260106,000000,54.09,54.5106,54.09,54.5106,32973,0
+PNQI.US,D,20260107,000000,54.47,54.88,54.3,54.52,61655,0
+PNQI.US,D,20260108,000000,54.36,54.49,54.008,54.46,76997,0
+PNQI.US,D,20260109,000000,54.35,54.4,53.82,54.28,45259,0
+PNQI.US,D,20260112,000000,54.07,54.42,53.97,54.2562,29017,0
+PNQI.US,D,20260113,000000,54.11,54.43,53.58,53.8685,58137,0
+PNQI.US,D,20260114,000000,53.58,53.58,52.655,53.0412,30274,0
+PNQI.US,D,20260115,000000,53.28,53.28,52.64,52.7297,57182,0
+PNQI.US,D,20260116,000000,52.85,52.85,52.3,52.3289,40254,0
+PNQI.US,D,20260120,000000,51.3,51.72,51.03,51.09,65665,0
+PNQI.US,D,20260121,000000,51.14,51.555,50.83,51.2785,116281,0
+PNQI.US,D,20260122,000000,51.9,52.0522,51.8,51.93,71135,0
+PNQI.US,D,20260123,000000,51.86,52.35,51.84,52.1153,29857,0
+PNQI.US,D,20260126,000000,52.17,52.77,52.17,52.5056,1103418,0
+PNQI.US,D,20260127,000000,52.7,52.74,52.4267,52.6667,146864,0
+PNQI.US,D,20260128,000000,52.8,53.0601,52.43,52.5119,92959,0
+PNQI.US,D,20260129,000000,52.52,52.52,51.35,52.248,113901,0
+PNQI.US,D,20260130,000000,51.88,52.04,51.22,51.3205,88425,0
+PNQI.US,D,20260202,000000,51.11,51.75,51.11,51.4753,125274,0
+PNQI.US,D,20260203,000000,51.22,51.22,49.1651,49.4764,99715,0
+PNQI.US,D,20260204,000000,49.32,49.32,48.36,48.8,156037,0
+PNQI.US,D,20260205,000000,48.06,48.48,47.63,47.7272,111344,0
+PNQI.US,D,20260206,000000,47.64,47.94,46.9807,47.68,116717,0
+PNQI.US,D,20260209,000000,47.66,48.16,47.44,48.03,327118,0
+PNQI.US,D,20260210,000000,48.28,48.925,48.27,48.27,152169,0
+PNQI.US,D,20260211,000000,48.56,48.56,47.04,47.29,190970,0
+PNQI.US,D,20260212,000000,47.31,47.31,45.7,45.9162,78953,0
+PNQI.US,D,20260213,000000,45.79,46.205,45.67,45.887,75243,0
+PNQI.US,D,20260217,000000,45.85,46.2278,45.28,45.94,225593,0
+PNQI.US,D,20260218,000000,46.04,46.86,46.04,46.7,182437,0
diff --git a/daily/us/nasdaq etfs/pph.us.txt b/daily/us/nasdaq etfs/pph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a5549d487361e187af08e6ba4ed1086de318648
--- /dev/null
+++ b/daily/us/nasdaq etfs/pph.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPH.US,D,20050225,000000,25.5026,25.7072,25.4788,25.6862,1177586.4690164,0
+PPH.US,D,20050228,000000,25.6277,25.6644,25.3914,25.4688,3756945.0795554,0
+PPH.US,D,20050301,000000,25.6644,25.8064,25.6277,25.7538,3224383.8598477,0
+PPH.US,D,20050302,000000,25.72,25.8739,25.5949,25.7339,1417543.5777458,0
+PPH.US,D,20050303,000000,25.7945,25.8293,25.5741,25.6942,3419544.932281,0
+PPH.US,D,20050304,000000,26.0665,26.0665,25.6942,25.9027,1895896.4663328,0
+PPH.US,D,20050307,000000,26,26.0813,25.8739,26.0456,1296679.5988144,0
+PPH.US,D,20050308,000000,26.0615,26.0813,25.8391,25.859,1305067.4604375,0
+PPH.US,D,20050309,000000,25.8699,25.8699,25.6614,25.7339,1910657.5716798,0
+PPH.US,D,20050310,000000,25.7398,25.9404,25.7398,25.8659,1214234.3832195,0
+PPH.US,D,20050311,000000,25.8739,25.8739,25.5631,25.6317,1436113.3182311,0
+PPH.US,D,20050314,000000,25.6277,25.6734,25.4638,25.6317,1414996.0934124,0
+PPH.US,D,20050315,000000,25.6317,25.7617,25.3914,25.3954,1157237.8209263,0
+PPH.US,D,20050316,000000,25.3775,25.3874,25.1095,25.178,1672753.3585896,0
+PPH.US,D,20050317,000000,25.0609,25.2206,25.0231,25.1363,760296.64895208,0
+PPH.US,D,20050318,000000,25.1323,25.1412,24.891,25.1323,1412707.487479,0
+PPH.US,D,20050321,000000,25.1254,25.1254,24.8742,24.9903,1680128.8747182,0
+PPH.US,D,20050322,000000,25.1363,25.2316,24.9933,25.0151,3396140.1088379,0
+PPH.US,D,20050323,000000,24.9715,25.5026,24.9715,25.44,2886980.6906464,0
+PPH.US,D,20050324,000000,25.4688,25.6614,25.445,25.46,1652655.5304278,0
+PPH.US,D,20050328,000000,25.5235,25.6118,25.4688,25.4828,790828.18321337,0
+PPH.US,D,20050329,000000,25.4122,25.4688,25.2713,25.3101,1307618.9740067,0
+PPH.US,D,20050330,000000,25.3775,25.6644,25.3775,25.6575,1783439.4878945,0
+PPH.US,D,20050331,000000,25.5543,25.5791,25.4638,25.5026,1101000.7695811,0
+PPH.US,D,20050401,000000,25.6485,25.6525,25.2226,25.3001,2163069.0482615,0
+PPH.US,D,20050404,000000,25.2713,25.4748,25.2713,25.4033,1460791.3801865,0
+PPH.US,D,20050405,000000,25.6277,26.005,25.6277,25.9772,4811629.7836356,0
+PPH.US,D,20050406,000000,26.0536,26.0744,25.8947,25.9116,2063582.1798578,0
+PPH.US,D,20050407,000000,25.7568,26.1409,25.4877,26.133,3690021.4875642,0
+PPH.US,D,20050408,000000,26.133,26.1965,25.9295,25.9454,3378837.5630112,0
+PPH.US,D,20050411,000000,26.0536,26.0536,25.9076,25.9454,1005586.4512605,0
+PPH.US,D,20050412,000000,25.859,26.0784,25.6942,26.0407,1962063.5693028,0
+PPH.US,D,20050413,000000,26.0407,26.531,26,26.4407,9707245.9655589,0
+PPH.US,D,20050414,000000,26.4974,26.6571,26.3921,26.5152,8488172.4701456,0
+PPH.US,D,20050415,000000,27.0632,27.0999,26.7416,26.7416,9495550.9240274,0
+PPH.US,D,20050418,000000,26.7416,26.7416,26.3961,26.6185,4543454.929302,0
+PPH.US,D,20050419,000000,26.7416,26.7664,26.3991,26.5867,7506518.672218,0
+PPH.US,D,20050420,000000,26.4974,26.536,26.0615,26.1449,5822065.4201792,0
+PPH.US,D,20050421,000000,26.1578,26.4765,26.1578,26.4169,3814454.362104,0
+PPH.US,D,20050422,000000,26.3723,26.5222,26.2402,26.4239,3128967.5269091,0
+PPH.US,D,20050425,000000,26.4199,26.4894,26.3315,26.4169,2233305.6793878,0
+PPH.US,D,20050426,000000,26.3921,26.4447,26.1806,26.1965,1833311.3539874,0
+PPH.US,D,20050427,000000,26.1409,26.3831,26.0665,26.3753,2741691.484306,0
+PPH.US,D,20050428,000000,26.2988,27.0304,26.1409,26.1409,2900726.4285722,0
+PPH.US,D,20050429,000000,26.266,26.5559,26.1767,26.551,2482917.8443987,0
+PPH.US,D,20050502,000000,26.531,26.6969,26.4974,26.6551,1668166.0736332,0
+PPH.US,D,20050503,000000,26.6403,26.7714,26.5867,26.7624,1524150.1058051,0
+PPH.US,D,20050504,000000,26.6741,26.9143,26.6513,26.9053,3191811.5176546,0
+PPH.US,D,20050505,000000,26.9223,26.9223,26.7028,26.8587,1900990.4276907,0
+PPH.US,D,20050506,000000,26.9371,26.9907,26.6969,26.7177,1679111.4926792,0
+PPH.US,D,20050509,000000,26.7177,26.811,26.5867,26.7922,1924656.1441518,0
+PPH.US,D,20050510,000000,26.7068,26.7227,26.5082,26.551,2313716.1309047,0
+PPH.US,D,20050511,000000,26.4765,26.6215,26.3831,26.5867,2087248.9036278,0
+PPH.US,D,20050512,000000,26.5867,26.7386,26.536,26.5559,1556215.7715965,0
+PPH.US,D,20050513,000000,26.531,26.531,26.2938,26.4646,1462067.6406256,0
+PPH.US,D,20050516,000000,26.543,26.7068,26.4844,26.682,1883946.7602641,0
+PPH.US,D,20050517,000000,26.6919,26.6919,26.4447,26.6551,927214.79305751,0
+PPH.US,D,20050518,000000,26.7792,26.7842,26.6303,26.7296,2306839.232706,0
+PPH.US,D,20050519,000000,26.7416,26.7416,26.5152,26.6919,1366902.1276155,0
+PPH.US,D,20050520,000000,26.7416,26.7416,26.5946,26.6215,2366123.3936236,0
+PPH.US,D,20050523,000000,26.541,26.7624,26.541,26.678,997694.18564062,0
+PPH.US,D,20050524,000000,26.6919,26.7922,26.6215,26.7028,1170211.9601967,0
+PPH.US,D,20050525,000000,26.6741,26.7098,26.4566,26.5758,1420337.852772,0
+PPH.US,D,20050526,000000,26.5668,26.6909,26.5668,26.6513,949359.47300473,0
+PPH.US,D,20050527,000000,26.6303,26.6303,26.4368,26.5082,1184954.9339825,0
+PPH.US,D,20050531,000000,26.5222,26.543,26.3365,26.3723,1111184.6630612,0
+PPH.US,D,20050601,000000,26.3186,26.541,26.2322,26.408,1722115.526354,0
+PPH.US,D,20050602,000000,26.3753,26.4527,26.3365,26.4199,769701.89261416,0
+PPH.US,D,20050603,000000,26.2988,26.3921,26.1965,26.258,1324919.5052155,0
+PPH.US,D,20050606,000000,26.2938,26.3961,26.2214,26.27,1098966.0055029,0
+PPH.US,D,20050607,000000,26.3435,26.531,26.2988,26.3236,1983185.8306662,0
+PPH.US,D,20050608,000000,26.1628,26.3723,26.0943,26.1061,1754934.6592398,0
+PPH.US,D,20050609,000000,26.1101,26.2015,26,26.1697,1825687.0325481,0
+PPH.US,D,20050610,000000,26.2134,26.2492,26.0536,26.1291,1878600.9716688,0
+PPH.US,D,20050613,000000,26.0963,26.3514,26.0615,26.2402,789303.11746373,0
+PPH.US,D,20050614,000000,26.2839,26.541,26.2839,26.4606,1578859.0694738,0
+PPH.US,D,20050615,000000,26.531,26.531,26.258,26.404,1023147.8754872,0
+PPH.US,D,20050616,000000,26.4844,26.5797,26.4129,26.5152,2161047.3791998,0
+PPH.US,D,20050617,000000,26.6741,26.7177,26.5867,26.6741,1824913.4192749,0
+PPH.US,D,20050620,000000,26.5996,26.7266,26.5202,26.6909,2051374.602698,0
+PPH.US,D,20050621,000000,26.678,26.7098,26.6035,26.6215,1298452.4625657,0
+PPH.US,D,20050622,000000,26.7068,26.7266,26.5668,26.6085,1762317.2265311,0
+PPH.US,D,20050623,000000,26.551,26.6571,26.4239,26.4288,1660539.737576,0
+PPH.US,D,20050624,000000,26.2839,26.4169,26.2402,26.2402,1547815.8222661,0
+PPH.US,D,20050627,000000,26.1489,26.2134,26.0456,26.0715,3772464.6885413,0
+PPH.US,D,20050628,000000,26.2938,26.3186,26.1261,26.3186,1035099.5961737,0
+PPH.US,D,20050629,000000,26.2988,26.2988,26.1449,26.2015,1050367.3779222,0
+PPH.US,D,20050630,000000,26.266,26.266,25.9454,25.988,1073270.5615086,0
+PPH.US,D,20050701,000000,25.988,26.0377,25.8391,25.9206,1533818.257103,0
+PPH.US,D,20050705,000000,25.7696,25.9742,25.7696,25.8789,875305.14095962,0
+PPH.US,D,20050706,000000,25.9116,25.9116,25.6148,25.6644,1302526.0199577,0
+PPH.US,D,20050707,000000,25.3735,25.5592,25.3735,25.5334,3255932.776148,0
+PPH.US,D,20050708,000000,25.6118,25.9027,25.4788,25.8431,2673000.0651084,0
+PPH.US,D,20050711,000000,25.8947,25.992,25.8293,25.9672,1073270.5615086,0
+PPH.US,D,20050712,000000,26.0258,26.0963,25.9255,26.0863,1829233.7673596,0
+PPH.US,D,20050713,000000,25.988,26.0208,25.8471,25.9404,996419.93981942,0
+PPH.US,D,20050714,000000,26.0744,26.1539,26.0079,26.0993,1440947.39388,0
+PPH.US,D,20050715,000000,26.1101,26.4239,26.0665,26.1767,2442967.9714591,0
+PPH.US,D,20050718,000000,26.133,26.1628,25.9672,25.9792,880393.05846387,0
+PPH.US,D,20050719,000000,26.0744,26.0963,25.9334,26.0744,1439924.9752962,0
+PPH.US,D,20050720,000000,26.1211,26.2263,25.992,26.0863,4168395.5296392,0
+PPH.US,D,20050721,000000,26.0168,26.0168,25.7538,25.7538,2898944.4990404,0
+PPH.US,D,20050722,000000,25.7766,25.8024,25.6317,25.72,1508368.5964923,0
+PPH.US,D,20050725,000000,25.7339,25.7726,25.4986,25.5661,1311937.3074735,0
+PPH.US,D,20050726,000000,25.5543,25.6197,25.45,25.45,2420830.3426744,0
+PPH.US,D,20050727,000000,25.5373,25.9076,25.5235,25.8659,1818800.06126,0
+PPH.US,D,20050728,000000,25.9454,26.0407,25.8511,25.9543,3770430.9317722,0
+PPH.US,D,20050729,000000,25.9255,26.0308,25.7696,25.8153,1273006.8311907,0
+PPH.US,D,20050801,000000,25.9295,26.0784,25.8947,25.9136,2240172.5044969,0
+PPH.US,D,20050802,000000,25.9186,26.0168,25.859,26,1274281.077012,0
+PPH.US,D,20050803,000000,25.9454,26,25.8153,26,1019329.1672593,0
+PPH.US,D,20050804,000000,25.9454,25.9672,25.7538,25.7538,1725419.4997085,0
+PPH.US,D,20050805,000000,25.7617,25.7895,25.5701,25.5791,1656465.172875,0
+PPH.US,D,20050808,000000,25.6614,25.6614,25.4331,25.456,1769695.7645866,0
+PPH.US,D,20050809,000000,25.6197,25.8659,25.5909,25.8659,1722626.2319914,0
+PPH.US,D,20050810,000000,25.9543,26.0456,25.7359,25.7766,2387507.5553139,0
+PPH.US,D,20050811,000000,25.9742,25.9742,25.73,25.8868,1190829.5597764,0
+PPH.US,D,20050812,000000,25.8153,25.8322,25.6069,25.6942,1502270.3481116,0
+PPH.US,D,20050815,000000,25.6992,25.727,25.5592,25.6992,1426961.9164243,0
+PPH.US,D,20050816,000000,25.6575,25.6912,25.4877,25.4877,2485468.350659,0
+PPH.US,D,20050817,000000,25.452,25.73,25.4331,25.6485,1121866.1671624,0
+PPH.US,D,20050818,000000,25.5235,25.7032,25.5235,25.6069,3530227.0323501,0
+PPH.US,D,20050819,000000,25.6237,25.7072,25.2504,25.2614,4614190.1783583,0
+PPH.US,D,20050822,000000,25.2048,25.3735,25.1323,25.2683,3252886.6738846,0
+PPH.US,D,20050823,000000,25.2128,25.2276,25.0677,25.0807,4474239.7094506,0
+PPH.US,D,20050824,000000,25.0231,25.2177,24.9616,24.9814,2703780.4046802,0
+PPH.US,D,20050825,000000,24.9566,25.1025,24.9566,24.9903,1389800.2746569,0
+PPH.US,D,20050826,000000,24.9854,25.0043,24.8782,24.891,925684.69076313,0
+PPH.US,D,20050829,000000,24.8315,25.2177,24.8107,25.165,1111687.310227,0
+PPH.US,D,20050830,000000,25.037,25.1532,24.9854,25.1045,743504.80876285,0
+PPH.US,D,20050831,000000,25.1095,25.3954,24.9933,25.3954,1644758.2282633,0
+PPH.US,D,20050901,000000,25.6049,25.6049,25.2177,25.2921,1594129.8731492,0
+PPH.US,D,20050902,000000,25.3775,25.4172,25.2504,25.3051,781164.06115126,0
+PPH.US,D,20050906,000000,25.4688,25.6833,25.445,25.6833,1339677.5886356,0
+PPH.US,D,20050907,000000,25.6862,26,25.6862,26,4039636.2631612,0
+PPH.US,D,20050908,000000,25.9186,26,25.7895,25.9295,2629731.1091798,0
+PPH.US,D,20050909,000000,25.9404,26.0963,25.8511,26.0337,1749346.1091875,0
+PPH.US,D,20050912,000000,25.997,26.0585,25.9334,25.9792,1206346.1468355,0
+PPH.US,D,20050913,000000,25.9116,25.9116,25.6277,25.6764,3127439.4392327,0
+PPH.US,D,20050914,000000,25.7617,25.7845,25.5631,25.6197,902535.72379319,0
+PPH.US,D,20050915,000000,25.6456,25.6456,25.452,25.5076,1959771.9414426,0
+PPH.US,D,20050916,000000,25.5661,25.72,25.4728,25.72,1119834.4250111,0
+PPH.US,D,20050919,000000,25.6644,25.6644,25.3447,25.3825,3335318.7944632,0
+PPH.US,D,20050920,000000,25.4331,25.45,25.2206,25.2435,1481912.6342409,0
+PPH.US,D,20050921,000000,25.1968,25.2921,25.1254,25.169,1350359.0927367,0
+PPH.US,D,20050922,000000,25.1492,25.3219,25.0231,25.1968,2451620.7553357,0
+PPH.US,D,20050923,000000,25.1928,25.1968,25.0499,25.0807,1373771.9746515,0
+PPH.US,D,20050926,000000,25.1492,25.2177,24.8563,24.9963,1270723.2618022,0
+PPH.US,D,20050927,000000,25.1581,25.1581,24.8782,24.904,1061570.6680594,0
+PPH.US,D,20050928,000000,24.8662,25.0975,24.8186,24.8881,1748071.8633664,0
+PPH.US,D,20050929,000000,24.7859,24.9764,24.6896,24.9764,3544988.1376971,0
+PPH.US,D,20050930,000000,24.899,24.9854,24.8107,24.908,2017530.0293016,0
+PPH.US,D,20051003,000000,24.904,25.0151,24.8444,24.896,1892086.8238856,0
+PPH.US,D,20051004,000000,24.9566,25.2475,24.9566,25.0677,2502512.0180856,0
+PPH.US,D,20051005,000000,25.1363,25.1611,24.7213,24.7481,3276288.4754008,0
+PPH.US,D,20051006,000000,25.1581,25.1581,24.3748,24.5317,4259740.3198035,0
+PPH.US,D,20051007,000000,24.6538,24.6706,24.3669,24.3748,2747803.835012,0
+PPH.US,D,20051010,000000,24.3868,24.4959,24.2021,24.351,2622865.2913796,0
+PPH.US,D,20051011,000000,24.4235,24.4235,24.1684,24.1961,1990812.1667234,0
+PPH.US,D,20051012,000000,24.634,24.8563,24.3053,24.3868,3967119.0845731,0
+PPH.US,D,20051013,000000,24.4404,24.6856,24.346,24.5575,4370168.5780175,0
+PPH.US,D,20051014,000000,24.5615,24.6409,24.3788,24.5744,1941707.8700501,0
+PPH.US,D,20051017,000000,24.5169,24.5169,24.3708,24.4324,1410917.4994756,0
+PPH.US,D,20051018,000000,24.4523,24.5893,24.3708,24.4364,1175552.7122473,0
+PPH.US,D,20051019,000000,24.3938,24.6658,24.3222,24.6658,1511173.9519167,0
+PPH.US,D,20051020,000000,24.5247,24.5247,24.0353,24.083,5748524.8156983,0
+PPH.US,D,20051021,000000,24.2457,24.2457,23.6561,23.6988,2928968.349591,0
+PPH.US,D,20051024,000000,23.946,23.946,23.6988,23.9132,4235317.1070124,0
+PPH.US,D,20051025,000000,23.8408,23.946,23.7037,23.8219,1619315.6188152,0
+PPH.US,D,20051026,000000,23.8408,23.8755,23.6958,23.6958,906866.14496737,0
+PPH.US,D,20051027,000000,23.6601,23.6601,23.4605,23.4774,1470712.3660307,0
+PPH.US,D,20051028,000000,23.4407,23.7355,23.4407,23.6829,1272502.1694071,0
+PPH.US,D,20051031,000000,23.8606,23.9013,23.7305,23.8368,2032033.2635574,0
+PPH.US,D,20051101,000000,23.805,23.8438,23.6442,23.6601,1622368.7722413,0
+PPH.US,D,20051102,000000,23.6601,23.7117,23.536,23.6472,1110932.8358238,0
+PPH.US,D,20051103,000000,23.7673,24.215,23.6909,23.8368,6079812.6122668,0
+PPH.US,D,20051104,000000,23.8974,24.0125,23.805,23.9609,2969684.7846414,0
+PPH.US,D,20051107,000000,24.1684,24.1684,23.8844,24.0303,1195408.7862611,0
+PPH.US,D,20051108,000000,23.9609,24.0582,23.9132,23.9351,785231.5746896,0
+PPH.US,D,20051109,000000,23.938,24.0919,23.8288,24.0125,835350.23147516,0
+PPH.US,D,20051110,000000,23.9609,24.1822,23.9212,24.1356,1055971.0376087,0
+PPH.US,D,20051111,000000,24.0919,24.2021,24.0205,24.1644,840703.07123314,0
+PPH.US,D,20051114,000000,24.1644,24.1733,23.814,23.8368,1523642.4220945,0
+PPH.US,D,20051115,000000,23.9817,24.1386,23.9102,24.0552,1131030.6639855,0
+PPH.US,D,20051116,000000,24.0582,24.0582,23.7851,23.81,1334842.5056777,0
+PPH.US,D,20051117,000000,23.9261,23.9261,23.7583,23.8408,1553930.18759,0
+PPH.US,D,20051118,000000,24.0919,24.0919,23.8438,23.942,1294382.9344095,0
+PPH.US,D,20051121,000000,23.9777,23.9817,23.805,23.9102,837141.22678749,0
+PPH.US,D,20051122,000000,23.8408,23.8408,23.6303,23.7673,2436354.9882051,0
+PPH.US,D,20051123,000000,23.8219,23.9102,23.7485,23.8755,1173516.9408602,0
+PPH.US,D,20051125,000000,24.0155,24.0155,23.8924,23.9102,495412.67295678,0
+PPH.US,D,20051128,000000,23.9261,24.0205,23.6958,23.7405,1307366.1394604,0
+PPH.US,D,20051129,000000,23.7485,23.8646,23.6154,23.6194,917294.8145222,0
+PPH.US,D,20051130,000000,23.5727,23.7037,23.4477,23.4516,2802246.869118,0
+PPH.US,D,20051201,000000,23.6779,23.6779,23.5161,23.5469,817542.01655582,0
+PPH.US,D,20051202,000000,23.4079,23.7485,23.4079,23.7037,1538655.3546787,0
+PPH.US,D,20051205,000000,23.6829,23.7237,23.6064,23.6958,1499979.7275602,0
+PPH.US,D,20051206,000000,23.9737,23.9737,23.5588,23.5727,1555712.1171218,0
+PPH.US,D,20051207,000000,23.814,23.814,23.4963,23.5757,1671226.278222,0
+PPH.US,D,20051208,000000,23.5796,23.7187,23.5409,23.5439,1513973.2634876,0
+PPH.US,D,20051209,000000,23.5251,23.6859,23.5251,23.5757,1506587.6742694,0
+PPH.US,D,20051212,000000,23.6064,23.6392,23.394,23.6352,1459012.4725815,0
+PPH.US,D,20051213,000000,23.6601,24.0919,23.6601,24.088,6600927.7803807,0
+PPH.US,D,20051214,000000,24.0582,24.3828,24.0582,24.2935,5046491.923698,0
+PPH.US,D,20051215,000000,24.346,24.4235,24.215,24.2745,3014718.5458495,0
+PPH.US,D,20051216,000000,24.2984,24.5129,24.2061,24.4761,3342704.3836814,0
+PPH.US,D,20051219,000000,25.1214,25.3954,25.0757,25.169,9671116.8154649,0
+PPH.US,D,20051220,000000,25.1323,25.1412,24.8881,24.912,2379864.0950046,0
+PPH.US,D,20051221,000000,25.0191,25.1532,24.9715,25.0499,1579622.6096575,0
+PPH.US,D,20051222,000000,25.0648,25.1412,24.9398,25.1254,1623638.9888267,0
+PPH.US,D,20051223,000000,25.1492,25.2206,25.1363,25.2048,2038144.6069545,0
+PPH.US,D,20051227,000000,25.2842,25.2842,24.9398,24.9784,1865872.6157821,0
+PPH.US,D,20051228,000000,24.9933,25.0847,24.9476,24.9566,1404559.365386,0
+PPH.US,D,20051229,000000,25.0419,25.0499,24.8484,24.8563,1834584.5924997,0
+PPH.US,D,20051230,000000,24.8107,24.8107,24.6588,24.6896,2010663.2041925,0
+PPH.US,D,20060103,000000,24.9715,25.178,24.8265,25.0926,3083668.8434472,0
+PPH.US,D,20060104,000000,25.2554,25.4212,25.2316,25.3735,4321823.7922921,0
+PPH.US,D,20060105,000000,25.4292,25.4688,25.3219,25.4033,3437365.2349077,0
+PPH.US,D,20060106,000000,25.5026,25.6049,25.3735,25.5869,2591571.2242434,0
+PPH.US,D,20060109,000000,25.5869,25.7845,25.5543,25.7568,2673246.855801,0
+PPH.US,D,20060110,000000,25.6575,25.6833,25.5433,25.6148,2320835.7905602,0
+PPH.US,D,20060111,000000,25.5235,25.6644,25.5115,25.6197,1023147.8754872,0
+PPH.US,D,20060112,000000,25.724,25.724,25.5235,25.6049,1344255.8078113,0
+PPH.US,D,20060113,000000,25.6277,25.6833,25.4688,25.6069,1536112.9068901,0
+PPH.US,D,20060117,000000,25.4638,25.5393,25.3001,25.3914,1471480.9427592,0
+PPH.US,D,20060118,000000,25.3954,25.5235,25.2226,25.3874,2835839.615277,0
+PPH.US,D,20060119,000000,25.4956,25.7647,25.4252,25.6614,2556969.154517,0
+PPH.US,D,20060120,000000,25.6456,25.6485,25.2554,25.2614,3661524.7173811,0
+PPH.US,D,20060123,000000,25.3219,25.4172,25.2276,25.2921,1967151.4868071,0
+PPH.US,D,20060124,000000,25.2206,25.2614,24.9288,24.9655,4949814.4399547,0
+PPH.US,D,20060125,000000,25.0231,25.1611,24.9288,25.037,2156460.0942434,0
+PPH.US,D,20060126,000000,25.2395,25.4033,25.2098,25.3101,1184954.9339825,0
+PPH.US,D,20060127,000000,25.0231,25.6862,25.0231,25.6485,2379864.0950046,0
+PPH.US,D,20060130,000000,25.6118,25.6118,25.4688,25.5393,1725419.4997085,0
+PPH.US,D,20060131,000000,25.5373,25.5373,25.2475,25.3219,1888267.1083488,0
+PPH.US,D,20060201,000000,25.3994,25.5235,25.3408,25.4986,1237388.3867342,0
+PPH.US,D,20060202,000000,25.4828,25.5264,25.165,25.2554,1311180.8184524,0
+PPH.US,D,20060203,000000,25.2584,25.3447,25.0807,25.1928,816270.79266147,0
+PPH.US,D,20060206,000000,25.1492,25.1611,24.9188,24.9963,1096416.5065516,0
+PPH.US,D,20060207,000000,25.0231,25.1164,24.8563,24.9368,808898.29845961,0
+PPH.US,D,20060208,000000,24.9784,25.4748,24.9784,25.4252,1669446.3633081,0
+PPH.US,D,20060209,000000,25.4728,25.7339,25.445,25.5076,3083420.0381367,0
+PPH.US,D,20060210,000000,25.4212,25.4212,25.1293,25.2683,2550094.2709362,0
+PPH.US,D,20060213,000000,25.2048,25.3329,25.1323,25.3129,881919.13152246,0
+PPH.US,D,20060214,000000,25.3825,25.5503,25.3587,25.4748,2051882.2864086,0
+PPH.US,D,20060215,000000,25.5264,25.724,25.456,25.724,638416.29529061,0
+PPH.US,D,20060216,000000,25.715,25.8609,25.5373,25.8541,1334592.6930581,0
+PPH.US,D,20060217,000000,25.8659,25.8659,25.6644,25.8659,2814723.3977673,0
+PPH.US,D,20060221,000000,26.0308,26.0308,25.7072,25.724,555718.24514929,0
+PPH.US,D,20060222,000000,25.8659,25.992,25.7766,25.9374,1252654.1538648,0
+PPH.US,D,20060223,000000,26.1151,26.1151,25.7538,25.8263,944772.18804842,0
+PPH.US,D,20060224,000000,25.8024,25.8431,25.7072,25.7726,653678.03318546,0
+PPH.US,D,20060227,000000,25.7568,26.1171,25.7568,26.0337,1830512.0424166,0
+PPH.US,D,20060228,000000,26.0308,26.0308,25.5909,25.5949,2596661.1563656,0
+PPH.US,D,20060301,000000,25.5701,25.7072,25.4986,25.6614,1333061.5834548,0
+PPH.US,D,20060302,000000,25.5869,25.727,25.5831,25.6366,1277582.0284397,0
+PPH.US,D,20060303,000000,25.6277,25.8322,25.4907,25.6575,766395.90464169,0
+PPH.US,D,20060306,000000,25.456,25.7696,25.456,25.5909,625689.95402181,0
+PPH.US,D,20060307,000000,25.5661,25.6942,25.5076,25.5949,1689801.055252,0
+PPH.US,D,20060308,000000,25.5592,25.8064,25.5393,25.8064,625938.75933236,0
+PPH.US,D,20060309,000000,25.8153,25.8153,25.5999,25.6575,1134841.3137417,0
+PPH.US,D,20060310,000000,25.73,25.8293,25.715,25.7766,765893.25747585,0
+PPH.US,D,20060313,000000,25.8322,25.9186,25.8322,25.9136,896171.54584985,0
+PPH.US,D,20060314,000000,25.8361,25.9543,25.8361,25.9404,1230264.6978429,0
+PPH.US,D,20060315,000000,25.6862,26.0536,25.6862,25.984,1236627.8684773,0
+PPH.US,D,20060316,000000,25.992,26.1489,25.9543,26.0863,2319817.4012122,0
+PPH.US,D,20060317,000000,26.1578,26.27,26.1151,26.2174,931025.44281372,0
+PPH.US,D,20060320,000000,26.2809,26.3475,26.2134,26.2452,1781149.8746521,0
+PPH.US,D,20060321,000000,26.3276,26.3276,26.0308,26.0993,2935590.3986255,0
+PPH.US,D,20060322,000000,26.4527,26.5082,26.277,26.4566,2505056.4804923,0
+PPH.US,D,20060323,000000,26.4407,26.4725,26.2492,26.3395,1920841.4651598,0
+PPH.US,D,20060324,000000,26.277,26.3475,26.2263,26.275,1226700.8387793,0
+PPH.US,D,20060327,000000,26.1886,26.2293,26.0168,26.0903,1185476.7200184,0
+PPH.US,D,20060328,000000,25.9632,25.9712,25.711,25.7766,1149345.5553065,0
+PPH.US,D,20060329,000000,25.8659,25.8828,25.6684,25.7696,1385985.5956649,0
+PPH.US,D,20060330,000000,25.7398,25.9116,25.6148,25.724,873524.2187368,0
+PPH.US,D,20060331,000000,25.7568,25.7945,25.4688,25.5264,2096664.2203794,0
+PPH.US,D,20060403,000000,25.5543,25.711,25.5543,25.6197,718057.16277,0
+PPH.US,D,20060404,000000,25.6734,25.6734,25.4788,25.5592,811694.58810359,0
+PPH.US,D,20060405,000000,25.456,25.6406,25.456,25.5393,679635.37750677,0
+PPH.US,D,20060406,000000,25.3735,25.445,25.2763,25.445,2472234.3256797,0
+PPH.US,D,20060407,000000,25.3735,25.4292,25.0648,25.0896,1896414.2231328,0
+PPH.US,D,20060410,000000,25.0419,25.1214,24.9506,25.0609,2474008.1967398,0
+PPH.US,D,20060411,000000,25.0281,25.0975,24.6975,24.8355,2806066.5846547,0
+PPH.US,D,20060412,000000,24.8782,24.8881,24.766,24.8533,1077340.0896647,0
+PPH.US,D,20060413,000000,24.8067,24.891,24.7551,24.8444,1290574.2992712,0
+PPH.US,D,20060417,000000,24.8067,24.8315,24.6806,24.7859,684981.16610211,0
+PPH.US,D,20060418,000000,24.8484,25.1025,24.8484,25.1025,4157706.9743754,0
+PPH.US,D,20060419,000000,25.0757,25.1611,24.9814,25.0499,2767142.1522257,0
+PPH.US,D,20060420,000000,25.0717,25.2763,25.0677,25.1928,3617004.6837372,0
+PPH.US,D,20060421,000000,24.9566,25.3587,24.9566,25.2395,1669952.0324008,0
+PPH.US,D,20060424,000000,25.0013,25.2018,24.9784,25.0419,1331277.6393051,0
+PPH.US,D,20060425,000000,24.9715,25.0757,24.9238,24.9784,1139425.5767711,0
+PPH.US,D,20060426,000000,25.0231,25.1323,25.0191,25.0847,2044499.7191172,0
+PPH.US,D,20060427,000000,25.0648,25.3051,25.0281,25.174,3028962.9017054,0
+PPH.US,D,20060428,000000,25.169,25.3994,25.1293,25.3497,1107367.9694513,0
+PPH.US,D,20060501,000000,25.4292,25.4688,25.1581,25.2128,958264.08411888,0
+PPH.US,D,20060502,000000,25.2048,25.3329,25.169,25.2226,1017798.057656,0
+PPH.US,D,20060503,000000,25.2018,25.2921,25.1214,25.1611,1579879.4734397,0
+PPH.US,D,20060504,000000,25.2276,25.2713,25.1611,25.2048,2926673.699804,0
+PPH.US,D,20060505,000000,25.2891,25.5076,25.2276,25.46,918053.31816123,0
+PPH.US,D,20060508,000000,25.5026,25.5026,25.3527,25.3954,640446.02282398,0
+PPH.US,D,20060509,000000,25.3994,25.3994,25.2356,25.3001,839942.55297623,0
+PPH.US,D,20060510,000000,25.2395,25.2395,25.0419,25.0847,789303.11746373,0
+PPH.US,D,20060511,000000,25.2584,25.2763,25.0013,25.0807,1561303.6891008,0
+PPH.US,D,20060512,000000,25.0459,25.1611,24.8613,24.8881,3257209.0365871,0
+PPH.US,D,20060515,000000,24.9368,25.3289,24.9368,25.3289,2702512.2027127,0
+PPH.US,D,20060516,000000,25.2584,25.4877,25.2584,25.4252,1507107.4456874,0
+PPH.US,D,20060517,000000,25.2614,25.4788,24.9655,25.0043,3925391.3113373,0
+PPH.US,D,20060518,000000,25.0281,25.0975,24.9655,25.0082,1752391.2041421,0
+PPH.US,D,20060519,000000,24.9903,25.0281,24.6975,24.8563,3156951.576837,0
+PPH.US,D,20060522,000000,24.899,25.0609,24.766,24.7699,5389757.6309858,0
+PPH.US,D,20060523,000000,24.8613,24.8832,24.6975,24.8067,3049834.3431404,0
+PPH.US,D,20060524,000000,24.7927,24.908,24.634,24.7997,3240415.1817799,0
+PPH.US,D,20060525,000000,24.7699,24.9854,24.7699,24.9675,829504.81764084,0
+PPH.US,D,20060526,000000,25.1254,25.1532,25.0013,25.0847,648596.1595349,0
+PPH.US,D,20060530,000000,24.9158,24.9536,24.6409,24.6776,1144264.6889648,0
+PPH.US,D,20060531,000000,24.7144,24.7551,24.5744,24.6975,1034338.0706079,0
+PPH.US,D,20060601,000000,24.7382,25.0419,24.7382,24.9784,1595142.2186435,0
+PPH.US,D,20060602,000000,24.9715,25.0975,24.9476,25.0419,1164608.3005102,0
+PPH.US,D,20060605,000000,24.9566,25.0419,24.766,24.7997,725435.70082556,0
+PPH.US,D,20060606,000000,24.8444,24.9288,24.6856,24.8444,1204307.3535216,0
+PPH.US,D,20060607,000000,24.9188,25.2018,24.9188,24.9536,925427.82698099,0
+PPH.US,D,20060608,000000,24.8355,25.037,24.6925,25.0321,3228963.0863324,0
+PPH.US,D,20060609,000000,24.908,25.0419,24.8147,24.8662,1550619.1630728,0
+PPH.US,D,20060612,000000,24.912,24.9616,24.634,24.634,782431.2558098,0
+PPH.US,D,20060613,000000,24.5893,24.8444,24.5247,24.5247,1233573.7077422,0
+PPH.US,D,20060614,000000,24.7144,24.7144,24.5009,24.6498,1572494.8915305,0
+PPH.US,D,20060615,000000,24.7263,25.037,24.6538,24.9675,2706580.7235599,0
+PPH.US,D,20060616,000000,24.9655,25.0419,24.896,24.9715,1170722.6658341,0
+PPH.US,D,20060619,000000,24.9715,25.0459,24.7809,24.8444,1117292.9845314,0
+PPH.US,D,20060620,000000,24.8067,24.899,24.7997,24.8484,694652.33932687,0
+PPH.US,D,20060621,000000,24.899,25.0231,24.8832,24.8832,570984.01227993,0
+PPH.US,D,20060622,000000,24.8405,24.8881,24.6896,24.8225,774036.34302413,0
+PPH.US,D,20060623,000000,24.6856,24.8484,24.6409,24.7997,723906.60584012,0
+PPH.US,D,20060626,000000,24.763,24.7927,24.634,24.7859,1755447.379495,0
+PPH.US,D,20060627,000000,24.6975,24.7263,24.3868,24.4523,1234593.1043991,0
+PPH.US,D,20060628,000000,24.5247,24.5615,24.4483,24.5049,1332554.9070533,0
+PPH.US,D,20060629,000000,24.63,24.9715,24.5992,24.9188,1506094.0928841,0
+PPH.US,D,20060630,000000,25.0609,25.2793,24.9655,25.1293,1362827.5629144,0
+PPH.US,D,20060703,000000,25.2098,25.2683,25.1323,25.2356,374041.01031483,0
+PPH.US,D,20060705,000000,25.2226,25.2395,25.1293,25.2018,1031537.7517281,0
+PPH.US,D,20060706,000000,25.2554,25.4083,25.182,25.2921,875053.31372223,0
+PPH.US,D,20060707,000000,25.2921,25.452,25.2554,25.3289,961062.38838077,0
+PPH.US,D,20060710,000000,25.4212,25.4748,25.3219,25.4033,1589291.7682644,0
+PPH.US,D,20060711,000000,25.3289,25.3587,25.1412,25.3179,1255198.6162715,0
+PPH.US,D,20060712,000000,25.3666,25.3666,25.0807,25.1254,894135.77446278,0
+PPH.US,D,20060713,000000,24.9715,25.0499,24.7739,24.9188,2662561.3224641,0
+PPH.US,D,20060714,000000,24.9715,25.0847,24.6806,24.8147,1059527.8455096,0
+PPH.US,D,20060717,000000,24.7739,24.9903,24.7739,24.912,734089.49201126,0
+PPH.US,D,20060718,000000,24.9536,24.9854,24.7144,24.899,718309.99731634,0
+PPH.US,D,20060719,000000,24.9854,25.5661,24.9854,25.4331,2483681.3845825,0
+PPH.US,D,20060720,000000,25.5195,25.7339,25.5195,25.5791,1500999.1242172,0
+PPH.US,D,20060721,000000,25.6277,25.715,25.5195,25.6366,1893613.9042531,0
+PPH.US,D,20060724,000000,25.8609,26.4109,25.8322,26.3038,6906017.4857889,0
+PPH.US,D,20060725,000000,26.3107,26.5152,26.2898,26.4527,4756170.3747993,0
+PPH.US,D,20060726,000000,26.4368,26.6433,26.3673,26.5827,3034564.5467739,0
+PPH.US,D,20060727,000000,26.4288,26.7227,26.3831,26.678,3434814.7286475,0
+PPH.US,D,20060728,000000,26.811,27.1079,26.7227,26.9828,6788963.1493048,0
+PPH.US,D,20060731,000000,26.9907,27.0264,26.7416,26.7962,3034823.425174,0
+PPH.US,D,20060801,000000,26.816,26.8686,26.6919,26.816,1153671.9472448,0
+PPH.US,D,20060802,000000,26.9033,26.9619,26.6264,26.7028,6055141.6014741,0
+PPH.US,D,20060803,000000,26.6353,26.8488,26.6353,26.7544,1873767.9033288,0
+PPH.US,D,20060804,000000,26.953,26.953,26.6919,26.809,1444513.2675615,0
+PPH.US,D,20060807,000000,26.8517,26.8517,26.6035,26.682,4446762.3359243,0
+PPH.US,D,20060808,000000,26.6353,26.7495,26.5827,26.682,1355454.0614037,0
+PPH.US,D,20060809,000000,26.7028,26.816,26.5897,26.6264,1530512.2691305,0
+PPH.US,D,20060810,000000,26.5222,26.6303,26.4487,26.6145,2279101.9734707,0
+PPH.US,D,20060811,000000,26.4199,26.5112,26.2352,26.404,2173508.7982148,0
+PPH.US,D,20060814,000000,26.4944,26.6403,26.4527,26.4814,1586749.3204758,0
+PPH.US,D,20060815,000000,26.5272,26.7842,26.5272,26.7544,1963590.6496704,0
+PPH.US,D,20060816,000000,26.811,26.953,26.8041,26.9341,1572246.0862199,0
+PPH.US,D,20060817,000000,27.0086,27.0264,26.7664,26.8517,3829718.1146166,0
+PPH.US,D,20060818,000000,26.7416,26.8517,26.6433,26.8309,2957468.1417011,0
+PPH.US,D,20060821,000000,26.8686,26.8686,26.678,26.6969,952402.55334137,0
+PPH.US,D,20060822,000000,26.6701,26.8875,26.6701,26.8359,1133572.1044652,0
+PPH.US,D,20060823,000000,26.9033,26.9301,26.823,26.9053,1282172.3353229,0
+PPH.US,D,20060824,000000,27.0086,27.1039,26.9858,27.0264,821864.37925839,0
+PPH.US,D,20060825,000000,26.9033,27.096,26.8915,27.0304,955970.44164073,0
+PPH.US,D,20060828,000000,27.0225,27.3402,27.0225,27.2528,1286489.6614807,0
+PPH.US,D,20060829,000000,27.2359,27.3779,27.2161,27.3223,1371736.2032644,0
+PPH.US,D,20060830,000000,27.3868,27.3868,27.2856,27.3054,2036359.6554958,0
+PPH.US,D,20060831,000000,27.3184,27.3184,27.2002,27.2608,1175042.0066099,0
+PPH.US,D,20060901,000000,27.355,27.4425,27.3134,27.4305,1401761.0611241,0
+PPH.US,D,20060905,000000,27.3868,27.4265,27.2786,27.3223,934597.36034887,0
+PPH.US,D,20060906,000000,27.228,27.228,27.1118,27.1813,825427.231013,0
+PPH.US,D,20060907,000000,27.0632,27.1039,26.9033,26.9441,1812200.1730224,0
+PPH.US,D,20060908,000000,26.9748,27.2031,26.9491,27.1893,769701.89261416,0
+PPH.US,D,20060911,000000,27.083,27.2984,27.083,27.2647,1158504.0082759,0
+PPH.US,D,20060912,000000,27.4385,27.643,27.367,27.6152,2475798.1847432,0
+PPH.US,D,20060913,000000,27.637,27.637,27.497,27.5714,1728217.8039704,0
+PPH.US,D,20060914,000000,27.4901,27.5596,27.3987,27.506,1908625.8295285,0
+PPH.US,D,20060915,000000,27.5368,27.7025,27.5368,27.5506,2333302.2461199,0
+PPH.US,D,20060918,000000,27.5963,27.6975,27.5328,27.5774,1238657.5960107,0
+PPH.US,D,20060919,000000,27.5774,27.6638,27.4265,27.6291,1658762.844589,0
+PPH.US,D,20060920,000000,27.7194,27.8723,27.7194,27.8127,1395912.6253629,0
+PPH.US,D,20060921,000000,27.8127,27.8127,27.5934,27.7025,2895378.6253589,0
+PPH.US,D,20060922,000000,27.643,27.6519,27.5397,27.6152,922892.43035494,0
+PPH.US,D,20060925,000000,27.779,27.8127,27.5963,27.7551,904316.64601602,0
+PPH.US,D,20060926,000000,27.8376,27.9249,27.6519,27.782,1004314.2200572,0
+PPH.US,D,20060927,000000,27.8534,27.8862,27.6897,27.8693,1314227.9280248,0
+PPH.US,D,20060928,000000,27.8693,27.8772,27.7273,27.8167,744267.34163767,0
+PPH.US,D,20060929,000000,27.8822,27.9477,27.779,27.8862,834092.10259716,0
+PPH.US,D,20061002,000000,27.8862,27.9745,27.779,27.779,1491071.0872103,0
+PPH.US,D,20061003,000000,27.7988,28.0123,27.7145,27.8921,1518302.6773528,0
+PPH.US,D,20061004,000000,27.9001,27.9745,27.7988,27.9517,2226428.7811891,0
+PPH.US,D,20061005,000000,27.9587,27.9695,27.6489,27.7442,2566890.1403612,0
+PPH.US,D,20061006,000000,27.7641,27.773,27.6082,27.773,1984960.7090354,0
+PPH.US,D,20061009,000000,27.7442,27.8127,27.633,27.6717,1114492.6656516,0
+PPH.US,D,20061010,000000,27.6489,27.6687,27.4712,27.6201,3267638.7134509,0
+PPH.US,D,20061011,000000,27.5328,27.643,27.497,27.633,2165112.8781202,0
+PPH.US,D,20061012,000000,27.6897,27.8504,27.6638,27.8167,1039433.0392747,0
+PPH.US,D,20061013,000000,27.6757,27.8326,27.6757,27.8038,1025430.4375669,0
+PPH.US,D,20061016,000000,27.7641,27.9695,27.7641,27.9388,1417793.3903654,0
+PPH.US,D,20061017,000000,27.9875,28.1929,27.9547,28.1334,2735074.4718163,0
+PPH.US,D,20061018,000000,28.2089,28.5712,28.2089,28.5027,4458715.0639199,0
+PPH.US,D,20061019,000000,28.6,28.603,28.3398,28.3618,3925645.1531926,0
+PPH.US,D,20061020,000000,28.3319,28.5503,28.2555,28.5463,4108594.6192304,0
+PPH.US,D,20061023,000000,28.4779,28.6,28.3598,28.5851,1632552.6657213,0
+PPH.US,D,20061024,000000,28.4927,28.4927,28.2297,28.4521,3342197.7072797,0
+PPH.US,D,20061025,000000,28.4193,28.4779,28.2763,28.4481,2788258.3697354,0
+PPH.US,D,20061026,000000,28.4163,28.456,28.1403,28.3846,5434527.4772492,0
+PPH.US,D,20061027,000000,28.2942,28.2942,28.1771,28.2505,4022593.6030435,0
+PPH.US,D,20061030,000000,28.1681,28.2297,28.053,28.0788,8489454.7744384,0
+PPH.US,D,20061031,000000,28.0291,28.1026,27.7859,27.8723,2452635.115448,0
+PPH.US,D,20061101,000000,27.8862,28.0252,27.7442,27.8058,3025154.2665671,0
+PPH.US,D,20061102,000000,27.5824,27.9001,27.5238,27.8862,3227947.7189112,0
+PPH.US,D,20061103,000000,27.9001,27.9547,27.7472,27.769,5547759.0762697,0
+PPH.US,D,20061106,000000,27.7442,28.1334,27.7442,28.1056,5523589.7053338,0
+PPH.US,D,20061107,000000,28.189,28.4272,28.1224,28.2902,3833534.8082265,0
+PPH.US,D,20061108,000000,28.0609,28.0609,27.6251,27.779,11658626.016143,0
+PPH.US,D,20061109,000000,27.7938,27.7938,26.811,26.9927,15487063.841084,0
+PPH.US,D,20061110,000000,26.9341,27.1198,26.7455,26.9669,10964741.246235,0
+PPH.US,D,20061113,000000,26.9828,27.2359,26.9093,27.0264,2691823.6474488,0
+PPH.US,D,20061114,000000,27.0384,27.3442,26.8587,27.2647,6363019.5380547,0
+PPH.US,D,20061115,000000,27.2528,27.5636,27.2528,27.3987,3557966.3062033,0
+PPH.US,D,20061116,000000,27.3987,27.6717,27.3987,27.5963,2260780.0309872,0
+PPH.US,D,20061117,000000,27.6638,27.8654,27.6152,27.8286,1767662.0078175,0
+PPH.US,D,20061120,000000,27.779,27.8693,27.6638,27.7343,3463559.2968322,0
+PPH.US,D,20061121,000000,27.7025,27.7273,27.502,27.5328,3861018.2256065,0
+PPH.US,D,20061122,000000,27.502,27.6489,27.502,27.6082,1385226.084717,0
+PPH.US,D,20061124,000000,27.362,27.5238,27.355,27.3967,688792.82316726,0
+PPH.US,D,20061127,000000,27.3312,27.4355,27.1724,27.2647,3712919.6346058,0
+PPH.US,D,20061128,000000,27.2002,27.4097,27.2002,27.3442,2910649.4290343,0
+PPH.US,D,20061129,000000,27.5714,27.637,27.4355,27.5685,5204763.3277804,0
+PPH.US,D,20061130,000000,27.779,27.779,27.5397,27.6082,1365377.0618658,0
+PPH.US,D,20061201,000000,27.779,27.779,27.5238,27.7194,1740181.6123644,0
+PPH.US,D,20061204,000000,26.9828,27.3898,26.9828,27.3481,4633273.6464078,0
+PPH.US,D,20061205,000000,27.3481,27.5368,27.3312,27.4673,3385194.6897919,0
+PPH.US,D,20061206,000000,27.502,27.502,27.2984,27.4513,1833561.166607,0
+PPH.US,D,20061207,000000,27.4137,27.5744,27.362,27.3987,1347302.9173838,0
+PPH.US,D,20061208,000000,27.355,27.4712,27.2399,27.4563,2412685.2425082,0
+PPH.US,D,20061211,000000,27.497,27.5238,27.3352,27.4137,2320325.0849227,0
+PPH.US,D,20061212,000000,27.4851,27.4851,27.3184,27.4077,2273755.1775665,0
+PPH.US,D,20061213,000000,27.4077,27.5288,27.4027,27.4752,892356.86685784,0
+PPH.US,D,20061214,000000,27.5685,27.7065,27.4941,27.6469,3763060.4521882,0
+PPH.US,D,20061215,000000,27.6638,27.7641,27.6042,27.7521,1872743.470127,0
+PPH.US,D,20061218,000000,27.6847,27.8216,27.6201,27.6807,2221339.8563759,0
+PPH.US,D,20061219,000000,27.6847,27.8216,27.6519,27.8127,7286673.4939755,0
+PPH.US,D,20061220,000000,27.8246,27.9001,27.7273,27.7551,1788274.5708524,0
+PPH.US,D,20061221,000000,27.8246,27.8246,27.5963,27.6469,1366135.5655048,0
+PPH.US,D,20061222,000000,27.5636,27.643,27.4425,27.5476,1208641.8039315,0
+PPH.US,D,20061226,000000,27.4781,27.5884,27.3481,27.5596,779123.25321944,0
+PPH.US,D,20061227,000000,27.5238,27.8098,27.5238,27.769,1064606.6972333,0
+PPH.US,D,20061228,000000,27.6897,27.8654,27.6897,27.7859,465650.72273295,0
+PPH.US,D,20061229,000000,27.6926,27.782,27.633,27.6847,1217290.5585724,0
+PPH.US,D,20070103,000000,26.7544,28.0649,26.7544,27.8882,3630482.4774824,0
+PPH.US,D,20070104,000000,27.8822,28.2982,27.8822,28.182,3004286.8543678,0
+PPH.US,D,20070105,000000,28.187,28.187,27.8772,27.9547,5349797.6849565,0
+PPH.US,D,20070108,000000,27.8504,27.9249,27.7065,27.8862,972251.57619253,0
+PPH.US,D,20070109,000000,27.9388,28.0172,27.8454,27.9199,2641949.766738,0
+PPH.US,D,20070110,000000,27.8127,27.9665,27.8127,27.9041,901254.42680935,0
+PPH.US,D,20070111,000000,27.9993,28.1612,27.9835,28.1294,1287511.0727555,0
+PPH.US,D,20070112,000000,28.0649,28.321,28.0609,28.2377,1138664.0512052,0
+PPH.US,D,20070116,000000,28.2049,28.325,28.1929,28.2505,583966.21002192,0
+PPH.US,D,20070117,000000,28.2049,28.5662,28.2049,28.4858,1242476.3042384,0
+PPH.US,D,20070118,000000,28.5732,28.8223,28.5712,28.7469,4175266.3839841,0
+PPH.US,D,20070119,000000,28.7519,28.9653,28.7519,28.8025,2368924.7198123,0
+PPH.US,D,20070122,000000,28.728,28.86,28.5145,28.6,3750584.9308479,0
+PPH.US,D,20070123,000000,28.603,28.603,28.328,28.456,2251121.9527788,0
+PPH.US,D,20070124,000000,28.5335,28.7598,28.46,28.7469,1571226.6895629,0
+PPH.US,D,20070125,000000,28.6734,28.6992,28.4689,28.4729,1765118.5527198,0
+PPH.US,D,20070126,000000,28.4521,28.5145,28.2863,28.4481,839942.55297623,0
+PPH.US,D,20070129,000000,28.5384,28.5384,28.3716,28.4193,632054.13196516,0
+PPH.US,D,20070130,000000,28.4401,28.4977,28.3598,28.4441,1040955.0830975,0
+PPH.US,D,20070131,000000,28.4312,28.6268,28.3846,28.603,1650613.7151871,0
+PPH.US,D,20070201,000000,28.6576,28.8362,28.6576,28.7985,1520591.2832863,0
+PPH.US,D,20070202,000000,28.8283,28.8829,28.6655,28.7647,921102.44235156,0
+PPH.US,D,20070205,000000,28.6734,28.7807,28.5712,28.7389,979372.243157,0
+PPH.US,D,20070206,000000,28.6913,28.733,28.593,28.733,529510.08089952,0
+PPH.US,D,20070207,000000,28.6913,28.7131,28.4232,28.5463,1928729.7015439,0
+PPH.US,D,20070208,000000,28.5335,28.5503,28.4133,28.4401,1754179.1775276,0
+PPH.US,D,20070209,000000,28.4401,28.5175,28.3448,28.3766,922121.83900852,0
+PPH.US,D,20070212,000000,28.3091,28.3676,28.2247,28.325,1041455.7156455,0
+PPH.US,D,20070213,000000,28.2823,28.3618,28.2297,28.3618,838664.27791922,0
+PPH.US,D,20070214,000000,28.328,28.5117,28.328,28.4521,1053420.5313484,0
+PPH.US,D,20070215,000000,28.3846,28.5145,28.3598,28.5027,585997.95217318,0
+PPH.US,D,20070216,000000,28.4312,28.4401,28.3319,28.4312,941209.33629382,0
+PPH.US,D,20070220,000000,28.4133,28.5117,28.3716,28.4133,1606589.2775463,0
+PPH.US,D,20070221,000000,28.3716,28.3806,28.2555,28.2763,1534586.8338315,0
+PPH.US,D,20070222,000000,28.2635,28.3359,28.1731,28.182,1756468.7907699,0
+PPH.US,D,20070223,000000,28.1612,28.1612,27.9745,28.0788,2407087.6266756,0
+PPH.US,D,20070226,000000,28.2049,28.3716,28.1642,28.2863,3219298.9642703,0
+PPH.US,D,20070227,000000,28.1681,28.2128,27.2091,27.8326,3393592.6245045,0
+PPH.US,D,20070228,000000,27.7442,27.9695,27.6717,27.7145,2417270.5128467,0
+PPH.US,D,20070301,000000,27.3987,27.7601,27.3352,27.6152,1457994.0832335,0
+PPH.US,D,20070302,000000,27.4712,27.6519,27.3084,27.3819,1260281.4972309,0
+PPH.US,D,20070305,000000,27.362,27.5685,27.2608,27.3312,1320080.3930218,0
+PPH.US,D,20070306,000000,27.4137,27.6559,27.355,27.6122,1463594.7209931,0
+PPH.US,D,20070307,000000,27.5238,27.7105,27.4941,27.4941,327218.26841224,0
+PPH.US,D,20070308,000000,27.5963,27.7393,27.5963,27.6847,1432289.5734585,0
+PPH.US,D,20070309,000000,27.8127,27.8723,27.776,27.8058,1047820.9008977,0
+PPH.US,D,20070312,000000,27.8098,27.8584,27.7025,27.8326,706345.18161342,0
+PPH.US,D,20070313,000000,27.7025,27.7988,27.3312,27.3352,2880626.5857925,0
+PPH.US,D,20070314,000000,27.3819,27.4781,27.096,27.3352,2296916.2322438,0
+PPH.US,D,20070315,000000,27.2856,27.367,27.2002,27.355,1024925.7757832,0
+PPH.US,D,20070316,000000,27.2687,27.4513,27.2528,27.2647,1141976.0830315,0
+PPH.US,D,20070319,000000,27.3967,27.5636,27.3084,27.5556,749859.92092564,0
+PPH.US,D,20070320,000000,27.5288,27.8098,27.5288,27.7551,1218045.0329757,0
+PPH.US,D,20070321,000000,27.7393,28.1086,27.6519,28.049,1721603.8134076,0
+PPH.US,D,20070322,000000,27.9914,28.1086,27.9745,28.045,2168928.5644211,0
+PPH.US,D,20070323,000000,28.0202,28.0906,27.8654,27.9547,1134078.7808668,0
+PPH.US,D,20070326,000000,27.916,28.1184,27.8723,28.1086,1116262.5074759,0
+PPH.US,D,20070327,000000,28.0073,28.0649,27.8802,27.916,2313959.8996704,0
+PPH.US,D,20070328,000000,27.8376,27.8921,27.7025,27.7393,1180390.817132,0
+PPH.US,D,20070329,000000,27.8624,28.0073,27.779,27.9547,2197173.5073669,0
+PPH.US,D,20070330,000000,27.8882,27.9914,27.6847,27.9477,1134339.6738848,0
+PPH.US,D,20070402,000000,27.9993,28.1771,27.9547,28.1026,1728978.3222274,0
+PPH.US,D,20070403,000000,28.2128,28.4481,28.1334,28.3716,1094645.6574183,0
+PPH.US,D,20070404,000000,28.3846,28.5523,28.3448,28.5335,1055455.2954266,0
+PPH.US,D,20070405,000000,28.5712,28.7389,28.5463,28.6734,543508.65337162,0
+PPH.US,D,20070409,000000,28.7131,28.7677,28.6576,28.7369,435357.92069271,0
+PPH.US,D,20070410,000000,28.7469,28.875,28.7131,28.8462,1435089.8923383,0
+PPH.US,D,20070411,000000,28.7856,28.8998,28.6863,28.864,2284701.6039214,0
+PPH.US,D,20070412,000000,28.8829,29.1112,28.8223,29.1092,3321069.4020627,0
+PPH.US,D,20070413,000000,29.3972,29.7972,29.3972,29.7585,3080360.8408568,0
+PPH.US,D,20070416,000000,29.9174,30.0345,29.8071,30.0345,1448577.759173,0
+PPH.US,D,20070417,000000,30.1884,30.2558,30.1049,30.1377,3476540.4872652,0
+PPH.US,D,20070418,000000,29.9482,30.0861,29.7943,30.0385,1950859.2718568,0
+PPH.US,D,20070419,000000,30.0057,30.3462,30.0057,30.2985,5869126.8943028,0
+PPH.US,D,20070420,000000,30.3501,30.502,30.3115,30.4207,3451606.5688366,0
+PPH.US,D,20070423,000000,30.3661,30.4038,30.1963,30.233,2165883.4694666,0
+PPH.US,D,20070424,000000,30.2648,30.2837,30.0941,30.2202,1127971.4667056,0
+PPH.US,D,20070425,000000,30.2698,30.5477,30.236,30.4971,2314472.6199258,0
+PPH.US,D,20070426,000000,30.4346,30.519,30.3959,30.4922,1081152.7540389,0
+PPH.US,D,20070427,000000,30.4137,30.4177,30.2698,30.3393,1653926.7543222,0
+PPH.US,D,20070430,000000,30.4296,30.4346,29.9442,29.9442,3768146.3550745,0
+PPH.US,D,20070501,000000,30.233,30.2985,29.9362,30.1794,1988523.56079,0
+PPH.US,D,20070502,000000,30.1884,30.3075,30.1457,30.236,1201763.8984239,0
+PPH.US,D,20070503,000000,30.3393,30.4574,30.1546,30.4207,2097676.5658737,0
+PPH.US,D,20070504,000000,30.4882,30.7244,30.4782,30.6976,3560510.7686099,0
+PPH.US,D,20070507,000000,30.7016,30.8088,30.6758,30.7999,738921.55304232,0
+PPH.US,D,20070508,000000,30.7244,30.7622,30.5885,30.7086,1527711.9502507,0
+PPH.US,D,20070509,000000,30.6976,30.7492,30.5656,30.6937,1001769.7576506,0
+PPH.US,D,20070510,000000,30.5835,30.5835,30.0901,30.0951,5034280.3173024,0
+PPH.US,D,20070511,000000,30.0951,30.3393,30.0603,30.3273,1171482.1767821,0
+PPH.US,D,20070514,000000,30.4087,30.5428,30.2876,30.3591,1146034.5307892,0
+PPH.US,D,20070515,000000,30.4137,30.5428,30.3423,30.373,916526.23779369,0
+PPH.US,D,20070516,000000,30.5696,30.6867,30.4852,30.6549,1573004.5898589,0
+PPH.US,D,20070517,000000,30.5745,30.6241,30.4971,30.6043,715761.50567394,0
+PPH.US,D,20070518,000000,30.6708,30.8575,30.6123,30.8455,1983440.6798305,0
+PPH.US,D,20070521,000000,30.9051,31.0192,30.8654,30.921,2049591.6658573,0
+PPH.US,D,20070522,000000,30.8356,31.057,30.7999,30.9011,1823131.4897431,0
+PPH.US,D,20070523,000000,31.0451,31.0868,30.8575,30.9051,1115757.8456922,0
+PPH.US,D,20070524,000000,30.8327,30.9389,30.7046,30.7492,1349855.438262,0
+PPH.US,D,20070525,000000,30.7016,30.7999,30.6549,30.7284,738152.97631381,0
+PPH.US,D,20070529,000000,30.7721,30.788,30.6003,30.6758,917294.8145222,0
+PPH.US,D,20070530,000000,30.5269,30.5954,30.2876,30.5954,2298709.242174,0
+PPH.US,D,20070531,000000,30.6321,30.7244,30.5477,30.5477,2014732.7323486,0
+PPH.US,D,20070601,000000,30.5954,30.6897,30.4882,30.6202,3046270.4840767,0
+PPH.US,D,20070604,000000,30.4703,30.6153,30.4703,30.6153,1085220.2675773,0
+PPH.US,D,20070605,000000,30.4614,30.513,30.2737,30.4137,1645530.8342275,0
+PPH.US,D,20070606,000000,30.245,30.3243,30.0265,30.0791,2553148.4316713,0
+PPH.US,D,20070607,000000,29.8757,30.0146,29.5103,29.5222,4316481.0256235,0
+PPH.US,D,20070608,000000,29.4676,29.6473,29.3783,29.6443,2419811.9533265,0
+PPH.US,D,20070611,000000,29.6473,29.8359,29.6017,29.7258,1341460.5254763,0
+PPH.US,D,20070612,000000,29.6602,29.6761,29.3783,29.3832,1883691.9110999,0
+PPH.US,D,20070613,000000,29.4358,29.7327,29.3356,29.7148,2454676.9306888,0
+PPH.US,D,20070614,000000,29.7029,29.8479,29.6562,29.7396,1374276.6364352,0
+PPH.US,D,20070615,000000,29.8597,30.1347,29.8597,29.9808,1217796.2276652,0
+PPH.US,D,20070618,000000,30.0186,30.0295,29.7615,29.8101,1038152.7495999,0
+PPH.US,D,20070619,000000,29.8717,30.0216,29.8071,29.8627,2060274.1772675,0
+PPH.US,D,20070620,000000,29.8905,29.9174,29.413,29.418,3352364.4765076,0
+PPH.US,D,20070621,000000,29.3535,29.5897,29.1876,29.5609,3609107.3815726,0
+PPH.US,D,20070622,000000,29.4358,29.4885,28.9941,29.0805,3102757.3480415,0
+PPH.US,D,20070625,000000,29.1003,29.409,28.9831,29.0675,2680378.6031639,0
+PPH.US,D,20070626,000000,29.1916,29.5252,29.1778,29.3207,2546024.74278,0
+PPH.US,D,20070627,000000,29.1628,29.4805,29.1628,29.4398,2789015.8660655,0
+PPH.US,D,20070628,000000,29.5103,29.7287,29.4358,29.4805,4424372.8799024,0
+PPH.US,D,20070629,000000,29.5103,29.5282,29.2006,29.3783,2008624.4108785,0
+PPH.US,D,20070702,000000,29.5371,29.5937,29.4358,29.5847,1216778.8456261,0
+PPH.US,D,20070703,000000,29.5967,29.7396,29.5967,29.6523,668193.35514868,0
+PPH.US,D,20070705,000000,29.6275,29.6761,29.5331,29.6523,1973509.6208967,0
+PPH.US,D,20070706,000000,29.7228,29.7228,29.4577,29.5331,859270.79710046,0
+PPH.US,D,20070709,000000,29.5719,29.5937,29.4616,29.5222,1184460.3452883,0
+PPH.US,D,20070710,000000,29.405,29.4924,29.2006,29.2085,1652904.3357384,0
+PPH.US,D,20070711,000000,29.1092,29.4308,29.1092,29.418,1601757.2165152,0
+PPH.US,D,20070712,000000,29.3535,29.9908,29.3535,29.9769,3212934.786327,0
+PPH.US,D,20070713,000000,29.9034,30.0096,29.8141,29.9144,1030521.376998,0
+PPH.US,D,20070716,000000,29.972,29.9908,29.8429,29.961,996419.93981942,0
+PPH.US,D,20070717,000000,29.957,29.957,29.698,29.7545,1248331.7911622,0
+PPH.US,D,20070718,000000,29.6195,29.6364,29.3117,29.4964,4157957.7943038,0
+PPH.US,D,20070719,000000,29.5937,29.5967,29.3495,29.4488,2429230.2920049,0
+PPH.US,D,20070720,000000,29.4308,29.4308,29.0129,29.0606,3542194.8699799,0
+PPH.US,D,20070723,000000,29.3674,29.7903,29.3674,29.5669,3455429.3063002,0
+PPH.US,D,20070724,000000,29.4011,29.4805,29.0219,29.0289,2471471.7928049,0
+PPH.US,D,20070725,000000,29.14,29.2671,29.006,29.1112,1866638.1705838,0
+PPH.US,D,20070726,000000,28.873,29.0606,28.2863,28.4401,6764287.1019673,0
+PPH.US,D,20070727,000000,28.3885,28.456,27.7065,27.7233,6836289.5456822,0
+PPH.US,D,20070730,000000,27.8822,27.9665,27.5685,27.8038,4354903.8181957,0
+PPH.US,D,20070731,000000,27.9914,28.1184,27.6638,27.6638,2922088.4294656,0
+PPH.US,D,20070801,000000,27.7393,28.1146,27.6807,28.0252,6249022.3842325,0
+PPH.US,D,20070802,000000,28.1443,28.2902,27.9695,28.187,1440435.6809337,0
+PPH.US,D,20070803,000000,28.2377,28.2942,27.7601,27.7938,2247036.3076793,0
+PPH.US,D,20070806,000000,27.9299,28.4521,27.8882,28.4352,2528972.0095729,0
+PPH.US,D,20070807,000000,28.3558,28.8392,28.3031,28.5265,3579341.402113,0
+PPH.US,D,20070808,000000,28.5335,28.8829,28.5335,28.8829,2953649.4334732,0
+PPH.US,D,20070809,000000,28.5384,28.7221,28.2635,28.2635,3490281.1886462,0
+PPH.US,D,20070810,000000,27.0036,28.1929,27.0036,28.1294,3459756.7055476,0
+PPH.US,D,20070813,000000,28.1364,28.2555,28.0401,28.1146,2080886.7403024,0
+PPH.US,D,20070814,000000,28.1334,28.1334,27.6757,27.6757,2476814.5594733,0
+PPH.US,D,20070815,000000,27.7025,28.0252,27.5506,27.6012,2358239.1864754,0
+PPH.US,D,20070816,000000,26.6085,27.6638,26.2938,27.5963,3653384.6537596,0
+PPH.US,D,20070817,000000,28.0202,28.0361,27.4513,27.8058,2662812.1423924,0
+PPH.US,D,20070820,000000,27.911,28.0291,27.7145,27.8822,3283674.064619,0
+PPH.US,D,20070821,000000,27.8127,28.0946,27.7601,27.916,1410669.701474,0
+PPH.US,D,20070822,000000,28.1146,28.2377,28.0073,28.2167,1190577.7325389,0
+PPH.US,D,20070823,000000,28.317,28.4193,28.1184,28.2902,2388258.0004813,0
+PPH.US,D,20070824,000000,28.2783,28.4729,28.1681,28.4729,543758.46599111,0
+PPH.US,D,20070827,000000,28.3716,28.4133,28.2595,28.2982,701769.9843645,0
+PPH.US,D,20070828,000000,28.1612,28.2595,27.8654,27.9339,678365.16092138,0
+PPH.US,D,20070829,000000,28.0252,28.2415,27.7909,28.2415,713225.10173894,0
+PPH.US,D,20070830,000000,27.9745,28.2207,27.9745,28.0788,1382676.5857656,0
+PPH.US,D,20070831,000000,28.2982,28.4104,28.1562,28.2595,650631.93092197,0
+PPH.US,D,20070904,000000,28.317,28.4887,28.2465,28.4441,779881.75685846,0
+PPH.US,D,20070905,000000,28.2823,28.3061,28.1146,28.2415,1669193.5287618,0
+PPH.US,D,20070906,000000,28.2823,28.4819,28.2167,28.4441,2681646.8051314,0
+PPH.US,D,20070907,000000,28.0738,28.3716,27.8961,27.9617,1883946.7602641,0
+PPH.US,D,20070910,000000,28.0788,28.1642,27.8534,27.9587,2099209.690095,0
+PPH.US,D,20070911,000000,28.0906,28.1443,27.9695,28.1224,617799.70301987,0
+PPH.US,D,20070912,000000,28.0738,28.2297,28.0172,28.1562,511700.85867123,0
+PPH.US,D,20070913,000000,28.3448,28.4819,28.2247,28.2664,1635856.639076,0
+PPH.US,D,20070914,000000,28.189,28.2902,28.0401,28.2415,3301229.444992,0
+PPH.US,D,20070917,000000,28.182,28.2465,27.8961,28.0569,4082895.1460002,0
+PPH.US,D,20070918,000000,28.0986,28.6358,28.0986,28.5463,3407596.2335213,0
+PPH.US,D,20070919,000000,28.6834,28.9901,28.589,28.875,4643957.1651269,0
+PPH.US,D,20070920,000000,28.8561,28.9941,28.7082,28.7221,2158249.0749378,0
+PPH.US,D,20070921,000000,28.9554,29.0169,28.88,28.9028,2642197.5647397,0
+PPH.US,D,20070924,000000,28.9068,28.9484,28.7369,28.7807,3056193.4845389,0
+PPH.US,D,20070925,000000,28.7469,28.88,28.6694,28.7429,804054.14972114,0
+PPH.US,D,20070926,000000,28.7856,29.0021,28.7856,28.9454,1428231.1257008,0
+PPH.US,D,20070927,000000,28.9782,29.0169,28.8948,28.9941,805842.12310662,0
+PPH.US,D,20070928,000000,28.9335,28.9335,28.728,28.8025,624677.6085275,0
+PPH.US,D,20071001,000000,28.875,29.2869,28.873,29.2463,2962559.0811322,0
+PPH.US,D,20071002,000000,29.2829,29.3574,29.0834,29.1916,3186976.4346966,0
+PPH.US,D,20071003,000000,29.1242,29.4676,29.1242,29.4398,4232264.9608952,0
+PPH.US,D,20071004,000000,29.4964,29.694,29.4885,29.5639,3325911.5361832,0
+PPH.US,D,20071005,000000,29.7287,29.8429,29.694,29.7476,1470206.696938,0
+PPH.US,D,20071008,000000,29.8071,29.8101,29.5569,29.6056,1107627.8551602,0
+PPH.US,D,20071009,000000,29.7058,29.7863,29.4885,29.694,1560794.9980812,0
+PPH.US,D,20071010,000000,29.7228,29.8041,29.4805,29.4924,2362059.909321,0
+PPH.US,D,20071011,000000,29.4398,29.5331,29.3077,29.3922,1729744.8843379,0
+PPH.US,D,20071012,000000,29.3405,29.413,29.2463,29.3832,843247.53363975,0
+PPH.US,D,20071015,000000,29.0953,29.6722,29.0785,29.1738,1943232.9357997,0
+PPH.US,D,20071016,000000,29.2323,29.2323,28.9028,28.9653,1618554.0932493,0
+PPH.US,D,20071017,000000,29.0357,29.1738,28.8323,28.9603,989297.25823706,0
+PPH.US,D,20071018,000000,28.9236,29.1837,28.9196,29.0557,2795633.8858641,0
+PPH.US,D,20071019,000000,28.9236,29.1152,28.6774,28.6834,1311681.4510003,0
+PPH.US,D,20071022,000000,28.4193,28.6069,28.2823,28.6,2384958.0563626,0
+PPH.US,D,20071023,000000,28.5523,28.9196,28.5523,28.9196,903551.09121435,0
+PPH.US,D,20071024,000000,28.8531,28.8908,28.4819,28.8908,1865367.9539984,0
+PPH.US,D,20071025,000000,28.6734,29.0487,28.6178,28.9693,1063095.733809,0
+PPH.US,D,20071026,000000,29.0864,29.1628,28.9871,29.1628,603550.31061934,0
+PPH.US,D,20071029,000000,29.1876,29.4458,29.1628,29.3574,1084723.664265,0
+PPH.US,D,20071030,000000,29.2621,29.4716,29.2552,29.3405,1713465.7644041,0
+PPH.US,D,20071031,000000,29.3644,29.4835,29.1808,29.4766,1158250.1664206,0
+PPH.US,D,20071101,000000,29.3972,29.4011,28.9335,28.9653,1737133.495483,0
+PPH.US,D,20071102,000000,29.0675,29.0834,28.6526,28.8253,1146285.3507177,0
+PPH.US,D,20071105,000000,28.7569,28.9554,28.6089,28.8223,2260022.534657,0
+PPH.US,D,20071106,000000,28.7856,28.8998,28.6774,28.8998,1530512.2691305,0
+PPH.US,D,20071107,000000,28.728,28.7677,28.2863,28.3031,1336358.5056468,0
+PPH.US,D,20071108,000000,28.3676,28.5067,28.1056,28.4024,3341939.8361887,0
+PPH.US,D,20071109,000000,28.1482,28.7429,28.1482,28.3319,2574771.3255826,0
+PPH.US,D,20071112,000000,28.456,28.9028,28.3488,28.589,2001757.5857694,0
+PPH.US,D,20071113,000000,28.7131,29.0745,28.5821,29.0606,1721347.9569344,0
+PPH.US,D,20071114,000000,29.2671,29.2671,28.9415,29.0021,1627710.5316008,0
+PPH.US,D,20071115,000000,28.873,29.1738,28.8114,28.8482,2401490.0108428,0
+PPH.US,D,20071116,000000,28.9365,29.0636,28.7856,29.0557,1609393.6256619,0
+PPH.US,D,20071119,000000,29.0636,29.0636,28.7181,28.7469,1787005.3615759,0
+PPH.US,D,20071120,000000,28.728,28.873,28.4729,28.6794,1693864.5395545,0
+PPH.US,D,20071121,000000,28.4401,28.6089,28.1969,28.2863,1268939.3176525,0
+PPH.US,D,20071123,000000,28.5851,28.7569,28.4977,28.6655,946300.27572491,0
+PPH.US,D,20071126,000000,28.7429,28.875,28.3488,28.4064,1566392.613914,0
+PPH.US,D,20071127,000000,28.5771,29.0259,28.5145,28.8868,1975035.6939553,0
+PPH.US,D,20071128,000000,28.9653,29.5539,28.9286,29.5282,5520023.8316523,0
+PPH.US,D,20071129,000000,29.5569,29.7396,29.3405,29.6562,1356472.4507516,0
+PPH.US,D,20071130,000000,29.7525,29.8558,29.5669,29.7366,1463083.0080467,0
+PPH.US,D,20071203,000000,29.4458,29.6443,29.3783,29.5222,1008643.6339224,0
+PPH.US,D,20071204,000000,29.3405,29.6135,29.14,29.4408,670984.60824792,0
+PPH.US,D,20071205,000000,29.2463,29.8269,29.2463,29.8141,927724.49138599,0
+PPH.US,D,20071206,000000,29.7773,29.9402,29.5639,29.8627,765893.25747585,0
+PPH.US,D,20071207,000000,29.681,29.961,29.681,29.8479,1022637.1698497,0
+PPH.US,D,20071210,000000,29.6364,29.9908,29.6364,29.969,2674521.1016222,0
+PPH.US,D,20071211,000000,29.7863,30.1099,29.5371,29.5371,1954679.9947025,0
+PPH.US,D,20071212,000000,30.2202,30.2202,29.2363,29.5569,2449328.1201665,0
+PPH.US,D,20071213,000000,29.2463,29.6096,29.2463,29.5371,2135092.0494963,0
+PPH.US,D,20071214,000000,29.2671,29.4656,29.145,29.145,501524.01635378,0
+PPH.US,D,20071217,000000,29.1698,29.3535,28.9782,28.9831,2226942.5087534,0
+PPH.US,D,20071218,000000,29.0953,29.3029,28.9693,29.1778,2007344.1212037,0
+PPH.US,D,20071219,000000,29.1003,29.2244,28.8422,29.0169,3446773.5004966,0
+PPH.US,D,20071220,000000,28.9871,29.1003,28.8323,28.8998,2710912.1520431,0
+PPH.US,D,20071221,000000,29.145,29.2552,29.0289,29.2085,1037648.0878161,0
+PPH.US,D,20071224,000000,29.2671,29.2671,29.0904,29.2294,725941.36991824,0
+PPH.US,D,20071226,000000,29.1698,29.1808,29.0259,29.14,2035596.115312,0
+PPH.US,D,20071227,000000,29.136,29.14,28.7647,28.7856,1744758.8242312,0
+PPH.US,D,20071228,000000,28.7677,28.9653,28.6863,28.7598,960039.96979696,0
+PPH.US,D,20071231,000000,28.6615,28.7429,28.4729,28.4927,2600983.5190682,0
+PPH.US,D,20080102,000000,28.5145,28.6436,28.2377,28.328,2163333.9705153,0
+PPH.US,D,20080103,000000,28.3676,28.5225,28.3676,28.4104,723400.93674744,0
+PPH.US,D,20080104,000000,28.3806,28.4312,28.1562,28.1612,2162814.1990973,0
+PPH.US,D,20080107,000000,28.5145,28.8531,28.2377,28.6774,3494607.5805846,0
+PPH.US,D,20080108,000000,28.8561,29.7029,28.8323,29.2741,4604519.0051336,0
+PPH.US,D,20080109,000000,29.3674,29.7545,29.2949,29.6275,5450302.9427083,0
+PPH.US,D,20080110,000000,29.6245,29.8101,29.405,29.7327,6357674.7567683,0
+PPH.US,D,20080111,000000,29.6473,29.8479,29.413,29.7396,2486223.8323712,0
+PPH.US,D,20080114,000000,30.2558,30.2558,29.4308,29.4488,3225910.9402152,0
+PPH.US,D,20080115,000000,29.1966,29.4011,29.0079,29.14,3555429.9022682,0
+PPH.US,D,20080116,000000,28.8531,29.427,28.8531,29.2046,2397925.1444703,0
+PPH.US,D,20080117,000000,29.132,29.15,28.3676,28.4024,5224861.1559421,0
+PPH.US,D,20080118,000000,28.3716,28.456,27.8098,27.8654,6530448.3877976,0
+PPH.US,D,20080122,000000,27.2568,27.4385,26.7416,27.1247,5384910.4603204,0
+PPH.US,D,20080123,000000,26.7138,27.0384,26.1369,26.9788,6164804.3048864,0
+PPH.US,D,20080124,000000,26.9341,27.5437,26.7714,27.0344,4128189.8002263,0
+PPH.US,D,20080125,000000,27.1655,27.1655,25.7726,26.3077,7915665.4067341,0
+PPH.US,D,20080128,000000,26.1657,26.7882,26.1657,26.7882,4981869.0253477,0
+PPH.US,D,20080129,000000,26.809,26.9788,26.7068,26.7296,3783788.8557524,0
+PPH.US,D,20080130,000000,26.82,26.82,26.3673,26.4487,6106532.4894629,0
+PPH.US,D,20080131,000000,26.2054,26.8269,25.9027,26.6264,4488747.9802512,0
+PPH.US,D,20080201,000000,26.7455,27.0036,26.4944,26.9143,2462811.9577654,0
+PPH.US,D,20080204,000000,26.9143,27.3481,26.9143,27.2002,6911615.1016217,0
+PPH.US,D,20080205,000000,26.9093,27.1813,26.6513,26.7792,2339158.7403528,0
+PPH.US,D,20080206,000000,26.8269,26.8984,26.5946,26.6513,2871972.7946068,0
+PPH.US,D,20080207,000000,26.5758,26.7455,26.3801,26.5867,1740181.6123644,0
+PPH.US,D,20080208,000000,26.4129,26.4566,26.0943,26.133,2267655.9218769,0
+PPH.US,D,20080211,000000,26.1101,26.2452,25.9454,26.2452,2980367.2960515,0
+PPH.US,D,20080212,000000,26.3365,26.682,26.3137,26.6403,2611668.0450962,0
+PPH.US,D,20080213,000000,26.6701,26.9272,26.5897,26.9053,2380627.6351884,0
+PPH.US,D,20080214,000000,26.7842,26.9341,26.4129,26.4288,1550102.4135816,0
+PPH.US,D,20080215,000000,26.4606,26.6601,26.3753,26.5589,2485969.9905159,0
+PPH.US,D,20080219,000000,26.6473,26.9341,26.6473,26.6969,1966897.6449518,0
+PPH.US,D,20080220,000000,26.4129,26.6513,26.404,26.5946,2745765.041698,0
+PPH.US,D,20080221,000000,26.8567,26.8567,26.3365,26.3723,1544508.8269847,0
+PPH.US,D,20080222,000000,26.1747,26.5867,26.0863,26.531,3379341.217486,0
+PPH.US,D,20080225,000000,26.4725,26.8765,26.4725,26.809,1393364.1337205,0
+PPH.US,D,20080226,000000,26.9788,26.9828,26.6571,26.8438,1645779.6395381,0
+PPH.US,D,20080227,000000,26.7098,26.8269,26.5559,26.5867,1719312.1855473,0
+PPH.US,D,20080228,000000,26.4894,26.5032,26.266,26.4328,844520.77215199,0
+PPH.US,D,20080229,000000,26.27,26.2839,25.9116,26.1171,1579622.6096575,0
+PPH.US,D,20080303,000000,26.1965,26.1965,25.8659,26.0456,2267904.7271874,0
+PPH.US,D,20080304,000000,25.8609,25.9454,25.7766,25.8947,2357224.8263632,0
+PPH.US,D,20080305,000000,25.8511,26.0168,25.6148,25.9027,3832010.7497858,0
+PPH.US,D,20080306,000000,25.6406,25.8322,25.3775,25.46,1773513.4655055,0
+PPH.US,D,20080307,000000,25.3626,25.3954,24.9903,25.1363,2453152.8722481,0
+PPH.US,D,20080310,000000,25.0191,25.1363,24.8265,24.9566,2324402.6715506,0
+PPH.US,D,20080311,000000,25.2098,25.3626,24.9288,25.2961,2656449.979067,0
+PPH.US,D,20080312,000000,24.9963,25.4907,24.9963,25.2018,1904296.4156632,0
+PPH.US,D,20080313,000000,24.62,25.4172,24.6161,25.1968,2143481.9257372,0
+PPH.US,D,20080314,000000,25.4986,25.4986,24.5357,24.7699,3441173.870046,0
+PPH.US,D,20080317,000000,24.0631,25.1442,24.0631,24.9288,5692795.4480637,0
+PPH.US,D,20080318,000000,24.9427,25.6525,24.9368,25.5741,1636616.1500239,0
+PPH.US,D,20080319,000000,25.5631,25.997,25.4986,25.6118,3409116.2627261,0
+PPH.US,D,20080320,000000,25.4828,25.8153,25.4788,25.724,1620585.8354006,0
+PPH.US,D,20080324,000000,25.7617,25.8471,25.6366,25.7647,2100223.0428982,0
+PPH.US,D,20080325,000000,25.7766,25.9454,25.6525,25.6862,807623.04532945,0
+PPH.US,D,20080326,000000,25.6049,25.6684,25.5264,25.5264,1174286.5248977,0
+PPH.US,D,20080327,000000,25.7339,25.8431,25.6118,25.6525,1429505.3715219,0
+PPH.US,D,20080328,000000,25.7696,25.8609,25.4638,25.5831,847066.24186754,0
+PPH.US,D,20080331,000000,25.0926,25.1214,24.6448,25.0926,2498697.3390937,0
+PPH.US,D,20080401,000000,25.185,25.5741,25.0926,25.4728,3181884.4879566,0
+PPH.US,D,20080402,000000,25.5393,25.5661,25.0847,25.2177,1729236.1933184,0
+PPH.US,D,20080403,000000,25.0975,25.3527,25.0559,25.2921,1273006.8311907,0
+PPH.US,D,20080404,000000,25.46,25.6485,25.2793,25.5701,2956698.5576637,0
+PPH.US,D,20080407,000000,25.6764,25.988,25.6764,25.7806,2065619.9658628,0
+PPH.US,D,20080408,000000,25.5543,25.8471,25.5543,25.6485,1214992.8868586,0
+PPH.US,D,20080409,000000,25.72,25.7766,25.2891,25.5831,1404307.5381486,0
+PPH.US,D,20080410,000000,25.6734,25.9742,25.6485,25.8391,1810917.8687296,0
+PPH.US,D,20080411,000000,25.6277,25.8431,25.1125,25.5076,821612.552021,0
+PPH.US,D,20080414,000000,25.5264,25.6148,25.3954,25.4638,820344.3500535,0
+PPH.US,D,20080415,000000,25.5661,25.5791,25.2475,25.2961,1091084.8202816,0
+PPH.US,D,20080416,000000,25.3587,25.445,25.1928,25.4172,1009910.8285809,0
+PPH.US,D,20080417,000000,25.3447,25.3447,25.0717,25.1214,3914708.7999272,0
+PPH.US,D,20080418,000000,25.456,25.456,24.7551,25.3775,2566890.1403612,0
+PPH.US,D,20080421,000000,25.2891,25.3557,25.0847,25.1045,1127470.8341578,0
+PPH.US,D,20080422,000000,24.9158,25.2128,24.891,25.0231,1438907.5932571,0
+PPH.US,D,20080423,000000,25.0013,25.2206,24.9238,25.1125,1220084.8335985,0
+PPH.US,D,20080424,000000,25.2177,25.4688,24.8265,25.2504,2446525.7866689,0
+PPH.US,D,20080425,000000,25.3587,25.6644,25.3587,25.5701,2046021.76294,0
+PPH.US,D,20080428,000000,25.5433,25.7696,25.5433,25.5999,735510.8049391,0
+PPH.US,D,20080429,000000,25.3874,25.445,25.165,25.2584,1488528.6394216,0
+PPH.US,D,20080430,000000,25.2276,25.5026,25.2128,25.2226,1053484.9991211,0
+PPH.US,D,20080501,000000,25.1442,25.7438,25.1442,25.6803,1638395.0576289,0
+PPH.US,D,20080502,000000,25.8609,25.8699,25.73,25.7945,742669.74964366,0
+PPH.US,D,20080505,000000,25.6277,25.7438,25.437,25.6684,1504048.2484075,0
+PPH.US,D,20080506,000000,25.5701,25.6197,25.3825,25.6197,1282434.2356497,0
+PPH.US,D,20080507,000000,25.5543,25.5791,25.1412,25.182,1832295.9865662,0
+PPH.US,D,20080508,000000,25.3587,25.3587,25.182,25.2395,788542.59920681,0
+PPH.US,D,20080509,000000,25.0609,25.1968,24.9784,25.0717,1008614.4219629,0
+PPH.US,D,20080512,000000,25.0459,25.2891,24.9616,25.2614,676068.49651637,0
+PPH.US,D,20080513,000000,25.2356,25.452,25.188,25.188,1210669.516847,0
+PPH.US,D,20080514,000000,25.2504,25.5165,25.2504,25.4292,924693.49875676,0
+PPH.US,D,20080515,000000,25.3666,25.5076,25.2921,25.46,554369.45846581,0
+PPH.US,D,20080516,000000,25.5433,25.5433,25.3408,25.4907,885228.14142178,0
+PPH.US,D,20080519,000000,25.46,25.6118,25.3914,25.5373,1272627.0757167,0
+PPH.US,D,20080520,000000,25.45,25.6734,25.3557,25.3994,1695524.5847034,0
+PPH.US,D,20080521,000000,25.2891,25.6069,25.1442,25.2276,2624727.8056273,0
+PPH.US,D,20080522,000000,25.0609,25.2713,25.037,25.2128,1681677.1085737,0
+PPH.US,D,20080523,000000,25.1532,25.2356,24.8881,24.8881,1204816.0445411,0
+PPH.US,D,20080527,000000,24.8881,25.0529,24.6896,25.0043,1702013.6689565,0
+PPH.US,D,20080528,000000,24.9903,25.1323,24.8832,25.0609,1092609.8860312,0
+PPH.US,D,20080529,000000,25.0459,25.5115,25.0459,25.3527,1284077.1565465,0
+PPH.US,D,20080530,000000,25.3626,25.6118,25.3626,25.5235,688667.91685751,0
+PPH.US,D,20080602,000000,25.3775,25.5076,25.0677,25.2177,1876315.3876622,0
+PPH.US,D,20080603,000000,25.1214,25.4172,25.1214,25.2316,1419641.8022878,0
+PPH.US,D,20080604,000000,25.0926,25.3408,25.0926,25.1928,877596.76881989,0
+PPH.US,D,20080605,000000,25.2554,25.3874,25.1532,25.3378,1112039.8683593,0
+PPH.US,D,20080606,000000,25.185,25.1968,24.6706,24.6706,2734214.2299733,0
+PPH.US,D,20080609,000000,24.8027,24.8027,24.4831,24.625,1179414.7347599,0
+PPH.US,D,20080610,000000,24.4642,24.5823,24.2865,24.4523,1421603.0328126,0
+PPH.US,D,20080611,000000,24.3898,24.4294,24.0522,24.1465,1688274.9821933,0
+PPH.US,D,20080612,000000,24.1505,24.3341,24.076,24.1534,742484.40479694,0
+PPH.US,D,20080613,000000,24.215,24.4324,24.215,24.4096,1762573.0830043,0
+PPH.US,D,20080616,000000,24.5207,24.5207,24.076,24.2101,2205569.4274615,0
+PPH.US,D,20080617,000000,24.354,24.5297,24.2001,24.2001,1751748.5410323,0
+PPH.US,D,20080618,000000,24.2527,24.4046,24.0205,24.0582,1737383.3081025,0
+PPH.US,D,20080619,000000,23.9609,24.4294,23.9609,24.2677,1427867.4871699,0
+PPH.US,D,20080620,000000,24.1733,24.1773,23.8894,23.9817,1590139.9224,0
+PPH.US,D,20080623,000000,23.9688,24.1604,23.9688,24.0711,2139412.397581,0
+PPH.US,D,20080624,000000,23.9688,24.3788,23.9688,24.2865,4914182.9004817,0
+PPH.US,D,20080625,000000,24.4136,24.6628,24.2557,24.4235,2965896.2956821,0
+PPH.US,D,20080626,000000,24.1604,24.354,23.9013,23.9499,3242195.0966939,0
+PPH.US,D,20080627,000000,23.8924,24.2379,23.8924,24.0085,1493155.209427,0
+PPH.US,D,20080630,000000,24.0949,24.487,23.9867,24.2745,1935707.3306375,0
+PPH.US,D,20080701,000000,24.1912,24.6082,24.1574,24.5049,3963894.6886255,0
+PPH.US,D,20080702,000000,24.6776,24.7173,24.3302,24.3302,1800231.3280837,0
+PPH.US,D,20080703,000000,24.6706,24.6806,23.7237,24.5207,1049300.6377447,0
+PPH.US,D,20080707,000000,24.5387,24.6706,24.2021,24.363,4500209.1414793,0
+PPH.US,D,20080708,000000,24.2905,25.178,24.2905,25.1214,5921039.5683276,0
+PPH.US,D,20080709,000000,25.2653,25.5999,25.0975,25.1492,4777413.5132367,0
+PPH.US,D,20080710,000000,25.2177,25.3696,24.9188,25.178,5302138.8766259,0
+PPH.US,D,20080711,000000,25.1254,25.1254,24.6975,24.896,3896951.9577643,0
+PPH.US,D,20080714,000000,25.1363,25.2177,24.8355,24.9506,1731419.0318121,0
+PPH.US,D,20080715,000000,24.8533,25.3101,24.8533,25.1254,4504516.3945476,0
+PPH.US,D,20080716,000000,25.1968,25.4638,25.1363,25.2653,4226942.3404058,0
+PPH.US,D,20080717,000000,25.2614,25.4877,25.0459,25.4748,3457209.2212142,0
+PPH.US,D,20080718,000000,25.445,25.4748,25.2177,25.3101,1809137.9538158,0
+PPH.US,D,20080721,000000,25.3557,25.3557,24.6032,24.8147,9919970.4768368,0
+PPH.US,D,20080722,000000,24.4046,24.7889,24.346,24.5387,4460880.7781615,0
+PPH.US,D,20080723,000000,24.7769,24.9288,24.6925,24.8265,2825533.837414,0
+PPH.US,D,20080724,000000,24.7699,25.1581,24.7699,24.8484,2410657.5295928,0
+PPH.US,D,20080725,000000,25.0419,25.1254,24.9566,25.0459,2613717.9188086,0
+PPH.US,D,20080728,000000,25.0926,25.2226,24.625,24.7014,3643339.7689146,0
+PPH.US,D,20080729,000000,24.7104,24.8147,24.6588,24.7144,1346296.6157432,0
+PPH.US,D,20080730,000000,24.4831,24.8832,24.4136,24.634,6164969.5035541,0
+PPH.US,D,20080731,000000,24.6062,24.9328,24.6062,24.638,3071511.631735,0
+PPH.US,D,20080801,000000,24.6121,24.7551,24.4761,24.625,1889283.4830789,0
+PPH.US,D,20080804,000000,24.6032,25.0757,24.6032,24.9476,2255411.0742859,0
+PPH.US,D,20080805,000000,25.1045,25.5631,25.0896,25.5115,4541927.8489345,0
+PPH.US,D,20080806,000000,25.3696,25.7895,25.3696,25.6197,2765636.2253461,0
+PPH.US,D,20080807,000000,25.5294,25.7696,25.3129,25.4083,3395966.8516985,0
+PPH.US,D,20080808,000000,25.2098,25.9543,25.2098,25.8609,4805654.4269468,0
+PPH.US,D,20080811,000000,25.8293,26.0784,25.7766,25.9772,3919283.9971761,0
+PPH.US,D,20080812,000000,25.8659,26.0456,25.7339,25.9076,1099820.2034922,0
+PPH.US,D,20080813,000000,25.72,25.9742,25.6069,25.711,1342471.8636616,0
+PPH.US,D,20080814,000000,25.6069,26.005,25.4748,25.727,1547049.2601555,0
+PPH.US,D,20080815,000000,25.6862,26.0813,25.6862,25.9255,1022381.3133766,0
+PPH.US,D,20080818,000000,26.0308,26.0337,25.6317,25.72,1431785.9189837,0
+PPH.US,D,20080819,000000,25.5195,25.7845,25.4986,25.6366,1149604.4337065,0
+PPH.US,D,20080820,000000,25.6049,25.6366,25.2793,25.4638,2884185.4083113,0
+PPH.US,D,20080821,000000,25.3101,25.5115,25.1363,25.4788,2476046.9900537,0
+PPH.US,D,20080822,000000,25.6069,25.7845,25.4748,25.6992,1094706.0959552,0
+PPH.US,D,20080825,000000,25.6764,25.6942,25.3051,25.4788,1128231.3524146,0
+PPH.US,D,20080826,000000,25.4638,25.5433,25.3001,25.3994,1199483.3509621,0
+PPH.US,D,20080827,000000,25.3626,25.4728,25.188,25.3527,1332300.0578889,0
+PPH.US,D,20080828,000000,25.3129,25.6525,25.3129,25.5909,3669928.6959473,0
+PPH.US,D,20080829,000000,25.5264,25.6237,25.2763,25.3259,2094623.4124475,0
+PPH.US,D,20080902,000000,25.46,25.8471,25.3408,25.3914,2712943.8941943,0
+PPH.US,D,20080903,000000,25.2226,25.3994,25.185,25.2653,1117292.9845314,0
+PPH.US,D,20080904,000000,25.037,25.2098,24.8405,24.912,2514975.4517186,0
+PPH.US,D,20080905,000000,24.6082,24.8613,24.6082,24.7699,1638212.734709,0
+PPH.US,D,20080908,000000,24.8782,25.4877,24.8782,25.4172,3012662.6282835,0
+PPH.US,D,20080909,000000,25.3289,25.5869,24.8742,24.8742,1959264.257732,0
+PPH.US,D,20080910,000000,25.0013,25.0013,24.7173,24.7889,1567193.4245289,0
+PPH.US,D,20080911,000000,24.5615,25.0677,24.5575,25.0043,2124141.5939056,0
+PPH.US,D,20080912,000000,24.904,25.0609,24.8107,24.9506,1204776.7594921,0
+PPH.US,D,20080915,000000,24.3938,24.896,24.351,24.5089,3015481.0787244,0
+PPH.US,D,20080916,000000,24.351,24.5495,24.0582,24.4046,4963038.3918445,0
+PPH.US,D,20080917,000000,24.0552,24.4801,23.7355,23.8716,5560590.1776692,0
+PPH.US,D,20080918,000000,23.8477,26.0208,23.7673,24.3053,7831833.1267155,0
+PPH.US,D,20080919,000000,25.0043,25.0043,24.2061,24.5049,2892580.3210971,0
+PPH.US,D,20080922,000000,24.3302,24.5417,23.9499,24.0631,1500230.5474887,0
+PPH.US,D,20080923,000000,24.0085,24.2905,23.8368,23.8368,1175011.7873414,0
+PPH.US,D,20080924,000000,23.8526,24.083,23.7187,24.083,987293.72073637,0
+PPH.US,D,20080925,000000,24.079,24.5942,24.079,24.4404,1880384.9158185,0
+PPH.US,D,20080926,000000,24.2001,24.487,24.1465,24.4136,1200007.1516158,0
+PPH.US,D,20080929,000000,24.2497,24.3976,23.3474,23.6909,2892074.6520043,0
+PPH.US,D,20080930,000000,23.7713,24.0155,23.5251,23.8894,980710.95675097,0
+PPH.US,D,20081001,000000,23.5678,24.1534,23.5678,24.1058,3604529.1623968,0
+PPH.US,D,20081002,000000,23.946,24.2825,23.7445,23.7891,3549944.0977289,0
+PPH.US,D,20081003,000000,23.9947,24.0264,23.4774,23.6392,2338896.8400258,0
+PPH.US,D,20081006,000000,23.1687,23.4565,21.8543,22.7785,4492193.9841676,0
+PPH.US,D,20081007,000000,22.849,23.1309,21.8384,21.8959,3452376.1528741,0
+PPH.US,D,20081008,000000,21.8295,22.3348,21.4988,21.745,4568901.5679859,0
+PPH.US,D,20081009,000000,21.7382,21.8096,19.836,20.0574,5924095.7436805,0
+PPH.US,D,20081010,000000,18.9703,20.398,18.1613,19.5461,3858928.0595362,0
+PPH.US,D,20081013,000000,20.378,21.6756,20.2768,21.5316,3284344.9323794,0
+PPH.US,D,20081014,000000,22.3387,22.6435,21.2775,21.7382,2505821.0279849,0
+PPH.US,D,20081015,000000,21.3907,21.6399,20.2729,20.2729,2496660.5603977,0
+PPH.US,D,20081016,000000,20.4506,21.3182,19.6126,21.1286,3764928.0029808,0
+PPH.US,D,20081017,000000,21.1872,22.1183,20.7731,21.3371,5619824.9804483,0
+PPH.US,D,20081020,000000,21.4542,22.1223,21.2517,22.1223,1558761.2413121,0
+PPH.US,D,20081021,000000,21.9436,22.2842,21.6974,21.8175,1225425.5856492,0
+PPH.US,D,20081022,000000,21.5485,21.5485,20.3433,20.941,2998426.3308993,0
+PPH.US,D,20081023,000000,20.9916,21.3559,20.0832,21.0601,3326675.076367,0
+PPH.US,D,20081024,000000,19.7864,20.9668,19.6544,20.4296,1683433.8553818,0
+PPH.US,D,20081027,000000,20.111,20.8804,20.0077,20.0743,1945264.677951,0
+PPH.US,D,20081028,000000,20.2977,21.5843,19.9343,21.481,2906833.7427333,0
+PPH.US,D,20081029,000000,21.4026,21.7272,20.7146,20.8467,2779863.4569498,0
+PPH.US,D,20081030,000000,21.3996,21.5813,20.9866,21.2467,1827961.5361563,0
+PPH.US,D,20081031,000000,21.4383,21.9486,21.3439,21.6776,1949844.9117446,0
+PPH.US,D,20081103,000000,21.6399,21.75,21.4502,21.5813,1829448.3241659,0
+PPH.US,D,20081104,000000,21.7738,22.2504,21.7738,22.2504,1722991.8851401,0
+PPH.US,D,20081105,000000,21.8096,22.0945,21.1732,21.3469,2086938.6524713,0
+PPH.US,D,20081106,000000,21.0719,21.3847,20.4694,20.669,2291836.3732112,0
+PPH.US,D,20081107,000000,20.6758,21.4334,20.6173,21.2209,2151880.8677587,0
+PPH.US,D,20081110,000000,21.4542,21.7818,20.9747,21.0839,1083448.4111349,0
+PPH.US,D,20081111,000000,20.8844,21.3103,20.6302,20.9628,1350613.941901,0
+PPH.US,D,20081112,000000,20.669,20.8883,20.2857,20.386,1120581.8482517,0
+PPH.US,D,20081113,000000,20.3065,21.745,20.0653,21.7342,2622702.1073297,0
+PPH.US,D,20081114,000000,21.4075,21.8046,20.8327,20.926,1133821.9170848,0
+PPH.US,D,20081117,000000,20.6034,21.1732,20.4585,20.5141,1935608.6143604,0
+PPH.US,D,20081118,000000,20.3672,21.1802,20.2679,20.8635,2610537.8444548,0
+PPH.US,D,20081119,000000,20.8327,21.3609,20.1616,20.3274,2233757.9611061,0
+PPH.US,D,20081120,000000,19.9462,20.5796,18.7708,19.0646,3567445.0834187,0
+PPH.US,D,20081121,000000,19.2265,20.0743,18.5216,20.0743,3669157.0972919,0
+PPH.US,D,20081124,000000,20.1468,20.6958,19.7239,20.0485,2724133.0820062,0
+PPH.US,D,20081125,000000,20.4585,20.7771,20.0335,20.6064,2781767.2708644,0
+PPH.US,D,20081126,000000,20.2421,20.6173,19.9055,20.523,2298709.242174,0
+PPH.US,D,20081128,000000,20.382,20.9548,20.382,20.9548,433833.86225202,0
+PPH.US,D,20081201,000000,20.2679,20.7901,19.4757,19.5283,1676060.353871,0
+PPH.US,D,20081202,000000,19.9055,20.4258,19.6216,20.4258,1112674.4729976,0
+PPH.US,D,20081203,000000,20.0693,20.941,20.0693,20.6451,1588783.0772449,0
+PPH.US,D,20081204,000000,20.3065,20.8049,20.0335,20.2729,1925672.5188819,0
+PPH.US,D,20081205,000000,19.9164,21.0719,19.7725,20.9181,2714148.635698,0
+PPH.US,D,20081208,000000,21.4026,21.4502,20.9181,21.2238,1336107.6857183,0
+PPH.US,D,20081209,000000,20.9132,21.1752,20.5915,20.5955,2032794.7891233,0
+PPH.US,D,20081210,000000,21.0134,21.0531,20.6302,20.656,1378095.344663,0
+PPH.US,D,20081211,000000,20.7771,21.2884,20.7106,20.9708,2493571.1438493,0
+PPH.US,D,20081212,000000,20.5587,21.0412,20.4506,21.0412,1774270.9618356,0
+PPH.US,D,20081215,000000,21.0134,21.1752,20.7226,20.7731,1317033.2834494,0
+PPH.US,D,20081216,000000,21.0681,21.7738,21.0323,21.5247,2623371.9677813,0
+PPH.US,D,20081217,000000,21.3271,21.6756,21.2656,21.4334,2978839.2083751,0
+PPH.US,D,20081218,000000,21.4334,21.9357,21.2884,21.6041,3994094.8182423,0
+PPH.US,D,20081219,000000,21.7302,22.0618,21.6041,21.6577,853682.24704828,0
+PPH.US,D,20081222,000000,21.6776,21.8651,21.2963,21.6448,1493618.5715438,0
+PPH.US,D,20081223,000000,21.4105,22.018,21.4105,21.6151,1220595.539236,0
+PPH.US,D,20081224,000000,21.8175,21.8175,21.4652,21.6041,316025.05136468,0
+PPH.US,D,20081226,000000,21.5882,21.6607,21.4542,21.473,257335.20272727,0
+PPH.US,D,20081229,000000,21.4284,21.7162,21.2616,21.7162,710867.99879697,0
+PPH.US,D,20081230,000000,21.5535,22.1729,21.5535,22.1729,1284709.7465668,0
+PPH.US,D,20081231,000000,21.8136,22.3427,21.8136,22.0687,1210291.7759909,0
+PPH.US,D,20090102,000000,22.2216,22.713,22.0637,22.4251,956477.11804236,0
+PPH.US,D,20090105,000000,22.4846,22.6515,22.2632,22.296,1473768.5413836,0
+PPH.US,D,20090106,000000,22.6365,22.6365,21.9267,22.0618,1130775.8148212,0
+PPH.US,D,20090107,000000,21.9357,22.1223,21.7659,21.8771,1469191.3295169,0
+PPH.US,D,20090108,000000,21.7709,22.018,21.745,22.018,975297.67845602,0
+PPH.US,D,20090109,000000,21.8583,22.0776,21.6537,21.6537,623402.35539735,0
+PPH.US,D,20090112,000000,21.7709,21.8989,21.4075,21.486,1006095.14228,0
+PPH.US,D,20090113,000000,21.3907,21.7709,21.3907,21.7133,909152.73628288,0
+PPH.US,D,20090114,000000,21.2914,21.6041,21.1752,21.3996,1584710.5271618,0
+PPH.US,D,20090115,000000,21.4383,21.5654,20.941,21.5455,1671992.8403326,0
+PPH.US,D,20090116,000000,21.8255,21.8959,21.2914,21.5882,1292348.1703313,0
+PPH.US,D,20090120,000000,21.481,21.8255,21.196,21.2546,1469449.2006079,0
+PPH.US,D,20090121,000000,21.3439,21.6329,21.0561,21.5614,3076674.0901015,0
+PPH.US,D,20090122,000000,21.4204,21.6756,21.2418,21.5733,813730.35949067,0
+PPH.US,D,20090123,000000,21.3439,21.8741,21.3301,21.8295,682180.84722232,0
+PPH.US,D,20090126,000000,21.6239,21.7917,21.2815,21.473,1780895.0254879,0
+PPH.US,D,20090127,000000,21.473,22.0072,21.4652,21.8881,2042465.9623481,0
+PPH.US,D,20090128,000000,22.0856,22.0945,21.7162,21.9526,857011.40312658,0
+PPH.US,D,20090129,000000,21.8513,21.9486,21.5843,21.7222,1427712.3615917,0
+PPH.US,D,20090130,000000,21.7222,21.7222,21.2656,21.3371,908131.32500803,0
+PPH.US,D,20090202,000000,21.1613,21.7133,21.0879,21.5267,1648064.2162357,0
+PPH.US,D,20090203,000000,21.745,22.306,21.5733,22.1223,1773003.767177,0
+PPH.US,D,20090204,000000,21.758,22.3179,21.742,21.7917,1949088.4227235,0
+PPH.US,D,20090205,000000,21.6041,22.031,21.5931,21.9079,938409.01741402,0
+PPH.US,D,20090206,000000,21.8959,22.2632,21.8623,22.2276,1317539.959851,0
+PPH.US,D,20090209,000000,22.0945,22.2186,21.9139,22.1313,925684.69076313,0
+PPH.US,D,20090210,000000,21.9228,22.0637,21.3559,21.3767,1181921.9267354,0
+PPH.US,D,20090211,000000,21.4334,21.6865,21.4334,21.6825,527983.00053198,0
+PPH.US,D,20090212,000000,21.3907,21.8046,21.196,21.8046,794129.13464109,0
+PPH.US,D,20090213,000000,21.5961,21.7738,21.486,21.5207,572254.22886533,0
+PPH.US,D,20090217,000000,21.1752,21.3509,20.9548,21.1167,1965885.2994574,0
+PPH.US,D,20090218,000000,20.7771,21.1365,20.6262,21.0283,869193.79756262,0
+PPH.US,D,20090219,000000,21.2238,21.2238,20.9548,20.9956,726241.54798522,0
+PPH.US,D,20090220,000000,20.7027,21.2238,20.5587,20.6034,1320574.9817161,0
+PPH.US,D,20090223,000000,20.8556,20.9548,20.1894,20.1894,1597944.5521412,0
+PPH.US,D,20090224,000000,20.3175,20.7027,20.2629,20.5796,1454181.4188594,0
+PPH.US,D,20090225,000000,20.5141,20.5717,20.1378,20.2381,1446206.5539057,0
+PPH.US,D,20090226,000000,20.5051,20.5051,19.433,19.6047,4064473.4799305,0
+PPH.US,D,20090227,000000,19.0894,19.2493,18.6348,18.6348,4627360.7428739,0
+PPH.US,D,20090302,000000,18.2129,18.5246,17.9111,17.9359,4500261.5215447,0
+PPH.US,D,20090303,000000,17.9915,18.4481,17.7324,17.8694,3984612.0117912,0
+PPH.US,D,20090304,000000,18.056,18.613,17.8783,18.4105,4156217.1644389,0
+PPH.US,D,20090305,000000,17.9756,18.2357,17.8575,17.9954,2094537.7911869,0
+PPH.US,D,20090306,000000,17.9994,18.3201,17.8743,18.2566,4138112.8006884,0
+PPH.US,D,20090309,000000,17.9875,18.4948,17.9319,18.0252,2931162.2684832,0
+PPH.US,D,20090310,000000,17.78,18.7221,17.78,18.6815,1627457.6970545,0
+PPH.US,D,20090311,000000,18.8899,18.9307,18.3677,18.3727,1495447.8445962,0
+PPH.US,D,20090312,000000,18.4164,19.4161,18.3896,19.3396,2296656.3465348,0
+PPH.US,D,20090313,000000,19.3674,20.2232,19.3674,19.9819,2655049.8196272,0
+PPH.US,D,20090316,000000,20.1706,20.4296,19.8876,19.8966,3714578.6724457,0
+PPH.US,D,20090317,000000,19.9542,20.1546,19.6544,20.122,1998198.7632505,0
+PPH.US,D,20090318,000000,20.1666,20.5101,19.9849,20.122,1787419.3655543,0
+PPH.US,D,20090319,000000,20.1546,20.2589,19.4965,19.7119,3219201.2553021,0
+PPH.US,D,20090320,000000,19.8748,20.1666,19.7913,19.9016,1923893.611277,0
+PPH.US,D,20090323,000000,20.3473,20.5677,20.0415,20.5319,1993358.6437479,0
+PPH.US,D,20090324,000000,20.3274,20.6104,20.2381,20.2381,1322877.6899747,0
+PPH.US,D,20090325,000000,20.3354,20.6491,20.0951,20.4296,1728355.8052966,0
+PPH.US,D,20090326,000000,20.525,20.651,20.3065,20.5747,1144735.1022444,0
+PPH.US,D,20090327,000000,20.3105,21.1613,20.2817,20.2857,1205296.53091,0
+PPH.US,D,20090330,000000,20.0743,20.2947,20.0485,20.2947,867694.92184567,0
+PPH.US,D,20090331,000000,20.4853,20.6133,19.9899,20.3105,1108492.126239,0
+PPH.US,D,20090401,000000,20.4386,20.5409,19.9303,20.4585,571330.52655858,0
+PPH.US,D,20090402,000000,20.7503,20.7861,20.2897,20.3175,1494379.0898007,0
+PPH.US,D,20090403,000000,20.2341,20.3393,19.8221,19.9303,3398935.3911729,0
+PPH.US,D,20090406,000000,19.8062,20.3065,19.8062,19.9919,1064872.626796,0
+PPH.US,D,20090407,000000,19.7497,19.8916,19.6861,19.7457,2275032.4453145,0
+PPH.US,D,20090408,000000,19.7497,19.9422,19.7387,19.7795,706092.34706708,0
+PPH.US,D,20090409,000000,20.0077,20.0991,19.7585,19.9661,1039043.2107113,0
+PPH.US,D,20090413,000000,19.9134,19.9383,19.7288,19.7288,784468.03450582,0
+PPH.US,D,20090414,000000,19.8102,19.9254,19.6911,19.703,2592331.7425004,0
+PPH.US,D,20090415,000000,19.5928,19.972,19.5928,19.8916,1880380.8865826,0
+PPH.US,D,20090416,000000,19.9899,20.0792,19.7725,20.0415,1110932.8358238,0
+PPH.US,D,20090417,000000,19.9899,20.4258,19.9899,20.3225,1440947.39388,0
+PPH.US,D,20090420,000000,20.2301,20.3065,19.9422,19.9542,1234843.9243276,0
+PPH.US,D,20090421,000000,19.9343,19.9343,19.562,19.7169,3704934.6965626,0
+PPH.US,D,20090422,000000,19.7189,19.7189,19.287,19.287,4253255.2647863,0
+PPH.US,D,20090423,000000,19.433,19.5323,19.1322,19.4161,1905396.3970361,0
+PPH.US,D,20090424,000000,19.6216,19.6216,19.3396,19.4091,1429539.6200262,0
+PPH.US,D,20090427,000000,19.6216,19.7119,19.3893,19.5809,1888782.8505309,0
+PPH.US,D,20090428,000000,19.6216,19.6216,19.4042,19.4499,1112708.7215019,0
+PPH.US,D,20090429,000000,19.4835,19.6306,19.3128,19.5193,821108.89754622,0
+PPH.US,D,20090430,000000,19.7427,19.836,19.5005,19.6166,2117949.6657926,0
+PPH.US,D,20090501,000000,19.6782,19.6951,19.4637,19.6951,997188.51654795,0
+PPH.US,D,20090504,000000,19.841,20.119,19.7824,20.115,2487759.9785193,0
+PPH.US,D,20090505,000000,20.1338,20.3503,20.0951,20.3354,1383946.802351,0
+PPH.US,D,20090506,000000,20.3503,20.4545,19.9949,20.1825,1479054.898751,0
+PPH.US,D,20090507,000000,20.122,20.6173,20.122,20.5796,2504412.8100735,0
+PPH.US,D,20090508,000000,20.7553,20.8417,20.5537,20.656,1605580.9612879,0
+PPH.US,D,20090511,000000,20.394,20.6133,20.394,20.4018,1626444.3442512,0
+PPH.US,D,20090512,000000,20.4664,20.9518,20.4346,20.8496,3314740.4799325,0
+PPH.US,D,20090513,000000,20.7076,21.2418,20.7076,20.9628,2641448.1268811,0
+PPH.US,D,20090514,000000,20.8883,21.0759,20.8883,20.938,1536281.1274847,0
+PPH.US,D,20090515,000000,20.8685,20.9628,20.6034,20.8009,1751629.6785762,0
+PPH.US,D,20090518,000000,20.8009,20.9548,20.6262,20.9488,1115304.5566649,0
+PPH.US,D,20090519,000000,20.938,20.9956,20.8009,20.8774,759534.11607725,0
+PPH.US,D,20090520,000000,20.9985,21.1732,20.8963,20.9132,1422878.2859428,0
+PPH.US,D,20090521,000000,20.7731,20.8635,20.5409,20.7344,945532.70630535,0
+PPH.US,D,20090522,000000,20.8129,20.8883,20.6451,20.7344,1130775.8148212,0
+PPH.US,D,20090526,000000,20.664,20.9668,20.5319,20.934,1055455.2954266,0
+PPH.US,D,20090527,000000,20.9708,20.9985,20.6034,20.6173,865382.14049747,0
+PPH.US,D,20090528,000000,20.7702,20.8724,20.5955,20.7146,605333.24746007,0
+PPH.US,D,20090529,000000,20.8209,21.1494,20.6758,21.1454,820256.71417489,0
+PPH.US,D,20090601,000000,21.2517,21.3509,21.0164,21.1286,1423659.9576876,0
+PPH.US,D,20090602,000000,21.1286,21.4383,21.0879,21.1842,2630224.6905651,0
+PPH.US,D,20090603,000000,21.1454,21.1842,21.0283,21.1732,2043736.1789335,0
+PPH.US,D,20090604,000000,21.1494,21.1494,20.8238,20.9132,992351.41897214,0
+PPH.US,D,20090605,000000,20.9985,21.0809,20.651,20.8724,715505.64920076,0
+PPH.US,D,20090608,000000,20.7503,20.8595,20.4932,20.6133,1042991.8617936,0
+PPH.US,D,20090609,000000,20.7076,20.7979,20.5587,20.5677,475570.70126825,0
+PPH.US,D,20090610,000000,20.651,20.7384,20.382,20.523,699746.30068483,0
+PPH.US,D,20090611,000000,20.4476,21.0839,20.4476,20.8377,2810394.991211,0
+PPH.US,D,20090612,000000,20.9181,21.208,20.8049,20.9628,1303100.186059,0
+PPH.US,D,20090615,000000,20.7702,20.9518,20.2689,20.3632,549866.78746126,0
+PPH.US,D,20090616,000000,20.4018,20.5319,20.2629,20.2689,2145516.6898154,0
+PPH.US,D,20090617,000000,20.2014,20.7384,20.2014,20.6302,1439167.4789661,0
+PPH.US,D,20090618,000000,20.6838,21.1842,20.672,21.0839,3090799.5835012,0
+PPH.US,D,20090619,000000,21.1921,21.4462,21.1286,21.1892,2256912.9719298,0
+PPH.US,D,20090622,000000,21.1077,21.1167,20.8467,20.8685,1373973.4364414,0
+PPH.US,D,20090623,000000,20.8417,20.8963,20.7146,20.7811,1209323.7520904,0
+PPH.US,D,20090624,000000,20.8595,21.0561,20.7603,20.938,1454433.2460968,0
+PPH.US,D,20090625,000000,20.8804,21.5614,20.7901,21.5068,1667676.5214837,0
+PPH.US,D,20090626,000000,21.481,21.5654,21.2418,21.481,867675.78297563,0
+PPH.US,D,20090629,000000,21.5654,21.6865,21.2815,21.6756,628744.11475689,0
+PPH.US,D,20090630,000000,21.5882,21.6666,21.2884,21.5843,1871224.4482311,0
+PPH.US,D,20090701,000000,21.5813,21.5813,21.3996,21.5406,1325126.0035502,0
+PPH.US,D,20090702,000000,21.2576,21.3411,21.0412,21.0561,508898.52517354,0
+PPH.US,D,20090706,000000,20.8774,21.2854,20.8774,21.2546,2155122.3879584,0
+PPH.US,D,20090707,000000,21.1732,21.3847,21.1077,21.1286,861565.44688757,0
+PPH.US,D,20090708,000000,21.3469,21.4184,21.1892,21.3509,1040955.0830975,0
+PPH.US,D,20090709,000000,21.3411,21.3411,20.9132,21.0164,2287757.7792743,0
+PPH.US,D,20090710,000000,20.9628,21.0601,20.8277,20.9132,1574785.5120818,0
+PPH.US,D,20090713,000000,20.9132,21.2884,20.8417,21.2517,1239936.8783766,0
+PPH.US,D,20090714,000000,21.3271,21.4334,21.2288,21.4026,2229225.0708331,0
+PPH.US,D,20090715,000000,21.469,21.6101,21.216,21.5931,1488785.5032037,0
+PPH.US,D,20090716,000000,21.5118,21.7382,21.5118,21.6716,797953.88672259,0
+PPH.US,D,20090717,000000,21.5991,21.6329,21.4462,21.5584,1048843.3194816,0
+PPH.US,D,20090720,000000,21.6101,21.7222,21.4204,21.7004,1040443.3701512,0
+PPH.US,D,20090721,000000,21.9436,22.1273,21.8096,22.1183,2067907.5644872,0
+PPH.US,D,20090722,000000,22.1114,22.3278,21.9912,22.0528,1581155.7338788,0
+PPH.US,D,20090723,000000,22.1611,22.5104,22.1183,22.3923,2472103.3755162,0
+PPH.US,D,20090724,000000,22.3427,22.856,22.3427,22.8361,892101.01038465,0
+PPH.US,D,20090727,000000,22.8073,22.9323,22.6217,22.8152,1524908.609444,0
+PPH.US,D,20090728,000000,22.7219,22.849,22.4787,22.5849,1481021.1658206,0
+PPH.US,D,20090729,000000,22.5631,22.7169,22.4728,22.6385,4694090.9315466,0
+PPH.US,D,20090730,000000,22.8649,23.0684,22.6941,22.713,1173370.8810625,0
+PPH.US,D,20090731,000000,22.7736,22.9353,22.5482,22.5899,2923377.784921,0
+PPH.US,D,20090803,000000,22.7021,22.7606,22.4608,22.6941,1519323.0813188,0
+PPH.US,D,20090804,000000,22.6286,22.7219,22.567,22.7021,450523.96423734,0
+PPH.US,D,20090805,000000,22.6643,22.7021,22.3963,22.4787,660553.92407518,0
+PPH.US,D,20090806,000000,22.4429,22.4757,22.2722,22.3278,1572494.8915305,0
+PPH.US,D,20090807,000000,22.4986,22.71,22.438,22.5194,821108.89754622,0
+PPH.US,D,20090810,000000,22.5065,22.7219,22.3963,22.7219,524826.09428405,0
+PPH.US,D,20090811,000000,22.6603,22.713,22.5244,22.5552,725034.79186363,0
+PPH.US,D,20090812,000000,22.5552,22.7368,22.4141,22.5968,1207613.341494,0
+PPH.US,D,20090813,000000,22.6316,22.6603,22.3427,22.6435,1768425.5480012,0
+PPH.US,D,20090814,000000,22.6603,22.7219,22.3695,22.6048,802537.1424431,0
+PPH.US,D,20090817,000000,22.3556,22.6515,22.3556,22.6316,999730.96433664,0
+PPH.US,D,20090818,000000,22.5998,22.6256,22.4211,22.5899,1087016.2994342,0
+PPH.US,D,20090819,000000,22.4648,22.981,22.4648,22.9453,1058003.7870689,0
+PPH.US,D,20090820,000000,23.0078,23.0297,22.853,22.984,718678.67239189,0
+PPH.US,D,20090821,000000,23.1002,23.3642,23.0892,23.2828,1539420.9094805,0
+PPH.US,D,20090824,000000,23.3762,23.4287,23.2669,23.4079,780138.6206406,0
+PPH.US,D,20090825,000000,23.39,23.5866,23.3762,23.4565,1128993.8852894,0
+PPH.US,D,20090826,000000,23.4963,23.5409,23.3007,23.3642,1052457.5439927,0
+PPH.US,D,20090827,000000,23.3384,23.4933,23.1885,23.4407,1070915.4731845,0
+PPH.US,D,20090828,000000,23.5072,23.5072,23.121,23.2381,612855.83069541,0
+PPH.US,D,20090831,000000,23.0932,23.3166,23.0446,23.1756,580177.7210626,0
+PPH.US,D,20090901,000000,23.0644,23.2501,22.8192,22.8937,1087636.8017472,0
+PPH.US,D,20090902,000000,22.8034,22.8937,22.713,22.7368,1065229.2141641,0
+PPH.US,D,20090903,000000,22.7219,22.7249,22.4728,22.5998,684666.88570985,0
+PPH.US,D,20090904,000000,22.6435,22.9235,22.6256,22.9165,508568.12783808,0
+PPH.US,D,20090908,000000,22.9721,23.0406,22.7169,22.8987,1354688.5066019,0
+PPH.US,D,20090909,000000,22.8937,23.1121,22.8937,23.0574,1061863.7949637,0
+PPH.US,D,20090910,000000,23.0297,23.2352,21.9694,23.2233,754187.32017298,0
+PPH.US,D,20090911,000000,23.1965,23.2828,23.1538,23.2461,726957.74464836,0
+PPH.US,D,20090914,000000,23.1965,23.3602,23.1965,23.3553,1176438.136814,0
+PPH.US,D,20090915,000000,23.3284,23.3384,23.1805,23.2263,498213.99914552,0
+PPH.US,D,20090916,000000,23.262,23.2828,23.1081,23.259,819831.62979818,0
+PPH.US,D,20090917,000000,23.262,23.3206,23.1737,23.262,590067.48032943,0
+PPH.US,D,20090918,000000,23.3424,23.4029,23.2501,23.2501,890319.08085288,0
+PPH.US,D,20090921,000000,23.2113,23.39,23.1935,23.3384,728994.52334437,0
+PPH.US,D,20090922,000000,23.4099,23.4516,23.2352,23.3553,851385.58264327,0
+PPH.US,D,20090923,000000,23.4079,23.4079,23.1577,23.1737,1164625.4247624,0
+PPH.US,D,20090924,000000,23.1687,23.2779,23.0545,23.1607,1603291.3480455,0
+PPH.US,D,20090925,000000,23.0852,23.3384,23.0764,23.2113,563860.32338862,0
+PPH.US,D,20090928,000000,23.3056,23.6958,23.3007,23.5409,485746.53627675,0
+PPH.US,D,20090929,000000,23.6194,23.7543,23.4813,23.6392,617799.70301987,0
+PPH.US,D,20090930,000000,23.7037,23.7037,23.3206,23.5032,866655.37900972,0
+PPH.US,D,20091001,000000,23.5171,23.5866,23.1399,23.1399,1253162.8448844,0
+PPH.US,D,20091002,000000,22.9781,23.2828,22.9781,23.2083,940951.46520273,0
+PPH.US,D,20091005,000000,23.2163,23.3762,23.0724,23.3424,827720.87349116,0
+PPH.US,D,20091006,000000,23.4407,23.6779,23.3324,23.5956,1249819.5864807,0
+PPH.US,D,20091007,000000,23.4893,23.5996,23.4685,23.5796,956858.88813424,0
+PPH.US,D,20091008,000000,23.7117,23.7961,23.6303,23.6303,1417161.8076539,0
+PPH.US,D,20091009,000000,23.6909,23.8716,23.6601,23.8606,571997.36508319,0
+PPH.US,D,20091012,000000,23.9688,24.0552,23.8844,24.0443,950111.93279006,0
+PPH.US,D,20091013,000000,23.8408,23.8755,23.6958,23.7445,1207102.6358566,0
+PPH.US,D,20091014,000000,23.8974,24.1306,23.6909,24.0681,2082922.5116895,0
+PPH.US,D,20091015,000000,24.0552,24.3391,23.9817,24.3183,1683433.8553818,0
+PPH.US,D,20091016,000000,23.9182,24.3183,23.9182,24.2497,3355164.7953874,0
+PPH.US,D,20091019,000000,24.2905,24.5793,24.1822,24.5049,1888267.1083488,0
+PPH.US,D,20091020,000000,24.5387,24.6538,24.2775,24.358,3582957.641242,0
+PPH.US,D,20091021,000000,24.4294,24.4294,23.942,23.942,1629063.3475201,0
+PPH.US,D,20091022,000000,23.9261,24.2229,23.7147,24.1534,1772288.5778229,0
+PPH.US,D,20091023,000000,24.1822,24.1822,23.7851,23.8974,1826134.2777218,0
+PPH.US,D,20091026,000000,23.9688,24.1574,23.6352,23.675,1498193.7687927,0
+PPH.US,D,20091027,000000,23.81,23.942,23.7117,23.814,2653909.5458962,0
+PPH.US,D,20091028,000000,23.7891,23.8755,23.5846,23.5916,1859005.7906729,0
+PPH.US,D,20091029,000000,23.675,23.7037,23.4645,23.6909,2394617.14188,0
+PPH.US,D,20091030,000000,23.6442,23.7851,23.3384,23.3553,2133294.0030214,0
+PPH.US,D,20091102,000000,23.4993,23.6442,23.3732,23.4813,644266.74566968,0
+PPH.US,D,20091103,000000,23.5846,23.5846,23.2739,23.3504,1018561.5978398,0
+PPH.US,D,20091104,000000,23.4029,23.9659,23.4029,23.7325,3764831.3013215,0
+PPH.US,D,20091105,000000,23.801,24.1058,23.801,23.9499,396428.45171889,0
+PPH.US,D,20091106,000000,23.8894,24.0205,23.7583,23.9777,1374121.510857,0
+PPH.US,D,20091109,000000,24.1644,24.4404,24.083,24.4235,926399.88011732,0
+PPH.US,D,20091110,000000,24.3262,24.6409,24.3262,24.6062,759782.9213878,0
+PPH.US,D,20091111,000000,24.6498,24.6975,24.4364,24.5535,552665.09172315,0
+PPH.US,D,20091112,000000,24.4691,24.7402,24.4235,24.5009,718057.16277,0
+PPH.US,D,20091113,000000,24.4731,24.7104,24.4731,24.5535,361058.81257284,0
+PPH.US,D,20091116,000000,24.7927,25.0677,24.7511,25.0043,673782.91250981,0
+PPH.US,D,20091117,000000,24.9784,25.0122,24.8067,25.0122,194013.74753976,0
+PPH.US,D,20091118,000000,25.0231,25.2713,24.8533,25.2504,897447.80628894,0
+PPH.US,D,20091119,000000,25.2356,25.2356,24.8702,25.185,997435.30724059,0
+PPH.US,D,20091120,000000,25.0499,25.4956,25.0499,25.46,2417015.6636824,0
+PPH.US,D,20091123,000000,25.5373,25.8263,25.5373,25.5949,2590459.1551631,0
+PPH.US,D,20091124,000000,25.5949,25.8263,25.4638,25.6992,1924079.9634326,0
+PPH.US,D,20091125,000000,25.7806,25.9116,25.6525,25.8828,842097.18681934,0
+PPH.US,D,20091127,000000,25.5741,25.7568,25.2653,25.6237,610928.8486749,0
+PPH.US,D,20091130,000000,25.7072,25.7072,25.5026,25.6148,659279.67825399,0
+PPH.US,D,20091201,000000,25.7359,26,25.7359,25.9592,1073549.5860875,0
+PPH.US,D,20091202,000000,25.9592,26.133,25.8391,25.9792,566147.92201307,0
+PPH.US,D,20091203,000000,25.984,26.1767,25.9334,25.9712,1042473.0976845,0
+PPH.US,D,20091204,000000,26.1409,26.3315,25.8471,25.8917,2280884.9103115,0
+PPH.US,D,20091207,000000,26.0258,26.1033,25.7617,25.8064,3235328.2715846,0
+PPH.US,D,20091208,000000,25.7766,25.7766,25.4986,25.5543,1875801.6600979,0
+PPH.US,D,20091209,000000,25.6366,25.8659,25.5631,25.8511,1077340.0896647,0
+PPH.US,D,20091210,000000,25.9454,26.133,25.9076,25.997,2133182.1917279,0
+PPH.US,D,20091211,000000,26,26.0715,25.9206,25.988,1692096.712348,0
+PPH.US,D,20091214,000000,26.0784,26.1936,26.0744,26.1539,478876.68924073,0
+PPH.US,D,20091215,000000,26.1061,26.1449,25.9295,26.133,854087.185246,0
+PPH.US,D,20091216,000000,26.2352,26.2352,26.0615,26.0813,1917276.5987873,0
+PPH.US,D,20091217,000000,25.9543,26.0377,25.7488,25.8868,2034062.9910908,0
+PPH.US,D,20091218,000000,25.9672,26.0168,25.7696,25.992,1529825.2844269,0
+PPH.US,D,20091221,000000,26.0496,26.3801,25.5543,26.1489,2123126.2264844,0
+PPH.US,D,20091222,000000,26.1449,26.3435,26.1449,26.2015,703814.82153211,0
+PPH.US,D,20091223,000000,26.3038,26.3038,26.0993,26.1171,524166.30692208,0
+PPH.US,D,20091224,000000,26.2094,26.2094,26.0665,26.133,416027.66195056,0
+PPH.US,D,20091228,000000,26.2452,26.266,26.1261,26.266,492108.6996022,0
+PPH.US,D,20091229,000000,26.27,26.3723,26.1846,26.1936,746573.07182322,0
+PPH.US,D,20091230,000000,26.1489,26.1657,26.0496,26.1409,348167.27263632,0
+PPH.US,D,20091231,000000,26.133,26.1489,25.8431,25.8541,368692.19979264,0
+PPH.US,D,20100104,000000,25.9712,26.2809,25.8699,26.275,2064602.5838237,0
+PPH.US,D,20100105,000000,26.3077,26.3077,25.9632,26.0258,2459454.5970365,0
+PPH.US,D,20100106,000000,26.0496,26.1539,25.984,26.1539,1898696.7852126,0
+PPH.US,D,20100107,000000,26.0784,26.1806,26.0337,26.1101,972751.20143151,0
+PPH.US,D,20100108,000000,26.0585,26.1409,25.997,26.1171,1549850.5863443,0
+PPH.US,D,20100111,000000,26.1697,26.3315,26.1449,26.2988,967926.1915631,0
+PPH.US,D,20100112,000000,26.2492,26.3633,26.1033,26.2134,807466.91244227,0
+PPH.US,D,20100113,000000,26.3633,26.7098,26.3077,26.6215,1308883.1467384,0
+PPH.US,D,20100114,000000,26.6571,26.8955,26.6095,26.8716,1575808.9379745,0
+PPH.US,D,20100115,000000,26.8567,26.9719,26.5004,26.6999,3829219.4966867,0
+PPH.US,D,20100119,000000,26.7416,27.3739,26.6473,27.2736,2222361.2676508,0
+PPH.US,D,20100120,000000,27.3014,27.4901,26.9719,27.2002,4313427.8721974,0
+PPH.US,D,20100121,000000,27.2896,27.3442,26.543,26.5618,4087830.959853,0
+PPH.US,D,20100122,000000,26.536,26.6513,26.0377,26.0715,3547636.3529255,0
+PPH.US,D,20100125,000000,26.3514,26.3801,26.0863,26.1033,648340.30306171,0
+PPH.US,D,20100126,000000,25.9186,26.1101,25.8153,25.988,1887755.3954025,0
+PPH.US,D,20100127,000000,26.0079,26.1697,25.8103,26.1489,1283826.336618,0
+PPH.US,D,20100128,000000,26.2214,26.2214,25.8322,25.8997,1161553.1324662,0
+PPH.US,D,20100129,000000,25.9454,26.0536,25.6992,25.7032,1146285.3507177,0
+PPH.US,D,20100201,000000,25.8828,25.9454,25.724,25.8609,531228.54996748,0
+PPH.US,D,20100202,000000,25.9374,26.4676,25.7895,26.3921,1283188.710053,0
+PPH.US,D,20100203,000000,26.1886,26.1886,25.8789,25.988,1050724.9725994,0
+PPH.US,D,20100204,000000,25.8471,25.8471,25.3259,25.3775,2632786.2772238,0
+PPH.US,D,20100205,000000,25.2435,25.3874,24.8355,25.2504,1718553.6819083,0
+PPH.US,D,20100208,000000,25.2128,25.3825,25.0677,25.165,1399836.0937215,0
+PPH.US,D,20100209,000000,25.3101,25.5741,25.178,25.2683,394405.77534817,0
+PPH.US,D,20100210,000000,25.2614,25.2793,24.9715,25.178,529000.38257104,0
+PPH.US,D,20100211,000000,25.0926,25.46,24.9903,25.3587,469204.50870701,0
+PPH.US,D,20100212,000000,25.188,25.3914,25.0122,25.3825,314250.17299555,0
+PPH.US,D,20100216,000000,25.6277,25.6862,25.4252,25.6049,354450.8658637,0
+PPH.US,D,20100217,000000,25.7617,25.7985,25.5909,25.6803,861311.60503228,0
+PPH.US,D,20100218,000000,25.711,25.7845,25.6456,25.7845,1010418.5122915,0
+PPH.US,D,20100219,000000,25.7339,25.8471,25.6485,25.7339,1292861.8978956,0
+PPH.US,D,20100222,000000,25.859,25.859,25.4986,25.6525,1154185.6748091,0
+PPH.US,D,20100223,000000,25.5949,25.6644,25.2961,25.3626,1184403.9359871,0
+PPH.US,D,20100224,000000,25.4748,25.5999,25.3289,25.5373,617034.14821821,0
+PPH.US,D,20100225,000000,25.2395,25.456,25.1254,25.4331,940187.92501895,0
+PPH.US,D,20100226,000000,25.4292,25.5949,25.3914,25.456,288796.48314901,0
+PPH.US,D,20100301,000000,25.4986,25.6803,25.4986,25.6049,646810.20076732,0
+PPH.US,D,20100302,000000,25.7398,25.7726,25.6069,25.6734,312717.04877431,0
+PPH.US,D,20100303,000000,25.7488,25.7766,25.4172,25.44,1039433.0392747,0
+PPH.US,D,20100304,000000,25.4986,25.5453,25.4292,25.5076,267928.06364089,0
+PPH.US,D,20100305,000000,25.6197,25.8153,25.5334,25.8103,525437.53081643,0
+PPH.US,D,20100308,000000,25.7568,25.8153,25.6684,25.724,618821.11429473,0
+PPH.US,D,20100309,000000,25.6614,25.7032,25.6237,25.6862,332062.4171507,0
+PPH.US,D,20100310,000000,25.7032,25.7696,25.6456,25.7072,827975.7226554,0
+PPH.US,D,20100311,000000,25.6237,25.8739,25.5503,25.8609,397202.06499216,0
+PPH.US,D,20100312,000000,25.8789,25.8828,25.6237,25.7845,919841.29154671,0
+PPH.US,D,20100315,000000,25.7806,25.9742,25.724,25.9712,747065.64589956,0
+PPH.US,D,20100316,000000,25.9792,26.0308,25.859,25.997,2386730.9201138,0
+PPH.US,D,20100317,000000,26.0665,26.0665,25.9255,26.0208,726706.92471992,0
+PPH.US,D,20100318,000000,26.0337,26.1151,25.9592,26.1151,610928.8486749,0
+PPH.US,D,20100319,000000,26.133,26.2054,25.8391,25.9374,876070.69576129,0
+PPH.US,D,20100322,000000,25.988,26.3038,25.9454,26.1657,1524080.6014875,0
+PPH.US,D,20100323,000000,26.2263,26.404,26.1261,26.3871,1514224.0834161,0
+PPH.US,D,20100324,000000,26.3514,26.3673,26.1886,26.1886,1679046.0175975,0
+PPH.US,D,20100325,000000,26.3723,26.3871,26.0208,26.0308,1787252.1522686,0
+PPH.US,D,20100326,000000,26.0337,26.0585,25.8103,25.8293,534099.38047374,0
+PPH.US,D,20100329,000000,25.8947,26.0715,25.8947,26.0536,684723.29501102,0
+PPH.US,D,20100330,000000,26.005,26.0337,25.9334,26.005,543258.84075212,0
+PPH.US,D,20100331,000000,25.8997,26.0784,25.8193,25.984,820089.50088926,0
+PPH.US,D,20100401,000000,26.1291,26.1409,25.9742,26.0943,342932.28802544,0
+PPH.US,D,20100405,000000,26.1171,26.1261,25.9136,25.9295,727980.16323216,0
+PPH.US,D,20100406,000000,25.9136,25.9672,25.8391,25.8868,481673.98619367,0
+PPH.US,D,20100407,000000,25.8361,25.9672,25.7726,25.8868,1619832.3683063,0
+PPH.US,D,20100408,000000,25.7945,25.8322,25.724,25.7726,1139425.5767711,0
+PPH.US,D,20100409,000000,25.7895,25.9374,25.7895,25.859,734089.49201126,0
+PPH.US,D,20100412,000000,25.9136,25.9295,25.8103,25.8659,357255.21397929,0
+PPH.US,D,20100413,000000,25.8024,25.859,25.6912,25.8153,537402.34651936,0
+PPH.US,D,20100414,000000,25.7945,25.7945,25.5701,25.6614,595923.97456219,0
+PPH.US,D,20100415,000000,25.6485,25.72,25.5453,25.6049,817804.92419165,0
+PPH.US,D,20100416,000000,25.5076,25.6277,25.3408,25.4252,2056455.4690396,0
+PPH.US,D,20100419,000000,25.3626,25.6614,25.2653,25.6197,1453156.9856577,0
+PPH.US,D,20100420,000000,25.7806,25.7806,25.6148,25.7072,821108.89754622,0
+PPH.US,D,20100421,000000,25.6803,25.6803,25.174,25.2653,1730769.3175397,0
+PPH.US,D,20100422,000000,25.169,25.169,24.8315,24.9368,2694365.0879286,0
+PPH.US,D,20100423,000000,24.9516,25.3646,24.7591,25.3071,2634565.1848287,0
+PPH.US,D,20100426,000000,25.3259,25.4252,25.0975,25.1164,1898950.6270679,0
+PPH.US,D,20100427,000000,24.9655,25.2048,24.7451,24.7591,2397801.2454695,0
+PPH.US,D,20100428,000000,24.766,24.9238,24.6538,24.8563,873781.08251893,0
+PPH.US,D,20100429,000000,25.037,25.3219,25.037,25.1928,1839158.7824396,0
+PPH.US,D,20100430,000000,25.2098,25.3994,25.0191,25.0191,1902008.8170387,0
+PPH.US,D,20100503,000000,25.2098,25.2683,25.0559,25.2128,1055582.2163542,0
+PPH.US,D,20100504,000000,25.1363,25.4907,25.1363,25.2713,2502757.8014694,0
+PPH.US,D,20100505,000000,25.0559,25.3447,25.0559,25.2316,2463320.648785,0
+PPH.US,D,20100506,000000,25.1254,25.2653,21.1127,24.5495,2820291.8016405,0
+PPH.US,D,20100507,000000,24.354,24.6121,24.0234,24.3103,1847299.85337,0
+PPH.US,D,20100510,000000,24.9854,25.1968,24.7064,24.9158,1385226.084717,0
+PPH.US,D,20100511,000000,24.6498,25.0151,24.5863,24.7927,873837.49182011,0
+PPH.US,D,20100512,000000,24.8265,24.904,24.7064,24.7927,1267535.1289767,0
+PPH.US,D,20100513,000000,24.766,24.7889,24.5317,24.5357,1290324.4866517,0
+PPH.US,D,20100514,000000,24.4691,24.4801,24.0264,24.1733,3402501.2648544,0
+PPH.US,D,20100517,000000,24.2021,24.2775,23.8179,24.1168,1860088.6477937,0
+PPH.US,D,20100518,000000,24.2061,24.2229,23.8368,23.8526,2008624.4108785,0
+PPH.US,D,20100519,000000,23.7077,23.9737,23.6472,23.8408,1696921.7222164,0
+PPH.US,D,20100520,000000,23.5032,23.5956,23.1002,23.1032,2762046.1762499,0
+PPH.US,D,20100521,000000,22.8361,23.2719,22.6643,23.2352,2145516.6898154,0
+PPH.US,D,20100524,000000,23.0684,23.4367,23.0545,23.1488,1839421.6900754,0
+PPH.US,D,20100525,000000,22.7716,23.0644,22.5552,23.0545,3082655.490644,0
+PPH.US,D,20100526,000000,23.2312,23.3642,22.989,23.0336,3940908.9057054,0
+PPH.US,D,20100527,000000,23.2501,23.3811,23.2035,23.3732,1925672.5188819,0
+PPH.US,D,20100528,000000,23.3246,23.5469,23.2233,23.2233,912201.86047321,0
+PPH.US,D,20100601,000000,23.1687,23.4327,22.9969,23.0496,1965629.4429843,0
+PPH.US,D,20100602,000000,23.121,23.4477,23.0297,23.4427,959794.18641327,0
+PPH.US,D,20100603,000000,23.4774,23.6024,23.3642,23.4933,798206.72126893,0
+PPH.US,D,20100604,000000,23.2461,23.2461,22.7061,22.7884,1586235.5929115,0
+PPH.US,D,20100607,000000,22.984,23.0684,22.8152,22.8232,801538.89927408,0
+PPH.US,D,20100608,000000,22.8272,23.0168,22.6941,23.0029,712454.51039252,0
+PPH.US,D,20100609,000000,23.0852,23.1756,22.8232,22.9235,1163596.9623249,0
+PPH.US,D,20100610,000000,23.259,23.4963,23.1845,23.39,2005828.1212345,0
+PPH.US,D,20100611,000000,23.5072,23.6511,23.4516,23.6442,2467915.9922129,0
+PPH.US,D,20100614,000000,23.7623,23.8338,23.6154,23.6234,970215.80480546,0
+PPH.US,D,20100615,000000,23.7673,24.0522,23.6829,24.0492,1021106.0602464,0
+PPH.US,D,20100616,000000,23.9053,24.0919,23.9053,24.083,594905.58521418,0
+PPH.US,D,20100617,000000,24.076,24.1018,23.8219,24.0552,1148836.864287,0
+PPH.US,D,20100618,000000,24.0353,24.0393,23.8556,23.9132,894395.66017176,0
+PPH.US,D,20100621,000000,24.1534,24.1574,23.6988,23.7851,940335.99943454,0
+PPH.US,D,20100622,000000,23.7583,24.1216,23.7355,23.7485,1057747.9305958,0
+PPH.US,D,20100623,000000,23.7325,23.8408,23.5588,23.7077,757242.488217,0
+PPH.US,D,20100624,000000,23.5469,23.7583,23.5439,23.6442,815507.25247769,0
+PPH.US,D,20100625,000000,23.666,23.7851,23.529,23.7237,598716.23497039,0
+PPH.US,D,20100628,000000,23.7673,23.8755,23.5678,23.7305,1981658.7502987,0
+PPH.US,D,20100629,000000,23.5509,23.5509,23.3007,23.4149,1349088.8761513,0
+PPH.US,D,20100630,000000,23.3364,23.5598,23.2431,23.3364,762836.07481393,0
+PPH.US,D,20100701,000000,23.3086,23.3086,22.856,23.1439,1926946.7647031,0
+PPH.US,D,20100702,000000,23.1935,23.3324,23.0336,23.1845,577601.02476962,0
+PPH.US,D,20100706,000000,23.3553,23.4774,23.1439,23.3424,296028.96140688,0
+PPH.US,D,20100707,000000,23.4238,23.9261,23.2918,23.9182,1208641.8039315,0
+PPH.US,D,20100708,000000,24.079,24.1773,23.9609,24.1138,408642.07273236,0
+PPH.US,D,20100709,000000,24.0681,24.0978,23.9529,24.083,319844.76690143,0
+PPH.US,D,20100712,000000,24.0353,24.0522,23.942,24.0234,605079.40560478,0
+PPH.US,D,20100713,000000,24.1306,24.2905,24.0949,24.1386,436639.21767655,0
+PPH.US,D,20100714,000000,24.0303,24.1356,23.8844,24.0711,379768.56900206,0
+PPH.US,D,20100715,000000,24.0919,24.2279,23.9301,24.1505,436639.21767655,0
+PPH.US,D,20100716,000000,24.0681,24.2229,23.7543,23.7623,1082185.2457122,0
+PPH.US,D,20100719,000000,23.8526,23.9569,23.7762,23.8716,241220.27415214,0
+PPH.US,D,20100720,000000,23.6234,23.6779,23.4079,23.6561,1184714.1871436,0
+PPH.US,D,20100721,000000,23.7583,23.7583,23.3166,23.3811,1040955.0830975,0
+PPH.US,D,20100722,000000,23.6024,23.6472,23.3811,23.4774,617547.87578249,0
+PPH.US,D,20100723,000000,23.4407,23.4685,23.1687,23.3543,1870452.8495758,0
+PPH.US,D,20100726,000000,23.4565,23.6472,23.4099,23.6442,1075203.5873827,0
+PPH.US,D,20100727,000000,23.7117,23.8248,23.6234,23.805,646043.63865671,0
+PPH.US,D,20100728,000000,23.7355,23.8556,23.4853,23.5111,954690.15196583,0
+PPH.US,D,20100729,000000,23.7305,23.7961,23.4645,23.5757,891838.10274882,0
+PPH.US,D,20100730,000000,23.3474,23.5916,23.2233,23.5111,1154694.3658286,0
+PPH.US,D,20100802,000000,23.7117,23.9529,23.7117,23.9529,1706339.0535859,0
+PPH.US,D,20100803,000000,24.0631,24.3024,24.0631,24.2229,1673310.4004386,0
+PPH.US,D,20100804,000000,24.1773,24.4096,24.1138,24.3938,1103041.5775129,0
+PPH.US,D,20100805,000000,24.215,24.358,24.2101,24.2984,855717.0111264,0
+PPH.US,D,20100806,000000,24.1216,24.3669,24.0582,24.3302,819327.97532339,0
+PPH.US,D,20100809,000000,24.4186,24.5495,24.3669,24.5495,769962.7856321,0
+PPH.US,D,20100810,000000,24.3391,24.6975,24.2607,24.6588,1335603.0239346,0
+PPH.US,D,20100811,000000,24.3669,24.3669,24.0205,24.0522,1132051.0679514,0
+PPH.US,D,20100812,000000,23.8794,24.2279,23.8179,24.1822,1376057.5586581,0
+PPH.US,D,20100813,000000,24.0393,24.1426,23.9499,24.0085,707376.66597777,0
+PPH.US,D,20100816,000000,23.9102,24.0085,23.7762,23.9499,756502.11613907,0
+PPH.US,D,20100817,000000,24.1822,24.351,24.0492,24.3024,1174791.1866814,0
+PPH.US,D,20100818,000000,24.2865,24.3868,24.1058,24.2299,510562.59955821,0
+PPH.US,D,20100819,000000,24.1644,24.1644,23.7524,23.8606,1252654.1538648,0
+PPH.US,D,20100820,000000,23.7891,23.8716,23.7037,23.8477,988205.33533573,0
+PPH.US,D,20100823,000000,24.0234,24.1733,23.9867,24.0303,983282.61649921,0
+PPH.US,D,20100824,000000,23.8368,23.8794,23.5161,23.6779,3064841.2318709,0
+PPH.US,D,20100825,000000,23.5846,23.9301,23.5409,23.8408,1380832.203079,0
+PPH.US,D,20100826,000000,23.938,23.938,23.6352,23.7077,3299449.5300782,0
+PPH.US,D,20100827,000000,23.805,23.9102,23.4853,23.9102,1350732.804357,0
+PPH.US,D,20100830,000000,23.8477,23.9609,23.6392,23.6442,2663989.6865545,0
+PPH.US,D,20100831,000000,23.6114,23.7881,23.5727,23.6313,1659539.4797892,0
+PPH.US,D,20100901,000000,23.9053,24.1912,23.8686,24.1138,1030844.7231708,0
+PPH.US,D,20100902,000000,24.1872,24.2677,24.1216,24.2527,1081836.7168157,0
+PPH.US,D,20100903,000000,24.354,24.4264,24.2497,24.3828,894288.88542311,0
+PPH.US,D,20100907,000000,24.2825,24.4016,24.2419,24.3183,725470.9566388,0
+PPH.US,D,20100908,000000,24.2905,24.5863,24.2905,24.5169,644899.33569,0
+PPH.US,D,20100909,000000,24.6498,24.8444,24.638,24.7769,1050602.0809075,0
+PPH.US,D,20100910,000000,24.8315,25.0082,24.7859,24.9854,2053263.3069785,0
+PPH.US,D,20100913,000000,25.0975,25.0975,24.8613,24.9933,689009.39459142,0
+PPH.US,D,20100914,000000,24.9476,25.182,24.9158,25.0559,500053.34528741,0
+PPH.US,D,20100915,000000,25.0122,25.2653,25.0013,25.2316,485775.74823629,0
+PPH.US,D,20100916,000000,25.1492,25.1968,25.0499,25.165,912139.40731834,0
+PPH.US,D,20100917,000000,25.182,25.3447,25.1293,25.2048,1794694.1507879,0
+PPH.US,D,20100920,000000,25.2961,25.5393,25.2316,25.4828,683017.92095941,0
+PPH.US,D,20100921,000000,25.46,25.5631,25.3408,25.45,1456365.2646621,0
+PPH.US,D,20100922,000000,25.4033,25.5831,25.3735,25.4907,908565.47516528,0
+PPH.US,D,20100923,000000,25.3259,25.5373,25.3051,25.3825,904228.00282846,0
+PPH.US,D,20100924,000000,25.5373,25.6614,25.4986,25.6148,564948.21705414,0
+PPH.US,D,20100927,000000,25.6277,25.6277,25.4907,25.5115,553230.19204386,0
+PPH.US,D,20100928,000000,25.4907,25.7617,25.4083,25.6912,597210.30809078,0
+PPH.US,D,20100929,000000,25.5453,25.715,25.5393,25.6069,836099.66933363,0
+PPH.US,D,20100930,000000,25.7558,25.7796,25.3349,25.3934,1048561.2729757,0
+PPH.US,D,20101001,000000,25.5264,25.5264,25.2891,25.3914,635453.79966994,0
+PPH.US,D,20101004,000000,25.3001,25.45,25.1412,25.2206,754542.90023217,0
+PPH.US,D,20101005,000000,25.4083,25.6912,25.4083,25.6277,751484.71026129,0
+PPH.US,D,20101006,000000,25.6614,25.72,25.6118,25.6912,596447.77521596,0
+PPH.US,D,20101007,000000,25.8233,25.8609,25.6614,25.6912,577325.02211743,0
+PPH.US,D,20101008,000000,25.7617,25.8233,25.6644,25.7568,609199.29920849,0
+PPH.US,D,20101011,000000,25.7726,25.8064,25.6833,25.7766,1083242.9201092,0
+PPH.US,D,20101012,000000,25.7488,25.9712,25.6992,25.9136,1387969.9942956,0
+PPH.US,D,20101013,000000,25.992,26.1657,25.9374,26.0744,3372889.403664,0
+PPH.US,D,20101014,000000,26.1061,26.1578,25.9592,26.0744,521476.79202674,0
+PPH.US,D,20101015,000000,26.1806,26.2542,25.9772,26.0813,835634.29259893,0
+PPH.US,D,20101018,000000,26.1061,26.266,26.0536,26.1886,4222800.2860051,0
+PPH.US,D,20101019,000000,25.9116,26.0128,25.6575,25.8233,996070.40361393,0
+PPH.US,D,20101020,000000,25.7438,26.0258,25.6942,25.9186,329966.20722665,0
+PPH.US,D,20101021,000000,25.9742,26.0903,25.7726,25.9543,1587074.6812664,0
+PPH.US,D,20101022,000000,25.9404,25.9404,25.8361,25.8947,1220456.530601,0
+PPH.US,D,20101025,000000,26.0128,26.1369,25.9772,25.9792,1528146.100408,0
+PPH.US,D,20101026,000000,25.8868,25.9592,25.7696,25.8947,855923.50946106,0
+PPH.US,D,20101027,000000,25.73,25.7806,25.5393,25.711,1055193.3950997,0
+PPH.US,D,20101028,000000,25.8103,25.8739,25.7032,25.8103,3283223.7975185,0
+PPH.US,D,20101029,000000,25.7548,25.7796,25.5611,25.6813,717576.67640106,0
+PPH.US,D,20101101,000000,25.8511,25.9632,25.5661,25.7072,618627.71097641,0
+PPH.US,D,20101102,000000,25.8997,25.9592,25.8193,25.8739,2179487.1768305,0
+PPH.US,D,20101103,000000,25.988,25.988,25.7032,25.9334,971550.48916363,0
+PPH.US,D,20101104,000000,26.0813,26.1409,25.9543,26.0308,2694330.8394243,0
+PPH.US,D,20101105,000000,26.0715,26.0715,25.6644,25.8153,2980180.9438959,0
+PPH.US,D,20101108,000000,25.711,25.711,25.5999,25.6734,608938.40619056,0
+PPH.US,D,20101109,000000,25.6862,25.6992,25.456,25.5294,1458345.6340568,0
+PPH.US,D,20101110,000000,25.4728,25.4748,25.2128,25.4083,1263781.8958306,0
+PPH.US,D,20101111,000000,25.2961,25.45,25.2614,25.4292,578604.30448338,0
+PPH.US,D,20101112,000000,25.2713,25.3329,25.1323,25.182,1368333.5136327,0
+PPH.US,D,20101115,000000,25.3557,25.3557,25.182,25.2128,1099441.4553271,0
+PPH.US,D,20101116,000000,25.037,25.1293,24.7997,24.891,1108479.0312227,0
+PPH.US,D,20101117,000000,24.9963,25.0231,24.8881,24.891,865212.91259394,0
+PPH.US,D,20101118,000000,25.0499,25.2961,25.0191,25.2226,544627.77361458,0
+PPH.US,D,20101119,000000,25.1412,25.2177,25.1095,25.2128,683964.791372,0
+PPH.US,D,20101122,000000,25.1025,25.182,24.9536,25.1532,712980.3256642,0
+PPH.US,D,20101123,000000,24.9506,25.0281,24.8613,24.8881,702778.30062301,0
+PPH.US,D,20101124,000000,24.9616,25.0757,24.9616,25.0757,1089396.5704821,0
+PPH.US,D,20101126,000000,24.8613,24.899,24.7769,24.8662,371784.63826781,0
+PPH.US,D,20101129,000000,24.6975,24.7889,24.487,24.7481,1368590.3774149,0
+PPH.US,D,20101130,000000,24.5625,24.6836,24.492,24.5585,2581114.350038,0
+PPH.US,D,20101201,000000,24.8355,25.0043,24.7927,24.9933,1722784.3794965,0
+PPH.US,D,20101202,000000,25.0677,25.1532,25.0013,25.1492,916725.6849657,0
+PPH.US,D,20101203,000000,25.0559,25.174,25.0151,25.1532,1688612.4306914,0
+PPH.US,D,20101206,000000,25.0975,25.2177,25.0717,25.0926,600825.53991077,0
+PPH.US,D,20101207,000000,25.1928,25.2395,25.0757,25.1125,524852.28431673,0
+PPH.US,D,20101208,000000,25.0757,25.178,24.9963,25.1025,245435.86210607,0
+PPH.US,D,20101209,000000,25.2128,25.2128,25.0499,25.169,498274.43768249,0
+PPH.US,D,20101210,000000,25.1442,25.3497,25.1442,25.3259,411818.11785034,0
+PPH.US,D,20101213,000000,25.3874,25.4638,25.3001,25.4033,1585338.0806374,0
+PPH.US,D,20101214,000000,25.437,25.6734,25.4331,25.6237,709517.1974956,0
+PPH.US,D,20101215,000000,25.6069,25.8193,25.6069,25.6764,6411340.1483653,0
+PPH.US,D,20101216,000000,25.6366,25.7339,25.4907,25.7339,371536.84026621,0
+PPH.US,D,20101217,000000,25.6366,25.6366,25.4986,25.6069,625765.50219303,0
+PPH.US,D,20101220,000000,25.6764,25.6764,25.4986,25.6069,1164329.2759312,0
+PPH.US,D,20101221,000000,25.6406,25.6992,25.5503,25.5592,678027.71242327,0
+PPH.US,D,20101222,000000,25.5373,25.6317,25.5026,25.5701,774017.20415409,0
+PPH.US,D,20101223,000000,25.5453,25.6734,25.5433,25.6049,361844.51355351,0
+PPH.US,D,20101227,000000,25.5076,25.5503,25.4907,25.5165,436047.92732316,0
+PPH.US,D,20101228,000000,25.5791,25.6197,25.4956,25.5393,275137.37379292,0
+PPH.US,D,20101229,000000,25.5879,25.6297,25.5383,25.5473,1098089.6467168,0
+PPH.US,D,20101230,000000,25.5513,25.5513,25.437,25.437,1207422.9601025,0
+PPH.US,D,20101231,000000,25.4351,25.5473,25.4103,25.4728,210880.12859126,0
+PPH.US,D,20110103,000000,25.6734,25.8263,25.6277,25.6277,591341.72615062,0
+PPH.US,D,20110104,000000,25.724,25.8541,25.6456,25.8541,674730.79023135,0
+PPH.US,D,20110105,000000,25.7568,25.9295,25.7339,25.8868,1720569.3071164,0
+PPH.US,D,20110106,000000,25.8947,26.0943,25.8828,26.0903,462706.35867337,0
+PPH.US,D,20110107,000000,26.0585,26.133,25.9504,26.0993,450636.7828397,0
+PPH.US,D,20110110,000000,26.005,26.0585,25.9255,25.9742,386071.30109948,0
+PPH.US,D,20110111,000000,26,26.0208,25.9136,25.992,533450.67351022,0
+PPH.US,D,20110112,000000,26.0993,26.1806,26.0407,26.1409,490493.98335605,0
+PPH.US,D,20110113,000000,25.9772,25.9772,25.7398,25.8293,4672871.9685242,0
+PPH.US,D,20110114,000000,25.8322,25.8322,25.6764,25.7072,264557.60789565,0
+PPH.US,D,20110118,000000,25.7339,25.7845,25.6833,25.7359,1126334.5896627,0
+PPH.US,D,20110119,000000,25.7657,25.8103,25.6069,25.6952,1390000.7291379,0
+PPH.US,D,20110120,000000,25.711,25.8153,25.6049,25.7766,2994492.7894513,0
+PPH.US,D,20110121,000000,25.8322,25.8322,25.7339,25.7726,2361043.5345909,0
+PPH.US,D,20110124,000000,25.73,25.8233,25.715,25.7696,548251.06390616,0
+PPH.US,D,20110125,000000,25.6644,25.72,25.5433,25.5701,659435.81114117,0
+PPH.US,D,20110126,000000,25.711,25.711,25.4331,25.445,702270.61691244,0
+PPH.US,D,20110127,000000,25.4292,25.5869,25.4292,25.5373,1340529.7720069,0
+PPH.US,D,20110128,000000,25.5592,25.6049,25.1581,25.169,625058.37131044,0
+PPH.US,D,20110131,000000,25.2286,25.2822,25.1144,25.1313,691556.87892486,0
+PPH.US,D,20110201,000000,25.3001,25.7647,25.2356,25.7339,1521073.7842731,0
+PPH.US,D,20110202,000000,25.6148,25.6734,25.5334,25.5909,523257.71424958,0
+PPH.US,D,20110203,000000,25.4788,25.724,25.4033,25.6803,584281.49772313,0
+PPH.US,D,20110204,000000,25.6912,25.7647,25.5661,25.7647,347822.77297558,0
+PPH.US,D,20110207,000000,25.715,25.7945,25.6525,25.6684,600264.46882586,0
+PPH.US,D,20110208,000000,25.6862,25.7696,25.6862,25.7696,441146.92522585,0
+PPH.US,D,20110209,000000,25.6992,25.7339,25.5869,25.6833,483734.94030447,0
+PPH.US,D,20110210,000000,25.6614,25.6992,25.5869,25.6764,775454.63402512,0
+PPH.US,D,20110211,000000,25.5334,25.6912,25.4788,25.5543,727257.92271532,0
+PPH.US,D,20110214,000000,25.5503,25.6803,25.5503,25.6734,464098.45964167,0
+PPH.US,D,20110215,000000,25.5909,25.6992,25.5373,25.6764,568269.31466085,0
+PPH.US,D,20110216,000000,25.7032,25.8739,25.6764,25.8233,480934.62142469,0
+PPH.US,D,20110218,000000,25.8619,25.9116,25.8103,25.8619,382565.86595499,0
+PPH.US,D,20110222,000000,25.5869,25.7398,25.46,25.5264,689262.22913776,0
+PPH.US,D,20110223,000000,25.5453,25.5631,25.2961,25.3001,779784.04789035,0
+PPH.US,D,20110224,000000,25.3129,25.46,25.2554,25.4331,773156.96231116,0
+PPH.US,D,20110225,000000,25.452,25.5195,25.3994,25.4956,146813.26478109,0
+PPH.US,D,20110228,000000,25.6177,25.9196,25.5929,25.9196,906866.14496737,0
+PPH.US,D,20110301,000000,25.9374,26.001,25.6793,25.6793,1763086.8105685,0
+PPH.US,D,20110302,000000,25.6604,25.7647,25.5483,25.7647,593124.66299135,0
+PPH.US,D,20110303,000000,25.9136,26.2263,25.8471,26.1757,981663.87101726,0
+PPH.US,D,20110304,000000,25.9116,26.0417,25.7448,25.8997,995916.28534464,0
+PPH.US,D,20110307,000000,25.9295,25.9295,25.6069,25.6952,495160.84571938,0
+PPH.US,D,20110308,000000,25.7538,25.9037,25.6833,25.8521,618821.11429473,0
+PPH.US,D,20110309,000000,25.859,25.9255,25.7488,25.8828,466411.24098987,0
+PPH.US,D,20110310,000000,25.8103,25.8103,25.5533,25.5533,747448.42330039,0
+PPH.US,D,20110311,000000,25.4788,25.724,25.4788,25.6833,385856.74429322,0
+PPH.US,D,20110314,000000,25.5334,25.7488,25.4678,25.5701,555287.11691887,0
+PPH.US,D,20110315,000000,25.185,25.3557,25.0529,25.2544,817943.93282669,0
+PPH.US,D,20110316,000000,25.165,25.2385,24.6687,24.7243,2485575.1254077,0
+PPH.US,D,20110317,000000,24.9566,25.1025,24.8772,25.0817,972263.66389992,0
+PPH.US,D,20110318,000000,25.2495,25.3487,25.1522,25.3091,874077.23135011,0
+PPH.US,D,20110321,000000,25.4162,25.5503,25.3289,25.3725,276375.35649194,0
+PPH.US,D,20110322,000000,25.46,25.5373,25.4073,25.4331,221764.10179131,0
+PPH.US,D,20110323,000000,25.3725,25.4818,25.2544,25.444,229123.50097683,0
+PPH.US,D,20110324,000000,25.5453,25.7032,25.44,25.6764,627178.75664927,0
+PPH.US,D,20110325,000000,25.71,25.8541,25.6555,25.727,554733.09699661,0
+PPH.US,D,20110328,000000,25.73,25.8273,25.7032,25.7032,229886.03385165,0
+PPH.US,D,20110329,000000,25.6764,25.8203,25.6366,25.8024,338353.06154072,0
+PPH.US,D,20110330,000000,26.001,26.1985,26.001,26.0923,359417.90629401,0
+PPH.US,D,20110331,000000,26.0963,26.1707,26.0089,26.0476,293174.24784381,0
+PPH.US,D,20110401,000000,26.1449,26.2332,26.0823,26.2312,293430.104317,0
+PPH.US,D,20110404,000000,26.3573,26.4696,26.3127,26.4308,750304.1441724,0
+PPH.US,D,20110405,000000,26.3315,26.4616,26.3315,26.3763,537348.95914503,0
+PPH.US,D,20110406,000000,26.4507,26.5102,26.409,26.4308,636083.36776341,0
+PPH.US,D,20110407,000000,26.3723,26.4139,26.2322,26.3475,372227.85420562,0
+PPH.US,D,20110408,000000,26.409,26.543,26.409,26.5062,648234.53562201,0
+PPH.US,D,20110411,000000,26.4994,26.7167,26.4994,26.6383,1240445.5693961,0
+PPH.US,D,20110412,000000,26.5638,26.6889,26.5122,26.549,766668.88536702,0
+PPH.US,D,20110413,000000,26.6065,26.6065,26.4546,26.4824,230997.09562302,0
+PPH.US,D,20110414,000000,26.4149,26.7257,26.4109,26.6561,200308.42116559,0
+PPH.US,D,20110415,000000,26.81,26.9441,26.7872,26.9272,323665.48974712,0
+PPH.US,D,20110418,000000,26.7446,26.7912,26.5817,26.7058,1290506.8095715,0
+PPH.US,D,20110419,000000,26.8755,27.0434,26.8002,27.0304,558094.48696131,0
+PPH.US,D,20110420,000000,27.2359,27.3948,27.1773,27.225,324048.26714796,0
+PPH.US,D,20110421,000000,27.2359,27.2538,26.8835,27.0474,399355.69152633,0
+PPH.US,D,20110425,000000,27.0751,27.1813,27.0006,27.1665,713784.15820595,0
+PPH.US,D,20110426,000000,27.2369,27.4732,27.1773,27.4503,1399157.1674895,0
+PPH.US,D,20110427,000000,27.367,27.8276,27.3233,27.777,307566.67811519,0
+PPH.US,D,20110428,000000,27.7928,27.9189,27.7343,27.8991,340022.17247015,0
+PPH.US,D,20110429,000000,27.9517,27.9607,27.8534,27.908,4373785.8244553,0
+PPH.US,D,20110502,000000,28.0033,28.1334,27.9735,28.0828,700590.42558456,0
+PPH.US,D,20110503,000000,28.042,28.0589,27.7591,27.9487,1174235.1521413,0
+PPH.US,D,20110504,000000,27.9607,28.0678,27.8474,28.0301,1269725.0186331,0
+PPH.US,D,20110505,000000,27.9209,28.0222,27.7213,27.8206,1660826.8206267,0
+PPH.US,D,20110506,000000,27.9487,28.0848,27.8961,27.9885,2202433.6747016,0
+PPH.US,D,20110509,000000,27.9637,28.1433,27.9269,28.1076,1477500.6210418,0
+PPH.US,D,20110510,000000,28.1929,28.3558,28.1016,28.3408,1136674.6160299,0
+PPH.US,D,20110511,000000,28.3538,28.4868,28.2455,28.321,692522.8882075,0
+PPH.US,D,20110512,000000,28.2992,28.6794,28.2089,28.6298,623734.76735071,0
+PPH.US,D,20110513,000000,28.6218,28.6714,28.3656,28.5087,771516.05603233,0
+PPH.US,D,20110516,000000,28.4114,28.7121,28.4114,28.5752,3242418.7192807,0
+PPH.US,D,20110517,000000,28.5195,28.5642,28.3448,28.5593,1241066.0717091,0
+PPH.US,D,20110518,000000,28.5355,28.6863,28.4858,28.6814,795968.48078299,0
+PPH.US,D,20110519,000000,28.7211,28.7469,28.3934,28.5165,2272560.5091523,0
+PPH.US,D,20110520,000000,28.4421,28.4839,28.2167,28.2942,743002.16159701,0
+PPH.US,D,20110523,000000,28.0113,28.18,27.9885,28.1394,3181192.4667082,0
+PPH.US,D,20110524,000000,28.1344,28.3061,28.1036,28.1661,1464956.6026929,0
+PPH.US,D,20110525,000000,28.0808,28.317,28.0808,28.2703,286566.30113467,0
+PPH.US,D,20110526,000000,28.185,28.2703,28.047,28.2405,1873589.6096447,0
+PPH.US,D,20110527,000000,28.1433,28.2664,28.0758,28.2505,744287.48781665,0
+PPH.US,D,20110531,000000,28.4819,28.6358,28.4183,28.6268,633106.76981746,0
+PPH.US,D,20110601,000000,28.5444,28.595,28.2207,28.2455,1803962.4004329,0
+PPH.US,D,20110602,000000,28.2337,28.2635,28.0639,28.181,682749.97677883,0
+PPH.US,D,20110603,000000,27.908,28.1254,27.8723,27.9924,427402.19460904,0
+PPH.US,D,20110606,000000,27.9597,28.0043,27.8504,27.8892,1316792.5366104,0
+PPH.US,D,20110607,000000,28.0053,28.1482,27.905,27.9209,2392533.0196633,0
+PPH.US,D,20110608,000000,27.9209,27.9855,27.8326,27.9398,628304.92805488,0
+PPH.US,D,20110609,000000,28.0232,28.2803,27.9637,28.1146,256040.81072708,0
+PPH.US,D,20110610,000000,28.0291,28.0291,27.6281,27.6479,952445.8676262,0
+PPH.US,D,20110613,000000,27.7135,28.0182,27.6668,27.8961,1203083.4731478,0
+PPH.US,D,20110614,000000,27.9963,28.1721,27.9805,28.0668,679524.57352233,0
+PPH.US,D,20110615,000000,27.9557,27.9627,27.5794,27.6569,704685.13646454,0
+PPH.US,D,20110616,000000,27.6271,27.7442,27.5248,27.6926,268916.23372041,0
+PPH.US,D,20110617,000000,27.9021,28.0093,27.643,27.7482,1848151.0294324,0
+PPH.US,D,20110620,000000,27.6707,27.9259,27.642,27.908,539555.97305352,0
+PPH.US,D,20110621,000000,28.0291,28.1413,27.9319,28.056,425674.65976055,0
+PPH.US,D,20110622,000000,27.9775,28.0351,27.8266,27.8266,794584.4382863,0
+PPH.US,D,20110623,000000,27.9647,28.0123,27.6589,27.9417,1337408.1215722,0
+PPH.US,D,20110624,000000,27.8892,27.8892,27.5288,27.5407,1247585.3752307,0
+PPH.US,D,20110627,000000,27.6281,27.6926,27.4831,27.6122,247849.37434923,0
+PPH.US,D,20110628,000000,27.7025,28.0162,27.6479,27.9617,958384.96119283,0
+PPH.US,D,20110629,000000,28.1224,28.187,28.0023,28.1224,847290.87176329,0
+PPH.US,D,20110630,000000,28.1929,28.2783,28.1354,28.1602,899887.50856478,0
+PPH.US,D,20110701,000000,28.1126,28.461,28.1126,28.4451,369410.41107368,0
+PPH.US,D,20110705,000000,28.4491,28.5047,28.3846,28.4947,1524675.9210768,0
+PPH.US,D,20110706,000000,28.4461,28.5662,28.4461,28.5047,825189.50610091,0
+PPH.US,D,20110707,000000,28.456,28.5245,28.3716,28.4491,448948.53304023,0
+PPH.US,D,20110708,000000,28.331,28.4074,28.2575,28.3676,322075.95622471,0
+PPH.US,D,20110711,000000,28.1324,28.2009,28.055,28.1324,378962.7218424,0
+PPH.US,D,20110712,000000,28.0738,28.3518,28.0351,28.1146,341712.43688752,0
+PPH.US,D,20110713,000000,28.187,28.5145,28.1771,28.2465,585740.08108209,0
+PPH.US,D,20110714,000000,28.2177,28.3954,28.2098,28.3071,890557.81307393,0
+PPH.US,D,20110715,000000,28.3081,28.3666,28.0242,28.1979,506826.49066428,0
+PPH.US,D,20110718,000000,28.0281,28.1294,27.8127,27.9815,1042874.0066464,0
+PPH.US,D,20110719,000000,28.051,28.2069,27.9427,28.1612,971575.67188738,0
+PPH.US,D,20110720,000000,28.2009,28.2059,27.9447,28.0599,177612.74322296,0
+PPH.US,D,20110721,000000,28.3954,28.7201,28.3339,28.5573,1076594.6810421,0
+PPH.US,D,20110722,000000,28.5722,28.6386,28.4799,28.5553,149436.29728575,0
+PPH.US,D,20110725,000000,28.3548,28.4819,28.3002,28.33,198635.28100037,0
+PPH.US,D,20110726,000000,28.2525,28.3011,28.1264,28.1532,556483.79995095,0
+PPH.US,D,20110727,000000,28.0153,28.1146,27.7591,27.7938,597044.1021141,0
+PPH.US,D,20110728,000000,27.8484,28.0143,27.7561,27.777,503842.84155567,0
+PPH.US,D,20110729,000000,27.5198,27.6717,27.3789,27.5109,667172.95118277,0
+PPH.US,D,20110801,000000,27.7423,27.782,26.9371,27.2031,833936.97701892,0
+PPH.US,D,20110802,000000,27.082,27.096,26.6343,26.6383,833929.92585627,0
+PPH.US,D,20110803,000000,26.5847,26.6343,26.1657,26.6135,955822.36722514,0
+PPH.US,D,20110804,000000,26.1975,26.3057,25.4351,25.459,1098299.1669783,0
+PPH.US,D,20110805,000000,25.5811,25.989,24.9794,25.6833,2622785.7139725,0
+PPH.US,D,20110808,000000,25.1234,25.5373,24.6052,24.6618,2461232.4973325,0
+PPH.US,D,20110809,000000,24.898,25.3974,24.1207,25.3567,2411906.5926903,0
+PPH.US,D,20110810,000000,25.168,25.3537,24.4404,24.4969,4458746.2904974,0
+PPH.US,D,20110811,000000,24.4969,25.9146,24.4969,25.5751,1665912.723513,0
+PPH.US,D,20110812,000000,25.7786,26.0099,25.5473,25.712,746903.46915867,0
+PPH.US,D,20110815,000000,25.985,26.1946,25.7796,26.1707,333928.96063423,0
+PPH.US,D,20110816,000000,26.003,26.3216,25.8659,26.1539,937874.13636181,0
+PPH.US,D,20110817,000000,26.272,26.4447,26.0476,26.2312,944287.67244368,0
+PPH.US,D,20110818,000000,25.7994,25.8083,25.2584,25.4758,1815155.6174805,0
+PPH.US,D,20110819,000000,25.3149,25.728,25.3149,25.4966,475683.51987061,0
+PPH.US,D,20110822,000000,25.9414,25.9414,25.4738,25.5135,500111.76920649,0
+PPH.US,D,20110823,000000,25.6734,26.276,25.5889,26.1975,789454.21380617,0
+PPH.US,D,20110824,000000,26.2054,26.4994,26.1201,26.4775,855032.04104069,0
+PPH.US,D,20110825,000000,26.4814,26.4814,25.9414,26.0526,866870.94312492,0
+PPH.US,D,20110826,000000,25.8729,26.3435,25.4152,26.2462,947555.38267607,0
+PPH.US,D,20110829,000000,26.6075,26.9411,26.543,26.9233,1057064.9751279,0
+PPH.US,D,20110830,000000,26.7644,27.0989,26.6145,26.9689,1281803.6602474,0
+PPH.US,D,20110831,000000,27.1059,27.2936,26.9659,27.1655,538941.51459429,0
+PPH.US,D,20110901,000000,27.1029,27.3997,26.9739,26.9917,578996.14766476,0
+PPH.US,D,20110902,000000,26.6531,26.819,26.4129,26.4566,123913.10312169,0
+PPH.US,D,20110906,000000,25.9037,26.5966,25.8957,26.5589,818797.12350697,0
+PPH.US,D,20110907,000000,26.8905,27.1138,26.7544,27.086,1870951.4675058,0
+PPH.US,D,20110908,000000,26.9371,27.1733,26.817,26.8577,785007.95210278,0
+PPH.US,D,20110909,000000,26.6363,26.6363,25.997,26.1251,859312.09676739,0
+PPH.US,D,20110912,000000,25.7855,26.1369,25.6982,26.1369,838689.46064296,0
+PPH.US,D,20110913,000000,26.1657,26.2918,26.0228,26.2025,474729.59829537,0
+PPH.US,D,20110914,000000,26.2512,26.6403,25.9712,26.3673,341951.16910857,0
+PPH.US,D,20110915,000000,26.5609,26.5986,26.3097,26.5897,245607.10462749,0
+PPH.US,D,20110916,000000,26.5529,26.7982,26.542,26.6919,1090576.129262,0
+PPH.US,D,20110919,000000,26.3465,26.5658,26.2849,26.4864,1075331.5156193,0
+PPH.US,D,20110920,000000,26.5142,26.9153,26.4447,26.7286,686985.71091174,0
+PPH.US,D,20110921,000000,26.7048,26.7832,26.1201,26.1201,462125.14140948,0
+PPH.US,D,20110922,000000,25.5552,25.7359,25.3101,25.6049,622209.70160107,0
+PPH.US,D,20110923,000000,25.451,25.714,25.3924,25.6327,509427.36237206,0
+PPH.US,D,20110926,000000,25.6833,26.0148,25.5433,25.9802,381722.74836421,0
+PPH.US,D,20110927,000000,26.3435,26.5609,26.1975,26.3137,510362.14507726,0
+PPH.US,D,20110928,000000,26.3901,26.5162,25.999,26.0367,799938.28535323,0
+PPH.US,D,20110929,000000,26.3773,26.549,25.999,26.3445,1176541.8896358,0
+PPH.US,D,20110930,000000,26.0337,26.5907,26.0337,26.1052,713472.89974054,0
+PPH.US,D,20111003,000000,25.999,26.3117,25.4648,25.4648,798318.53256233,0
+PPH.US,D,20111004,000000,25.1928,25.6386,24.9606,25.6217,1188155.1545153,0
+PPH.US,D,20111005,000000,25.6535,25.9364,25.4738,25.9364,1207532.7567781,0
+PPH.US,D,20111006,000000,25.9632,26.1856,25.8719,26.1757,1053453.7725438,0
+PPH.US,D,20111007,000000,26.3067,26.5668,26.264,26.2928,1337107.9435053,0
+PPH.US,D,20111010,000000,26.6323,26.8617,26.6323,26.8418,1073412.5920704,0
+PPH.US,D,20111011,000000,26.6999,26.7674,26.6185,26.6889,607255.19293584,0
+PPH.US,D,20111012,000000,26.8458,26.9798,26.7296,26.809,1094052.3524469,0
+PPH.US,D,20111013,000000,26.7296,26.8458,26.5618,26.7674,1330602.7423089,0
+PPH.US,D,20111014,000000,26.9669,26.9927,26.8577,26.9907,518586.82265045,0
+PPH.US,D,20111017,000000,26.8825,26.9083,26.6006,26.6591,1720051.5503163,0
+PPH.US,D,20111018,000000,26.551,27.0274,26.4209,26.8577,815052.95614144,0
+PPH.US,D,20111019,000000,27.0404,27.0989,26.4964,26.6323,879606.35017426,0
+PPH.US,D,20111020,000000,26.6681,26.7842,26.409,26.6591,1527823.7615442,0
+PPH.US,D,20111021,000000,26.8349,27.0076,26.819,26.9927,1230213.3250865,0
+PPH.US,D,20111024,000000,26.9868,27.2846,26.9401,27.2717,220258.17491171,0
+PPH.US,D,20111025,000000,27.1495,27.2061,26.7068,26.7694,351805.67256216,0
+PPH.US,D,20111026,000000,26.9868,27.2548,26.8329,27.2171,956957.6044113,0
+PPH.US,D,20111027,000000,27.5934,27.8792,27.4841,27.782,888816.17590013,0
+PPH.US,D,20111028,000000,27.7919,27.9348,27.6449,27.8683,664011.00839008,0
+PPH.US,D,20111031,000000,27.7223,27.7651,27.3362,27.3362,246200.40959879,0
+PPH.US,D,20111101,000000,26.8855,27.3243,26.8597,26.9619,243953.10333231,0
+PPH.US,D,20111102,000000,27.3739,27.3739,26.9967,27.1307,42155.879539262,0
+PPH.US,D,20111103,000000,27.4425,27.6479,27.2945,27.5844,242453.22030641,0
+PPH.US,D,20111104,000000,27.4265,27.4752,27.1903,27.3888,266652.81051074,0
+PPH.US,D,20111107,000000,27.2796,27.6102,27.1933,27.6022,490662.20395063,0
+PPH.US,D,20111108,000000,27.6022,27.9597,27.5636,27.911,335063.19051145,0
+PPH.US,D,20111109,000000,27.4473,27.5676,27.0484,27.1705,580511.14032491,0
+PPH.US,D,20111110,000000,27.3987,27.6965,27.357,27.5973,377354.04944995,0
+PPH.US,D,20111111,000000,27.8713,28.1542,27.8713,28.0768,1255695.2195836,0
+PPH.US,D,20111114,000000,27.8008,27.9685,27.7442,27.8792,1722108.4751914,0
+PPH.US,D,20111115,000000,27.8951,28.0202,27.7442,27.9041,174637.15258595,0
+PPH.US,D,20111116,000000,27.6172,27.9001,27.4693,27.4921,882817.65110547,0
+PPH.US,D,20111117,000000,27.4861,27.5456,27.0484,27.2974,756534.35002546,0
+PPH.US,D,20111118,000000,27.3362,27.4941,27.2846,27.364,151739.00554445,0
+PPH.US,D,20111121,000000,26.9321,27.1099,26.8349,26.8647,381123.39953921,0
+PPH.US,D,20111122,000000,26.8259,26.952,26.7038,26.8031,1713400.2893223,0
+PPH.US,D,20111123,000000,26.5887,26.6165,26.4109,26.4149,2229432.5764767,0
+PPH.US,D,20111125,000000,26.276,26.5023,26.276,26.3504,193588.66316305,0
+PPH.US,D,20111128,000000,26.8349,27.0801,26.7356,27.0602,362361.26304464,0
+PPH.US,D,20111129,000000,27.1228,27.3749,27.1138,27.2101,2296007.6395713,0
+PPH.US,D,20111130,000000,27.6539,28.1314,27.6539,28.1106,481985.24465909,0
+PPH.US,D,20111201,000000,27.906,28.2545,27.906,28.0976,1517006.2707348,0
+PPH.US,D,20111202,000000,28.1642,28.2783,27.8444,27.9011,1738325.1419704,0
+PPH.US,D,20111205,000000,28.0926,28.1681,27.7015,27.8366,1243473.5400985,0
+PPH.US,D,20111206,000000,27.9944,28.2813,27.9348,28.1066,437188.20105406,0
+PPH.US,D,20111207,000000,28.0242,28.4937,28.0242,28.3528,553711.68572175,0
+PPH.US,D,20111208,000000,28.182,28.328,27.908,27.9855,163557.76144969,0
+PPH.US,D,20111209,000000,28.0748,28.4381,28.0748,28.3656,269572.99915552,0
+PPH.US,D,20111212,000000,28.1394,28.2823,27.912,28.0579,567151.20172683,0
+PPH.US,D,20111213,000000,28.2187,28.4004,28.046,28.1394,1705837.413729,0
+PPH.US,D,20111214,000000,28.0291,28.3369,28.0291,28.1771,1893731.7594002,0
+PPH.US,D,20111215,000000,28.4262,28.6586,27.8444,28.5642,823558.67291156,0
+PPH.US,D,20111216,000000,28.8472,28.8472,28.4153,28.4887,553807.38007196,0
+PPH.US,D,20111219,000000,28.4223,28.8203,28.1681,28.4779,380703.35170725,0
+PPH.US,D,20111220,000000,28.588,28.7767,28.3021,28.7469,98577.268422253,0
+PPH.US,D,20111221,000000,28.592,29.1092,28.592,29.1092,314776.99557617,0
+PPH.US,D,20111222,000000,29.1658,29.2333,29.0606,29.2333,149782.81156441,0
+PPH.US,D,20111223,000000,29.2969,29.4666,29.2859,29.4666,347616.27464092,0
+PPH.US,D,20111227,000000,29.3982,29.4885,29.3932,29.4606,590098.70690686,0
+PPH.US,D,20111228,000000,29.3793,29.4031,29.0914,29.1172,1347075.2655611,0
+PPH.US,D,20111229,000000,29.1132,29.406,29.1132,29.406,51297.208256557,0
+PPH.US,D,20111230,000000,29.3932,29.4666,29.3455,29.3455,299468.92146965,0
+PPH.US,D,20120103,000000,29.7,29.8329,29.687,29.7674,528635.7367313,0
+PPH.US,D,20120104,000000,29.687,29.7039,29.4478,29.4845,1836926.5858075,0
+PPH.US,D,20120105,000000,29.2085,29.4756,29.1212,29.4606,420797.26982675,0
+PPH.US,D,20120106,000000,29.42,29.4805,29.3187,29.3793,102867.39723845,0
+PPH.US,D,20120109,000000,29.3793,29.5579,29.3157,29.5579,211971.04418364,0
+PPH.US,D,20120110,000000,29.7238,29.8449,29.682,29.7317,164949.86241799,0
+PPH.US,D,20120111,000000,29.5957,29.6265,29.4666,29.5381,1037893.8711998,0
+PPH.US,D,20120112,000000,29.6682,29.7039,29.5153,29.687,60801.168195696,0
+PPH.US,D,20120113,000000,29.3932,29.4845,29.2889,29.4756,42455.050297283,0
+PPH.US,D,20120117,000000,29.7426,29.8607,29.6364,29.6682,93804.638619218,0
+PPH.US,D,20120118,000000,29.7238,29.8528,29.7039,29.8499,50959.759758454,0
+PPH.US,D,20120119,000000,29.8051,29.8607,29.7128,29.8577,219005.08257845,0
+PPH.US,D,20120120,000000,29.7317,29.8051,29.5827,29.6155,292142.76347947,0
+PPH.US,D,20120123,000000,29.7128,29.7128,29.5291,29.5877,165850.3966189,0
+PPH.US,D,20120124,000000,29.5014,29.5252,29.4031,29.4805,313008.16106074,0
+PPH.US,D,20120125,000000,29.2641,29.7218,29.2294,29.6682,78786.669490165,0
+PPH.US,D,20120126,000000,29.8856,29.8856,29.5153,29.5917,481145.14899515,0
+PPH.US,D,20120127,000000,29.5549,29.5689,29.4031,29.4964,69644.33346392,0
+PPH.US,D,20120130,000000,29.3644,29.415,29.2333,29.415,1031041.148416,0
+PPH.US,D,20120131,000000,29.5232,29.6185,29.2889,29.429,266857.2942275,0
+PPH.US,D,20120201,000000,29.5291,29.8607,29.5291,29.695,268992.78920058,0
+PPH.US,D,20120202,000000,29.687,29.7506,29.3892,29.5153,1570074.3281247,0
+PPH.US,D,20120203,000000,29.7277,29.7347,29.6185,29.7039,743901.68848897,0
+PPH.US,D,20120206,000000,29.6265,29.7078,29.6155,29.6572,293599.33222054,0
+PPH.US,D,20120207,000000,29.7128,29.8528,29.695,29.8111,145990.29336929,0
+PPH.US,D,20120208,000000,29.7585,29.8369,29.6771,29.7585,175112.60241015,0
+PPH.US,D,20120209,000000,29.7585,29.7585,29.5689,29.6682,14042.894065875,0
+PPH.US,D,20120210,000000,29.5291,29.5291,29.3932,29.4885,221458.88717959,0
+PPH.US,D,20120213,000000,29.7128,29.8051,29.687,29.7645,343075.32589628,0
+PPH.US,D,20120214,000000,29.695,29.8528,29.4031,29.7972,81589.002987853,0
+PPH.US,D,20120215,000000,29.9442,29.9848,29.7277,29.7506,891736.36454491,0
+PPH.US,D,20120216,000000,29.7506,29.961,29.687,29.953,22671.502527842,0
+PPH.US,D,20120217,000000,30.0166,30.0414,29.953,29.9769,245607.10462749,0
+PPH.US,D,20120221,000000,30.0484,30.0484,29.6523,29.7218,342388.34119267,0
+PPH.US,D,20120222,000000,29.6771,29.7813,29.6364,29.7039,829630.73125953,0
+PPH.US,D,20120223,000000,29.7277,29.961,29.7277,29.961,504726.25150445,0
+PPH.US,D,20120224,000000,30.0246,30.0961,29.961,29.9848,143274.58844127,0
+PPH.US,D,20120227,000000,29.8369,30.1347,29.695,30.0901,690826.57993643,0
+PPH.US,D,20120228,000000,30.1019,30.2956,30.0742,30.2747,53360.176985265,0
+PPH.US,D,20120229,000000,30.2668,30.3779,30.1606,30.1606,171991.95928439,0
+PPH.US,D,20120301,000000,30.2022,30.515,30.2022,30.4912,174649.24029334,0
+PPH.US,D,20120302,000000,30.4395,30.4494,30.2668,30.3135,108384.42835521,0
+PPH.US,D,20120305,000000,30.2886,30.4147,30.2827,30.3393,161474.64654199,0
+PPH.US,D,20120306,000000,30.0742,30.1019,29.7645,29.8181,146506.03555147,0
+PPH.US,D,20120307,000000,29.9104,30.0901,29.8945,30.0563,36631.797259852,0
+PPH.US,D,20120308,000000,30.2827,30.4544,30.243,30.3779,27486.439306759,0
+PPH.US,D,20120309,000000,30.4147,30.6143,30.4147,30.5219,117171.18432226,0
+PPH.US,D,20120312,000000,30.4842,30.5715,30.4762,30.5308,18471.024208159,0
+PPH.US,D,20120313,000000,30.5973,30.8237,30.5715,30.8237,275778.02228484,0
+PPH.US,D,20120314,000000,30.7672,30.775,30.5616,30.5973,324619.41132237,0
+PPH.US,D,20120315,000000,30.6143,30.7264,30.5537,30.6549,265171.05904593,0
+PPH.US,D,20120316,000000,30.6946,30.8168,30.6788,30.7026,41963.483529895,0
+PPH.US,D,20120319,000000,30.7026,30.8635,30.6619,30.8088,184811.98028549,0
+PPH.US,D,20120320,000000,30.7175,30.791,30.6391,30.7264,261976.88236686,0
+PPH.US,D,20120321,000000,30.7264,30.8773,30.7096,30.8168,209364.12862218,0
+PPH.US,D,20120322,000000,30.5715,30.791,30.5715,30.775,44775.890117079,0
+PPH.US,D,20120323,000000,30.7672,30.783,30.6391,30.775,100259.47436803,0
+PPH.US,D,20120326,000000,31.0014,31.2119,30.9786,31.2119,114808.03752658,0
+PPH.US,D,20120327,000000,31.2586,31.2834,31.1633,31.1633,801816.91654417,0
+PPH.US,D,20120328,000000,31.1871,31.2834,30.9428,31.1305,290806.0645034,0
+PPH.US,D,20120329,000000,30.9269,31.0431,30.8336,31.0431,26119.5210622,0
+PPH.US,D,20120330,000000,31.0431,31.2039,31.0431,31.0669,46528.607689321,0
+PPH.US,D,20120402,000000,31.0977,31.4631,31.0977,31.3807,39454.276936532,0
+PPH.US,D,20120403,000000,31.4075,31.471,31.2119,31.3161,114626.72191566,0
+PPH.US,D,20120404,000000,31.1394,31.1394,30.9786,31.0739,31915.576757993,0
+PPH.US,D,20120405,000000,30.9518,31.0172,30.9131,30.9934,976180.08109583,0
+PPH.US,D,20120409,000000,30.6867,30.791,30.6549,30.6946,117870.25673326,0
+PPH.US,D,20120410,000000,30.6708,30.775,30.2747,30.3135,39284.041724055,0
+PPH.US,D,20120411,000000,30.4683,30.5219,30.3541,30.3621,142678.26154313,0
+PPH.US,D,20120412,000000,30.4217,30.5616,30.4217,30.5487,98916.731538256,0
+PPH.US,D,20120413,000000,30.4494,30.4494,30.2827,30.2886,12523.872169932,0
+PPH.US,D,20120416,000000,30.5388,30.5973,30.3701,30.5805,107830.40843295,0
+PPH.US,D,20120417,000000,30.6946,31.0172,30.6708,30.9934,43464.373864746,0
+PPH.US,D,20120418,000000,30.9786,31.0172,30.8713,30.9349,359799.67638589,0
+PPH.US,D,20120419,000000,30.9865,31.0014,30.7423,30.8575,16980.206962804,0
+PPH.US,D,20120420,000000,31.06,31.2347,30.9865,31.1305,37368.140101984,0
+PPH.US,D,20120423,000000,30.8635,30.8773,30.7175,30.8575,151897.15304953,0
+PPH.US,D,20120424,000000,30.8088,31.0172,30.8088,30.9934,233278.65039378,0
+PPH.US,D,20120425,000000,31.0242,31.2039,30.9686,31.2039,203445.18123454,0
+PPH.US,D,20120426,000000,31.1394,31.3419,31.1067,31.3161,15939.656817904,0
+PPH.US,D,20120427,000000,31.4313,31.4631,31.3161,31.3647,37617.952721475,0
+PPH.US,D,20120430,000000,31.4631,31.5008,31.2982,31.3647,60890.818692207,0
+PPH.US,D,20120501,000000,31.3489,31.5008,31.3072,31.4313,363157.03711479,0
+PPH.US,D,20120502,000000,31.2982,31.3717,31.1871,31.3647,33732.762103007,0
+PPH.US,D,20120503,000000,31.4383,31.4631,31.1305,31.195,41945.351968804,0
+PPH.US,D,20120504,000000,31.051,31.0898,30.8237,30.8575,57854.78951822,0
+PPH.US,D,20120507,000000,30.7672,31.06,30.7522,30.9934,269750.28553065,0
+PPH.US,D,20120508,000000,30.8873,30.9269,30.6063,30.9269,204262.10879264,0
+PPH.US,D,20120509,000000,30.5219,30.7423,30.3621,30.5537,36540.132145441,0
+PPH.US,D,20120510,000000,30.7096,30.8416,30.6788,30.7354,13339.792419079,0
+PPH.US,D,20120511,000000,30.6788,30.9786,30.6788,30.7602,356084.7209799,0
+PPH.US,D,20120514,000000,30.5219,30.5973,30.3869,30.4316,404900.92729368,0
+PPH.US,D,20120515,000000,30.4217,30.4217,30.1347,30.2202,381664.32444513,0
+PPH.US,D,20120516,000000,30.2827,30.3969,30.243,30.2956,20211.654073006,0
+PPH.US,D,20120517,000000,30.243,30.2747,29.9262,29.9362,14951.486738382,0
+PPH.US,D,20120518,000000,29.97,30.0246,29.7128,29.7506,26381.421389087,0
+PPH.US,D,20120521,000000,29.8856,29.9998,29.8051,29.9848,239780.82966321,0
+PPH.US,D,20120522,000000,30.0325,30.1695,29.8945,29.9848,23387.699190982,0
+PPH.US,D,20120523,000000,29.8697,29.8697,29.4378,29.6185,16134.06744517,0
+PPH.US,D,20120524,000000,29.7506,29.9442,29.7218,29.8856,158946.30107858,0
+PPH.US,D,20120525,000000,29.9362,30.1099,29.8528,29.97,673270.19225447,0
+PPH.US,D,20120529,000000,30.0742,30.2668,29.9918,30.0484,22979.739066408,0
+PPH.US,D,20120530,000000,29.8449,29.9034,29.7506,29.8181,996203.36839527,0
+PPH.US,D,20120531,000000,29.8181,29.9104,29.6046,29.7426,233009.69890424,0
+PPH.US,D,20120601,000000,29.3763,29.4964,29.143,29.2552,256951.41801749,0
+PPH.US,D,20120604,000000,29.3058,29.4378,29.1172,29.3157,48400.187717611,0
+PPH.US,D,20120605,000000,29.2333,29.4964,29.2164,29.4606,44621.771847796,0
+PPH.US,D,20120606,000000,29.6185,29.8945,29.5877,29.8786,173979.37984188,0
+PPH.US,D,20120607,000000,30.1347,30.1347,29.8369,29.8607,36600.570682415,0
+PPH.US,D,20120608,000000,29.7506,30.0484,29.7347,30.0325,35853.147441839,0
+PPH.US,D,20120611,000000,30.1864,30.1864,29.7645,29.7813,316505.53773362,0
+PPH.US,D,20120612,000000,29.8528,30.0325,29.7813,30.0325,11690.827668642,0
+PPH.US,D,20120613,000000,30.0742,30.1695,29.953,29.9848,8501.687534322,0
+PPH.US,D,20120614,000000,30.0901,30.3303,30.0414,30.243,16311.353820293,0
+PPH.US,D,20120615,000000,30.3135,30.4048,30.3055,30.3233,25688.392831786,0
+PPH.US,D,20120618,000000,30.3621,30.5487,30.2956,30.5308,12404.002404934,0
+PPH.US,D,20120619,000000,30.7264,30.9597,30.7264,30.8635,104543.55933052,0
+PPH.US,D,20120620,000000,30.8416,30.9686,30.7602,30.8635,9242.0596122517,0
+PPH.US,D,20120621,000000,30.921,30.9269,30.508,30.508,276164.82892148,0
+PPH.US,D,20120622,000000,30.7602,30.8575,30.7175,30.8416,44401.171187841,0
+PPH.US,D,20120625,000000,30.4544,30.4762,30.3393,30.3969,116655.44214008,0
+PPH.US,D,20120626,000000,30.4217,30.5894,30.4147,30.5616,27926.633317719,0
+PPH.US,D,20120627,000000,30.6549,30.7999,30.6549,30.7264,7721.0230984097,0
+PPH.US,D,20120628,000000,30.5487,30.6708,30.3055,30.6619,39848.134735811,0
+PPH.US,D,20120629,000000,31.1136,31.6229,31.1136,31.3161,175525.59907946,0
+PPH.US,D,20120702,000000,31.4223,31.5336,31.2416,31.5077,50730.093317953,0
+PPH.US,D,20120703,000000,31.4383,31.6865,31.4383,31.611,88212.059331237,0
+PPH.US,D,20120705,000000,31.5424,31.5424,31.325,31.4075,53657.333125387,0
+PPH.US,D,20120706,000000,31.2278,31.325,31.1633,31.2664,8604.4330471775,0
+PPH.US,D,20120709,000000,31.3161,31.4313,31.2506,31.4313,140688.82636773,0
+PPH.US,D,20120710,000000,31.4631,31.4631,31.0669,31.1136,6037.8098436879,0
+PPH.US,D,20120711,000000,31.0739,31.1721,30.9518,31.1215,327143.72754997,0
+PPH.US,D,20120712,000000,31.0342,31.2506,30.8951,31.1633,116680.62486383,0
+PPH.US,D,20120713,000000,31.1394,31.5077,31.1394,31.4461,27121.793467016,0
+PPH.US,D,20120716,000000,31.4928,31.5921,31.4223,31.5336,23027.082587038,0
+PPH.US,D,20120717,000000,31.5336,31.9941,31.5336,31.9773,55768.652683673,0
+PPH.US,D,20120718,000000,31.8671,32.1074,31.8344,32.0528,210885.16513601,0
+PPH.US,D,20120719,000000,32.1074,32.2245,32.022,32.148,51895.549772599,0
+PPH.US,D,20120720,000000,32.0299,32.0299,31.7529,31.8184,291990.65982808,0
+PPH.US,D,20120723,000000,31.4223,31.4779,31.2347,31.4631,45933.288100128,0
+PPH.US,D,20120724,000000,31.3072,31.3072,30.8416,30.9934,293309.22724306,0
+PPH.US,D,20120725,000000,31.0242,31.1871,30.9041,31.1305,278121.02290153,0
+PPH.US,D,20120726,000000,31.5246,31.7271,31.5246,31.6179,213788.22952866,0
+PPH.US,D,20120727,000000,31.9048,32.3268,31.9048,32.2612,66530.741500818,0
+PPH.US,D,20120730,000000,32.148,32.148,32.0299,32.0606,21258.248071603,0
+PPH.US,D,20120731,000000,32.1074,32.1302,31.9048,31.9048,9806.1526240076,0
+PPH.US,D,20120801,000000,32.1074,32.2057,31.9604,31.9703,24253.984887608,0
+PPH.US,D,20120802,000000,31.6387,31.881,31.4541,31.6547,112913.28939245,0
+PPH.US,D,20120803,000000,31.9207,32.1977,31.9207,32.0914,17771.951797161,0
+PPH.US,D,20120806,000000,32.1709,32.2155,32.0836,32.1391,91410.265246104,0
+PPH.US,D,20120807,000000,32.0299,32.1232,32.012,32.0666,783615.85113449,0
+PPH.US,D,20120808,000000,31.9048,32.0606,31.8969,32.0378,191359.48845766,0
+PPH.US,D,20120809,000000,32.0031,32.0994,31.9604,32.0299,23726.154998036,0
+PPH.US,D,20120810,000000,32.022,32.1629,31.743,32.1629,22459.967648433,0
+PPH.US,D,20120813,000000,32.0606,32.1074,32.022,32.1074,18403.534508538,0
+PPH.US,D,20120814,000000,32.2245,32.3188,32.2245,32.2781,92629.109075077,0
+PPH.US,D,20120815,000000,32.3496,32.4061,32.2612,32.3823,22897.139732545,0
+PPH.US,D,20120816,000000,32.2711,32.3088,32.1391,32.2612,18811.494633111,0
+PPH.US,D,20120817,000000,32.2533,32.2533,31.9127,32.0836,181499.94845933,0
+PPH.US,D,20120820,000000,31.9703,32.0994,31.9703,32.0994,89103.527751602,0
+PPH.US,D,20120821,000000,32.1808,32.2533,31.9604,31.9773,14661.381760907,0
+PPH.US,D,20120822,000000,31.9297,31.9862,31.8344,31.9385,228999.60197603,0
+PPH.US,D,20120823,000000,31.9207,31.9604,31.8422,31.8969,43872.33398932,0
+PPH.US,D,20120824,000000,32.0031,32.294,32.0031,32.1977,44838.343271952,0
+PPH.US,D,20120827,000000,32.148,32.2612,32.1143,32.1709,43042.311414879,0
+PPH.US,D,20120828,000000,32.0299,32.2057,32.0299,32.0666,61291.727654134,0
+PPH.US,D,20120829,000000,32.0299,32.155,32.0299,32.0994,26620.153610134,0
+PPH.US,D,20120830,000000,31.9385,32.0458,31.9385,32.0458,14360.196384987,0
+PPH.US,D,20120831,000000,32.287,32.287,31.9207,32.0378,24624.674581047,0
+PPH.US,D,20120904,000000,32.2155,32.4061,32.148,32.3088,37902.013845253,0
+PPH.US,D,20120905,000000,32.4945,32.5035,32.3902,32.429,10157.703447406,0
+PPH.US,D,20120906,000000,32.6008,32.9144,32.6008,32.9144,54826.81881583,0
+PPH.US,D,20120907,000000,32.9234,32.9323,32.7477,32.8251,257406.72166269,0
+PPH.US,D,20120910,000000,32.8251,32.833,32.6801,32.6801,25656.158945401,0
+PPH.US,D,20120911,000000,32.8826,32.8826,32.7893,32.8132,15073.371121279,0
+PPH.US,D,20120912,000000,32.7735,32.8132,32.695,32.7556,19387.675352263,0
+PPH.US,D,20120913,000000,32.7655,33.1249,32.7297,33.0524,23309.129092916,0
+PPH.US,D,20120914,000000,32.9422,32.9512,32.6642,32.7297,73433.829732181,0
+PPH.US,D,20120917,000000,32.7209,32.8568,32.7209,32.7814,261595.11227498,0
+PPH.US,D,20120918,000000,32.7556,32.9422,32.7556,32.9055,10993.769875544,0
+PPH.US,D,20120919,000000,32.9919,33.0683,32.9323,32.974,10454.859587527,0
+PPH.US,D,20120920,000000,32.9422,33.0772,32.8986,33.0524,47430.14919918,0
+PPH.US,D,20120921,000000,33.2719,33.3205,33.1974,33.1974,47090.686083177,0
+PPH.US,D,20120924,000000,33.1974,33.3463,33.1488,33.2887,19947.73912822,0
+PPH.US,D,20120925,000000,33.3383,33.6024,33.246,33.3205,13651.050884494,0
+PPH.US,D,20120926,000000,33.2222,33.2222,33.0951,33.0951,171209.28023058,0
+PPH.US,D,20120927,000000,33.246,33.3463,33.1746,33.2539,10500.188490258,0
+PPH.US,D,20120928,000000,33.119,33.2013,33.0633,33.119,20240.866032544,0
+PPH.US,D,20121001,000000,33.3988,33.5061,33.2719,33.2957,23173.142384724,0
+PPH.US,D,20121002,000000,33.5229,33.5229,33.2381,33.386,17914.989667999,0
+PPH.US,D,20121003,000000,33.392,33.5517,33.386,33.4962,25066.883209905,0
+PPH.US,D,20121004,000000,33.651,33.7781,33.651,33.7324,126898.7668482,0
+PPH.US,D,20121005,000000,33.794,33.8844,33.7255,33.7781,13879.710016045,0
+PPH.US,D,20121008,000000,33.6113,33.7781,33.4962,33.7553,32731.49700714,0
+PPH.US,D,20121009,000000,33.7851,33.7851,33.3988,33.4068,104801.43042161,0
+PPH.US,D,20121010,000000,33.4892,33.4892,33.0683,33.1556,51672.934494746,0
+PPH.US,D,20121011,000000,33.2133,33.3294,33.1328,33.1328,178820.50665349,0
+PPH.US,D,20121012,000000,33.2222,33.3115,33.116,33.1914,16402.011625754,0
+PPH.US,D,20121015,000000,33.4634,33.651,33.3988,33.6431,197148.49299081,0
+PPH.US,D,20121016,000000,34.2576,34.2576,33.922,34.0809,65511.344843858,0
+PPH.US,D,20121017,000000,34.0809,34.216,34.0809,34.1584,103292.48161516,0
+PPH.US,D,20121018,000000,34.2725,34.2725,34.0065,34.2427,28258.037962125,0
+PPH.US,D,20121019,000000,34.4432,34.4432,33.6997,33.7324,27119.778849117,0
+PPH.US,D,20121022,000000,33.8774,34.4154,32.3188,33.667,16945.958458519,0
+PPH.US,D,20121023,000000,32.9144,33.3036,32.9144,33.1418,52100.03348936,0
+PPH.US,D,20121024,000000,33.1488,34.2576,33.103,33.1488,88518.281251905,0
+PPH.US,D,20121025,000000,33.8695,34.2884,33.2291,33.2887,76071.97187109,0
+PPH.US,D,20121026,000000,33.377,33.386,33.1646,33.1834,12340.541941112,0
+PPH.US,D,20121031,000000,33.4634,33.794,32.84,32.9591,19090.519212141,0
+PPH.US,D,20121101,000000,32.8658,33.2539,32.7655,33.1418,42728.031022615,0
+PPH.US,D,20121102,000000,32.8132,33.1974,32.8132,32.974,10326.931350932,0
+PPH.US,D,20121105,000000,32.9144,32.9512,32.7297,32.8826,35160.118884538,0
+PPH.US,D,20121106,000000,33.0951,33.0951,32.8132,32.8251,26938.463238196,0
+PPH.US,D,20121107,000000,32.833,33.116,32.2155,32.4617,305731.36120909,0
+PPH.US,D,20121108,000000,32.4061,32.4697,31.9048,32.2612,119071.97631009,0
+PPH.US,D,20121109,000000,31.9048,32.4697,31.9048,32.3346,22313.907850746,0
+PPH.US,D,20121112,000000,32.4439,32.5948,32.2612,32.294,43699.076849994,0
+PPH.US,D,20121113,000000,32.3088,32.3088,32.155,32.155,12367.73928275,0
+PPH.US,D,20121114,000000,32.1074,32.1074,31.7271,31.8016,12410.046258631,0
+PPH.US,D,20121115,000000,31.6625,31.8422,31.5008,31.611,99061.784026994,0
+PPH.US,D,20121116,000000,31.5424,31.7758,30.9518,31.7529,140387.64099182,0
+PPH.US,D,20121119,000000,31.743,32.3268,31.743,32.0528,42353.312093377,0
+PPH.US,D,20121120,000000,31.7609,32.1709,31.3419,32.1709,97849.991360668,0
+PPH.US,D,20121121,000000,32.2612,32.2711,32.1977,32.2711,58867.135012533,0
+PPH.US,D,20121123,000000,32.5541,32.6563,32.4697,32.6563,15845.977085595,0
+PPH.US,D,20121126,000000,32.3674,32.6176,32.3674,32.6176,64715.570773702,0
+PPH.US,D,20121127,000000,32.6464,32.6801,32.3496,32.5302,80245.252849134,0
+PPH.US,D,20121128,000000,32.5541,32.7735,32.422,32.7735,14899.106673005,0
+PPH.US,D,20121129,000000,32.9998,33.0683,32.9234,33.0047,12566.179145813,0
+PPH.US,D,20121130,000000,32.84,33.0465,32.84,32.9611,143621.10271991,0
+PPH.US,D,20121203,000000,33.0445,33.1646,33.0445,33.0604,106557.1699207,0
+PPH.US,D,20121204,000000,33.1249,33.2957,33.1249,33.2629,112280.69937212,0
+PPH.US,D,20121205,000000,33.8029,33.8029,33.2629,33.4316,56985.481894746,0
+PPH.US,D,20121206,000000,33.3622,33.5061,33.3294,33.386,16210.622925337,0
+PPH.US,D,20121207,000000,33.3681,33.4892,33.2539,33.4892,106791.87290595,0
+PPH.US,D,20121210,000000,33.3622,33.667,33.3622,33.6342,127996.73360322,0
+PPH.US,D,20121211,000000,33.7086,33.9985,33.7086,33.9152,18355.183678959,0
+PPH.US,D,20121212,000000,33.922,33.922,33.6997,33.7483,20141.142446536,0
+PPH.US,D,20121213,000000,33.6431,33.6848,33.2629,33.4148,169666.08291985,0
+PPH.US,D,20121214,000000,33.4316,33.4316,33.2887,33.3552,38656.488248476,0
+PPH.US,D,20121217,000000,33.5141,33.5229,33.2133,33.4634,42470.159931526,0
+PPH.US,D,20121218,000000,33.7851,33.922,33.2797,33.7623,35807.818539109,0
+PPH.US,D,20121219,000000,33.6997,33.7702,33.3115,33.4892,37747.89557597,0
+PPH.US,D,20121220,000000,33.4714,33.5379,33.3383,33.5379,53059.998918295,0
+PPH.US,D,20121221,000000,33.2133,33.4068,33.116,33.3552,23160.04736838,0
+PPH.US,D,20121224,000000,33.5994,33.5994,32.7844,33.2907,13560.393079033,0
+PPH.US,D,20121226,000000,33.2996,33.2996,33.1398,33.2142,28642.829980858,0
+PPH.US,D,20121227,000000,33.391,33.391,32.8708,33.1546,28117.014709186,0
+PPH.US,D,20121228,000000,32.8986,33.0921,32.8538,32.8638,104267.55667834,0
+PPH.US,D,20121231,000000,32.9134,33.1944,32.828,33.1944,285662.74500691,0
+PPH.US,D,20130102,000000,33.4138,34.9535,33.4138,33.6848,45169.747916358,0
+PPH.US,D,20130103,000000,33.8169,33.8764,33.6084,33.8764,75829.210414244,0
+PPH.US,D,20130104,000000,33.7424,34.1633,33.7424,34.1176,45691.533952233,0
+PPH.US,D,20130107,000000,34.3023,34.3996,33.9608,34.1415,41315.783875326,0
+PPH.US,D,20130108,000000,34.2457,34.3688,34.1017,34.3261,54482.31915508,0
+PPH.US,D,20130109,000000,34.5366,34.6269,34.3439,34.5763,1503420.694932,0
+PPH.US,D,20130110,000000,34.7957,34.8949,34.6597,34.8781,37782.144080255,0
+PPH.US,D,20130111,000000,34.9357,34.9624,34.762,34.8056,75737.545299835,0
+PPH.US,D,20130114,000000,34.9049,34.9049,34.6875,34.8423,34545.660425304,0
+PPH.US,D,20130115,000000,34.752,34.8215,34.6686,34.8215,33348.977393223,0
+PPH.US,D,20130116,000000,34.8215,34.8255,34.7282,34.7282,30899.202027882,0
+PPH.US,D,20130117,000000,34.9624,35.027,34.8215,34.9714,23219.478596405,0
+PPH.US,D,20130118,000000,34.9624,34.9624,34.7202,34.8334,22232.315825832,0
+PPH.US,D,20130122,000000,34.8503,34.9535,34.762,34.9436,17647.045487415,0
+PPH.US,D,20130123,000000,35.0885,35.1303,34.9436,35.0102,24026.333065005,0
+PPH.US,D,20130124,000000,34.9049,35.296,34.9049,35.2354,30004.711680669,0
+PPH.US,D,20130125,000000,35.437,35.4976,35.2534,35.4976,36220.81520843,0
+PPH.US,D,20130128,000000,35.578,35.578,35.2534,35.2612,48351.836888032,0
+PPH.US,D,20130129,000000,35.2612,35.6563,35.2612,35.6305,85028.963050614,0
+PPH.US,D,20130130,000000,35.6305,35.7388,35.6048,35.6475,70803.746064869,0
+PPH.US,D,20130131,000000,35.5194,35.6723,35.5194,35.5502,34308.942822157,0
+PPH.US,D,20130201,000000,35.8311,35.9483,35.6563,35.84,44777.904734978,0
+PPH.US,D,20130204,000000,35.7318,35.7318,35.4519,35.4608,18159.765742744,0
+PPH.US,D,20130205,000000,35.6563,35.7765,35.6563,35.6563,23438.064638461,0
+PPH.US,D,20130206,000000,35.5859,35.705,35.57,35.705,69516.405227325,0
+PPH.US,D,20130207,000000,35.6563,35.6563,35.296,35.4053,26576.839325302,0
+PPH.US,D,20130208,000000,35.57,35.6305,35.4469,35.6048,38893.205851624,0
+PPH.US,D,20130211,000000,35.5035,35.5859,35.3457,35.4976,21839.465335502,0
+PPH.US,D,20130212,000000,35.5224,35.6137,35.4807,35.5382,30758.178774943,0
+PPH.US,D,20130213,000000,35.6961,35.6961,35.4708,35.5462,36155.340126708,0
+PPH.US,D,20130214,000000,35.3785,35.4519,35.3208,35.3953,24392.993522647,0
+PPH.US,D,20130215,000000,35.5035,35.6048,35.4469,35.4976,9217.8841974621,0
+PPH.US,D,20130219,000000,35.6305,35.8599,35.6305,35.8599,45081.104728797,0
+PPH.US,D,20130220,000000,35.9145,35.9323,35.705,35.7229,27123.808084916,0
+PPH.US,D,20130221,000000,35.4807,35.4807,35.3387,35.4053,81651.456142726,0
+PPH.US,D,20130222,000000,35.5859,35.6563,35.4807,35.6563,23096.586904558,0
+PPH.US,D,20130225,000000,35.8758,35.8758,35.2881,35.2881,17688.345154348,0
+PPH.US,D,20130226,000000,35.4896,35.4976,35.1868,35.3457,70201.375313029,0
+PPH.US,D,20130227,000000,35.4053,35.7537,35.3288,35.7229,77519.474831613,0
+PPH.US,D,20130228,000000,35.7229,35.842,35.567,35.6961,45987.682783405,0
+PPH.US,D,20130301,000000,35.5859,35.8112,35.5134,35.7696,17782.024886657,0
+PPH.US,D,20130304,000000,35.85,36.1309,35.7696,36.1309,25035.656632469,0
+PPH.US,D,20130305,000000,36.3106,36.4555,36.3106,36.4139,80849.638218873,0
+PPH.US,D,20130306,000000,36.4735,36.6044,36.2868,36.395,67285.215904041,0
+PPH.US,D,20130307,000000,36.4803,36.5211,36.3751,36.4208,100057.00526916,0
+PPH.US,D,20130308,000000,36.4049,36.4555,36.2868,36.395,68409.372691755,0
+PPH.US,D,20130311,000000,36.4913,36.5399,36.4169,36.5399,94856.269162564,0
+PPH.US,D,20130312,000000,36.5658,36.7157,36.5658,36.666,20313.392276912,0
+PPH.US,D,20130313,000000,36.6481,36.6739,36.5578,36.6581,16757.59168495,0
+PPH.US,D,20130314,000000,36.7722,36.7812,36.6164,36.7812,55942.917131948,0
+PPH.US,D,20130315,000000,36.7455,36.8238,36.7255,36.7643,6381.3021954893,0
+PPH.US,D,20130318,000000,36.4913,36.6253,35.9721,36.5141,21187.736445134,0
+PPH.US,D,20130319,000000,36.6481,36.7455,36.4983,36.6481,33835.507615862,0
+PPH.US,D,20130320,000000,36.807,37.0522,36.807,37.0075,26829.673871642,0
+PPH.US,D,20130321,000000,36.9192,36.9857,36.7643,36.8238,48890.747176049,0
+PPH.US,D,20130322,000000,37.0343,37.1296,36.9559,37.1216,19792.613549987,0
+PPH.US,D,20130325,000000,37.1862,37.1961,36.9291,37.0423,29860.666500882,0
+PPH.US,D,20130326,000000,37.0948,37.3678,37.0948,37.3678,70463.275639916,0
+PPH.US,D,20130327,000000,37.1386,37.2885,36.9767,37.2885,15197.270122075,0
+PPH.US,D,20130328,000000,37.3908,37.6498,37.2964,37.6418,51657.824860502,0
+PPH.US,D,20130401,000000,37.5327,37.6756,37.5327,37.6756,114515.9179312,0
+PPH.US,D,20130402,000000,37.7173,37.9953,37.7173,37.9715,100456.90692214,0
+PPH.US,D,20130403,000000,38.0449,38.0985,37.7749,37.8444,33428.554800238,0
+PPH.US,D,20130404,000000,37.7849,37.9546,37.634,37.8871,20787.834792157,0
+PPH.US,D,20130405,000000,37.5863,37.7263,37.4642,37.6756,53911.174980677,0
+PPH.US,D,20130408,000000,37.76,37.8087,37.5495,37.7997,14285.655522719,0
+PPH.US,D,20130409,000000,37.8871,38.0717,37.7907,37.9138,28284.227994813,0
+PPH.US,D,20130410,000000,38.0906,38.4618,38.0906,38.453,760002.51473881,0
+PPH.US,D,20130411,000000,38.5453,38.8907,38.5095,38.8054,467818.45159241,0
+PPH.US,D,20130412,000000,38.723,38.7796,38.5671,38.7716,47724.283412454,0
+PPH.US,D,20130415,000000,38.7895,38.9454,38.437,38.4618,82869.292662749,0
+PPH.US,D,20130416,000000,38.7468,38.7716,38.5363,38.7716,45941.346571725,0
+PPH.US,D,20130417,000000,38.4996,38.6446,38.3091,38.6187,70678.839755123,0
+PPH.US,D,20130418,000000,38.7716,38.7716,38.4202,38.437,22353.19289978,0
+PPH.US,D,20130419,000000,38.5849,38.8629,38.5671,38.8451,27881.304414988,0
+PPH.US,D,20130422,000000,39.1003,39.1003,38.723,39.0238,100462.95077584,0
+PPH.US,D,20130423,000000,39.0695,39.4546,39.0695,39.3543,38887.161997926,0
+PPH.US,D,20130424,000000,39.4824,39.5648,39,39,49655.294668768,0
+PPH.US,D,20130425,000000,39.1866,39.2094,38.8629,38.9076,50344.29399027,0
+PPH.US,D,20130426,000000,38.8729,39.1261,38.7796,39.0764,28697.224664135,0
+PPH.US,D,20130429,000000,39.3693,39.4546,39.2352,39.3543,33955.37738086,0
+PPH.US,D,20130430,000000,39.2462,39.2462,39.002,39.0347,676885.42407446,0
+PPH.US,D,20130501,000000,38.7965,38.7965,38.4013,38.4112,628310.97190858,0
+PPH.US,D,20130502,000000,38.6535,38.6535,38.4112,38.5453,128411.74489045,0
+PPH.US,D,20130503,000000,38.8223,38.8223,38.6535,38.7468,56027.531083712,0
+PPH.US,D,20130506,000000,38.7716,38.7716,38.4202,38.4202,72559.485563959,0
+PPH.US,D,20130507,000000,38.5751,38.6108,38.4778,38.6108,67891.615891678,0
+PPH.US,D,20130508,000000,38.7647,38.8729,38.6187,38.6446,87761.792230782,0
+PPH.US,D,20130509,000000,38.6872,38.8541,38.5185,38.6872,77049.061552167,0
+PPH.US,D,20130510,000000,38.7965,39.1171,38.7965,39.1081,34896.203939753,0
+PPH.US,D,20130513,000000,39.0148,39.2948,38.8907,39.2948,28862.423331863,0
+PPH.US,D,20130514,000000,39.3455,39.6393,39.2948,39.6155,35517.713561634,0
+PPH.US,D,20130515,000000,39.6075,40.1535,39.6075,39.9242,62918.53160768,0
+PPH.US,D,20130516,000000,39.8686,39.9023,39.6075,39.6541,24188.509805885,0
+PPH.US,D,20130517,000000,39.7157,39.7554,39.4268,39.7246,42055.148644306,0
+PPH.US,D,20130520,000000,39.7832,39.7932,39.5122,39.54,63649.837905064,0
+PPH.US,D,20130521,000000,39.6621,39.9023,39.4268,39.8259,36356.801916621,0
+PPH.US,D,20130522,000000,40.08,40.5834,39.8597,39.9679,175538.69409581,0
+PPH.US,D,20130523,000000,39.6155,39.9927,39.5976,39.9173,104148.69422229,0
+PPH.US,D,20130524,000000,39.8438,40.0354,39.5976,40.0176,49796.317921707,0
+PPH.US,D,20130528,000000,40.4643,40.6737,40.223,40.3481,55820.025440101,0
+PPH.US,D,20130529,000000,40.2399,40.2399,39.4239,39.5867,194171.89504484,0
+PPH.US,D,20130530,000000,39.5718,39.9113,39.5718,39.7832,225278.60271634,0
+PPH.US,D,20130531,000000,39.5688,39.6691,39.0258,39.0635,219327.42144231,0
+PPH.US,D,20130603,000000,39.1866,39.3771,38.9752,39.2948,217773.14373313,0
+PPH.US,D,20130604,000000,39.3087,39.5192,38.986,39.1816,838011.5417199,0
+PPH.US,D,20130605,000000,39.1031,39.264,38.6803,38.7488,232599.72416177,0
+PPH.US,D,20130606,000000,38.9007,39.1975,38.6704,39.1975,331751.15868527,0
+PPH.US,D,20130607,000000,39.1866,39.5807,39.1866,39.4546,179844.9398552,0
+PPH.US,D,20130610,000000,39.6889,39.6889,39.4725,39.6155,104880.00051968,0
+PPH.US,D,20130611,000000,39.3771,39.5897,39.2769,39.3851,62825.85918432,0
+PPH.US,D,20130612,000000,39.6979,39.8438,39.2263,39.2263,67965.149444996,0
+PPH.US,D,20130613,000000,39.0317,39.7386,38.9552,39.7316,97667.668440797,0
+PPH.US,D,20130614,000000,39.5112,39.8438,39.5112,39.6691,51463.414233236,0
+PPH.US,D,20130617,000000,40.0176,40.0512,39.5976,39.7475,72496.025100137,0
+PPH.US,D,20130618,000000,39.808,39.9321,39.7644,39.9321,33591.738850068,0
+PPH.US,D,20130619,000000,39.9748,40.0274,39.3275,39.3623,90128.968262258,0
+PPH.US,D,20130620,000000,39.0923,39.0923,38.0717,38.2822,719840.09961073,0
+PPH.US,D,20130621,000000,38.5363,38.6197,38.0777,38.3646,95031.540919787,0
+PPH.US,D,20130624,000000,37.7997,38.0449,37.5139,37.7749,218961.76829362,0
+PPH.US,D,20130625,000000,38.1452,38.1452,37.7789,37.9913,73897.191848981,0
+PPH.US,D,20130626,000000,38.3159,38.6118,38.2981,38.5185,115092.09865036,0
+PPH.US,D,20130627,000000,38.6704,38.9096,38.6455,38.6882,81119.597017356,0
+PPH.US,D,20130628,000000,38.7955,38.9156,38.4818,38.4818,154341.89187013,0
+PPH.US,D,20130701,000000,38.6455,38.7726,38.444,38.5274,95334.740913606,0
+PPH.US,D,20130702,000000,38.5949,38.724,38.3646,38.4907,126072.77350955,0
+PPH.US,D,20130703,000000,38.436,38.4996,38.1452,38.4004,142908.93529258,0
+PPH.US,D,20130705,000000,38.8143,38.8471,38.5274,38.7984,87929.00551641,0
+PPH.US,D,20130708,000000,39.0724,39.1637,39.002,39.1031,75569.324705257,0
+PPH.US,D,20130709,000000,39.4149,39.4149,39.1111,39.1538,899980.18098814,0
+PPH.US,D,20130710,000000,39.3087,39.4328,39.2462,39.3811,189287.45394841,0
+PPH.US,D,20130711,000000,39.808,39.8935,39.6591,39.8845,102622.6211637,0
+PPH.US,D,20130712,000000,39.8845,40.0274,39.7376,40.0086,92495.136984785,0
+PPH.US,D,20130715,000000,40.1118,40.1377,39.8587,40.0612,233574.79922495,0
+PPH.US,D,20130716,000000,39.9579,40.0711,39.6531,39.7227,344073.56906529,0
+PPH.US,D,20130717,000000,39.948,40.0454,39.7376,39.7733,17925.062757495,0
+PPH.US,D,20130718,000000,39.8001,39.948,39.7296,39.7812,95963.301698134,0
+PPH.US,D,20130719,000000,39.7912,40.0354,39.5867,39.9927,56284.39486585,0
+PPH.US,D,20130722,000000,40.0354,40.224,39.9013,40.1723,26327.02670581,0
+PPH.US,D,20130723,000000,40.1873,40.2974,40.1377,40.1873,71506.847711665,0
+PPH.US,D,20130724,000000,40.3312,40.3809,40.1118,40.2151,36409.181981998,0
+PPH.US,D,20130725,000000,40.1972,40.4097,39.9848,40.4097,20130.062048091,0
+PPH.US,D,20130726,000000,40.3232,40.6132,40.1118,40.6042,40467.629739793,0
+PPH.US,D,20130729,000000,40.6042,40.639,40.4007,40.4365,132444.00261555,0
+PPH.US,D,20130730,000000,40.504,40.7045,40.3144,40.4663,223002.08449032,0
+PPH.US,D,20130731,000000,40.5943,40.7988,40.494,40.504,70830.943406507,0
+PPH.US,D,20130801,000000,40.8216,40.8316,40.6132,40.7313,75454.491485007,0
+PPH.US,D,20130802,000000,40.7223,40.9527,40.7223,40.9527,29555.451889164,0
+PPH.US,D,20130805,000000,40.9358,40.9358,40.6787,40.78,32304.398012524,0
+PPH.US,D,20130806,000000,40.8078,40.8494,40.6877,40.765,43773.617712262,0
+PPH.US,D,20130807,000000,40.6965,40.8494,40.6877,40.78,18594.923208955,0
+PPH.US,D,20130808,000000,41.0043,41.0778,40.7045,40.9884,68865.683645907,0
+PPH.US,D,20130809,000000,41.0103,41.0192,40.7898,40.9259,27767.478503687,0
+PPH.US,D,20130812,000000,40.9259,40.9259,40.6697,40.78,42779.403779042,0
+PPH.US,D,20130813,000000,40.9159,41.052,40.8166,41.0251,52796.083973509,0
+PPH.US,D,20130814,000000,41.0688,41.1184,40.7898,40.8216,36331.619192883,0
+PPH.US,D,20130815,000000,40.7492,40.7492,40.224,40.3232,56182.656661944,0
+PPH.US,D,20130816,000000,40.365,40.365,40.0959,40.1873,160491.51300722,0
+PPH.US,D,20130819,000000,40.1723,40.365,40.1475,40.1972,77494.292107874,0
+PPH.US,D,20130820,000000,40.4007,40.5526,40.357,40.3809,49206.034877262,0
+PPH.US,D,20130821,000000,40.2647,40.2647,39.948,39.948,20993.325817868,0
+PPH.US,D,20130822,000000,40.0354,40.1377,39.7296,40.0354,42029.965920566,0
+PPH.US,D,20130823,000000,40.0274,40.2319,39.948,40.1873,10642.219052145,0
+PPH.US,D,20130826,000000,40.2816,40.3144,40.089,40.0959,18815.52386891,0
+PPH.US,D,20130827,000000,39.7544,39.9163,39.4695,39.537,25432.536358598,0
+PPH.US,D,20130828,000000,39.4695,39.6591,39.2819,39.546,33536.336857841,0
+PPH.US,D,20130829,000000,39.4695,39.7475,39.4239,39.6045,21961.349718399,0
+PPH.US,D,20130830,000000,39.7932,39.7932,39.4705,39.5698,75975.270211932,0
+PPH.US,D,20130903,000000,39.5688,39.8785,39.406,39.537,26296.807437323,0
+PPH.US,D,20130904,000000,39.5777,39.8845,39.546,39.8686,16186.447510547,0
+PPH.US,D,20130905,000000,39.8686,39.8686,39.7048,39.8339,8203.524085251,0
+PPH.US,D,20130906,000000,39.9103,40.0711,39.6273,39.9103,24180.451334289,0
+PPH.US,D,20130909,000000,39.8339,40.0086,39.8001,39.9848,21258.248071603,0
+PPH.US,D,20130910,000000,40.1297,40.2746,40.1118,40.224,36982.340774301,0
+PPH.US,D,20130911,000000,40.2568,40.5109,40.2568,40.504,35992.156076879,0
+PPH.US,D,20130912,000000,40.5109,40.5526,40.4097,40.4097,66063.35014822,0
+PPH.US,D,20130913,000000,40.494,40.494,40.3501,40.4097,31210.460493298,0
+PPH.US,D,20130916,000000,40.765,40.9805,40.6697,40.7045,70465.290257815,0
+PPH.US,D,20130917,000000,40.78,40.8852,40.78,40.8852,7238.5221115685,0
+PPH.US,D,20130918,000000,40.8494,41.2982,40.6877,41.2982,39842.090882113,0
+PPH.US,D,20130919,000000,41.3408,41.3408,41.181,41.2902,20066.601584269,0
+PPH.US,D,20130920,000000,41.4322,41.5583,41.3756,41.4242,18914.240145967,0
+PPH.US,D,20130923,000000,41.1889,41.2415,40.9705,41.0778,27424.993460835,0
+PPH.US,D,20130924,000000,40.9963,41.1106,40.8991,40.907,6063.9998763766,0
+PPH.US,D,20130925,000000,40.9527,40.9527,40.6608,40.6877,19848.015542214,0
+PPH.US,D,20130926,000000,40.6877,40.8216,40.5626,40.6965,16207.600998488,0
+PPH.US,D,20130927,000000,40.7045,40.7145,40.631,40.6697,20171.361715023,0
+PPH.US,D,20130930,000000,40.6667,40.8386,40.6667,40.7283,16384.887373611,0
+PPH.US,D,20131001,000000,40.5904,41.0858,40.5904,41.0579,19292.988311003,0
+PPH.US,D,20131002,000000,40.8981,40.9507,40.771,40.906,15776.472768074,0
+PPH.US,D,20131003,000000,40.9417,41.05,40.7462,40.8137,88212.059331237,0
+PPH.US,D,20131004,000000,40.771,41.0331,40.771,41.0331,62101.604049584,0
+PPH.US,D,20131007,000000,40.8286,40.9875,40.6847,40.7462,18473.038826058,0
+PPH.US,D,20131008,000000,40.6847,40.6847,40.1416,40.1416,22871.957008805,0
+PPH.US,D,20131009,000000,40.1813,40.1813,39.8269,39.9778,32158.338214837,0
+PPH.US,D,20131010,000000,40.0989,40.771,40.0989,40.7462,16689.09467638,0
+PPH.US,D,20131011,000000,40.8554,41.0182,40.8137,41.0182,20774.739775813,0
+PPH.US,D,20131014,000000,40.7958,41.1522,40.7631,41.1274,20386.92583023,0
+PPH.US,D,20131015,000000,41.0858,41.0956,40.7958,40.7958,18990.795626134,0
+PPH.US,D,20131016,000000,40.8901,41.4173,40.8901,41.3994,34326.0670743,0
+PPH.US,D,20131017,000000,41.5225,42.0229,41.5225,41.9971,94537.9595345,0
+PPH.US,D,20131018,000000,42.0655,42.0655,41.6148,41.9643,26843.776196937,0
+PPH.US,D,20131021,000000,42.0327,42.0327,41.8005,41.879,16454.391691131,0
+PPH.US,D,20131022,000000,42.1668,42.4795,42.0497,42.3654,44089.912722426,0
+PPH.US,D,20131023,000000,42.2691,42.3455,42.1768,42.2909,18844.735828448,0
+PPH.US,D,20131024,000000,42.5411,42.7118,42.5411,42.6712,48531.137881054,0
+PPH.US,D,20131025,000000,42.7048,42.7714,42.6195,42.7714,36624.746097205,0
+PPH.US,D,20131028,000000,42.8419,42.9154,42.7903,42.824,41785.189845822,0
+PPH.US,D,20131029,000000,43.0176,43.1039,42.952,43.0623,46541.702705665,0
+PPH.US,D,20131030,000000,43.0444,43.0444,42.6106,42.7267,89185.119776517,0
+PPH.US,D,20131031,000000,42.5758,42.6016,42.3356,42.3356,17929.091993293,0
+PPH.US,D,20131101,000000,42.425,42.6632,42.3654,42.6632,15222.452845814,0
+PPH.US,D,20131104,000000,42.7635,43.3343,42.5491,42.7803,33875.799973845,0
+PPH.US,D,20131105,000000,42.6632,42.824,42.5669,42.7903,16375.821593066,0
+PPH.US,D,20131106,000000,43.0444,43.0523,42.7545,42.7803,10200.010423287,0
+PPH.US,D,20131107,000000,42.8071,42.8498,42.4348,42.4348,22874.978935653,0
+PPH.US,D,20131108,000000,42.3981,42.9749,42.2443,42.9749,16713.270091169,0
+PPH.US,D,20131111,000000,43.1218,43.1972,43.0692,43.0861,6484.0477083449,0
+PPH.US,D,20131112,000000,43.0692,43.1894,43.0275,43.1546,13514.056867353,0
+PPH.US,D,20131113,000000,42.9749,43.5378,42.9749,43.5378,78080.545916521,0
+PPH.US,D,20131114,000000,43.6241,43.8307,43.6241,43.7422,28972.220007366,0
+PPH.US,D,20131115,000000,43.7244,43.9408,43.7244,43.9408,10149.644975809,0
+PPH.US,D,20131118,000000,44.0868,44.0868,43.7592,43.785,12879.452229128,0
+PPH.US,D,20131119,000000,43.7592,43.8465,43.6143,43.8118,12037.341947292,0
+PPH.US,D,20131120,000000,43.8793,44.05,43.8207,43.9339,11420.868870159,0
+PPH.US,D,20131121,000000,44.059,44.2019,44.059,44.1225,14873.923949265,0
+PPH.US,D,20131122,000000,44.2376,44.4581,44.2376,44.4581,16367.763121469,0
+PPH.US,D,20131125,000000,44.5444,44.5921,44.3617,44.3965,13834.381113315,0
+PPH.US,D,20131126,000000,44.4749,44.4749,44.2714,44.3121,174006.57718352,0
+PPH.US,D,20131127,000000,44.3965,44.3965,44.1573,44.192,46380.533273735,0
+PPH.US,D,20131129,000000,44.4581,44.5246,44.327,44.3608,26526.473877824,0
+PPH.US,D,20131202,000000,44.3518,44.466,44.2714,44.327,42748.177201607,0
+PPH.US,D,20131203,000000,44.3797,44.3797,43.9984,44.1096,195292.02259676,0
+PPH.US,D,20131204,000000,43.8713,44.0242,43.5875,43.8951,10930.309411722,0
+PPH.US,D,20131205,000000,43.8853,44.0242,43.8207,43.8545,21304.584283283,0
+PPH.US,D,20131206,000000,44.1831,44.3875,44.1145,44.3518,17205.844167507,0
+PPH.US,D,20131209,000000,44.4491,44.4491,44.2714,44.3369,26222.266575055,0
+PPH.US,D,20131210,000000,44.3062,44.3201,43.9796,44.1393,88903.073270639,0
+PPH.US,D,20131211,000000,44.3459,44.3459,43.5973,43.6639,18317.913247825,0
+PPH.US,D,20131212,000000,43.5467,43.6053,43.3065,43.4008,26665.482512864,0
+PPH.US,D,20131213,000000,43.4614,43.5785,43.2975,43.511,10241.310090219,0
+PPH.US,D,20131216,000000,43.6718,43.9259,43.6718,43.8207,81841.837534194,0
+PPH.US,D,20131217,000000,43.7165,43.7502,43.4534,43.6718,42265.676214765,0
+PPH.US,D,20131218,000000,43.8118,44.5534,43.7165,44.5246,40620.740700126,0
+PPH.US,D,20131219,000000,44.5176,44.5534,44.327,44.5534,62140.889098617,0
+PPH.US,D,20131220,000000,44.5444,44.7132,44.5246,44.5534,20794.885954804,0
+PPH.US,D,20131223,000000,44.747,44.7718,44.601,44.7043,27044.2306779,0
+PPH.US,D,20131224,000000,44.7132,44.8104,44.601,44.7569,15456.148522114,0
+PPH.US,D,20131226,000000,44.8304,45.021,44.8006,45.021,16789.825571337,0
+PPH.US,D,20131227,000000,45.2543,45.2543,45.0259,45.1689,232645.0530645,0
+PPH.US,D,20131230,000000,45.1937,45.3565,45.0815,45.3316,26837.732343239,0
+PPH.US,D,20131231,000000,45.3972,45.4151,45.1788,45.3654,48499.911303618,0
+PPH.US,D,20140102,000000,45.0716,45.1411,44.8343,44.9187,54161.994909118,0
+PPH.US,D,20140103,000000,45.0011,45.2711,45.0011,45.1689,185317.64937818,0
+PPH.US,D,20140106,000000,45.3148,45.425,45.008,45.0478,65380.394680415,0
+PPH.US,D,20140107,000000,45.2969,45.6911,45.2711,45.552,103479.84107979,0
+PPH.US,D,20140108,000000,45.6444,46.0167,45.6444,46.0077,13899.856195036,0
+PPH.US,D,20140109,000000,46.1765,46.3988,45.9293,46.3622,35279.988649537,0
+PPH.US,D,20140110,000000,46.3988,46.7255,46.39,46.7255,33850.617250105,0
+PPH.US,D,20140113,000000,46.6382,46.8754,46.39,46.3988,66984.030528122,0
+PPH.US,D,20140114,000000,46.5944,47.2864,46.5517,47.2626,181626.86938697,0
+PPH.US,D,20140115,000000,47.2427,47.2775,47.1266,47.1514,27592.206746463,0
+PPH.US,D,20140116,000000,47.066,47.3211,47.0571,47.3211,148782.55377748,0
+PPH.US,D,20140117,000000,47.3896,47.5038,47.21,47.3301,19254.710570919,0
+PPH.US,D,20140121,000000,47.6884,47.7828,47.2953,47.5038,180672.94781174,0
+PPH.US,D,20140122,000000,47.475,47.4938,47.2338,47.3301,39758.4842393,0
+PPH.US,D,20140123,000000,47.2775,47.2775,46.7831,47.0124,20332.531146953,0
+PPH.US,D,20140124,000000,46.664,46.7831,45.9293,45.9373,64880.769441431,0
+PPH.US,D,20140127,000000,45.972,46.0504,45.5113,45.6543,89309.018777313,0
+PPH.US,D,20140128,000000,45.9035,46.2787,45.8956,46.1666,123637.10046951,0
+PPH.US,D,20140129,000000,45.8002,45.9979,45.6036,45.7327,99531.18999749,0
+PPH.US,D,20140130,000000,46.106,46.4654,46.0227,46.4178,151636.2600316,0
+PPH.US,D,20140131,000000,45.9979,46.4485,45.8578,46.2351,84563.586315916,0
+PPH.US,D,20140203,000000,46.4256,46.5517,45.3565,45.4061,79981.337904349,0
+PPH.US,D,20140204,000000,45.6543,45.8678,45.5888,45.8489,137012.14870183,0
+PPH.US,D,20140205,000000,45.9194,46.0921,45.6543,45.9899,47300.206344687,0
+PPH.US,D,20140206,000000,46.0921,46.2013,45.9452,46.0921,28359.776166031,0
+PPH.US,D,20140207,000000,46.2976,46.9458,46.245,46.9458,42303.953954848,0
+PPH.US,D,20140210,000000,47.0054,47.2775,46.8932,47.2775,202592.99786321,0
+PPH.US,D,20140211,000000,47.2526,47.7986,47.192,47.6954,79908.811659979,0
+PPH.US,D,20140212,000000,47.7828,47.9346,47.7322,47.8066,23702.986892196,0
+PPH.US,D,20140213,000000,47.6686,48.1491,47.6686,48.0985,31285.001355566,0
+PPH.US,D,20140214,000000,48.2086,48.4588,48.1659,48.3943,125753.45657254,0
+PPH.US,D,20140218,000000,49.0256,49.5419,49.0256,49.4119,80048.82760397,0
+PPH.US,D,20140219,000000,49.5072,49.8556,49.3662,49.3662,85710.911209469,0
+PPH.US,D,20140220,000000,49.4823,50.21,49.3662,50.1326,56430.454663537,0
+PPH.US,D,20140221,000000,50.1921,50.2329,49.9629,49.9787,58312.107781323,0
+PPH.US,D,20140224,000000,50.21,50.5674,50.0958,50.2497,53461.915189171,0
+PPH.US,D,20140225,000000,50.3728,50.6865,50.347,50.4552,63525.938904267,0
+PPH.US,D,20140226,000000,50.5049,50.8394,50.4631,50.5763,114543.11527284,0
+PPH.US,D,20140227,000000,50.6111,51.0697,50.6111,51.0608,65384.423916213,0
+PPH.US,D,20140228,000000,51.0697,51.3517,50.5416,50.8394,218781.45999165,0
+PPH.US,D,20140303,000000,50.2417,50.4631,50.0135,50.3113,190958.57949574,0
+PPH.US,D,20140304,000000,50.8484,51.5175,50.8484,51.4807,117032.17568722,0
+PPH.US,D,20140305,000000,51.4053,51.455,51.2068,51.2415,34527.528864213,0
+PPH.US,D,20140306,000000,51.4996,51.5741,50.6965,50.7302,82405.93054595,0
+PPH.US,D,20140307,000000,50.9258,50.9526,50.3728,50.7113,69085.276996912,0
+PPH.US,D,20140310,000000,50.633,50.6418,50.347,50.6052,34824.685004334,0
+PPH.US,D,20140311,000000,50.6418,50.8225,50.4145,50.4889,26718.86988719,0
+PPH.US,D,20140312,000000,50.2249,50.3966,49.9629,50.2745,82551.990343636,0
+PPH.US,D,20140313,000000,50.4463,50.4889,49.5419,49.5836,65407.592022053,0
+PPH.US,D,20140314,000000,49.5836,49.9152,49.4377,49.7712,34545.660425304,0
+PPH.US,D,20140317,000000,49.9965,50.3639,49.9965,50.2169,60780.014707755,0
+PPH.US,D,20140318,000000,50.2825,50.6766,50.2329,50.6418,43744.405752725,0
+PPH.US,D,20140319,000000,50.6965,50.8146,50.0135,50.3113,59487.637325464,0
+PPH.US,D,20140320,000000,50.1822,50.21,49.9082,50.1048,41296.645005284,0
+PPH.US,D,20140321,000000,50.2249,50.4721,49.3562,49.4465,84619.995617091,0
+PPH.US,D,20140324,000000,49.661,49.7215,48.5928,48.8867,272077.16920414,0
+PPH.US,D,20140325,000000,49.1081,49.5419,48.9293,49.3186,41963.483529895,0
+PPH.US,D,20140326,000000,49.6481,49.7215,49.1677,49.1677,43666.842963609,0
+PPH.US,D,20140327,000000,49.2868,49.3106,48.8589,49.1925,48347.807652234,0
+PPH.US,D,20140328,000000,49.5687,49.8744,49.0098,49.1329,59048.450623454,0
+PPH.US,D,20140331,000000,49.6024,49.9152,49.5171,49.8556,80021.630262331,0
+PPH.US,D,20140401,000000,49.9697,50.1564,49.6074,49.8993,180099.78901943,0
+PPH.US,D,20140402,000000,50.0204,50.211,49.9697,50.1832,45453.809040136,0
+PPH.US,D,20140403,000000,50.1931,50.1931,49.6591,49.8914,101588.1148725,0
+PPH.US,D,20140404,000000,50.0879,50.3748,49.2173,49.2808,73701.773912765,0
+PPH.US,D,20140407,000000,49.2014,49.4943,48.4638,48.6445,145793.86812412,0
+PPH.US,D,20140408,000000,48.6723,48.6723,48.0518,48.4101,212427.3551378,0
+PPH.US,D,20140409,000000,48.7298,49.4773,48.6177,49.4773,162684.42459041,0
+PPH.US,D,20140410,000000,49.5648,49.5648,48.1015,48.2662,266442.28294028,0
+PPH.US,D,20140411,000000,47.5246,48.2831,47.5246,47.7152,69232.344103549,0
+PPH.US,D,20140414,000000,47.886,48.1789,47.3966,47.8353,50665.625545181,0
+PPH.US,D,20140415,000000,47.9456,48.3347,47.466,48.2374,25595.720408427,0
+PPH.US,D,20140416,000000,48.6533,48.7546,48.4796,48.7546,134002.30956053,0
+PPH.US,D,20140417,000000,49.2173,49.2173,48.6723,49.0038,20487.656725186,0
+PPH.US,D,20140421,000000,49.1269,49.9331,49.0466,49.9331,97803.655148988,0
+PPH.US,D,20140422,000000,50.7421,51.2246,50.6368,50.9685,150554.41021977,0
+PPH.US,D,20140423,000000,51.1055,51.5185,50.7669,50.9238,89271.748346179,0
+PPH.US,D,20140424,000000,51.3517,51.3517,50.349,50.7511,68688.397270784,0
+PPH.US,D,20140425,000000,50.8186,50.8186,50.4076,50.4751,60582.582153641,0
+PPH.US,D,20140428,000000,51.2405,51.5185,50.63,51.3368,191992.07847799,0
+PPH.US,D,20140429,000000,51.6455,52.2382,51.174,51.4638,496510.6397118,0
+PPH.US,D,20140430,000000,51.5185,51.6802,51.439,51.6802,64416.400015682,0
+PPH.US,D,20140501,000000,51.7478,52.1538,51.5671,51.9552,117774.56238304,0
+PPH.US,D,20140502,000000,51.981,51.997,51.455,51.5899,243880.57708794,0
+PPH.US,D,20140505,000000,51.447,51.7567,51.1134,51.7398,175221.39177669,0
+PPH.US,D,20140506,000000,51.6455,51.6634,51.2325,51.2325,1010655.2298947,0
+PPH.US,D,20140507,000000,51.0588,51.2593,50.7004,51.2068,57631.166931417,0
+PPH.US,D,20140508,000000,51.2673,51.3775,50.7511,50.8702,196530.00529577,0
+PPH.US,D,20140509,000000,50.621,50.9158,50.3302,50.8106,221176.84067372,0
+PPH.US,D,20140512,000000,50.9853,51.1134,50.9158,51.1134,239996.39377842,0
+PPH.US,D,20140513,000000,51.2593,51.4142,51.2147,51.3517,44803.087458718,0
+PPH.US,D,20140514,000000,51.3368,51.4638,51.2405,51.3686,23267.829425984,0
+PPH.US,D,20140515,000000,51.0003,51.2068,50.7669,51.0399,182558.63016533,0
+PPH.US,D,20140516,000000,51.0489,51.174,50.8702,51.1561,19771.460062047,0
+PPH.US,D,20140519,000000,50.7004,51.0231,50.621,50.9903,161774.82460896,0
+PPH.US,D,20140520,000000,50.9416,51.0677,50.7511,50.907,135530.39723701,0
+PPH.US,D,20140521,000000,51.1561,51.3686,51.1134,51.2068,187655.61345012,0
+PPH.US,D,20140522,000000,51.2494,51.5751,51.0876,51.455,50598.13584556,0
+PPH.US,D,20140523,000000,51.5503,51.7478,51.5006,51.6972,134117.14278078,0
+PPH.US,D,20140527,000000,51.8848,51.9126,51.5274,51.6544,48012.373772029,0
+PPH.US,D,20140528,000000,51.5751,51.5751,51.166,51.174,88522.310487703,0
+PPH.US,D,20140529,000000,51.3775,51.4817,51.2991,51.4638,41462.850981962,0
+PPH.US,D,20140530,000000,51.4906,51.8848,51.3517,51.7647,50758.297968541,0
+PPH.US,D,20140602,000000,51.6972,51.9474,51.5343,51.9384,70548.896900629,0
+PPH.US,D,20140603,000000,51.8263,51.8778,51.6802,51.8331,54321.14972315,0
+PPH.US,D,20140604,000000,51.6714,51.725,51.4906,51.5671,115956.36972909,0
+PPH.US,D,20140605,000000,51.6972,51.8331,51.3467,51.725,97157.970112317,0
+PPH.US,D,20140606,000000,51.7815,51.9384,51.6376,51.7478,92940.367540492,0
+PPH.US,D,20140609,000000,51.7567,51.7567,51.5751,51.6544,110889.60571277,0
+PPH.US,D,20140610,000000,51.6088,51.9474,51.5751,51.9384,275872.7093261,0
+PPH.US,D,20140611,000000,51.8331,51.989,51.7905,51.9384,85463.113207877,0
+PPH.US,D,20140612,000000,51.989,51.989,51.6187,51.6972,19306.083327348,0
+PPH.US,D,20140613,000000,51.6544,51.8163,51.5751,51.725,12343.56386796,0
+PPH.US,D,20140616,000000,51.725,51.8937,51.5899,51.8848,51111.863409838,0
+PPH.US,D,20140617,000000,51.8431,52.1081,51.7567,51.989,36448.467031032,0
+PPH.US,D,20140618,000000,52.0327,52.4616,52.0327,52.4288,51033.293311772,0
+PPH.US,D,20140619,000000,52.5062,52.5479,52.3097,52.4546,25467.792171832,0
+PPH.US,D,20140620,000000,52.9858,53.2379,52.6681,53.1665,59104.85992463,0
+PPH.US,D,20140623,000000,53.1168,53.2379,52.952,53.0394,147375.34317494,0
+PPH.US,D,20140624,000000,52.9103,53.1079,52.8686,52.8925,73018.81844496,0
+PPH.US,D,20140625,000000,52.816,53.503,52.7028,53.4265,171840.86294196,0
+PPH.US,D,20140626,000000,53.3917,53.5198,53.1932,53.5198,54239.557698235,0
+PPH.US,D,20140627,000000,53.3213,53.5198,53.3213,53.5119,28398.053906114,0
+PPH.US,D,20140630,000000,53.5357,53.5814,53.2706,53.357,74130.887525279,0
+PPH.US,D,20140701,000000,53.5774,54.31,53.5506,53.765,115509.12455548,0
+PPH.US,D,20140702,000000,53.8276,54.1284,53.7482,54.1284,20264.034138383,0
+PPH.US,D,20140703,000000,54.1284,54.1462,53.9299,54.0866,67161.316903245,0
+PPH.US,D,20140707,000000,53.9299,54.0708,53.628,53.6885,41032.730060498,0
+PPH.US,D,20140708,000000,53.6092,53.6092,52.8785,53.1703,88210.044713338,0
+PPH.US,D,20140709,000000,53.1962,53.361,52.9976,53.2418,77037.981153721,0
+PPH.US,D,20140710,000000,52.7544,53.3242,52.679,53.2984,35471.377349955,0
+PPH.US,D,20140711,000000,53.2319,53.3967,53.0156,53.3431,55896.580920268,0
+PPH.US,D,20140714,000000,53.6032,53.765,53.4811,53.7213,386558.83863107,0
+PPH.US,D,20140715,000000,54.0708,54.0708,53.222,53.2836,52125.2162131,0
+PPH.US,D,20140716,000000,53.8454,53.8454,53.0582,53.3242,28141.190123976,0
+PPH.US,D,20140717,000000,53.1277,53.3779,52.7902,52.8785,226333.25518654,0
+PPH.US,D,20140718,000000,53.0652,53.5774,52.9788,53.5506,49502.183708434,0
+PPH.US,D,20140721,000000,53.2746,53.4305,53.222,53.361,33185.793343393,0
+PPH.US,D,20140722,000000,53.5406,53.8276,53.5406,53.6657,18445.84148442,0
+PPH.US,D,20140723,000000,53.6578,53.7075,53.5318,53.638,445868.18227246,0
+PPH.US,D,20140724,000000,53.6817,53.6817,53.4225,53.498,67738.504931345,0
+PPH.US,D,20140725,000000,53.352,53.3699,52.8943,53.2051,121437.13772367,0
+PPH.US,D,20140728,000000,53.1187,53.1803,52.9123,53.0582,69835.722164337,0
+PPH.US,D,20140729,000000,53.2578,53.2984,52.8943,53.0751,151098.35705253,0
+PPH.US,D,20140730,000000,53.2578,53.3779,53.0244,53.2578,115143.47140679,0
+PPH.US,D,20140731,000000,52.953,53.0582,52.3235,52.3235,129559.069784,0
+PPH.US,D,20140801,000000,52.1677,52.5747,51.9185,52.3941,109518.65823242,0
+PPH.US,D,20140804,000000,52.4874,52.7544,52.1618,52.4964,222707.95027705,0
+PPH.US,D,20140805,000000,52.2749,52.3305,51.7547,51.9185,79820.168472418,0
+PPH.US,D,20140806,000000,51.3646,51.6694,51.1084,51.4867,383945.87921589,0
+PPH.US,D,20140807,000000,51.4778,51.4778,50.6746,50.7878,541353.01221955,0
+PPH.US,D,20140808,000000,50.6388,51.2941,50.1465,51.16,541700.53380715,0
+PPH.US,D,20140811,000000,51.7041,51.7617,51.1432,51.16,46100.501385756,0
+PPH.US,D,20140812,000000,51.0717,51.1502,50.9615,51.0429,54883.228117006,0
+PPH.US,D,20140813,000000,51.2186,51.5403,51.2186,51.443,50470.207608966,0
+PPH.US,D,20140814,000000,51.722,52.0645,51.5551,52.0645,60401.266542719,0
+PPH.US,D,20140815,000000,52.2214,52.3841,51.6147,51.9532,93783.485131277,0
+PPH.US,D,20140818,000000,52.2124,52.6363,52.1349,52.6363,49908.129215108,0
+PPH.US,D,20140819,000000,52.4288,52.8705,52.2462,52.8527,40978.335377222,0
+PPH.US,D,20140820,000000,52.679,52.9788,52.6521,52.9212,32868.49102428,0
+PPH.US,D,20140821,000000,53.1187,53.2488,53.0414,53.1187,29169.652561481,0
+PPH.US,D,20140822,000000,53.1108,53.2418,52.9877,53.1703,15087.473446573,0
+PPH.US,D,20140825,000000,53.361,53.4811,53.2418,53.3431,29528.254547526,0
+PPH.US,D,20140826,000000,53.4365,53.638,53.4365,53.5674,13942.163170919,0
+PPH.US,D,20140827,000000,53.6657,53.8365,53.4732,53.5774,21750.82214794,0
+PPH.US,D,20140828,000000,53.4225,53.5674,53.361,53.5228,33556.483036833,0
+PPH.US,D,20140829,000000,53.6657,53.7392,53.5158,53.6975,87307.495894529,0
+PPH.US,D,20140902,000000,53.5586,53.9299,53.5586,53.8703,39300.158667247,0
+PPH.US,D,20140903,000000,54.2247,54.319,53.9577,54.1999,40862.494848022,0
+PPH.US,D,20140904,000000,54.0788,54.2495,53.765,53.8454,32347.712297356,0
+PPH.US,D,20140905,000000,53.7482,54.1999,53.6578,54.1999,138963.30613713,0
+PPH.US,D,20140908,000000,54.043,54.2068,54.0162,54.1721,39398.874944305,0
+PPH.US,D,20140909,000000,54.1542,54.319,53.9655,54.052,60290.462558267,0
+PPH.US,D,20140910,000000,54.1204,54.4143,53.9983,54.327,39758.4842393,0
+PPH.US,D,20140911,000000,54.2852,54.4421,54.0788,54.4421,29945.280452645,0
+PPH.US,D,20140912,000000,54.4331,54.5076,54.31,54.4421,42391.589833461,0
+PPH.US,D,20140915,000000,54.4669,54.6486,54.3438,54.4847,55668.929097666,0
+PPH.US,D,20140916,000000,54.2773,54.9841,54.2773,54.9563,26969.689815633,0
+PPH.US,D,20140917,000000,55.0357,55.3296,54.9663,55.131,185886.77893468,0
+PPH.US,D,20140918,000000,55.5023,55.5023,55.2759,55.416,241844.80570087,0
+PPH.US,D,20140919,000000,55.6344,55.6344,55.2849,55.3197,50737.1444806,0
+PPH.US,D,20140922,000000,55.2671,55.3197,54.874,55.0635,72785.122768662,0
+PPH.US,D,20140923,000000,54.3964,54.8292,54.2068,54.6813,141506.76123479,0
+PPH.US,D,20140924,000000,54.5255,55.4507,54.5255,55.4318,59624.631342605,0
+PPH.US,D,20140925,000000,55.4755,55.4755,54.8828,54.9136,138073.85233467,0
+PPH.US,D,20140926,000000,55.0725,55.1658,54.7667,55.1122,14614.038240278,0
+PPH.US,D,20140929,000000,54.8292,55.2006,54.6644,55.0804,19116.70924483,0
+PPH.US,D,20140930,000000,55.15,55.7336,54.874,54.8978,174341.00375478,0
+PPH.US,D,20141001,000000,54.7577,54.855,54.2217,54.4391,80575.650184592,0
+PPH.US,D,20141002,000000,54.4302,54.4817,53.8484,54.1343,113639.55914509,0
+PPH.US,D,20141003,000000,54.4302,54.9653,54.3408,54.9454,45043.834297663,0
+PPH.US,D,20141006,000000,55.1221,55.1578,54.5225,54.7489,30530.526952342,0
+PPH.US,D,20141007,000000,54.3587,54.3587,53.7611,53.7611,118648.90655127,0
+PPH.US,D,20141008,000000,53.6925,54.6883,53.4771,54.6883,143508.28411757,0
+PPH.US,D,20141009,000000,54.5047,54.5751,53.5616,53.5616,121770.55698597,0
+PPH.US,D,20141010,000000,53.5893,53.7611,53.0175,53.0175,156323.26857392,0
+PPH.US,D,20141013,000000,53.1197,53.1197,51.8471,51.8471,249855.93377676,0
+PPH.US,D,20141014,000000,52.2739,52.4189,51.448,51.8471,307483.07147237,0
+PPH.US,D,20141015,000000,50.1941,51.3299,49.5866,50.7471,418439.15957582,0
+PPH.US,D,20141016,000000,50.0204,50.9665,49.3801,50.4532,242599.28010409,0
+PPH.US,D,20141017,000000,51.0866,51.5214,50.8682,51.2593,101172.09627633,0
+PPH.US,D,20141020,000000,51.4926,51.7518,51.1382,51.7428,98667.926227714,0
+PPH.US,D,20141021,000000,51.9166,52.7386,51.9166,52.6443,40944.086872937,0
+PPH.US,D,20141022,000000,52.8715,53.0672,52.5747,52.5747,92468.946952096,0
+PPH.US,D,20141023,000000,53.0086,53.6062,53.0086,53.3104,171098.47624613,0
+PPH.US,D,20141024,000000,53.5714,53.9864,53.3799,53.9537,107531.23767493,0
+PPH.US,D,20141027,000000,53.9169,53.9685,53.7611,53.903,145743.50267665,0
+PPH.US,D,20141028,000000,53.7958,53.8048,53.4175,53.6925,375492.54251115,0
+PPH.US,D,20141029,000000,53.5814,53.7958,53.3104,53.5526,247363.85143554,0
+PPH.US,D,20141030,000000,53.7958,54.7577,53.5893,54.7131,101826.84709355,0
+PPH.US,D,20141031,000000,55.3852,55.4328,54.7915,54.9057,131411.51094224,0
+PPH.US,D,20141103,000000,54.9126,54.9454,54.4034,54.9305,140618.31474126,0
+PPH.US,D,20141104,000000,54.9126,55.1578,54.7329,55.1578,46985.925952422,0
+PPH.US,D,20141105,000000,55.3584,56.0225,55.0794,55.1916,186113.42344833,0
+PPH.US,D,20141106,000000,55.3762,55.5103,55.2006,55.2343,96274.560163549,0
+PPH.US,D,20141107,000000,55.0625,55.0794,54.6288,54.7915,53713.742426562,0
+PPH.US,D,20141110,000000,54.8193,55.2849,54.7032,55.2849,255139.26921723,0
+PPH.US,D,20141111,000000,55.5033,55.6175,55.2849,55.5897,85695.801575226,0
+PPH.US,D,20141112,000000,55.4428,55.6264,55.407,55.4855,40387.045023828,0
+PPH.US,D,20141113,000000,55.7356,55.9114,55.4428,55.5897,21101.107875472,0
+PPH.US,D,20141114,000000,55.5897,55.6096,55.3097,55.5103,55146.135752842,0
+PPH.US,D,20141117,000000,55.4249,56.0404,55.4249,55.8845,68753.872352505,0
+PPH.US,D,20141118,000000,56.095,56.8277,56.095,56.8048,43081.596463912,0
+PPH.US,D,20141119,000000,56.786,56.8277,56.4584,56.6123,103073.89557311,0
+PPH.US,D,20141120,000000,56.4494,56.4494,56.1784,56.23,54664.642074951,0
+PPH.US,D,20141121,000000,56.6123,56.6896,56.3511,56.511,52130.252757847,0
+PPH.US,D,20141124,000000,56.786,56.786,56.5189,56.6201,167105.50357005,0
+PPH.US,D,20141125,000000,56.5417,56.8128,56.5417,56.7164,118239.93911774,0
+PPH.US,D,20141126,000000,56.7949,57.0877,56.6033,57.0877,17485.876055485,0
+PPH.US,D,20141128,000000,57.2614,57.6695,57.2614,57.3737,46548.753868312,0
+PPH.US,D,20141201,000000,57.2277,57.6765,57.0024,57.2536,67719.366061304,0
+PPH.US,D,20141202,000000,57.3052,57.5384,57.2614,57.5047,45702.614350678,0
+PPH.US,D,20141203,000000,57.5384,57.5802,57.3737,57.5146,43555.031670207,0
+PPH.US,D,20141204,000000,57.5047,57.7738,57.321,57.4888,35239.696291555,0
+PPH.US,D,20141205,000000,57.5306,57.8333,57.5306,57.739,27586.162892765,0
+PPH.US,D,20141208,000000,57.5474,57.9485,57.5236,57.6953,65824.617927173,0
+PPH.US,D,20141209,000000,57.0788,57.2962,56.6123,57.0957,97175.09436446,0
+PPH.US,D,20141210,000000,57.0361,57.0639,56.5189,56.5348,192047.48047022,0
+PPH.US,D,20141211,000000,56.7432,57.2784,56.5685,56.7066,154020.56031522,0
+PPH.US,D,20141212,000000,56.4722,56.6361,55.6423,55.6592,86201.470667907,0
+PPH.US,D,20141215,000000,55.677,56.5348,54.9653,55.2343,73911.294174274,0
+PPH.US,D,20141216,000000,55.1578,55.9868,54.8818,54.8818,50190.175720986,0
+PPH.US,D,20141217,000000,54.9553,55.7813,54.873,55.677,110137.14592745,0
+PPH.US,D,20141218,000000,56.3849,57.0709,55.9014,57.055,102477.56867497,0
+PPH.US,D,20141219,000000,55.8845,57.4094,55.8845,57.1583,124114.5649116,0
+PPH.US,D,20141222,000000,57.1761,57.2882,56.922,57.1145,153198.59621237,0
+PPH.US,D,20141223,000000,57.0788,57.0788,55.6423,55.8171,200092.85705038,0
+PPH.US,D,20141224,000000,55.0794,56.4117,55.0089,56.1952,41781.160610025,0
+PPH.US,D,20141226,000000,56.3015,56.5685,56.1516,56.4822,60445.5881365,0
+PPH.US,D,20141229,000000,56.1466,56.5447,55.9292,56.4336,50831.831521859,0
+PPH.US,D,20141230,000000,56.2767,56.3958,56.1287,56.2162,46179.071483822,0
+PPH.US,D,20141231,000000,56.4534,56.6946,55.8607,55.8855,34341.176708543,0
+PPH.US,D,20150102,000000,56.1119,56.3859,55.7108,55.8855,103968.38592032,0
+PPH.US,D,20150105,000000,55.8607,55.8607,55.3385,55.5461,144541.78309981,0
+PPH.US,D,20150106,000000,55.2661,56.0047,54.9276,55.401,70650.635104535,0
+PPH.US,D,20150107,000000,55.693,56.3223,55.6502,56.3124,94303.256549252,0
+PPH.US,D,20150108,000000,56.9547,57.4958,56.9547,57.3985,428039.82117412,0
+PPH.US,D,20150109,000000,57.597,57.597,56.8853,57.1463,44103.00773877,0
+PPH.US,D,20150112,000000,57.6069,57.7201,57.0758,57.2754,312184.18233999,0
+PPH.US,D,20150113,000000,57.6069,58.0358,56.7562,57.1553,349446.55500227,0
+PPH.US,D,20150114,000000,56.7562,57.2079,56.7562,57.0421,258168.24722856,0
+PPH.US,D,20150115,000000,57.2853,57.3647,56.9547,56.9914,71057.587920159,0
+PPH.US,D,20150116,000000,56.6489,57.8929,56.6489,57.8432,26095.34564741,0
+PPH.US,D,20150120,000000,58.3276,58.4349,57.3985,57.8591,53968.591590802,0
+PPH.US,D,20150121,000000,57.5702,57.8254,57.4163,57.7628,25151.497161669,0
+PPH.US,D,20150122,000000,58.4259,58.4259,57.1642,57.8432,47411.010329139,0
+PPH.US,D,20150123,000000,57.9107,58.0358,57.6437,57.7301,330071.97466635,0
+PPH.US,D,20150126,000000,57.7023,58.0854,57.6069,58.0756,126481.74094308,0
+PPH.US,D,20150127,000000,57.8432,58.3624,57.738,58.0586,37945.328130084,0
+PPH.US,D,20150128,000000,58.1629,58.2701,57.3369,57.3459,60507.033982424,0
+PPH.US,D,20150129,000000,57.4075,57.9802,57.2506,57.9295,28993.373495307,0
+PPH.US,D,20150130,000000,57.4323,57.6755,56.7999,56.8237,42530.5984685,0
+PPH.US,D,20150202,000000,56.9279,57.1185,56.37,57.1115,23811.776258748,0
+PPH.US,D,20150203,000000,57.2754,57.3895,56.6241,57.3717,33880.836518592,0
+PPH.US,D,20150204,000000,57.0679,57.0947,56.7214,56.7562,24076.698512484,0
+PPH.US,D,20150205,000000,57.5792,57.8333,57.3459,57.8154,30857.90236095,0
+PPH.US,D,20150206,000000,57.8512,57.9643,57.4253,57.5286,26908.243969709,0
+PPH.US,D,20150209,000000,57.4868,57.5037,56.9914,57.1115,99998.581350088,0
+PPH.US,D,20150210,000000,57.3806,57.9107,57.3717,57.876,75021.348636694,0
+PPH.US,D,20150211,000000,57.7479,58.0358,57.6258,57.8591,25283.454634062,0
+PPH.US,D,20150212,000000,58.1291,58.3366,57.9008,58.3366,29564.51766971,0
+PPH.US,D,20150213,000000,58.4517,58.8568,58.4517,58.8568,478028.53510519,0
+PPH.US,D,20150217,000000,58.7972,59.1398,58.6324,59.0583,59321.431348787,0
+PPH.US,D,20150218,000000,59.1218,59.1398,58.6484,59.0256,76777.088135785,0
+PPH.US,D,20150219,000000,59.0157,59.1884,58.8658,59.1566,36279.239127505,0
+PPH.US,D,20150220,000000,59.112,59.8506,59.0405,59.8237,108531.49546184,0
+PPH.US,D,20150223,000000,60.2705,60.7569,60.0878,60.198,67134.119561606,0
+PPH.US,D,20150224,000000,60.0699,60.3549,59.927,60.2516,32754.66511298,0
+PPH.US,D,20150225,000000,60.1722,60.4333,60.0421,60.2615,17516.095323972,0
+PPH.US,D,20150226,000000,60.1722,60.4333,60.0421,60.4154,15251.664805352,0
+PPH.US,D,20150227,000000,60.3807,60.4849,60.1632,60.1722,36410.189290948,0
+PPH.US,D,20150302,000000,60.0611,60.5733,60.0611,60.5564,71991.363316405,0
+PPH.US,D,20150303,000000,60.3707,60.5385,59.8764,60.1007,37948.350056933,0
+PPH.US,D,20150304,000000,59.7443,60.3191,59.5974,60.2705,48761.811630505,0
+PPH.US,D,20150305,000000,60.4333,60.6398,60.19,60.2615,117648.64876435,0
+PPH.US,D,20150306,000000,59.9885,59.9885,59.1715,59.2311,173768.85227142,0
+PPH.US,D,20150309,000000,59.4406,59.7919,59.1487,59.7126,115464.8029617,0
+PPH.US,D,20150310,000000,59.241,59.3472,58.9739,58.9739,119260.34308365,0
+PPH.US,D,20150311,000000,59.1318,59.4158,58.9561,59.0494,17939.165082789,0
+PPH.US,D,20150312,000000,59.241,60.0074,59.241,59.9727,45655.270830049,0
+PPH.US,D,20150313,000000,59.8684,60.0611,59.657,59.9975,21732.690586847,0
+PPH.US,D,20150316,000000,60.4432,61.0835,60.3191,61.0508,51867.345122011,0
+PPH.US,D,20150317,000000,60.9098,61.1381,60.5733,60.9734,177451.57379103,0
+PPH.US,D,20150318,000000,60.9376,62.2411,60.9376,62.0942,41055.898166339,0
+PPH.US,D,20150319,000000,61.841,62.0158,61.6495,61.9641,17824.331862538,0
+PPH.US,D,20150320,000000,62.5468,62.7563,62.2927,62.5984,49221.144511506,0
+PPH.US,D,20150323,000000,62.4942,62.8506,62.4337,62.5716,42090.40445754,0
+PPH.US,D,20150324,000000,62.5111,62.7285,62.0862,62.0862,69350.199250648,0
+PPH.US,D,20150325,000000,62.2411,62.3374,61.1302,61.1649,460012.81454224,0
+PPH.US,D,20150326,000000,60.8681,61.5918,60.6149,61.0577,61410.590110182,0
+PPH.US,D,20150327,000000,61.4251,61.6495,61.3297,61.4757,17824.331862538,0
+PPH.US,D,20150330,000000,61.6415,62.0256,61.6415,61.9909,46001.785108699,0
+PPH.US,D,20150331,000000,61.5283,61.565,61.0577,61.0766,251310.48789993,0
+PPH.US,D,20150401,000000,60.7639,60.7639,59.9816,60.3033,674723.7390687,0
+PPH.US,D,20150402,000000,60.6854,60.7808,60.4075,60.4849,163535.6006528,0
+PPH.US,D,20150406,000000,60.3191,60.883,60.3191,60.6676,46347.292078399,0
+PPH.US,D,20150407,000000,61.1034,61.3297,60.9634,61.0339,60871.679822166,0
+PPH.US,D,20150408,000000,61.3297,61.9988,61.1302,61.7904,76130.395790165,0
+PPH.US,D,20150409,000000,61.9542,62.39,61.8489,62.2778,39157.12079641,0
+PPH.US,D,20150410,000000,62.39,62.8436,62.1735,62.7563,59224.729689628,0
+PPH.US,D,20150413,000000,62.6937,62.7563,62.1984,62.3126,71187.530774653,0
+PPH.US,D,20150414,000000,62.5032,62.6074,62.2173,62.5816,271059.78716508,0
+PPH.US,D,20150415,000000,62.7643,62.8675,62.5538,62.6164,76247.243628314,0
+PPH.US,D,20150416,000000,62.7017,62.7017,62.2828,62.3632,76681.393785575,0
+PPH.US,D,20150417,000000,62.1647,62.2173,61.7189,62.1895,25992.600134555,0
+PPH.US,D,20150420,000000,62.3989,62.5032,62.1359,62.258,102376.83778001,0
+PPH.US,D,20150421,000000,62.8158,63.0918,62.7643,62.8586,36076.770028642,0
+PPH.US,D,20150422,000000,62.9191,63.0164,62.7365,62.8436,35995.178003728,0
+PPH.US,D,20150423,000000,62.8586,63.2159,62.529,63.1206,117765.4966025,0
+PPH.US,D,20150424,000000,62.8158,63.2676,62.7792,63.1118,23796.666624505,0
+PPH.US,D,20150427,000000,63.2954,63.4244,62.1091,62.1735,182855.78630545,0
+PPH.US,D,20150428,000000,62.0862,62.3542,61.4926,62.3126,115568.5557835,0
+PPH.US,D,20150429,000000,62.0942,62.4079,61.8072,62.0862,21509.068000045,0
+PPH.US,D,20150430,000000,62.119,62.3026,61.3228,61.5204,436552.58910688,0
+PPH.US,D,20150501,000000,61.6495,62.1984,61.6495,62.1557,53590.850734715,0
+PPH.US,D,20150504,000000,62.249,62.659,62.2411,62.4595,79118.074134572,0
+PPH.US,D,20150505,000000,62.3463,62.3721,61.6415,61.7288,24035.398845552,0
+PPH.US,D,20150506,000000,61.9988,62.0406,61.1719,61.4678,93779.455895479,0
+PPH.US,D,20150507,000000,61.2772,61.6851,61.1113,61.5382,31674.829919046,0
+PPH.US,D,20150508,000000,62.0862,62.7195,62.0862,62.5628,22309.878614949,0
+PPH.US,D,20150511,000000,62.8586,62.8844,62.6253,62.6501,99935.120886266,0
+PPH.US,D,20150512,000000,62.3374,62.4942,62.1735,62.3126,34217.277707747,0
+PPH.US,D,20150513,000000,62.5896,62.5896,62.2331,62.2828,254363.64132606,0
+PPH.US,D,20150514,000000,62.6937,63.083,62.5628,63.083,34617.179360724,0
+PPH.US,D,20150515,000000,62.9995,63.083,62.9291,63.0244,85047.094611707,0
+PPH.US,D,20150518,000000,62.9737,63.2597,62.9737,63.1723,125480.47584722,0
+PPH.US,D,20150519,000000,63.1723,63.61,62.6769,63.4929,63322.462496455,0
+PPH.US,D,20150520,000000,63.4324,63.6666,63.2676,63.484,49799.339848556,0
+PPH.US,D,20150521,000000,63.6498,63.8752,63.6498,63.8136,29440.618668913,0
+PPH.US,D,20150522,000000,63.6855,63.8235,63.5475,63.618,32088.833897317,0
+PPH.US,D,20150526,000000,63.3023,63.3728,62.8158,62.9291,202582.92477371,0
+PPH.US,D,20150527,000000,63.1643,63.7659,63.1643,63.7133,56812.224755422,0
+PPH.US,D,20150528,000000,63.631,63.9744,63.618,63.9655,108862.90010625,0
+PPH.US,D,20150529,000000,63.8424,63.9823,63.2855,63.4324,54277.835438318,0
+PPH.US,D,20150601,000000,63.7561,63.7561,63.3728,63.5644,43104.764569752,0
+PPH.US,D,20150602,000000,63.2159,63.6666,63.1366,63.3897,48355.86612383,0
+PPH.US,D,20150603,000000,63.61,63.6855,63.484,63.61,43128.939984541,0
+PPH.US,D,20150604,000000,63.3897,63.7471,62.9995,63.1286,56007.38490472,0
+PPH.US,D,20150605,000000,62.8675,62.937,62.4595,62.8586,41172.746004488,0
+PPH.US,D,20150608,000000,62.7195,62.7722,62.4407,62.4505,37837.546072481,0
+PPH.US,D,20150609,000000,62.3126,62.4505,62.0773,62.4407,56880.721763993,0
+PPH.US,D,20150610,000000,62.7643,63.1812,62.6937,63.1286,36612.658389811,0
+PPH.US,D,20150611,000000,64.2166,64.2166,63.2159,63.5197,30742.06183175,0
+PPH.US,D,20150612,000000,63.1981,63.2507,62.7285,62.8338,221956.49780068,0
+PPH.US,D,20150615,000000,62.3463,62.4247,62.0158,62.3632,29440.618668913,0
+PPH.US,D,20150616,000000,62.3721,62.5816,62.2927,62.5716,44506.938627546,0
+PPH.US,D,20150617,000000,62.5628,62.6769,62.2828,62.529,36685.184634179,0
+PPH.US,D,20150618,000000,62.7017,63.4483,62.6164,63.2071,38294.864335583,0
+PPH.US,D,20150619,000000,63.076,63.1891,62.8158,62.8158,15068.334576531,0
+PPH.US,D,20150622,000000,63.4572,63.7799,63.4244,63.5197,200105.95206673,0
+PPH.US,D,20150623,000000,63.6498,63.8662,63.5108,63.6498,35024.132176348,0
+PPH.US,D,20150624,000000,63.4413,63.5734,63.0591,63.066,46465.147225499,0
+PPH.US,D,20150625,000000,63.2597,63.631,62.9737,63.622,28864.437949762,0
+PPH.US,D,20150626,000000,63.2676,63.4145,62.7563,62.9549,129149.09504152,0
+PPH.US,D,20150629,000000,62.1735,62.52,61.4578,61.5204,70034.162027402,0
+PPH.US,D,20150630,000000,62.3542,62.3542,61.2504,61.5204,141534.96588537,0
+PPH.US,D,20150701,000000,62.1269,63.08,61.981,62.3473,129470.42659643,0
+PPH.US,D,20150702,000000,62.4763,62.5478,62.2173,62.4347,37111.276319844,0
+PPH.US,D,20150706,000000,61.5541,62.4684,61.5541,62.1895,30929.421296369,0
+PPH.US,D,20150707,000000,62.249,62.5478,61.5174,62.5042,59684.06257063,0
+PPH.US,D,20150708,000000,62.1984,62.1984,61.6385,61.6385,32306.412630423,0
+PPH.US,D,20150709,000000,62.258,62.6947,62.1735,62.3126,34711.866401983,0
+PPH.US,D,20150710,000000,63.3768,63.615,63.2815,63.5435,20622.636124428,0
+PPH.US,D,20150713,000000,64.2057,65.4476,63.9635,64.1362,37574.638436644,0
+PPH.US,D,20150714,000000,64.3021,64.704,64.2573,64.6614,164414.98136577,0
+PPH.US,D,20150715,000000,64.713,64.7319,64.1541,64.2821,49500.169090535,0
+PPH.US,D,20150716,000000,64.6266,64.704,64.578,64.6366,87061.712510835,0
+PPH.US,D,20150717,000000,64.3954,64.578,64.3021,64.4777,37574.638436644,0
+PPH.US,D,20150720,000000,64.7547,64.8877,64.6534,64.7716,83853.433506473,0
+PPH.US,D,20150721,000000,64.704,64.7458,64.2246,64.3318,34366.359432282,0
+PPH.US,D,20150722,000000,63.901,64.3626,63.901,64.3626,21076.932460682,0
+PPH.US,D,20150723,000000,64.5969,64.6266,64.2653,64.3954,23597.219452491,0
+PPH.US,D,20150724,000000,64.2573,64.2743,63.3142,63.4542,70678.839755123,0
+PPH.US,D,20150727,000000,63.7263,63.891,63.5535,63.891,79154.337256756,0
+PPH.US,D,20150728,000000,64.162,64.578,63.7858,64.5463,103329.7520463,0
+PPH.US,D,20150729,000000,64.7637,64.9672,64.6614,64.7547,44679.18845792,0
+PPH.US,D,20150730,000000,64.6534,64.6534,64.1452,64.3318,28983.300405811,0
+PPH.US,D,20150731,000000,64.6792,64.9205,64.5373,64.7637,44679.18845792,0
+PPH.US,D,20150803,000000,64.9672,65.0973,64.5125,64.8251,30705.798709566,0
+PPH.US,D,20150804,000000,64.9304,64.9394,64.4142,64.5463,16953.009621166,0
+PPH.US,D,20150805,000000,64.9046,64.991,64.7637,64.8877,47082.627611581,0
+PPH.US,D,20150806,000000,64.9304,65.0079,63.5614,63.628,92125.454600295,0
+PPH.US,D,20150807,000000,63.5079,63.5793,62.8188,63.5793,30356.262504067,0
+PPH.US,D,20150810,000000,63.8205,64.2156,63.8205,64.0657,24743.537037096,0
+PPH.US,D,20150811,000000,63.7173,63.8037,62.9221,63.5535,41430.617095576,0
+PPH.US,D,20150812,000000,63.1236,63.3768,62.4257,63.3073,42267.690832664,0
+PPH.US,D,20150813,000000,63.2815,63.5793,63.1494,63.2904,59338.555600929,0
+PPH.US,D,20150814,000000,63.2378,63.5079,62.9399,63.4284,25544.347651999,0
+PPH.US,D,20150817,000000,63.2547,63.9367,62.9847,63.9367,24513.870596595,0
+PPH.US,D,20150818,000000,63.8632,64.1005,63.7629,63.8394,24055.545024543,0
+PPH.US,D,20150819,000000,63.4284,63.9288,63.1316,63.5257,28066.649261708,0
+PPH.US,D,20150820,000000,63.2021,63.2378,62.0674,62.0852,41695.539349312,0
+PPH.US,D,20150821,000000,61.4548,61.84,60.2427,60.2427,119132.41484706,0
+PPH.US,D,20150824,000000,55.8518,59.9102,39.4864,58.0864,184116.9371103,0
+PPH.US,D,20150825,000000,61.0051,61.0051,57.3012,57.3012,236095.08621676,0
+PPH.US,D,20150826,000000,57.9733,59.3442,57.468,59.3204,169424.32877195,0
+PPH.US,D,20150827,000000,60.6338,60.9237,59.5557,60.4859,49026.73388424,0
+PPH.US,D,20150828,000000,60.1554,60.2784,59.8674,60.2159,16610.524578314,0
+PPH.US,D,20150831,000000,60.0779,60.4005,59.2639,59.387,53953.481956558,0
+PPH.US,D,20150901,000000,58.7933,58.7933,57.1165,57.9207,131165.72755855,0
+PPH.US,D,20150902,000000,58.6354,58.9511,58.2017,58.9511,40894.728734408,0
+PPH.US,D,20150903,000000,59.3204,59.5706,58.4459,58.6086,61055.010050986,0
+PPH.US,D,20150904,000000,57.9207,58.2721,57.3697,57.9018,41927.220407711,0
+PPH.US,D,20150908,000000,58.9064,59.2301,58.6086,59.2301,30588.950871417,0
+PPH.US,D,20150909,000000,59.8069,59.8396,58.2017,58.2105,37111.276319844,0
+PPH.US,D,20150910,000000,58.279,59.0633,58.2622,58.6712,21682.325139369,0
+PPH.US,D,20150911,000000,58.4111,58.8975,58.3118,58.8975,15696.895361059,0
+PPH.US,D,20150914,000000,58.7863,58.7933,58.4527,58.6712,28407.119686661,0
+PPH.US,D,20150915,000000,58.7437,59.4386,58.7247,59.4217,113636.53721823,0
+PPH.US,D,20150916,000000,59.5557,59.9468,59.2837,59.8396,143190.98179845,0
+PPH.US,D,20150917,000000,59.6659,61.1163,59.6659,60.3727,123077.03669355,0
+PPH.US,D,20150918,000000,59.8496,60.1732,59.6848,59.7731,27034.157588405,0
+PPH.US,D,20150921,000000,60.1554,60.2873,58.4905,58.7764,101606.2464336,0
+PPH.US,D,20150922,000000,57.9405,57.9733,57.2922,57.8432,246291.06740424,0
+PPH.US,D,20150923,000000,57.9018,58.0766,57.5782,57.6853,29239.156879001,0
+PPH.US,D,20150924,000000,57.3965,57.5286,56.6113,57.2744,124879.11240432,0
+PPH.US,D,20150925,000000,57.9812,57.9812,55.5897,56.0345,39407.940724851,0
+PPH.US,D,20150928,000000,55.965,55.965,53.2438,53.6797,169414.25568245,0
+PPH.US,D,20150929,000000,53.6549,54.4649,52.9579,53.5208,246403.8860066,0
+PPH.US,D,20150930,000000,54.5047,55.0407,54.1582,54.9692,116385.4833416,0
+PPH.US,D,20151001,000000,55.1758,55.5251,54.6426,55.4735,51429.16572895,0
+PPH.US,D,20151002,000000,54.8432,56.5348,54.6496,56.5348,60439.544282803,0
+PPH.US,D,20151005,000000,56.8405,56.9359,55.9977,56.4206,74159.092175867,0
+PPH.US,D,20151006,000000,56.4206,56.4296,54.6744,55.4278,111983.543232,0
+PPH.US,D,20151007,000000,55.3137,55.955,54.8531,55.5867,399721.34467502,0
+PPH.US,D,20151008,000000,55.5003,56.0989,54.6744,55.9888,45727.797074417,0
+PPH.US,D,20151009,000000,55.9977,56.3591,55.9034,56.2012,49836.610279689,0
+PPH.US,D,20151012,000000,55.8786,56.227,55.5351,56.1397,51901.593626296,0
+PPH.US,D,20151013,000000,55.8171,56.3164,55.0804,55.141,46525.585762472,0
+PPH.US,D,20151014,000000,55.5689,55.955,55.2442,55.5351,68762.938133052,0
+PPH.US,D,20151015,000000,55.3237,56.647,55.1926,56.6391,149275.12785382,0
+PPH.US,D,20151016,000000,57.0004,57.5344,56.8167,57.5186,105141.90084656,0
+PPH.US,D,20151019,000000,57.2614,57.4471,56.6827,57.2009,26975.73366933,0
+PPH.US,D,20151020,000000,57.0004,57.0004,55.5003,55.7098,93396.678494644,0
+PPH.US,D,20151021,000000,55.8865,55.8865,53.4662,54.6933,630731.53531438,0
+PPH.US,D,20151022,000000,54.6565,54.6565,53.5178,54.2445,590135.97733799,0
+PPH.US,D,20151023,000000,54.7806,56.1655,54.1056,55.7525,174816.45357897,0
+PPH.US,D,20151026,000000,55.4735,56.227,55.3047,55.8607,70135.900231308,0
+PPH.US,D,20151027,000000,56.1139,56.5953,56.1139,56.4206,32843.308300541,0
+PPH.US,D,20151028,000000,56.9031,57.4998,56.6043,57.4998,56791.071267481,0
+PPH.US,D,20151029,000000,57.2456,57.876,57.1047,57.2376,97157.970112317,0
+PPH.US,D,20151030,000000,57.4828,57.5662,56.8763,56.8951,69217.234469305,0
+PPH.US,D,20151102,000000,57.1295,57.8055,57.1295,57.7281,74431.06559225,0
+PPH.US,D,20151103,000000,57.6665,57.7797,57.2892,57.6665,103997.59787986,0
+PPH.US,D,20151104,000000,57.8502,57.8929,57.2287,57.4372,43512.724694326,0
+PPH.US,D,20151105,000000,57.8144,57.8244,56.771,57.1573,60439.544282803,0
+PPH.US,D,20151106,000000,56.7016,56.9111,56.1913,56.8237,65800.442512383,0
+PPH.US,D,20151109,000000,56.4822,56.5278,55.8607,56.1844,41875.847651283,0
+PPH.US,D,20151110,000000,56.0156,56.5189,55.9302,56.4494,22581.852031331,0
+PPH.US,D,20151111,000000,56.7194,56.7194,56.0633,56.0711,28968.190771568,0
+PPH.US,D,20151112,000000,55.692,55.8945,55.0625,55.0725,28166.372847714,0
+PPH.US,D,20151113,000000,54.8084,55.3336,54.8084,55.0269,15393.69536724,0
+PPH.US,D,20151116,000000,55.0884,55.6582,55.0625,55.5609,34895.196630803,0
+PPH.US,D,20151117,000000,55.8319,56.5278,55.8319,56.0345,18358.205605807,0
+PPH.US,D,20151118,000000,56.3353,57.0867,56.2459,57.054,44246.045609608,0
+PPH.US,D,20151119,000000,57.054,57.2287,56.7364,56.9031,10948.440972813,0
+PPH.US,D,20151120,000000,57.1483,57.4828,57.1483,57.2614,15508.52858749,0
+PPH.US,D,20151123,000000,57.1295,57.3409,56.6391,56.7989,344503.68998676,0
+PPH.US,D,20151124,000000,56.3591,56.8316,56.3253,56.7889,124071.25062677,0
+PPH.US,D,20151125,000000,56.8505,57.2704,56.8505,57.1205,18815.52386891,0
+PPH.US,D,20151127,000000,57.2376,57.3409,57.1751,57.1751,18358.205605807,0
+PPH.US,D,20151130,000000,57.2188,57.2188,56.7016,56.7542,53368.235456862,0
+PPH.US,D,20151201,000000,57.1295,57.8422,56.9279,57.8144,182466.96505091,0
+PPH.US,D,20151202,000000,57.8929,58.1371,57.0004,57.1205,559963.04506275,0
+PPH.US,D,20151203,000000,57.4035,57.4035,56.0057,56.237,330087.0843006,0
+PPH.US,D,20151204,000000,56.4822,57.4293,56.4107,57.3587,214957.7152191,0
+PPH.US,D,20151207,000000,57.5424,57.5573,56.8683,57.1205,119167.67066029,0
+PPH.US,D,20151208,000000,56.6569,57.0957,56.6391,56.919,300877.13938114,0
+PPH.US,D,20151209,000000,56.7889,57.1295,56.0989,56.3591,157941.00674692,0
+PPH.US,D,20151210,000000,56.4921,57.0182,56.4008,56.7364,121790.70316496,0
+PPH.US,D,20151211,000000,56.3353,56.3441,55.8171,55.9212,74923.639668586,0
+PPH.US,D,20151214,000000,55.946,56.1317,55.3237,56.1317,83057.659436317,0
+PPH.US,D,20151215,000000,56.7095,57.2287,56.7095,56.9646,36835.273667665,0
+PPH.US,D,20151216,000000,57.4293,57.9901,57.0778,57.9008,82790.722564683,0
+PPH.US,D,20151217,000000,57.8929,57.8929,57.1047,57.1047,59297.255933997,0
+PPH.US,D,20151218,000000,56.8595,57.0004,56.5189,56.5189,59869.407417349,0
+PPH.US,D,20151221,000000,57.0004,57.1047,56.4643,56.78,66939.708934341,0
+PPH.US,D,20151222,000000,56.9359,57.332,56.8237,57.2892,25297.556959356,0
+PPH.US,D,20151223,000000,57.6407,58.1222,57.6407,58.0686,43675.908744155,0
+PPH.US,D,20151224,000000,58.0269,58.1192,57.9643,58.008,8246.8383700822,0
+PPH.US,D,20151228,000000,57.7181,57.7797,57.4828,57.6229,25920.073890186,0
+PPH.US,D,20151229,000000,58.0398,58.2741,57.9345,58.1987,49660.331213516,0
+PPH.US,D,20151230,000000,58.1787,58.4369,58.0478,58.1004,1177972.2683441,0
+PPH.US,D,20151231,000000,57.7836,57.879,57.4233,57.4501,66458.215256449,0
+PPH.US,D,20160104,000000,56.0325,56.5695,55.9014,56.4296,247498.83083478,0
+PPH.US,D,20160105,000000,56.5695,56.9845,56.3343,56.8683,27711.069202512,0
+PPH.US,D,20160106,000000,55.9699,56.6758,55.6215,56.2787,29183.754886774,0
+PPH.US,D,20160107,000000,55.2759,55.7971,55.0229,55.1558,33631.023899101,0
+PPH.US,D,20160108,000000,55.5321,55.5321,53.9735,54.0976,51053.439490763,0
+PPH.US,D,20160111,000000,54.177,54.177,52.4616,53.2011,480489.39086898,0
+PPH.US,D,20160112,000000,53.779,53.9665,52.9798,53.7541,141497.69545423,0
+PPH.US,D,20160113,000000,54.0539,54.1254,52.4467,52.541,88505.186235561,0
+PPH.US,D,20160114,000000,52.7336,54.0886,52.3196,53.8981,113855.1232603,0
+PPH.US,D,20160115,000000,52.4616,53.087,52.2332,52.9996,34191.087675058,0
+PPH.US,D,20160119,000000,53.8524,53.9497,52.7604,53.2716,66846.029202031,0
+PPH.US,D,20160120,000000,52.4715,53.7183,51.716,53.218,152029.11052193,0
+PPH.US,D,20160121,000000,53.2379,53.7124,52.6213,53.2954,102230.77798232,0
+PPH.US,D,20160122,000000,54.1164,54.3348,53.8881,54.0718,69472.083633545,0
+PPH.US,D,20160125,000000,53.9229,54.5175,53.8346,53.8881,87777.909173976,0
+PPH.US,D,20160126,000000,54.1066,54.5791,53.779,54.4997,30082.274469786,0
+PPH.US,D,20160127,000000,54.2823,54.6058,53.3054,53.6052,33597.782703765,0
+PPH.US,D,20160128,000000,53.8256,53.8256,51.8997,52.2154,116305.90593458,0
+PPH.US,D,20160129,000000,52.3623,53.1197,52.3623,52.9798,41561.56725902,0
+PPH.US,D,20160201,000000,52.7336,53.4463,52.3821,53.2647,39479.45966027,0
+PPH.US,D,20160202,000000,52.7782,53.1247,52.2094,52.4377,278216.71725173,0
+PPH.US,D,20160203,000000,52.5588,52.6621,51.4668,52.4874,83364.888665935,0
+PPH.US,D,20160204,000000,51.995,52.4467,51.45,51.8291,178900.08406051,0
+PPH.US,D,20160205,000000,51.581,51.5979,51.0339,51.17,74635.549309011,0
+PPH.US,D,20160208,000000,50.3946,50.4741,49.6034,50.211,55848.230090689,0
+PPH.US,D,20160209,000000,49.6034,50.622,49.6034,50.2031,88933.292539126,0
+PPH.US,D,20160210,000000,50.5803,51.17,50.1852,50.3262,128184.09306784,0
+PPH.US,D,20160211,000000,49.7177,49.7683,48.988,49.4525,227079.67111816,0
+PPH.US,D,20160212,000000,49.7355,50.1941,49.4089,50.1941,35040.249119541,0
+PPH.US,D,20160216,000000,50.7639,50.9853,50.4205,50.9853,58969.880525388,0
+PPH.US,D,20160217,000000,51.2663,51.988,51.2663,51.9255,74163.121411665,0
+PPH.US,D,20160218,000000,51.8649,51.9096,51.3001,51.3884,485278.13761521,0
+PPH.US,D,20160219,000000,51.1094,51.3378,50.9238,51.1839,154242.16828413,0
+PPH.US,D,20160222,000000,51.5046,51.5979,51.1372,51.3984,32741.570096635,0
+PPH.US,D,20160223,000000,51.3477,51.6872,51.1263,51.1352,41765.043666831,0
+PPH.US,D,20160224,000000,50.6398,51.3785,50.2209,51.3299,65547.607966042,0
+PPH.US,D,20160225,000000,51.5561,52.1994,51.5175,52.1994,17942.187009637,0
+PPH.US,D,20160226,000000,52.3454,52.4784,51.8371,51.8371,15273.825602242,0
+PPH.US,D,20160229,000000,51.5135,51.5135,50.4483,50.4979,48700.365784581,0
+PPH.US,D,20160301,000000,50.9238,51.441,50.5803,51.3984,40649.952659663,0
+PPH.US,D,20160302,000000,51.3299,51.6535,51.2713,51.6167,38788.445720869,0
+PPH.US,D,20160303,000000,51.2474,51.2911,50.8434,51.2385,85362.38231292,0
+PPH.US,D,20160304,000000,51.3477,51.5651,51.1184,51.2474,37416.490931562,0
+PPH.US,D,20160307,000000,51.1442,51.997,50.887,51.7567,44212.804414272,0
+PPH.US,D,20160308,000000,51.5313,51.6435,51.2385,51.2812,56015.443376316,0
+PPH.US,D,20160309,000000,51.6167,51.7398,51.3695,51.7398,108610.06555991,0
+PPH.US,D,20160310,000000,52.0565,52.4784,51.4162,51.7567,106045.45697432,0
+PPH.US,D,20160311,000000,52.0923,52.9013,52.0923,52.8925,26740.023375131,0
+PPH.US,D,20160314,000000,52.8597,52.8597,52.4377,52.6551,248653.20689098,0
+PPH.US,D,20160315,000000,51.9434,51.9434,50.4463,50.5157,156345.42937081,0
+PPH.US,D,20160316,000000,50.4294,50.4899,49.9033,50.2279,161945.05982144,0
+PPH.US,D,20160317,000000,50.1316,50.1396,49.3493,49.6213,397660.39056422,0
+PPH.US,D,20160318,000000,49.524,49.9827,49.4168,49.9827,165817.15542356,0
+PPH.US,D,20160321,000000,49.9658,50.4046,49.9658,50.2875,16848.249490411,0
+PPH.US,D,20160322,000000,49.9995,50.9506,49.9995,50.8782,39604.365970016,0
+PPH.US,D,20160323,000000,50.9586,50.9586,50.4821,50.5357,74310.188518302,0
+PPH.US,D,20160324,000000,50.3262,50.5069,50.0512,50.3341,107570.52272396,0
+PPH.US,D,20160328,000000,50.4205,50.4741,49.8854,50.0174,65266.568769114,0
+PPH.US,D,20160329,000000,50.0095,50.7819,49.7861,50.7551,32585.437209453,0
+PPH.US,D,20160330,000000,50.9764,51.1234,50.6676,50.7203,43397.891474075,0
+PPH.US,D,20160331,000000,50.7729,50.9595,50.5059,50.5803,30740.047213851,0
+PPH.US,D,20160401,000000,50.1773,51.165,50.1306,51.0856,12608.486121695,0
+PPH.US,D,20160404,000000,51.448,51.9126,51.448,51.6714,65608.046503016,0
+PPH.US,D,20160405,000000,51.0657,51.1551,50.8166,50.9784,248731.77698904,0
+PPH.US,D,20160406,000000,51.0757,52.8725,51.0757,52.8725,72316.724107114,0
+PPH.US,D,20160407,000000,52.7464,52.9341,52.3037,52.6145,201465.81914864,0
+PPH.US,D,20160408,000000,52.8457,52.8457,52.0605,52.2392,20424.196261364,0
+PPH.US,D,20160411,000000,52.5072,52.5072,51.6982,51.7676,134984.43578635,0
+PPH.US,D,20160412,000000,51.6882,52.1419,51.6614,52.0357,14558.636248052,0
+PPH.US,D,20160413,000000,52.0793,52.6005,51.8491,52.5509,37229.131466944,0
+PPH.US,D,20160414,000000,52.5787,52.804,52.4377,52.7108,63591.413985989,0
+PPH.US,D,20160415,000000,52.7732,52.7732,52.4973,52.7464,9297.4616044777,0
+PPH.US,D,20160418,000000,52.6482,53.36,52.5787,53.2876,114348.70464558,0
+PPH.US,D,20160419,000000,53.4841,54.035,53.4155,53.7085,255346.77486083,0
+PPH.US,D,20160420,000000,53.7085,53.9655,53.4841,53.7591,202512.41314724,0
+PPH.US,D,20160421,000000,53.6817,54.2395,53.6817,54.045,264672.44111589,0
+PPH.US,D,20160422,000000,53.9299,54.3558,53.7859,54.1353,35287.039812184,0
+PPH.US,D,20160425,000000,53.7948,53.8018,53.1913,53.2001,21847.523807098,0
+PPH.US,D,20160426,000000,53.1555,53.1555,52.7822,53.0234,23726.154998036,0
+PPH.US,D,20160427,000000,52.9251,53.0502,52.7356,52.8973,48276.288716814,0
+PPH.US,D,20160428,000000,52.5787,52.7108,52.1687,52.267,118358.8015738,0
+PPH.US,D,20160429,000000,52.4278,52.4417,51.448,51.707,79223.841574276,0
+PPH.US,D,20160502,000000,51.8123,51.9126,51.5551,51.8927,21222.992258368,0
+PPH.US,D,20160503,000000,51.8213,52.4616,51.717,52.0515,150042.69727339,0
+PPH.US,D,20160504,000000,51.726,51.726,51.0657,51.2166,51841.155089322,0
+PPH.US,D,20160505,000000,51.0369,51.2623,50.8533,51.18,164885.39464522,0
+PPH.US,D,20160506,000000,50.5674,50.6836,49.7583,50.1326,129234.71630224,0
+PPH.US,D,20160509,000000,50.4701,51.0856,50.4701,50.888,33205.939522384,0
+PPH.US,D,20160510,000000,50.9863,51.2425,50.9605,51.1551,131293.65579515,0
+PPH.US,D,20160511,000000,51.1551,51.2782,50.621,50.6378,45253.354559172,0
+PPH.US,D,20160512,000000,50.8702,50.8702,49.9737,50.1862,56309.57758959,0
+PPH.US,D,20160513,000000,50.1326,50.4701,50.086,50.213,12775.699407323,0
+PPH.US,D,20160516,000000,50.347,50.9943,50.1862,50.9784,26053.038671529,0
+PPH.US,D,20160517,000000,50.897,50.9863,50.5595,50.7014,25008.459290831,0
+PPH.US,D,20160518,000000,50.8533,51.3586,50.7104,51.0657,42051.119408508,0
+PPH.US,D,20160519,000000,50.9784,50.9784,50.1326,50.5416,18103.356441568,0
+PPH.US,D,20160520,000000,50.7819,51.2782,50.7819,51.18,9993.5120886266,0
+PPH.US,D,20160523,000000,51.2961,51.2961,50.7917,50.8335,100334.01523029,0
+PPH.US,D,20160524,000000,51.1035,51.6882,51.1035,51.6714,41339.959290115,0
+PPH.US,D,20160525,000000,51.9732,52.2054,51.8838,52.0695,148273.86275795,0
+PPH.US,D,20160526,000000,52.1051,52.2224,51.9026,52.1051,43157.144635129,0
+PPH.US,D,20160527,000000,52.1241,52.4278,52.1241,52.2224,28683.122338841,0
+PPH.US,D,20160531,000000,52.2868,52.4884,52.0963,52.3513,18914.240145967,0
+PPH.US,D,20160601,000000,52.0446,52.8001,52.0446,52.6233,55664.899861868,0
+PPH.US,D,20160602,000000,52.5708,53.2816,52.5708,53.2468,129600.36945093,0
+PPH.US,D,20160603,000000,53.228,53.2876,52.675,53.1377,31392.783413168,0
+PPH.US,D,20160606,000000,53.0652,53.4593,53.0652,53.36,35221.564730462,0
+PPH.US,D,20160607,000000,53.2468,53.3064,52.9768,53.1843,24517.899832393,0
+PPH.US,D,20160608,000000,53.2001,53.2001,52.9768,53.1019,116352.24214626,0
+PPH.US,D,20160609,000000,52.7187,53.1108,52.6233,52.6651,41553.508787423,0
+PPH.US,D,20160610,000000,51.7329,52.0079,51.5979,51.7945,73649.393847387,0
+PPH.US,D,20160613,000000,51.4926,51.9126,51.3159,51.3854,35573.11555386,0
+PPH.US,D,20160614,000000,50.907,51.2961,50.6756,51.2623,47878.401681737,0
+PPH.US,D,20160615,000000,51.3954,51.6267,50.888,50.888,33728.732867208,0
+PPH.US,D,20160616,000000,50.6568,51.0171,50.3004,50.9695,36510.920185904,0
+PPH.US,D,20160617,000000,51.165,51.165,50.3639,50.5595,36425.298925192,0
+PPH.US,D,20160620,000000,51.448,51.5323,50.9943,51.0459,39117.835747377,0
+PPH.US,D,20160621,000000,51.2256,51.3061,50.7014,50.9605,66315.177385611,0
+PPH.US,D,20160622,000000,50.9328,51.8133,50.893,51.1303,143608.00770357,0
+PPH.US,D,20160623,000000,51.6535,51.9424,51.448,51.8927,49763.076726371,0
+PPH.US,D,20160624,000000,50.086,50.907,49.8646,49.9827,81835.793680496,0
+PPH.US,D,20160627,000000,49.7047,49.7782,48.9343,49.2431,57142.622090879,0
+PPH.US,D,20160628,000000,49.8398,50.4612,49.8398,50.4244,60029.56954033,0
+PPH.US,D,20160629,000000,51.0559,51.8183,50.9784,51.6882,38400.631775287,0
+PPH.US,D,20160630,000000,51.7865,52.1518,51.4807,52.1339,19325.222197389,0
+PPH.US,D,20160701,000000,52.2749,52.5956,52.255,52.541,13529.166501597,0
+PPH.US,D,20160705,000000,52.2848,52.531,52.2372,52.3493,22178.928451505,0
+PPH.US,D,20160706,000000,52.1677,53.0165,52.0049,52.9877,34351.249798039,0
+PPH.US,D,20160707,000000,53.0672,53.1763,52.7276,52.9877,13465.706037775,0
+PPH.US,D,20160708,000000,53.1029,53.5049,52.9351,53.3729,26237.376209299,0
+PPH.US,D,20160711,000000,53.5318,53.6707,53.354,53.4017,19159.016220711,0
+PPH.US,D,20160712,000000,53.6945,54.1056,53.5694,54.0162,45952.42697017,0
+PPH.US,D,20160713,000000,54.2753,54.5235,54.049,54.0788,22552.640071793,0
+PPH.US,D,20160714,000000,54.32,54.3528,54.0598,54.3468,35290.061739033,0
+PPH.US,D,20160715,000000,54.2932,54.4649,53.9625,54.0598,29819.366833949,0
+PPH.US,D,20160718,000000,54.1244,54.327,54.0598,54.1591,88255.373616068,0
+PPH.US,D,20160719,000000,54.1423,54.1423,53.7859,53.91,11677.732652298,0
+PPH.US,D,20160720,000000,54.3368,54.7012,54.3368,54.7012,8623.5719172193,0
+PPH.US,D,20160721,000000,54.6327,54.858,54.3478,54.5235,15614.296027195,0
+PPH.US,D,20160722,000000,54.6178,54.6774,54.4461,54.6774,12592.369178503,0
+PPH.US,D,20160725,000000,54.5791,54.6426,54.3031,54.6178,10073.089495642,0
+PPH.US,D,20160726,000000,54.7657,54.8243,54.4371,54.5791,9972.3586006857,0
+PPH.US,D,20160727,000000,54.6078,55.1142,54.5791,55.1142,147522.41028158,0
+PPH.US,D,20160728,000000,55.1777,55.2134,54.7707,55.1528,270383.88285992,0
+PPH.US,D,20160729,000000,55.1777,55.3296,54.876,55.2919,45293.646917154,0
+PPH.US,D,20160801,000000,55.275,55.6086,55.1956,55.2919,19901.40291654,0
+PPH.US,D,20160802,000000,55.3197,55.4448,55.0546,55.3197,105952.78455096,0
+PPH.US,D,20160803,000000,55.1142,55.4626,55.0834,55.3772,26429.772218666,0
+PPH.US,D,20160804,000000,55.4537,55.5549,55.3197,55.3872,38493.304198647,0
+PPH.US,D,20160805,000000,55.0269,55.0269,54.7567,54.9335,71402.08758091,0
+PPH.US,D,20160808,000000,54.6426,54.6426,54.2009,54.3746,344248.84082252,0
+PPH.US,D,20160809,000000,54.5334,55.0814,54.5334,55.0179,90128.968262258,0
+PPH.US,D,20160810,000000,54.7309,54.7309,54.3548,54.455,120610.13707607,0
+PPH.US,D,20160811,000000,54.5513,54.7519,54.4461,54.6774,14555.614321203,0
+PPH.US,D,20160812,000000,54.5235,54.5602,54.3904,54.5513,14684.549866748,0
+PPH.US,D,20160815,000000,54.7757,54.9096,54.7389,54.7479,10275.558594505,0
+PPH.US,D,20160816,000000,54.6258,54.8025,54.4897,54.4897,39331.385244684,0
+PPH.US,D,20160817,000000,54.6426,54.7309,54.317,54.6595,13351.880126473,0
+PPH.US,D,20160818,000000,54.6426,54.8213,54.5791,54.6684,15364.483407703,0
+PPH.US,D,20160819,000000,54.4649,54.6078,54.3289,54.598,19259.747115668,0
+PPH.US,D,20160822,000000,54.5791,54.9008,54.5791,54.6327,21226.014185217,0
+PPH.US,D,20160823,000000,54.7111,54.7657,54.4809,54.5145,15092.509991321,0
+PPH.US,D,20160824,000000,54.6258,54.7757,53.2994,53.4017,220202.77291949,0
+PPH.US,D,20160825,000000,53.4722,53.6519,52.7028,52.9073,49117.391689701,0
+PPH.US,D,20160826,000000,53.0771,53.3729,52.7544,52.9877,16883.505303646,0
+PPH.US,D,20160829,000000,53.0165,53.2121,52.8378,53.1029,26060.089834176,0
+PPH.US,D,20160830,000000,52.9778,53.0522,52.8646,52.8735,8946.9180900294,0
+PPH.US,D,20160831,000000,52.7464,52.7464,52.4258,52.6135,55052.456020533,0
+PPH.US,D,20160901,000000,52.4964,52.5956,52.2928,52.5241,246305.16972955,0
+PPH.US,D,20160902,000000,52.8378,52.8378,52.4536,52.5857,16345.602324579,0
+PPH.US,D,20160906,000000,52.6135,53.1863,52.6135,52.9351,24845.275241001,0
+PPH.US,D,20160907,000000,52.9976,53.0949,52.81,52.952,30647.374790491,0
+PPH.US,D,20160908,000000,52.6939,53.0522,52.6939,52.9173,20858.346418626,0
+PPH.US,D,20160909,000000,52.4874,52.4874,51.7299,51.7448,64644.051838283,0
+PPH.US,D,20160912,000000,51.6753,52.9877,51.6753,52.8378,43033.245634333,0
+PPH.US,D,20160913,000000,52.5598,52.5598,51.9255,52.131,34230.372724091,0
+PPH.US,D,20160914,000000,52.2462,52.5777,52.0665,52.1389,206439.91074159,0
+PPH.US,D,20160915,000000,52.2194,52.6939,52.0496,52.5857,23298.04869447,0
+PPH.US,D,20160916,000000,52.5162,52.5668,52.3027,52.4606,22087.263337095,0
+PPH.US,D,20160919,000000,52.6223,52.6849,52.1906,52.265,9936.0954785014,0
+PPH.US,D,20160920,000000,52.6135,52.6482,52.4169,52.4169,47699.100688714,0
+PPH.US,D,20160921,000000,52.4358,52.7912,52.0943,52.7108,26304.86590892,0
+PPH.US,D,20160922,000000,52.9679,53.2031,52.9679,53.0771,15531.69669333,0
+PPH.US,D,20160923,000000,52.9173,53.1932,52.9173,53.0522,13491.896070463,0
+PPH.US,D,20160926,000000,52.8467,52.8467,52.1756,52.2749,238015.01707463,0
+PPH.US,D,20160927,000000,52.0943,52.6035,52.0943,52.6035,18509.301948242,0
+PPH.US,D,20160928,000000,52.7028,52.7028,52.2004,52.5857,13385.12132181,0
+PPH.US,D,20160929,000000,52.4358,52.4358,51.0667,51.174,48766.848175252,0
+PPH.US,D,20160930,000000,51.2792,51.4768,51.2514,51.3517,9373.009775695,0
+PPH.US,D,20161003,000000,51.2395,51.455,51.0608,51.455,154124.31313702,0
+PPH.US,D,20161004,000000,51.5551,51.7408,51.1084,51.3557,20093.798925907,0
+PPH.US,D,20161005,000000,51.5105,51.7508,51.5105,51.6435,7146.8569971581,0
+PPH.US,D,20161006,000000,51.3834,51.3834,51.1263,51.2038,7504.4516742534,0
+PPH.US,D,20161007,000000,51.2484,51.4003,50.7302,51.0409,16922.790352679,0
+PPH.US,D,20161010,000000,50.9883,51.4906,50.9883,51.3031,19011.949114075,0
+PPH.US,D,20161011,000000,50.8364,50.8364,50.0413,50.2427,18573.769721014,0
+PPH.US,D,20161012,000000,50.1386,50.3619,49.8476,49.9042,12032.305402544,0
+PPH.US,D,20161013,000000,49.4277,50.0204,49.3851,49.9867,115245.20961069,0
+PPH.US,D,20161014,000000,49.7752,50.1196,49.4277,49.4277,39123.879601074,0
+PPH.US,D,20161017,000000,49.3116,49.3116,49.0426,49.1329,55135.055354397,0
+PPH.US,D,20161018,000000,49.5618,49.809,49.5181,49.7603,37174.736783667,0
+PPH.US,D,20161019,000000,49.6879,49.7147,49.4823,49.5181,29348.953554503,0
+PPH.US,D,20161020,000000,49.5081,49.9311,49.5081,49.795,18763.143803533,0
+PPH.US,D,20161021,000000,49.4069,49.6551,49.3851,49.4188,32027.388051394,0
+PPH.US,D,20161024,000000,49.4823,49.4823,49.1249,49.1597,15298.001017032,0
+PPH.US,D,20161025,000000,49.0426,49.2302,48.8092,49.1249,142674.23230732,0
+PPH.US,D,20161026,000000,49.0684,49.0684,48.5312,48.6832,25886.83269485,0
+PPH.US,D,20161027,000000,49.4019,49.4019,48.8827,49.0048,103505.02380352,0
+PPH.US,D,20161028,000000,47.8026,47.8026,46.8456,47.0421,187174.11977223,0
+PPH.US,D,20161031,000000,47.1583,47.1583,46.4763,46.4763,70076.469003284,0
+PPH.US,D,20161101,000000,46.8615,46.926,46.1964,46.8257,52081.901928268,0
+PPH.US,D,20161102,000000,47.1583,47.2933,46.8257,46.9618,184291.20155857,0
+PPH.US,D,20161103,000000,47.1514,47.1514,45.428,45.5084,644923.51110479,0
+PPH.US,D,20161104,000000,45.7069,46.2569,45.5858,45.9104,206350.26024508,0
+PPH.US,D,20161107,000000,46.6382,46.8456,46.387,46.7106,93659.586130481,0
+PPH.US,D,20161108,000000,46.2073,46.7195,45.8648,46.2709,140556.86889535,0
+PPH.US,D,20161109,000000,50.4602,50.4602,47.6676,48.6485,743608.56158465,0
+PPH.US,D,20161110,000000,49.2113,49.5439,48.8182,49.0773,664083.53463445,0
+PPH.US,D,20161111,000000,49.0773,49.0773,48.3357,48.7556,331911.32080826,0
+PPH.US,D,20161114,000000,49.1418,49.1418,48.3933,48.6485,233683.58859151,0
+PPH.US,D,20161115,000000,48.6921,48.6921,47.9307,48.431,70322.252386977,0
+PPH.US,D,20161116,000000,48.5234,48.5234,47.744,47.8026,60828.365537334,0
+PPH.US,D,20161117,000000,48.1273,48.1273,47.5623,47.9555,170903.05830991,0
+PPH.US,D,20161118,000000,47.9386,47.9386,47.3489,47.3579,64701.468448408,0
+PPH.US,D,20161121,000000,47.5525,47.6179,47.3837,47.483,101315.13414717,0
+PPH.US,D,20161122,000000,47.5346,47.5346,46.4664,46.7662,98257.951485241,0
+PPH.US,D,20161123,000000,45.9749,46.7662,45.7069,46.7662,63342.608675447,0
+PPH.US,D,20161125,000000,47.1752,47.1752,46.935,47.0511,18285.679361439,0
+PPH.US,D,20161128,000000,47.1057,47.1057,46.7751,46.8159,127353.06318446,0
+PPH.US,D,20161129,000000,46.9528,46.9528,46.6838,46.6937,49572.695334904,0
+PPH.US,D,20161130,000000,46.9439,46.9439,46.4237,46.5041,44255.111390154,0
+PPH.US,D,20161201,000000,46.7026,46.7026,45.7695,45.8201,40492.812463532,0
+PPH.US,D,20161202,000000,45.845,46.2699,45.845,46.1526,49795.310612758,0
+PPH.US,D,20161205,000000,46.4763,46.5746,46.1983,46.3433,78594.273480799,0
+PPH.US,D,20161206,000000,46.387,46.4406,46.0494,46.4406,37050.837782871,0
+PPH.US,D,20161207,000000,46.099,46.099,45.1679,45.8132,160265.87580251,0
+PPH.US,D,20161208,000000,45.4985,45.9561,45.3724,45.9561,74650.658943254,0
+PPH.US,D,20161209,000000,46.1428,46.8009,46.0395,46.7026,232689.37465828,0
+PPH.US,D,20161212,000000,46.5041,46.8655,46.5041,46.7662,114433.31859734,0
+PPH.US,D,20161213,000000,46.9886,47.3638,46.9528,47.3013,133561.10824062,0
+PPH.US,D,20161214,000000,47.2933,47.4144,46.6222,46.8159,127367.16550975,0
+PPH.US,D,20161215,000000,46.935,47.1514,46.8159,47.0879,39776.615800392,0
+PPH.US,D,20161216,000000,47.212,47.3073,47.0908,47.2208,43454.30077525,0
+PPH.US,D,20161219,000000,47.0958,47.5346,47.0879,47.1514,50836.868066607,0
+PPH.US,D,20161220,000000,47.2378,47.3201,46.9786,47.1514,161393.05451708,0
+PPH.US,D,20161221,000000,47.0789,47.2467,46.9439,46.9886,67246.938163957,0
+PPH.US,D,20161222,000000,46.9528,47.1424,46.8456,46.9886,67859.382005293,0
+PPH.US,D,20161223,000000,46.926,47.2665,46.926,47.2665,46027.975141388,0
+PPH.US,D,20161227,000000,47.2378,47.5167,47.2208,47.2208,76716.649598811,0
+PPH.US,D,20161228,000000,47.2338,47.2338,46.8496,46.8496,37459.805216394,0
+PPH.US,D,20161229,000000,46.9658,47.2705,46.9658,47.0908,50942.635506311,0
+PPH.US,D,20161230,000000,47.2795,47.3619,47.0739,47.2338,68743.799263009,0
+PPH.US,D,20170103,000000,47.6736,48.0359,47.479,48.0359,222377.5529416,0
+PPH.US,D,20170104,000000,48.3843,48.5224,48.0538,48.3784,104679.54603871,0
+PPH.US,D,20170105,000000,48.569,48.836,48.3198,48.7994,77160.872845569,0
+PPH.US,D,20170106,000000,48.5919,48.7894,48.288,48.3923,100563.6816708,0
+PPH.US,D,20170109,000000,48.6097,48.6475,48.2334,48.5044,103964.35668453,0
+PPH.US,D,20170110,000000,48.7278,48.7278,48.4399,48.4946,70320.237769078,0
+PPH.US,D,20170111,000000,48.5224,48.5224,46.9558,47.3787,2286268.9766469,0
+PPH.US,D,20170112,000000,47.1285,47.5861,47.1285,47.4988,92879.929003518,0
+PPH.US,D,20170113,000000,47.7024,47.8413,47.4988,47.6458,25313.673902549,0
+PPH.US,D,20170117,000000,47.3787,47.5266,47.1375,47.4412,52772.915867669,0
+PPH.US,D,20170118,000000,47.479,47.614,47.2705,47.4224,41371.185867552,0
+PPH.US,D,20170119,000000,47.1474,47.2963,46.9022,46.9468,283787.13574282,0
+PPH.US,D,20170120,000000,46.9112,46.9826,46.655,46.6967,360014.23319215,0
+PPH.US,D,20170123,000000,46.4793,46.6312,46.3512,46.4256,168195.41185349,0
+PPH.US,D,20170124,000000,46.2927,46.2927,45.7973,46.0752,257551.77415143,0
+PPH.US,D,20170125,000000,46.1358,46.5964,46.1358,46.5677,163057.12890175,0
+PPH.US,D,20170126,000000,46.3443,46.4892,46.0305,46.0305,202453.98922816,0
+PPH.US,D,20170127,000000,46.2629,46.4068,46.099,46.3205,30912.297044227,0
+PPH.US,D,20170130,000000,46.2827,46.3978,46.0752,46.3383,69011.743443594,0
+PPH.US,D,20170131,000000,46.0593,47.0641,45.9571,47.0641,3192702.9860749,0
+PPH.US,D,20170201,000000,47.199,47.3787,46.8922,47.3439,246966.97170941,0
+PPH.US,D,20170202,000000,47.0739,47.3063,46.7861,47.3063,73810.563279317,0
+PPH.US,D,20170203,000000,47.4988,47.4988,47.2883,47.4889,25696.451303383,0
+PPH.US,D,20170206,000000,47.199,47.6219,47.199,47.6041,50289.899306993,0
+PPH.US,D,20170207,000000,47.74,47.74,47.3351,47.4602,64675.27841572,0
+PPH.US,D,20170208,000000,47.3063,47.7738,47.3063,47.7312,74086.565931498,0
+PPH.US,D,20170209,000000,48.027,48.1253,47.8573,48.027,126311.5057306,0
+PPH.US,D,20170210,000000,47.9098,48.2007,47.9098,48.0637,23466.269289048,0
+PPH.US,D,20170213,000000,48.3427,48.3625,48.2334,48.3069,51671.927185796,0
+PPH.US,D,20170214,000000,48.2782,48.836,48.2374,48.8092,42187.106116699,0
+PPH.US,D,20170215,000000,48.578,49.6987,48.578,49.5926,691660.63174668,0
+PPH.US,D,20170216,000000,49.8348,49.8348,49.1875,49.4923,393357.16673167,0
+PPH.US,D,20170217,000000,49.3493,49.7464,49.3493,49.6987,24538.046011384,0
+PPH.US,D,20170221,000000,49.8258,50.1326,49.7137,49.9797,163432.85513994,0
+PPH.US,D,20170222,000000,49.8418,49.9619,49.7464,49.7464,615652.1203394,0
+PPH.US,D,20170223,000000,49.9887,50.4552,49.9629,50.3212,2783216.7884428,0
+PPH.US,D,20170224,000000,50.0065,50.3768,50.0065,50.3768,59401.008755802,0
+PPH.US,D,20170227,000000,50.2647,50.5823,50.2647,50.4979,121184.30317732,0
+PPH.US,D,20170228,000000,50.3936,50.3936,49.9807,50.0234,74101.675565742,0
+PPH.US,D,20170301,000000,50.3936,50.5465,50.1773,50.4463,89613.226080081,0
+PPH.US,D,20170302,000000,50.4185,50.6667,50.2647,50.4463,22713.809503723,0
+PPH.US,D,20170303,000000,50.3936,50.6706,50.3936,50.5823,31369.615307328,0
+PPH.US,D,20170306,000000,50.4821,50.4821,49.9887,50.1236,17942.187009637,0
+PPH.US,D,20170307,000000,49.5638,49.8258,49.3225,49.5826,99140.35412506,0
+PPH.US,D,20170308,000000,49.4377,49.8516,49.4377,49.6481,91069.794821151,0
+PPH.US,D,20170309,000000,49.6094,50.0333,49.6094,49.9887,63881.518963464,0
+PPH.US,D,20170310,000000,50.2389,50.2467,50.0145,50.1673,16099.818940885,0
+PPH.US,D,20170313,000000,50.1326,50.1504,50.0234,50.1236,15669.698019421,0
+PPH.US,D,20170314,000000,49.9429,50.0413,49.8258,49.9429,39713.155336569,0
+PPH.US,D,20170315,000000,50.0333,50.5157,49.9975,50.4651,29800.227963908,0
+PPH.US,D,20170316,000000,50.6905,50.6905,50.2051,50.4185,37426.564021058,0
+PPH.US,D,20170317,000000,50.2219,50.34,50.1138,50.1326,29031.651235391,0
+PPH.US,D,20170320,000000,50.1504,50.3768,50.0562,50.1594,12223.694102961,0
+PPH.US,D,20170321,000000,50.1773,50.3212,49.5648,49.6392,239391.00109973,0
+PPH.US,D,20170322,000000,49.5201,49.7375,49.387,49.664,366859.90481339,0
+PPH.US,D,20170323,000000,49.7464,50.0293,49.6094,49.7177,22862.891228259,0
+PPH.US,D,20170324,000000,49.7782,49.7782,49.5012,49.6293,192328.51966714,0
+PPH.US,D,20170327,000000,49.3592,50.2299,49.3592,50.213,125508.6804978,0
+PPH.US,D,20170328,000000,50.0413,50.2299,50.0333,50.1326,12662.880804972,0
+PPH.US,D,20170329,000000,50.1673,50.3848,50.075,50.213,17360.969745739,0
+PPH.US,D,20170330,000000,50.2735,50.2735,49.8418,49.8894,237123.54865426,0
+PPH.US,D,20170331,000000,49.7702,49.8606,49.6014,49.6014,61076.163538927,0
+PPH.US,D,20170403,000000,49.4962,49.661,49.3146,49.533,84363.131834953,0
+PPH.US,D,20170404,000000,49.6442,49.6869,49.5062,49.6779,11181.129340163,0
+PPH.US,D,20170405,000000,49.533,49.7851,49.3046,49.3424,257538.67913508,0
+PPH.US,D,20170406,000000,49.3424,49.6442,49.3424,49.4327,260342.01994172,0
+PPH.US,D,20170407,000000,49.2699,49.7235,49.2699,49.523,27797.697772174,0
+PPH.US,D,20170410,000000,49.5776,49.8129,49.5409,49.5876,123186.83336905,0
+PPH.US,D,20170411,000000,49.5409,49.5409,49.3721,49.523,17918.011594849,0
+PPH.US,D,20170412,000000,49.3424,49.5776,49.3294,49.5409,121921.65332841,0
+PPH.US,D,20170413,000000,49.3721,49.5598,49.3523,49.3523,57954.513104228,0
+PPH.US,D,20170417,000000,49.2699,49.4595,49.2381,49.4327,6012.6271199488,0
+PPH.US,D,20170418,000000,49.0048,49.0048,48.3625,48.6057,24378.891197353,0
+PPH.US,D,20170419,000000,48.6157,48.7974,48.4539,48.4806,55243.84472095,0
+PPH.US,D,20170420,000000,48.6355,48.8897,48.564,48.7874,39173.237739603,0
+PPH.US,D,20170421,000000,48.6057,48.843,48.4241,48.4806,83578.438163242,0
+PPH.US,D,20170424,000000,48.9691,49.1955,48.9691,49.1259,24138.144358407,0
+PPH.US,D,20170425,000000,49.4139,49.4139,49.1717,49.3324,18981.729845588,0
+PPH.US,D,20170426,000000,49.2967,49.9132,49.2967,49.6342,13964.323967809,0
+PPH.US,D,20170427,000000,49.7523,50.3321,49.7523,50.214,135440.7467405,0
+PPH.US,D,20170428,000000,50.2745,50.2745,49.942,50.075,51855.257414616,0
+PPH.US,D,20170501,000000,50.0661,50.2835,50.0661,50.1326,60080.942296757,0
+PPH.US,D,20170502,000000,50.351,50.7133,50.1236,50.613,39667.826433839,0
+PPH.US,D,20170503,000000,50.63,50.63,50.0482,50.1971,18369.286004253,0
+PPH.US,D,20170504,000000,50.4771,50.893,50.4771,50.8295,69359.265031193,0
+PPH.US,D,20170505,000000,50.8494,50.8702,50.5813,50.8494,33327.823905281,0
+PPH.US,D,20170508,000000,50.7849,50.7849,50.4026,50.4671,121724.22077429,0
+PPH.US,D,20170509,000000,50.6478,51.0469,50.6478,50.9298,68144.450438019,0
+PPH.US,D,20170510,000000,51.1492,51.2097,50.7947,51.2097,14880.975111912,0
+PPH.US,D,20170511,000000,51.0667,51.5601,51.0569,51.4728,31517.689722914,0
+PPH.US,D,20170512,000000,51.711,51.9284,51.6654,51.8749,61695.65854291,0
+PPH.US,D,20170515,000000,51.855,52.2262,51.7299,52.1727,39912.602508583,0
+PPH.US,D,20170516,000000,52.4278,52.4278,51.991,52.1002,34989.883672062,0
+PPH.US,D,20170517,000000,51.6455,51.9007,51.2465,51.2465,30882.07777574,0
+PPH.US,D,20170518,000000,51.2564,51.438,51.0369,51.1908,160183.27646865,0
+PPH.US,D,20170519,000000,51.4638,51.6922,51.4638,51.5561,41266.425736797,0
+PPH.US,D,20170522,000000,51.7022,51.8907,51.6237,51.6554,42864.017730806,0
+PPH.US,D,20170523,000000,51.8103,51.8649,51.72,51.8183,21109.166347068,0
+PPH.US,D,20170524,000000,51.9374,51.9374,51.6773,51.8749,33467.839849271,0
+PPH.US,D,20170525,000000,52.0277,52.1459,51.8907,52.1091,55919.749026108,0
+PPH.US,D,20170526,000000,51.9474,52.0178,51.7518,51.7835,6278.5566826338,0
+PPH.US,D,20170530,000000,51.6376,51.8967,51.5791,51.582,43654.755256214,0
+PPH.US,D,20170531,000000,52.0466,52.2004,51.8649,52.0277,18294.745141985,0
+PPH.US,D,20170601,000000,52.0098,52.6909,52.0098,52.6909,449045.23469938,0
+PPH.US,D,20170602,000000,52.8805,52.952,52.6998,52.7713,39885.405166945,0
+PPH.US,D,20170605,000000,52.7068,52.7068,52.1677,52.4377,13163.513352906,0
+PPH.US,D,20170606,000000,52.3603,52.3603,52.0585,52.0903,12465.448250857,0
+PPH.US,D,20170607,000000,51.9374,52.1727,51.9294,52.0277,16044.416948659,0
+PPH.US,D,20170608,000000,52.0198,52.3603,52.0198,52.1558,15935.627582106,0
+PPH.US,D,20170609,000000,52.0535,52.4467,51.9632,52.3603,199135.9135483,0
+PPH.US,D,20170612,000000,52.1647,52.4626,52.1181,52.1727,207781.64626241,0
+PPH.US,D,20170613,000000,52.5092,52.5092,52.128,52.2362,39537.883579345,0
+PPH.US,D,20170614,000000,52.2452,52.6165,52.2452,52.4189,547796.76756991,0
+PPH.US,D,20170615,000000,51.991,52.4189,51.9374,52.2262,161806.0511864,0
+PPH.US,D,20170616,000000,52.3017,52.4814,52.1002,52.3801,57976.673901118,0
+PPH.US,D,20170619,000000,52.4089,52.9798,52.4089,52.8547,139821.53336216,0
+PPH.US,D,20170620,000000,52.7524,53.226,52.7524,52.9063,112412.65684452,0
+PPH.US,D,20170621,000000,52.9798,53.4781,52.9798,53.4424,54693.854034488,0
+PPH.US,D,20170622,000000,53.8236,54.7667,53.7144,54.5195,87032.500551298,0
+PPH.US,D,20170623,000000,54.3498,54.5295,54.2455,54.5017,166765.0331451,0
+PPH.US,D,20170626,000000,54.7767,54.859,54.5195,54.6317,72966.438379583,0
+PPH.US,D,20170627,000000,54.7479,54.7479,54.0043,54.0222,129442.22194585,0
+PPH.US,D,20170628,000000,54.322,54.3686,54.1512,54.1869,11173.070868566,0
+PPH.US,D,20170629,000000,54.1701,54.1701,53.4404,53.6539,37426.564021058,0
+PPH.US,D,20170630,000000,53.8514,53.8514,53.4781,53.5794,120046.04406432,0
+PPH.US,D,20170703,000000,53.4871,53.778,53.4871,53.6241,53602.93844211,0
+PPH.US,D,20170705,000000,53.6807,53.6807,53.2686,53.6717,44459.595106916,0
+PPH.US,D,20170706,000000,53.3888,53.3888,52.6462,52.7206,43052.384504375,0
+PPH.US,D,20170707,000000,52.7117,52.9401,52.539,52.9033,84859.735147088,0
+PPH.US,D,20170710,000000,52.8943,52.8943,52.5757,52.7117,16946.965767469,0
+PPH.US,D,20170711,000000,52.4318,52.6859,52.3633,52.5479,30644.352863642,0
+PPH.US,D,20170712,000000,53.0592,53.4613,53.0274,53.1962,102940.93079177,0
+PPH.US,D,20170713,000000,53.2339,53.5139,52.9966,53.2944,158578.63331199,0
+PPH.US,D,20170714,000000,53.4871,53.634,53.4325,53.4613,10373.267562613,0
+PPH.US,D,20170717,000000,53.5416,53.5893,53.2518,53.2866,88621.026764761,0
+PPH.US,D,20170718,000000,53.1406,53.2607,53.0066,53.2428,30249.487755413,0
+PPH.US,D,20170719,000000,53.2786,53.3888,53.1684,53.2607,27785.61006478,0
+PPH.US,D,20170720,000000,53.3888,54.053,53.3888,53.8802,180015.17506767,0
+PPH.US,D,20170721,000000,53.8534,53.9587,53.7432,53.9357,8712.2151047809,0
+PPH.US,D,20170724,000000,53.769,53.778,53.5516,53.6807,12153.182476492,0
+PPH.US,D,20170725,000000,53.909,53.909,53.5049,53.5139,22301.820143352,0
+PPH.US,D,20170726,000000,53.4613,53.5049,53.3222,53.5049,51149.133840972,0
+PPH.US,D,20170727,000000,52.9401,53.0512,52.5132,52.7206,256373.22268044,0
+PPH.US,D,20170728,000000,52.4666,52.9569,52.4576,52.9123,27402.832663945,0
+PPH.US,D,20170731,000000,53.1962,53.2061,52.8607,52.8775,139206.06759398,0
+PPH.US,D,20170801,000000,52.9569,52.9569,52.5936,52.6125,38110.526797813,0
+PPH.US,D,20170802,000000,52.8319,52.8319,52.1746,52.2482,210591.03092274,0
+PPH.US,D,20170803,000000,51.711,51.711,51.0141,51.0628,94393.914354713,0
+PPH.US,D,20170804,000000,50.8345,50.8345,50.4612,50.5128,59778.749611888,0
+PPH.US,D,20170807,000000,50.2855,50.4949,50.1415,50.2319,22300.812834402,0
+PPH.US,D,20170808,000000,50.2954,50.3936,49.7593,49.8576,116797.47270197,0
+PPH.US,D,20170809,000000,49.7215,49.8764,49.531,49.812,120553.72777489,0
+PPH.US,D,20170810,000000,49.7127,50.1148,49.5856,49.6034,68497.008570367,0
+PPH.US,D,20170811,000000,49.806,49.9965,49.6124,49.6422,141755.56654532,0
+PPH.US,D,20170814,000000,49.7127,49.9609,49.6322,49.6422,476965.82416341,0
+PPH.US,D,20170815,000000,49.668,49.9509,49.5955,49.8398,141753.55192742,0
+PPH.US,D,20170816,000000,49.7514,50.1415,49.7514,50.0224,100891.0570794,0
+PPH.US,D,20170817,000000,49.8864,50.2319,49.521,49.521,54410.800219661,0
+PPH.US,D,20170818,000000,49.2848,49.522,49.1031,49.3016,20018.25075469,0
+PPH.US,D,20170821,000000,49.2004,49.4109,49.0832,49.2938,30493.256521208,0
+PPH.US,D,20170822,000000,49.3106,49.9033,49.3106,49.812,19778.511224693,0
+PPH.US,D,20170823,000000,49.5856,49.6928,49.5478,49.5478,12440.265527118,0
+PPH.US,D,20170824,000000,49.6223,49.9132,49.6124,49.794,16989.27274335,0
+PPH.US,D,20170825,000000,49.8576,50.1048,49.8398,49.8398,6216.1035277608,0
+PPH.US,D,20170828,000000,49.7514,50.0562,49.7514,50.0413,11006.864891888,0
+PPH.US,D,20170829,000000,49.6591,49.9787,49.5568,49.9132,14788.302688553,0
+PPH.US,D,20170830,000000,49.7841,50.0135,49.7265,49.8864,10298.726700345,0
+PPH.US,D,20170831,000000,49.9697,50.7689,49.9697,50.7263,27322.24794798,0
+PPH.US,D,20170901,000000,50.76,50.9168,50.5833,50.6518,37291.584621817,0
+PPH.US,D,20170905,000000,50.4701,50.623,50.1296,50.2954,62663.68244344,0
+PPH.US,D,20170906,000000,50.5793,50.8543,50.5793,50.8255,8973.108122718,0
+PPH.US,D,20170907,000000,50.9526,51.8897,50.9526,51.7637,107991.57786488,0
+PPH.US,D,20170908,000000,51.6078,52.0466,51.6078,51.992,9819.247640352,0
+PPH.US,D,20170911,000000,52.2024,52.8775,52.2024,52.8607,90682.988184518,0
+PPH.US,D,20170912,000000,52.9033,53.2548,52.9033,53.2339,26145.711094889,0
+PPH.US,D,20170913,000000,53.0066,53.1873,52.8745,52.9768,22248.432769025,0
+PPH.US,D,20170914,000000,52.7296,52.9778,52.7028,52.8507,111714.59174247,0
+PPH.US,D,20170915,000000,52.7862,52.8319,52.4219,52.5132,66569.019240901,0
+PPH.US,D,20170918,000000,52.53,52.6313,52.1111,52.1935,55085.697215869,0
+PPH.US,D,20170919,000000,52.2769,52.3732,52.0545,52.1111,145583.34055367,0
+PPH.US,D,20170920,000000,52.0019,52.3931,51.9017,52.3117,132262.68700463,0
+PPH.US,D,20170921,000000,52.4417,52.6313,52.3415,52.4219,56268.277922657,0
+PPH.US,D,20170922,000000,52.6213,52.7117,52.4219,52.6403,11822.785141035,0
+PPH.US,D,20170925,000000,52.4844,52.7117,52.4844,52.5847,159960.6611908,0
+PPH.US,D,20170926,000000,52.2868,52.5847,52.2104,52.257,18626.149786392,0
+PPH.US,D,20170927,000000,52.1111,52.6213,52.1111,52.539,11382.591130076,0
+PPH.US,D,20170928,000000,52.5132,52.6035,52.2382,52.267,166070.99727885,0
+PPH.US,D,20170929,000000,52.2282,52.7028,52.2282,52.6661,14821.543883888,0
+PPH.US,D,20171002,000000,52.6661,53.4355,52.6661,53.4355,30614.133595155,0
+PPH.US,D,20171003,000000,53.4097,53.499,53.078,53.4017,13735.664836257,0
+PPH.US,D,20171004,000000,53.2716,53.6837,53.2716,53.4801,28606.566858674,0
+PPH.US,D,20171005,000000,53.3917,53.5178,53.2359,53.4355,60557.399429902,0
+PPH.US,D,20171006,000000,53.4017,53.5636,53.217,53.3074,17369.028217336,0
+PPH.US,D,20171009,000000,53.4443,53.4443,53.0433,53.1505,272594.92600422,0
+PPH.US,D,20171010,000000,53.3074,53.3074,53.0165,53.2309,245118.55978696,0
+PPH.US,D,20171011,000000,53.4355,53.5834,53.2627,53.4355,83902.791645002,0
+PPH.US,D,20171012,000000,53.3441,53.362,53.1505,53.1703,51946.922529027,0
+PPH.US,D,20171013,000000,53.0691,53.0691,52.7494,52.8617,55683.03142296,0
+PPH.US,D,20171016,000000,52.8617,53.2359,52.5678,52.6581,24949.028062807,0
+PPH.US,D,20171017,000000,52.3723,52.9877,52.3723,52.9133,27719.127674109,0
+PPH.US,D,20171018,000000,52.9411,53.089,52.805,52.8695,19554.88863789,0
+PPH.US,D,20171019,000000,52.7674,53.4265,52.7674,53.4265,105204.35400143,0
+PPH.US,D,20171020,000000,53.2886,53.4443,53.2716,53.3819,9664.1220621191,0
+PPH.US,D,20171023,000000,53.2886,53.3819,52.9232,52.9232,8541.9798923046,0
+PPH.US,D,20171024,000000,52.7674,52.7674,52.265,52.6035,11209.333990751,0
+PPH.US,D,20171025,000000,52.3623,52.4308,52.0178,52.1916,33279.473075703,0
+PPH.US,D,20171026,000000,52.0446,52.1916,51.0359,51.167,98873.417253425,0
+PPH.US,D,20171027,000000,50.9188,51.1313,50.4879,50.5436,33424.525564439,0
+PPH.US,D,20171030,000000,50.4234,50.7094,50.3788,50.4523,38369.405197851,0
+PPH.US,D,20171031,000000,50.3788,50.9188,50.2319,50.5615,29267.361529588,0
+PPH.US,D,20171101,000000,50.7619,51.0757,50.7004,50.8642,74275.940014017,0
+PPH.US,D,20171102,000000,50.2855,50.4889,49.8288,49.9311,36183.544777297,0
+PPH.US,D,20171103,000000,49.8556,50.4423,49.8556,50.4324,10981.682168149,0
+PPH.US,D,20171106,000000,50.353,50.7441,50.353,50.6816,23487.422776989,0
+PPH.US,D,20171107,000000,50.5337,50.7619,50.075,50.1415,17088.996329356,0
+PPH.US,D,20171108,000000,49.9112,50.7997,49.9112,50.7094,59985.247946549,0
+PPH.US,D,20171109,000000,50.4879,50.9109,50.4879,50.8265,35229.623202059,0
+PPH.US,D,20171110,000000,50.624,50.6915,50.4324,50.6915,6642.1952134264,0
+PPH.US,D,20171113,000000,50.4324,50.616,50.3053,50.4523,18528.440818284,0
+PPH.US,D,20171114,000000,50.1882,50.4622,50.1415,50.4175,203675.85498398,0
+PPH.US,D,20171115,000000,50.0938,50.7541,50.0562,50.6637,17233.041509145,0
+PPH.US,D,20171116,000000,50.624,51.167,50.624,51.1402,12657.844260224,0
+PPH.US,D,20171117,000000,51.1313,51.2573,51.0091,51.2573,5764.829118356,0
+PPH.US,D,20171120,000000,51.0657,51.0757,50.7531,50.9109,60471.778169189,0
+PPH.US,D,20171121,000000,50.9367,51.6485,50.9367,51.5046,15071.356503379,0
+PPH.US,D,20171122,000000,51.707,51.9522,51.707,51.7696,21591.667333908,0
+PPH.US,D,20171124,000000,51.8143,52.0089,51.7795,51.98,7065.2649722434,0
+PPH.US,D,20171127,000000,51.9265,52.265,51.8778,51.999,12920.75189606,0
+PPH.US,D,20171128,000000,51.999,52.4834,51.999,52.3723,55029.287914693,0
+PPH.US,D,20171129,000000,52.1916,52.7117,52.1916,52.4834,30448.934927428,0
+PPH.US,D,20171130,000000,52.676,52.7068,52.3295,52.5757,153342.64139216,0
+PPH.US,D,20171201,000000,52.6213,52.9232,52.2094,52.676,104229.27893826,0
+PPH.US,D,20171204,000000,52.6949,53.089,52.3723,52.3723,36583.446430274,0
+PPH.US,D,20171205,000000,52.1369,52.4486,51.989,52.1002,51060.49065341,0
+PPH.US,D,20171206,000000,51.8719,52.127,51.4102,51.6137,18280.642816692,0
+PPH.US,D,20171207,000000,51.4569,52.0714,51.4569,52.0178,67551.145466726,0
+PPH.US,D,20171208,000000,52.5022,53.1049,52.4794,53.1049,19114.69462693,0
+PPH.US,D,20171211,000000,53.0076,53.6837,53.0076,53.6002,58348.370903507,0
+PPH.US,D,20171212,000000,53.5089,54.1413,53.3719,54.0678,48973.346509913,0
+PPH.US,D,20171213,000000,53.9943,54.2882,53.9943,54.1691,336831.01771793,0
+PPH.US,D,20171214,000000,54.3596,54.5801,53.5357,53.7025,95190.695733818,0
+PPH.US,D,20171215,000000,53.6092,54.3914,53.6092,54.3875,55786.784244765,0
+PPH.US,D,20171218,000000,54.5145,54.9722,54.5145,54.7061,25629.968912712,0
+PPH.US,D,20171219,000000,54.7161,54.7349,54.4629,54.4957,20093.798925907,0
+PPH.US,D,20171220,000000,54.453,54.6694,54.1502,54.177,34070.21060111,0
+PPH.US,D,20171221,000000,54.2227,54.6823,54.2227,54.6356,49208.049495162,0
+PPH.US,D,20171222,000000,54.6268,54.6268,54.3508,54.4629,14781.251525906,0
+PPH.US,D,20171226,000000,54.3974,54.855,54.3974,54.6982,16471.515943274,0
+PPH.US,D,20171227,000000,54.6982,54.8968,54.6674,54.7349,665345.69274826,0
+PPH.US,D,20171228,000000,54.7539,54.8382,54.5285,54.6724,14008.64556159,0
+PPH.US,D,20171229,000000,54.6982,54.9543,54.4242,54.4242,25169.628722761,0
+PPH.US,D,20180102,000000,54.5513,55.3326,54.5513,55.3326,20370.808887037,0
+PPH.US,D,20180103,000000,55.2939,55.7028,55.2125,55.6632,34656.464409756,0
+PPH.US,D,20180104,000000,55.8557,55.9729,55.5619,55.9014,16361.719267771,0
+PPH.US,D,20180105,000000,55.965,56.2955,55.965,56.2955,39171.223121704,0
+PPH.US,D,20180108,000000,56.0086,56.231,55.6254,56.0781,79522.005023347,0
+PPH.US,D,20180109,000000,56.0871,56.508,56.0871,56.4047,149913.76172785,0
+PPH.US,D,20180110,000000,56.1049,56.3431,55.8925,56.2767,22062.080613355,0
+PPH.US,D,20180111,000000,56.3045,57.1483,56.3045,57.1393,48237.003667782,0
+PPH.US,D,20180112,000000,57.4431,57.7728,57.4431,57.6805,14209.100042553,0
+PPH.US,D,20180116,000000,57.7916,58.2423,57.5514,57.5891,116443.90726068,0
+PPH.US,D,20180117,000000,57.6367,58.0616,57.6089,57.8998,19352.419539027,0
+PPH.US,D,20180118,000000,57.6278,57.6278,57.1295,57.471,917049.03113851,0
+PPH.US,D,20180119,000000,57.6735,57.6735,57.185,57.4908,12730.370504593,0
+PPH.US,D,20180122,000000,57.2774,58.0944,57.19,58.0844,25793.152962541,0
+PPH.US,D,20180123,000000,58.0021,58.2691,58.0021,58.0219,33570.585362127,0
+PPH.US,D,20180124,000000,57.9663,58.3515,57.7142,57.9295,628051.08619959,0
+PPH.US,D,20180125,000000,58.1301,58.3138,57.8998,58.3138,242884.34853682,0
+PPH.US,D,20180126,000000,58.7387,59.3254,58.7387,59.2897,130065.74618563,0
+PPH.US,D,20180129,000000,58.9939,59.3165,58.9849,58.9849,651433.74884583,0
+PPH.US,D,20180130,000000,57.6467,57.9574,57.4809,57.5603,56630.9091445,0
+PPH.US,D,20180131,000000,57.5792,57.6973,56.2677,56.4047,362973.70688597,0
+PPH.US,D,20180201,000000,55.9729,56.9656,55.8269,56.6261,45095.207054091,0
+PPH.US,D,20180202,000000,56.1208,56.4444,55.673,55.673,21289.474649039,0
+PPH.US,D,20180205,000000,55.1846,55.5231,53.3134,53.3134,119878.83077868,0
+PPH.US,D,20180206,000000,52.2779,54.1482,52.2779,53.9924,58917.500460011,0
+PPH.US,D,20180207,000000,53.5238,54.4153,53.5238,53.8653,1141320.3249053,0
+PPH.US,D,20180208,000000,53.5526,54.048,52.3861,52.3861,2883978.9099767,0
+PPH.US,D,20180209,000000,52.6165,52.9828,51.2206,52.6353,167508.42714988,0
+PPH.US,D,20180212,000000,52.9828,53.5426,52.5975,53.1386,209920.16316234,0
+PPH.US,D,20180213,000000,53.0652,53.2866,52.945,53.1565,22647.327113052,0
+PPH.US,D,20180214,000000,52.6443,54.0281,52.6443,53.9577,15841.947849797,0
+PPH.US,D,20180215,000000,54.6635,55.0387,54.1949,55.0387,173141.29879584,0
+PPH.US,D,20180216,000000,55.0765,55.8657,55.0765,55.5986,81752.187037682,0
+PPH.US,D,20180220,000000,55.0675,55.3524,54.6654,54.7995,42228.405783631,0
+PPH.US,D,20180221,000000,54.855,55.6453,54.7539,54.7539,35264.879015293,0
+PPH.US,D,20180222,000000,54.8382,55.0586,54.3786,54.5037,27800.719699023,0
+PPH.US,D,20180223,000000,54.7995,55.1946,54.6903,55.1946,501364.86153975,0
+PPH.US,D,20180226,000000,55.15,55.8191,55.15,55.7575,122285.29185919,0
+PPH.US,D,20180227,000000,55.0933,55.3425,54.2872,54.2872,16195.513291094,0
+PPH.US,D,20180228,000000,54.2872,54.2872,53.0572,53.0652,12182.39443603,0
+PPH.US,D,20180301,000000,53.0116,53.0116,51.7686,52.1211,15094.524609219,0
+PPH.US,D,20180302,000000,52.0645,52.7912,51.8907,52.6899,102307.33346249,0
+PPH.US,D,20180305,000000,52.4784,53.4067,52.4784,53.222,27876.26787024,0
+PPH.US,D,20180306,000000,53.3878,53.3878,52.8993,53.1108,15261.737894848,0
+PPH.US,D,20180307,000000,52.6601,53.2418,52.6601,53.2418,7791.5347248792,0
+PPH.US,D,20180308,000000,53.2131,53.7541,53.2131,53.7541,9774.9260465712,0
+PPH.US,D,20180309,000000,53.9577,54.3498,53.8464,54.2683,8425.1320541551,0
+PPH.US,D,20180312,000000,54.3051,54.7161,54.3051,54.6098,19729.153086165,0
+PPH.US,D,20180313,000000,54.5135,54.8848,54.3408,54.4242,12655.829642325,0
+PPH.US,D,20180314,000000,54.5225,54.6366,54.0102,54.1393,7389.6184540031,0
+PPH.US,D,20180315,000000,54.176,54.2485,53.6895,53.779,27682.864551923,0
+PPH.US,D,20180316,000000,53.779,54.2217,53.779,53.9825,63776.758832709,0
+PPH.US,D,20180319,000000,53.9825,53.9924,52.8656,53.1665,45235.22299808,0
+PPH.US,D,20180320,000000,53.0482,53.1615,52.542,52.7812,29292.544253327,0
+PPH.US,D,20180321,000000,52.6353,53.2934,52.6353,52.9271,11309.057576758,0
+PPH.US,D,20180322,000000,52.3315,52.3563,51.5611,51.5859,88006.568305527,0
+PPH.US,D,20180323,000000,51.854,51.854,50.7273,50.8077,12915.715351312,0
+PPH.US,D,20180326,000000,51.3031,51.5343,50.5525,51.5055,21505.038764246,0
+PPH.US,D,20180327,000000,51.5959,51.7994,50.7799,50.9734,18254.452784002,0
+PPH.US,D,20180328,000000,51.175,52.0933,51.175,51.6525,32520.96943668,0
+PPH.US,D,20180329,000000,51.9007,52.2034,51.6157,52.1489,54167.031453866,0
+PPH.US,D,20180402,000000,51.9532,51.9632,50.4126,50.6706,46663.587088562,0
+PPH.US,D,20180403,000000,50.9288,51.5006,50.6706,51.5006,17243.114598641,0
+PPH.US,D,20180404,000000,50.7609,52.1677,50.7609,52.0367,23925.602170049,0
+PPH.US,D,20180405,000000,52.0734,52.4367,51.8887,52.1389,29139.433292994,0
+PPH.US,D,20180406,000000,51.8619,52.0535,50.902,51.2613,23949.777584839,0
+PPH.US,D,20180409,000000,51.6118,52.4546,51.4579,51.9265,100859.83050196,0
+PPH.US,D,20180410,000000,52.3781,53.0274,52.3781,52.9232,81745.135875035,0
+PPH.US,D,20180411,000000,52.6005,52.9887,52.6005,52.6005,128473.19073637,0
+PPH.US,D,20180412,000000,52.7108,52.9718,52.7108,52.8617,26382.428698037,0
+PPH.US,D,20180413,000000,52.8239,52.9232,52.4804,52.7484,27161.07851605,0
+PPH.US,D,20180416,000000,52.7484,52.9331,52.5767,52.8428,157100.91108299,0
+PPH.US,D,20180417,000000,53.1645,53.3014,53.0036,53.1843,12318.381144221,0
+PPH.US,D,20180418,000000,53.1079,53.3669,53.0364,53.2299,50240.541168465,0
+PPH.US,D,20180419,000000,53.1079,53.1079,52.398,52.7386,206003.74596643,0
+PPH.US,D,20180420,000000,52.7674,52.7674,52.3583,52.4546,9948.1831858962,0
+PPH.US,D,20180423,000000,52.3683,52.6383,52.2789,52.4992,10394.421050553,0
+PPH.US,D,20180424,000000,52.5271,52.9143,51.982,52.2302,46024.953214539,0
+PPH.US,D,20180425,000000,52.131,52.131,51.6962,52.0535,13087.965181688,0
+PPH.US,D,20180426,000000,52.4546,52.7961,52.3683,52.6839,12304.278818926,0
+PPH.US,D,20180427,000000,52.674,53.078,52.674,52.9887,14198.019644107,0
+PPH.US,D,20180430,000000,52.8785,53.2021,52.3781,52.3781,19614.319865914,0
+PPH.US,D,20180501,000000,52.1856,52.5271,52.0933,52.4904,20292.238788971,0
+PPH.US,D,20180502,000000,52.4169,52.5092,51.7785,51.8431,75028.399799341,0
+PPH.US,D,20180503,000000,51.725,51.725,50.8354,51.16,128469.16150057,0
+PPH.US,D,20180504,000000,50.9566,51.4718,50.7997,51.3814,12415.082803378,0
+PPH.US,D,20180507,000000,51.3914,51.9265,51.3914,51.5303,106859.36260557,0
+PPH.US,D,20180508,000000,51.5571,52.0277,51.2881,51.5105,247166.41888142,0
+PPH.US,D,20180509,000000,51.4292,52.3415,51.4292,52.2034,66765.444486066,0
+PPH.US,D,20180510,000000,52.3315,53.1079,52.3315,52.7108,43411.993799369,0
+PPH.US,D,20180511,000000,52.7197,53.636,52.7197,53.5526,55412.065315528,0
+PPH.US,D,20180514,000000,53.496,54.1264,53.496,53.7908,20822.083296442,0
+PPH.US,D,20180515,000000,53.5059,53.8306,53.3868,53.496,14092.252204403,0
+PPH.US,D,20180516,000000,53.5814,53.9943,53.5814,53.8494,17056.762442971,0
+PPH.US,D,20180517,000000,53.9417,54.1721,53.7015,54.042,120077.27064175,0
+PPH.US,D,20180518,000000,53.8206,54.1721,53.8206,54.1443,219043.36031854,0
+PPH.US,D,20180521,000000,54.2644,54.4073,53.8594,53.9318,37009.538115939,0
+PPH.US,D,20180522,000000,53.9606,54.2922,53.8951,53.9417,9892.7811936702,0
+PPH.US,D,20180523,000000,53.5814,54.0698,53.5814,53.9517,11169.041632768,0
+PPH.US,D,20180524,000000,53.9229,54.0142,53.5436,53.8673,176982.16782053,0
+PPH.US,D,20180525,000000,53.7174,54.0132,53.7174,53.902,5110.0783011393,0
+PPH.US,D,20180529,000000,53.3302,53.496,52.8695,53.2666,152148.98028693,0
+PPH.US,D,20180530,000000,53.5238,54.2624,53.5238,54.1721,93277.816038596,0
+PPH.US,D,20180531,000000,53.764,54.0598,53.6261,53.636,39447.225773885,0
+PPH.US,D,20180601,000000,53.9417,54.1066,53.905,54.042,50756.283350642,0
+PPH.US,D,20180604,000000,53.9685,54.1443,53.8613,54.042,22387.441404064,0
+PPH.US,D,20180605,000000,54.0222,54.5066,54.0222,54.2545,56190.715133541,0
+PPH.US,D,20180606,000000,54.1899,55.0864,54.1899,55.0864,19767.430826248,0
+PPH.US,D,20180607,000000,55.0953,55.0953,54.7895,54.9752,9828.3134208981,0
+PPH.US,D,20180608,000000,54.9752,55.4646,54.9752,55.4557,15337.286066065,0
+PPH.US,D,20180611,000000,55.6046,55.9183,55.4606,55.6423,13211.864182484,0
+PPH.US,D,20180612,000000,55.5669,55.8994,55.5471,55.6602,20087.755072209,0
+PPH.US,D,20180613,000000,55.9719,56.3055,55.8905,55.9183,21544.32381328,0
+PPH.US,D,20180614,000000,55.9908,56.096,55.8071,56.0275,11634.418367467,0
+PPH.US,D,20180615,000000,55.9908,56.1764,55.8349,56.1764,8586.3014860854,0
+PPH.US,D,20180618,000000,55.6046,55.6046,55.3067,55.408,24727.420093903,0
+PPH.US,D,20180619,000000,54.8094,55.5947,54.8094,55.5947,14125.493399739,0
+PPH.US,D,20180620,000000,55.8816,55.954,55.7426,55.9362,8461.3951763394,0
+PPH.US,D,20180621,000000,55.8071,56.0871,55.5281,55.5847,33486.978719313,0
+PPH.US,D,20180622,000000,55.7495,55.8816,55.687,55.7694,48943.127241427,0
+PPH.US,D,20180625,000000,55.8071,55.8171,54.865,55.2154,33966.457779305,0
+PPH.US,D,20180626,000000,55.1608,55.1608,54.6893,54.9196,20661.921173461,0
+PPH.US,D,20180627,000000,54.8283,55.0606,54.3368,54.3368,35123.855762354,0
+PPH.US,D,20180628,000000,54.0788,54.6178,53.7551,54.4679,32754.66511298,0
+PPH.US,D,20180629,000000,54.855,55.0507,54.5115,54.5115,8543.9945102037,0
+PPH.US,D,20180702,000000,54.0678,54.6903,54.04,54.6903,75015.304782997,0
+PPH.US,D,20180703,000000,54.867,55.2641,54.867,54.9673,3345.2730215028,0
+PPH.US,D,20180705,000000,55.2184,55.5519,55.1708,55.5053,8312.3134518039,0
+PPH.US,D,20180706,000000,55.7555,56.1377,55.7555,56.1198,11861.062881118,0
+PPH.US,D,20180709,000000,56.1923,56.6063,56.1923,56.4256,30510.38077335,0
+PPH.US,D,20180710,000000,56.4355,56.6381,56.4355,56.5825,17891.821562159,0
+PPH.US,D,20180711,000000,56.2112,56.2112,55.9054,55.9242,3211.3009312107,0
+PPH.US,D,20180712,000000,56.1019,56.7026,56.1019,56.6946,10258.434342362,0
+PPH.US,D,20180713,000000,56.4702,56.6569,56.4702,56.5913,10928.294793822,0
+PPH.US,D,20180716,000000,56.4355,56.4355,55.969,56.0047,8107.8297350424,0
+PPH.US,D,20180717,000000,55.9977,56.4365,55.9977,56.3779,5887.7208102028,0
+PPH.US,D,20180718,000000,56.3045,56.4702,56.3045,56.4454,31910.540213245,0
+PPH.US,D,20180719,000000,56.3045,56.3045,55.683,56.0245,14553.599703304,0
+PPH.US,D,20180720,000000,55.8865,56.1377,55.8865,56.1377,5558.3307836953,0
+PPH.US,D,20180723,000000,55.9054,56.2578,55.9054,56.1019,5496.8849377719,0
+PPH.US,D,20180724,000000,55.9788,56.4802,55.9788,56.4444,40724.493521931,0
+PPH.US,D,20180725,000000,56.3323,57.1383,56.3323,57.0748,144099.57447096,0
+PPH.US,D,20180726,000000,57.048,57.185,56.8703,56.9081,4568.1460862737,0
+PPH.US,D,20180727,000000,56.7402,56.787,56.495,56.7036,8489.5998269272,0
+PPH.US,D,20180730,000000,56.5825,57.0659,56.5825,57.0232,45013.615029176,0
+PPH.US,D,20180731,000000,57.0004,57.5841,57.0004,57.4461,23956.828747486,0
+PPH.US,D,20180801,000000,57.5116,57.6517,57.3062,57.3062,21885.801547182,0
+PPH.US,D,20180802,000000,56.8376,57.2614,56.8068,57.1125,88569.654008333,0
+PPH.US,D,20180803,000000,56.8157,57.5374,56.8157,57.5374,30822.646547715,0
+PPH.US,D,20180806,000000,57.5374,57.8909,57.4263,57.594,7673.6795777802,0
+PPH.US,D,20180807,000000,57.8621,58.552,57.8621,58.1589,42439.940663039,0
+PPH.US,D,20180808,000000,57.9852,58.3823,57.7698,58.2353,25464.770244983,0
+PPH.US,D,20180809,000000,58.2085,58.2085,57.6517,57.6575,6212.0742919625,0
+PPH.US,D,20180810,000000,57.5027,57.7231,57.185,57.322,16709.240855372,0
+PPH.US,D,20180813,000000,57.2784,57.5474,57.1383,57.2882,7864.0609692478,0
+PPH.US,D,20180814,000000,57.4362,57.6327,57.4362,57.604,15369.519952451,0
+PPH.US,D,20180815,000000,57.2972,57.5374,57.0282,57.5216,35708.094953102,0
+PPH.US,D,20180816,000000,57.7142,58.2622,57.6229,58.2353,10445.793806981,0
+PPH.US,D,20180817,000000,58.3634,58.8449,58.3466,58.7992,7565.8975201768,0
+PPH.US,D,20180820,000000,58.9313,59.4872,58.9313,59.4683,23217.463978505,0
+PPH.US,D,20180821,000000,59.8029,59.8029,59.2351,59.3472,13236.039597274,0
+PPH.US,D,20180822,000000,59.1348,59.3651,59.1348,59.3125,12833.116017448,0
+PPH.US,D,20180823,000000,59.3552,59.3552,58.836,58.8926,17078.923239861,0
+PPH.US,D,20180824,000000,58.9709,58.9709,58.7645,58.9015,7065.2649722434,0
+PPH.US,D,20180827,000000,59.095,59.3472,59.0147,59.1218,9532.1645897262,0
+PPH.US,D,20180828,000000,59.0147,59.2609,59.0147,59.2182,8715.2370316296,0
+PPH.US,D,20180829,000000,59.0057,59.4485,58.8727,59.3651,12843.189106944,0
+PPH.US,D,20180830,000000,59.0246,59.5249,59.0246,59.2449,8382.8250782734,0
+PPH.US,D,20180831,000000,59.0246,59.1348,58.7992,59.0335,4995.2450808889,0
+PPH.US,D,20180904,000000,58.7457,58.7457,58.2085,58.4845,108777.27884555,0
+PPH.US,D,20180905,000000,58.3496,58.5958,58.3178,58.5322,45293.646917154,0
+PPH.US,D,20180906,000000,58.5044,58.5044,57.7479,58.0746,27363.547614911,0
+PPH.US,D,20180907,000000,57.7142,58.15,57.7142,58.1132,24483.651328108,0
+PPH.US,D,20180910,000000,58.2969,58.6226,58.0219,58.0219,14574.753191244,0
+PPH.US,D,20180911,000000,57.9475,57.9475,57.733,57.8919,9204.7891811178,0
+PPH.US,D,20180912,000000,58.1311,58.6324,58.1311,58.5421,80762.00234026,0
+PPH.US,D,20180913,000000,58.6503,58.8766,58.5322,58.8588,30169.910348398,0
+PPH.US,D,20180914,000000,58.4557,58.6324,58.2969,58.4469,325361.79801819,0
+PPH.US,D,20180917,000000,58.4469,58.836,58.4469,58.4845,37686.449730046,0
+PPH.US,D,20180918,000000,58.4747,59.105,58.4557,59.0057,9522.0915002305,0
+PPH.US,D,20180919,000000,59.0514,59.3224,58.9402,59.0514,30971.728272251,0
+PPH.US,D,20180920,000000,59.0335,59.9102,59.0335,59.8377,19187.2208713,0
+PPH.US,D,20180921,000000,59.922,59.9508,59.6907,59.7285,11226.458242893,0
+PPH.US,D,20180924,000000,59.5537,59.5627,59.2837,59.4306,8359.6569724334,0
+PPH.US,D,20180925,000000,59.643,59.7871,59.4396,59.4396,7805.6370501731,0
+PPH.US,D,20180926,000000,59.4971,59.7671,59.3035,59.3294,48858.513289663,0
+PPH.US,D,20180927,000000,59.4872,59.8942,59.4872,59.6252,5527.1042062589,0
+PPH.US,D,20180928,000000,59.5805,59.8912,59.5805,59.7106,8893.5307157025,0
+PPH.US,D,20181001,000000,60.0441,60.0441,59.5527,59.6718,117371.63880322,0
+PPH.US,D,20181002,000000,59.4673,59.9042,59.4673,59.8207,22352.18559083,0
+PPH.US,D,20181003,000000,59.914,60.4352,59.914,60.0869,12796.852895264,0
+PPH.US,D,20181004,000000,59.8207,59.8207,58.8886,59.2251,18656.369054879,0
+PPH.US,D,20181005,000000,59.2827,59.4673,58.9779,59.1228,10963.550607057,0
+PPH.US,D,20181008,000000,58.6563,59.3284,58.6563,59.0484,20042.426169479,0
+PPH.US,D,20181009,000000,58.5928,59.1874,58.2661,58.967,13181.644913997,0
+PPH.US,D,20181010,000000,58.9749,59.2629,58.1927,58.2225,48500.918612567,0
+PPH.US,D,20181011,000000,57.9792,58.0468,56.1605,56.4424,280738.01155249,0
+PPH.US,D,20181012,000000,57.0282,57.1573,56.4692,57.0192,48354.858814881,0
+PPH.US,D,20181015,000000,57.0192,57.5484,57.0192,57.1573,113268.86945164,0
+PPH.US,D,20181016,000000,57.5564,58.566,57.5564,58.566,24812.034045665,0
+PPH.US,D,20181017,000000,58.3018,58.7555,57.9693,58.6861,47021.181765658,0
+PPH.US,D,20181018,000000,58.566,58.6553,57.7251,58.0606,22790.36498389,0
+PPH.US,D,20181019,000000,58.2393,58.5838,57.8651,58.015,18197.036173877,0
+PPH.US,D,20181022,000000,57.8204,57.8651,57.1125,57.3995,22213.17695579,0
+PPH.US,D,20181023,000000,56.3661,57.5236,56.3661,57.3449,27347.430671719,0
+PPH.US,D,20181024,000000,57.2049,57.3627,54.9692,55.0079,50190.175720986,0
+PPH.US,D,20181025,000000,54.9981,56.0701,54.3001,55.695,414383.73374487,0
+PPH.US,D,20181026,000000,55.2581,55.5222,54.598,55.1836,155606.06460183,0
+PPH.US,D,20181029,000000,55.965,56.1605,54.6446,55.2581,24863.406802093,0
+PPH.US,D,20181030,000000,55.1936,55.8826,55.1856,55.8826,25189.774901752,0
+PPH.US,D,20181031,000000,56.3849,56.6827,56.1337,56.2826,39801.798524131,0
+PPH.US,D,20181101,000000,56.6648,57.8929,56.6648,57.8929,17510.051470275,0
+PPH.US,D,20181102,000000,58.1629,58.1629,56.7582,57.0004,11449.073520747,0
+PPH.US,D,20181105,000000,57.2049,58.015,57.2049,57.8294,27698.981495117,0
+PPH.US,D,20181106,000000,57.6605,57.9217,57.3349,57.8084,11117.66887634,0
+PPH.US,D,20181107,000000,58.1827,58.8151,58.1827,58.7427,158234.13365125,0
+PPH.US,D,20181108,000000,58.4259,58.9372,58.4259,58.5461,15134.816967202,0
+PPH.US,D,20181109,000000,58.4419,58.7605,58.2125,58.6096,97120.699681183,0
+PPH.US,D,20181112,000000,58.3118,58.6563,58.2125,58.4071,35173.213900884,0
+PPH.US,D,20181113,000000,58.4171,58.8995,58.292,58.4517,27874.253252341,0
+PPH.US,D,20181114,000000,58.5739,58.5739,57.3797,57.6248,79161.388419403,0
+PPH.US,D,20181115,000000,57.195,57.7728,56.7214,57.745,67629.715564792,0
+PPH.US,D,20181116,000000,57.606,58.1272,57.5861,57.8571,45141.543265771,0
+PPH.US,D,20181119,000000,57.7916,58.2483,57.3627,57.735,31818.875098835,0
+PPH.US,D,20181120,000000,57.3627,57.5404,56.776,56.8147,45955.448897018,0
+PPH.US,D,20181121,000000,57.0094,57.0094,56.6648,56.7115,41420.544006081,0
+PPH.US,D,20181123,000000,56.7214,57.2049,56.4524,56.8147,27617.389470202,0
+PPH.US,D,20181126,000000,57.2982,57.3349,56.7661,56.9518,27617.389470202,0
+PPH.US,D,20181127,000000,56.4882,57.0838,56.4028,57.0838,16340.56577983,0
+PPH.US,D,20181128,000000,57.1473,57.7062,56.8316,57.6963,30588.950871417,0
+PPH.US,D,20181129,000000,57.6963,58.2225,57.5861,57.9594,27688.908405622,0
+PPH.US,D,20181130,000000,58.0428,58.3773,57.735,58.3773,19145.921204367,0
+PPH.US,D,20181203,000000,58.0348,58.4121,57.9951,58.1729,18006.65478241,0
+PPH.US,D,20181204,000000,58.3018,58.5739,57.1195,57.1383,39684.950685982,0
+PPH.US,D,20181206,000000,56.3203,56.5338,55.2025,56.5338,48838.367110672,0
+PPH.US,D,20181207,000000,56.4424,56.4692,55.3822,55.4914,63304.330935363,0
+PPH.US,D,20181210,000000,55.3237,55.415,54.2257,55.2859,43370.694132437,0
+PPH.US,D,20181211,000000,55.7605,55.9004,54.8015,55.1936,91273.271228964,0
+PPH.US,D,20181212,000000,55.7336,56.5338,55.7336,55.8647,91814.19613488,0
+PPH.US,D,20181213,000000,55.8547,56.237,55.6324,55.8359,116776.31921403,0
+PPH.US,D,20181214,000000,55.2661,55.4448,54.1979,54.2435,177439.48608363,0
+PPH.US,D,20181217,000000,53.8812,54.048,52.8755,53.0522,70677.832446173,0
+PPH.US,D,20181218,000000,53.4712,53.4712,52.1588,52.5022,93270.764875949,0
+PPH.US,D,20181219,000000,52.819,53.079,51.433,51.8043,64402.297690388,0
+PPH.US,D,20181220,000000,51.7022,52.0535,50.8444,51.1342,55405.01415288,0
+PPH.US,D,20181221,000000,51.0101,51.0886,49.7137,49.7177,123226.11841809,0
+PPH.US,D,20181224,000000,49.4287,49.6977,48.9989,49.0376,36251.034476917,0
+PPH.US,D,20181226,000000,48.981,50.7987,48.7864,50.7987,63893.606670858,0
+PPH.US,D,20181227,000000,49.9092,50.8821,49.3106,50.8821,371292.06419147,0
+PPH.US,D,20181228,000000,51.0797,51.7329,50.9198,51.2266,276338.0860608,0
+PPH.US,D,20181231,000000,51.5075,51.5741,51.0301,51.2077,45606.920000469,0
+PPH.US,D,20190102,000000,50.7987,51.8739,50.7888,51.4599,28412.156231408,0
+PPH.US,D,20190103,000000,51.5741,51.6396,50.8166,50.8166,17121.230215743,0
+PPH.US,D,20190104,000000,51.5551,52.4546,51.5551,52.3563,32402.106980632,0
+PPH.US,D,20190107,000000,52.5092,53.4155,52.3961,53.0414,61187.974832329,0
+PPH.US,D,20190108,000000,53.3392,53.5556,53.0681,53.498,41528.326063684,0
+PPH.US,D,20190109,000000,53.5645,53.6777,53.3302,53.4791,50403.725218295,0
+PPH.US,D,20190110,000000,53.3203,53.6012,53.0414,53.5933,51402.975696262,0
+PPH.US,D,20190111,000000,53.2389,53.6857,53.219,53.6777,35107.738819162,0
+PPH.US,D,20190114,000000,53.1913,53.1913,52.8735,52.9848,55143.113825994,0
+PPH.US,D,20190115,000000,53.0046,53.6211,53.0046,53.5844,26931.412075549,0
+PPH.US,D,20190116,000000,53.5556,53.8921,53.3392,53.3481,27047.252604749,0
+PPH.US,D,20190117,000000,53.358,54.0688,53.3203,53.9109,88980.636059755,0
+PPH.US,D,20190118,000000,54.0311,54.2942,53.8822,54.2942,15454.133904214,0
+PPH.US,D,20190122,000000,53.902,54.0033,53.6181,53.8068,86872.338428317,0
+PPH.US,D,20190123,000000,53.9289,54.3776,53.6211,54.041,35929.702922006,0
+PPH.US,D,20190124,000000,53.7223,53.7601,53.1237,53.3491,535476.37180779,0
+PPH.US,D,20190125,000000,53.4623,53.6955,53.3977,53.6112,18207.109263373,0
+PPH.US,D,20190128,000000,53.1913,53.2746,53.0234,53.2746,61999.865845678,0
+PPH.US,D,20190129,000000,53.3679,53.5645,53.229,53.4881,36580.424503424,0
+PPH.US,D,20190130,000000,53.5556,54.0866,53.5168,53.9755,26821.615400046,0
+PPH.US,D,20190131,000000,54.0311,55.0317,54.0311,54.7707,59783.786156636,0
+PPH.US,D,20190201,000000,54.854,55.3316,54.6774,55.2273,41054.890857389,0
+PPH.US,D,20190204,000000,55.0973,55.404,55.0139,55.404,194664.46912118,0
+PPH.US,D,20190205,000000,55.5163,56.1526,55.5163,55.7704,24119.005488366,0
+PPH.US,D,20190206,000000,55.6125,55.8826,55.5649,55.7326,39482.481587119,0
+PPH.US,D,20190207,000000,55.5163,55.5549,54.8173,54.9553,135344.04508135,0
+PPH.US,D,20190208,000000,54.7221,55.2363,54.7221,55.2363,56655.08455929,0
+PPH.US,D,20190211,000000,55.2095,55.3217,54.9285,55.144,54526.640748861,0
+PPH.US,D,20190212,000000,55.2929,55.9004,55.2929,55.9004,27135.89579231,0
+PPH.US,D,20190213,000000,55.6672,55.8915,55.5083,55.694,15177.123943084,0
+PPH.US,D,20190214,000000,55.7138,56.4544,55.7138,56.3035,21225.006876268,0
+PPH.US,D,20190215,000000,56.6956,57.0133,56.6013,56.9746,25843.518410019,0
+PPH.US,D,20190219,000000,56.8177,57.1155,56.8098,56.9557,6324.8928943137,0
+PPH.US,D,20190220,000000,56.8643,56.9289,56.2558,56.4802,16993.301979148,0
+PPH.US,D,20190221,000000,56.3313,56.3313,55.7426,55.948,86657.78162206,0
+PPH.US,D,20190222,000000,55.948,56.5288,55.948,56.5288,21137.370997656,0
+PPH.US,D,20190225,000000,56.7612,56.7612,56.3859,56.3859,19859.095940658,0
+PPH.US,D,20190226,000000,56.368,56.5288,56.3413,56.4047,30670.542896332,0
+PPH.US,D,20190227,000000,56.1436,56.7046,56.1436,56.4147,114938.98769003,0
+PPH.US,D,20190228,000000,56.5,57.0699,56.5,56.7324,21070.888606985,0
+PPH.US,D,20190301,000000,56.9458,57.4431,56.9458,57.3409,21433.519828828,0
+PPH.US,D,20190304,000000,57.5544,57.6853,56.4802,56.7899,56539.24403009,0
+PPH.US,D,20190305,000000,56.8177,56.9359,56.6013,56.7046,30292.802040245,0
+PPH.US,D,20190306,000000,56.6956,56.6956,55.6453,55.7138,32167.403995384,0
+PPH.US,D,20190307,000000,55.5827,55.677,55.2184,55.413,28274.154905318,0
+PPH.US,D,20190308,000000,55.0973,55.2006,54.8173,55.1807,82322.323903135,0
+PPH.US,D,20190311,000000,55.2839,55.6324,55.1052,55.5738,68354.978008478,0
+PPH.US,D,20190312,000000,55.5738,55.9382,55.5738,55.686,63488.668473134,0
+PPH.US,D,20190313,000000,55.957,56.3591,55.948,56.2658,48351.836888032,0
+PPH.US,D,20190314,000000,56.2658,56.4147,56.0215,56.1992,41406.441680786,0
+PPH.US,D,20190315,000000,56.4544,56.5923,56.1436,56.5923,28275.162214268,0
+PPH.US,D,20190318,000000,56.5288,56.9111,56.5288,56.7899,23400.794207327,0
+PPH.US,D,20190319,000000,56.9111,57.3955,56.9111,57.3677,16649.809627347,0
+PPH.US,D,20190320,000000,57.19,57.5544,56.9111,57.2287,20730.418182032,0
+PPH.US,D,20190321,000000,57.1155,57.6853,57.1076,57.5931,47644.706005438,0
+PPH.US,D,20190322,000000,57.3498,57.4233,56.5636,56.5636,35822.928173352,0
+PPH.US,D,20190325,000000,56.4345,56.5457,55.9838,56.228,30832.719637211,0
+PPH.US,D,20190326,000000,56.6103,56.9845,56.4624,56.6301,29405.362855678,0
+PPH.US,D,20190327,000000,56.4624,56.9845,56.1894,56.4624,55067.565654777,0
+PPH.US,D,20190328,000000,56.6013,56.7612,56.4514,56.6013,31479.411982832,0
+PPH.US,D,20190329,000000,56.4624,56.7999,56.4624,56.7512,48535.167116853,0
+PPH.US,D,20190401,000000,57.0907,57.2128,56.9121,56.9964,76388.266881253,0
+PPH.US,D,20190402,000000,56.9299,56.9299,56.4028,56.4028,38863.993892086,0
+PPH.US,D,20190403,000000,56.4326,56.5447,55.9798,56.1496,45817.447570928,0
+PPH.US,D,20190404,000000,55.9888,56.2052,55.7634,56.1129,40878.611791215,0
+PPH.US,D,20190405,000000,56.2816,56.5447,56.1952,56.4326,9426.3971500219,0
+PPH.US,D,20190408,000000,56.4604,56.6093,56.3383,56.6093,47892.50400703,0
+PPH.US,D,20190409,000000,56.3561,56.6569,56.0901,56.2816,90030.251985201,0
+PPH.US,D,20190410,000000,56.1576,56.1774,55.9977,56.095,22011.715165877,0
+PPH.US,D,20190411,000000,56.095,56.095,55.3812,55.5569,39811.871613626,0
+PPH.US,D,20190412,000000,55.5003,55.5183,54.9732,55.0397,102837.17796996,0
+PPH.US,D,20190415,000000,55.0497,55.3902,55.0497,55.3713,14807.441558594,0
+PPH.US,D,20190416,000000,55.5471,55.6969,54.6992,54.728,34580.91623854,0
+PPH.US,D,20190417,000000,54.7945,54.7945,53.1485,53.365,50330.191664976,0
+PPH.US,D,20190418,000000,53.356,53.4017,52.6671,53.2706,52347.831490954,0
+PPH.US,D,20190422,000000,53.0364,53.5049,52.9133,53.2161,54774.438750453,0
+PPH.US,D,20190423,000000,53.2528,54.1552,53.2528,53.9864,68421.460399149,0
+PPH.US,D,20190424,000000,54.0043,54.0798,53.8068,53.8356,62398.760189705,0
+PPH.US,D,20190425,000000,53.8356,54.323,53.5238,54.2693,32693.219267056,0
+PPH.US,D,20190426,000000,54.3061,54.7567,54.2972,54.7379,26125.564915897,0
+PPH.US,D,20190429,000000,54.861,55.0923,54.7856,54.9831,27438.088477179,0
+PPH.US,D,20190430,000000,54.8521,54.8521,54.3616,54.7667,55026.265987845,0
+PPH.US,D,20190501,000000,54.728,54.9831,54.4569,54.5493,15074.378430228,0
+PPH.US,D,20190502,000000,54.2972,54.9732,54.2972,54.9732,7637.4164555959,0
+PPH.US,D,20190503,000000,55.133,55.5291,55.1042,55.5281,9814.2110956042,0
+PPH.US,D,20190506,000000,54.728,55.9144,54.728,55.7733,52471.73049175,0
+PPH.US,D,20190507,000000,55.414,55.414,54.2217,54.4659,26143.69647699,0
+PPH.US,D,20190508,000000,54.6268,55.3842,54.588,55.1618,22619.122462464,0
+PPH.US,D,20190509,000000,54.9345,55.3872,54.6784,55.3415,55884.493212873,0
+PPH.US,D,20190510,000000,55.1708,55.1708,54.2594,55.0029,46687.762503352,0
+PPH.US,D,20190513,000000,53.9943,53.9943,53.1386,53.4692,155274.65995743,0
+PPH.US,D,20190514,000000,53.4692,53.8316,53.4692,53.5059,42442.962589888,0
+PPH.US,D,20190515,000000,53.1485,53.769,52.95,53.7045,40939.050328188,0
+PPH.US,D,20190516,000000,53.6677,54.3568,53.6677,53.9943,12696.122000308,0
+PPH.US,D,20190517,000000,53.8356,54.2217,53.7501,53.8822,28494.755565273,0
+PPH.US,D,20190520,000000,53.7303,53.8336,53.4395,53.769,16393.953154157,0
+PPH.US,D,20190521,000000,53.7868,54.3319,53.6578,54.1731,12824.050236902,0
+PPH.US,D,20190522,000000,53.9587,54.6555,53.9587,54.6178,10098.272219381,0
+PPH.US,D,20190523,000000,54.2307,54.2972,53.9587,54.1363,13732.642909409,0
+PPH.US,D,20190524,000000,54.4004,54.4193,54.183,54.183,9813.2037866546,0
+PPH.US,D,20190528,000000,54.1274,54.2405,53.0929,53.1187,28840.262534973,0
+PPH.US,D,20190529,000000,52.7147,52.7147,52.0565,52.5202,39089.631096789,0
+PPH.US,D,20190530,000000,52.4814,52.6581,51.8788,52.0387,20700.198913545,0
+PPH.US,D,20190531,000000,51.7299,51.7647,51.3051,51.4916,114336.61693819,0
+PPH.US,D,20190603,000000,51.6157,52.4149,51.6157,52.1618,65267.576078064,0
+PPH.US,D,20190604,000000,52.5281,53.2161,52.5281,53.1287,23722.125762237,0
+PPH.US,D,20190605,000000,53.2528,53.2617,52.8587,53.0184,74093.617094145,0
+PPH.US,D,20190606,000000,53.1962,53.365,53.1108,53.1108,6597.8736196456,0
+PPH.US,D,20190607,000000,53.4771,53.9299,53.4771,53.7591,27645.594120789,0
+PPH.US,D,20190610,000000,53.902,54.2594,53.8356,53.9497,7609.2118050081,0
+PPH.US,D,20190611,000000,54.0043,54.4103,54.0043,54.042,83378.990991229,0
+PPH.US,D,20190612,000000,53.9665,54.323,53.9665,54.2882,10660.350613238,0
+PPH.US,D,20190613,000000,54.2882,54.3716,54.0162,54.0886,31210.460493298,0
+PPH.US,D,20190614,000000,54.0321,54.0986,53.7213,53.7213,7799.5931964757,0
+PPH.US,D,20190617,000000,53.6767,54.042,53.6002,53.9943,37398.359370471,0
+PPH.US,D,20190618,000000,54.2783,54.7945,54.2783,54.588,11501.453586125,0
+PPH.US,D,20190619,000000,54.5682,55.1618,54.5682,55.1528,21028.581631102,0
+PPH.US,D,20190620,000000,55.5947,55.7535,55.0963,55.1519,11874.157897463,0
+PPH.US,D,20190621,000000,55.0119,55.2839,54.4937,55.2462,57169.819432517,0
+PPH.US,D,20190624,000000,54.8808,55.0288,54.6078,54.7567,46494.359185036,0
+PPH.US,D,20190625,000000,54.7567,55.1618,54.5305,54.7856,43612.448280332,0
+PPH.US,D,20190626,000000,54.8332,54.8332,54.2405,54.4937,81403.658141133,0
+PPH.US,D,20190627,000000,54.4193,54.9166,54.4193,54.8332,69940.482295092,0
+PPH.US,D,20190628,000000,55.0029,55.2085,54.9931,55.1896,9488.8503048949,0
+PPH.US,D,20190701,000000,55.5589,55.7386,55.415,55.5301,65089.282393991,0
+PPH.US,D,20190702,000000,55.5967,55.965,55.5967,55.9262,4930.7773081168,0
+PPH.US,D,20190703,000000,56.4653,56.6539,56.3611,56.5923,18312.876703077,0
+PPH.US,D,20190705,000000,56.3988,56.3988,55.8001,55.8806,460733.04044117,0
+PPH.US,D,20190708,000000,55.6165,55.7098,55.1817,55.4726,409044.99631218,0
+PPH.US,D,20190709,000000,55.2741,55.8806,55.2741,55.7753,64124.280420308,0
+PPH.US,D,20190710,000000,55.8617,55.8617,55.4924,55.8051,23460.225435351,0
+PPH.US,D,20190711,000000,55.6999,55.7565,54.5751,55.002,171163.95132785,0
+PPH.US,D,20190712,000000,54.8788,54.8788,54.0261,54.4351,31069.437240359,0
+PPH.US,D,20190715,000000,54.1879,54.4719,54.0738,54.3676,58010.922405403,0
+PPH.US,D,20190716,000000,54.2068,54.3478,53.9983,54.0738,18034.859432998,0
+PPH.US,D,20190717,000000,53.9904,54.0549,53.5556,53.5933,22274.622801713,0
+PPH.US,D,20190718,000000,53.5933,53.9805,53.5168,53.9805,14191.97579041,0
+PPH.US,D,20190719,000000,53.9149,53.9149,53.5844,53.6211,35979.061060535,0
+PPH.US,D,20190722,000000,53.6697,53.6697,53.3858,53.4702,38735.058346543,0
+PPH.US,D,20190723,000000,53.5258,53.9705,53.4315,53.7531,70141.944085005,0
+PPH.US,D,20190724,000000,53.631,54.1324,53.5744,54.1324,60339.820696795,0
+PPH.US,D,20190725,000000,54.1502,54.4252,53.7998,53.8097,36538.117527543,0
+PPH.US,D,20190726,000000,53.9983,54.2743,53.9983,54.2366,13534.203046345,0
+PPH.US,D,20190729,000000,54.7161,55.2273,54.6714,54.9424,85426.850085693,0
+PPH.US,D,20190730,000000,54.4064,54.8501,54.4064,54.8501,41516.238356289,0
+PPH.US,D,20190731,000000,54.6248,54.9524,54.0838,54.3021,112486.19039784,0
+PPH.US,D,20190801,000000,54.5275,55.1996,54.4163,54.6327,75956.131341889,0
+PPH.US,D,20190802,000000,54.6893,54.6893,54.2981,54.5751,8529.8921849098,0
+PPH.US,D,20190805,000000,53.7898,53.9616,53.092,53.3372,14112.398383395,0
+PPH.US,D,20190806,000000,53.6777,53.7243,52.7425,53.2161,10009.62903182,0
+PPH.US,D,20190807,000000,52.7514,53.5456,52.0903,53.497,32507.874420336,0
+PPH.US,D,20190808,000000,53.6409,54.2743,53.4871,54.2167,13747.752543653,0
+PPH.US,D,20190809,000000,54.1453,54.3289,53.909,54.046,83881.638157061,0
+PPH.US,D,20190812,000000,53.6211,53.905,53.4453,53.631,80993.68339866,0
+PPH.US,D,20190813,000000,54.1701,54.5652,53.6509,54.2832,25145.453307971,0
+PPH.US,D,20190814,000000,53.5556,53.5556,52.3445,52.3445,196551.15878372,0
+PPH.US,D,20190815,000000,52.3166,52.5251,52.1379,52.2214,12489.623665646,0
+PPH.US,D,20190816,000000,52.8358,53.1098,52.7614,53.1098,26932.419384499,0
+PPH.US,D,20190819,000000,53.3957,53.905,53.3957,53.8196,58298.005456029,0
+PPH.US,D,20190820,000000,53.7243,54.2832,53.5357,53.5357,13307.558532693,0
+PPH.US,D,20190821,000000,53.9705,54.2743,53.9705,54.2545,20133.08397494,0
+PPH.US,D,20190822,000000,54.32,54.3835,53.8663,53.8663,22968.658667963,0
+PPH.US,D,20190823,000000,53.9338,54.0241,52.6571,52.819,11707.951920785,0
+PPH.US,D,20190826,000000,53.225,53.4603,53.225,53.4047,70547.889591679,0
+PPH.US,D,20190827,000000,53.7333,53.7333,52.5817,52.5817,4585.2703384163,0
+PPH.US,D,20190828,000000,52.401,52.9301,52.401,52.9212,18874.955096935,0
+PPH.US,D,20190829,000000,53.2974,53.3858,53.2914,53.3471,3060.2045887761,0
+PPH.US,D,20190830,000000,53.4255,53.4255,53.092,53.3372,22109.424133985,0
+PPH.US,D,20190903,000000,53.1575,53.6867,53.1575,53.6211,222491.37885289,0
+PPH.US,D,20190904,000000,53.8296,54.0172,53.632,53.6965,111706.53327088,0
+PPH.US,D,20190905,000000,53.7898,54.041,53.6867,53.9537,6025.7221362931,0
+PPH.US,D,20190906,000000,53.9904,54.3577,53.9537,54.1979,59611.53632626,0
+PPH.US,D,20190909,000000,54.036,54.036,53.5933,53.8296,126623.77150497,0
+PPH.US,D,20190910,000000,53.3272,54.1879,52.8835,54.1701,257165.97482374,0
+PPH.US,D,20190911,000000,54.4441,55.0487,54.4351,55.0487,55076.631435323,0
+PPH.US,D,20190912,000000,55.0774,55.1578,54.6803,54.859,177043.61366646,0
+PPH.US,D,20190913,000000,54.9424,55.3624,54.3428,54.3865,126894.7376124,0
+PPH.US,D,20190916,000000,54.1502,54.4719,54.1502,54.3289,58891.310427323,0
+PPH.US,D,20190917,000000,54.3378,54.6346,54.3289,54.5086,111862.66615806,0
+PPH.US,D,20190918,000000,54.4064,54.4719,54.1164,54.4481,184666.92779676,0
+PPH.US,D,20190919,000000,54.5652,54.8888,54.5652,54.6248,7525.6051621943,0
+PPH.US,D,20190920,000000,55.3038,55.3912,54.9067,55.0487,83784.936497903,0
+PPH.US,D,20190923,000000,54.8788,55.0387,54.585,54.6803,21978.473970541,0
+PPH.US,D,20190924,000000,54.6893,54.7548,54.2287,54.2356,17418.386355864,0
+PPH.US,D,20190925,000000,54.1601,54.2545,54.0261,54.046,8114.8808976893,0
+PPH.US,D,20190926,000000,54.178,54.32,53.6569,53.8762,175896.2887729,0
+PPH.US,D,20190927,000000,53.8196,54.1026,53.5396,53.6409,25499.018749269,0
+PPH.US,D,20190930,000000,53.5933,54.1026,53.5933,53.8663,88494.105837115,0
+PPH.US,D,20191001,000000,53.8951,53.8951,52.7942,52.9261,8996.276228558,0
+PPH.US,D,20191002,000000,52.4228,52.4228,51.8769,52.0148,44598.603741955,0
+PPH.US,D,20191003,000000,51.9762,52.5271,51.7567,52.5271,14319.904027005,0
+PPH.US,D,20191004,000000,52.6691,53.088,52.6413,53.0414,4609.4457532059,0
+PPH.US,D,20191007,000000,52.9261,53.3927,52.9261,53.0116,5986.4370872601,0
+PPH.US,D,20191008,000000,52.7454,52.7654,52.3543,52.3543,125771.58813364,0
+PPH.US,D,20191009,000000,52.6482,52.6482,52.4526,52.4526,3752.2258371267,0
+PPH.US,D,20191010,000000,52.6611,52.7684,52.546,52.6889,3175.0378090264,0
+PPH.US,D,20191011,000000,53.0314,53.7422,53.0314,53.2418,884170.46702474,0
+PPH.US,D,20191014,000000,53.2418,53.3501,53.1247,53.2121,4427.1228333347,0
+PPH.US,D,20191015,000000,53.4117,54.0748,53.4117,53.905,6212.0742919625,0
+PPH.US,D,20191016,000000,54.1423,54.5503,54.1423,54.1999,19924.57102238,0
+PPH.US,D,20191017,000000,54.4371,54.9683,54.4371,54.8938,3385.5653794853,0
+PPH.US,D,20191018,000000,54.7885,54.8074,54.4113,54.5314,13731.635600459,0
+PPH.US,D,20191021,000000,54.5592,55.0645,54.2247,54.589,20925.836118247,0
+PPH.US,D,20191022,000000,54.8362,54.9116,54.4649,54.4837,47611.464810102,0
+PPH.US,D,20191023,000000,54.4837,54.7885,54.2852,54.7399,26085.272557915,0
+PPH.US,D,20191024,000000,54.9583,55.0645,54.8074,54.9683,26149.740330687,0
+PPH.US,D,20191025,000000,54.854,55.5411,54.854,55.3504,29158.572163035,0
+PPH.US,D,20191028,000000,55.7515,55.9372,55.6433,55.7952,19295.002928902,0
+PPH.US,D,20191029,000000,55.9838,56.499,55.8806,56.3373,59081.69181879,0
+PPH.US,D,20191030,000000,56.4604,56.5933,56.0424,56.5646,103588.63044634,0
+PPH.US,D,20191031,000000,56.4604,56.4604,56.1109,56.3183,95222.929620204,0
+PPH.US,D,20191101,000000,56.5835,56.9826,56.5835,56.7274,19554.88863789,0
+PPH.US,D,20191104,000000,57.1155,57.1811,56.9249,56.9349,350566.68255419,0
+PPH.US,D,20191105,000000,57.0312,57.0312,56.2995,56.3085,38032.964008696,0
+PPH.US,D,20191106,000000,56.0721,56.1744,55.8528,55.8816,8151.1440198736,0
+PPH.US,D,20191107,000000,56.242,56.4326,55.691,55.8816,124977.82868138,0
+PPH.US,D,20191108,000000,55.7565,56.8137,55.7565,56.774,29021.578145895,0
+PPH.US,D,20191111,000000,56.499,56.5189,56.3373,56.4792,17283.406956623,0
+PPH.US,D,20191112,000000,56.774,57.3687,56.774,57.1533,20407.072009221,0
+PPH.US,D,20191113,000000,57.1811,57.6487,57.1811,57.4481,7864.0609692478,0
+PPH.US,D,20191114,000000,57.3895,57.3895,56.9726,57.2009,61927.339601309,0
+PPH.US,D,20191115,000000,57.5434,58.561,57.4779,58.4547,42844.878860765,0
+PPH.US,D,20191118,000000,58.4081,58.4587,58.293,58.3604,25881.796150103,0
+PPH.US,D,20191119,000000,58.6255,58.6642,58.3555,58.4547,8922.7426752398,0
+PPH.US,D,20191120,000000,58.0566,58.1043,57.4283,57.7906,28551.164866448,0
+PPH.US,D,20191121,000000,57.8284,58.1777,57.7519,58.0576,26779.308424164,0
+PPH.US,D,20191122,000000,58.1997,58.3932,58.1281,58.293,27579.111730118,0
+PPH.US,D,20191125,000000,58.6642,59.11,58.6642,58.9779,22398.52180251,0
+PPH.US,D,20191126,000000,59.0732,59.0732,58.5034,58.7317,6764.0795963237,0
+PPH.US,D,20191127,000000,58.8628,59.2827,58.8528,59.2152,32600.546843697,0
+PPH.US,D,20191129,000000,59.0067,59.1586,59.0067,59.0355,5146.3414233236,0
+PPH.US,D,20191202,000000,59.1765,59.2191,58.826,58.844,15782.516621773,0
+PPH.US,D,20191203,000000,58.3128,58.6642,58.1411,58.6642,26342.136340054,0
+PPH.US,D,20191204,000000,59.0355,59.4237,58.8826,59.3423,106283.18188642,0
+PPH.US,D,20191205,000000,59.2529,59.2679,58.9601,59.095,6045.8683152844,0
+PPH.US,D,20191206,000000,59.2927,59.5229,59.2927,59.3958,73070.191201388,0
+PPH.US,D,20191209,000000,59.3671,59.5091,59.2529,59.4138,278849.30727207,0
+PPH.US,D,20191210,000000,59.4048,59.8039,59.377,59.7681,34595.018563834,0
+PPH.US,D,20191211,000000,59.8892,59.9846,59.7155,59.8555,22439.821469442,0
+PPH.US,D,20191212,000000,59.8039,60.7082,59.8039,60.6368,14820.536574938,0
+PPH.US,D,20191213,000000,60.8026,60.9535,60.3658,60.4601,21641.025472438,0
+PPH.US,D,20191216,000000,61.0022,61.163,60.8691,60.9158,21554.396902776,0
+PPH.US,D,20191217,000000,60.9356,60.9356,60.5266,60.6011,38831.760005701,0
+PPH.US,D,20191218,000000,60.5564,60.7728,60.4492,60.48,66769.473721864,0
+PPH.US,D,20191219,000000,60.5733,61.0667,60.5733,61.021,218465.16498149,0
+PPH.US,D,20191220,000000,61.2304,61.5819,61.2304,61.5234,43636.623695122,0
+PPH.US,D,20191223,000000,61.3813,61.4687,61.3049,61.3516,18170.846141189,0
+PPH.US,D,20191224,000000,61.4191,61.4191,61.296,61.4121,7482.290877363,0
+PPH.US,D,20191226,000000,61.5054,61.5432,61.2334,61.3407,3074.30691407,0
+PPH.US,D,20191227,000000,61.7328,61.7328,61.3813,61.4241,6115.3726328044,0
+PPH.US,D,20191230,000000,61.6475,61.6475,60.7907,60.8065,10219.149293328,0
+PPH.US,D,20191231,000000,60.6477,61.1808,60.4611,61.1331,22460.974957383,0
+PPH.US,D,20200102,000000,61.3715,61.3813,60.9922,61.3735,196658.94084132,0
+PPH.US,D,20200103,000000,60.7162,60.9922,60.3628,60.6676,67891.615891678,0
+PPH.US,D,20200106,000000,60.3439,60.7808,60.2854,60.7788,187950.75497234,0
+PPH.US,D,20200107,000000,60.5157,60.6378,60.4859,60.5157,77908.296086145,0
+PPH.US,D,20200108,000000,60.4372,60.8175,60.3817,60.5921,56101.06463703,0
+PPH.US,D,20200109,000000,60.745,61.0389,60.745,60.9624,64205.872445223,0
+PPH.US,D,20200110,000000,61.3615,61.3615,61.0389,61.0835,36826.207887118,0
+PPH.US,D,20200113,000000,61.3813,61.4191,60.9822,61.3605,10854.761240504,0
+PPH.US,D,20200114,000000,61.4101,62.4575,61.4101,62.4427,30968.706345402,0
+PPH.US,D,20200115,000000,62.6869,63.5734,62.6869,63.4801,36105.98198818,0
+PPH.US,D,20200116,000000,63.5347,63.8195,63.4016,63.612,26104.411427956,0
+PPH.US,D,20200117,000000,63.7729,63.8195,63.4631,63.5059,73099.403160925,0
+PPH.US,D,20200121,000000,63.2587,63.8195,63.2587,63.5634,124961.71173819,0
+PPH.US,D,20200122,000000,63.5634,63.7589,63.4483,63.611,44417.288131034,0
+PPH.US,D,20200123,000000,63.2397,63.3628,62.9827,63.3331,140587.08816383,0
+PPH.US,D,20200124,000000,63.4572,63.4572,62.0008,62.2202,51549.035493948,0
+PPH.US,D,20200127,000000,61.1243,61.8569,60.9724,61.7536,37602.843087232,0
+PPH.US,D,20200128,000000,61.8668,62.4427,61.8668,62.3434,27692.937641419,0
+PPH.US,D,20200129,000000,62.5906,62.7147,62.3046,62.3344,11922.508727042,0
+PPH.US,D,20200130,000000,61.9145,62.1071,61.5144,61.9145,81152.838212692,0
+PPH.US,D,20200131,000000,61.4956,61.5918,60.8085,61.0478,30326.04323558,0
+PPH.US,D,20200203,000000,61.429,61.9621,61.429,61.562,14612.023622378,0
+PPH.US,D,20200204,000000,62.3533,62.9926,62.3533,62.7623,32533.057144076,0
+PPH.US,D,20200205,000000,63.076,63.6955,63.076,63.4661,150079.96770453,0
+PPH.US,D,20200206,000000,63.8295,63.9108,63.5347,63.8106,26126.572224847,0
+PPH.US,D,20200207,000000,63.7819,63.9516,63.3132,63.4761,9618.7931593887,0
+PPH.US,D,20200210,000000,63.3628,64.0291,63.3628,64.0012,163298.88304965,0
+PPH.US,D,20200211,000000,64.1918,64.2961,63.9536,64.2206,113829.94053655,0
+PPH.US,D,20200212,000000,64.5433,64.7915,64.3527,64.4102,37865.750723069,0
+PPH.US,D,20200213,000000,63.9238,63.9238,63.4661,63.4661,41641.144666035,0
+PPH.US,D,20200214,000000,63.4959,63.7551,63.0115,63.2636,20977.208874674,0
+PPH.US,D,20200218,000000,63.1624,63.4016,62.9241,63.1812,119723.70520045,0
+PPH.US,D,20200219,000000,63.2765,63.3728,62.9727,63.3628,77959.668842573,0
+PPH.US,D,20200220,000000,63.0115,63.1713,62.4952,63.1346,66320.213930358,0
+PPH.US,D,20200221,000000,63.1048,63.4393,62.801,63.4393,10340.026367276,0
+PPH.US,D,20200224,000000,61.5819,62.257,61.3238,61.4766,44633.85955519,0
+PPH.US,D,20200225,000000,62.0574,62.114,60.2765,60.5445,131252.35612822,0
+PPH.US,D,20200226,000000,60.6765,61.0557,59.924,60.1146,27358.511070164,0
+PPH.US,D,20200227,000000,59.0673,59.8377,57.7519,57.7519,123088.117092,0
+PPH.US,D,20200228,000000,55.8577,56.3511,55.0089,56.2479,80410.451516863,0
+PPH.US,D,20200302,000000,56.9904,58.8856,56.3988,58.8856,1782238.7756266,0
+PPH.US,D,20200303,000000,58.9243,59.7602,56.9408,57.4372,54368.493243779,0
+PPH.US,D,20200304,000000,59.0197,60.191,58.4379,60.191,260617.01528496,0
+PPH.US,D,20200305,000000,58.6861,59.3998,58.2007,58.6861,47108.81764427,0
+PPH.US,D,20200306,000000,57.2674,57.7806,56.5715,57.6953,45869.827636306,0
+PPH.US,D,20200309,000000,53.8842,55.685,53.8842,54.3706,65323.985379239,0
+PPH.US,D,20200310,000000,55.9977,56.1327,53.628,56.0871,36059.6457765,0
+PPH.US,D,20200311,000000,54.6098,55.0765,53.4195,53.9427,18885.02818643,0
+PPH.US,D,20200312,000000,50.1028,51.1978,48.8649,49.3304,51461.399615337,0
+PPH.US,D,20200313,000000,51.9702,52.9421,49.1031,52.9222,439888.79634785,0
+PPH.US,D,20200316,000000,47.8831,50.5605,46.4446,48.1699,69648.362699719,0
+PPH.US,D,20200317,000000,48.7616,51.3517,48.2652,51.0856,230568.98931946,0
+PPH.US,D,20200318,000000,48.2086,49.6739,45.9501,48.3794,76605.845614359,0
+PPH.US,D,20200319,000000,47.8265,49.6471,47.1186,47.9982,37335.906215597,0
+PPH.US,D,20200320,000000,48.9135,49.1984,46.3135,46.7513,70819.863008062,0
+PPH.US,D,20200323,000000,46.8456,46.8456,44.6745,45.284,95714.496387592,0
+PPH.US,D,20200324,000000,47.1037,48.019,46.8645,48.019,40304.445689963,0
+PPH.US,D,20200325,000000,48.4846,49.6938,47.4412,48.4261,52169.537806881,0
+PPH.US,D,20200326,000000,48.9899,51.4728,48.9899,51.2743,45593.824984125,0
+PPH.US,D,20200327,000000,49.9817,51.2266,49.807,50.4175,18669.464071223,0
+PPH.US,D,20200330,000000,51.4292,52.9033,51.2931,52.7514,48051.658821062,0
+PPH.US,D,20200331,000000,51.9235,52.3693,51.5423,51.8093,37635.076973618,0
+PPH.US,D,20200401,000000,50.3798,50.889,49.9003,50.1504,37443.688273201,0
+PPH.US,D,20200402,000000,49.9003,50.7629,49.3046,50.7629,23848.039380932,0
+PPH.US,D,20200403,000000,50.5535,51.1482,49.9975,50.4383,17399.247485823,0
+PPH.US,D,20200406,000000,52.0665,53.0929,51.9265,52.9192,14346.094059693,0
+PPH.US,D,20200407,000000,54.1184,54.1184,52.5936,52.5936,29332.83661131,0
+PPH.US,D,20200408,000000,52.9778,54.2624,52.4695,53.9467,29169.652561481,0
+PPH.US,D,20200409,000000,54.6565,55.3465,54.5682,55.0288,34981.825200467,0
+PPH.US,D,20200413,000000,55.1162,55.2144,54.3289,54.6744,19471.281995076,0
+PPH.US,D,20200414,000000,55.959,56.4186,55.6145,56.4087,19987.024177253,0
+PPH.US,D,20200415,000000,55.2006,55.8617,54.8332,55.41,21967.393572097,0
+PPH.US,D,20200416,000000,56.1586,56.1586,55.3862,56.0057,518449.82863331,0
+PPH.US,D,20200417,000000,57.2734,57.3895,56.5278,57.2674,126563.332968,0
+PPH.US,D,20200420,000000,57.1463,58.0298,56.6301,57.2238,88097.226110988,0
+PPH.US,D,20200421,000000,56.7066,56.7066,55.6344,55.6999,43018.136000089,0
+PPH.US,D,20200422,000000,56.784,57.0431,56.3333,56.37,378915.37832177,0
+PPH.US,D,20200423,000000,56.774,57.459,56.6976,56.774,30490.234594359,0
+PPH.US,D,20200424,000000,57.196,57.8084,57.0411,57.7112,46708.915991293,0
+PPH.US,D,20200427,000000,58.4697,59.099,58.423,58.8717,19906.439461288,0
+PPH.US,D,20200428,000000,59.5825,59.5825,58.1341,58.1877,16090.753160339,0
+PPH.US,D,20200429,000000,58.835,58.9591,58.4795,58.6612,11222.429007095,0
+PPH.US,D,20200430,000000,58.6612,58.6612,57.9613,58.0488,15295.986399132,0
+PPH.US,D,20200501,000000,57.2922,57.2922,56.4662,56.9448,17740.725219725,0
+PPH.US,D,20200504,000000,57.1275,57.1275,56.6103,57.0133,12064.539288931,0
+PPH.US,D,20200505,000000,57.4143,58.3366,57.4143,57.872,14694.622956243,0
+PPH.US,D,20200506,000000,58.2681,58.3266,57.7598,57.7598,14694.622956243,0
+PPH.US,D,20200507,000000,58.1152,58.1152,57.2634,57.2634,11267.757909825,0
+PPH.US,D,20200508,000000,57.742,57.9237,57.4441,57.6933,49067.026242223,0
+PPH.US,D,20200511,000000,57.5881,58.7307,57.5881,58.566,33411.430548095,0
+PPH.US,D,20200512,000000,58.9968,59.1785,58.0914,58.0914,11033.054924577,0
+PPH.US,D,20200513,000000,58.6513,58.6513,57.3597,57.7033,16775.723246043,0
+PPH.US,D,20200514,000000,57.1841,57.5544,56.7442,57.4938,13713.504039367,0
+PPH.US,D,20200515,000000,57.5126,58.1053,57.4055,58.1053,14823.558501787,0
+PPH.US,D,20200518,000000,59.0921,59.4574,58.9213,59.2559,40454.534723449,0
+PPH.US,D,20200519,000000,59.3612,59.5547,59.0067,59.1705,26492.225373539,0
+PPH.US,D,20200520,000000,59.8605,59.9131,59.2698,59.3998,61099.331644767,0
+PPH.US,D,20200521,000000,59.6778,59.6778,58.6821,59.1218,34444.929530348,0
+PPH.US,D,20200522,000000,59.0067,59.0842,58.5997,58.8618,14092.252204403,0
+PPH.US,D,20200526,000000,59.927,59.927,58.825,58.9213,25751.853295609,0
+PPH.US,D,20200527,000000,58.8816,59.4862,58.2304,59.4862,32353.756151053,0
+PPH.US,D,20200528,000000,60.0699,60.7579,60.0699,60.3201,25804.233360987,0
+PPH.US,D,20200529,000000,60.5028,60.7619,59.6391,60.6746,15872.167118283,0
+PPH.US,D,20200601,000000,60.2814,60.7748,60.2814,60.5515,10029.775210811,0
+PPH.US,D,20200602,000000,60.4442,61.0488,60.3777,61.0488,17102.091345702,0
+PPH.US,D,20200603,000000,61.2126,61.2126,60.8463,61.0766,14184.924627763,0
+PPH.US,D,20200604,000000,61.0012,61.0855,60.5515,60.7341,10052.943316651,0
+PPH.US,D,20200605,000000,61.298,61.7487,60.8363,60.9922,15443.053505769,0
+PPH.US,D,20200608,000000,61.02,61.7904,60.9197,61.6147,31821.897025683,0
+PPH.US,D,20200609,000000,61.6057,61.6523,61.2027,61.2314,9997.5413244248,0
+PPH.US,D,20200610,000000,60.9496,61.2752,60.6159,60.6159,15798.633564965,0
+PPH.US,D,20200611,000000,59.6868,59.6868,57.32,57.5316,25015.510453478,0
+PPH.US,D,20200612,000000,58.5958,58.7784,56.8882,57.6725,40877.604482266,0
+PPH.US,D,20200615,000000,57.1373,58.2304,56.7344,58.0001,24173.400171642,0
+PPH.US,D,20200616,000000,59.4475,59.937,59.2459,59.6778,52219.903254359,0
+PPH.US,D,20200617,000000,60.2814,60.2814,59.8119,59.8883,15185.18241468,0
+PPH.US,D,20200618,000000,59.4862,59.8615,59.4862,59.7553,8041.3473443711,0
+PPH.US,D,20200619,000000,60.4342,60.74,59.8982,60.3777,23046.221457079,0
+PPH.US,D,20200622,000000,60.3589,60.5693,59.8406,60.5693,29888.871151469,0
+PPH.US,D,20200623,000000,60.9058,61.1163,60.4928,60.5971,16675.999660035,0
+PPH.US,D,20200624,000000,60.1285,60.1285,58.8618,59.1606,42514.481525307,0
+PPH.US,D,20200625,000000,59.1705,59.8217,58.8618,59.8217,21901.918490375,0
+PPH.US,D,20200626,000000,59.8883,59.8883,58.566,58.9501,7975.8722626495,0
+PPH.US,D,20200629,000000,59.112,59.4276,58.835,58.9879,21955.305864701,0
+PPH.US,D,20200630,000000,58.9968,59.8406,58.7397,59.6818,9555.3326955662,0
+PPH.US,D,20200701,000000,59.918,59.9478,59.5825,59.6004,12289.169184683,0
+PPH.US,D,20200702,000000,59.9945,60.0431,59.7066,59.7384,12052.451581535,0
+PPH.US,D,20200706,000000,59.9766,60.4859,59.9568,60.3231,12400.980478085,0
+PPH.US,D,20200707,000000,59.9568,60.2248,59.5736,59.6004,15625.37642564,0
+PPH.US,D,20200708,000000,59.7066,59.8992,59.3324,59.6927,15564.937888666,0
+PPH.US,D,20200709,000000,59.5825,59.7919,58.6046,59.097,124775.35958252,0
+PPH.US,D,20200710,000000,59.0137,59.2063,58.6474,59.0812,20845.251402282,0
+PPH.US,D,20200713,000000,59.3602,60.4372,59.3035,59.4078,31302.125607708,0
+PPH.US,D,20200714,000000,59.4852,60.3996,59.3988,60.3519,14166.793066671,0
+PPH.US,D,20200715,000000,61.0448,62.0932,61.0448,62.0266,47410.003020189,0
+PPH.US,D,20200716,000000,61.8907,61.8907,61.299,61.6037,19491.428174068,0
+PPH.US,D,20200717,000000,61.9293,62.4407,61.9095,62.3344,13517.078794202,0
+PPH.US,D,20200720,000000,62.9399,62.9399,61.9978,62.2093,35597.29096865,0
+PPH.US,D,20200721,000000,62.4505,62.5121,61.7666,61.8529,17730.652130229,0
+PPH.US,D,20200722,000000,62.1994,62.2669,61.5869,61.8718,50260.687347456,0
+PPH.US,D,20200723,000000,61.9978,61.9978,61.0726,61.0995,33692.469745024,0
+PPH.US,D,20200724,000000,61.1491,61.1491,60.2645,60.5733,70549.904209579,0
+PPH.US,D,20200727,000000,60.7649,61.158,60.3707,61.1312,24824.121753061,0
+PPH.US,D,20200728,000000,61.3039,61.6037,61.016,61.016,75638.829022777,0
+PPH.US,D,20200729,000000,61.026,61.6504,60.8611,61.4389,82064.452812047,0
+PPH.US,D,20200730,000000,60.8909,61.429,60.6596,61.294,37575.645745594,0
+PPH.US,D,20200731,000000,61.4776,61.4776,60.197,60.6497,51390.887988868,0
+PPH.US,D,20200803,000000,61.5074,62.2946,61.4489,62.1617,64723.629245299,0
+PPH.US,D,20200804,000000,61.9691,62.2669,61.6216,61.9195,24071.661967736,0
+PPH.US,D,20200805,000000,62.5071,62.5171,62.0078,62.2937,34738.056434671,0
+PPH.US,D,20200806,000000,62.6421,62.9697,61.6792,61.9393,34768.275703158,0
+PPH.US,D,20200807,000000,61.8817,61.9293,61.159,61.3615,34686.683678243,0
+PPH.US,D,20200810,000000,61.429,61.6891,61.3377,61.4687,14309.830937509,0
+PPH.US,D,20200811,000000,61.9691,61.9691,61.2474,61.3139,39991.172606649,0
+PPH.US,D,20200812,000000,62.0168,62.2669,61.8629,62.1031,27827.917040661,0
+PPH.US,D,20200813,000000,62.0168,62.0168,61.7278,61.7954,22284.695891209,0
+PPH.US,D,20200814,000000,61.7278,61.9293,61.5799,61.8072,64853.572099793,0
+PPH.US,D,20200817,000000,62.3046,62.6709,62.0465,62.5548,49416.562447722,0
+PPH.US,D,20200818,000000,62.8923,62.8923,61.9591,62.1617,79244.995062217,0
+PPH.US,D,20200819,000000,62.2768,62.4317,61.8052,61.8927,52639.951086327,0
+PPH.US,D,20200820,000000,61.6305,61.9393,61.5541,61.8629,34569.835840094,0
+PPH.US,D,20200821,000000,61.5938,61.5938,61.0726,61.4687,54246.608860882,0
+PPH.US,D,20200824,000000,62.0932,62.0932,61.3715,61.6127,60974.425335021,0
+PPH.US,D,20200825,000000,61.7576,62.0168,61.4588,61.7477,25446.638683891,0
+PPH.US,D,20200826,000000,61.6037,61.8767,61.3139,61.8331,28391.002743467,0
+PPH.US,D,20200827,000000,61.8817,62.0446,61.5591,61.8251,21793.129123821,0
+PPH.US,D,20200828,000000,61.8718,61.8718,61.4876,61.8052,13966.338585707,0
+PPH.US,D,20200831,000000,61.6216,62.247,61.6216,62.1031,74288.027721411,0
+PPH.US,D,20200901,000000,62.1219,62.1219,60.8413,61.0825,25608.815424771,0
+PPH.US,D,20200902,000000,61.0726,61.7179,61.0627,61.6405,41325.856964821,0
+PPH.US,D,20200903,000000,61.7477,61.8629,59.9478,60.3141,38609.144727847,0
+PPH.US,D,20200904,000000,60.4958,60.4958,59.2341,59.9548,20917.77764665,0
+PPH.US,D,20200908,000000,60.1504,60.1504,59.4664,59.5438,72865.707484627,0
+PPH.US,D,20200909,000000,60.3807,60.6984,59.8615,60.2348,14350.123295492,0
+PPH.US,D,20200910,000000,60.2447,60.3807,59.1765,59.2837,53906.138435929,0
+PPH.US,D,20200911,000000,59.648,59.8317,59.1586,59.6103,710286.78153306,0
+PPH.US,D,20200914,000000,59.8317,60.5813,59.8317,60.2745,19946.73181927,0
+PPH.US,D,20200915,000000,60.8215,61.016,60.4859,60.6388,29157.564854086,0
+PPH.US,D,20200916,000000,60.9872,61.2572,60.6984,60.7947,31117.788069937,0
+PPH.US,D,20200917,000000,60.5355,61.0022,60.5157,60.9674,24248.948342859,0
+PPH.US,D,20200918,000000,61.1024,61.1024,60.4284,60.881,38154.848391594,0
+PPH.US,D,20200921,000000,60.0431,60.0431,58.9939,59.7851,27656.674519235,0
+PPH.US,D,20200922,000000,59.5736,59.7453,59.1864,59.5239,51651.781006804,0
+PPH.US,D,20200923,000000,59.9856,59.9856,59.0037,59.0137,22855.840065612,0
+PPH.US,D,20200924,000000,58.8588,58.8638,58.2532,58.5044,28764.714363756,0
+PPH.US,D,20200925,000000,58.4557,59.3085,58.4369,59.2162,13585.575802773,0
+PPH.US,D,20200928,000000,59.7553,59.8129,59.4902,59.5537,10703.664898069,0
+PPH.US,D,20200929,000000,59.4951,59.7155,59.2063,59.2439,41596.823072254,0
+PPH.US,D,20200930,000000,59.2439,60.0918,59.2439,59.8307,35479.43582155,0
+PPH.US,D,20201001,000000,60.1117,60.1117,59.2182,59.368,33089.091684235,0
+PPH.US,D,20201002,000000,58.5858,59.5041,58.5858,59.1795,25020.546998225,0
+PPH.US,D,20201005,000000,59.6957,60.1216,59.4545,60.0928,51535.940477604,0
+PPH.US,D,20201006,000000,60.0928,60.0928,59.0107,59.1378,39932.748687574,0
+PPH.US,D,20201007,000000,59.5627,60.1564,59.384,60.0054,17892.828871109,0
+PPH.US,D,20201008,000000,60.5187,61.5442,60.5187,61.4558,24103.895854122,0
+PPH.US,D,20201009,000000,61.8509,62.0634,61.6007,61.7744,19012.956423024,0
+PPH.US,D,20201012,000000,62.1418,62.1418,61.6573,61.8807,11177.100104364,0
+PPH.US,D,20201013,000000,61.4946,61.8132,61.1073,61.292,125226.63399193,0
+PPH.US,D,20201014,000000,61.2831,61.3973,60.751,60.8949,189746.78682941,0
+PPH.US,D,20201015,000000,60.2765,60.4889,60.0441,60.48,204285.27689847,0
+PPH.US,D,20201016,000000,60.885,61.3575,60.7024,60.8949,197398.3056103,0
+PPH.US,D,20201019,000000,61.2334,61.2434,59.8992,59.9677,158992.63729026,0
+PPH.US,D,20201020,000000,60.4104,60.4104,59.9092,59.9092,56021.487230013,0
+PPH.US,D,20201021,000000,59.938,60.1712,59.5041,59.5041,30717.88641696,0
+PPH.US,D,20201022,000000,59.5428,60.2178,59.4545,60.1464,10080.140658289,0
+PPH.US,D,20201023,000000,60.335,60.5385,60.0054,60.3539,21426.468666181,0
+PPH.US,D,20201026,000000,59.9866,59.9866,59.2619,59.5905,37949.357365882,0
+PPH.US,D,20201027,000000,59.378,59.4634,58.692,58.692,10417.589156393,0
+PPH.US,D,20201028,000000,57.9087,58.0646,57.0977,57.1661,35469.362732055,0
+PPH.US,D,20201029,000000,57.3855,57.46,56.4306,57.1165,40188.605160764,0
+PPH.US,D,20201030,000000,56.9617,57.0202,56.3819,56.9229,84885.925179777,0
+PPH.US,D,20201102,000000,57.5324,58.1997,57.5324,58.1599,392175.59333384,0
+PPH.US,D,20201103,000000,59.0693,59.4941,58.9631,59.0872,127012.5927595,0
+PPH.US,D,20201104,000000,60.3449,62.4515,60.3449,61.7258,659334.07293725,0
+PPH.US,D,20201105,000000,62.1617,62.5369,61.5322,61.6285,40686.215781849,0
+PPH.US,D,20201106,000000,61.4558,61.6097,61.0577,61.2632,30026.872477559,0
+PPH.US,D,20201109,000000,63.5039,63.7649,62.1994,62.247,82602.355791114,0
+PPH.US,D,20201110,000000,62.7395,63.3192,62.4129,63.0402,30909.275117377,0
+PPH.US,D,20201111,000000,63.6012,63.6012,62.7503,62.9529,17471.773730191,0
+PPH.US,D,20201112,000000,62.7117,62.7117,62.0634,62.3146,22225.264663185,0
+PPH.US,D,20201113,000000,62.5081,63.3292,62.5081,63.1951,14728.871460528,0
+PPH.US,D,20201116,000000,63.6666,63.6666,62.808,63.1366,24224.77292807,0
+PPH.US,D,20201117,000000,62.9926,63.0581,62.5955,62.8754,54773.431441504,0
+PPH.US,D,20201118,000000,63.2705,63.3142,62.1715,62.1715,14101.317984949,0
+PPH.US,D,20201119,000000,62.3642,62.7117,62.0158,62.7117,6400.441065531,0
+PPH.US,D,20201120,000000,62.8953,62.934,62.5558,62.6441,23489.437394888,0
+PPH.US,D,20201123,000000,62.7494,62.7494,62.247,62.4783,23667.731078961,0
+PPH.US,D,20201124,000000,62.7305,62.9142,62.5658,62.6729,109900.4283243,0
+PPH.US,D,20201125,000000,62.527,62.6253,62.2143,62.6253,12387.885461741,0
+PPH.US,D,20201127,000000,62.8466,63.2149,62.8466,63.1465,35082.556095423,0
+PPH.US,D,20201130,000000,63.3788,63.4453,62.7494,62.8466,23003.914481198,0
+PPH.US,D,20201201,000000,63.2705,63.4363,62.9629,63.1166,11543.760562006,0
+PPH.US,D,20201202,000000,63.2149,63.6865,63.1465,63.4542,96072.091064687,0
+PPH.US,D,20201203,000000,63.4453,63.6578,63.1166,63.4076,26215.215412408,0
+PPH.US,D,20201204,000000,63.7064,64.2673,63.7064,64.2087,18590.893973157,0
+PPH.US,D,20201207,000000,64.3924,64.3924,63.6964,63.8126,25448.653301791,0
+PPH.US,D,20201208,000000,63.6865,64.6832,63.4542,64.6584,20774.739775813,0
+PPH.US,D,20201209,000000,65.2054,65.2054,64.1422,64.5671,41805.336024814,0
+PPH.US,D,20201210,000000,64.3159,64.6147,64.3159,64.5273,16479.574414871,0
+PPH.US,D,20201211,000000,64.1422,64.2673,63.7263,63.9873,44949.147256404,0
+PPH.US,D,20201214,000000,64.2186,64.2186,63.0869,63.0869,85396.630817206,0
+PPH.US,D,20201215,000000,63.4641,64.0449,63.2437,64.0131,29445.655213661,0
+PPH.US,D,20201216,000000,64.2573,64.3358,63.9585,64.0549,19932.629493977,0
+PPH.US,D,20201217,000000,64.4708,64.4708,64.1322,64.431,6158.6869176356,0
+PPH.US,D,20201218,000000,64.6445,64.6445,63.9446,64.3735,6551.5374079657,0
+PPH.US,D,20201221,000000,63.339,63.5426,62.6739,63.484,27928.647935617,0
+PPH.US,D,20201222,000000,63.3292,63.3688,63.0204,63.1951,10006.607104971,0
+PPH.US,D,20201223,000000,63.2149,63.4989,63.2051,63.2249,384477.73834127,0
+PPH.US,D,20201224,000000,63.4076,63.4076,63.0859,63.2954,42795.520722235,0
+PPH.US,D,20201228,000000,63.7749,63.898,63.4036,63.5227,56380.089216059,0
+PPH.US,D,20201229,000000,63.8712,63.9506,63.5962,63.7957,33794.20794893,0
+PPH.US,D,20201230,000000,64.0271,64.2315,63.9754,64.0627,4838.1048847569,0
+PPH.US,D,20201231,000000,63.8047,64.5125,63.7371,64.4926,10883.973200041,0
+PPH.US,D,20210104,000000,64.716,64.716,63.6676,64.4262,29132.382130347,0
+PPH.US,D,20210105,000000,64.2891,64.9502,63.9705,64.8233,12122.963208005,0
+PPH.US,D,20210106,000000,64.445,65.8328,64.445,65.4646,19847.008233264,0
+PPH.US,D,20210107,000000,65.5221,66.1317,65.4059,66.0006,18829.626194204,0
+PPH.US,D,20210108,000000,66.0264,66.3411,65.7346,66.2478,135909.14540206,0
+PPH.US,D,20210111,000000,66.2696,67.2525,66.2398,67.1036,195960.87573927,0
+PPH.US,D,20210112,000000,67.2297,67.2574,66.5596,66.9289,22042.941743314,0
+PPH.US,D,20210113,000000,66.9745,67.4599,66.9745,67.1224,44640.910717837,0
+PPH.US,D,20210114,000000,67.3458,67.6575,67.1224,67.317,31558.989389847,0
+PPH.US,D,20210115,000000,67.1224,67.7429,66.7233,67.6466,35628.517546086,0
+PPH.US,D,20210119,000000,68.3266,68.5202,68.1122,68.4805,26957.602108237,0
+PPH.US,D,20210120,000000,68.4418,68.5301,67.9861,68.2383,118730.49857619,0
+PPH.US,D,20210121,000000,67.9186,67.9961,67.6476,67.8808,18847.757755296,0
+PPH.US,D,20210122,000000,67.5682,68.6224,67.5682,68.5489,25311.65928465,0
+PPH.US,D,20210125,000000,68.5689,69.0136,68.4706,68.9421,42626.292818709,0
+PPH.US,D,20210126,000000,69.0335,69.0335,68.684,68.7435,17710.505951238,0
+PPH.US,D,20210127,000000,67.8798,67.8798,66.5893,66.7531,12462.426324008,0
+PPH.US,D,20210128,000000,67.1721,67.8501,67.1721,67.2773,21998.620149533,0
+PPH.US,D,20210129,000000,67.1919,67.3358,65.4646,66.1138,24886.574907933,0
+PPH.US,D,20210201,000000,66.7134,66.9318,66.4185,66.5992,22418.667981501,0
+PPH.US,D,20210202,000000,67.2197,67.4043,66.6191,66.6191,20586.373002244,0
+PPH.US,D,20210203,000000,66.8802,67.1859,66.5596,66.8514,8843.1652682243,0
+PPH.US,D,20210204,000000,67.1621,67.2297,66.7928,67.2009,19074.402268948,0
+PPH.US,D,20210205,000000,67.5493,67.5493,67.0638,67.1819,7420.8450314396,0
+PPH.US,D,20210208,000000,67.4917,67.5493,67.2297,67.5493,416431.59283935,0
+PPH.US,D,20210209,000000,67.6376,67.9285,67.6376,67.8213,11203.290137053,0
+PPH.US,D,20210210,000000,68.2095,68.3742,67.3358,67.5552,301773.64434625,0
+PPH.US,D,20210211,000000,67.7925,67.7925,67.1323,67.6376,167617.21651643,0
+PPH.US,D,20210212,000000,67.6565,68.2481,67.6565,68.2481,7532.6563248412,0
+PPH.US,D,20210216,000000,68.3266,68.3742,67.7528,67.8998,13474.771818321,0
+PPH.US,D,20210217,000000,67.7151,68.2383,67.7051,68.2184,16680.028895834,0
+PPH.US,D,20210218,000000,67.8898,67.8898,67.452,67.4619,7736.1327326532,0
+PPH.US,D,20210219,000000,67.4341,67.4341,67.0162,67.035,19071.380342099,0
+PPH.US,D,20210222,000000,66.629,66.629,66.1615,66.4245,22251.454695874,0
+PPH.US,D,20210223,000000,66.0264,66.0264,65.6085,66.0264,83796.016896348,0
+PPH.US,D,20210224,000000,65.9966,67.0192,65.9966,66.8226,10980.6748592,0
+PPH.US,D,20210225,000000,66.7333,66.7333,65.6879,65.9649,391349.5999952,0
+PPH.US,D,20210226,000000,66.0562,66.0562,65.0168,65.5221,17063.813605618,0
+PPH.US,D,20210301,000000,66.1615,66.3957,65.9579,65.9579,62644.543573399,0
+PPH.US,D,20210302,000000,66.1138,66.1565,65.7693,65.8229,10630.131344751,0
+PPH.US,D,20210303,000000,65.4646,65.4992,64.7736,65.2222,13891.79772344,0
+PPH.US,D,20210304,000000,64.716,65.0655,63.2993,64.0955,159435.85322807,0
+PPH.US,D,20210305,000000,64.4837,65.2124,63.5327,65.1439,163902.26111044,0
+PPH.US,D,20210308,000000,65.1826,66.1297,65.0943,65.3663,195205.3940271,0
+PPH.US,D,20210309,000000,65.7544,66.7045,65.7544,65.9192,225984.72628999,0
+PPH.US,D,20210310,000000,66.4345,66.8028,66.3858,66.5625,65768.208625998,0
+PPH.US,D,20210311,000000,66.5496,66.8126,66.4245,66.5298,221767.12371815,0
+PPH.US,D,20210312,000000,66.5396,66.8226,66.3362,66.8068,33121.325570621,0
+PPH.US,D,20210315,000000,66.9576,67.3358,66.6627,67.3308,197349.95478073,0
+PPH.US,D,20210316,000000,67.6764,67.6952,67.1423,67.3944,300410.75533748,0
+PPH.US,D,20210317,000000,67.1621,67.6764,66.7531,67.6466,382753.22541961,0
+PPH.US,D,20210318,000000,67.1224,67.8024,66.9665,67.0063,172030.23702447,0
+PPH.US,D,20210319,000000,67.2395,67.5493,66.8613,67.3289,46545.731941464,0
+PPH.US,D,20210322,000000,67.326,67.8501,67.1224,67.8501,63114.956852845,0
+PPH.US,D,20210323,000000,67.5294,67.598,66.2796,66.3461,954509.84366386,0
+PPH.US,D,20210324,000000,66.3262,66.4731,65.9391,65.9391,34648.40593816,0
+PPH.US,D,20210325,000000,65.7346,66.3858,65.5797,66.3163,32908.783382263,0
+PPH.US,D,20210326,000000,66.4245,67.1134,66.4245,67.1134,16424.172422644,0
+PPH.US,D,20210329,000000,66.7432,67.5215,66.7432,67.2673,81880.115274277,0
+PPH.US,D,20210330,000000,67.1721,67.1721,66.7432,66.8514,57028.796179578,0
+PPH.US,D,20210331,000000,66.8028,67.2673,66.8028,66.9665,33488.993337212,0
+PPH.US,D,20210401,000000,67.1829,67.1829,66.5972,66.9099,19329.251433187,0
+PPH.US,D,20210405,000000,67.2207,67.2207,66.7848,66.9765,48294.420277907,0
+PPH.US,D,20210406,000000,66.9189,66.9189,66.3133,66.3828,13663.138591889,0
+PPH.US,D,20210407,000000,66.4603,66.4603,66.1118,66.1873,8937.8523094833,0
+PPH.US,D,20210408,000000,66.4513,66.5178,66.1277,66.1475,10109.352617826,0
+PPH.US,D,20210409,000000,66.2656,66.6757,66.2656,66.6757,6815.4523527515,0
+PPH.US,D,20210412,000000,66.5376,66.6568,66.2558,66.4603,26624.182845932,0
+PPH.US,D,20210413,000000,66.1475,66.3332,66.0016,66.2736,11798.609726246,0
+PPH.US,D,20210414,000000,66.2359,66.8504,66.2359,66.5278,10589.838986769,0
+PPH.US,D,20210415,000000,66.9765,67.581,66.9765,67.2594,386460.12235401,0
+PPH.US,D,20210416,000000,67.5523,67.7865,67.4163,67.7865,749015.79602591,0
+PPH.US,D,20210419,000000,68.0209,68.0209,67.5245,67.6893,57457.909792093,0
+PPH.US,D,20210420,000000,67.601,67.9424,67.5423,67.9236,52916.961047457,0
+PPH.US,D,20210421,000000,67.9325,68.7227,67.9325,68.7128,583100.93163424,0
+PPH.US,D,20210422,000000,68.6452,68.6452,67.9236,68.147,73910.286865325,0
+PPH.US,D,20210423,000000,68.3037,68.411,68.0109,68.3624,12977.161197236,0
+PPH.US,D,20210426,000000,68.409,68.4586,68.1182,68.4586,20040.41155158,0
+PPH.US,D,20210427,000000,68.3137,68.3137,67.8352,67.9236,97444.045853994,0
+PPH.US,D,20210428,000000,68.0209,68.2939,67.8759,68.128,487281.67511589,0
+PPH.US,D,20210429,000000,68.1082,68.138,67.6893,68.138,44384.046935698,0
+PPH.US,D,20210430,000000,68.3137,68.421,67.7766,67.8064,1014365.1487559,0
+PPH.US,D,20210503,000000,68.0307,68.8111,67.9613,68.7713,976254.6219581,0
+PPH.US,D,20210504,000000,68.421,68.421,67.7469,67.9911,32484.706314496,0
+PPH.US,D,20210505,000000,68.0506,68.3624,67.7469,68.2749,48798.074752689,0
+PPH.US,D,20210506,000000,67.7091,68.1956,67.4451,68.1182,22329.01748499,0
+PPH.US,D,20210507,000000,68.3912,69.366,68.3912,69.22,36964.209213208,0
+PPH.US,D,20210510,000000,69.7274,70.0778,69.5417,69.5705,54743.212173017,0
+PPH.US,D,20210511,000000,68.8498,69.494,68.8339,69.0245,26800.461912105,0
+PPH.US,D,20210512,000000,69.0543,69.7572,69.0543,69.2002,242930.6847485,0
+PPH.US,D,20210513,000000,69.22,70.1175,69.22,69.9806,152723.14638818,0
+PPH.US,D,20210514,000000,70.2148,70.4382,70.1373,70.3617,16545.049496592,0
+PPH.US,D,20210517,000000,70.4193,70.9564,70.4193,70.732,17856.565748925,0
+PPH.US,D,20210518,000000,70.7023,70.8879,70.3895,70.5772,162442.67044253,0
+PPH.US,D,20210519,000000,69.9219,70.4193,69.7274,70.3805,21135.356379756,0
+PPH.US,D,20210520,000000,70.4481,71.5312,70.4481,71.4141,58086.47057662,0
+PPH.US,D,20210521,000000,71.551,71.8668,71.3753,71.3753,21691.390919916,0
+PPH.US,D,20210524,000000,71.6583,71.6583,71.1907,71.1987,57495.180223227,0
+PPH.US,D,20210525,000000,71.2582,71.2582,70.5474,70.5861,29558.473816013,0
+PPH.US,D,20210526,000000,70.8789,70.8789,70.4283,70.6725,45986.675474455,0
+PPH.US,D,20210527,000000,70.8492,70.8492,70.2148,70.2148,17574.519243047,0
+PPH.US,D,20210528,000000,70.3617,70.7568,70.3617,70.3617,24791.887866674,0
+PPH.US,D,20210601,000000,70.5276,70.5276,69.7671,69.8445,27232.597451468,0
+PPH.US,D,20210602,000000,69.7373,69.9894,69.6589,69.7671,31337.381420943,0
+PPH.US,D,20210603,000000,69.6301,70.2049,69.5417,70.1275,47206.526612378,0
+PPH.US,D,20210604,000000,70.4481,70.4481,70.0877,70.195,25210.928389694,0
+PPH.US,D,20210607,000000,70.4481,71.0736,70.185,70.6725,52896.814868466,0
+PPH.US,D,20210608,000000,70.8094,70.8094,69.9021,70.4093,20240.866032544,0
+PPH.US,D,20210609,000000,70.7519,71.561,70.7519,71.4925,38317.025132473,0
+PPH.US,D,20210610,000000,71.7267,73.1404,71.7267,73.1106,45019.658882873,0
+PPH.US,D,20210611,000000,73.1017,73.1017,72.3125,72.6132,32815.103649954,0
+PPH.US,D,20210614,000000,72.6222,72.6818,72.2142,72.5666,14028.791740581,0
+PPH.US,D,20210615,000000,72.7701,72.7701,72.365,72.5169,38695.773297509,0
+PPH.US,D,20210616,000000,72.4773,72.7602,71.9799,72.0007,29096.119008162,0
+PPH.US,D,20210617,000000,71.7367,71.9611,71.3178,71.824,37522.258371267,0
+PPH.US,D,20210618,000000,71.3564,71.3564,70.6923,70.742,69559.719512156,0
+PPH.US,D,20210621,000000,70.8879,71.288,70.7221,71.2582,43410.986490419,0
+PPH.US,D,20210622,000000,71.2483,71.2483,70.9077,71.0736,26436.823381312,0
+PPH.US,D,20210623,000000,71.288,71.288,70.6625,70.6625,16765.650156547,0
+PPH.US,D,20210624,000000,70.9941,71.4825,70.9941,71.2979,17168.573736373,0
+PPH.US,D,20210625,000000,71.3178,71.7367,71.1807,71.6384,12945.934619799,0
+PPH.US,D,20210628,000000,71.7367,71.7367,71.4041,71.5808,15352.395700309,0
+PPH.US,D,20210629,000000,71.6006,71.7169,71.3266,71.4537,16639.736537851,0
+PPH.US,D,20210630,000000,71.4239,71.4239,71.141,71.2483,16517.852154954,0
+PPH.US,D,20210701,000000,71.4151,71.9739,71.3246,71.9541,16389.92391836,0
+PPH.US,D,20210702,000000,71.9144,72.2767,71.6036,72.2251,10379.31141631,0
+PPH.US,D,20210706,000000,71.9739,71.9739,71.4746,71.7387,30831.712328262,0
+PPH.US,D,20210707,000000,71.7189,71.9044,71.3078,71.8548,10746.9791829,0
+PPH.US,D,20210708,000000,71.4151,71.5123,70.9257,71.4935,19861.110558558,0
+PPH.US,D,20210709,000000,71.7774,72.1596,71.7774,72.0504,27581.126348018,0
+PPH.US,D,20210712,000000,71.9839,72.4723,71.9839,72.2966,54962.805524022,0
+PPH.US,D,20210713,000000,71.9938,72.1496,71.9044,71.9739,12350.615030607,0
+PPH.US,D,20210714,000000,71.9938,72.0504,71.9044,71.9938,48984.426908358,0
+PPH.US,D,20210715,000000,71.6106,71.6106,71.1321,71.2582,39912.602508583,0
+PPH.US,D,20210716,000000,71.3862,71.4746,70.9743,71.2681,64838.46246555,0
+PPH.US,D,20210719,000000,70.602,70.7796,70.055,70.6804,1287278.3843882,0
+PPH.US,D,20210720,000000,71.0229,71.9739,71.0229,71.6106,44425.346602631,0
+PPH.US,D,20210721,000000,71.8161,72.105,71.5718,72.095,18609.02553425,0
+PPH.US,D,20210722,000000,72.0504,72.365,71.9749,72.2767,21742.763676343,0
+PPH.US,D,20210723,000000,72.5617,73.06,72.4525,72.8843,70477.37796521,0
+PPH.US,D,20210726,000000,72.7661,72.7661,72.2469,72.3353,24439.329734327,0
+PPH.US,D,20210727,000000,72.2371,72.6093,72.0037,72.5904,23385.684573083,0
+PPH.US,D,20210728,000000,72.5021,74.01,72.5021,73.7162,160226.59075349,0
+PPH.US,D,20210729,000000,74.0577,74.0577,73.5991,73.6289,32736.533551887,0
+PPH.US,D,20210730,000000,73.6388,73.735,73.2168,73.2943,23897.397519462,0
+PPH.US,D,20210802,000000,73.4332,73.8145,73.3241,73.5793,31821.897025683,0
+PPH.US,D,20210803,000000,73.4422,74.1173,73.4035,74.0875,33342.933539525,0
+PPH.US,D,20210804,000000,74.019,74.3327,73.6388,73.6388,29777.059858068,0
+PPH.US,D,20210805,000000,73.9714,73.9714,73.5793,73.8621,38387.536758942,0
+PPH.US,D,20210806,000000,73.6765,73.6765,73.0799,73.4035,9306.5273850238,0
+PPH.US,D,20210809,000000,73.5197,73.735,73.06,73.3936,17842.463423631,0
+PPH.US,D,20210810,000000,73.4134,73.5891,73.1136,73.4332,8978.1446674659,0
+PPH.US,D,20210811,000000,73.3439,73.4134,72.9418,73.0113,9237.0230675039,0
+PPH.US,D,20210812,000000,73.0997,73.9316,73.0997,73.8523,8850.2164308712,0
+PPH.US,D,20210813,000000,74.1073,74.4598,74.0677,74.4211,7397.6769255996,0
+PPH.US,D,20210816,000000,74.3615,74.9691,74.2542,74.9383,30911.289735277,0
+PPH.US,D,20210817,000000,74.843,75.6064,74.8032,75.6064,28049.525009565,0
+PPH.US,D,20210818,000000,75.4684,75.8406,74.705,74.705,55284.137078933,0
+PPH.US,D,20210819,000000,74.2354,75.1944,74.2354,74.8231,23710.038054843,0
+PPH.US,D,20210820,000000,74.8619,75.3463,74.8619,75.0763,19890.322518095,0
+PPH.US,D,20210823,000000,75.6649,75.7127,75.3214,75.4207,18246.394312406,0
+PPH.US,D,20210824,000000,75.3711,75.3711,74.7149,74.7973,10335.997131479,0
+PPH.US,D,20210825,000000,74.705,74.8182,74.0935,74.7248,17623.877381575,0
+PPH.US,D,20210826,000000,74.8132,74.8132,74.2542,74.3129,11773.427002507,0
+PPH.US,D,20210827,000000,74.6752,74.7338,74.3029,74.3228,8643.7180962105,0
+PPH.US,D,20210830,000000,74.284,74.843,74.1669,74.4994,32989.368098228,0
+PPH.US,D,20210831,000000,74.4211,74.9293,74.3813,74.4508,9328.6881819142,0
+PPH.US,D,20210901,000000,74.6265,74.6265,73.8523,74.3715,31417.966136908,0
+PPH.US,D,20210902,000000,74.7149,75.3771,74.7149,75.3771,35616.429838692,0
+PPH.US,D,20210903,000000,75.3214,75.3214,74.977,75.2818,6613.9905628386,0
+PPH.US,D,20210907,000000,75.1061,75.1061,74.3863,74.6167,50260.687347456,0
+PPH.US,D,20210908,000000,74.294,74.3615,73.9614,74.3525,11738.171189272,0
+PPH.US,D,20210909,000000,74.0775,74.0975,73.0799,73.1087,47604.413647455,0
+PPH.US,D,20210910,000000,73.4134,73.4134,72.5021,72.5021,63927.855175144,0
+PPH.US,D,20210913,000000,72.8446,72.8446,72.2371,72.5219,128805.60268972,0
+PPH.US,D,20210914,000000,72.5706,72.7563,72.0226,72.0802,13301.514678995,0
+PPH.US,D,20210915,000000,72.0504,72.5021,72.0037,72.2867,16438.274747938,0
+PPH.US,D,20210916,000000,72.4226,72.4226,71.6404,72.1695,40649.952659663,0
+PPH.US,D,20210917,000000,71.9144,71.9144,71.4449,71.6891,72509.120116481,0
+PPH.US,D,20210920,000000,70.6507,71.552,70.5146,71.1222,137557.10284354,0
+PPH.US,D,20210921,000000,71.4349,71.9641,71.278,71.4935,23065.360327122,0
+PPH.US,D,20210922,000000,71.552,71.841,71.3564,71.3962,13364.975142818,0
+PPH.US,D,20210923,000000,71.6891,72.5785,71.6891,72.2569,35494.545455794,0
+PPH.US,D,20210924,000000,72.3065,72.4038,71.8648,72.0405,63955.052516782,0
+PPH.US,D,20210927,000000,72.0226,72.0802,71.6891,71.7089,10544.510084039,0
+PPH.US,D,20210928,000000,71.0229,71.3962,70.6337,70.9355,28146.226668723,0
+PPH.US,D,20210929,000000,71.288,72.0504,71.2483,71.7972,59597.434000966,0
+PPH.US,D,20210930,000000,72.2867,72.3552,71.2979,71.2979,47237.753189813,0
+PPH.US,D,20211001,000000,71.553,71.9183,70.8006,71.6225,41676.40047927,0
+PPH.US,D,20211004,000000,71.6523,72.0762,70.9723,71.288,72420.476928919,0
+PPH.US,D,20211005,000000,71.3763,71.9481,71.288,71.3862,21961.349718399,0
+PPH.US,D,20211006,000000,70.8353,70.9971,70.3727,70.9335,9358.9074504011,0
+PPH.US,D,20211007,000000,71.2582,72.1785,71.2582,71.7307,14526.402361666,0
+PPH.US,D,20211008,000000,71.9571,71.9571,71.5332,71.6225,37050.837782871,0
+PPH.US,D,20211011,000000,71.6225,72.0216,71.4557,71.4726,70356.500891262,0
+PPH.US,D,20211012,000000,71.6324,71.6324,70.6775,70.8154,72065.904178673,0
+PPH.US,D,20211013,000000,70.9335,71.2284,70.5901,70.9335,10717.767223363,0
+PPH.US,D,20211014,000000,71.5232,71.6424,71.2681,71.3178,49113.362453903,0
+PPH.US,D,20211015,000000,71.7506,72.0444,71.5728,71.7595,38693.75867961,0
+PPH.US,D,20211018,000000,71.4557,71.5431,71.0418,71.2324,47393.886076996,0
+PPH.US,D,20211019,000000,71.6126,72.2321,71.6126,72.2033,28440.360881996,0
+PPH.US,D,20211020,000000,72.6152,73.1672,72.6152,72.9895,59429.21340639,0
+PPH.US,D,20211021,000000,72.9796,73.0193,72.7423,73.0193,6662.3413924177,0
+PPH.US,D,20211022,000000,73.1374,73.3836,72.9895,73.3836,15472.265465306,0
+PPH.US,D,20211025,000000,73.3737,73.3936,72.9796,73.3241,15800.648182864,0
+PPH.US,D,20211026,000000,73.4522,73.4522,72.9697,73.2556,16755.577067051,0
+PPH.US,D,20211027,000000,73.2258,73.2258,72.2221,72.2221,7501.4297474047,0
+PPH.US,D,20211028,000000,72.4584,73.2655,72.4584,73.1474,37179.773328415,0
+PPH.US,D,20211029,000000,73.1762,73.9346,73.1077,73.9346,26341.129031104,0
+PPH.US,D,20211101,000000,73.9744,74.6027,73.9744,74.426,10637.182507398,0
+PPH.US,D,20211102,000000,74.9968,75.6659,74.426,75.0465,80686.454169044,0
+PPH.US,D,20211103,000000,75.115,75.6074,75.0664,75.5974,21208.889933074,0
+PPH.US,D,20211104,000000,75.6561,75.6561,74.8102,75.3016,22513.35502276,0
+PPH.US,D,20211105,000000,75.0167,75.2668,74.3079,74.9671,30696.73292902,0
+PPH.US,D,20211108,000000,75.2818,75.3811,74.84,75.1637,29332.83661131,0
+PPH.US,D,20211109,000000,75.1349,75.1349,74.8499,74.977,30723.930270658,0
+PPH.US,D,20211110,000000,74.9175,75.4297,74.9175,75.115,9187.6649289752,0
+PPH.US,D,20211111,000000,75.0465,75.115,74.7706,75.0852,6414.5433908249,0
+PPH.US,D,20211112,000000,75.0266,75.0266,74.5739,74.7904,10728.847621809,0
+PPH.US,D,20211115,000000,74.8599,74.8599,74.4658,74.5154,8173.3048167641,0
+PPH.US,D,20211116,000000,74.3079,74.6325,74.2196,74.3079,10480.042311266,0
+PPH.US,D,20211117,000000,74.1997,74.3575,74.1997,74.2791,11569.950594694,0
+PPH.US,D,20211118,000000,74.1113,74.1709,73.6586,73.8751,9748.7360138825,0
+PPH.US,D,20211119,000000,74.1113,74.2196,73.196,73.196,58845.981524592,0
+PPH.US,D,20211122,000000,73.1275,73.5306,72.7831,72.9598,107021.53934645,0
+PPH.US,D,20211123,000000,72.8128,73.3737,72.8029,73.2853,11356.401097387,0
+PPH.US,D,20211124,000000,73.1275,73.1275,72.7533,72.921,17617.833527878,0
+PPH.US,D,20211126,000000,72.38,72.5081,71.967,72.2321,39475.430424472,0
+PPH.US,D,20211129,000000,72.3304,72.3304,71.5728,71.5728,36441.415868385,0
+PPH.US,D,20211130,000000,71.2284,71.3178,70.2446,70.2744,57029.803488527,0
+PPH.US,D,20211201,000000,70.6675,71.5034,70.2059,70.2059,37423.542094209,0
+PPH.US,D,20211202,000000,70.3439,70.6139,69.8882,70.3141,65214.188703737,0
+PPH.US,D,20211203,000000,70.8254,70.9723,69.9299,70.3042,15258.715967999,0
+PPH.US,D,20211206,000000,70.6873,71.278,70.6873,70.8899,11231.494787641,0
+PPH.US,D,20211207,000000,71.1599,71.3972,71.0616,71.3466,12231.752574558,0
+PPH.US,D,20211208,000000,71.8191,72.0444,71.4845,71.9471,17596.680039937,0
+PPH.US,D,20211209,000000,71.9869,71.9869,71.6721,71.6811,8751.5001538139,0
+PPH.US,D,20211210,000000,71.6424,72.0544,71.553,71.8191,61783.294421521,0
+PPH.US,D,20211213,000000,71.8191,72.5577,71.8191,72.38,58863.105776734,0
+PPH.US,D,20211214,000000,72.0544,72.6758,71.9174,72.3115,17235.056127044,0
+PPH.US,D,20211215,000000,72.5865,74.0031,72.5865,73.9744,49578.739188601,0
+PPH.US,D,20211216,000000,74.4956,75.2619,74.2692,74.9373,45047.863533462,0
+PPH.US,D,20211217,000000,74.6523,74.6673,74.0418,74.0418,29531.276474374,0
+PPH.US,D,20211220,000000,73.7282,73.9148,72.911,73.8552,21572.528463867,0
+PPH.US,D,20211221,000000,74.2592,74.57,73.9942,74.4856,14006.63094369,0
+PPH.US,D,20211222,000000,74.436,75.1537,74.2494,75.118,18422.67337858,0
+PPH.US,D,20211223,000000,75.3413,75.6561,75.1537,75.4982,160329.33626633,0
+PPH.US,D,20211227,000000,75.8923,76.2825,75.6659,76.2567,160236.66384297,0
+PPH.US,D,20211228,000000,76.344,76.4036,75.8923,76.1286,76513.173190999,0
+PPH.US,D,20211229,000000,76.0988,76.4046,76.0293,76.2964,10709.708751766,0
+PPH.US,D,20211230,000000,76.5039,76.7897,76.1673,76.1673,20633.716522874,0
+PPH.US,D,20211231,000000,76.1385,76.4751,75.9797,75.9797,37495.061029629,0
+PPH.US,D,20220103,000000,76.1484,76.1484,75.1209,75.8814,167785.43711101,0
+PPH.US,D,20220104,000000,75.5856,75.6054,74.845,75.2202,43133.97652929,0
+PPH.US,D,20220105,000000,75.4664,75.8913,74.8251,74.8251,22770.218804899,0
+PPH.US,D,20220106,000000,74.9234,75.1805,74.154,74.7258,17989.530530267,0
+PPH.US,D,20220107,000000,74.9234,75.6491,74.8152,75.4863,18117.458766862,0
+PPH.US,D,20220110,000000,75.388,76.7501,75.2986,76.7401,198425.76073886,0
+PPH.US,D,20220111,000000,76.7103,77.165,76.2567,77.1154,117668.79494335,0
+PPH.US,D,20220112,000000,76.898,76.898,76.345,76.7103,27161.07851605,0
+PPH.US,D,20220113,000000,76.3262,76.3867,75.8318,75.8665,42357.341329175,0
+PPH.US,D,20220114,000000,75.8616,76.0888,75.3582,76.0591,44287.34527654,0
+PPH.US,D,20220118,000000,75.5856,75.8913,75.25,75.6054,70082.512856981,0
+PPH.US,D,20220119,000000,75.516,75.7235,74.8549,74.8747,57066.066610712,0
+PPH.US,D,20220120,000000,75.0524,75.5558,74.5194,74.5481,14754.054184267,0
+PPH.US,D,20220121,000000,74.7169,74.7169,73.6308,73.7787,108409.61107895,0
+PPH.US,D,20220124,000000,72.8803,73.206,71.0736,73.0977,116837.76505995,0
+PPH.US,D,20220125,000000,72.4256,73.7887,71.9719,73.2258,134371.99194502,0
+PPH.US,D,20220126,000000,73.2556,73.9108,72.3373,72.7909,68187.76472285,0
+PPH.US,D,20220127,000000,73.186,74.4756,73.186,73.6596,128601.11897296,0
+PPH.US,D,20220128,000000,73.3638,74.5292,73.1662,74.5292,83190.62421766,0
+PPH.US,D,20220131,000000,74.2324,74.9333,74.1143,74.8847,152361.52247529,0
+PPH.US,D,20220201,000000,75.0852,75.4177,74.8946,75.3781,42671.621721439,0
+PPH.US,D,20220202,000000,75.2401,76.0293,74.835,75.8814,28854.364860266,0
+PPH.US,D,20220203,000000,75.3284,75.4763,75.0326,75.1408,93989.983465938,0
+PPH.US,D,20220204,000000,74.697,75.2192,74.3773,74.8052,76389.274190202,0
+PPH.US,D,20220207,000000,75.0128,75.7235,74.9333,75.4367,63256.987414734,0
+PPH.US,D,20220208,000000,75.1705,75.5359,74.7258,75.4367,1388209.7338256,0
+PPH.US,D,20220209,000000,75.6739,76.5227,75.6739,76.4343,74362.568583679,0
+PPH.US,D,20220210,000000,75.802,76.6617,75.4177,75.6541,119439.64407668,0
+PPH.US,D,20220211,000000,75.4465,76.079,74.9433,74.9433,135592.85039189,0
+PPH.US,D,20220214,000000,74.7754,74.8549,74.0051,74.5581,112914.2967014,0
+PPH.US,D,20220215,000000,75.2202,75.9261,75.2202,75.8318,94662.865844247,0
+PPH.US,D,20220216,000000,75.5061,76.345,75.5061,76.1772,33884.86575439,0
+PPH.US,D,20220217,000000,75.9012,75.9012,75.2282,75.3185,26139.667241191,0
+PPH.US,D,20220218,000000,75.2003,75.5756,74.5322,74.8648,83795.009587399,0
+PPH.US,D,20220222,000000,74.4002,74.7754,73.8274,74.2722,67968.171371845,0
+PPH.US,D,20220223,000000,74.568,74.8847,73.8571,73.8969,89424.859306513,0
+PPH.US,D,20220224,000000,72.2976,73.611,72.1596,73.5911,65696.689690578,0
+PPH.US,D,20220225,000000,74.0051,76.2467,74.0051,75.9509,133471.45774411,0
+PPH.US,D,20220228,000000,74.9929,74.9929,73.9962,74.7457,86337.457376099,0
+PPH.US,D,20220301,000000,74.6871,74.9333,73.6497,74.1143,61404.546256485,0
+PPH.US,D,20220302,000000,74.1341,75.6342,74.1341,75.3284,33145.50098541,0
+PPH.US,D,20220303,000000,75.3582,75.4406,74.5879,75.1905,36178.508232548,0
+PPH.US,D,20220304,000000,74.2324,74.7169,73.8473,74.707,79968.242888004,0
+PPH.US,D,20220307,000000,74.3515,74.3515,73.3836,73.5216,68414.409236503,0
+PPH.US,D,20220308,000000,73.4432,74.2126,72.5646,72.92,101265.77600864,0
+PPH.US,D,20220309,000000,74.0547,74.8737,73.9168,74.5432,77932.471500935,0
+PPH.US,D,20220310,000000,74.0746,74.7556,73.9168,74.6445,47950.927926105,0
+PPH.US,D,20220311,000000,74.6077,75.0128,74.1927,74.2126,50932.562416815,0
+PPH.US,D,20220314,000000,74.5481,75.1309,73.9564,74.154,40694.274253444,0
+PPH.US,D,20220315,000000,74.4399,75.3781,74.4399,75.3086,202645.37792858,0
+PPH.US,D,20220316,000000,76.0194,76.2765,75.1905,76.2765,53325.92848098,0
+PPH.US,D,20220317,000000,76.2864,77.6782,76.2864,77.6286,38865.001201036,0
+PPH.US,D,20220318,000000,77.5403,78.1319,77.3626,78.0684,48722.526581471,0
+PPH.US,D,20220321,000000,77.8559,78.5866,77.7477,77.9056,36316.509558639,0
+PPH.US,D,20220322,000000,78.1131,78.1131,77.6782,77.994,35628.517546086,0
+PPH.US,D,20220323,000000,77.5501,78.0933,77.5501,77.6386,296396.62917347,0
+PPH.US,D,20220324,000000,77.7477,78.2312,77.5501,78.2312,59943.948279617,0
+PPH.US,D,20220325,000000,78.251,78.665,78.0833,78.4874,44774.882808129,0
+PPH.US,D,20220328,000000,78.3097,78.4288,77.8461,78.4188,160589.22197533,0
+PPH.US,D,20220329,000000,79.08,79.3857,78.7742,79.0502,36233.910224775,0
+PPH.US,D,20220330,000000,79.08,79.8206,79.0304,79.3857,276117.48540084,0
+PPH.US,D,20220331,000000,79.5446,79.6627,78.7146,78.7444,194055.04720669,0
+PPH.US,D,20220401,000000,78.9331,79.4741,78.665,79.4394,30933.450532167,0
+PPH.US,D,20220404,000000,79.4791,79.6677,79.0621,79.499,40679.164619202,0
+PPH.US,D,20220405,000000,79.6081,80.7895,79.6081,79.7769,218409.76298926,0
+PPH.US,D,20220406,000000,79.6577,81.2461,79.6577,81.1767,202736.03573404,0
+PPH.US,D,20220407,000000,81.2958,82.9636,81.1469,82.8345,147317.92656482,0
+PPH.US,D,20220408,000000,82.9834,83.6585,82.6459,83.3508,370172.9439485,0
+PPH.US,D,20220411,000000,83.4203,83.5891,82.0106,82.1595,271727.63299865,0
+PPH.US,D,20220412,000000,81.7425,81.8468,80.849,81.0874,323321.99739532,0
+PPH.US,D,20220413,000000,81.2759,81.4447,80.7399,81.405,113246.70865475,0
+PPH.US,D,20220414,000000,81.3454,81.683,81.132,81.1668,29135.404057196,0
+PPH.US,D,20220418,000000,80.9881,80.9881,79.757,80.0251,119260.34308365,0
+PPH.US,D,20220419,000000,79.8563,80.4123,79.6577,80.0748,72329.819123458,0
+PPH.US,D,20220420,000000,80.1343,80.7024,79.7612,80.3626,401334.04630327,0
+PPH.US,D,20220421,000000,80.5215,80.6108,79.1713,79.3202,414176.22810127,0
+PPH.US,D,20220422,000000,79.1515,79.1515,77.6127,77.6624,68799.201255236,0
+PPH.US,D,20220425,000000,77.3249,78.3673,76.6696,78.3375,72339.892212954,0
+PPH.US,D,20220426,000000,77.8609,78.4962,77.1858,77.1858,360572.28235021,0
+PPH.US,D,20220427,000000,77.3546,78.2084,77.176,77.6922,116163.8753727,0
+PPH.US,D,20220428,000000,77.8907,78.7346,77.3348,78.536,75950.087488192,0
+PPH.US,D,20220429,000000,77.9999,78.4466,76.9377,76.9873,66099.613270404,0
+PPH.US,D,20220502,000000,76.7292,77.1047,75.5379,76.4512,57553.604142301,0
+PPH.US,D,20220503,000000,76.6002,77.5731,76.6002,77.1263,62212.408034036,0
+PPH.US,D,20220504,000000,76.898,78.0198,76.0045,77.9205,95120.184107349,0
+PPH.US,D,20220505,000000,77.444,77.5135,75.8556,76.3818,135476.00255374,0
+PPH.US,D,20220506,000000,75.6669,76.7093,75.5578,76.5505,165150.31689895,0
+PPH.US,D,20220509,000000,75.7662,75.8158,74.4558,74.6345,172870.33268841,0
+PPH.US,D,20220510,000000,74.8927,75.3096,74.1183,74.843,112029.87944368,0
+PPH.US,D,20220511,000000,74.4658,75.9647,74.0488,74.0687,119745.86599734,0
+PPH.US,D,20220512,000000,73.5623,74.8827,73.4532,74.8827,113456.22891626,0
+PPH.US,D,20220513,000000,75.3791,75.9052,75.1507,75.7365,92392.391471929,0
+PPH.US,D,20220516,000000,75.7762,76.9774,75.7762,76.6498,80583.708656187,0
+PPH.US,D,20220517,000000,77.4042,78.0198,76.9774,77.9304,168332.40587063,0
+PPH.US,D,20220518,000000,77.4738,77.7418,75.9449,76.1038,106494.71676583,0
+PPH.US,D,20220519,000000,75.5081,76.7987,75.4684,76.357,114958.12656007,0
+PPH.US,D,20220520,000000,77.0965,77.8411,76.3321,77.6624,153924.86596501,0
+PPH.US,D,20220523,000000,78.258,78.5062,77.7915,77.9702,96365.21796901,0
+PPH.US,D,20220524,000000,77.9702,78.2779,77.3348,78.1389,83737.592977273,0
+PPH.US,D,20220525,000000,77.98,78.7742,77.9502,78.6154,562366.48421641,0
+PPH.US,D,20220526,000000,78.8338,79.3004,78.7842,79.1217,242601.29472199,0
+PPH.US,D,20220527,000000,79.1713,79.5982,78.7842,79.5883,155574.83802439,0
+PPH.US,D,20220531,000000,78.8835,78.8835,77.851,78.6551,148253.71657896,0
+PPH.US,D,20220601,000000,78.7842,78.9231,77.1858,77.9304,80101.207669346,0
+PPH.US,D,20220602,000000,78.2382,78.4367,76.8086,78.3673,301101.76927688,0
+PPH.US,D,20220603,000000,77.99,78.3275,77.6922,77.712,105020.01646366,0
+PPH.US,D,20220606,000000,78.268,78.268,77.4242,77.5829,167332.14808371,0
+PPH.US,D,20220607,000000,77.5234,78.8437,77.5234,78.8437,161457.52228985,0
+PPH.US,D,20220608,000000,78.4764,78.6849,77.8907,78.0098,103974.42977401,0
+PPH.US,D,20220609,000000,77.7318,77.9552,76.342,76.342,86652.745077312,0
+PPH.US,D,20220610,000000,75.4585,75.6967,74.982,75.1905,151742.0274713,0
+PPH.US,D,20220613,000000,73.7708,74.019,72.7781,72.9468,258956.97013607,0
+PPH.US,D,20220614,000000,72.9468,72.9468,71.8846,72.3612,335691.75129598,0
+PPH.US,D,20220615,000000,72.7086,73.6021,72.0335,72.9568,184245.87265584,0
+PPH.US,D,20220616,000000,72.0037,72.3313,71.5768,72.1228,174255.38249407,0
+PPH.US,D,20220617,000000,72.2221,72.9072,72.0732,72.4405,723155.15336375,0
+PPH.US,D,20220621,000000,73.4532,74.0091,73.0263,73.6864,499158.85494021,0
+PPH.US,D,20220622,000000,73.3439,75.1011,73.3439,74.5154,233346.1400934,0
+PPH.US,D,20220623,000000,74.7338,75.6272,74.6841,75.528,129906.5913716,0
+PPH.US,D,20220624,000000,76.5207,77.5731,76.3222,77.5433,114587.43686663,0
+PPH.US,D,20220627,000000,77.444,78.4268,77.444,77.98,165684.19064222,0
+PPH.US,D,20220628,000000,77.98,78.0495,76.4115,76.4214,197724.67370996,0
+PPH.US,D,20220629,000000,76.7391,77.2851,76.62,77.0667,421424.82330233,0
+PPH.US,D,20220630,000000,76.3916,76.7589,75.796,76.2825,218167.00153242,0
+PPH.US,D,20220701,000000,75.9837,77.0792,75.3412,76.9498,181383.33881468,0
+PPH.US,D,20220705,000000,76.3323,76.5912,74.9976,76.5912,264163.74078857,0
+PPH.US,D,20220706,000000,76.6609,76.9298,76.0434,76.6012,98912.17859084,0
+PPH.US,D,20220707,000000,76.8502,77.0394,76.6709,76.9398,140552.38346013,0
+PPH.US,D,20220708,000000,76.5514,77.3482,76.1629,76.8302,132808.2872974,0
+PPH.US,D,20220711,000000,76.4617,76.88,76.2426,76.3223,86299.532928168,0
+PPH.US,D,20220712,000000,76.3522,76.5148,75.5355,75.7048,72391.686429256,0
+PPH.US,D,20220713,000000,75.1968,75.5355,74.8383,75.1968,106404.26280791,0
+PPH.US,D,20220714,000000,74.1809,74.8283,73.8618,74.7586,69514.13170316,0
+PPH.US,D,20220715,000000,75.4857,76.2127,75.2068,76.1231,188899.5197915,0
+PPH.US,D,20220718,000000,76.6111,76.6111,74.7038,74.9777,121663.5359158,0
+PPH.US,D,20220719,000000,75.9139,76.4916,75.8343,76.4319,167084.92400158,0
+PPH.US,D,20220720,000000,76.2625,76.2625,75.1172,75.3064,233568.88816694,0
+PPH.US,D,20220721,000000,75.1072,75.904,75.0076,75.8243,323106.4231857,0
+PPH.US,D,20220722,000000,75.894,76.1331,75.2168,75.5454,49576.071078312,0
+PPH.US,D,20220725,000000,75.894,76.3024,75.8143,76.1928,149582.64417419,0
+PPH.US,D,20220726,000000,76.2028,76.9896,76.1131,76.6211,159279.58190784,0
+PPH.US,D,20220727,000000,76.9597,77.8262,76.4219,77.6669,152999.36389956,0
+PPH.US,D,20220728,000000,77.2585,77.5075,75.9837,77.0792,830654.46561026,0
+PPH.US,D,20220729,000000,76.9896,77.0494,76.2426,76.5912,93898.044500776,0
+PPH.US,D,20220801,000000,76.392,76.6709,75.9438,76.0335,143256.24070974,0
+PPH.US,D,20220802,000000,76.2825,76.5414,75.4956,75.5554,62049.1563408,0
+PPH.US,D,20220803,000000,75.8741,75.8741,74.7686,74.7686,326475.95342324,0
+PPH.US,D,20220804,000000,75.3462,75.4159,74.7287,74.7486,297783.74078973,0
+PPH.US,D,20220805,000000,74.3901,75.2267,74.2905,75.1769,144987.19128468,0
+PPH.US,D,20220808,000000,75.5056,75.959,75.2068,75.655,178794.94520551,0
+PPH.US,D,20220809,000000,75.5853,76.1032,75.4757,75.6948,51203.606392688,0
+PPH.US,D,20220810,000000,76.2227,76.3522,75.5753,76.0733,107155.2784866,0
+PPH.US,D,20220811,000000,75.4657,76.1829,75.3462,75.5255,77586.5462174,0
+PPH.US,D,20220812,000000,75.5753,76.4418,75.5155,76.392,112838.09765956,0
+PPH.US,D,20220815,000000,76.1032,76.392,75.7446,76.2327,52003.81962252,0
+PPH.US,D,20220816,000000,76.0633,76.3708,75.8243,76.2327,39042.774975216,0
+PPH.US,D,20220817,000000,75.5454,75.7845,74.8781,75.147,114248.76213624,0
+PPH.US,D,20220818,000000,74.9478,74.9478,74.3901,74.669,34853.954906384,0
+PPH.US,D,20220819,000000,74.6391,75.3462,74.6391,74.9478,261749.04465589,0
+PPH.US,D,20220822,000000,74.9279,75.0176,74.1112,74.2008,52842.18605528,0
+PPH.US,D,20220823,000000,74.0216,74.0216,73.3841,73.5037,253345.29969517,0
+PPH.US,D,20220824,000000,73.4837,73.9319,73.3045,73.6531,169372.10811395,0
+PPH.US,D,20220825,000000,73.9319,74.1311,73.3642,74.0714,33855.94744032,0
+PPH.US,D,20220826,000000,74.2805,74.2805,72.3981,72.5276,81722.152608464,0
+PPH.US,D,20220829,000000,72.0894,72.0894,71.2627,71.4818,304985.65985822,0
+PPH.US,D,20220830,000000,71.5914,71.5914,70.6265,70.6651,247175.52516905,0
+PPH.US,D,20220831,000000,70.944,71.2029,70.4161,70.4559,45346.085711584,0
+PPH.US,D,20220901,000000,70.0775,70.9141,69.8384,70.8245,137538.28042882,0
+PPH.US,D,20220902,000000,71.1133,71.3225,69.9082,70.0078,39994.596985104,0
+PPH.US,D,20220906,000000,70.2069,70.7547,69.8485,69.9181,123975.82081957,0
+PPH.US,D,20220907,000000,69.8384,70.8743,69.5396,70.7547,388197.79544418,0
+PPH.US,D,20220908,000000,70.446,71.2527,70.202,71.1233,64777.110350152,0
+PPH.US,D,20220909,000000,71.8005,72.3085,71.7408,72.2686,130603.43378082,0
+PPH.US,D,20220912,000000,72.916,73.4339,72.7069,72.916,95478.39032732,0
+PPH.US,D,20220913,000000,71.8005,71.8005,70.3962,70.5157,228537.68553872,0
+PPH.US,D,20220914,000000,70.6253,70.9141,70.2567,70.436,27872.922802216,0
+PPH.US,D,20220915,000000,70.5157,71.0336,70.3464,70.4161,62398.559357088,0
+PPH.US,D,20220916,000000,70.1074,70.5755,69.7765,70.2767,281928.07287818,0
+PPH.US,D,20220919,000000,69.7488,69.8882,69.1153,69.8185,112326.041515,0
+PPH.US,D,20220920,000000,69.2807,69.2807,68.5736,68.942,33328.83082092,0
+PPH.US,D,20220921,000000,68.942,69.2807,67.8564,67.9062,236976.5716074,0
+PPH.US,D,20220922,000000,67.8066,68.6931,67.5776,68.4142,68593.434674608,0
+PPH.US,D,20220923,000000,67.7867,67.9062,66.8804,67.468,103874.10303479,0
+PPH.US,D,20220926,000000,67.0298,67.3784,66.4521,66.721,199207.91280365,0
+PPH.US,D,20220927,000000,67.229,67.6473,66.3226,66.462,272733.15097253,0
+PPH.US,D,20220928,000000,67.3286,68.3244,67.1642,68.0855,359702.37301525,0
+PPH.US,D,20220929,000000,67.8763,68.1253,67.1991,67.6373,174948.49993138,0
+PPH.US,D,20220930,000000,67.5576,68.1004,66.9501,66.97,216320.62834851,0
+PPH.US,D,20221003,000000,67.43,68.22,67.25,67.97,90248,0
+PPH.US,D,20221004,000000,68.68,69.82,68.68,69.78,592249,0
+PPH.US,D,20221005,000000,69.25,70.05,69,69.7132,591144,0
+PPH.US,D,20221006,000000,69.2,69.38,68.52,68.63,54372,0
+PPH.US,D,20221007,000000,68.43,68.43,67.39,67.78,108537,0
+PPH.US,D,20221010,000000,67.75,67.81,67.08,67.31,30769,0
+PPH.US,D,20221011,000000,67.3,68.72,67.22,68.01,90956,0
+PPH.US,D,20221012,000000,67.91,68.35,67.66,67.71,65657,0
+PPH.US,D,20221013,000000,66.77,69.05,66.756,68.81,94261,0
+PPH.US,D,20221014,000000,68.89,69.43,68.13,68.28,371666,0
+PPH.US,D,20221017,000000,69.02,69.58,68.99,69.3,50819,0
+PPH.US,D,20221018,000000,69.88,70.06,69.39,69.71,49599,0
+PPH.US,D,20221019,000000,69.21,69.21,68.14,68.53,298163,0
+PPH.US,D,20221020,000000,68.52,68.78,68.1,68.21,51797,0
+PPH.US,D,20221021,000000,68.21,69.94,68,69.76,136299,0
+PPH.US,D,20221024,000000,70.07,70.91,70.07,70.72,425808,0
+PPH.US,D,20221025,000000,70.61,71.4,70.55,71.4,70454,0
+PPH.US,D,20221026,000000,71.66,72.68,71.66,72.27,141045,0
+PPH.US,D,20221027,000000,72.34,72.65,72.05,72.06,34213,0
+PPH.US,D,20221028,000000,72.26,73.2,72.18,73.14,41913,0
+PPH.US,D,20221031,000000,72.89,73.18,72.61,72.85,40473,0
+PPH.US,D,20221101,000000,72.73,73.03,71.75,72.48,247804,0
+PPH.US,D,20221102,000000,72.78,73.52,71.9,71.91,68277,0
+PPH.US,D,20221103,000000,71,71.81,70.6,71.58,203079,0
+PPH.US,D,20221104,000000,72.21,72.22,71.27,71.99,258676,0
+PPH.US,D,20221107,000000,72.15,73.15,72.07,72.9,284189,0
+PPH.US,D,20221108,000000,72.68,73.455,72.36,72.85,195643,0
+PPH.US,D,20221109,000000,72.89,73.32,72.2601,72.38,173094,0
+PPH.US,D,20221110,000000,74.01,74.139,73.04,73.98,189842,0
+PPH.US,D,20221111,000000,73.25,73.25,71.7,72.7,349333,0
+PPH.US,D,20221114,000000,73.1,74.1999,73.1,73.52,334622,0
+PPH.US,D,20221115,000000,73.94,74,72.68,73.25,136056,0
+PPH.US,D,20221116,000000,73.51,73.8828,73.12,73.26,88381,0
+PPH.US,D,20221117,000000,72.59,73.42,72.59,73.32,160883,0
+PPH.US,D,20221118,000000,73.74,74.23,73.72,74.14,156101,0
+PPH.US,D,20221121,000000,74.09,74.6372,73.95,74.58,76482,0
+PPH.US,D,20221122,000000,74.83,75.38,74.8,75.38,53911,0
+PPH.US,D,20221123,000000,75.27,75.48,75.035,75.37,64320,0
+PPH.US,D,20221125,000000,75.43,75.98,75.43,75.98,17651,0
+PPH.US,D,20221128,000000,75.6,76.09,75.6,75.95,81623,0
+PPH.US,D,20221129,000000,75.92,76.065,75.66,75.97,27573,0
+PPH.US,D,20221130,000000,75.96,77.12,75.54,77.03,107617,0
+PPH.US,D,20221201,000000,77.48,78,77.4422,77.88,104704,0
+PPH.US,D,20221202,000000,77.26,78.13,77.26,78.03,96634,0
+PPH.US,D,20221205,000000,77.79,78.03,77.46,77.64,51598,0
+PPH.US,D,20221206,000000,77.58,77.92,76.44,77.87,200732,0
+PPH.US,D,20221207,000000,77.5,78.07,77.47,77.63,93396,0
+PPH.US,D,20221208,000000,77.82,78.22,77.71,78.22,35477,0
+PPH.US,D,20221209,000000,78.2,78.66,77.52,77.56,143571,0
+PPH.US,D,20221212,000000,77.67,78.14,77.59,78.02,57234,0
+PPH.US,D,20221213,000000,79.25,79.3,78.51,78.73,73286,0
+PPH.US,D,20221214,000000,78.74,79.6038,78.65,79.26,78062,0
+PPH.US,D,20221215,000000,78.74,78.9,77.94,78.11,104542,0
+PPH.US,D,20221216,000000,77.22,77.39,76.77,76.94,192597,0
+PPH.US,D,20221219,000000,76.95,77.09,76.43,76.86,35424,0
+PPH.US,D,20221220,000000,76.88,77.18,76.69,76.9,105136,0
+PPH.US,D,20221221,000000,77.23,78.12,77.23,77.76,164545,0
+PPH.US,D,20221222,000000,77.42,77.88,77.14,77.81,127472,0
+PPH.US,D,20221223,000000,77.88,78.27,77.59,78.27,63265,0
+PPH.US,D,20221227,000000,78.31,78.42,77.785,78.01,71825,0
+PPH.US,D,20221228,000000,77.92,78.105,77.19,77.19,61415,0
+PPH.US,D,20221229,000000,77.56,78.2956,77.56,78.1,63457,0
+PPH.US,D,20221230,000000,77.83,77.85,77.14,77.7408,83641,0
+PPH.US,D,20230103,000000,78.05,78.35,77.72,78.35,227646,0
+PPH.US,D,20230104,000000,78.67,79.1,78.19,78.8,106287,0
+PPH.US,D,20230105,000000,78.16,78.43,77.77,78.21,87457,0
+PPH.US,D,20230106,000000,78.66,79.7,78.23,79.63,83425,0
+PPH.US,D,20230109,000000,79.89,79.89,78.45,78.45,185385,0
+PPH.US,D,20230110,000000,78.41,78.65,78.24,78.59,34361,0
+PPH.US,D,20230111,000000,78.58,78.785,78.1219,78.73,107042,0
+PPH.US,D,20230112,000000,78.71,79.05,78.13,78.97,64966,0
+PPH.US,D,20230113,000000,78.88,79.5,78.88,79.5,50805,0
+PPH.US,D,20230117,000000,79.59,79.79,79.28,79.34,43594,0
+PPH.US,D,20230118,000000,79.4,79.4,78.44,78.49,76166,0
+PPH.US,D,20230119,000000,78.33,78.97,78.17,78.69,23831,0
+PPH.US,D,20230120,000000,78.65,78.7,78.02,78.7,64759,0
+PPH.US,D,20230123,000000,78.62,78.82,78.36,78.57,841676,0
+PPH.US,D,20230124,000000,78.44,78.48,77,77.96,877827,0
+PPH.US,D,20230125,000000,77.73,78.33,77.73,78.33,102718,0
+PPH.US,D,20230126,000000,78.46,78.46,77.87,78.28,152789,0
+PPH.US,D,20230127,000000,78.14,78.52,77.98,78.0121,71960,0
+PPH.US,D,20230130,000000,77.94,78.4,77.46,77.55,83604,0
+PPH.US,D,20230131,000000,77.53,78.39,77.47,78.34,72965,0
+PPH.US,D,20230201,000000,78.03,78.35,77.14,78,221997,0
+PPH.US,D,20230202,000000,77.6,77.6,76.85,77.4,618464,0
+PPH.US,D,20230203,000000,77.32,77.75,77.19,77.38,133844,0
+PPH.US,D,20230206,000000,77.83,77.92,77.28,77.4501,113239,0
+PPH.US,D,20230207,000000,77.53,78.44,77.26,78.32,73197,0
+PPH.US,D,20230208,000000,78.35,78.37,77.82,77.922,206050,0
+PPH.US,D,20230209,000000,78.41,78.58,77.49,77.65,53489,0
+PPH.US,D,20230210,000000,77.54,78.11,77.54,78.11,158225,0
+PPH.US,D,20230213,000000,78.07,78.7695,78,78.75,432090,0
+PPH.US,D,20230214,000000,79.05,79.23,78.45,78.68,695701,0
+PPH.US,D,20230215,000000,78.25,78.35,77.95,78.26,120792,0
+PPH.US,D,20230216,000000,77.53,77.7,77.0757,77.28,112947,0
+PPH.US,D,20230217,000000,77.12,78.33,77.12,78.17,48239,0
+PPH.US,D,20230221,000000,78.19,78.19,77.56,77.7,44592,0
+PPH.US,D,20230222,000000,77.86,77.87,77.29,77.44,102687,0
+PPH.US,D,20230223,000000,77.45,77.99,77.19,77.64,258686,0
+PPH.US,D,20230224,000000,77.03,77.03,76.36,76.68,195659,0
+PPH.US,D,20230227,000000,76.94,77.16,76.13,76.33,48674,0
+PPH.US,D,20230228,000000,75.96,76.12,75.63,75.65,35401,0
+PPH.US,D,20230301,000000,75.7,76.05,75.63,75.84,246050,0
+PPH.US,D,20230302,000000,75.33,75.91,75.24,75.84,596963,0
+PPH.US,D,20230303,000000,75.99,76.51,75.9,76.458,55579,0
+PPH.US,D,20230306,000000,76.34,76.57,76.04,76.25,84574,0
+PPH.US,D,20230307,000000,76.37,76.37,74.93,75.14,230558,0
+PPH.US,D,20230308,000000,75.04,75.2,74.575,74.83,146320,0
+PPH.US,D,20230309,000000,75.17,75.245,74,74.26,109186,0
+PPH.US,D,20230310,000000,74.18,74.73,73.56,73.75,120561,0
+PPH.US,D,20230313,000000,73.56,74.76,73.56,73.68,64478,0
+PPH.US,D,20230314,000000,74.19,74.47,73.9,74.45,54165,0
+PPH.US,D,20230315,000000,73.68,74.37,73.46,74.18,242016,0
+PPH.US,D,20230316,000000,73.98,74.77,73.4,74.77,180513,0
+PPH.US,D,20230317,000000,74.5501,74.5501,73.9,73.9489,188026,0
+PPH.US,D,20230320,000000,74.2,75.01,74.2,75.01,84035,0
+PPH.US,D,20230321,000000,75.31,75.5687,75.07,75.56,86911,0
+PPH.US,D,20230322,000000,75.58,75.67,74.59,74.59,94082,0
+PPH.US,D,20230323,000000,75.14,75.43,74.35,74.68,69732,0
+PPH.US,D,20230324,000000,74.55,75.66,74.21,75.55,32192,0
+PPH.US,D,20230327,000000,76.27,76.78,76.23,76.6,195298,0
+PPH.US,D,20230328,000000,76.3371,76.7,76.3371,76.5692,20701,0
+PPH.US,D,20230329,000000,76.91,76.91,76.52,76.7264,22464,0
+PPH.US,D,20230330,000000,77.07,77.1,76.68,77.04,84131,0
+PPH.US,D,20230331,000000,77.31,77.63,77.31,77.63,85888,0
+PPH.US,D,20230403,000000,76.91,77.55,76.88,77.51,60167,0
+PPH.US,D,20230404,000000,77.73,77.9,77.42,77.62,48391,0
+PPH.US,D,20230405,000000,78.22,79,78.22,78.94,259817,0
+PPH.US,D,20230406,000000,79.48,79.92,79.47,79.81,58761,0
+PPH.US,D,20230410,000000,79.61,79.61,79.1137,79.59,65923,0
+PPH.US,D,20230411,000000,79.58,79.81,79.385,79.47,146587,0
+PPH.US,D,20230412,000000,79.94,80.18,79.6,79.72,188217,0
+PPH.US,D,20230413,000000,80,80.62,80,80.55,120401,0
+PPH.US,D,20230414,000000,79.87,79.91,79.16,79.4978,151212,0
+PPH.US,D,20230417,000000,79.55,79.64,79.2211,79.45,58713,0
+PPH.US,D,20230418,000000,79.52,79.52,78.69,78.8533,307455,0
+PPH.US,D,20230419,000000,78.75,78.9,78.43,78.71,196679,0
+PPH.US,D,20230420,000000,78.7,78.95,78.59,78.95,29531,0
+PPH.US,D,20230421,000000,79.42,79.82,79.42,79.82,116638,0
+PPH.US,D,20230424,000000,79.62,79.7,79.37,79.6989,51131,0
+PPH.US,D,20230425,000000,79.98,80.23,79.43,79.54,157876,0
+PPH.US,D,20230426,000000,79.33,79.33,78.14,78.34,65628,0
+PPH.US,D,20230427,000000,78.5,78.87,77.72,78.79,100855,0
+PPH.US,D,20230428,000000,78.48,79.09,78.37,78.87,36253,0
+PPH.US,D,20230501,000000,78.9,79.48,78.8,79.3,161738,0
+PPH.US,D,20230502,000000,79.09,79.67,78.67,79.2071,151252,0
+PPH.US,D,20230503,000000,79.48,79.91,79.25,79.34,181069,0
+PPH.US,D,20230504,000000,78.92,78.92,78.4209,78.61,191678,0
+PPH.US,D,20230505,000000,78.92,79.67,78.73,79.4736,95850,0
+PPH.US,D,20230508,000000,79.43,79.6647,79.2,79.54,57309,0
+PPH.US,D,20230509,000000,79.29,79.72,79.2,79.28,122401,0
+PPH.US,D,20230510,000000,79.18,79.4,78.49,79.2389,93807,0
+PPH.US,D,20230511,000000,79.04,79.04,78.4,78.81,292939,0
+PPH.US,D,20230512,000000,78.89,79.19,78.38,78.67,196123,0
+PPH.US,D,20230515,000000,78.67,78.84,78.46,78.76,36744,0
+PPH.US,D,20230516,000000,78.65,78.65,78.16,78.26,118657,0
+PPH.US,D,20230517,000000,78.38,78.38,77.4,78.11,146185,0
+PPH.US,D,20230518,000000,77.88,78,77.37,77.9,149563,0
+PPH.US,D,20230519,000000,78.19,78.89,78.19,78.46,53905,0
+PPH.US,D,20230522,000000,78.48,79.005,78.29,78.42,198485,0
+PPH.US,D,20230523,000000,78.35,78.35,77.58,77.64,188049,0
+PPH.US,D,20230524,000000,77.4,77.4301,76.89,76.92,127170,0
+PPH.US,D,20230525,000000,76.72,76.72,75.505,75.99,74817,0
+PPH.US,D,20230526,000000,76.26,76.66,75.74,75.83,70731,0
+PPH.US,D,20230530,000000,75.59,75.6223,74.9123,75.02,57923,0
+PPH.US,D,20230531,000000,74.91,75.77,74.66,75.65,28027,0
+PPH.US,D,20230601,000000,75.55,75.87,75.01,75.7,200302,0
+PPH.US,D,20230602,000000,76.09,76.74,75.9,76.68,45560,0
+PPH.US,D,20230605,000000,76.85,77.12,76.7405,76.9,173164,0
+PPH.US,D,20230606,000000,77.36,77.45,76.59,76.9,241572,0
+PPH.US,D,20230607,000000,76.88,76.88,76.3448,76.5,41130,0
+PPH.US,D,20230608,000000,76.58,77.17,76.58,77.14,15437,0
+PPH.US,D,20230609,000000,76.9,77.1301,76.83,77.05,24895,0
+PPH.US,D,20230612,000000,77.15,77.15,76.76,77.12,83686,0
+PPH.US,D,20230613,000000,77.11,77.6238,77.0302,77.5,56429,0
+PPH.US,D,20230614,000000,77.54,77.75,76.97,77.18,86074,0
+PPH.US,D,20230615,000000,77.35,78.48,77.35,78.47,108087,0
+PPH.US,D,20230616,000000,78.69,78.97,78.65,78.83,40024,0
+PPH.US,D,20230620,000000,78.48,78.8724,78.25,78.64,100812,0
+PPH.US,D,20230621,000000,78.61,78.812,78.2872,78.64,24927,0
+PPH.US,D,20230622,000000,78.53,78.965,78.5265,78.83,91131,0
+PPH.US,D,20230623,000000,78.64,78.78,78.431,78.47,47792,0
+PPH.US,D,20230626,000000,78.14,78.38,77.555,78.03,25914,0
+PPH.US,D,20230627,000000,77.9,78.05,77.355,77.89,32195,0
+PPH.US,D,20230628,000000,77.88,77.88,77.18,77.46,45281,0
+PPH.US,D,20230629,000000,77.25,78.08,77.155,78.03,210929,0
+PPH.US,D,20230630,000000,78.47,78.95,78.47,78.77,116983,0
+PPH.US,D,20230703,000000,77.91,77.91,77.36,77.53,344193,0
+PPH.US,D,20230705,000000,77.42,77.75,77.37,77.48,70392,0
+PPH.US,D,20230706,000000,76.98,76.98,76.38,76.78,110964,0
+PPH.US,D,20230707,000000,76.67,76.8099,76.22,76.26,76631,0
+PPH.US,D,20230710,000000,76.44,76.89,76.37,76.74,341056,0
+PPH.US,D,20230711,000000,76.94,77.05,76.78,77.02,58326,0
+PPH.US,D,20230712,000000,77.39,77.49,76.94,77.06,55176,0
+PPH.US,D,20230713,000000,77.55,77.71,77.27,77.33,121602,0
+PPH.US,D,20230714,000000,77.94,78.13,77.72,77.89,62471,0
+PPH.US,D,20230717,000000,77.84,77.84,77.26,77.57,123206,0
+PPH.US,D,20230718,000000,77.73,78.59,77.73,78.24,270894,0
+PPH.US,D,20230719,000000,78.38,79.03,78.38,78.87,102485,0
+PPH.US,D,20230720,000000,79.43,80.2,79.43,80.05,232142,0
+PPH.US,D,20230721,000000,80.25,81.09,80.25,80.96,183403,0
+PPH.US,D,20230724,000000,80.77,81.21,80.71,80.77,87760,0
+PPH.US,D,20230725,000000,80.21,80.81,80.21,80.53,207634,0
+PPH.US,D,20230726,000000,80.22,80.66,80.04,80.55,72998,0
+PPH.US,D,20230727,000000,80.57,80.94,79.98,80.07,74536,0
+PPH.US,D,20230728,000000,80.32,80.56,80.09,80.47,54366,0
+PPH.US,D,20230731,000000,80.62,80.62,80,80.42,38677,0
+PPH.US,D,20230801,000000,80.21,80.46,79.48,79.64,101871,0
+PPH.US,D,20230802,000000,79.42,80.34,79.42,79.87,131288,0
+PPH.US,D,20230803,000000,79.4,79.95,79.4,79.85,43626,0
+PPH.US,D,20230804,000000,79.66,80.2,79.44,79.54,244756,0
+PPH.US,D,20230807,000000,79.9,80.585,79.9,80.46,430878,0
+PPH.US,D,20230808,000000,81.39,82.63,81.39,82.53,243820,0
+PPH.US,D,20230809,000000,82.48,83.01,82.48,82.6,435489,0
+PPH.US,D,20230810,000000,82.88,83.35,82.42,82.56,237578,0
+PPH.US,D,20230811,000000,82.42,83.29,82.42,83.18,141311,0
+PPH.US,D,20230814,000000,82.96,83.22,82.77,83,160199,0
+PPH.US,D,20230815,000000,82.7,82.91,82.57,82.73,127421,0
+PPH.US,D,20230816,000000,82.5,82.73,82.09,82.16,217897,0
+PPH.US,D,20230817,000000,82.37,82.54,81.93,81.99,261837,0
+PPH.US,D,20230818,000000,81.65,82.19,81.56,82.06,113510,0
+PPH.US,D,20230821,000000,82.12,82.38,81.97,82.28,175811,0
+PPH.US,D,20230822,000000,82.39,82.42,81.92,81.97,39865,0
+PPH.US,D,20230823,000000,82.28,82.46,82.1,82.33,117890,0
+PPH.US,D,20230824,000000,82.07,82.58,81.53,81.53,32425,0
+PPH.US,D,20230825,000000,81.91,82.35,81.4,82.13,64399,0
+PPH.US,D,20230828,000000,82.16,82.58,82.13,82.32,199743,0
+PPH.US,D,20230829,000000,82.56,83.08,82.47,83.03,486785,0
+PPH.US,D,20230830,000000,82.94,83.14,82.66,82.72,160818,0
+PPH.US,D,20230831,000000,82.69,82.69,81.86,81.9,61485,0
+PPH.US,D,20230901,000000,82.32,82.62,82.14,82.26,231436,0
+PPH.US,D,20230905,000000,82.15,82.15,81.1,81.13,65408,0
+PPH.US,D,20230906,000000,80.98,80.98,80,80.29,122638,0
+PPH.US,D,20230907,000000,80.46,81.12,80.46,80.86,89518,0
+PPH.US,D,20230908,000000,80.87,81.515,80.87,81.36,18868,0
+PPH.US,D,20230911,000000,81.63,82.35,81.63,82.05,133693,0
+PPH.US,D,20230912,000000,82,82.3,81.78,82.05,131592,0
+PPH.US,D,20230913,000000,81.98,82.13,81.66,81.71,227192,0
+PPH.US,D,20230914,000000,82.11,82.46,82.11,82.34,30209,0
+PPH.US,D,20230915,000000,82.31,82.7,81.93,81.95,24529,0
+PPH.US,D,20230918,000000,81.75,81.8589,81.35,81.61,45435,0
+PPH.US,D,20230919,000000,81.43,81.76,81.25,81.73,42966,0
+PPH.US,D,20230920,000000,82.24,82.81,82.24,82.33,83801,0
+PPH.US,D,20230921,000000,82,82,81.06,81.06,50450,0
+PPH.US,D,20230922,000000,81.11,81.2443,80.71,80.71,10757,0
+PPH.US,D,20230925,000000,80.58,81.16,80.41,81.14,170301,0
+PPH.US,D,20230926,000000,80.94,81.2,80.67,80.73,28891,0
+PPH.US,D,20230927,000000,80.68,80.84,79.4937,80.03,44382,0
+PPH.US,D,20230928,000000,80.1,80.27,79.76,79.99,53880,0
+PPH.US,D,20230929,000000,80.58,80.58,79.6846,79.86,102191,0
+PPH.US,D,20231002,000000,79.33,79.33,78.55,79.16,223946,0
+PPH.US,D,20231003,000000,78.61,78.74,77.7,78.15,155459,0
+PPH.US,D,20231004,000000,78.23,78.35,77.8033,78.25,186207,0
+PPH.US,D,20231005,000000,78.2,78.7565,77.99,78.7565,44213,0
+PPH.US,D,20231006,000000,78.79,79.64,78.56,79.4588,25701,0
+PPH.US,D,20231009,000000,78.97,79.77,78.95,79.59,83253,0
+PPH.US,D,20231010,000000,79.63,80.49,79.63,80.16,39548,0
+PPH.US,D,20231011,000000,80.62,80.79,80.13,80.74,38210,0
+PPH.US,D,20231012,000000,80.79,80.79,80.03,80.35,179565,0
+PPH.US,D,20231013,000000,80.42,80.64,79.65,80.09,113258,0
+PPH.US,D,20231016,000000,80.26,80.645,80.155,80.5,15862,0
+PPH.US,D,20231017,000000,80.42,80.78,79.8,80.33,55754,0
+PPH.US,D,20231018,000000,80.06,80.06,79.1,79.23,241626,0
+PPH.US,D,20231019,000000,79.04,79.04,77.57,78.03,298516,0
+PPH.US,D,20231020,000000,78.1,78.33,77.8,77.82,53446,0
+PPH.US,D,20231023,000000,77.65,78.03,77.41,77.49,73975,0
+PPH.US,D,20231024,000000,77.5,78.105,77.5,77.92,70659,0
+PPH.US,D,20231025,000000,77.95,78.27,77.41,77.72,27236,0
+PPH.US,D,20231026,000000,77.22,77.37,76.47,76.55,242923,0
+PPH.US,D,20231027,000000,75.59,75.59,74.05,74.32,325474,0
+PPH.US,D,20231030,000000,75.18,75.46,74.96,75.25,210367,0
+PPH.US,D,20231031,000000,75.46,75.46,74.54,75.31,204140,0
+PPH.US,D,20231101,000000,75.31,75.78,75.3,75.43,65865,0
+PPH.US,D,20231102,000000,75.75,76.18,75.5623,76.17,179353,0
+PPH.US,D,20231103,000000,76.38,76.88,76.24,76.55,27136,0
+PPH.US,D,20231106,000000,76.96,77.34,76.8,77.06,174343,0
+PPH.US,D,20231107,000000,76.98,77.42,76.97,77.28,24835,0
+PPH.US,D,20231108,000000,77.79,78.088,77.2684,77.56,197353,0
+PPH.US,D,20231109,000000,77.72,77.72,75.94,75.9843,154451,0
+PPH.US,D,20231110,000000,76.21,76.36,75.42,76.28,120401,0
+PPH.US,D,20231113,000000,76.01,76.52,75.495,76.36,49503,0
+PPH.US,D,20231114,000000,76.72,77.16,76.6349,76.72,27327,0
+PPH.US,D,20231115,000000,76.73,76.83,76.31,76.66,102619,0
+PPH.US,D,20231116,000000,76.84,76.905,76.385,76.82,63410,0
+PPH.US,D,20231117,000000,77.29,77.36,77.05,77.35,172564,0
+PPH.US,D,20231120,000000,77.13,77.86,77.04,77.76,164809,0
+PPH.US,D,20231121,000000,77.73,78.16,77.73,77.81,139655,0
+PPH.US,D,20231122,000000,77.95,78.1654,77.73,78.06,93236,0
+PPH.US,D,20231124,000000,78.37,78.92,78.37,78.9,69181,0
+PPH.US,D,20231127,000000,78.75,79.04,78.29,78.5,83163,0
+PPH.US,D,20231128,000000,78.29,78.29,77.83,77.94,21117,0
+PPH.US,D,20231129,000000,78,78.06,77.6,77.7959,317591,0
+PPH.US,D,20231130,000000,77.78,78.58,77.61,78.51,132620,0
+PPH.US,D,20231201,000000,78.35,78.87,78.35,78.72,49166,0
+PPH.US,D,20231204,000000,78.37,79.34,78.37,79.25,37985,0
+PPH.US,D,20231205,000000,78.73,78.9,78.57,78.74,99366,0
+PPH.US,D,20231206,000000,78.98,78.98,78.28,78.32,62575,0
+PPH.US,D,20231207,000000,78.23,78.3829,77.7,78.23,258755,0
+PPH.US,D,20231208,000000,78.14,78.5,78.05,78.4347,33124,0
+PPH.US,D,20231211,000000,78.59,78.85,78.19,78.57,121770,0
+PPH.US,D,20231212,000000,78.47,78.9,78.33,78.89,23242,0
+PPH.US,D,20231213,000000,78.57,80.16,78.44,80.16,50146,0
+PPH.US,D,20231214,000000,80.18,80.27,79.45,79.76,190785,0
+PPH.US,D,20231215,000000,79.35,79.35,78.5946,78.805,42151,0
+PPH.US,D,20231218,000000,79.42,79.65,79.28,79.55,134695,0
+PPH.US,D,20231219,000000,79.82,80.42,79.6786,80.42,24429,0
+PPH.US,D,20231220,000000,80.61,80.61,79.47,79.51,82439,0
+PPH.US,D,20231221,000000,80.01,80.55,79.95,80.54,69968,0
+PPH.US,D,20231222,000000,80.73,81.12,80.52,80.77,19496,0
+PPH.US,D,20231226,000000,80.67,81.01,80.5713,80.85,31316,0
+PPH.US,D,20231227,000000,80.67,81.13,80.63,81.13,124430,0
+PPH.US,D,20231228,000000,81.09,81.551,81.09,81.31,105827,0
+PPH.US,D,20231229,000000,81.28,81.39,81.03,81.3663,21848,0
+PPH.US,D,20240102,000000,81.08,82.77,81.08,82.63,83067,0
+PPH.US,D,20240103,000000,83.04,83.83,82.7892,83.45,115922,0
+PPH.US,D,20240104,000000,83.65,84.39,83.65,83.8,441444,0
+PPH.US,D,20240105,000000,83.85,84.68,83.71,84.51,146178,0
+PPH.US,D,20240108,000000,84.74,85.05,84.1957,85.05,76416,0
+PPH.US,D,20240109,000000,85.02,85.53,84.832,85.01,88528,0
+PPH.US,D,20240110,000000,85.3,85.809,85.06,85.69,77694,0
+PPH.US,D,20240111,000000,85.74,85.74,84.99,85.43,57655,0
+PPH.US,D,20240112,000000,85.74,85.94,85.5,85.58,82886,0
+PPH.US,D,20240116,000000,85.27,85.27,84.66,84.76,60140,0
+PPH.US,D,20240117,000000,84.34,84.56,84.11,84.33,44925,0
+PPH.US,D,20240118,000000,84.21,84.41,83.6,84.32,109849,0
+PPH.US,D,20240119,000000,84.36,84.54,83.9055,84.38,181423,0
+PPH.US,D,20240122,000000,84.6,84.94,84.28,84.68,138905,0
+PPH.US,D,20240123,000000,84.36,84.619,83.97,84.58,148836,0
+PPH.US,D,20240124,000000,84.76,85.21,84.25,84.25,90999,0
+PPH.US,D,20240125,000000,84.23,84.33,83.74,84.31,95896,0
+PPH.US,D,20240126,000000,84.9,84.92,84.58,84.89,40870,0
+PPH.US,D,20240129,000000,84.89,85.337,84.87,85.32,81401,0
+PPH.US,D,20240130,000000,85.26,85.35,84.71,85.06,22471,0
+PPH.US,D,20240131,000000,85.67,86.4,85.28,85.3,83452,0
+PPH.US,D,20240201,000000,85.28,86.32,85.0583,86.31,139271,0
+PPH.US,D,20240202,000000,86.19,86.19,85.6,85.84,46853,0
+PPH.US,D,20240205,000000,86.57,86.9,86.1601,86.66,197629,0
+PPH.US,D,20240206,000000,87.34,87.56,86.93,87.43,295759,0
+PPH.US,D,20240207,000000,87.66,88.13,87.48,87.74,604941,0
+PPH.US,D,20240208,000000,87.19,87.19,86.495,86.94,140804,0
+PPH.US,D,20240209,000000,87.1,87.27,86.95,87.26,122340,0
+PPH.US,D,20240212,000000,87.24,87.42,86.92,87.38,42245,0
+PPH.US,D,20240213,000000,87,87.36,86.4,86.83,206540,0
+PPH.US,D,20240214,000000,87.14,87.52,86.89,87.5,40025,0
+PPH.US,D,20240215,000000,87.79,88.56,87.7021,88.44,36282,0
+PPH.US,D,20240216,000000,88.83,89.528,88.5,89.16,61397,0
+PPH.US,D,20240220,000000,89.75,89.88,88.87,88.95,173123,0
+PPH.US,D,20240221,000000,88.68,89,88.3,89,59855,0
+PPH.US,D,20240222,000000,89.38,90.25,89.23,90.04,114653,0
+PPH.US,D,20240223,000000,90.46,90.69,90.23,90.59,58771,0
+PPH.US,D,20240226,000000,90.87,90.93,90.29,90.41,102126,0
+PPH.US,D,20240227,000000,89.89,90.13,89.557,90.12,86745,0
+PPH.US,D,20240228,000000,89.95,89.95,89.18,89.43,145636,0
+PPH.US,D,20240229,000000,89.57,89.57,88.67,88.8,70999,0
+PPH.US,D,20240301,000000,89.33,89.7454,88.925,89.72,256797,0
+PPH.US,D,20240304,000000,90.05,90.05,89.33,89.56,151546,0
+PPH.US,D,20240305,000000,89.65,89.65,88.99,89.26,104286,0
+PPH.US,D,20240306,000000,89.65,89.94,89.4237,89.66,141750,0
+PPH.US,D,20240307,000000,90.22,91,90.22,90.77,97268,0
+PPH.US,D,20240308,000000,90.82,90.82,90.27,90.5,108169,0
+PPH.US,D,20240311,000000,90.42,90.5,89.63,90.15,214054,0
+PPH.US,D,20240312,000000,90.29,90.69,89.94,90.61,211626,0
+PPH.US,D,20240313,000000,90.78,90.86,89.96,90.21,102619,0
+PPH.US,D,20240314,000000,90.58,90.58,89.585,90.01,86979,0
+PPH.US,D,20240315,000000,89.63,89.91,89.274,89.55,191120,0
+PPH.US,D,20240318,000000,89.69,89.719,89.22,89.29,86541,0
+PPH.US,D,20240319,000000,89.24,89.63,88.88,89.58,50152,0
+PPH.US,D,20240320,000000,89.45,89.54,88.7,89.54,105400,0
+PPH.US,D,20240321,000000,89.64,89.87,89.31,89.49,370487,0
+PPH.US,D,20240322,000000,89.68,89.92,89.48,89.51,71029,0
+PPH.US,D,20240325,000000,89.64,90,89.54,89.73,82353,0
+PPH.US,D,20240326,000000,90.04,90.04,89.48,89.92,51645,0
+PPH.US,D,20240327,000000,90.31,90.89,90.12,90.89,453930,0
+PPH.US,D,20240328,000000,90.94,91.16,90.68,90.7,89727,0
+PPH.US,D,20240401,000000,90.37,90.37,88.98,89.28,104161,0
+PPH.US,D,20240402,000000,88.83,88.84,88.31,88.77,120705,0
+PPH.US,D,20240403,000000,88.69,89.21,88.58,88.71,130992,0
+PPH.US,D,20240404,000000,89.41,89.41,87.73,87.77,49782,0
+PPH.US,D,20240405,000000,87.8,88.48,87.47,88.32,42812,0
+PPH.US,D,20240408,000000,88.45,88.45,87.97,88.03,35559,0
+PPH.US,D,20240409,000000,88.01,88.15,87.25,87.68,44190,0
+PPH.US,D,20240410,000000,87.08,87.33,86.81,87.07,169644,0
+PPH.US,D,20240411,000000,87.37,87.38,86.44,86.8,89690,0
+PPH.US,D,20240412,000000,86.5,86.631,85.39,85.48,178854,0
+PPH.US,D,20240415,000000,86.1,86.52,85.29,85.44,102695,0
+PPH.US,D,20240416,000000,85.36,85.55,84.95,85.1,33254,0
+PPH.US,D,20240417,000000,85.5,85.69,84.89,85.19,140337,0
+PPH.US,D,20240418,000000,85.11,85.25,84.64,84.87,98220,0
+PPH.US,D,20240419,000000,84.94,85.26,84.8527,85.14,72769,0
+PPH.US,D,20240422,000000,85.42,86.45,85.39,85.92,48400,0
+PPH.US,D,20240423,000000,86.54,86.96,86.2,86.92,190081,0
+PPH.US,D,20240424,000000,86.72,86.74,86.06,86.37,91320,0
+PPH.US,D,20240425,000000,86.41,86.82,86,86.52,347614,0
+PPH.US,D,20240426,000000,86.52,87.06,86.33,86.8,616575,0
+PPH.US,D,20240429,000000,87.01,87.53,86.8,87.13,303595,0
+PPH.US,D,20240430,000000,87.68,88.29,87.51,87.56,549245,0
+PPH.US,D,20240501,000000,87.55,88.43,87.29,87.96,213064,0
+PPH.US,D,20240502,000000,88.04,88.04,87.26,87.41,128219,0
+PPH.US,D,20240503,000000,87.66,87.66,86.76,87.11,111114,0
+PPH.US,D,20240506,000000,87.28,87.63,87.09,87.63,64284,0
+PPH.US,D,20240507,000000,88.08,88.43,88,88.34,211069,0
+PPH.US,D,20240508,000000,88.84,88.92,88.49,88.56,404314,0
+PPH.US,D,20240509,000000,88.54,89.31,88.54,89.3,75774,0
+PPH.US,D,20240510,000000,89.53,89.7,89.24,89.25,71036,0
+PPH.US,D,20240513,000000,89.55,89.84,89.55,89.79,77462,0
+PPH.US,D,20240514,000000,89.76,90.1,89.61,89.95,83153,0
+PPH.US,D,20240515,000000,90.08,90.7799,90.08,90.71,52413,0
+PPH.US,D,20240516,000000,90.56,90.56,90.1158,90.24,109976,0
+PPH.US,D,20240517,000000,90.3,90.3,89.87,90.23,24910,0
+PPH.US,D,20240520,000000,90.29,90.51,90.02,90.31,61270,0
+PPH.US,D,20240521,000000,90.71,91.05,90.3907,90.45,141891,0
+PPH.US,D,20240522,000000,90,90.91,89.955,90.76,51899,0
+PPH.US,D,20240523,000000,91.01,91.03,89.9748,90.16,224955,0
+PPH.US,D,20240524,000000,90.22,90.22,89.84,89.87,53165,0
+PPH.US,D,20240528,000000,89.75,89.75,88.61,88.88,142086,0
+PPH.US,D,20240529,000000,88.29,88.7,88.28,88.69,242913,0
+PPH.US,D,20240530,000000,88.99,89.42,88.79,89.14,71064,0
+PPH.US,D,20240531,000000,89.69,90.48,89.58,90.46,309472,0
+PPH.US,D,20240603,000000,90.17,91.0602,90.115,90.72,85673,0
+PPH.US,D,20240604,000000,90.77,91.27,90.58,91.17,289716,0
+PPH.US,D,20240605,000000,91.77,91.86,91.19,91.77,276240,0
+PPH.US,D,20240606,000000,91.76,92.22,91.5709,92.12,102901,0
+PPH.US,D,20240607,000000,92.08,92.53,91.9281,92.25,118042,0
+PPH.US,D,20240610,000000,92.01,92.669,91.58,92.66,78433,0
+PPH.US,D,20240611,000000,92.45,92.519,91.58,92.28,103367,0
+PPH.US,D,20240612,000000,92.97,92.97,91.85,92.04,83992,0
+PPH.US,D,20240613,000000,91.79,92.06,91.3,91.93,292657,0
+PPH.US,D,20240614,000000,91.87,91.87,91.28,91.68,227902,0
+PPH.US,D,20240617,000000,91.48,91.68,91.24,91.62,150699,0
+PPH.US,D,20240618,000000,91.63,92.04,91.55,91.755,98576,0
+PPH.US,D,20240620,000000,91.66,92.27,91.53,91.92,181839,0
+PPH.US,D,20240621,000000,92.04,92.22,91.85,92.16,82162,0
+PPH.US,D,20240624,000000,92.77,93.26,92.62,93.03,208668,0
+PPH.US,D,20240625,000000,93.35,93.44,92.95,93.23,108338,0
+PPH.US,D,20240626,000000,92.91,92.91,92.38,92.41,71502,0
+PPH.US,D,20240627,000000,92.46,92.46,91.4101,91.94,39883,0
+PPH.US,D,20240628,000000,91.98,92.34,91.35,91.48,199349,0
+PPH.US,D,20240701,000000,91.62,92.33,91.54,91.69,112776,0
+PPH.US,D,20240702,000000,91.19,91.19,90.29,90.96,199066,0
+PPH.US,D,20240703,000000,91.08,91.17,90.14,90.59,72310,0
+PPH.US,D,20240705,000000,91,91.45,90.56,91.42,88610,0
+PPH.US,D,20240708,000000,91.57,91.87,91.33,91.53,79970,0
+PPH.US,D,20240709,000000,91.66,91.7,91.07,91.58,46348,0
+PPH.US,D,20240710,000000,91.83,92.62,91.64,92.58,122672,0
+PPH.US,D,20240711,000000,92.96,93.19,92.51,92.82,362280,0
+PPH.US,D,20240712,000000,93.47,93.84,93.435,93.5,133046,0
+PPH.US,D,20240715,000000,93.8,93.8,92.85,92.98,53489,0
+PPH.US,D,20240716,000000,93.13,93.35,92.925,93.16,61203,0
+PPH.US,D,20240717,000000,92.65,93.85,92.47,93.52,54340,0
+PPH.US,D,20240718,000000,93.29,93.29,91.25,91.47,108294,0
+PPH.US,D,20240719,000000,91.91,92.1,91.54,91.9,45333,0
+PPH.US,D,20240722,000000,92.41,92.58,92.01,92.35,31015,0
+PPH.US,D,20240723,000000,92.42,92.45,92.05,92.16,24470,0
+PPH.US,D,20240724,000000,92.28,92.6034,91.85,92.56,37604,0
+PPH.US,D,20240725,000000,92.29,93.33,92.29,92.63,193365,0
+PPH.US,D,20240726,000000,93.18,93.76,92.865,93.28,256765,0
+PPH.US,D,20240729,000000,93.68,93.82,93.09,93.22,282885,0
+PPH.US,D,20240730,000000,93.45,93.45,92.09,92.9,151594,0
+PPH.US,D,20240731,000000,93.65,93.65,92.89,93.08,195124,0
+PPH.US,D,20240801,000000,93.77,94.49,93.38,94.47,216947,0
+PPH.US,D,20240802,000000,94.17,94.84,93.24,94.18,411724,0
+PPH.US,D,20240805,000000,91.67,92.5695,91.46,91.8,141969,0
+PPH.US,D,20240806,000000,92.18,92.97,91.93,92.1,78507,0
+PPH.US,D,20240807,000000,92.21,92.69,91.33,91.52,143121,0
+PPH.US,D,20240808,000000,93.28,93.38,92.53,93.27,68171,0
+PPH.US,D,20240809,000000,93.73,94.64,93.6,94.43,117013,0
+PPH.US,D,20240812,000000,94.48,94.48,93.725,93.89,57127,0
+PPH.US,D,20240813,000000,94.49,95.3301,94.49,95.29,61679,0
+PPH.US,D,20240814,000000,95.29,95.83,95.03,95.83,84379,0
+PPH.US,D,20240815,000000,96.53,96.53,95.92,96.19,327446,0
+PPH.US,D,20240816,000000,96.32,96.32,95.98,96.23,80599,0
+PPH.US,D,20240819,000000,96.39,96.76,96.32,96.76,82688,0
+PPH.US,D,20240820,000000,97.09,97.61,96.98,97.34,65533,0
+PPH.US,D,20240821,000000,97.49,97.7,97.06,97.44,255082,0
+PPH.US,D,20240822,000000,97.98,97.99,97.31,97.77,59806,0
+PPH.US,D,20240823,000000,97.98,98.14,97.62,98.11,285704,0
+PPH.US,D,20240826,000000,97.96,98.15,97.7,97.93,140878,0
+PPH.US,D,20240827,000000,97.89,98.41,97.89,98.23,193553,0
+PPH.US,D,20240828,000000,98.22,98.67,98,98.47,56896,0
+PPH.US,D,20240829,000000,98.77,98.8669,98.27,98.69,139495,0
+PPH.US,D,20240830,000000,98.84,99.44,98.51,99.43,129850,0
+PPH.US,D,20240903,000000,99.02,99.51,98.76,99.08,132925,0
+PPH.US,D,20240904,000000,99.06,99.07,98.62,98.91,127213,0
+PPH.US,D,20240905,000000,98.63,98.63,96.95,97.24,154943,0
+PPH.US,D,20240906,000000,97.61,98.115,96.54,96.66,85304,0
+PPH.US,D,20240909,000000,96.94,97.499,96.68,97.06,396053,0
+PPH.US,D,20240910,000000,96.95,97.09,96.35,97.03,291897,0
+PPH.US,D,20240911,000000,97.08,97.11,95.91,97.1,152030,0
+PPH.US,D,20240912,000000,97.03,97.3,96.37,97.3,61690,0
+PPH.US,D,20240913,000000,97.16,97.67,97.16,97.52,61748,0
+PPH.US,D,20240916,000000,97.88,98.3,97.88,98.3,51215,0
+PPH.US,D,20240917,000000,98.03,98.03,96.86,97.24,213284,0
+PPH.US,D,20240918,000000,97.48,97.86,97.019,97.15,155261,0
+PPH.US,D,20240919,000000,97.75,97.75,96.855,97.18,101325,0
+PPH.US,D,20240920,000000,96.85,96.85,96.1599,96.39,64889,0
+PPH.US,D,20240923,000000,96.25,96.26,95.87,96.07,79050,0
+PPH.US,D,20240924,000000,95.99,96.19,95.45,96,127210,0
+PPH.US,D,20240925,000000,96.22,96.43,95.31,95.38,169442,0
+PPH.US,D,20240926,000000,95.12,95.43,94.87,95.33,157060,0
+PPH.US,D,20240927,000000,95.23,95.34,94.79,94.84,204615,0
+PPH.US,D,20240930,000000,94.57,95.15,94.44,95.03,323359,0
+PPH.US,D,20241001,000000,94.85,94.85,94.2,94.54,115536,0
+PPH.US,D,20241002,000000,94.32,94.35,93.69,94.02,101476,0
+PPH.US,D,20241003,000000,93.92,93.92,93.12,93.26,143229,0
+PPH.US,D,20241004,000000,93.08,93.41,92.9,93.41,389041,0
+PPH.US,D,20241007,000000,93.6,93.88,93.1,93.24,91851,0
+PPH.US,D,20241008,000000,93.23,93.66,93.13,93.46,55220,0
+PPH.US,D,20241009,000000,93.46,94.4,93.17,94.33,162358,0
+PPH.US,D,20241010,000000,94.54,94.54,93.61,93.78,273722,0
+PPH.US,D,20241011,000000,94.18,94.28,93.9,94.21,63650,0
+PPH.US,D,20241014,000000,94.47,94.72,94.22,94.57,75290,0
+PPH.US,D,20241015,000000,94.31,95.27,94.11,94.65,125005,0
+PPH.US,D,20241016,000000,94.47,94.97,94.33,94.8,44890,0
+PPH.US,D,20241017,000000,94.77,94.92,94.51,94.51,99020,0
+PPH.US,D,20241018,000000,94.44,94.79,94.04,94.67,108977,0
+PPH.US,D,20241021,000000,94.49,94.69,93.57,93.63,48480,0
+PPH.US,D,20241022,000000,93.2,93.7,93,93.59,243174,0
+PPH.US,D,20241023,000000,93.3,93.486,92.9,93.23,57595,0
+PPH.US,D,20241024,000000,93.29,93.29,92.42,92.47,66195,0
+PPH.US,D,20241025,000000,92.84,92.84,92,92.14,93045,0
+PPH.US,D,20241028,000000,92.17,92.8,92.17,92.78,252548,0
+PPH.US,D,20241029,000000,92.57,92.83,92.28,92.31,408358,0
+PPH.US,D,20241030,000000,90.35,91.91,89.54,91.91,292186,0
+PPH.US,D,20241031,000000,91.07,91.5965,90.81,91.31,447173,0
+PPH.US,D,20241101,000000,91.62,91.9795,91.36,91.39,114375,0
+PPH.US,D,20241104,000000,91.06,91.52,90.78,90.82,119859,0
+PPH.US,D,20241105,000000,90.39,90.75,89.89,90.75,303216,0
+PPH.US,D,20241106,000000,90.91,90.91,89.04,89.13,761970,0
+PPH.US,D,20241107,000000,89.92,90.89,89.83,90.75,178586,0
+PPH.US,D,20241108,000000,90.83,91.37,90.42,90.95,123736,0
+PPH.US,D,20241111,000000,91.16,91.34,90.65,90.69,541269,0
+PPH.US,D,20241112,000000,90.09,90.37,89.48,89.53,456695,0
+PPH.US,D,20241113,000000,89.41,89.74,89.21,89.48,282067,0
+PPH.US,D,20241114,000000,89.38,89.54,88.12,88.17,198712,0
+PPH.US,D,20241115,000000,87.32,87.4,86.44,86.59,699392,0
+PPH.US,D,20241118,000000,86.12,86.61,86,86.61,169053,0
+PPH.US,D,20241119,000000,86.06,86.9101,85.99,86.87,210938,0
+PPH.US,D,20241120,000000,86.91,87.545,86.9001,87.44,295207,0
+PPH.US,D,20241121,000000,87.46,88.05,87,87.94,103391,0
+PPH.US,D,20241122,000000,88.18,88.98,88.18,88.58,368157,0
+PPH.US,D,20241125,000000,88.82,89.26,88.6,88.78,202056,0
+PPH.US,D,20241126,000000,89.34,89.48,88.81,89.4,109610,0
+PPH.US,D,20241127,000000,89.61,90.26,89.58,90.01,181267,0
+PPH.US,D,20241129,000000,90,90.31,89.87,90.14,13300,0
+PPH.US,D,20241202,000000,90.12,90.26,89.7,90.19,75253,0
+PPH.US,D,20241203,000000,90.74,90.929,90.44,90.48,51695,0
+PPH.US,D,20241204,000000,90.55,90.67,90,90.1,144744,0
+PPH.US,D,20241205,000000,90.03,90.35,89.78,90.19,227329,0
+PPH.US,D,20241206,000000,90.29,90.53,90.08,90.24,44118,0
+PPH.US,D,20241209,000000,90.17,90.42,89.82,89.98,55179,0
+PPH.US,D,20241210,000000,90.24,90.24,88.8701,89.03,48317,0
+PPH.US,D,20241211,000000,89.07,89.07,88.445,88.67,69743,0
+PPH.US,D,20241212,000000,88.59,88.87,87.93,87.98,42327,0
+PPH.US,D,20241213,000000,87.82,87.95,87.37,87.82,99020,0
+PPH.US,D,20241216,000000,87.73,88.3,87.05,87.07,339927,0
+PPH.US,D,20241217,000000,87.93,88.89,87.93,88.76,279537,0
+PPH.US,D,20241218,000000,88.41,88.95,87.26,87.26,74496,0
+PPH.US,D,20241219,000000,87.24,87.63,86.805,86.94,190183,0
+PPH.US,D,20241220,000000,86.03,87.24,85.965,86.54,193431,0
+PPH.US,D,20241223,000000,87.06,87.86,86.54,87.8,87232,0
+PPH.US,D,20241224,000000,87.54,87.8,87.26,87.7,36832,0
+PPH.US,D,20241226,000000,87.43,87.97,87.43,87.85,189883,0
+PPH.US,D,20241227,000000,86.87,87.64,86.87,87.17,30865,0
+PPH.US,D,20241230,000000,86.68,86.68,85.98,86.03,99588,0
+PPH.US,D,20241231,000000,86.13,86.55,85.89,86.28,177510,0
+PPH.US,D,20250102,000000,86.65,87.21,86.16,86.34,91602,0
+PPH.US,D,20250103,000000,86.49,86.88,86.39,86.6,327964,0
+PPH.US,D,20250106,000000,86.6,87.1099,86.27,86.52,450632,0
+PPH.US,D,20250107,000000,86.48,87.58,86.48,87.06,126026,0
+PPH.US,D,20250108,000000,86.82,87.12,86.13,87.07,240739,0
+PPH.US,D,20250110,000000,86.61,86.835,86.29,86.37,426215,0
+PPH.US,D,20250113,000000,86,86.4446,85.6031,86.31,200759,0
+PPH.US,D,20250114,000000,85.99,85.9946,84.4779,85.24,580977,0
+PPH.US,D,20250115,000000,85.95,86.088,85.341,85.6,393853,0
+PPH.US,D,20250116,000000,85.49,86.63,85.38,86.48,465883,0
+PPH.US,D,20250117,000000,86.38,86.38,85.31,85.31,187352,0
+PPH.US,D,20250121,000000,85.73,86.27,85.73,86.27,105390,0
+PPH.US,D,20250122,000000,85.91,86.15,85.49,85.88,310933,0
+PPH.US,D,20250123,000000,86.1,86.89,85.9475,86.86,279825,0
+PPH.US,D,20250124,000000,87.21,87.89,87.21,87.71,128993,0
+PPH.US,D,20250127,000000,88,89.83,88,89.83,206027,0
+PPH.US,D,20250128,000000,89.58,89.92,88.85,88.85,219428,0
+PPH.US,D,20250129,000000,88.47,88.93,88.3,88.43,461127,0
+PPH.US,D,20250130,000000,88.83,89.69,88.83,89.52,172515,0
+PPH.US,D,20250131,000000,89.53,89.8,88.92,88.92,233107,0
+PPH.US,D,20250203,000000,88.03,89.14,88.03,88.89,410117,0
+PPH.US,D,20250204,000000,88.04,88.68,87.76,88.47,341786,0
+PPH.US,D,20250205,000000,89.49,90.44,89.49,90.11,312035,0
+PPH.US,D,20250206,000000,89.98,90.6451,89.7,89.76,477295,0
+PPH.US,D,20250207,000000,89.94,90.08,89.3393,89.4,302014,0
+PPH.US,D,20250210,000000,89.48,89.5594,88.98,89.18,807604,0
+PPH.US,D,20250211,000000,89.01,89.7099,88.89,89.46,300976,0
+PPH.US,D,20250212,000000,88.71,89.55,88.71,89.3,735985,0
+PPH.US,D,20250213,000000,89.05,89.55,88.62,89.43,335093,0
+PPH.US,D,20250214,000000,89.31,89.318,87.87,87.89,247064,0
+PPH.US,D,20250218,000000,88.5,89.12,88.46,89.06,359386,0
+PPH.US,D,20250219,000000,88.81,89.8104,88.81,89.7,784367,0
+PPH.US,D,20250220,000000,89.76,90.41,89.76,90.34,114071,0
+PPH.US,D,20250221,000000,90.61,91.48,90.51,91.26,1341420,0
+PPH.US,D,20250224,000000,91.25,92.5,91.18,92.195,204733,0
+PPH.US,D,20250225,000000,92.95,93.8,92.95,93.45,298256,0
+PPH.US,D,20250226,000000,93.25,93.56,92.74,92.97,98542,0
+PPH.US,D,20250227,000000,92.41,92.94,92.17,92.41,102651,0
+PPH.US,D,20250228,000000,92.61,93.72,92.32,93.65,163373,0
+PPH.US,D,20250303,000000,94.09,94.805,93.985,94.57,114370,0
+PPH.US,D,20250304,000000,94.5,95.1303,93.87,93.99,109780,0
+PPH.US,D,20250305,000000,93.99,95,93.99,94.86,481078,0
+PPH.US,D,20250306,000000,94.125,94.54,93.85,94.51,140222,0
+PPH.US,D,20250307,000000,94.43,95.03,94.41,94.51,143950,0
+PPH.US,D,20250310,000000,93.66,94.52,93.325,93.69,55869,0
+PPH.US,D,20250311,000000,93.32,93.32,92.215,92.52,80118,0
+PPH.US,D,20250312,000000,91.9,91.97,91.16,91.5,279224,0
+PPH.US,D,20250313,000000,91.65,92.1,91.26,91.59,823549,0
+PPH.US,D,20250314,000000,91.2,91.9699,91.0899,91.85,70456,0
+PPH.US,D,20250317,000000,92.29,93.47,92.27,93.29,51838,0
+PPH.US,D,20250318,000000,93.5,93.55,92.835,93.48,39257,0
+PPH.US,D,20250319,000000,93.43,93.43,92.695,93.17,101507,0
+PPH.US,D,20250320,000000,93.37,93.6,93,93.37,166383,0
+PPH.US,D,20250321,000000,92.61,93.11,92.53,92.64,103516,0
+PPH.US,D,20250324,000000,92.2,92.62,92.2,92.6,28625,0
+PPH.US,D,20250325,000000,92.93,93.095,90.617,90.98,854333,0
+PPH.US,D,20250326,000000,90.57,90.8521,90.125,90.32,52823,0
+PPH.US,D,20250327,000000,90.14,90.62,90.13,90.37,67703,0
+PPH.US,D,20250328,000000,90.61,90.81,90.37,90.65,159638,0
+PPH.US,D,20250331,000000,89.67,91.42,89.6671,91.13,114408,0
+PPH.US,D,20250401,000000,90.26,90.31,88.59,88.73,96752,0
+PPH.US,D,20250402,000000,88.49,89.29,88.21,89.22,232746,0
+PPH.US,D,20250403,000000,89.8,90.85,88.83,88.89,493545,0
+PPH.US,D,20250404,000000,87.14,87.3342,83.8,83.89,227682,0
+PPH.US,D,20250407,000000,81.27,84.24,79.8259,82.33,582478,0
+PPH.US,D,20250408,000000,83.97,83.97,79.7124,80.72,511176,0
+PPH.US,D,20250409,000000,78.39,83.39,77.67,83.04,1398052,0
+PPH.US,D,20250410,000000,82.29,82.29,78.17,80.28,850182,0
+PPH.US,D,20250411,000000,80.5,82.27,80.05,82.01,493306,0
+PPH.US,D,20250414,000000,82.72,83.63,82.41,83.28,561694,0
+PPH.US,D,20250415,000000,83.63,83.84,82.79,83.09,79377,0
+PPH.US,D,20250416,000000,83.44,83.57,81.76,82.16,902422,0
+PPH.US,D,20250417,000000,83.01,84.673,83.01,83.98,179948,0
+PPH.US,D,20250421,000000,84.06,84.31,82.58,83.24,116043,0
+PPH.US,D,20250422,000000,83.64,84.83,83.64,84.77,928706,0
+PPH.US,D,20250423,000000,85.04,85.6673,84.44,84.88,1045723,0
+PPH.US,D,20250424,000000,84.91,86.1734,84.6,86.09,137761,0
+PPH.US,D,20250425,000000,86.23,86.88,85.2,86.79,137267,0
+PPH.US,D,20250428,000000,87.19,87.71,86.87,87.45,414349,0
+PPH.US,D,20250429,000000,87.47,89.16,87.35,88.79,452331,0
+PPH.US,D,20250430,000000,89.46,89.67,88.55,89.46,216088,0
+PPH.US,D,20250501,000000,88.41,88.43,87,87.16,200307,0
+PPH.US,D,20250502,000000,88.81,89.25,88.51,89.06,164466,0
+PPH.US,D,20250505,000000,88.97,89.04,88.43,88.62,375889,0
+PPH.US,D,20250506,000000,88.37,88.59,85.97,86.01,473922,0
+PPH.US,D,20250507,000000,86.52,87.52,86.52,87.12,167427,0
+PPH.US,D,20250508,000000,86.29,86.44,85.555,85.73,824512,0
+PPH.US,D,20250509,000000,86.12,86.49,84.77,84.8,1164707,0
+PPH.US,D,20250512,000000,83.86,86.7,83.86,86.48,1176092,0
+PPH.US,D,20250513,000000,85.81,85.81,84.5,84.77,693102,0
+PPH.US,D,20250514,000000,84.99,85.23,82.7,82.76,435695,0
+PPH.US,D,20250515,000000,83.41,84.94,83.29,84.94,658900,0
+PPH.US,D,20250516,000000,84.79,86.11,84.79,86.1,229771,0
+PPH.US,D,20250519,000000,85.8,86.84,85.8,86.83,179294,0
+PPH.US,D,20250520,000000,87.03,87.81,86.75,87.11,515605,0
+PPH.US,D,20250521,000000,87,87.33,86.2,86.21,170484,0
+PPH.US,D,20250522,000000,85.71,86.52,85.48,86.18,216106,0
+PPH.US,D,20250523,000000,85.61,86.46,85.61,86.3,148303,0
+PPH.US,D,20250527,000000,87.43,87.77,87.21,87.56,353902,0
+PPH.US,D,20250528,000000,87.25,87.56,86.555,86.88,2276021,0
+PPH.US,D,20250529,000000,86.9,87.52,86.77,87.5,96181,0
+PPH.US,D,20250530,000000,87.39,88.43,86.84,87.99,366888,0
+PPH.US,D,20250602,000000,87.83,88.52,87.17,88.52,269359,0
+PPH.US,D,20250603,000000,88.33,88.57,87.53,88.11,827708,0
+PPH.US,D,20250604,000000,88.47,89.09,88.45,88.45,933845,0
+PPH.US,D,20250605,000000,88.69,88.9,88.15,88.41,468158,0
+PPH.US,D,20250606,000000,88.61,89.355,88.61,89.3,238111,0
+PPH.US,D,20250609,000000,89.37,89.7225,88.89,89.24,389146,0
+PPH.US,D,20250610,000000,89.61,90.81,89.61,90.53,287667,0
+PPH.US,D,20250611,000000,90.48,91.06,90.18,90.42,316005,0
+PPH.US,D,20250612,000000,90.66,91.78,90.62,91.78,641307,0
+PPH.US,D,20250613,000000,90.79,91.44,90.49,90.78,703659,0
+PPH.US,D,20250616,000000,90.86,90.91,89.83,90.05,255471,0
+PPH.US,D,20250617,000000,89.61,89.61,88.13,88.19,600450,0
+PPH.US,D,20250618,000000,88.02,88.41,87.5,87.8,705399,0
+PPH.US,D,20250620,000000,87.96,88.03,87.06,87.21,524992,0
+PPH.US,D,20250623,000000,86.74,87.65,86.66,87.35,361187,0
+PPH.US,D,20250624,000000,87.57,88.34,87.32,88.02,182717,0
+PPH.US,D,20250625,000000,87.48,87.98,87.1901,87.67,358654,0
+PPH.US,D,20250626,000000,88.12,88.375,87.68,87.93,1023175,0
+PPH.US,D,20250627,000000,88.09,88.46,87.34,87.47,239987,0
+PPH.US,D,20250630,000000,87.68,88.125,87.535,87.96,197707,0
+PPH.US,D,20250701,000000,87.14,89.17,87.14,88.41,765856,0
+PPH.US,D,20250702,000000,88.25,88.62,88.095,88.38,371656,0
+PPH.US,D,20250703,000000,88.24,88.29,87.65,88.07,280857,0
+PPH.US,D,20250707,000000,87.97,88.02,87.36,87.8,221167,0
+PPH.US,D,20250708,000000,87.61,88.97,87.39,88.03,476558,0
+PPH.US,D,20250709,000000,88.13,89,88.13,88.77,493873,0
+PPH.US,D,20250710,000000,88.73,90.1,88.73,89.36,399018,0
+PPH.US,D,20250711,000000,88.48,88.53,87.57,88.23,316956,0
+PPH.US,D,20250714,000000,87.98,88.765,87.98,88.54,322573,0
+PPH.US,D,20250715,000000,88.58,88.8,86.57,86.73,378278,0
+PPH.US,D,20250716,000000,87,88.22,87,87.89,759652,0
+PPH.US,D,20250717,000000,87.21,87.58,86.31,86.58,790464,0
+PPH.US,D,20250718,000000,86.83,86.93,86.18,86.25,231288,0
+PPH.US,D,20250721,000000,86.28,86.45,85.81,85.85,728910,0
+PPH.US,D,20250722,000000,86.07,87.62,86.07,87.52,236784,0
+PPH.US,D,20250723,000000,88.26,89.41,88.26,89.37,539418,0
+PPH.US,D,20250724,000000,89.43,89.92,89.35,89.56,240173,0
+PPH.US,D,20250725,000000,89.63,89.73,88.92,89.67,370675,0
+PPH.US,D,20250728,000000,89.53,89.59,88.09,88.45,455718,0
+PPH.US,D,20250729,000000,86.27,86.72,85.37,86.38,1242112,0
+PPH.US,D,20250730,000000,86.36,86.67,85.43,85.6686,181499,0
+PPH.US,D,20250731,000000,84.62,85.115,82.66,82.93,810145,0
+PPH.US,D,20250801,000000,83.57,84.7,83.38,84.52,656718,0
+PPH.US,D,20250804,000000,84.48,85.68,84.31,85.65,117698,0
+PPH.US,D,20250805,000000,85.55,85.72,85.07,85.4,391466,0
+PPH.US,D,20250806,000000,84.51,84.62,83.77,83.84,527110,0
+PPH.US,D,20250807,000000,82.91,83.06,81.74,82.58,338567,0
+PPH.US,D,20250808,000000,82.82,83.23,82.37,82.84,158359,0
+PPH.US,D,20250811,000000,82.9,83.67,82.9,83.22,462439,0
+PPH.US,D,20250812,000000,83.31,83.61,82.96,83.56,351509,0
+PPH.US,D,20250813,000000,84.05,85.36,84.05,85.28,584939,0
+PPH.US,D,20250814,000000,85,86.24,84.84,86.15,139428,0
+PPH.US,D,20250815,000000,86.59,87.53,86.54,87.35,162238,0
+PPH.US,D,20250818,000000,87.39,87.93,87.29,87.33,97351,0
+PPH.US,D,20250819,000000,87.62,88.38,87.62,88.045,650876,0
+PPH.US,D,20250820,000000,88.4,89,88.32,88.77,475033,0
+PPH.US,D,20250821,000000,88.61,89.76,88.61,89.1221,177647,0
+PPH.US,D,20250822,000000,89.68,90.3,89.24,89.41,555686,0
+PPH.US,D,20250825,000000,89.28,89.48,87.9,87.9,505588,0
+PPH.US,D,20250826,000000,88.53,88.81,88.07,88.71,491878,0
+PPH.US,D,20250827,000000,88.99,89.32,88.59,88.86,105362,0
+PPH.US,D,20250828,000000,89.07,89.07,88.13,88.4,204298,0
+PPH.US,D,20250829,000000,88.46,88.88,88.335,88.88,80591,0
+PPH.US,D,20250902,000000,88.5,89.25,88.5,89.16,341173,0
+PPH.US,D,20250903,000000,89.17,89.63,89.14,89.42,237173,0
+PPH.US,D,20250904,000000,88.98,89.41,88.76,89.03,101217,0
+PPH.US,D,20250905,000000,89.18,89.27,88.63,89.03,365216,0
+PPH.US,D,20250908,000000,88.71,89.04,87.98,89,85674,0
+PPH.US,D,20250909,000000,88.72,89.43,88.64,89.34,203911,0
+PPH.US,D,20250910,000000,89.11,89.27,88.73,89.14,413029,0
+PPH.US,D,20250911,000000,89.23,90.26,89.23,90.12,203061,0
+PPH.US,D,20250912,000000,89.9,89.97,88.86,89.0718,428439,0
+PPH.US,D,20250915,000000,89.03,89.12,88.11,88.28,192148,0
+PPH.US,D,20250916,000000,88.11,89,88.11,88.42,523111,0
+PPH.US,D,20250917,000000,88.35,89.44,88.35,88.58,487978,0
+PPH.US,D,20250918,000000,88.69,89.1,88.69,88.87,154629,0
+PPH.US,D,20250919,000000,89.03,89.09,88.56,88.61,339015,0
+PPH.US,D,20250922,000000,88.56,89.07,88.3134,88.51,320345,0
+PPH.US,D,20250923,000000,88.26,88.81,88.25,88.38,103522,0
+PPH.US,D,20250924,000000,88.05,88.32,87.74,88.03,144275,0
+PPH.US,D,20250925,000000,87.74,87.818,85.9086,85.99,272504,0
+PPH.US,D,20250926,000000,86.53,86.99,86.34,86.95,442131,0
+PPH.US,D,20250929,000000,86.83,87.35,86.52,87.33,194072,0
+PPH.US,D,20250930,000000,87.09,90.46,87.09,90.36,2102888,0
+PPH.US,D,20251001,000000,90.84,94.66,90.84,94.26,2681874,0
+PPH.US,D,20251002,000000,93.66,94.125,92.85,93.32,1548924,0
+PPH.US,D,20251003,000000,93.53,94.86,93.2,94.05,982604,0
+PPH.US,D,20251006,000000,93.96,94.59,93.63,93.72,5945530,0
+PPH.US,D,20251007,000000,93.535,93.675,92.76,93.4,434246,0
+PPH.US,D,20251008,000000,94.01,94.05,93.4,93.4,442530,0
+PPH.US,D,20251009,000000,93.87,94.09,93.33,93.45,297036,0
+PPH.US,D,20251010,000000,93.82,93.82,91.92,92.11,300493,0
+PPH.US,D,20251013,000000,92.19,92.455,91.775,91.89,735325,0
+PPH.US,D,20251014,000000,91.58,92.01,91.175,91.85,265591,0
+PPH.US,D,20251015,000000,91.47,92.33,91.39,92.13,205742,0
+PPH.US,D,20251016,000000,92.1,92.76,91.67,91.8,396749,0
+PPH.US,D,20251017,000000,90.6,91.95,90.6,91.84,381153,0
+PPH.US,D,20251020,000000,91.92,92.58,91.92,92.37,210676,0
+PPH.US,D,20251021,000000,92.41,92.54,91.85,92.1,117080,0
+PPH.US,D,20251022,000000,91.83,92.7,91.83,92.34,824273,0
+PPH.US,D,20251023,000000,91.92,92.54,91.92,92.49,204773,0
+PPH.US,D,20251024,000000,92.24,92.88,92.24,92.43,665721,0
+PPH.US,D,20251027,000000,92.14,92.61,91.82,92.55,207637,0
+PPH.US,D,20251028,000000,92.26,92.27,91.165,91.43,637736,0
+PPH.US,D,20251029,000000,91.82,92.065,90.74,90.97,702873,0
+PPH.US,D,20251030,000000,91.38,92.62,91.04,92.35,1239695,0
+PPH.US,D,20251031,000000,91.74,92.695,91.55,92.54,426986,0
+PPH.US,D,20251103,000000,92.55,93.02,92.16,92.84,397560,0
+PPH.US,D,20251104,000000,91.78,93.46,91.665,92.75,391830,0
+PPH.US,D,20251105,000000,92.7,94.325,92.6,93.68,949735,0
+PPH.US,D,20251106,000000,93.64,94.89,93.37,94.3,578069,0
+PPH.US,D,20251107,000000,94.22,94.22,93.11,93.89,267922,0
+PPH.US,D,20251110,000000,94.24,95.63,94.24,95.56,273186,0
+PPH.US,D,20251111,000000,95.9,98.285,95.9,98.2,338671,0
+PPH.US,D,20251112,000000,98.46,99.43,98.265,99.33,393789,0
+PPH.US,D,20251113,000000,99.22,100.4605,98.96,99.43,522661,0
+PPH.US,D,20251114,000000,98.66,99.63,98.54,98.86,246444,0
+PPH.US,D,20251117,000000,98.75,100.01,98.46,99.1,332964,0
+PPH.US,D,20251118,000000,98.33,99.6635,98.33,99.23,328605,0
+PPH.US,D,20251119,000000,99.36,99.61,98.8,99.1,234179,0
+PPH.US,D,20251120,000000,99.12,99.6,97.955,98.28,369186,0
+PPH.US,D,20251121,000000,98.51,100.88,98.51,100.22,474426,0
+PPH.US,D,20251124,000000,100,100.87,99.54,100.37,760724,0
+PPH.US,D,20251125,000000,101.39,103.25,101.32,103.21,463557,0
+PPH.US,D,20251126,000000,103.24,103.56,103.0001,103.16,434260,0
+PPH.US,D,20251128,000000,102.83,103.16,102.035,102.51,255119,0
+PPH.US,D,20251201,000000,102.63,102.9,101.03,101.1,993863,0
+PPH.US,D,20251202,000000,101.35,101.35,100.33,100.4,366264,0
+PPH.US,D,20251203,000000,100.68,101.4,100.46,100.54,372603,0
+PPH.US,D,20251204,000000,100.62,100.62,99.64,99.85,664055,0
+PPH.US,D,20251205,000000,100.43,100.62,99.48,99.61,163806,0
+PPH.US,D,20251208,000000,99.76,99.76,98.545,98.68,360387,0
+PPH.US,D,20251209,000000,99.18,99.4,97.52,97.57,210055,0
+PPH.US,D,20251210,000000,98.03,99.37,97.82,99.24,407809,0
+PPH.US,D,20251211,000000,99.78,101,99.36,100.16,468675,0
+PPH.US,D,20251212,000000,100.48,101,100.1,100.79,306197,0
+PPH.US,D,20251215,000000,101.11,102.82,101.11,102.64,357527,0
+PPH.US,D,20251216,000000,102.91,102.91,100.65,101.52,928053,0
+PPH.US,D,20251217,000000,101.66,101.79,100.96,101,288323,0
+PPH.US,D,20251218,000000,101.23,102.14,100.955,101.44,540839,0
+PPH.US,D,20251219,000000,101.64,102.84,101.59,102.17,396047,0
+PPH.US,D,20251222,000000,102.15,103,101.92,102.97,269040,0
+PPH.US,D,20251223,000000,103.75,104.4,103.44,103.63,324600,0
+PPH.US,D,20251224,000000,104.03,104.465,104.03,104.3005,127609,0
+PPH.US,D,20251226,000000,104.46,104.46,103.94,104.4347,175690,0
+PPH.US,D,20251229,000000,103.81,104.3,103.81,103.92,1011083,0
+PPH.US,D,20251230,000000,104.09,104.09,103.545,103.77,301684,0
+PPH.US,D,20251231,000000,103.81,103.81,103.125,103.17,687944,0
+PPH.US,D,20260102,000000,103.4,103.72,102.435,103.72,312933,0
+PPH.US,D,20260105,000000,103.46,103.705,101.64,103.06,823067,0
+PPH.US,D,20260106,000000,103.86,105.56,103.86,104.99,701546,0
+PPH.US,D,20260107,000000,105.58,107.28,105.58,106.1,537304,0
+PPH.US,D,20260108,000000,106.45,107.27,104.8895,105.5,284920,0
+PPH.US,D,20260109,000000,106.1,106.74,105.2,105.23,229765,0
+PPH.US,D,20260112,000000,105.83,106.05,104.95,105.6193,371733,0
+PPH.US,D,20260113,000000,106.06,106.06,104.91,105.46,244518,0
+PPH.US,D,20260114,000000,105.92,106.735,105.77,106.73,225822,0
+PPH.US,D,20260115,000000,106.19,106.19,103.885,105.04,318086,0
+PPH.US,D,20260116,000000,105.24,105.69,104.72,105.32,425682,0
+PPH.US,D,20260120,000000,104.16,105.23,103.48,104.54,191968,0
+PPH.US,D,20260121,000000,104.43,106.03,104.24,105.8,468451,0
+PPH.US,D,20260122,000000,106.08,106.93,106,106.42,571693,0
+PPH.US,D,20260123,000000,106.5,106.62,105.91,106.32,307932,0
+PPH.US,D,20260126,000000,106.68,107.175,106.13,107.01,395275,0
+PPH.US,D,20260127,000000,107.08,108.26,107.07,107.27,419348,0
+PPH.US,D,20260128,000000,106.07,106.09,104.73,105.39,569364,0
+PPH.US,D,20260129,000000,105.85,106.34,105.56,105.65,755661,0
+PPH.US,D,20260130,000000,105.85,107,105.56,106.81,261944,0
+PPH.US,D,20260202,000000,106.7,109.37,106.7,108.13,708399,0
+PPH.US,D,20260203,000000,107.17,108.83,105.95,106.12,837638,0
+PPH.US,D,20260204,000000,107.93,109.15,107.63,108.63,481170,0
+PPH.US,D,20260205,000000,107.56,109.16,107.53,107.84,840447,0
+PPH.US,D,20260206,000000,109.38,110.595,109.1,110.45,374364,0
+PPH.US,D,20260209,000000,110.89,111.47,109.58,109.86,949588,0
+PPH.US,D,20260210,000000,110.52,110.6,109.635,109.65,235450,0
+PPH.US,D,20260211,000000,109.84,110.44,109.345,110.29,298444,0
+PPH.US,D,20260212,000000,110.23,111.35,109.575,110.3,1003232,0
+PPH.US,D,20260213,000000,110.79,111.96,110.57,111.19,396477,0
+PPH.US,D,20260217,000000,112.11,112.58,111.46,111.65,222193,0
+PPH.US,D,20260218,000000,111.8,111.8,110.75,111.24,196516,0
diff --git a/daily/us/nasdaq etfs/prfz.us.txt b/daily/us/nasdaq etfs/prfz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fe4d50b87a7a7b9376baded9731a80d1c9e5154
--- /dev/null
+++ b/daily/us/nasdaq etfs/prfz.us.txt	
@@ -0,0 +1,4882 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRFZ.US,D,20060920,000000,8.66163,8.67007,8.6408,8.6408,12745.876426881,0
+PRFZ.US,D,20060921,000000,8.93693,8.93693,8.59582,8.60428,10749.718392788,0
+PRFZ.US,D,20060922,000000,8.81361,8.81361,8.45424,8.48527,50611.772196074,0
+PRFZ.US,D,20060925,000000,8.46307,8.59426,8.43657,8.59426,14599.451744254,0
+PRFZ.US,D,20060926,000000,8.76354,8.76354,8.57796,8.60603,35498.004223648,0
+PRFZ.US,D,20060927,000000,8.85326,8.85326,8.62842,8.65276,24147.401524679,0
+PRFZ.US,D,20060928,000000,8.69146,8.69146,8.6025,8.60603,12348.681716016,0
+PRFZ.US,D,20060929,000000,8.64395,8.66673,8.56853,8.57246,33883.764180771,0
+PRFZ.US,D,20061002,000000,8.54104,8.57796,8.4731,8.49684,36954.384830155,0
+PRFZ.US,D,20061003,000000,8.4505,8.48684,8.44874,8.48684,8819.7594771706,0
+PRFZ.US,D,20061004,000000,8.69636,8.69636,8.49313,8.64726,19600.031309256,0
+PRFZ.US,D,20061005,000000,8.69146,8.76549,8.68028,8.76549,22578.991640747,0
+PRFZ.US,D,20061006,000000,8.68832,8.75901,8.68832,8.75901,17619.14999481,0
+PRFZ.US,D,20061009,000000,8.7158,8.77924,8.70521,8.76549,28852.631176472,0
+PRFZ.US,D,20061010,000000,8.76019,8.79436,8.76019,8.79436,31755.207909721,0
+PRFZ.US,D,20061011,000000,8.89234,8.89234,8.71778,8.71778,39999.544280126,0
+PRFZ.US,D,20061012,000000,8.83559,8.91238,8.82717,8.91238,10795.548551734,0
+PRFZ.US,D,20061013,000000,8.93515,8.98581,8.93515,8.96875,28674.402780572,0
+PRFZ.US,D,20061017,000000,9.26607,9.26607,8.9438,8.97915,9644.7023381998,0
+PRFZ.US,D,20061018,000000,9.01743,9.01921,8.95087,8.9658,15984.540992401,0
+PRFZ.US,D,20061019,000000,8.96246,9.0155,8.96246,9.00292,16509.041700339,0
+PRFZ.US,D,20061020,000000,8.94577,8.9542,8.94577,8.9542,2922.9456927806,0
+PRFZ.US,D,20061023,000000,8.95578,8.99762,8.91435,8.97051,30533.070337827,0
+PRFZ.US,D,20061024,000000,8.9658,9.02609,8.93693,8.97915,8875.7741158829,0
+PRFZ.US,D,20061025,000000,9.02944,9.02944,8.96875,9.02275,49542.401820667,0
+PRFZ.US,D,20061026,000000,9.04101,9.106,9.00468,9.106,25349.170137041,0
+PRFZ.US,D,20061027,000000,9.19302,9.19302,8.99762,8.99762,11763.074129483,0
+PRFZ.US,D,20061030,000000,9.06282,9.06457,9.00292,9.05222,18790.365167876,0
+PRFZ.US,D,20061031,000000,9.37699,9.37699,8.98052,9.00114,92169.541880368,0
+PRFZ.US,D,20061101,000000,9.17867,9.17867,8.87134,8.87134,71897.334906565,0
+PRFZ.US,D,20061102,000000,8.81909,8.858,8.81026,8.84601,58189.025141821,0
+PRFZ.US,D,20061103,000000,8.91985,8.91985,8.82519,8.86958,62878.97807396,0
+PRFZ.US,D,20061106,000000,8.92298,9.01019,8.92298,9.00663,19890.288982581,0
+PRFZ.US,D,20061107,000000,9.08224,9.08224,8.9919,9.00468,28450.344225724,0
+PRFZ.US,D,20061108,000000,8.96442,9.08384,8.9489,9.06086,23765.483533462,0
+PRFZ.US,D,20061109,000000,9.04612,9.04612,8.9658,8.9774,60037.508219312,0
+PRFZ.US,D,20061110,000000,8.97915,9.04612,8.97915,9.04612,12155.176600465,0
+PRFZ.US,D,20061113,000000,9.05574,9.09934,9.05574,9.09089,43090.533889041,0
+PRFZ.US,D,20061114,000000,9.11641,9.22954,9.06282,9.22954,18938.04012448,0
+PRFZ.US,D,20061115,000000,9.23855,9.91585,9.23855,9.27332,219098.71320136,0
+PRFZ.US,D,20061116,000000,9.30965,9.32104,9.28217,9.28689,190974.27232814,0
+PRFZ.US,D,20061117,000000,9.25527,9.26607,9.21362,9.26607,43238.208845645,0
+PRFZ.US,D,20061120,000000,9.2694,9.31142,9.25918,9.27883,35997.043732172,0
+PRFZ.US,D,20061121,000000,9.30299,9.31594,9.28353,9.31142,23480.318100021,0
+PRFZ.US,D,20061122,000000,9.31752,9.32931,9.31142,9.32262,24223.785122922,0
+PRFZ.US,D,20061124,000000,9.30652,9.33441,9.30652,9.33126,19538.924430661,0
+PRFZ.US,D,20061127,000000,9.30101,9.30101,9.10446,9.11799,26403.263792801,0
+PRFZ.US,D,20061128,000000,9.10109,9.13999,9.06282,9.11956,44129.350825151,0
+PRFZ.US,D,20061129,000000,9.20185,9.26448,9.20185,9.2523,31291.814080377,0
+PRFZ.US,D,20061130,000000,9.23148,9.30652,9.21167,9.28689,60679.130444558,0
+PRFZ.US,D,20061201,000000,9.29964,9.29964,9.14175,9.2368,40961.977617992,0
+PRFZ.US,D,20061204,000000,9.26763,9.38762,9.26763,9.38192,34372.619209529,0
+PRFZ.US,D,20061205,000000,9.40451,9.4426,9.37699,9.41374,42606.771100167,0
+PRFZ.US,D,20061206,000000,9.3715,9.42847,9.3715,9.39469,24162.678244327,0
+PRFZ.US,D,20061207,000000,9.41374,9.41374,9.34697,9.35934,39337.553095349,0
+PRFZ.US,D,20061208,000000,9.34697,9.39116,9.30965,9.36229,24901.053027348,0
+PRFZ.US,D,20061211,000000,9.39116,9.39469,9.36957,9.36957,13850.892481469,0
+PRFZ.US,D,20061212,000000,9.36957,9.38016,9.2908,9.32595,37677.482893527,0
+PRFZ.US,D,20061213,000000,9.38447,9.38447,9.33795,9.33989,4766.3365303879,0
+PRFZ.US,D,20061214,000000,9.38309,9.44103,9.38192,9.39271,161149.02333403,0
+PRFZ.US,D,20061215,000000,9.38957,9.41001,9.36229,9.36229,31994.543184217,0
+PRFZ.US,D,20061218,000000,9.38309,9.38309,9.23485,9.23485,36103.980769713,0
+PRFZ.US,D,20061219,000000,9.19476,9.25721,9.19476,9.24466,27661.047043876,0
+PRFZ.US,D,20061220,000000,9.26763,9.32792,9.26763,9.28689,68785.976338118,0
+PRFZ.US,D,20061221,000000,9.32595,9.32595,9.22796,9.25527,189375.30900491,0
+PRFZ.US,D,20061222,000000,9.24035,9.24035,9.21873,9.22068,538779.34856963,0
+PRFZ.US,D,20061226,000000,9.32262,9.34344,9.31752,9.34344,1761.914999481,0
+PRFZ.US,D,20061227,000000,9.37699,9.40802,9.37348,9.40272,18393.17045701,0
+PRFZ.US,D,20061228,000000,9.40802,9.41178,9.38762,9.40802,12068.608522457,0
+PRFZ.US,D,20061229,000000,9.38016,9.38016,9.30809,9.30809,237990.9231669,0
+PRFZ.US,D,20070103,000000,9.38309,9.40099,9.2474,9.26271,60103.707337786,0
+PRFZ.US,D,20070104,000000,9.29259,9.33795,9.22267,9.31928,85244.09563963,0
+PRFZ.US,D,20070105,000000,9.24898,9.24898,9.15374,9.17376,124989.02792561,0
+PRFZ.US,D,20070108,000000,9.17867,9.21362,9.15215,9.20695,44465.438657423,0
+PRFZ.US,D,20070109,000000,9.17533,9.22425,9.11289,9.22425,57221.49956407,0
+PRFZ.US,D,20070110,000000,9.14351,9.22068,9.14351,9.21362,21723.495340421,0
+PRFZ.US,D,20070111,000000,9.28353,9.33795,9.28353,9.32262,53239.367975646,0
+PRFZ.US,D,20070112,000000,9.33282,9.38309,9.33282,9.35934,56376.18774351,0
+PRFZ.US,D,20070116,000000,9.40451,9.42298,9.34517,9.35737,56809.028133556,0
+PRFZ.US,D,20070117,000000,9.35737,9.39802,9.34697,9.34697,40610.613066073,0
+PRFZ.US,D,20070118,000000,9.34187,9.34187,9.2368,9.2368,60292.120213455,0
+PRFZ.US,D,20070119,000000,9.20185,9.30965,9.20185,9.30474,82132.737071183,0
+PRFZ.US,D,20070122,000000,9.24466,9.2523,9.21362,9.2474,32783.840366066,0
+PRFZ.US,D,20070123,000000,9.23148,9.51486,9.22954,9.32595,158964.45242427,0
+PRFZ.US,D,20070124,000000,9.35404,9.41728,9.34894,9.41728,50805.277311625,0
+PRFZ.US,D,20070125,000000,9.3994,9.3994,9.2802,9.29433,89144.751389926,0
+PRFZ.US,D,20070126,000000,9.33441,9.36229,9.28689,9.36034,172351.9510764,0
+PRFZ.US,D,20070129,000000,9.35404,9.43201,9.35404,9.40451,73628.696466752,0
+PRFZ.US,D,20070130,000000,9.40802,9.44946,9.40099,9.44791,30288.642823449,0
+PRFZ.US,D,20070131,000000,9.44437,9.52311,9.40608,9.48738,102761.40083678,0
+PRFZ.US,D,20070201,000000,9.52608,9.56612,9.51486,9.56612,80207.87039545,0
+PRFZ.US,D,20070202,000000,9.60854,9.61031,9.58478,9.60541,68465.1652255,0
+PRFZ.US,D,20070205,000000,9.59991,9.61855,9.5573,9.56062,147955.02979746,0
+PRFZ.US,D,20070206,000000,9.60541,9.61543,9.5573,9.60854,84001.589108205,0
+PRFZ.US,D,20070207,000000,9.62404,9.67689,9.61543,9.67158,91629.764452776,0
+PRFZ.US,D,20070208,000000,9.66961,9.68179,9.63644,9.67846,60251.382294394,0
+PRFZ.US,D,20070209,000000,9.69279,9.7034,9.5573,9.58184,103290.99378461,0
+PRFZ.US,D,20070212,000000,9.60854,9.60854,9.52781,9.55393,49425.280303361,0
+PRFZ.US,D,20070213,000000,9.59813,9.63779,9.59009,9.61187,85763.504107685,0
+PRFZ.US,D,20070214,000000,9.65726,9.70497,9.64487,9.6653,198307.09775951,0
+PRFZ.US,D,20070215,000000,9.6484,9.70497,9.6484,9.70004,88085.565494284,0
+PRFZ.US,D,20070216,000000,9.67335,9.7195,9.64487,9.7144,107369.87793079,0
+PRFZ.US,D,20070220,000000,9.7095,9.8171,9.68179,9.8057,112232.96701896,0
+PRFZ.US,D,20070221,000000,9.77311,9.82552,9.77311,9.82552,86955.088240286,0
+PRFZ.US,D,20070222,000000,9.82397,9.85145,9.7784,9.84615,81817.018198446,0
+PRFZ.US,D,20070223,000000,9.81237,9.83615,9.7784,9.82929,110333.56154265,0
+PRFZ.US,D,20070226,000000,9.84969,9.85635,9.72873,9.78175,123507.18611969,0
+PRFZ.US,D,20070227,000000,9.61543,9.66392,9.40099,9.44593,384479.38787808,0
+PRFZ.US,D,20070228,000000,9.4426,9.7195,9.33282,9.4591,209112.830791,0
+PRFZ.US,D,20070301,000000,9.66216,9.66216,9.25721,9.45734,153133.83775836,0
+PRFZ.US,D,20070302,000000,9.42099,9.42099,9.28882,9.28882,85310.294758104,0
+PRFZ.US,D,20070305,000000,9.19302,9.29964,9.11956,9.11956,154361.06757014,0
+PRFZ.US,D,20070306,000000,9.19674,9.35404,9.19674,9.32931,90280.32088381,0
+PRFZ.US,D,20070307,000000,9.32931,9.34517,9.25075,9.28512,232104.29386227,0
+PRFZ.US,D,20070308,000000,9.2368,9.55219,9.2368,9.33989,74570.760845085,0
+PRFZ.US,D,20070309,000000,9.43003,9.43003,9.34697,9.38447,90458.549279712,0
+PRFZ.US,D,20070312,000000,9.38957,9.45126,9.38192,9.43964,117024.76474876,0
+PRFZ.US,D,20070313,000000,9.40272,9.40272,9.21539,9.21539,102909.07579339,0
+PRFZ.US,D,20070314,000000,9.18731,10.0061,9.14686,9.74718,109055.40933204,0
+PRFZ.US,D,20070315,000000,9.30965,9.49267,9.30652,9.37348,110796.95537198,0
+PRFZ.US,D,20070316,000000,9.61187,9.61187,9.2908,9.31282,64696.907712158,0
+PRFZ.US,D,20070319,000000,9.366,9.4426,9.366,9.41001,94797.13765994,0
+PRFZ.US,D,20070320,000000,9.42099,9.48562,9.40099,9.48562,71561.247074293,0
+PRFZ.US,D,20070321,000000,9.49267,9.66216,9.49109,9.63644,82509.562822517,0
+PRFZ.US,D,20070322,000000,9.68357,9.68357,9.61187,9.65176,75650.315700263,0
+PRFZ.US,D,20070323,000000,9.66844,9.88229,9.65176,9.7095,569628.13778016,0
+PRFZ.US,D,20070326,000000,9.58184,9.68728,9.5182,9.66844,188942.46861487,0
+PRFZ.US,D,20070327,000000,9.60697,9.60697,9.57614,9.58674,42255.406548247,0
+PRFZ.US,D,20070328,000000,9.54883,9.57986,9.49995,9.53627,50576.126516894,0
+PRFZ.US,D,20070329,000000,9.57437,9.57437,9.48916,9.5573,53534.717888851,0
+PRFZ.US,D,20070330,000000,9.58674,9.64685,9.50545,9.5345,106748.62466508,0
+PRFZ.US,D,20070402,000000,9.59694,9.59694,9.54512,9.5952,36241.47124655,0
+PRFZ.US,D,20070403,000000,9.61385,9.71261,9.61385,9.69632,52312.580316957,0
+PRFZ.US,D,20070404,000000,9.73226,9.73226,9.66392,9.68179,74845.74179876,0
+PRFZ.US,D,20070405,000000,9.70633,9.71792,9.68041,9.7144,101585.09342384,0
+PRFZ.US,D,20070409,000000,9.80925,9.80925,9.68357,9.69809,67945.756757439,0
+PRFZ.US,D,20070410,000000,9.72145,9.74384,9.70811,9.73696,496549.40322079,0
+PRFZ.US,D,20070411,000000,9.74563,9.74563,9.61543,9.66216,85310.294758104,0
+PRFZ.US,D,20070412,000000,9.66216,9.73226,9.62227,9.72696,109865.07547342,0
+PRFZ.US,D,20070413,000000,9.76779,9.78861,9.7252,9.78861,308808.70321829,0
+PRFZ.US,D,20070416,000000,9.84281,9.91946,9.84281,9.91946,84169.633024338,0
+PRFZ.US,D,20070417,000000,9.91946,9.93573,9.8945,9.90784,79932.889441775,0
+PRFZ.US,D,20070418,000000,9.8945,9.90251,9.84969,9.90072,44302.486981171,0
+PRFZ.US,D,20070419,000000,9.91764,9.91764,9.78861,9.81237,80487.943589011,0
+PRFZ.US,D,20070420,000000,9.8945,9.92482,9.87227,9.91946,81231.410611911,0
+PRFZ.US,D,20070423,000000,9.9268,9.94892,9.87385,9.91585,633581.5784694,0
+PRFZ.US,D,20070424,000000,9.91585,9.96634,9.82552,9.88936,318657.0951518,0
+PRFZ.US,D,20070425,000000,9.95457,9.99342,9.90251,9.96117,139089.44016135,0
+PRFZ.US,D,20070426,000000,9.95947,9.9985,9.90982,9.9985,76302.122405267,0
+PRFZ.US,D,20070427,000000,10.0143,10.0143,9.90607,9.94396,240944.42229898,0
+PRFZ.US,D,20070430,000000,9.94713,9.94713,9.76248,9.76248,162763.26337691,0
+PRFZ.US,D,20070501,000000,9.75444,9.80728,9.7034,9.78861,264516.40071688,0
+PRFZ.US,D,20070502,000000,9.81377,10.0604,9.79727,9.93215,392896.8604045,0
+PRFZ.US,D,20070503,000000,9.94396,10.0708,9.90784,9.94892,246230.16729742,0
+PRFZ.US,D,20070504,000000,9.96495,9.97481,9.9268,9.95457,257886.30438935,0
+PRFZ.US,D,20070507,000000,9.9985,10.1351,9.94892,9.97102,184023.36488799,0
+PRFZ.US,D,20070508,000000,9.92313,9.96634,9.84773,9.95748,291663.13153259,0
+PRFZ.US,D,20070509,000000,9.92313,10.0379,9.91487,10.0256,181762.41037999,0
+PRFZ.US,D,20070510,000000,9.96963,9.96963,9.83458,9.83615,164474.25597756,0
+PRFZ.US,D,20070511,000000,9.89252,9.96117,9.87561,9.96117,268203.18239209,0
+PRFZ.US,D,20070514,000000,9.95748,9.95748,9.85833,9.86854,152787.56544632,0
+PRFZ.US,D,20070515,000000,9.88564,9.95258,9.79901,9.82397,75293.85890846,0
+PRFZ.US,D,20070516,000000,9.8945,9.8945,9.76248,9.85635,464626.15139494,0
+PRFZ.US,D,20070517,000000,9.85833,9.86854,9.80925,9.85635,66132.919359134,0
+PRFZ.US,D,20070518,000000,9.84459,9.94059,9.81532,9.91585,672165.48006212,0
+PRFZ.US,D,20070521,000000,9.95566,10.0553,9.90251,10.0241,52124.167441292,0
+PRFZ.US,D,20070522,000000,10.0379,10.1833,10.0171,10.0841,346964.85666081,0
+PRFZ.US,D,20070523,000000,10.0841,10.1628,10.0482,10.0502,233616.68910749,0
+PRFZ.US,D,20070524,000000,10.0604,10.1187,9.88564,9.89915,498596.48365371,0
+PRFZ.US,D,20070525,000000,9.97819,10.1103,9.94396,9.9985,290053.9837296,0
+PRFZ.US,D,20070529,000000,10.0256,10.0841,9.98675,10.0518,315917.47009481,0
+PRFZ.US,D,20070530,000000,10.0005,10.1389,9.97819,10.1389,335904.51163516,0
+PRFZ.US,D,20070531,000000,10.1816,10.1955,10.1493,10.1764,85712.581708861,0
+PRFZ.US,D,20070601,000000,10.226,10.291,10.226,10.257,391908.96586723,0
+PRFZ.US,D,20070604,000000,10.2448,10.2846,10.2396,10.2744,174831.87189937,0
+PRFZ.US,D,20070605,000000,10.2641,10.2641,10.1686,10.2006,204275.20290225,0
+PRFZ.US,D,20070606,000000,10.1118,10.1215,10.0758,10.1134,184827.93878949,0
+PRFZ.US,D,20070607,000000,10.0909,10.0909,9.92858,9.93573,566888.51272323,0
+PRFZ.US,D,20070608,000000,9.93909,10.0553,9.90251,10.0395,415012.45821591,0
+PRFZ.US,D,20070611,000000,10.0095,10.0642,9.97301,10.0095,219047.79080253,0
+PRFZ.US,D,20070612,000000,9.99024,10.0189,9.89628,9.90982,318035.84188608,0
+PRFZ.US,D,20070613,000000,9.91946,10.0429,9.91946,10.0061,48890.595115657,0
+PRFZ.US,D,20070614,000000,10.0143,10.1371,10.0143,10.1026,156347.04112446,0
+PRFZ.US,D,20070615,000000,10.3287,10.3287,10.173,10.1942,143412.75182191,0
+PRFZ.US,D,20070618,000000,10.1988,10.2059,10.1389,10.1885,206963.90556043,0
+PRFZ.US,D,20070619,000000,10.1574,10.2075,10.1103,10.2006,150210.89206558,0
+PRFZ.US,D,20070620,000000,10.2313,10.2313,10.0502,10.0568,267357.87057154,0
+PRFZ.US,D,20070621,000000,10.0429,10.1187,9.98845,10.1083,197512.70833777,0
+PRFZ.US,D,20070622,000000,10.1351,10.1425,10.0005,10.0143,236605.83391875,0
+PRFZ.US,D,20070625,000000,10.0128,10.0724,9.92482,9.94713,189507.70724187,0
+PRFZ.US,D,20070626,000000,10.0553,10.0553,9.89628,9.93394,397673.38141466,0
+PRFZ.US,D,20070627,000000,9.88936,10.0553,9.86383,10.0553,361330.06537045,0
+PRFZ.US,D,20070628,000000,10.0622,10.1562,10.0568,10.0823,184507.12767686,0
+PRFZ.US,D,20070629,000000,10.1331,10.1407,10.0043,10.0112,376764.6444555,0
+PRFZ.US,D,20070702,000000,10.1215,10.1562,10.0708,10.1546,176614.15585838,0
+PRFZ.US,D,20070703,000000,10.2175,10.2175,10.1628,10.1851,175035.56149468,0
+PRFZ.US,D,20070705,000000,10.243,10.243,10.1371,10.2023,307652.76476487,0
+PRFZ.US,D,20070706,000000,10.2226,10.266,10.1628,10.2481,261603.63950387,0
+PRFZ.US,D,20070709,000000,10.3009,10.3009,10.2142,10.2623,135540.14896296,0
+PRFZ.US,D,20070710,000000,10.1712,10.1905,10.079,10.079,442856.82589557,0
+PRFZ.US,D,20070711,000000,10.0869,10.1297,10.0502,10.1168,268580.00814343,0
+PRFZ.US,D,20070712,000000,10.2396,10.2926,10.1851,10.2926,77671.934933764,0
+PRFZ.US,D,20070713,000000,10.2695,10.3078,10.2481,10.2994,194890.20479809,0
+PRFZ.US,D,20070716,000000,10.2942,10.2962,10.2059,10.2128,114132.37249529,0
+PRFZ.US,D,20070717,000000,10.2313,10.2942,10.2313,10.2333,401411.08548869,0
+PRFZ.US,D,20070718,000000,10.1851,10.2075,10.094,10.1942,529817.00637573,0
+PRFZ.US,D,20070719,000000,10.2896,10.2896,10.2517,10.2588,374279.63139264,0
+PRFZ.US,D,20070720,000000,10.2926,10.2926,10.0909,10.0909,274481.9141677,0
+PRFZ.US,D,20070723,000000,10.2381,10.2381,10.1103,10.1103,154284.68397189,0
+PRFZ.US,D,20070724,000000,10.2396,10.2396,9.81377,9.81377,650676.22775634,0
+PRFZ.US,D,20070725,000000,9.92313,9.92313,9.7303,9.83615,693155.69285942,0
+PRFZ.US,D,20070726,000000,9.72873,9.7303,9.37699,9.5728,1474269.645216,0
+PRFZ.US,D,20070727,000000,9.52781,9.60854,9.43534,9.43534,247442.12038955,0
+PRFZ.US,D,20070730,000000,9.40802,9.54333,9.36034,9.51193,473135.28423925,0
+PRFZ.US,D,20070731,000000,9.54333,9.63485,9.42473,9.42473,557045.21302956,0
+PRFZ.US,D,20070801,000000,9.56612,9.62955,9.29259,9.43357,1392223.4762228,0
+PRFZ.US,D,20070802,000000,9.47383,9.51486,9.41374,9.49798,235841.99793632,0
+PRFZ.US,D,20070803,000000,9.48228,9.51486,9.15078,9.15374,293231.54141652,0
+PRFZ.US,D,20070806,000000,9.22267,9.29433,9.02609,9.28217,2343199.2743532,0
+PRFZ.US,D,20070807,000000,9.42668,9.42668,9.16276,9.32792,1213389.1037755,0
+PRFZ.US,D,20070808,000000,9.23485,9.63485,9.23485,9.47205,667811.61496228,0
+PRFZ.US,D,20070809,000000,9.44593,9.5182,9.36798,9.38447,985715.0586114,0
+PRFZ.US,D,20070810,000000,9.25918,9.56985,9.20989,9.4591,146335.6975147,0
+PRFZ.US,D,20070813,000000,9.7144,9.7144,9.38192,9.40272,294474.04794794,0
+PRFZ.US,D,20070814,000000,9.33989,9.4381,9.21362,9.22796,1182443.5620072,0
+PRFZ.US,D,20070815,000000,9.2368,9.32104,9.05574,9.05574,2348164.2082389,0
+PRFZ.US,D,20070816,000000,8.98052,9.18731,8.83208,9.18731,1051247.0936643,0
+PRFZ.US,D,20070817,000000,9.20989,9.59342,9.20989,9.42298,326056.11970164,0
+PRFZ.US,D,20070820,000000,9.74563,9.74563,9.31928,9.42099,1796526.953965,0
+PRFZ.US,D,20070821,000000,9.32931,9.49639,9.29259,9.44593,1204442.0383013,0
+PRFZ.US,D,20070822,000000,9.68907,9.68907,9.51193,9.57614,248766.10275909,0
+PRFZ.US,D,20070823,000000,9.76779,9.76779,9.43201,9.44946,747887.08712072,0
+PRFZ.US,D,20070824,000000,9.40608,9.58674,9.40608,9.58674,468216.18051237,0
+PRFZ.US,D,20070827,000000,9.59694,9.59694,9.48363,9.49267,299459.3507933,0
+PRFZ.US,D,20070828,000000,9.56062,9.56062,9.24035,9.24035,149146.61393006,0
+PRFZ.US,D,20070829,000000,9.49109,9.49267,9.2908,9.46853,216511.85534085,0
+PRFZ.US,D,20070830,000000,9.44946,9.51486,9.36034,9.41001,124128.43938541,0
+PRFZ.US,D,20070831,000000,9.55042,9.57161,9.47205,9.56436,98672.332210823,0
+PRFZ.US,D,20070904,000000,9.58832,9.69103,9.52781,9.65176,79148.684499808,0
+PRFZ.US,D,20070905,000000,9.54512,9.57614,9.49109,9.52781,158506.15083481,0
+PRFZ.US,D,20070906,000000,9.61855,9.61855,9.48228,9.55532,131008.0554672,0
+PRFZ.US,D,20070907,000000,9.60362,9.60362,9.33126,9.36229,107110.17369677,0
+PRFZ.US,D,20070910,000000,9.38447,9.3994,9.17241,9.28353,138452.91017598,0
+PRFZ.US,D,20070911,000000,9.39606,9.43534,9.34187,9.40099,93967.102559024,0
+PRFZ.US,D,20070912,000000,9.30101,9.44593,9.30101,9.38309,97572.408396114,0
+PRFZ.US,D,20070913,000000,9.37699,9.49639,9.37699,9.41924,81511.483805473,0
+PRFZ.US,D,20070914,000000,9.28353,9.43964,9.28353,9.43964,51844.094247736,0
+PRFZ.US,D,20070917,000000,9.44437,9.44437,9.36798,9.36798,67421.256049502,0
+PRFZ.US,D,20070918,000000,9.41728,9.73696,9.38762,9.73696,146829.64478334,0
+PRFZ.US,D,20070919,000000,9.81532,9.89252,9.81532,9.84281,74988.324515486,0
+PRFZ.US,D,20070920,000000,9.83949,9.83949,9.70497,9.75739,58601.49657233,0
+PRFZ.US,D,20070921,000000,9.77486,9.83458,9.77486,9.78686,67171.736295245,0
+PRFZ.US,D,20070924,000000,9.77998,9.77998,9.65726,9.66686,27910.566798137,0
+PRFZ.US,D,20070925,000000,9.62955,9.65349,9.58832,9.63309,62812.778955486,0
+PRFZ.US,D,20070926,000000,9.68728,9.74563,9.66686,9.70202,80090.748878141,0
+PRFZ.US,D,20070927,000000,9.74032,9.76427,9.7195,9.75249,66300.963275268,0
+PRFZ.US,D,20070928,000000,9.76976,9.77998,9.65349,9.66686,150511.33421867,0
+PRFZ.US,D,20071001,000000,9.72873,9.90072,9.66216,9.87032,164296.02758166,0
+PRFZ.US,D,20071002,000000,9.89915,9.97102,9.89766,9.97102,57990.427786383,0
+PRFZ.US,D,20071003,000000,9.89915,9.94555,9.86205,9.88034,139568.11071033,0
+PRFZ.US,D,20071004,000000,9.93573,9.95748,9.85833,9.91946,74850.834038646,0
+PRFZ.US,D,20071005,000000,9.99163,10.1269,9.9764,10.094,95285.992688696,0
+PRFZ.US,D,20071008,000000,10.0657,10.0657,9.99701,10.0464,32412.106854615,0
+PRFZ.US,D,20071009,000000,10.0808,10.1083,9.99701,10.0993,100551.36872761,0
+PRFZ.US,D,20071010,000000,10.0855,10.0973,10.0274,10.0855,66270.409835969,0
+PRFZ.US,D,20071011,000000,10.1458,10.1746,9.95947,9.99024,184970.52150621,0
+PRFZ.US,D,20071012,000000,10.0128,10.0724,10.0077,10.0415,77463.153098574,0
+PRFZ.US,D,20071015,000000,10.0361,10.0361,9.877,9.91764,56029.91543147,0
+PRFZ.US,D,20071016,000000,10.0657,10.0657,9.85145,9.85145,96513.222500472,0
+PRFZ.US,D,20071017,000000,9.99024,9.99024,9.74032,9.85635,198745.03038943,0
+PRFZ.US,D,20071018,000000,9.8057,9.88034,9.78371,9.85145,142124.41513155,0
+PRFZ.US,D,20071019,000000,9.82751,9.82751,9.54158,9.54158,239803.76056521,0
+PRFZ.US,D,20071022,000000,9.44946,9.70202,9.42668,9.70202,215753.1115983,0
+PRFZ.US,D,20071023,000000,9.91946,9.91946,9.63309,9.76605,216359.08814436,0
+PRFZ.US,D,20071024,000000,9.70811,9.77311,9.52311,9.69103,151713.10283103,0
+PRFZ.US,D,20071025,000000,9.81532,9.81532,9.59009,9.6484,239564.42529071,0
+PRFZ.US,D,20071026,000000,9.76248,9.83122,9.70497,9.82083,235714.69193924,0
+PRFZ.US,D,20071029,000000,10.0292,10.0292,9.79235,9.81102,115751.70477804,0
+PRFZ.US,D,20071030,000000,9.93731,9.93731,9.73579,9.73579,203699.77979549,0
+PRFZ.US,D,20071031,000000,9.96117,9.96117,9.77685,9.90607,187450.44232918,0
+PRFZ.US,D,20071101,000000,9.87032,9.87032,9.5294,9.55393,91268.215421091,0
+PRFZ.US,D,20071102,000000,9.79235,9.79235,9.44791,9.55219,290109.99836831,0
+PRFZ.US,D,20071105,000000,9.44593,9.50545,9.40272,9.45595,101396.68054817,0
+PRFZ.US,D,20071106,000000,9.51486,9.60167,9.42099,9.60167,146406.98887306,0
+PRFZ.US,D,20071107,000000,9.47383,9.50681,9.30299,9.30299,292859.80790507,0
+PRFZ.US,D,20071108,000000,9.54687,9.54687,9.19832,9.40272,583030.91315196,0
+PRFZ.US,D,20071109,000000,9.2802,9.36957,9.20026,9.29789,143392.38286238,0
+PRFZ.US,D,20071112,000000,9.30101,9.38605,9.18065,9.29433,115074.43687362,0
+PRFZ.US,D,20071113,000000,9.44946,9.47029,9.30652,9.44946,125747.77166816,0
+PRFZ.US,D,20071114,000000,9.5294,9.5294,9.35934,9.37348,103189.14898694,0
+PRFZ.US,D,20071115,000000,9.32104,9.35737,9.19125,9.23855,128278.61488997,0
+PRFZ.US,D,20071116,000000,9.30965,9.30965,9.1229,9.20363,277929.36056841,0
+PRFZ.US,D,20071119,000000,9.1229,9.15078,8.9756,9.00114,200537.49882822,0
+PRFZ.US,D,20071120,000000,8.98249,9.07893,8.85936,8.99762,339606.57003003,0
+PRFZ.US,D,20071121,000000,8.9872,8.9872,8.86602,8.88413,160130.57535746,0
+PRFZ.US,D,20071123,000000,9.01743,9.09089,8.95775,9.07893,45010.308324892,0
+PRFZ.US,D,20071126,000000,9.10268,9.11092,8.83559,8.83559,345432.09245606,0
+PRFZ.US,D,20071127,000000,9.04414,9.04414,8.85131,8.94203,205390.40343661,0
+PRFZ.US,D,20071128,000000,8.99938,9.25075,8.99938,9.24151,85137.158602089,0
+PRFZ.US,D,20071129,000000,9.2751,9.2751,9.14686,9.17867,38767.222228466,0
+PRFZ.US,D,20071130,000000,9.29433,9.32792,9.20185,9.20185,51497.821935696,0
+PRFZ.US,D,20071203,000000,9.23148,9.2368,9.13999,9.13999,53086.600779161,0
+PRFZ.US,D,20071204,000000,9.06831,9.11092,9.03924,9.04965,27304.590252073,0
+PRFZ.US,D,20071205,000000,9.1822,9.19302,9.12447,9.18731,151575.6123542,0
+PRFZ.US,D,20071206,000000,9.18731,9.41001,9.18731,9.41001,103459.03770074,0
+PRFZ.US,D,20071207,000000,9.43357,9.43964,9.37699,9.37839,146096.36224021,0
+PRFZ.US,D,20071210,000000,9.43534,9.50681,9.41001,9.47854,234767.53532102,0
+PRFZ.US,D,20071211,000000,9.53117,9.53117,9.17867,9.17867,111224.70352215,0
+PRFZ.US,D,20071212,000000,9.43671,9.43671,9.17081,9.23485,114672.14992286,0
+PRFZ.US,D,20071213,000000,9.09934,9.2368,9.09934,9.22796,93254.188975417,0
+PRFZ.US,D,20071214,000000,9.13096,9.19832,9.04788,9.09089,68154.53859264,0
+PRFZ.US,D,20071217,000000,8.99938,9.02275,8.89432,8.8961,80513.404788423,0
+PRFZ.US,D,20071218,000000,9.13096,9.13096,8.86092,9.04101,180693.04000458,0
+PRFZ.US,D,20071219,000000,9.05397,9.09424,9.01213,9.08384,122916.48629327,0
+PRFZ.US,D,20071220,000000,9.16768,9.31142,9.01019,9.17867,120859.22138058,0
+PRFZ.US,D,20071221,000000,9.26607,9.33989,9.26607,9.33989,224613.60899453,0
+PRFZ.US,D,20071224,000000,9.35206,9.4381,9.35206,9.4381,150674.28589493,0
+PRFZ.US,D,20071226,000000,9.38957,9.48916,9.37839,9.4646,228819.79913781,0
+PRFZ.US,D,20071227,000000,9.44437,9.44437,9.26096,9.26096,115176.28167127,0
+PRFZ.US,D,20071228,000000,9.16944,9.31395,9.16944,9.18555,352932.96180356,0
+PRFZ.US,D,20071231,000000,9.15745,9.18396,9.05751,9.14175,287416.20347026,0
+PRFZ.US,D,20080102,000000,9.10446,9.15078,8.95578,9.00468,154865.19931854,0
+PRFZ.US,D,20080103,000000,9.02944,9.04414,8.90708,8.90906,167819.85758063,0
+PRFZ.US,D,20080104,000000,8.82165,8.82165,8.61684,8.66514,204860.8104888,0
+PRFZ.US,D,20080107,000000,8.70718,8.73467,8.55499,8.67007,173492.61281016,0
+PRFZ.US,D,20080108,000000,8.67007,8.75705,8.4128,8.4128,215712.37367924,0
+PRFZ.US,D,20080109,000000,8.41595,8.49684,8.24863,8.49684,187048.15537843,0
+PRFZ.US,D,20080110,000000,8.41124,8.6355,8.37923,8.57049,182765.58163692,0
+PRFZ.US,D,20080111,000000,8.53614,8.53614,8.37765,8.40515,141467.51618666,0
+PRFZ.US,D,20080114,000000,8.4505,8.50922,8.41595,8.49313,68174.907552171,0
+PRFZ.US,D,20080115,000000,8.37255,8.38629,8.26631,8.29674,130004.88421026,0
+PRFZ.US,D,20080116,000000,8.26099,8.41595,8.21112,8.30402,1173908.9679635,0
+PRFZ.US,D,20080117,000000,8.34133,8.34308,8.06756,8.07247,184227.0544833,0
+PRFZ.US,D,20080118,000000,8.09898,8.16182,7.94975,7.99786,165115.87820281,0
+PRFZ.US,D,20080122,000000,7.58251,8.10586,7.58251,8.03359,161449.46548712,0
+PRFZ.US,D,20080123,000000,7.82779,8.25806,7.80483,8.25806,71464.49451652,0
+PRFZ.US,D,20080124,000000,8.29028,8.38078,8.22467,8.29517,102618.81812006,0
+PRFZ.US,D,20080125,000000,8.23509,8.38453,8.17891,8.20482,1220238.1664181,0
+PRFZ.US,D,20080128,000000,8.18912,8.39964,8.17205,8.39964,127468.94874858,0
+PRFZ.US,D,20080129,000000,8.4454,8.4505,8.37393,8.44874,276579.91699945,0
+PRFZ.US,D,20080130,000000,8.36706,8.56518,8.33955,8.33955,138447.81793609,0
+PRFZ.US,D,20080131,000000,8.29517,8.59915,8.22467,8.47152,157253.45982362,0
+PRFZ.US,D,20080201,000000,8.5811,8.75901,8.55499,8.74192,222668.37335927,0
+PRFZ.US,D,20080204,000000,8.82165,8.82165,8.65826,8.67848,45427.87199529,0
+PRFZ.US,D,20080205,000000,8.608,8.608,8.44402,8.45758,76179.908648082,0
+PRFZ.US,D,20080206,000000,8.48684,8.50037,8.3315,8.3315,60821.713161274,0
+PRFZ.US,D,20080207,000000,8.3162,8.51237,8.29517,8.4295,62502.152322631,0
+PRFZ.US,D,20080208,000000,8.45247,8.51099,8.36881,8.41417,38670.46967069,0
+PRFZ.US,D,20080211,000000,8.35683,8.4884,8.33465,8.44874,87296.268312435,0
+PRFZ.US,D,20080212,000000,8.41595,8.58443,8.41595,8.48172,80824.031421283,0
+PRFZ.US,D,20080213,000000,8.57619,8.6948,8.56518,8.68676,115176.28167127,0
+PRFZ.US,D,20080214,000000,8.69146,8.69146,8.51099,8.51766,150450.22734007,0
+PRFZ.US,D,20080215,000000,8.48527,8.48527,8.38078,8.47682,170722.43431388,0
+PRFZ.US,D,20080219,000000,8.55341,8.56853,8.46819,8.46955,114570.30512521,0
+PRFZ.US,D,20080220,000000,8.41595,8.61332,8.4128,8.57246,560253.32415574,0
+PRFZ.US,D,20080221,000000,8.65475,8.69322,8.43657,8.4454,541249.08491282,0
+PRFZ.US,D,20080222,000000,8.4067,8.47484,8.31284,8.47152,289213.76414892,0
+PRFZ.US,D,20080225,000000,8.48684,8.67733,8.4348,8.64924,385508.02033442,0
+PRFZ.US,D,20080226,000000,8.63236,8.79769,8.63236,8.7384,199503.77413198,0
+PRFZ.US,D,20080227,000000,8.68988,8.77924,8.66848,8.7158,138773.7212886,0
+PRFZ.US,D,20080228,000000,8.66163,8.6834,8.57049,8.6025,62522.521282157,0
+PRFZ.US,D,20080229,000000,8.48684,8.48684,8.33779,8.38256,91181.647343086,0
+PRFZ.US,D,20080303,000000,8.31284,8.37923,8.29849,8.32442,71148.775643783,0
+PRFZ.US,D,20080304,000000,8.30951,8.36371,8.20327,8.32286,115278.12646893,0
+PRFZ.US,D,20080305,000000,8.36528,8.39315,8.29028,8.3484,139649.58654846,0
+PRFZ.US,D,20080306,000000,8.3315,8.3315,8.09898,8.09898,209718.80733706,0
+PRFZ.US,D,20080307,000000,8.06206,8.24372,8.01769,8.07973,202385.98190571,0
+PRFZ.US,D,20080310,000000,8.12079,8.12079,7.88612,7.9138,452888.53846486,0
+PRFZ.US,D,20080311,000000,8.12747,8.17048,8.00472,8.17048,204214.09602365,0
+PRFZ.US,D,20080312,000000,8.23372,8.32286,8.174,8.18912,62237.355848719,0
+PRFZ.US,D,20080313,000000,8.10056,8.32442,8.03359,8.32286,48330.448728538,0
+PRFZ.US,D,20080314,000000,8.40987,8.40987,7.86747,8.12451,102211.43892943,0
+PRFZ.US,D,20080317,000000,7.9311,8.05715,7.9311,8.01966,58973.230083788,0
+PRFZ.US,D,20080318,000000,8.26946,8.31793,8.09172,8.31793,148072.15131476,0
+PRFZ.US,D,20080319,000000,8.25944,8.36193,8.10056,8.10056,134394.39498931,0
+PRFZ.US,D,20080320,000000,8.16182,8.29028,8.11745,8.28631,144848.76346889,0
+PRFZ.US,D,20080324,000000,8.32796,8.56518,8.32796,8.50373,111280.71816086,0
+PRFZ.US,D,20080325,000000,8.53614,8.57796,8.48172,8.54654,206638.00220792,0
+PRFZ.US,D,20080326,000000,8.46642,8.4786,8.42125,8.47682,92098.250522007,0
+PRFZ.US,D,20080327,000000,8.45954,8.49507,8.37923,8.37923,227256.48149376,0
+PRFZ.US,D,20080328,000000,8.55341,8.55341,8.25609,8.25609,145286.69609882,0
+PRFZ.US,D,20080331,000000,8.27121,8.39315,8.23684,8.31441,91889.468686806,0
+PRFZ.US,D,20080401,000000,8.3914,8.59779,8.3914,8.59779,150990.00476766,0
+PRFZ.US,D,20080402,000000,8.59915,8.67007,8.56853,8.60054,78817.688907417,0
+PRFZ.US,D,20080403,000000,8.55164,8.62842,8.53436,8.59426,126572.71452919,0
+PRFZ.US,D,20080404,000000,8.62353,8.68028,8.55499,8.58641,260758.32768332,0
+PRFZ.US,D,20080407,000000,8.64726,8.67557,8.58443,8.59111,400519.94350919,0
+PRFZ.US,D,20080408,000000,8.53614,8.59915,8.53614,8.57422,147043.51885842,0
+PRFZ.US,D,20080409,000000,8.5585,8.58641,8.39808,8.40515,208180.95089244,0
+PRFZ.US,D,20080410,000000,8.40515,8.54104,8.40515,8.49864,71158.960123546,0
+PRFZ.US,D,20080411,000000,8.40338,8.40338,8.24059,8.25431,185815.83332677,0
+PRFZ.US,D,20080414,000000,8.23016,8.29849,8.22664,8.23372,51049.704826006,0
+PRFZ.US,D,20080415,000000,8.26454,8.30578,8.21112,8.30578,92240.833238723,0
+PRFZ.US,D,20080416,000000,8.39513,8.50922,8.39513,8.50549,102359.11388603,0
+PRFZ.US,D,20080417,000000,8.50549,8.50549,8.43322,8.45247,130585.39955691,0
+PRFZ.US,D,20080418,000000,8.62704,8.66163,8.60603,8.60603,57735.815792239,0
+PRFZ.US,D,20080421,000000,8.55499,8.59269,8.5485,8.57933,107252.7564135,0
+PRFZ.US,D,20080422,000000,8.52926,8.52926,8.33955,8.43125,82479.009383223,0
+PRFZ.US,D,20080423,000000,8.3914,8.4731,8.38453,8.41124,64503.402596611,0
+PRFZ.US,D,20080424,000000,8.3963,8.61332,8.36193,8.56186,56472.940301283,0
+PRFZ.US,D,20080425,000000,8.58818,8.65632,8.52926,8.63706,151697.82611138,0
+PRFZ.US,D,20080428,000000,8.64216,8.72269,8.59582,8.68028,121505.93584571,0
+PRFZ.US,D,20080429,000000,8.66848,8.67733,8.608,8.6408,326051.02746176,0
+PRFZ.US,D,20080430,000000,8.65632,8.74034,8.57422,8.60976,95387.837486356,0
+PRFZ.US,D,20080501,000000,8.59111,8.78748,8.59111,8.76745,104482.57791719,0
+PRFZ.US,D,20080502,000000,8.88413,8.88413,8.73092,8.75057,105404.273336,0
+PRFZ.US,D,20080505,000000,8.73092,8.7384,8.68205,8.70382,74636.959963564,0
+PRFZ.US,D,20080506,000000,8.64551,8.78592,8.6408,8.77571,39337.553095349,0
+PRFZ.US,D,20080507,000000,8.79966,8.81204,8.608,8.608,95642.4494805,0
+PRFZ.US,D,20080508,000000,8.65475,8.66163,8.58443,8.63392,93050.499380103,0
+PRFZ.US,D,20080509,000000,8.60054,8.67557,8.56677,8.66673,130941.85634871,0
+PRFZ.US,D,20080512,000000,8.66848,8.79966,8.66005,8.79436,104401.10207908,0
+PRFZ.US,D,20080513,000000,8.79769,8.84777,8.77082,8.84425,184608.97247453,0
+PRFZ.US,D,20080514,000000,8.858,8.93163,8.83366,8.84425,144777.47211053,0
+PRFZ.US,D,20080515,000000,8.85484,8.93693,8.80477,8.92966,205258.00519966,0
+PRFZ.US,D,20080516,000000,8.96875,8.96875,8.79966,8.89724,257102.0994474,0
+PRFZ.US,D,20080519,000000,8.89724,8.9872,8.85326,8.88253,265565.40213276,0
+PRFZ.US,D,20080520,000000,8.82049,8.84777,8.77746,8.84777,129424.36886361,0
+PRFZ.US,D,20080521,000000,8.8629,8.90906,8.69833,8.72269,1116274.9969689,0
+PRFZ.US,D,20080522,000000,8.77924,8.84287,8.7551,8.79595,613686.197247,0
+PRFZ.US,D,20080523,000000,8.7551,8.76354,8.6408,8.69322,468791.60361914,0
+PRFZ.US,D,20080527,000000,8.71247,8.81536,8.71247,8.81361,435681.85990057,0
+PRFZ.US,D,20080528,000000,8.84287,8.86092,8.77255,8.84425,332564.00227198,0
+PRFZ.US,D,20080529,000000,8.81536,9.00114,8.81536,8.9334,460842.61716194,0
+PRFZ.US,D,20080530,000000,8.95775,8.97405,8.90531,8.95578,217886.76010923,0
+PRFZ.US,D,20080602,000000,8.95578,8.95578,8.77571,8.87684,334397.20862982,0
+PRFZ.US,D,20080603,000000,8.8786,8.9334,8.76549,8.858,419804.25594571,0
+PRFZ.US,D,20080604,000000,8.85641,8.9872,8.85131,8.90393,106921.7608211,0
+PRFZ.US,D,20080605,000000,8.96088,9.11486,8.96088,9.10446,44913.555767117,0
+PRFZ.US,D,20080606,000000,9.04257,9.04257,8.84425,8.84425,83421.073761556,0
+PRFZ.US,D,20080609,000000,8.88253,8.88253,8.72779,8.77082,47551.336026457,0
+PRFZ.US,D,20080610,000000,8.74192,8.78414,8.7107,8.75195,256027.6368321,0
+PRFZ.US,D,20080611,000000,8.74682,8.74682,8.56518,8.56518,88289.255089598,0
+PRFZ.US,D,20080612,000000,8.62842,8.69146,8.60603,8.60603,12806.983305476,0
+PRFZ.US,D,20080613,000000,8.62193,8.72779,8.62193,8.72779,56447.479101871,0
+PRFZ.US,D,20080616,000000,8.67182,8.82165,8.67182,8.80654,55673.458639666,0
+PRFZ.US,D,20080617,000000,8.79769,8.80298,8.74034,8.74192,65160.301541502,0
+PRFZ.US,D,20080618,000000,8.67733,8.6834,8.608,8.65102,32035.281103281,0
+PRFZ.US,D,20080619,000000,8.65276,8.73663,8.62528,8.72583,43844.18539171,0
+PRFZ.US,D,20080620,000000,8.65826,8.65826,8.50214,8.5585,331357.14141974,0
+PRFZ.US,D,20080623,000000,8.61332,8.61332,8.45582,8.46307,255263.80084966,0
+PRFZ.US,D,20080624,000000,8.42616,8.46307,8.31284,8.3362,464758.54963189,0
+PRFZ.US,D,20080625,000000,8.3315,8.48172,8.3315,8.4128,291377.96609914,0
+PRFZ.US,D,20080626,000000,8.35998,8.35998,8.18579,8.2131,869321.73160812,0
+PRFZ.US,D,20080627,000000,8.21486,8.25609,8.10428,8.17714,832703.43461025,0
+PRFZ.US,D,20080630,000000,8.18735,8.20012,8.06581,8.07425,495500.40180492,0
+PRFZ.US,D,20080701,000000,7.98038,8.08153,7.89969,8.06206,1025078.0729061,0
+PRFZ.US,D,20080702,000000,8.05381,8.06384,7.82976,7.83288,348141.16407375,0
+PRFZ.US,D,20080703,000000,7.85235,7.85235,7.71016,7.7736,604667.84041438,0
+PRFZ.US,D,20080707,000000,7.81112,7.84194,7.60902,7.69269,525631.18519201,0
+PRFZ.US,D,20080708,000000,7.66107,7.94504,7.6316,7.94504,839766.37132783,0
+PRFZ.US,D,20080709,000000,7.95504,7.95994,7.72921,7.73079,438660.82023206,0
+PRFZ.US,D,20080710,000000,7.74218,7.83288,7.69093,7.77693,382289.72472843,0
+PRFZ.US,D,20080711,000000,7.71762,7.8541,7.6316,7.79795,431455.30079776,0
+PRFZ.US,D,20080714,000000,7.73942,7.82976,7.64044,7.67757,547176.45213651,0
+PRFZ.US,D,20080715,000000,7.73649,7.76831,7.46213,7.65184,1131943.8190885,0
+PRFZ.US,D,20080716,000000,7.63849,7.9138,7.60902,7.91204,567535.22718835,0
+PRFZ.US,D,20080717,000000,7.91891,8.03026,7.87905,8.02141,300966.65379862,0
+PRFZ.US,D,20080718,000000,8.05892,8.05892,7.94816,8.00925,238057.12228536,0
+PRFZ.US,D,20080721,000000,8.00336,8.07112,7.99412,8.05245,325608.00259195,0
+PRFZ.US,D,20080722,000000,8.05715,8.26099,7.97154,8.25431,1046725.1846483,0
+PRFZ.US,D,20080723,000000,8.27965,8.3914,8.21642,8.27789,386882.9251028,0
+PRFZ.US,D,20080724,000000,8.25236,8.27316,8.07247,8.08153,640934.77286035,0
+PRFZ.US,D,20080725,000000,8.14768,8.22467,8.10056,8.16499,398549.24667451,0
+PRFZ.US,D,20080728,000000,8.16182,8.16182,7.98746,8.02141,132515.35847253,0
+PRFZ.US,D,20080729,000000,8.03871,8.24059,8.03871,8.23509,305554.76193312,0
+PRFZ.US,D,20080730,000000,8.28518,8.33955,8.18089,8.28631,152135.75874131,0
+PRFZ.US,D,20080731,000000,8.21486,8.29849,8.19621,8.19621,487668.53686502,0
+PRFZ.US,D,20080801,000000,8.24863,8.28142,8.12747,8.25039,663371.18178434,0
+PRFZ.US,D,20080804,000000,8.24863,8.24863,8.05245,8.08799,402398.98002599,0
+PRFZ.US,D,20080805,000000,8.153,8.30578,8.153,8.29164,270357.19986256,0
+PRFZ.US,D,20080806,000000,8.23372,8.35841,8.22664,8.33955,157238.18310397,0
+PRFZ.US,D,20080807,000000,8.27121,8.31932,8.18579,8.18912,349475.33092307,0
+PRFZ.US,D,20080808,000000,8.22842,8.46642,8.22309,8.44208,511627.52551405,0
+PRFZ.US,D,20080811,000000,8.44402,8.71247,8.43832,8.62704,400076.91863937,0
+PRFZ.US,D,20080812,000000,8.65632,8.65632,8.54654,8.57049,380334.3046134,0
+PRFZ.US,D,20080813,000000,8.56677,8.62528,8.48036,8.59269,658864.549488,0
+PRFZ.US,D,20080814,000000,8.5585,8.70718,8.55164,8.66163,649698.5176988,0
+PRFZ.US,D,20080815,000000,8.71778,8.76214,8.60976,8.64924,344123.38680615,0
+PRFZ.US,D,20080818,000000,8.67557,8.67557,8.48684,8.51766,196748.87235535,0
+PRFZ.US,D,20080819,000000,8.49115,8.49864,8.35841,8.38453,531197.00338398,0
+PRFZ.US,D,20080820,000000,8.44697,8.49507,8.34308,8.41595,746058.9730028,0
+PRFZ.US,D,20080821,000000,8.37057,8.39808,8.30951,8.33288,1205272.0734022,0
+PRFZ.US,D,20080822,000000,8.40338,8.49684,8.38983,8.47484,588973.55709532,0
+PRFZ.US,D,20080825,000000,8.4505,8.4505,8.25236,8.28631,198347.83567857,0
+PRFZ.US,D,20080826,000000,8.30951,8.35525,8.25236,8.32286,233306.06247463,0
+PRFZ.US,D,20080827,000000,8.36371,8.47152,8.32286,8.4348,123043.79229034,0
+PRFZ.US,D,20080828,000000,8.44208,8.58641,8.44208,8.5811,417869.2047902,0
+PRFZ.US,D,20080829,000000,8.56677,8.57933,8.47152,8.49115,348130.97959399,0
+PRFZ.US,D,20080902,000000,8.62016,8.68537,8.42125,8.49115,266145.91747941,0
+PRFZ.US,D,20080903,000000,8.50373,8.59111,8.45424,8.54104,271401.10903855,0
+PRFZ.US,D,20080904,000000,8.50922,8.50922,8.25039,8.28631,640461.1945512,0
+PRFZ.US,D,20080905,000000,8.24727,8.31107,8.1141,8.30402,139720.87790682,0
+PRFZ.US,D,20080908,000000,8.50549,8.5585,8.35998,8.46955,198989.45790382,0
+PRFZ.US,D,20080909,000000,8.48527,8.52592,8.18579,8.18579,161861.93691764,0
+PRFZ.US,D,20080910,000000,8.24059,8.34466,8.16499,8.29028,168273.0669302,0
+PRFZ.US,D,20080911,000000,8.28631,8.32796,8.12923,8.32796,478314.09220015,0
+PRFZ.US,D,20080912,000000,8.25609,8.38256,8.25431,8.33465,189762.31923601,0
+PRFZ.US,D,20080915,000000,8.26099,8.27475,7.99412,8.00336,183371.55818297,0
+PRFZ.US,D,20080916,000000,8.05245,8.1687,7.87768,8.1687,236239.19264717,0
+PRFZ.US,D,20080917,000000,8.0607,8.0607,7.80973,7.81287,386770.89582538,0
+PRFZ.US,D,20080918,000000,7.92442,8.42282,7.73079,8.24372,657627.13519648,0
+PRFZ.US,D,20080919,000000,9.84773,9.84773,7.7736,8.60603,226110.7275201,0
+PRFZ.US,D,20080922,000000,8.77374,8.77374,8.25944,8.26277,178264.04158044,0
+PRFZ.US,D,20080923,000000,8.27121,8.3315,7.69584,8.13965,438019.19800682,0
+PRFZ.US,D,20080924,000000,8.04047,8.13435,8.00925,8.00925,284141.89322555,0
+PRFZ.US,D,20080925,000000,8.10056,8.17205,8.04616,8.09348,335563.33156301,0
+PRFZ.US,D,20080926,000000,7.92442,8.22842,7.88472,8.05069,88294.347329484,0
+PRFZ.US,D,20080929,000000,7.80973,7.90142,7.52223,7.53225,377834.01483091,0
+PRFZ.US,D,20080930,000000,7.61982,7.79066,7.5187,7.53596,179475.99467256,0
+PRFZ.US,D,20081001,000000,7.56307,7.70643,7.56307,7.68796,1277301.8065457,0
+PRFZ.US,D,20081002,000000,7.68955,7.68955,7.29405,7.29405,126323.19477493,0
+PRFZ.US,D,20081003,000000,7.38575,7.45546,7.07604,7.07604,75818.359616392,0
+PRFZ.US,D,20081006,000000,6.88618,6.96118,6.4665,6.86162,439312.62693707,0
+PRFZ.US,D,20081007,000000,6.88478,6.89756,6.3915,6.3915,424514.57783738,0
+PRFZ.US,D,20081008,000000,6.28034,6.48182,6.10891,6.31099,153643.06174666,0
+PRFZ.US,D,20081009,000000,6.27681,6.35064,5.75504,5.75504,146009.7941622,0
+PRFZ.US,D,20081010,000000,5.44063,5.98595,5.2743,5.83731,466703.78526715,0
+PRFZ.US,D,20081013,000000,6.1578,6.40485,6.11223,6.40485,162366.06866605,0
+PRFZ.US,D,20081014,000000,6.46317,6.61889,6.14033,6.27013,188489.25926528,0
+PRFZ.US,D,20081015,000000,6.10713,6.12638,5.75856,5.75856,127178.69107526,0
+PRFZ.US,D,20081016,000000,5.7778,6.05961,5.53801,6.05315,116653.03123731,0
+PRFZ.US,D,20081017,000000,5.97969,6.39816,5.91999,5.95869,1819854.5048686,0
+PRFZ.US,D,20081020,000000,5.93336,6.37126,5.93336,6.17408,117493.25081799,0
+PRFZ.US,D,20081021,000000,6.2067,6.2067,5.98263,5.98263,171450.62461712,0
+PRFZ.US,D,20081022,000000,5.86992,5.92157,5.58281,5.68139,414686.5548634,0
+PRFZ.US,D,20081023,000000,5.69512,5.9092,5.2971,5.52821,1182107.4741749,0
+PRFZ.US,D,20081024,000000,5.12093,5.77056,5.12093,5.32282,554137.54405646,0
+PRFZ.US,D,20081027,000000,5.21499,5.36365,5.07929,5.09167,1325219.7838438,0
+PRFZ.US,D,20081028,000000,5.20419,5.42511,5.01863,5.42355,597783.13209272,0
+PRFZ.US,D,20081029,000000,5.52821,5.72441,5.43554,5.5891,673708.42874663,0
+PRFZ.US,D,20081030,000000,5.73874,5.80961,5.61503,5.80961,654001.46039982,0
+PRFZ.US,D,20081031,000000,5.80178,6.09104,5.72045,6.02173,583810.02585405,0
+PRFZ.US,D,20081103,000000,6.06276,6.14741,6.02916,6.07888,1714434.9548129,0
+PRFZ.US,D,20081104,000000,6.19178,6.21161,6.04293,6.1578,1873205.9021216,0
+PRFZ.US,D,20081105,000000,6.09593,6.1142,5.80351,5.81983,2829228.1099759,0
+PRFZ.US,D,20081106,000000,5.76388,5.82847,5.6052,5.60853,2215827.0781624,0
+PRFZ.US,D,20081107,000000,5.63564,5.8336,5.56532,5.67627,1284191.6071073,0
+PRFZ.US,D,20081110,000000,5.79156,5.83731,5.49877,5.5349,468679.57434171,0
+PRFZ.US,D,20081111,000000,5.46459,5.57613,5.26113,5.43414,879939.05176392,0
+PRFZ.US,D,20081112,000000,5.33674,5.36365,5.10365,5.10521,889573.56962237,0
+PRFZ.US,D,20081113,000000,5.10857,5.51605,4.87821,5.51605,2159506.9050575,0
+PRFZ.US,D,20081114,000000,5.43219,5.43709,5.13742,5.13742,318300.63836,0
+PRFZ.US,D,20081117,000000,5.06948,5.17748,5.02667,5.03688,267581.92912638,0
+PRFZ.US,D,20081118,000000,5.07458,5.11522,4.81438,4.97503,592329.34317813,0
+PRFZ.US,D,20081119,000000,5.01155,5.02511,4.62626,4.64746,664975.23734748,0
+PRFZ.US,D,20081120,000000,4.59954,4.65767,4.30321,4.31695,987390.40553288,0
+PRFZ.US,D,20081121,000000,4.38706,4.51176,4.18206,4.51176,493280.18521597,0
+PRFZ.US,D,20081124,000000,4.57519,4.89982,4.55417,4.84345,2361317.4638564,0
+PRFZ.US,D,20081125,000000,4.93085,4.93239,4.76332,4.92886,3173799.6138917,0
+PRFZ.US,D,20081126,000000,4.81145,5.24248,4.81145,5.21676,389658.19583897,0
+PRFZ.US,D,20081128,000000,5.17748,5.30592,5.15824,5.30592,388252.7376313,0
+PRFZ.US,D,20081201,000000,5.21304,5.21304,4.65079,4.70541,724641.01205531,0
+PRFZ.US,D,20081202,000000,4.7651,4.94144,4.7329,4.94144,841161.6450557,0
+PRFZ.US,D,20081203,000000,4.83812,5.11917,4.83812,5.10857,702942.97791436,0
+PRFZ.US,D,20081204,000000,5.01863,5.17925,4.85366,4.92376,797836.86813205,0
+PRFZ.US,D,20081205,000000,4.86484,5.14115,4.76137,5.12957,2143125.1693543,0
+PRFZ.US,D,20081208,000000,5.25643,5.43041,5.25643,5.37779,360433.83115106,0
+PRFZ.US,D,20081209,000000,5.34008,5.50388,5.18574,5.21853,980561.71184989,0
+PRFZ.US,D,20081210,000000,5.2743,5.41313,5.24248,5.34187,632069.18322423,0
+PRFZ.US,D,20081211,000000,5.30042,5.34519,5.01664,5.0632,750117.48818946,0
+PRFZ.US,D,20081212,000000,4.95009,5.24053,4.93946,5.24053,1205297.5346016,0
+PRFZ.US,D,20081215,000000,5.26291,5.28647,4.98898,5.06653,935240.77689215,0
+PRFZ.US,D,20081216,000000,5.14646,5.40646,5.04905,5.39626,791033.6356485,0
+PRFZ.US,D,20081217,000000,5.34815,5.50719,5.31731,5.44731,477219.26062532,0
+PRFZ.US,D,20081218,000000,5.44063,5.50546,5.28472,5.367,843998.02267046,0
+PRFZ.US,D,20081219,000000,5.40137,5.52626,5.34519,5.39959,574231.52263432,0
+PRFZ.US,D,20081222,000000,5.39802,5.39802,5.11522,5.24248,674182.00705574,0
+PRFZ.US,D,20081223,000000,5.31575,5.33498,5.18063,5.20086,1022995.3467941,0
+PRFZ.US,D,20081224,000000,5.20243,5.23876,5.14783,5.21853,244626.1117343,0
+PRFZ.US,D,20081226,000000,5.2743,5.28824,5.22208,5.28472,159005.19034334,0
+PRFZ.US,D,20081229,000000,5.27234,5.28647,5.1227,5.16687,623926.69165147,0
+PRFZ.US,D,20081230,000000,5.24248,5.37602,5.21126,5.37071,540245.91365589,0
+PRFZ.US,D,20081231,000000,5.37269,5.58595,5.37269,5.50546,543932.69533108,0
+PRFZ.US,D,20090102,000000,5.54275,5.65781,5.49169,5.62187,456096.64959109,0
+PRFZ.US,D,20090105,000000,5.64585,5.6529,5.52469,5.62484,853535.78797114,0
+PRFZ.US,D,20090106,000000,5.67138,5.79156,5.65959,5.73303,755545.81590462,0
+PRFZ.US,D,20090107,000000,5.62658,5.64074,5.50033,5.5349,837943.34944971,0
+PRFZ.US,D,20090108,000000,5.5298,5.60853,5.50033,5.59813,889573.56962237,0
+PRFZ.US,D,20090109,000000,5.61855,5.61855,5.37918,5.3927,1187943.1810807,0
+PRFZ.US,D,20090112,000000,5.38072,5.3825,5.21676,5.23718,891355.85358139,0
+PRFZ.US,D,20090113,000000,5.22208,5.31575,5.20754,5.28293,1566688.7068506,0
+PRFZ.US,D,20090114,000000,5.19457,5.20596,5.04573,5.0632,1605506.851478,0
+PRFZ.US,D,20090115,000000,5.05985,5.18574,4.89804,5.14115,1965029.1716899,0
+PRFZ.US,D,20090116,000000,5.23386,5.23876,5.01863,5.17394,3712472.0254238,0
+PRFZ.US,D,20090120,000000,5.11719,5.1392,4.81947,4.8246,2701255.0294789,0
+PRFZ.US,D,20090121,000000,4.89804,5.07616,4.79947,5.05435,2539301.4322434,0
+PRFZ.US,D,20090122,000000,4.95638,5.02823,4.82832,4.91041,3434873.6604478,0
+PRFZ.US,D,20090123,000000,4.78945,4.9927,4.77177,4.92709,4388222.4423636,0
+PRFZ.US,D,20090126,000000,4.93085,5.08835,4.91199,4.97856,2784813.5937174,0
+PRFZ.US,D,20090127,000000,4.99603,5.0679,4.96519,5.04041,2455325.3043346,0
+PRFZ.US,D,20090128,000000,5.12093,5.25958,5.11522,5.22856,2124721.8144175,0
+PRFZ.US,D,20090129,000000,5.16884,5.17043,5.01488,5.01488,1901401.6343532,0
+PRFZ.US,D,20090130,000000,5.07124,5.08637,4.87821,4.91906,1933202.6724218,0
+PRFZ.US,D,20090202,000000,4.83812,4.97658,4.82127,4.95009,2157933.4029337,0
+PRFZ.US,D,20090203,000000,4.98898,5.01488,4.90156,4.98032,1838802.7294728,0
+PRFZ.US,D,20090204,000000,4.98366,5.07319,4.91552,4.93946,2598814.4397547,0
+PRFZ.US,D,20090205,000000,4.90334,5.0632,4.88136,5.00094,1805290.6988035,0
+PRFZ.US,D,20090206,000000,5.00428,5.20086,4.99073,5.18574,1641890.9054412,0
+PRFZ.US,D,20090209,000000,5.16884,5.2095,5.11719,5.16157,704760.90755253,0
+PRFZ.US,D,20090210,000000,5.12447,5.18751,4.91199,4.92709,2052187.9495256,0
+PRFZ.US,D,20090211,000000,4.95009,4.98898,4.87113,4.94831,1356358.8307276,0
+PRFZ.US,D,20090212,000000,4.86801,4.97326,4.79454,4.97326,2594873.0460854,0
+PRFZ.US,D,20090213,000000,4.97326,5.03138,4.92199,4.92886,1532596.1608346,0
+PRFZ.US,D,20090217,000000,4.74292,4.78945,4.717,4.71893,1069599.5262023,0
+PRFZ.US,D,20090218,000000,4.75075,4.7598,4.62997,4.66081,1003420.7766842,0
+PRFZ.US,D,20090219,000000,4.70873,4.72601,4.57854,4.57854,650676.22775634,0
+PRFZ.US,D,20090220,000000,4.53258,4.57659,4.4228,4.52395,1485228.1454441,0
+PRFZ.US,D,20090223,000000,4.55085,4.55417,4.34091,4.34446,613334.83269505,0
+PRFZ.US,D,20090224,000000,4.39039,4.54595,4.25549,4.51864,472060.82162396,0
+PRFZ.US,D,20090225,000000,4.48821,4.52395,4.35956,4.43163,934680.63050504,0
+PRFZ.US,D,20090226,000000,4.46875,4.50057,4.3425,4.36134,640069.09208025,0
+PRFZ.US,D,20090227,000000,4.29652,4.40571,4.28062,4.32541,997457.76378133,0
+PRFZ.US,D,20090302,000000,4.23135,4.23957,4.08426,4.09269,579761.69514715,0
+PRFZ.US,D,20090303,000000,4.16417,4.16417,3.99509,4.0226,353569.49178892,0
+PRFZ.US,D,20090304,000000,4.06736,4.16417,4.03339,4.10153,2671979.7423921,0
+PRFZ.US,D,20090305,000000,4.01237,4.06736,3.8808,3.88258,681896.75047835,0
+PRFZ.US,D,20090306,000000,3.90321,3.97115,3.79382,3.88788,1110429.1055833,0
+PRFZ.US,D,20090309,000000,3.83467,3.92205,3.78851,3.80676,356706.31155677,0
+PRFZ.US,D,20090310,000000,3.89415,4.07581,3.89238,4.07424,381174.52419407,0
+PRFZ.US,D,20090311,000000,4.09978,4.16594,4.04459,4.07091,195032.78751481,0
+PRFZ.US,D,20090312,000000,4.05144,4.33562,4.0385,4.31204,150328.01358289,0
+PRFZ.US,D,20090313,000000,4.3425,4.38038,4.30008,4.37353,419116.80356152,0
+PRFZ.US,D,20090316,000000,4.4228,4.45403,4.28573,4.28573,340243.10001539,0
+PRFZ.US,D,20090317,000000,4.30321,4.48113,4.2826,4.48113,311685.81875212,0
+PRFZ.US,D,20090318,000000,4.47212,4.6726,4.43518,4.64393,304174.76492485,0
+PRFZ.US,D,20090319,000000,4.71893,4.71893,4.59071,4.60112,325465.41987523,0
+PRFZ.US,D,20090320,000000,4.62273,4.63529,4.45894,4.46051,379239.47303858,0
+PRFZ.US,D,20090323,000000,4.61074,4.85544,4.59622,4.85544,1010050.8730117,0
+PRFZ.US,D,20090324,000000,4.81145,4.8452,4.71031,4.71031,732620.55195186,0
+PRFZ.US,D,20090325,000000,4.73445,4.89666,4.62626,4.80789,513730.62058567,0
+PRFZ.US,D,20090326,000000,4.89666,5.04748,4.88626,5.04415,189853.9795539,0
+PRFZ.US,D,20090327,000000,4.95519,4.99073,4.85739,4.86308,214434.22146863,0
+PRFZ.US,D,20090330,000000,4.72601,4.73779,4.57659,4.63725,250818.27543189,0
+PRFZ.US,D,20090331,000000,4.66416,4.81947,4.6559,4.69281,125829.24750629,0
+PRFZ.US,D,20090401,000000,4.61074,4.8032,4.59071,4.78945,161235.59141204,0
+PRFZ.US,D,20090402,000000,4.96168,5.18926,4.96168,5.09167,125101.05720304,0
+PRFZ.US,D,20090403,000000,5.09834,5.21304,5.06143,5.20086,162564.66602147,0
+PRFZ.US,D,20090406,000000,5.15312,5.15647,5.04415,5.11522,96350.27082422,0
+PRFZ.US,D,20090407,000000,5.03138,5.06653,4.92376,4.92376,338863.10300712,0
+PRFZ.US,D,20090408,000000,4.96519,5.05435,4.94831,5.05435,642803.62489738,0
+PRFZ.US,D,20090409,000000,5.20243,5.43041,5.20243,5.43041,123670.13779594,0
+PRFZ.US,D,20090413,000000,5.31906,5.49364,5.31906,5.47676,140056.96573909,0
+PRFZ.US,D,20090414,000000,5.38408,5.47834,5.31416,5.32282,635903.63985605,0
+PRFZ.US,D,20090415,000000,5.27234,5.43041,5.27234,5.42355,355356.86798781,0
+PRFZ.US,D,20090416,000000,5.46459,5.66764,5.42199,5.62484,208685.08264085,0
+PRFZ.US,D,20090417,000000,5.6105,5.77978,5.59989,5.73303,207865.2320197,0
+PRFZ.US,D,20090420,000000,5.59458,5.59458,5.34519,5.35365,167998.08597653,0
+PRFZ.US,D,20090421,000000,5.3073,5.59283,5.28647,5.58104,847969.96977911,0
+PRFZ.US,D,20090422,000000,5.48834,5.77586,5.48834,5.63208,945562.74713478,0
+PRFZ.US,D,20090423,000000,5.67138,5.7079,5.53155,5.61855,1121881.5530799,0
+PRFZ.US,D,20090424,000000,5.65959,5.84242,5.63387,5.77586,855007.44529726,0
+PRFZ.US,D,20090427,000000,5.67314,5.74618,5.61503,5.64939,118577.89791305,0
+PRFZ.US,D,20090428,000000,5.59283,5.77978,5.57455,5.68472,670897.51233126,0
+PRFZ.US,D,20090429,000000,5.75856,6.02034,5.74796,5.95532,518334.00543978,0
+PRFZ.US,D,20090430,000000,6.05647,6.16291,5.96613,5.96731,859875.62662535,0
+PRFZ.US,D,20090501,000000,5.97261,6.09928,5.94846,6.07179,731780.33237114,0
+PRFZ.US,D,20090504,000000,6.08418,6.36931,6.08418,6.36931,530942.39138986,0
+PRFZ.US,D,20090505,000000,6.34024,6.38639,6.26462,6.37753,619201.09304016,0
+PRFZ.US,D,20090506,000000,6.45375,6.52502,6.34201,6.49105,880697.79550649,0
+PRFZ.US,D,20090507,000000,6.61084,6.64148,6.244,6.33001,224165.49188484,0
+PRFZ.US,D,20090508,000000,6.52502,6.60711,6.36438,6.60711,143010.46487116,0
+PRFZ.US,D,20090511,000000,6.50009,6.56981,6.4343,6.50638,103229.88690601,0
+PRFZ.US,D,20090512,000000,6.4714,6.49105,6.27013,6.37618,212697.76766856,0
+PRFZ.US,D,20090513,000000,6.244,6.24598,5.93336,5.95357,399027.9172235,0
+PRFZ.US,D,20090514,000000,5.93707,6.16115,5.89248,6.08927,828848.60901884,0
+PRFZ.US,D,20090515,000000,6.03449,6.12992,5.94472,5.98442,236712.77095629,0
+PRFZ.US,D,20090518,000000,6.03938,6.29233,6.03938,6.29233,224323.35132121,0
+PRFZ.US,D,20090519,000000,6.29919,6.3811,6.22242,6.28034,158638.54907177,0
+PRFZ.US,D,20090520,000000,6.38461,6.47828,6.23615,6.23792,186467.64003177,0
+PRFZ.US,D,20090521,000000,6.18647,6.18647,6.04097,6.10381,195857.73037583,0
+PRFZ.US,D,20090522,000000,6.17921,6.17921,6.05647,6.05647,178640.86733177,0
+PRFZ.US,D,20090526,000000,5.99108,6.37931,5.99108,6.36931,167641.62918473,0
+PRFZ.US,D,20090527,000000,6.35751,6.43293,6.25089,6.25639,215824.40295666,0
+PRFZ.US,D,20090528,000000,6.32806,6.32806,6.14385,6.24755,452068.68784372,0
+PRFZ.US,D,20090529,000000,6.29407,6.35399,6.26462,6.35399,189578.99860023,0
+PRFZ.US,D,20090601,000000,6.50009,6.68762,6.49852,6.66505,141304.5645104,0
+PRFZ.US,D,20090602,000000,6.66348,6.74517,6.61575,6.71158,329814.19273522,0
+PRFZ.US,D,20090603,000000,6.69115,6.69115,6.54309,6.62419,247885.14525935,0
+PRFZ.US,D,20090604,000000,6.72336,6.78817,6.60357,6.78817,386149.64255967,0
+PRFZ.US,D,20090605,000000,6.85161,6.90287,6.75597,6.79172,266436.17515274,0
+PRFZ.US,D,20090608,000000,6.73554,6.78129,6.62773,6.6998,310957.62844887,0
+PRFZ.US,D,20090609,000000,6.72336,6.79701,6.71315,6.75047,315061.97379448,0
+PRFZ.US,D,20090610,000000,6.87066,6.87066,6.63284,6.70647,206525.97293049,0
+PRFZ.US,D,20090611,000000,6.7862,6.83627,6.7434,6.7434,288490.66608555,0
+PRFZ.US,D,20090612,000000,6.69293,6.75225,6.657,6.75225,110033.11938955,0
+PRFZ.US,D,20090615,000000,6.6731,6.6731,6.48182,6.53819,327782.38902195,0
+PRFZ.US,D,20090616,000000,6.58786,6.60536,6.40171,6.41723,154712.43212207,0
+PRFZ.US,D,20090617,000000,6.40836,6.45983,6.29233,6.41723,384601.60163527,0
+PRFZ.US,D,20090618,000000,6.38971,6.44845,6.35399,6.41034,102649.37155936,0
+PRFZ.US,D,20090619,000000,6.49675,6.5097,6.42782,6.43293,202584.57926114,0
+PRFZ.US,D,20090622,000000,6.39464,6.39464,6.10891,6.11793,118903.80126555,0
+PRFZ.US,D,20090623,000000,6.14562,6.16115,6.04785,6.08021,198296.91327974,0
+PRFZ.US,D,20090624,000000,6.13894,6.24598,6.12992,6.14385,86288.004815622,0
+PRFZ.US,D,20090625,000000,6.11223,6.3316,6.11223,6.32649,174674.012463,0
+PRFZ.US,D,20090626,000000,6.32158,6.43293,6.30095,6.43293,73246.778475531,0
+PRFZ.US,D,20090629,000000,6.40836,6.46807,6.34024,6.42958,77412.230699744,0
+PRFZ.US,D,20090630,000000,6.44473,6.47476,6.37263,6.3966,131608.93977337,0
+PRFZ.US,D,20090701,000000,6.46159,6.57431,6.46159,6.53484,91028.880146597,0
+PRFZ.US,D,20090702,000000,6.46159,6.46159,6.28211,6.29763,120243.06035476,0
+PRFZ.US,D,20090706,000000,6.23929,6.24244,6.11793,6.20139,165171.89284153,0
+PRFZ.US,D,20090707,000000,6.1902,6.1902,6.06649,6.06649,336042.002112,0
+PRFZ.US,D,20090708,000000,6.07709,6.08927,5.88208,5.97419,188911.91517556,0
+PRFZ.US,D,20090709,000000,6.02173,6.03252,5.9624,5.97969,178997.32412357,0
+PRFZ.US,D,20090710,000000,5.94337,5.99972,5.90744,5.99972,120069.92419874,0
+PRFZ.US,D,20090713,000000,5.98931,6.14741,5.91645,6.14741,169250.77698773,0
+PRFZ.US,D,20090714,000000,6.18077,6.23792,6.12795,6.23792,200944.87801884,0
+PRFZ.US,D,20090715,000000,6.34024,6.5097,6.3316,6.50322,102547.5267617,0
+PRFZ.US,D,20090716,000000,6.48377,6.61399,6.47006,6.60711,124250.65314259,0
+PRFZ.US,D,20090717,000000,6.60025,6.60357,6.55214,6.57431,206210.25405775,0
+PRFZ.US,D,20090720,000000,6.61575,6.71158,6.61575,6.70335,186798.63562416,0
+PRFZ.US,D,20090721,000000,6.75597,6.75597,6.58629,6.66348,298644.59241203,0
+PRFZ.US,D,20090722,000000,6.64461,6.77363,6.63284,6.73673,319176.50361985,0
+PRFZ.US,D,20090723,000000,6.74183,7.00026,6.73063,6.97316,285771.40998808,0
+PRFZ.US,D,20090724,000000,6.9384,7.02815,6.91483,7.02815,74881.387477945,0
+PRFZ.US,D,20090727,000000,7.04347,7.09414,7.01303,7.09414,137016.89852901,0
+PRFZ.US,D,20090728,000000,7.07782,7.12318,6.99142,7.11671,57333.528841493,0
+PRFZ.US,D,20090729,000000,7.08941,7.0908,7.02815,7.05681,179195.92147901,0
+PRFZ.US,D,20090730,000000,7.15913,7.29955,7.15579,7.20371,110364.11498194,0
+PRFZ.US,D,20090731,000000,7.2367,7.3119,7.21274,7.24003,169342.43730561,0
+PRFZ.US,D,20090803,000000,7.32702,7.42443,7.27932,7.42443,145174.6668214,0
+PRFZ.US,D,20090804,000000,7.38851,7.53933,7.37829,7.51026,140647.66556551,0
+PRFZ.US,D,20090805,000000,7.53933,7.53933,7.40933,7.5034,127596.25474565,0
+PRFZ.US,D,20090806,000000,7.52556,7.52556,7.39184,7.39694,113602.77954746,0
+PRFZ.US,D,20090807,000000,7.48668,7.71899,7.48668,7.63849,97078.461127471,0
+PRFZ.US,D,20090810,000000,7.62339,7.69444,7.6053,7.67108,68001.771396156,0
+PRFZ.US,D,20090811,000000,7.66107,7.66107,7.47961,7.53933,237802.51029123,0
+PRFZ.US,D,20090812,000000,7.5886,7.75279,7.5886,7.67226,273656.97130668,0
+PRFZ.US,D,20090813,000000,7.73079,7.76831,7.63515,7.75454,170080.81208863,0
+PRFZ.US,D,20090814,000000,7.76831,7.76831,7.54303,7.6053,340701.40160485,0
+PRFZ.US,D,20090817,000000,7.46057,7.46057,7.33194,7.3563,155272.57850918,0
+PRFZ.US,D,20090818,000000,7.39027,7.5134,7.37474,7.48844,154610.5873244,0
+PRFZ.US,D,20090819,000000,7.37672,7.55817,7.37672,7.55463,131109.90026485,0
+PRFZ.US,D,20090820,000000,7.52556,7.67894,7.52046,7.67226,174353.20135038,0
+PRFZ.US,D,20090821,000000,7.73785,7.87905,7.72606,7.8541,654587.06798636,0
+PRFZ.US,D,20090824,000000,7.93443,8.01279,7.87905,7.89632,120131.03107733,0
+PRFZ.US,D,20090825,000000,7.94327,8.03359,7.93621,7.94975,206597.26428885,0
+PRFZ.US,D,20090826,000000,7.95644,8.01769,7.91891,7.99276,92755.149466897,0
+PRFZ.US,D,20090827,000000,7.99786,8.02517,7.81287,7.99786,135392.47400635,0
+PRFZ.US,D,20090828,000000,8.10938,8.11903,7.92088,7.96978,144553.4135557,0
+PRFZ.US,D,20090831,000000,7.87768,7.87768,7.7944,7.82642,124148.80834493,0
+PRFZ.US,D,20090901,000000,7.75454,7.94504,7.56149,7.58429,144991.34618561,0
+PRFZ.US,D,20090902,000000,7.55817,7.59216,7.5083,7.54108,574017.64855924,0
+PRFZ.US,D,20090903,000000,7.60727,7.65556,7.52734,7.65556,273315.79123452,0
+PRFZ.US,D,20090904,000000,7.66912,7.79795,7.6161,7.77693,252040.41300379,0
+PRFZ.US,D,20090908,000000,7.86589,7.88612,7.82268,7.86922,159748.65736624,0
+PRFZ.US,D,20090909,000000,7.87433,8.04047,7.85725,7.99962,253802.32800327,0
+PRFZ.US,D,20090910,000000,8.01592,8.1634,7.96289,8.1634,410587.30175767,0
+PRFZ.US,D,20090911,000000,8.17714,8.23881,8.07622,8.174,253766.68232409,0
+PRFZ.US,D,20090914,000000,8.09348,8.26786,8.09348,8.25236,96054.920911009,0
+PRFZ.US,D,20090915,000000,8.25944,8.37393,8.23194,8.36528,146758.35342498,0
+PRFZ.US,D,20090916,000000,8.40141,8.57796,8.38629,8.57796,186187.56683822,0
+PRFZ.US,D,20090917,000000,8.59426,8.70718,8.50922,8.54104,118562.6211934,0
+PRFZ.US,D,20090918,000000,8.608,8.62528,8.48172,8.62528,180188.90825617,0
+PRFZ.US,D,20090921,000000,8.52297,8.62193,8.50745,8.57933,240486.12070951,0
+PRFZ.US,D,20090922,000000,8.65276,8.7384,8.63236,8.70382,245400.1321965,0
+PRFZ.US,D,20090923,000000,8.74034,8.77082,8.57619,8.57619,172351.9510764,0
+PRFZ.US,D,20090924,000000,8.62842,8.62842,8.31284,8.36528,149879.89647319,0
+PRFZ.US,D,20090925,000000,8.34643,8.39808,8.29319,8.31793,250558.57119787,0
+PRFZ.US,D,20090928,000000,8.37255,8.5811,8.37255,8.53966,191402.0204783,0
+PRFZ.US,D,20090929,000000,8.54654,8.6408,8.54654,8.5811,207763.38722204,0
+PRFZ.US,D,20090930,000000,8.59426,8.59426,8.35192,8.46819,264465.47831805,0
+PRFZ.US,D,20091001,000000,8.43322,8.43322,8.13965,8.13965,356044.320372,0
+PRFZ.US,D,20091002,000000,8.05381,8.131,7.92932,8.04421,292391.32183584,0
+PRFZ.US,D,20091005,000000,8.08308,8.26946,8.07622,8.25039,722853.63585649,0
+PRFZ.US,D,20091006,000000,8.30951,8.49507,8.30951,8.43322,764202.62370552,0
+PRFZ.US,D,20091007,000000,8.41124,8.48036,8.4067,8.43657,586208.4708389,0
+PRFZ.US,D,20091008,000000,8.53123,8.64216,8.52926,8.59915,63464.585660495,0
+PRFZ.US,D,20091009,000000,8.57422,8.67182,8.55499,8.66673,171038.15318661,0
+PRFZ.US,D,20091012,000000,8.71934,8.76745,8.64551,8.66514,177968.69166723,0
+PRFZ.US,D,20091013,000000,8.68832,8.68832,8.56853,8.65475,269985.4663511,0
+PRFZ.US,D,20091014,000000,8.82165,8.85936,8.74861,8.85641,232969.97464236,0
+PRFZ.US,D,20091015,000000,8.80654,8.86781,8.77374,8.858,100872.17984023,0
+PRFZ.US,D,20091016,000000,8.78592,8.80654,8.67007,8.75901,178747.80436931,0
+PRFZ.US,D,20091019,000000,8.78927,8.87489,8.72111,8.81536,252631.11283021,0
+PRFZ.US,D,20091020,000000,8.84287,8.84287,8.63706,8.68205,205950.54982372,0
+PRFZ.US,D,20091021,000000,8.67182,8.81536,8.55164,8.55164,40462.938109468,0
+PRFZ.US,D,20091022,000000,8.52747,8.6948,8.45582,8.66163,103805.31001277,0
+PRFZ.US,D,20091023,000000,8.73271,8.73271,8.45954,8.46642,281560.12760493,0
+PRFZ.US,D,20091026,000000,8.51237,8.61154,8.29164,8.32286,132428.79039453,0
+PRFZ.US,D,20091027,000000,8.35841,8.35841,8.14967,8.14967,592706.16892946,0
+PRFZ.US,D,20091028,000000,8.12451,8.12451,7.78361,7.81112,477341.47438251,0
+PRFZ.US,D,20091029,000000,7.8932,8.07622,7.89122,8.05715,348105.51839457,0
+PRFZ.US,D,20091030,000000,7.99136,7.99136,7.70074,7.75279,272409.37253536,0
+PRFZ.US,D,20091102,000000,7.78716,7.82779,7.54303,7.67581,207824.49410063,0
+PRFZ.US,D,20091103,000000,7.64555,7.81287,7.60236,7.81287,693013.11014269,0
+PRFZ.US,D,20091104,000000,7.88612,8.1141,7.62985,7.72606,194518.47128663,0
+PRFZ.US,D,20091105,000000,7.83485,8.01769,7.81287,8.00591,181624.91990314,0
+PRFZ.US,D,20091106,000000,7.94504,8.07796,7.91204,8.00336,120339.81291253,0
+PRFZ.US,D,20091109,000000,8.07796,8.20171,8.07796,8.20171,98743.623569184,0
+PRFZ.US,D,20091110,000000,8.18912,8.21642,8.05245,8.10586,208562.86888365,0
+PRFZ.US,D,20091111,000000,8.19245,8.24372,8.11275,8.17539,210701.60963447,0
+PRFZ.US,D,20091112,000000,8.16499,8.21799,7.97859,7.97859,107135.63489619,0
+PRFZ.US,D,20091113,000000,8.02849,8.09526,7.92774,8.07425,289010.0745536,0
+PRFZ.US,D,20091116,000000,8.13965,8.35015,8.13965,8.29164,110134.96418721,0
+PRFZ.US,D,20091117,000000,8.26946,8.32442,8.23372,8.30578,255803.57827726,0
+PRFZ.US,D,20091118,000000,8.30951,8.30951,8.23016,8.29028,116067.42365079,0
+PRFZ.US,D,20091119,000000,8.23016,8.23016,8.00768,8.08465,103871.50913125,0
+PRFZ.US,D,20091120,000000,8.02693,8.0556,7.98746,8.04616,133034.76694058,0
+PRFZ.US,D,20091123,000000,8.17891,8.28518,8.14437,8.16692,195531.82702333,0
+PRFZ.US,D,20091124,000000,8.18735,8.18735,8.04616,8.16692,452094.14904313,0
+PRFZ.US,D,20091125,000000,8.21799,8.22154,8.13257,8.13257,108805.88957778,0
+PRFZ.US,D,20091127,000000,7.86391,8.00472,7.83665,7.93796,45560.270232244,0
+PRFZ.US,D,20091130,000000,7.91891,7.93796,7.76831,7.9311,331453.89397751,0
+PRFZ.US,D,20091201,000000,8.05892,8.10586,8.01081,8.08465,121796.19351904,0
+PRFZ.US,D,20091202,000000,8.06581,8.23016,8.03164,8.1634,185932.95484407,0
+PRFZ.US,D,20091203,000000,8.22154,8.22467,8.06581,8.06581,142618.36240019,0
+PRFZ.US,D,20091204,000000,8.26786,8.51099,8.16007,8.24568,136090.11087031,0
+PRFZ.US,D,20091207,000000,8.35841,8.35841,8.23881,8.29164,94644.37046345,0
+PRFZ.US,D,20091208,000000,8.21642,8.28829,8.1634,8.19245,117106.24058689,0
+PRFZ.US,D,20091209,000000,8.23016,8.24059,8.13257,8.22664,96177.134668205,0
+PRFZ.US,D,20091210,000000,8.27475,8.28319,8.16182,8.17714,95993.814032416,0
+PRFZ.US,D,20091211,000000,8.25431,8.27789,8.18089,8.27475,78817.688907417,0
+PRFZ.US,D,20091214,000000,8.34308,8.41417,8.28631,8.4128,109187.807569,0
+PRFZ.US,D,20091215,000000,8.41124,8.47682,8.37923,8.38256,103082.2119494,0
+PRFZ.US,D,20091216,000000,8.44402,8.48684,8.41124,8.4295,318448.31331661,0
+PRFZ.US,D,20091217,000000,8.42282,8.42282,8.30773,8.38078,150302.55238348,0
+PRFZ.US,D,20091218,000000,8.41948,8.42282,8.32286,8.37255,120991.61961754,0
+PRFZ.US,D,20091221,000000,8.4786,8.54104,8.4786,8.52592,338990.40900419,0
+PRFZ.US,D,20091222,000000,8.55341,8.61684,8.51099,8.59915,337910.85414902,0
+PRFZ.US,D,20091223,000000,8.68832,8.79259,8.6025,8.76745,674696.32328394,0
+PRFZ.US,D,20091224,000000,8.77082,8.79769,8.70718,8.75195,173100.51033918,0
+PRFZ.US,D,20091228,000000,8.75901,8.79769,8.68676,8.72779,245226.99604048,0
+PRFZ.US,D,20091229,000000,8.74861,8.75705,8.69322,8.70382,263197.51058721,0
+PRFZ.US,D,20091230,000000,8.68028,8.73092,8.63706,8.7107,208323.53360916,0
+PRFZ.US,D,20091231,000000,8.72111,8.72407,8.66163,8.66163,140769.87932269,0
+PRFZ.US,D,20100104,000000,8.73092,8.82519,8.73092,8.80298,144135.84988528,0
+PRFZ.US,D,20100105,000000,8.82049,8.87684,8.77571,8.83366,195979.94413302,0
+PRFZ.US,D,20100106,000000,8.83559,8.88743,8.82519,8.82717,129816.47133459,0
+PRFZ.US,D,20100107,000000,8.84601,8.91985,8.78101,8.91611,97908.496228387,0
+PRFZ.US,D,20100108,000000,8.91238,8.98408,8.90708,8.98408,242207.29778993,0
+PRFZ.US,D,20100111,000000,9.04965,9.04965,8.95578,8.99762,149004.03121334,0
+PRFZ.US,D,20100112,000000,8.94203,8.9489,8.81361,8.85641,198164.51504278,0
+PRFZ.US,D,20100113,000000,8.88743,8.98249,8.79769,8.97249,119886.60356294,0
+PRFZ.US,D,20100114,000000,8.95775,9.03295,8.92593,9.02452,148637.38994177,0
+PRFZ.US,D,20100115,000000,9.01372,9.02452,8.82165,8.91238,93320.388093901,0
+PRFZ.US,D,20100119,000000,8.96442,9.08559,8.96442,9.08559,69071.141771561,0
+PRFZ.US,D,20100120,000000,8.97405,8.99075,8.83559,8.9385,120334.72067265,0
+PRFZ.US,D,20100121,000000,8.95578,9.00114,8.77746,8.78414,90040.985609316,0
+PRFZ.US,D,20100122,000000,8.77571,8.79966,8.57246,8.59426,166154.69513892,0
+PRFZ.US,D,20100125,000000,8.63706,8.65475,8.55164,8.62353,151529.78219526,0
+PRFZ.US,D,20100126,000000,8.60054,8.64924,8.53298,8.54988,116877.08979217,0
+PRFZ.US,D,20100127,000000,8.50549,8.62842,8.46642,8.608,311334.4542002,0
+PRFZ.US,D,20100128,000000,8.62704,8.62704,8.38805,8.47484,180601.37968668,0
+PRFZ.US,D,20100129,000000,8.48977,8.60054,8.33779,8.39315,213385.22005276,0
+PRFZ.US,D,20100201,000000,8.42125,8.49864,8.3963,8.4884,83874.283111133,0
+PRFZ.US,D,20100202,000000,8.50922,8.62842,8.48329,8.61684,194105.99985612,0
+PRFZ.US,D,20100203,000000,8.58641,8.6025,8.48977,8.54476,126985.1859597,0
+PRFZ.US,D,20100204,000000,8.50745,8.50745,8.22467,8.22842,217163.66204586,0
+PRFZ.US,D,20100205,000000,8.22664,8.22664,8.05069,8.21977,750163.31834842,0
+PRFZ.US,D,20100208,000000,8.18422,8.29028,8.13965,8.14768,840596.40642873,0
+PRFZ.US,D,20100209,000000,8.25039,8.30028,8.16499,8.26786,592716.35340923,0
+PRFZ.US,D,20100210,000000,8.27475,8.30402,8.17539,8.29319,299413.52063435,0
+PRFZ.US,D,20100211,000000,8.25944,8.44208,8.25944,8.43125,77050.681668054,0
+PRFZ.US,D,20100212,000000,8.37393,8.54104,8.37057,8.52926,287843.95162041,0
+PRFZ.US,D,20100216,000000,8.62704,8.74034,8.57796,8.74034,81929.047475869,0
+PRFZ.US,D,20100217,000000,8.77746,8.83208,8.74509,8.80298,100098.15937803,0
+PRFZ.US,D,20100218,000000,8.79436,8.88743,8.79436,8.88253,242523.01666266,0
+PRFZ.US,D,20100219,000000,8.8629,8.94203,8.84974,8.90708,86527.340090122,0
+PRFZ.US,D,20100222,000000,8.94203,8.95265,8.90041,8.90708,318453.40555649,0
+PRFZ.US,D,20100223,000000,8.88922,8.90708,8.74861,8.77571,290109.99836831,0
+PRFZ.US,D,20100224,000000,8.83366,8.90238,8.81204,8.86448,176196.59218798,0
+PRFZ.US,D,20100225,000000,8.84287,8.87489,8.69322,8.87134,219613.02942953,0
+PRFZ.US,D,20100226,000000,8.88743,8.88743,8.78219,8.83208,312520.94609292,0
+PRFZ.US,D,20100301,000000,8.8961,9.05574,8.8961,9.04414,207824.49410063,0
+PRFZ.US,D,20100302,000000,9.11641,9.1822,9.11641,9.15215,593551.48075004,0
+PRFZ.US,D,20100303,000000,9.18731,9.25527,9.16768,9.20026,152568.59913136,0
+PRFZ.US,D,20100304,000000,9.22068,9.25918,9.19302,9.25721,478146.04828401,0
+PRFZ.US,D,20100305,000000,9.30809,9.4646,9.2908,9.45734,551214.59836364,0
+PRFZ.US,D,20100308,000000,9.46656,9.54883,9.4646,9.52311,2661128.1792016,0
+PRFZ.US,D,20100309,000000,9.48032,9.62779,9.46656,9.53276,262983.63651213,0
+PRFZ.US,D,20100310,000000,9.55532,9.70202,9.55532,9.65726,514346.7816115,0
+PRFZ.US,D,20100311,000000,9.61031,9.70004,9.5624,9.69103,469046.21561329,0
+PRFZ.US,D,20100312,000000,9.7303,9.7303,9.62779,9.6653,474606.94156541,0
+PRFZ.US,D,20100315,000000,9.68728,9.68728,9.55219,9.63309,233672.7037462,0
+PRFZ.US,D,20100316,000000,9.65176,9.69809,9.59813,9.69809,364115.52058639,0
+PRFZ.US,D,20100317,000000,9.74718,9.82552,9.74718,9.77998,359170.9556601,0
+PRFZ.US,D,20100318,000000,9.77311,9.91308,9.69632,9.70811,366890.79132257,0
+PRFZ.US,D,20100319,000000,9.76779,9.76976,9.44103,9.44103,276931.28155138,0
+PRFZ.US,D,20100322,000000,9.32931,9.55887,9.2368,9.55042,239849.59072414,0
+PRFZ.US,D,20100323,000000,9.5781,9.68041,9.54158,9.67158,407847.67670068,0
+PRFZ.US,D,20100324,000000,9.61855,9.65726,9.58674,9.58674,176486.84986131,0
+PRFZ.US,D,20100325,000000,9.64289,9.71792,9.51486,9.5182,588347.21158972,0
+PRFZ.US,D,20100326,000000,9.56436,9.62034,9.49267,9.53117,246897.25072207,0
+PRFZ.US,D,20100329,000000,9.56062,9.59813,9.54687,9.5728,315754.51841855,0
+PRFZ.US,D,20100330,000000,9.59165,9.64289,9.54512,9.58832,135305.90592835,0
+PRFZ.US,D,20100331,000000,9.56436,9.65901,9.5345,9.53627,116235.46756692,0
+PRFZ.US,D,20100401,000000,9.63133,9.65176,9.53627,9.61543,247289.35319306,0
+PRFZ.US,D,20100405,000000,9.65901,9.82751,9.63309,9.82751,187440.25784941,0
+PRFZ.US,D,20100406,000000,9.7941,9.9268,9.7941,9.90607,216557.6854998,0
+PRFZ.US,D,20100407,000000,9.90251,9.94713,9.86205,9.90607,154595.31060476,0
+PRFZ.US,D,20100408,000000,9.87561,9.93394,9.80079,9.91308,134725.39058171,0
+PRFZ.US,D,20100409,000000,9.89915,9.95258,9.89915,9.9509,324574.27789573,0
+PRFZ.US,D,20100412,000000,9.96634,10.0256,9.9509,10.0023,216903.95781183,0
+PRFZ.US,D,20100413,000000,9.99342,10.0482,9.93909,10.0447,81857.756117508,0
+PRFZ.US,D,20100414,000000,10.0889,10.2778,10.0889,10.2778,144044.1895674,0
+PRFZ.US,D,20100415,000000,10.2846,10.3531,10.2796,10.3381,194421.71872886,0
+PRFZ.US,D,20100416,000000,10.3129,10.3239,10.1233,10.2006,147043.51885842,0
+PRFZ.US,D,20100419,000000,10.125,10.2211,10.0061,10.1187,127311.08931222,0
+PRFZ.US,D,20100420,000000,10.2059,10.2896,10.1648,10.2896,189818.33387472,0
+PRFZ.US,D,20100421,000000,10.3058,10.3801,10.2814,10.366,188586.01182306,0
+PRFZ.US,D,20100422,000000,10.2713,10.5118,10.2244,10.5118,211511.27577585,0
+PRFZ.US,D,20100423,000000,10.5223,10.6367,10.4776,10.6367,157375.67358081,0
+PRFZ.US,D,20100426,000000,10.6471,10.7014,10.5971,10.6044,263900.23969105,0
+PRFZ.US,D,20100427,000000,10.55,10.6386,10.3273,10.3381,324482.61757783,0
+PRFZ.US,D,20100428,000000,10.4003,10.4163,10.3058,10.3361,156596.56087873,0
+PRFZ.US,D,20100429,000000,10.4202,10.5615,10.4003,10.5615,263004.00547166,0
+PRFZ.US,D,20100430,000000,10.5615,10.5615,10.2195,10.2195,177169.21000562,0
+PRFZ.US,D,20100503,000000,10.291,10.4427,10.291,10.4395,213451.41917123,0
+PRFZ.US,D,20100504,000000,10.3078,10.3078,10.0642,10.1103,259938.47706216,0
+PRFZ.US,D,20100505,000000,10.0464,10.0889,9.86697,9.9509,293725.48868515,0
+PRFZ.US,D,20100506,000000,9.877,9.95748,4.4507,9.62603,1485070.2860076,0
+PRFZ.US,D,20100507,000000,9.51486,9.61031,9.21362,9.2961,949998.08807277,0
+PRFZ.US,D,20100510,000000,10.6026,10.6026,9.62603,9.82929,221130.51691463,0
+PRFZ.US,D,20100511,000000,9.75739,10.0205,9.7095,9.90784,265132.56174271,0
+PRFZ.US,D,20100512,000000,9.93731,10.1988,9.93731,10.1885,889680.50665991,0
+PRFZ.US,D,20100513,000000,10.1764,10.2464,10.0464,10.0924,638261.3469218,0
+PRFZ.US,D,20100514,000000,10.031,10.031,9.77998,9.877,189787.78043543,0
+PRFZ.US,D,20100517,000000,9.96117,10.0112,9.6484,9.90429,535586.51416307,0
+PRFZ.US,D,20100518,000000,10.0189,10.0379,9.68041,9.7144,218253.4013808,0
+PRFZ.US,D,20100519,000000,9.63938,9.74384,9.44593,9.56809,243831.72231257,0
+PRFZ.US,D,20100520,000000,9.3505,9.3558,9.06086,9.06086,628586.0911443,0
+PRFZ.US,D,20100521,000000,8.90238,9.25918,8.83736,9.19125,843509.16764174,0
+PRFZ.US,D,20100524,000000,9.17867,9.23855,9.04965,9.06457,215926.24775432,0
+PRFZ.US,D,20100525,000000,8.85641,9.05751,8.72583,9.05751,1420887.6945237,0
+PRFZ.US,D,20100526,000000,9.11799,9.27883,9.04965,9.07893,259755.15642637,0
+PRFZ.US,D,20100527,000000,9.30299,9.48738,9.25075,9.48738,91359.875738988,0
+PRFZ.US,D,20100528,000000,9.49109,9.52781,9.31928,9.39469,223401.65590241,0
+PRFZ.US,D,20100601,000000,9.33636,9.37839,9.06282,9.06282,191931.61342612,0
+PRFZ.US,D,20100602,000000,9.12447,9.27883,9.03295,9.27883,113134.29347824,0
+PRFZ.US,D,20100603,000000,9.32262,9.41549,9.25918,9.39469,100928.19447894,0
+PRFZ.US,D,20100604,000000,9.20695,9.22796,8.90708,8.91041,178518.65357459,0
+PRFZ.US,D,20100607,000000,9.0155,9.0155,8.69322,8.69322,157258.5520635,0
+PRFZ.US,D,20100608,000000,8.70206,8.73467,8.50922,8.64551,231589.9776341,0
+PRFZ.US,D,20100609,000000,8.70912,8.85326,8.62704,8.63392,129729.90325658,0
+PRFZ.US,D,20100610,000000,8.81026,8.95087,8.78748,8.95087,89745.635696105,0
+PRFZ.US,D,20100611,000000,8.88413,9.10109,8.858,9.10109,142328.10472687,0
+PRFZ.US,D,20100614,000000,9.25918,9.2802,9.1229,9.13627,457420.63196064,0
+PRFZ.US,D,20100615,000000,9.19832,9.3994,9.18926,9.36798,208359.17928833,0
+PRFZ.US,D,20100616,000000,9.33989,9.40608,9.27332,9.32792,154483.28132733,0
+PRFZ.US,D,20100617,000000,9.40451,9.41728,9.24602,9.33795,681397.71096981,0
+PRFZ.US,D,20100618,000000,9.3715,9.42298,9.30474,9.32104,74458.731567663,0
+PRFZ.US,D,20100621,000000,9.52608,9.52608,9.18555,9.23485,256766.01161512,0
+PRFZ.US,D,20100622,000000,9.31142,9.31928,9.0363,9.0363,201948.04927577,0
+PRFZ.US,D,20100623,000000,9.08735,9.08735,8.91611,9.00468,243088.25528966,0
+PRFZ.US,D,20100624,000000,8.93515,9.00862,8.85131,8.86092,220662.0308454,0
+PRFZ.US,D,20100625,000000,8.9385,9.02452,8.85131,9.02452,119392.65629432,0
+PRFZ.US,D,20100628,000000,9.04965,9.10446,8.94577,8.97249,90351.612242171,0
+PRFZ.US,D,20100629,000000,8.88588,8.88588,8.57049,8.61842,461825.41945934,0
+PRFZ.US,D,20100630,000000,8.63471,8.71501,8.50393,8.52297,514306.0436924,0
+PRFZ.US,D,20100701,000000,8.51569,8.52926,8.25039,8.45424,614312.54275259,0
+PRFZ.US,D,20100702,000000,8.52119,8.52119,8.3315,8.37057,169266.05370737,0
+PRFZ.US,D,20100706,000000,8.50373,8.55341,8.19443,8.23509,905364.60549926,0
+PRFZ.US,D,20100707,000000,8.26946,8.52926,8.26946,8.52926,169525.7579414,0
+PRFZ.US,D,20100708,000000,8.62193,8.67733,8.53123,8.65475,285435.3221558,0
+PRFZ.US,D,20100709,000000,8.66848,8.80477,8.65632,8.80298,425049.26302509,0
+PRFZ.US,D,20100712,000000,8.80298,8.84425,8.65826,8.72111,90315.966562995,0
+PRFZ.US,D,20100713,000000,8.86092,9.03295,8.84287,9.01019,606888.05700335,0
+PRFZ.US,D,20100714,000000,9.01921,9.07379,8.9489,9.00468,343685.45417622,0
+PRFZ.US,D,20100715,000000,9.04257,9.05222,8.82324,8.94753,173085.23361954,0
+PRFZ.US,D,20100716,000000,8.87684,8.89724,8.59269,8.59269,242670.69161927,0
+PRFZ.US,D,20100719,000000,8.63706,8.70382,8.46307,8.62704,489629.04921994,0
+PRFZ.US,D,20100720,000000,8.60603,8.78101,8.50037,8.78101,311151.13356442,0
+PRFZ.US,D,20100721,000000,8.84777,8.84777,8.60428,8.62353,85264.464599161,0
+PRFZ.US,D,20100722,000000,8.72583,8.93163,8.72583,8.93163,154849.9225989,0
+PRFZ.US,D,20100723,000000,8.90393,9.13429,8.90393,9.13429,207987.44577689,0
+PRFZ.US,D,20100726,000000,9.15551,9.34187,9.13627,9.33989,171613.57629338,0
+PRFZ.US,D,20100727,000000,9.45595,9.45595,9.28217,9.28512,120686.08522457,0
+PRFZ.US,D,20100728,000000,9.31282,9.31282,9.11289,9.13627,83487.27288003,0
+PRFZ.US,D,20100729,000000,9.26607,9.2694,9.02275,9.15374,133090.7815793,0
+PRFZ.US,D,20100730,000000,8.9756,9.20185,8.9658,9.15745,138590.40065282,0
+PRFZ.US,D,20100802,000000,9.36229,9.37699,9.23326,9.31282,194095.81537635,0
+PRFZ.US,D,20100803,000000,9.24466,9.33441,9.16276,9.22267,487627.79894596,0
+PRFZ.US,D,20100804,000000,9.29964,9.33282,9.27332,9.33126,239014.46338336,0
+PRFZ.US,D,20100805,000000,9.28217,9.30474,9.22425,9.24309,1237129.1261095,0
+PRFZ.US,D,20100806,000000,9.11799,9.20695,9.01743,9.16768,120742.09986328,0
+PRFZ.US,D,20100809,000000,9.2694,9.30809,9.19302,9.28689,120288.89051371,0
+PRFZ.US,D,20100810,000000,9.19302,9.19832,9.0312,9.12447,108500.3551848,0
+PRFZ.US,D,20100811,000000,8.89724,8.89724,8.72269,8.74682,122285.04854779,0
+PRFZ.US,D,20100812,000000,8.53436,8.73271,8.49684,8.7003,418083.07886529,0
+PRFZ.US,D,20100813,000000,8.61842,8.67733,8.58641,8.58641,381673.56370261,0
+PRFZ.US,D,20100816,000000,8.54476,8.69322,8.54476,8.64395,180825.43824154,0
+PRFZ.US,D,20100817,000000,8.78414,8.87684,8.7003,8.79769,476012.39977308,0
+PRFZ.US,D,20100818,000000,8.76745,8.91041,8.7158,8.83933,160772.1975827,0
+PRFZ.US,D,20100819,000000,8.78414,8.82049,8.59269,8.60976,320765.28246332,0
+PRFZ.US,D,20100820,000000,8.57933,8.59582,8.47152,8.59269,142114.23065178,0
+PRFZ.US,D,20100823,000000,8.64924,8.71247,8.46642,8.46642,95754.478757922,0
+PRFZ.US,D,20100824,000000,8.35015,8.4348,8.25944,8.38453,318422.85211719,0
+PRFZ.US,D,20100825,000000,8.31441,8.49313,8.23372,8.46642,1012963.6342248,0
+PRFZ.US,D,20100826,000000,8.52119,8.59269,8.38805,8.4067,405520.5230742,0
+PRFZ.US,D,20100827,000000,8.51569,8.67182,8.46131,8.67182,128502.67344481,0
+PRFZ.US,D,20100830,000000,8.66358,8.66673,8.48684,8.48684,124174.26954435,0
+PRFZ.US,D,20100831,000000,8.45207,8.55301,8.40947,8.46935,153098.19207918,0
+PRFZ.US,D,20100901,000000,8.65102,8.79082,8.59779,8.79082,249316.06466644,0
+PRFZ.US,D,20100902,000000,8.77082,8.90041,8.76903,8.8961,200461.11522997,0
+PRFZ.US,D,20100903,000000,9.01372,9.07205,8.96442,9.05397,114010.1587381,0
+PRFZ.US,D,20100907,000000,8.99388,8.99388,8.87489,8.87489,76780.792954261,0
+PRFZ.US,D,20100908,000000,8.90708,8.99388,8.90531,8.93693,97643.699754475,0
+PRFZ.US,D,20100909,000000,9.05751,9.05751,8.88588,8.93693,140347.22341242,0
+PRFZ.US,D,20100910,000000,8.99388,9.01019,8.93693,8.9756,27421.711769379,0
+PRFZ.US,D,20100913,000000,9.05574,9.22068,9.05574,9.18555,145184.85130117,0
+PRFZ.US,D,20100914,000000,9.18555,9.23148,9.11799,9.15923,81379.085568514,0
+PRFZ.US,D,20100915,000000,9.15078,9.20695,9.07379,9.20185,82097.091392002,0
+PRFZ.US,D,20100916,000000,9.18065,9.18065,9.07379,9.11956,136512.7667806,0
+PRFZ.US,D,20100917,000000,9.15551,9.19674,9.04101,9.13802,593144.10155937,0
+PRFZ.US,D,20100920,000000,9.16453,9.41374,9.13096,9.38447,460206.08717659,0
+PRFZ.US,D,20100921,000000,9.41374,9.44593,9.32595,9.33989,231584.88539421,0
+PRFZ.US,D,20100922,000000,9.32104,9.33441,9.14883,9.21167,176084.56291057,0
+PRFZ.US,D,20100923,000000,9.13429,9.28217,9.09089,9.11641,34418.449368475,0
+PRFZ.US,D,20100924,000000,9.27332,9.41374,9.23855,9.41178,103133.13434823,0
+PRFZ.US,D,20100927,000000,9.41374,9.44593,9.35934,9.39606,122687.33549855,0
+PRFZ.US,D,20100928,000000,9.43964,9.49639,9.2961,9.49639,136859.03909264,0
+PRFZ.US,D,20100929,000000,9.48562,9.53117,9.4381,9.50857,150338.19806265,0
+PRFZ.US,D,20100930,000000,9.59951,9.60677,9.40765,9.48523,110827.50881128,0
+PRFZ.US,D,20101001,000000,9.57437,9.59991,9.46656,9.5182,269084.13989185,0
+PRFZ.US,D,20101004,000000,9.5294,9.54687,9.35206,9.41374,129134.11119028,0
+PRFZ.US,D,20101005,000000,9.47715,9.67491,9.46283,9.66686,165584.36427204,0
+PRFZ.US,D,20101006,000000,9.65901,9.70004,9.60697,9.65176,179353.78091539,0
+PRFZ.US,D,20101007,000000,9.73226,9.73226,9.55887,9.63485,99991.22234049,0
+PRFZ.US,D,20101008,000000,9.63485,9.8057,9.60541,9.76976,66051.443521005,0
+PRFZ.US,D,20101011,000000,9.7784,9.83122,9.73874,9.77115,91889.468686806,0
+PRFZ.US,D,20101012,000000,9.75072,9.80925,9.61678,9.78861,324110.88406638,0
+PRFZ.US,D,20101013,000000,9.85635,10.0112,9.82397,9.92482,119891.69580284,0
+PRFZ.US,D,20101014,000000,9.90784,9.99024,9.85482,9.91308,80722.186623624,0
+PRFZ.US,D,20101015,000000,9.98138,10.0159,9.83458,9.90429,123466.44820063,0
+PRFZ.US,D,20101018,000000,9.9509,9.98297,9.88387,9.95748,47128.680116176,0
+PRFZ.US,D,20101019,000000,9.81532,9.94892,9.7195,9.77115,115206.83511057,0
+PRFZ.US,D,20101020,000000,9.83615,9.91487,9.77685,9.86205,100357.86361206,0
+PRFZ.US,D,20101021,000000,9.95457,9.98675,9.71261,9.8171,99161.187239575,0
+PRFZ.US,D,20101022,000000,10.2142,10.2142,9.81906,9.86854,82524.839542166,0
+PRFZ.US,D,20101025,000000,9.95258,10.0241,9.91764,9.91764,236926.64503137,0
+PRFZ.US,D,20101026,000000,9.87896,9.96963,9.82751,9.91764,109111.42397075,0
+PRFZ.US,D,20101027,000000,9.87561,9.89766,9.75917,9.85482,111331.64055969,0
+PRFZ.US,D,20101028,000000,9.92482,9.93731,9.78686,9.84615,347810.16848137,0
+PRFZ.US,D,20101029,000000,9.8004,9.89489,9.8004,9.85322,420028.31450056,0
+PRFZ.US,D,20101101,000000,9.89915,9.95748,9.72696,9.79569,73710.172304876,0
+PRFZ.US,D,20101102,000000,9.91308,9.98138,9.86502,9.98138,306145.46175953,0
+PRFZ.US,D,20101103,000000,10.0274,10.0274,9.8945,10.0023,3556282.8437357,0
+PRFZ.US,D,20101104,000000,10.1666,10.2727,10.1666,10.2713,127041.20059841,0
+PRFZ.US,D,20101105,000000,10.3129,10.3675,10.3009,10.3416,83925.205509962,0
+PRFZ.US,D,20101108,000000,10.291,10.3565,10.2744,10.3343,56335.449824443,0
+PRFZ.US,D,20101109,000000,10.4019,10.4019,10.1712,10.1905,98275.137499953,0
+PRFZ.US,D,20101110,000000,10.2448,10.3287,10.1425,10.3287,118542.25223386,0
+PRFZ.US,D,20101111,000000,10.2554,10.3343,10.2095,10.3165,70736.304213269,0
+PRFZ.US,D,20101112,000000,10.2313,10.2497,10.1026,10.1297,159239.43337795,0
+PRFZ.US,D,20101115,000000,10.2023,10.2244,10.1233,10.1233,173905.08424069,0
+PRFZ.US,D,20101116,000000,10.0292,10.0429,9.86031,9.89628,202854.46797492,0
+PRFZ.US,D,20101117,000000,9.95947,9.9764,9.94555,9.96495,56177.590388078,0
+PRFZ.US,D,20101118,000000,10.0855,10.1905,10.0855,10.1371,110868.24673034,0
+PRFZ.US,D,20101119,000000,10.1331,10.1988,10.0775,10.1905,102343.83716638,0
+PRFZ.US,D,20101122,000000,10.1187,10.2448,10.0808,10.2364,119255.16581747,0
+PRFZ.US,D,20101123,000000,10.1134,10.1215,10.0447,10.1215,77997.838286274,0
+PRFZ.US,D,20101124,000000,10.2497,10.3307,10.2211,10.3273,147323.59205198,0
+PRFZ.US,D,20101126,000000,10.2762,10.3361,10.2607,10.3025,68617.932421984,0
+PRFZ.US,D,20101129,000000,10.2942,10.3579,10.1297,10.3025,238489.96267542,0
+PRFZ.US,D,20101130,000000,10.2224,10.2742,10.171,10.2331,120385.64307148,0
+PRFZ.US,D,20101201,000000,10.3935,10.4678,10.3935,10.4427,221578.63402433,0
+PRFZ.US,D,20101202,000000,10.5049,10.5798,10.4467,10.5629,413016.30018182,0
+PRFZ.US,D,20101203,000000,10.5256,10.6723,10.5136,10.6723,182139.23613132,0
+PRFZ.US,D,20101206,000000,10.6349,10.7475,10.6349,10.7277,151982.99154482,0
+PRFZ.US,D,20101207,000000,10.8777,10.8777,10.7694,10.7732,113108.83227882,0
+PRFZ.US,D,20101208,000000,10.8149,10.8363,10.7665,10.7806,34163.837374329,0
+PRFZ.US,D,20101209,000000,10.8682,10.8682,10.7872,10.8299,184517.31215663,0
+PRFZ.US,D,20101210,000000,10.907,10.9767,10.8288,10.9616,208965.1558344,0
+PRFZ.US,D,20101213,000000,11.0763,11.0763,10.8952,10.8952,182297.09556769,0
+PRFZ.US,D,20101214,000000,10.9853,10.9853,10.8591,10.886,104645.52959346,0
+PRFZ.US,D,20101215,000000,10.886,10.9853,10.827,10.8396,141335.1179497,0
+PRFZ.US,D,20101216,000000,10.8313,10.9748,10.8313,10.9562,76459.981841638,0
+PRFZ.US,D,20101217,000000,10.8777,10.9461,10.8699,10.9257,133625.466767,0
+PRFZ.US,D,20101220,000000,10.9527,11.0112,10.9101,10.9479,257458.55623919,0
+PRFZ.US,D,20101221,000000,11.0144,11.096,11.0079,11.0763,74519.838446255,0
+PRFZ.US,D,20101222,000000,11.1297,11.1297,11.0781,11.104,252478.34563373,0
+PRFZ.US,D,20101223,000000,11.1633,11.1633,11.0763,11.0942,103357.19290308,0
+PRFZ.US,D,20101227,000000,11.0852,11.1297,11.0144,11.1224,109691.9393174,0
+PRFZ.US,D,20101228,000000,11.1426,11.1426,11.0589,11.096,136517.85902049,0
+PRFZ.US,D,20101229,000000,11.1271,11.1307,11.1014,11.1129,160853.67342083,0
+PRFZ.US,D,20101230,000000,11.1436,11.1537,11.1113,11.1113,42510.018542391,0
+PRFZ.US,D,20101231,000000,11.0726,11.1087,11.0262,11.0262,96431.746662348,0
+PRFZ.US,D,20110103,000000,11.1582,11.2716,11.1071,11.223,167646.72142461,0
+PRFZ.US,D,20110104,000000,11.2951,11.2951,10.9461,11.0694,241356.89372948,0
+PRFZ.US,D,20110105,000000,11.0661,11.1808,11.0402,11.1756,114845.28607889,0
+PRFZ.US,D,20110106,000000,11.1909,11.2079,11.0924,11.1378,200221.77995548,0
+PRFZ.US,D,20110107,000000,11.2265,11.2265,10.9341,11.0942,367914.33153903,0
+PRFZ.US,D,20110110,000000,11.0268,11.1909,10.9803,11.1243,462655.45456025,0
+PRFZ.US,D,20110111,000000,11.2032,11.218,11.1133,11.1723,121709.62544103,0
+PRFZ.US,D,20110112,000000,11.3072,11.3139,11.223,11.2814,259475.08323282,0
+PRFZ.US,D,20110113,000000,11.3038,11.3188,11.2339,11.2611,112263.52045827,0
+PRFZ.US,D,20110114,000000,11.2646,11.3688,11.2457,11.3532,171073.79886579,0
+PRFZ.US,D,20110118,000000,11.3704,11.3704,11.256,11.3427,139669.95550798,0
+PRFZ.US,D,20110119,000000,11.3427,11.3737,11.0571,11.0763,177174.30224549,0
+PRFZ.US,D,20110120,000000,11.0678,11.0678,10.9121,10.9495,169164.20890972,0
+PRFZ.US,D,20110121,000000,11.0144,11.0144,10.8898,10.8898,99695.87242728,0
+PRFZ.US,D,20110124,000000,10.8898,11.0332,10.8898,11.0028,60378.688291466,0
+PRFZ.US,D,20110125,000000,10.9888,11.0048,10.8918,11.0048,109936.36683178,0
+PRFZ.US,D,20110126,000000,11.0504,11.2111,10.9995,11.2099,445021.02784579,0
+PRFZ.US,D,20110127,000000,11.2247,11.2698,11.1511,11.2543,144904.7781076,0
+PRFZ.US,D,20110128,000000,11.256,11.256,10.9461,10.994,121607.78064337,0
+PRFZ.US,D,20110131,000000,11.05,11.1008,10.9394,11.036,249580.86114036,0
+PRFZ.US,D,20110201,000000,11.0852,11.3121,11.0852,11.2868,187435.16560952,0
+PRFZ.US,D,20110202,000000,11.2611,11.309,11.2354,11.2441,231269.16652147,0
+PRFZ.US,D,20110203,000000,11.2421,11.2899,11.1459,11.2611,312403.82457561,0
+PRFZ.US,D,20110204,000000,11.2748,11.3307,11.2369,11.3003,388527.71858498,0
+PRFZ.US,D,20110207,000000,11.3377,11.4916,11.3377,11.4425,252101.51988239,0
+PRFZ.US,D,20110208,000000,11.4299,11.5087,11.4076,11.5087,114290.23193165,0
+PRFZ.US,D,20110209,000000,11.4608,11.5344,11.4357,11.471,93498.616489803,0
+PRFZ.US,D,20110210,000000,11.4231,11.536,11.403,11.514,128324.44504891,0
+PRFZ.US,D,20110211,000000,11.5189,11.6679,11.4902,11.6635,77004.851509111,0
+PRFZ.US,D,20110214,000000,11.702,11.7363,11.6635,11.7363,119611.62260927,0
+PRFZ.US,D,20110215,000000,11.7469,11.7469,11.6302,11.6603,279996.80996087,0
+PRFZ.US,D,20110216,000000,11.7052,11.7708,11.6917,11.7449,134404.57946908,0
+PRFZ.US,D,20110218,000000,11.894,11.9058,11.803,11.8583,311818.21698908,0
+PRFZ.US,D,20110222,000000,11.7228,11.7786,11.5174,11.5273,276279.47484637,0
+PRFZ.US,D,20110223,000000,11.4949,11.5589,11.223,11.3108,309098.96089161,0
+PRFZ.US,D,20110224,000000,11.3139,11.4374,11.2611,11.3862,414915.70565813,0
+PRFZ.US,D,20110225,000000,11.471,11.6513,11.4443,11.6513,173492.61281016,0
+PRFZ.US,D,20110228,000000,11.7528,11.7528,11.5936,11.6876,79932.889441775,0
+PRFZ.US,D,20110301,000000,11.733,11.733,11.4195,11.4339,429790.13835606,0
+PRFZ.US,D,20110302,000000,11.4176,11.5399,11.3978,11.4934,246683.37664699,0
+PRFZ.US,D,20110303,000000,11.6118,11.764,11.6004,11.738,206480.14277155,0
+PRFZ.US,D,20110304,000000,11.7655,11.7655,11.5912,11.7002,325613.09483183,0
+PRFZ.US,D,20110307,000000,11.7655,11.7655,11.396,11.5038,203358.59972333,0
+PRFZ.US,D,20110308,000000,11.5087,11.7281,11.4374,11.6968,145826.4735264,0
+PRFZ.US,D,20110309,000000,11.6547,11.7002,11.6189,11.634,197028.9455489,0
+PRFZ.US,D,20110310,000000,11.4594,11.4801,11.3139,11.3465,980612.63424876,0
+PRFZ.US,D,20110311,000000,11.2832,11.4176,11.2716,11.3978,253181.07473756,0
+PRFZ.US,D,20110314,000000,11.2493,11.3672,11.2065,11.2986,126399.57837318,0
+PRFZ.US,D,20110315,000000,10.8626,11.2611,10.806,11.1961,155868.37057548,0
+PRFZ.US,D,20110316,000000,11.1653,11.1742,11.0268,11.0607,172245.01403886,0
+PRFZ.US,D,20110317,000000,11.1679,11.1919,11.1129,11.1177,114463.36808767,0
+PRFZ.US,D,20110318,000000,11.2354,11.2354,11.1825,11.2099,79897.243762595,0
+PRFZ.US,D,20110321,000000,11.3516,11.4411,11.3258,11.4195,90147.922646857,0
+PRFZ.US,D,20110322,000000,11.4692,11.4949,11.3775,11.4247,93417.140651674,0
+PRFZ.US,D,20110323,000000,11.3864,11.4281,11.2764,11.4176,1137708.2346361,0
+PRFZ.US,D,20110324,000000,11.4851,11.5207,11.4281,11.4969,822101.39117406,0
+PRFZ.US,D,20110325,000000,11.5326,11.6782,11.5089,11.5736,3556221.7368571,0
+PRFZ.US,D,20110328,000000,11.6206,11.6322,11.5469,11.5469,1222254.6934116,0
+PRFZ.US,D,20110329,000000,11.5089,11.6513,11.4865,11.634,324121.06854615,0
+PRFZ.US,D,20110330,000000,11.6799,11.8102,11.6733,11.8102,119188.966699,0
+PRFZ.US,D,20110331,000000,11.7961,11.8498,11.7704,11.8357,100678.67472468,0
+PRFZ.US,D,20110401,000000,11.906,11.9333,11.837,11.8763,138610.76961236,0
+PRFZ.US,D,20110404,000000,11.947,11.947,11.8814,11.9234,177780.27879156,0
+PRFZ.US,D,20110405,000000,11.9234,12.012,11.8834,11.9524,111163.59664355,0
+PRFZ.US,D,20110406,000000,12.0342,12.0462,11.942,11.9933,123272.94308508,0
+PRFZ.US,D,20110407,000000,12.0342,12.0498,11.9217,11.9404,65043.180024193,0
+PRFZ.US,D,20110408,000000,12.0067,12.0067,11.7673,11.8292,229894.26175309,0
+PRFZ.US,D,20110411,000000,11.8565,11.8565,11.6834,11.6955,79444.034413018,0
+PRFZ.US,D,20110412,000000,11.6388,11.6637,11.5518,11.5669,217499.74987814,0
+PRFZ.US,D,20110413,000000,11.6269,11.6269,11.4916,11.5621,245359.39427743,0
+PRFZ.US,D,20110414,000000,11.4661,11.5932,11.456,11.586,118954.72366439,0
+PRFZ.US,D,20110415,000000,11.5976,11.6968,11.5976,11.6751,180020.86434004,0
+PRFZ.US,D,20110418,000000,11.4818,11.5489,11.4301,11.5255,762063.88295476,0
+PRFZ.US,D,20110419,000000,11.5633,11.5633,11.4578,11.5124,219170.00455971,0
+PRFZ.US,D,20110420,000000,11.6988,11.7265,11.6669,11.7142,51788.079609025,0
+PRFZ.US,D,20110421,000000,11.7877,11.8102,11.738,11.8086,419188.09491987,0
+PRFZ.US,D,20110425,000000,11.7824,11.814,11.7552,11.7925,285654.28847078,0
+PRFZ.US,D,20110426,000000,11.837,11.9673,11.8214,11.9217,118481.14535528,0
+PRFZ.US,D,20110427,000000,11.9217,11.9933,11.8958,11.9843,140138.44157722,0
+PRFZ.US,D,20110428,000000,11.9625,12.0377,11.9625,12.0324,161505.48012584,0
+PRFZ.US,D,20110429,000000,12.0383,12.0969,12.0158,12.0846,163547.46831888,0
+PRFZ.US,D,20110502,000000,12.1091,12.1183,11.9488,11.9488,122840.10269503,0
+PRFZ.US,D,20110503,000000,11.9297,11.9524,11.7586,11.8196,81282.333010741,0
+PRFZ.US,D,20110504,000000,11.837,11.837,11.6269,11.707,114229.12505306,0
+PRFZ.US,D,20110505,000000,11.5992,11.7772,11.5896,11.6388,187796.71464121,0
+PRFZ.US,D,20110506,000000,11.7655,11.8228,11.6699,11.6799,116887.27427193,0
+PRFZ.US,D,20110509,000000,11.6799,11.816,11.6565,11.7996,148657.7589013,0
+PRFZ.US,D,20110510,000000,11.8528,11.9777,11.8528,11.9777,69722.948476575,0
+PRFZ.US,D,20110511,000000,11.9575,11.9575,11.7536,11.803,263920.60865058,0
+PRFZ.US,D,20110512,000000,11.7158,11.9107,11.6834,11.851,277471.05897896,0
+PRFZ.US,D,20110513,000000,11.8799,11.8924,11.7038,11.7194,132352.40679628,0
+PRFZ.US,D,20110516,000000,11.6513,11.7521,11.5605,11.5621,180687.94776469,0
+PRFZ.US,D,20110517,000000,11.4679,11.5455,11.448,11.5006,350621.08489673,0
+PRFZ.US,D,20110518,000000,11.5291,11.6654,11.5069,11.6585,133289.37893473,0
+PRFZ.US,D,20110519,000000,11.7451,11.7451,11.6118,11.6885,124291.39106165,0
+PRFZ.US,D,20110520,000000,11.6284,11.6669,11.5273,11.6043,337253.95520412,0
+PRFZ.US,D,20110523,000000,11.4162,11.451,11.3828,11.3978,140698.58796434,0
+PRFZ.US,D,20110524,000000,11.4319,11.4594,11.3343,11.3567,95779.939957334,0
+PRFZ.US,D,20110525,000000,11.3272,11.4986,11.3272,11.4729,60567.10116713,0
+PRFZ.US,D,20110526,000000,11.4391,11.6098,11.4374,11.6098,137139.1122862,0
+PRFZ.US,D,20110527,000000,11.6671,11.7257,11.6465,11.6826,76011.864731948,0
+PRFZ.US,D,20110531,000000,11.817,11.8522,11.7351,11.8522,67798.081800837,0
+PRFZ.US,D,20110601,000000,11.8308,11.8308,11.502,11.5124,171878.37276729,0
+PRFZ.US,D,20110602,000000,11.524,11.5736,11.4781,11.5054,98728.346849529,0
+PRFZ.US,D,20110603,000000,11.3224,11.4319,11.3224,11.3377,187791.62240134,0
+PRFZ.US,D,20110606,000000,11.3243,11.3533,11.1544,11.1653,375679.99736044,0
+PRFZ.US,D,20110607,000000,11.2277,11.2744,11.1802,11.1802,82402.625784976,0
+PRFZ.US,D,20110608,000000,11.1253,11.1537,11.0443,11.0492,292564.45799185,0
+PRFZ.US,D,20110609,000000,11.0736,11.1574,11.0407,11.1095,139002.87208334,0
+PRFZ.US,D,20110610,000000,11.0531,11.0561,10.8825,10.9226,376708.62981678,0
+PRFZ.US,D,20110613,000000,10.9748,11.0098,10.843,10.9101,378709.88009076,0
+PRFZ.US,D,20110614,000000,11.0017,11.1625,11.0017,11.1323,237573.35949649,0
+PRFZ.US,D,20110615,000000,11.0291,11.1,10.9194,10.9546,134929.08017703,0
+PRFZ.US,D,20110616,000000,10.9602,11.0597,10.8717,10.9842,234716.61292219,0
+PRFZ.US,D,20110617,000000,11.0916,11.1081,10.9451,10.993,196606.28963862,0
+PRFZ.US,D,20110620,000000,10.9566,11.1197,10.9566,11.0862,234736.98188173,0
+PRFZ.US,D,20110621,000000,11.175,11.3254,11.175,11.3184,776989.23805149,0
+PRFZ.US,D,20110622,000000,11.2644,11.3775,11.2453,11.2453,252508.89907302,0
+PRFZ.US,D,20110623,000000,11.0932,11.2744,11.0102,11.2744,230281.2719842,0
+PRFZ.US,D,20110624,000000,11.2964,11.3204,11.1611,11.1919,195740.60885853,0
+PRFZ.US,D,20110627,000000,11.2122,11.3068,11.1505,11.2913,112563.96261135,0
+PRFZ.US,D,20110628,000000,11.3408,11.456,11.3222,11.456,87953.16725733,0
+PRFZ.US,D,20110629,000000,11.511,11.5346,11.4247,11.5071,619078.87928295,0
+PRFZ.US,D,20110630,000000,11.5525,11.6358,11.5525,11.6236,128441.56656621,0
+PRFZ.US,D,20110701,000000,11.6328,11.8188,11.6195,11.8042,85890.810104762,0
+PRFZ.US,D,20110705,000000,11.8152,11.8419,11.7648,11.825,81689.712201374,0
+PRFZ.US,D,20110706,000000,11.8172,11.881,11.7665,11.8692,98779.269248359,0
+PRFZ.US,D,20110707,000000,11.9641,12.0892,11.9641,12.0516,88192.502531825,0
+PRFZ.US,D,20110708,000000,11.9313,11.9775,11.8692,11.9775,219597.75270989,0
+PRFZ.US,D,20110711,000000,11.825,11.8828,11.6891,11.7184,104818.66574947,0
+PRFZ.US,D,20110712,000000,11.684,11.7851,11.6658,11.6758,116612.29331825,0
+PRFZ.US,D,20110713,000000,11.7237,11.8883,11.7224,11.772,207870.32425958,0
+PRFZ.US,D,20110714,000000,11.8062,11.8302,11.5575,11.5882,88717.003239767,0
+PRFZ.US,D,20110715,000000,11.6537,11.6687,11.5902,11.6611,173726.85584478,0
+PRFZ.US,D,20110718,000000,11.6143,11.6143,11.4231,11.4906,267668.4972044,0
+PRFZ.US,D,20110719,000000,11.5672,11.7479,11.5672,11.7355,272852.39740518,0
+PRFZ.US,D,20110720,000000,11.7563,11.7563,11.6573,11.7134,157136.33830631,0
+PRFZ.US,D,20110721,000000,11.7665,11.8705,11.7493,11.8327,225051.54162445,0
+PRFZ.US,D,20110722,000000,11.8318,11.8579,11.7528,11.8318,159570.42897034,0
+PRFZ.US,D,20110725,000000,11.7116,11.7921,11.6705,11.7078,223264.16542557,0
+PRFZ.US,D,20110726,000000,11.7074,11.7074,11.5892,11.5942,214704.11018242,0
+PRFZ.US,D,20110727,000000,11.5457,11.5457,11.2644,11.2744,283306.76588475,0
+PRFZ.US,D,20110728,000000,11.2744,11.4082,11.2573,11.266,119087.12190134,0
+PRFZ.US,D,20110729,000000,11.101,11.2984,11.0124,11.238,319634.80520932,0
+PRFZ.US,D,20110801,000000,11.4014,11.4014,11.0878,11.1852,200634.25138599,0
+PRFZ.US,D,20110802,000000,11.1336,11.2366,10.8436,10.8436,144090.01972635,0
+PRFZ.US,D,20110803,000000,10.8398,10.8811,10.5623,10.8763,379972.75558172,0
+PRFZ.US,D,20110804,000000,10.7028,10.7275,10.2381,10.2381,731092.87998697,0
+PRFZ.US,D,20110805,000000,10.4598,10.4598,9.8334,10.0689,491054.87638715,0
+PRFZ.US,D,20110808,000000,9.7038,9.91866,9.1726,9.1726,1250827.2513945,0
+PRFZ.US,D,20110809,000000,9.43141,9.71301,9.02962,9.71301,300050.05061971,0
+PRFZ.US,D,20110810,000000,9.43924,9.64685,9.26684,9.27588,799023.36002476,0
+PRFZ.US,D,20110811,000000,9.48188,9.88644,9.29531,9.75778,423674.35825671,0
+PRFZ.US,D,20110812,000000,9.87777,9.90686,9.69652,9.7947,283260.93572582,0
+PRFZ.US,D,20110815,000000,9.92412,10.0704,9.89173,10.0618,282176.28863075,0
+PRFZ.US,D,20110816,000000,9.92958,9.98417,9.80316,9.92056,247253.70751388,0
+PRFZ.US,D,20110817,000000,9.96216,10.0322,9.80473,9.87482,182964.17899236,0
+PRFZ.US,D,20110818,000000,9.58322,9.58322,9.26508,9.31319,135652.17824038,0
+PRFZ.US,D,20110819,000000,9.14039,9.4204,9.12487,9.12939,181869.34741753,0
+PRFZ.US,D,20110822,000000,9.38898,9.38898,9.07734,9.10956,121225.86265215,0
+PRFZ.US,D,20110823,000000,9.15804,9.54492,9.13134,9.54158,155598.48186168,0
+PRFZ.US,D,20110824,000000,9.56612,9.7199,9.46046,9.68396,125859.80094558,0
+PRFZ.US,D,20110825,000000,9.75464,9.75464,9.43141,9.45066,85473.246434361,0
+PRFZ.US,D,20110826,000000,9.33027,9.67511,9.33027,9.6484,75085.077073259,0
+PRFZ.US,D,20110829,000000,9.80608,10.1185,9.80608,10.1185,70654.82837514,0
+PRFZ.US,D,20110830,000000,10.0786,10.2226,10.0017,10.1728,94608.72478427,0
+PRFZ.US,D,20110831,000000,10.2295,10.3337,10.0779,10.1606,208150.39745314,0
+PRFZ.US,D,20110901,000000,10.197,10.2946,9.90152,9.93831,206968.99780031,0
+PRFZ.US,D,20110902,000000,9.74286,9.77783,9.52627,9.5734,140225.00965523,0
+PRFZ.US,D,20110906,000000,9.20675,9.53276,9.20675,9.52761,774168.1371564,0
+PRFZ.US,D,20110907,000000,9.68259,9.90469,9.66097,9.89955,183152.59186802,0
+PRFZ.US,D,20110908,000000,9.81082,9.9272,9.67041,9.72067,212932.01070318,0
+PRFZ.US,D,20110909,000000,9.62464,9.65606,9.35815,9.45536,872310.87641937,0
+PRFZ.US,D,20110912,000000,9.2971,9.5133,9.2971,9.49602,560900.03862091,0
+PRFZ.US,D,20110913,000000,9.56062,9.69534,9.48876,9.68454,230907.61748979,0
+PRFZ.US,D,20110914,000000,9.7621,9.9772,9.61915,9.86854,236743.32439558,0
+PRFZ.US,D,20110915,000000,9.96614,10.0071,9.83692,10.0017,547232.46677523,0
+PRFZ.US,D,20110916,000000,10.072,10.0971,9.93632,10.0122,356013.7669327,0
+PRFZ.US,D,20110919,000000,9.82731,9.92194,9.70553,9.85655,302377.2042462,0
+PRFZ.US,D,20110920,000000,9.86383,9.93632,9.64879,9.64879,129190.125829,0
+PRFZ.US,D,20110921,000000,9.65802,9.65802,9.29296,9.31182,76887.729991802,0
+PRFZ.US,D,20110922,000000,8.99958,9.17336,8.89392,9.02669,180657.3943254,0
+PRFZ.US,D,20110923,000000,9.01411,9.15178,8.9874,9.10857,237675.20429415,0
+PRFZ.US,D,20110926,000000,9.17493,9.29825,9.02314,9.29825,167789.30414133,0
+PRFZ.US,D,20110927,000000,9.50681,9.69003,9.40901,9.47834,220137.53013747,0
+PRFZ.US,D,20110928,000000,9.47992,9.48876,9.11189,9.12702,157564.08645648,0
+PRFZ.US,D,20110929,000000,9.37407,9.37407,9.01783,9.27157,280516.21842893,0
+PRFZ.US,D,20110930,000000,9.13979,9.23385,9.01763,9.01763,67166.644055359,0
+PRFZ.US,D,20111003,000000,8.90866,9.05005,8.51669,8.53731,982354.18028867,0
+PRFZ.US,D,20111004,000000,8.43361,9.05811,8.42832,9.05142,788380.57866953,0
+PRFZ.US,D,20111005,000000,9.00134,9.22954,9.00134,9.18181,613782.94980477,0
+PRFZ.US,D,20111006,000000,9.18025,9.40175,9.15178,9.40019,323632.21351738,0
+PRFZ.US,D,20111007,000000,9.42964,9.44731,9.11741,9.16393,170315.05512324,0
+PRFZ.US,D,20111010,000000,9.32457,9.54512,9.32457,9.54512,103056.75074999,0
+PRFZ.US,D,20111011,000000,9.49406,9.66726,9.47992,9.63702,179817.17474472,0
+PRFZ.US,D,20111012,000000,9.72067,9.88584,9.69731,9.78135,648598.5938841,0
+PRFZ.US,D,20111013,000000,9.71713,9.83102,9.63192,9.79197,278530.24487461,0
+PRFZ.US,D,20111014,000000,9.90626,9.99621,9.81082,9.96575,447556.96330748,0
+PRFZ.US,D,20111017,000000,9.86031,9.86031,9.61425,9.62464,159387.10833456,0
+PRFZ.US,D,20111018,000000,9.69534,9.98207,9.52291,9.91021,271350.18663973,0
+PRFZ.US,D,20111019,000000,9.96007,9.96007,9.71183,9.74345,193520.39226958,0
+PRFZ.US,D,20111020,000000,9.84969,10.3137,9.5133,9.76055,285695.02638983,0
+PRFZ.US,D,20111021,000000,9.89796,9.97182,9.87052,9.94792,117401.5905001,0
+PRFZ.US,D,20111024,000000,9.98207,10.2984,9.98207,10.2768,105399.18109612,0
+PRFZ.US,D,20111025,000000,10.2027,10.2027,9.98576,9.98576,132938.0143828,0
+PRFZ.US,D,20111026,000000,10.1782,10.2232,9.90824,10.163,141279.10331098,0
+PRFZ.US,D,20111027,000000,10.5556,10.7906,10.4521,10.7115,288113.84033421,0
+PRFZ.US,D,20111028,000000,10.6564,10.7542,10.643,10.6893,157197.44518491,0
+PRFZ.US,D,20111031,000000,10.5041,10.575,10.407,10.407,85035.313804429,0
+PRFZ.US,D,20111101,000000,10.0251,10.2145,9.94594,10.0033,115940.11765371,0
+PRFZ.US,D,20111102,000000,10.1533,10.2576,10.0991,10.2199,103056.75074999,0
+PRFZ.US,D,20111103,000000,10.3215,10.5314,10.1992,10.5157,199549.60429093,0
+PRFZ.US,D,20111104,000000,10.4096,10.4768,10.3528,10.4507,115313.77214811,0
+PRFZ.US,D,20111107,000000,10.4553,10.4746,10.2719,10.4361,79958.350641187,0
+PRFZ.US,D,20111108,000000,10.5296,10.5894,10.3281,10.5894,81343.439889334,0
+PRFZ.US,D,20111109,000000,10.3902,10.3902,10.0922,10.0991,180137.98585734,0
+PRFZ.US,D,20111110,000000,10.1766,10.2145,10.0851,10.1576,68174.907552171,0
+PRFZ.US,D,20111111,000000,10.2719,10.4485,10.2556,10.4329,83441.442721087,0
+PRFZ.US,D,20111114,000000,10.3658,10.4127,10.2279,10.2666,121337.89192957,0
+PRFZ.US,D,20111115,000000,10.2485,10.4501,10.1686,10.4294,116082.70037044,0
+PRFZ.US,D,20111116,000000,10.3103,10.476,10.2266,10.2266,72141.762420951,0
+PRFZ.US,D,20111117,000000,10.2335,10.2523,10.032,10.039,85513.984353423,0
+PRFZ.US,D,20111118,000000,10.1148,10.1331,10.0181,10.0867,404125.24934628,0
+PRFZ.US,D,20111121,000000,9.87052,9.89648,9.77253,9.8377,223264.16542557,0
+PRFZ.US,D,20111122,000000,9.81532,9.88584,9.71361,9.75013,620616.73572756,0
+PRFZ.US,D,20111123,000000,9.63996,9.67238,9.46046,9.46046,205497.34047414,0
+PRFZ.US,D,20111125,000000,9.43771,9.52588,9.35954,9.35954,48554.507283386,0
+PRFZ.US,D,20111128,000000,9.70103,9.78135,9.65057,9.7621,125085.78048339,0
+PRFZ.US,D,20111129,000000,9.77447,9.8169,9.69003,9.75013,192349.17709652,0
+PRFZ.US,D,20111130,000000,10.177,10.2976,10.0991,10.2976,287451.84914944,0
+PRFZ.US,D,20111201,000000,10.2279,10.3543,10.2145,10.2213,225509.84321392,0
+PRFZ.US,D,20111202,000000,10.373,10.4204,10.275,10.2984,146946.76630065,0
+PRFZ.US,D,20111205,000000,10.4217,10.5209,10.359,10.4072,198388.57359763,0
+PRFZ.US,D,20111206,000000,10.4527,10.4978,10.341,10.4299,123491.90940004,0
+PRFZ.US,D,20111207,000000,10.3766,10.4904,10.2161,10.4578,297417.36260026,0
+PRFZ.US,D,20111208,000000,10.3393,10.3674,10.1207,10.1207,236407.23656332,0
+PRFZ.US,D,20111209,000000,10.1542,10.4768,10.1177,10.4204,138055.71546512,0
+PRFZ.US,D,20111212,000000,10.2902,10.2902,10.1592,10.2703,278621.9051925,0
+PRFZ.US,D,20111213,000000,10.3528,10.4167,10.0141,10.0572,1165231.791203,0
+PRFZ.US,D,20111214,000000,10.0093,10.0093,9.88247,9.91644,203241.47820604,0
+PRFZ.US,D,20111215,000000,10.0302,10.0564,9.95629,9.99771,211888.10152718,0
+PRFZ.US,D,20111216,000000,10.0814,10.2075,10.0343,10.1054,109880.35219307,0
+PRFZ.US,D,20111219,000000,10.1812,10.2161,9.88584,9.88584,125956.55350335,0
+PRFZ.US,D,20111220,000000,10.1109,10.2984,10.1109,10.2984,671584.96471548,0
+PRFZ.US,D,20111221,000000,10.2195,10.3592,10.1682,10.3337,391812.21330944,0
+PRFZ.US,D,20111222,000000,10.3642,10.4736,10.3642,10.4133,149706.76031717,0
+PRFZ.US,D,20111223,000000,10.4851,10.4851,10.4003,10.4527,62125.326571297,0
+PRFZ.US,D,20111227,000000,10.4264,10.5394,10.3955,10.4978,146468.09575165,0
+PRFZ.US,D,20111228,000000,10.4598,10.4598,10.2768,10.2886,80533.773747954,0
+PRFZ.US,D,20111229,000000,10.3103,10.4235,10.3103,10.4167,182292.00332781,0
+PRFZ.US,D,20111230,000000,10.3573,10.4395,10.3573,10.362,141859.61865763,0
+PRFZ.US,D,20120103,000000,10.6145,10.6255,10.4888,10.5181,301323.11059044,0
+PRFZ.US,D,20120104,000000,10.4888,10.4958,10.3972,10.463,98993.143323441,0
+PRFZ.US,D,20120105,000000,10.3868,10.5629,10.3217,10.527,147216.65501444,0
+PRFZ.US,D,20120106,000000,10.5181,10.575,10.4333,10.5027,163389.60888251,0
+PRFZ.US,D,20120109,000000,10.5237,10.5463,10.4417,10.5304,95942.891633592,0
+PRFZ.US,D,20120110,000000,10.658,10.7026,10.6513,10.6699,87581.433745877,0
+PRFZ.US,D,20120111,000000,10.6527,10.7497,10.6393,10.7398,1492194.3296038,0
+PRFZ.US,D,20120112,000000,10.781,10.7943,10.6543,10.7862,404369.67686065,0
+PRFZ.US,D,20120113,000000,10.6907,10.7275,10.6323,10.7099,206464.86605191,0
+PRFZ.US,D,20120117,000000,10.8295,10.8311,10.6947,10.7149,1783882.9223358,0
+PRFZ.US,D,20120118,000000,10.7345,10.9139,10.7345,10.9119,202380.88966581,0
+PRFZ.US,D,20120119,000000,10.9379,11.0118,10.9139,10.9771,138901.02728568,0
+PRFZ.US,D,20120120,000000,11.0021,11.036,10.9529,11.0209,385273.77729981,0
+PRFZ.US,D,20120123,000000,11.0227,11.0708,10.9279,11.0038,147690.23332354,0
+PRFZ.US,D,20120124,000000,10.9379,11.0906,10.9241,11.0726,263044.74339073,0
+PRFZ.US,D,20120125,000000,11.0906,11.2077,11.0342,11.1766,450123.45220845,0
+PRFZ.US,D,20120126,000000,11.2748,11.2748,11.0852,11.1499,372991.29470227,0
+PRFZ.US,D,20120127,000000,11.0942,11.2241,11.0942,11.2136,122259.58734838,0
+PRFZ.US,D,20120130,000000,11.087,11.1782,11.0553,11.1463,132433.8826344,0
+PRFZ.US,D,20120131,000000,11.2457,11.2457,11.0799,11.1403,134730.48282158,0
+PRFZ.US,D,20120201,000000,11.2136,11.3922,11.1901,11.3806,347122.71609718,0
+PRFZ.US,D,20120202,000000,11.3729,11.4694,11.3729,11.4261,214194.88619414,0
+PRFZ.US,D,20120203,000000,11.6378,11.7078,11.5892,11.6756,148718.86577989,0
+PRFZ.US,D,20120206,000000,11.6155,11.6719,11.6059,11.6479,107802.71832085,0
+PRFZ.US,D,20120207,000000,11.6059,11.6976,11.5892,11.6425,222250.80968886,0
+PRFZ.US,D,20120208,000000,11.6838,11.7291,11.5732,11.6772,210864.56131072,0
+PRFZ.US,D,20120209,000000,11.6218,11.6756,11.5645,11.639,353187.5737977,0
+PRFZ.US,D,20120210,000000,11.4663,11.5447,11.4663,11.4936,118430.22295644,0
+PRFZ.US,D,20120213,000000,11.6378,11.6549,11.5615,11.6407,111677.91287172,0
+PRFZ.US,D,20120214,000000,11.5928,11.5928,11.501,11.5822,158755.67058908,0
+PRFZ.US,D,20120215,000000,11.6358,11.6358,11.4714,11.5044,262693.37883881,0
+PRFZ.US,D,20120216,000000,11.5463,11.7409,11.5215,11.7168,145220.49698034,0
+PRFZ.US,D,20120217,000000,11.777,11.777,11.7291,11.7445,51355.239218979,0
+PRFZ.US,D,20120221,000000,11.7724,11.7754,11.6206,11.6569,97343.257601388,0
+PRFZ.US,D,20120222,000000,11.6756,11.6756,11.5696,11.5696,2124706.5376978,0
+PRFZ.US,D,20120223,000000,11.5645,11.7206,11.5409,11.7206,183733.10721466,0
+PRFZ.US,D,20120224,000000,11.7186,11.7429,11.6719,11.6838,123741.42915431,0
+PRFZ.US,D,20120227,000000,11.591,11.7309,11.5095,11.6669,193479.65435052,0
+PRFZ.US,D,20120228,000000,11.6407,11.7322,11.591,11.639,204453.43129816,0
+PRFZ.US,D,20120229,000000,11.6677,11.7287,11.4787,11.4787,194111.092096,0
+PRFZ.US,D,20120301,000000,11.5645,11.6516,11.537,11.5409,349159.61205034,0
+PRFZ.US,D,20120302,000000,11.5287,11.5451,11.3419,11.365,117391.40602033,0
+PRFZ.US,D,20120305,000000,11.3245,11.3822,11.2766,11.3767,134516.6087465,0
+PRFZ.US,D,20120306,000000,11.2297,11.2297,11.1056,11.1384,167239.34223398,0
+PRFZ.US,D,20120307,000000,11.187,11.2611,11.175,11.2493,88396.192127139,0
+PRFZ.US,D,20120308,000000,11.3317,11.4482,11.2457,11.406,316044.77609187,0
+PRFZ.US,D,20120309,000000,11.4393,11.6208,11.4393,11.5651,198612.63215248,0
+PRFZ.US,D,20120312,000000,11.5988,11.6021,11.4888,11.5427,173329.66113391,0
+PRFZ.US,D,20120313,000000,11.6449,11.7988,11.6025,11.7988,246036.66218186,0
+PRFZ.US,D,20120314,000000,11.7919,11.8168,11.6662,11.7105,177434.00647953,0
+PRFZ.US,D,20120315,000000,11.6703,11.814,11.6703,11.8066,444180.80826513,0
+PRFZ.US,D,20120316,000000,11.7865,11.8186,11.7622,11.7988,486970.90000107,0
+PRFZ.US,D,20120319,000000,11.6949,12.0026,11.6949,11.901,265214.03758084,0
+PRFZ.US,D,20120320,000000,11.8093,11.8541,11.7503,11.8074,178299.68725962,0
+PRFZ.US,D,20120321,000000,11.8472,11.8678,11.7712,11.7988,131878.82848717,0
+PRFZ.US,D,20120322,000000,11.643,11.7085,11.5963,11.6647,233998.60709871,0
+PRFZ.US,D,20120323,000000,11.6615,11.7695,11.5736,11.7659,103367.37738284,0
+PRFZ.US,D,20120326,000000,11.9109,11.996,11.9024,11.9769,107761.98040178,0
+PRFZ.US,D,20120327,000000,12.0012,12.0338,11.9127,11.9142,205583.90855216,0
+PRFZ.US,D,20120328,000000,11.8759,11.8994,11.7397,11.8327,65924.137523933,0
+PRFZ.US,D,20120329,000000,11.7845,11.8362,11.6615,11.8204,176573.41793932,0
+PRFZ.US,D,20120330,000000,11.8694,11.8694,11.7471,11.7677,101732.76838044,0
+PRFZ.US,D,20120402,000000,11.738,11.906,11.7299,11.9024,394842.09603976,0
+PRFZ.US,D,20120403,000000,11.8922,11.9267,11.7809,11.7903,33196.311796581,0
+PRFZ.US,D,20120404,000000,11.7919,11.7919,11.5631,11.6122,165915.35986442,0
+PRFZ.US,D,20120405,000000,11.5844,11.6208,11.5395,11.5774,431404.37839894,0
+PRFZ.US,D,20120409,000000,11.3715,11.4145,11.3234,11.381,376041.54639213,0
+PRFZ.US,D,20120410,000000,11.3386,11.3753,11.0962,11.104,172402.87347523,0
+PRFZ.US,D,20120411,000000,11.2226,11.3753,11.2176,11.3028,271920.5175066,0
+PRFZ.US,D,20120412,000000,11.3528,11.4996,11.3492,11.4859,58820.462887299,0
+PRFZ.US,D,20120413,000000,11.4076,11.4076,11.2836,11.2836,99298.677716415,0
+PRFZ.US,D,20120416,000000,11.3528,11.3715,11.2208,11.3162,86888.889121802,0
+PRFZ.US,D,20120417,000000,11.4482,11.5898,11.4482,11.4942,128472.1200055,0
+PRFZ.US,D,20120418,000000,11.4482,11.4598,11.3335,11.3733,115318.86438799,0
+PRFZ.US,D,20120419,000000,11.4145,11.4698,11.2439,11.3044,185296.42485871,0
+PRFZ.US,D,20120420,000000,11.3958,11.4755,11.3457,11.3561,297834.92627065,0
+PRFZ.US,D,20120423,000000,11.1972,11.1972,11.087,11.1903,223859.95749186,0
+PRFZ.US,D,20120424,000000,11.2176,11.3098,11.1591,11.2836,136416.01422283,0
+PRFZ.US,D,20120425,000000,11.4894,11.5016,11.3926,11.4698,83955.758949261,0
+PRFZ.US,D,20120426,000000,11.4614,11.579,11.4614,11.5603,124851.53744877,0
+PRFZ.US,D,20120427,000000,11.6222,11.6709,11.4874,11.6555,699592.2840714,0
+PRFZ.US,D,20120430,000000,11.6364,11.6522,11.5302,11.5718,279523.23165177,0
+PRFZ.US,D,20120501,000000,11.5395,11.738,11.5302,11.5376,101910.99677633,0
+PRFZ.US,D,20120502,000000,11.4044,11.5774,11.3994,11.5569,66591.220948597,0
+PRFZ.US,D,20120503,000000,11.579,11.579,11.3386,11.4111,110598.35801656,0
+PRFZ.US,D,20120504,000000,11.351,11.351,11.1697,11.1886,184379.8216798,0
+PRFZ.US,D,20120507,000000,11.1643,11.2493,11.1319,11.2138,189110.512531,0
+PRFZ.US,D,20120508,000000,11.1572,11.2158,11.0553,11.199,507085.24753852,0
+PRFZ.US,D,20120509,000000,11.0942,11.199,10.9791,11.1368,61463.33538652,0
+PRFZ.US,D,20120510,000000,11.2457,11.2457,11.1265,11.1609,140326.85445288,0
+PRFZ.US,D,20120511,000000,11.0726,11.2108,11.0726,11.1265,266787.53970465,0
+PRFZ.US,D,20120514,000000,11.0413,11.0639,10.9655,10.9655,157049.77022831,0
+PRFZ.US,D,20120515,000000,10.9655,11.0799,10.9361,10.9584,80284.253993692,0
+PRFZ.US,D,20120516,000000,11.0308,11.0676,10.8874,10.8894,78196.435641706,0
+PRFZ.US,D,20120517,000000,10.9137,10.9172,10.6473,10.6556,204321.03306121,0
+PRFZ.US,D,20120518,000000,10.6904,10.6904,10.3725,10.5407,210100.72532828,0
+PRFZ.US,D,20120521,000000,10.6026,10.7613,10.5284,10.7613,233703.2571855,0
+PRFZ.US,D,20120522,000000,10.7997,10.8475,10.644,10.6695,641983.77427618,0
+PRFZ.US,D,20120523,000000,10.6523,10.779,10.5124,10.7473,157665.93125414,0
+PRFZ.US,D,20120524,000000,10.7457,10.7808,10.6353,10.7473,113281.96843484,0
+PRFZ.US,D,20120525,000000,10.7473,10.8048,10.7398,10.7633,45916.727024048,0
+PRFZ.US,D,20120529,000000,10.9529,10.9529,10.8276,10.9257,185759.81868806,0
+PRFZ.US,D,20120530,000000,10.8948,10.8948,10.6943,10.7257,48508.677124439,0
+PRFZ.US,D,20120531,000000,10.72,10.7527,10.5714,10.6923,54461.50554754,0
+PRFZ.US,D,20120601,000000,10.4908,10.5346,10.3781,10.3799,147384.69893057,0
+PRFZ.US,D,20120604,000000,10.3725,10.388,10.2493,10.3488,228412.41994717,0
+PRFZ.US,D,20120605,000000,10.3333,10.4708,10.3115,10.4653,42815.552935364,0
+PRFZ.US,D,20120606,000000,10.5607,10.7343,10.5607,10.7343,143534.96557911,0
+PRFZ.US,D,20120607,000000,10.8825,10.9044,10.6742,10.6742,132820.89286549,0
+PRFZ.US,D,20120608,000000,10.6539,10.7928,10.6022,10.7928,43024.334770564,0
+PRFZ.US,D,20120611,000000,11.0019,11.007,10.5732,10.5732,80992.075337417,0
+PRFZ.US,D,20120612,000000,10.5916,10.6628,10.4997,10.6628,286586.16836933,0
+PRFZ.US,D,20120613,000000,10.6303,10.7006,10.4926,10.5205,356996.5692301,0
+PRFZ.US,D,20120614,000000,10.4972,10.6835,10.4972,10.6491,591967.79414642,0
+PRFZ.US,D,20120615,000000,10.6835,10.823,10.6628,10.823,214775.40154078,0
+PRFZ.US,D,20120618,000000,10.72,11.866,10.7184,10.8175,141757.77385997,0
+PRFZ.US,D,20120619,000000,10.8571,11.0338,10.8571,11.0291,186131.55219952,0
+PRFZ.US,D,20120620,000000,11.0032,11.0338,10.9439,10.9682,113465.28907063,0
+PRFZ.US,D,20120621,000000,10.9682,11.017,10.6976,10.7273,164565.91629546,0
+PRFZ.US,D,20120622,000000,10.7651,10.8606,10.7327,10.8591,203878.0081914,0
+PRFZ.US,D,20120625,000000,10.6871,10.7113,10.6489,10.6677,69824.793274234,0
+PRFZ.US,D,20120626,000000,10.6976,10.7495,10.6175,10.738,120635.16282574,0
+PRFZ.US,D,20120627,000000,10.7309,10.8553,10.7309,10.8462,96182.226908081,0
+PRFZ.US,D,20120628,000000,10.7794,10.8646,10.7039,10.8646,48014.729855799,0
+PRFZ.US,D,20120629,000000,11.1171,11.2032,11.0516,11.1974,108337.40350855,0
+PRFZ.US,D,20120702,000000,11.2824,11.3034,11.1403,11.3034,126104.22845996,0
+PRFZ.US,D,20120703,000000,11.317,11.456,11.3086,11.4478,123812.72051267,0
+PRFZ.US,D,20120705,000000,11.4696,11.4957,11.4121,11.451,232603.33337079,0
+PRFZ.US,D,20120706,000000,11.4245,11.4494,11.2824,11.317,37631.652734581,0
+PRFZ.US,D,20120709,000000,11.3068,11.3307,11.2323,11.2688,650436.89248179,0
+PRFZ.US,D,20120710,000000,11.317,11.3429,11.1137,11.1554,77101.604066884,0
+PRFZ.US,D,20120711,000000,11.1664,11.1905,11.0603,11.1123,63057.206469862,0
+PRFZ.US,D,20120712,000000,11.085,11.1087,10.9525,11.1006,42963.227891969,0
+PRFZ.US,D,20120713,000000,11.1056,11.2358,11.0975,11.2212,376245.23598743,0
+PRFZ.US,D,20120716,000000,11.1923,11.1923,11.1247,11.1301,218920.48480546,0
+PRFZ.US,D,20120717,000000,11.2079,11.2142,11.0716,11.1719,77794.14869096,0
+PRFZ.US,D,20120718,000000,11.1483,11.3017,11.1483,11.2341,67879.557638965,0
+PRFZ.US,D,20120719,000000,11.2897,11.2911,11.1974,11.2341,120253.24483452,0
+PRFZ.US,D,20120720,000000,11.1465,11.1465,11.0549,11.0724,97506.209277635,0
+PRFZ.US,D,20120723,000000,10.8731,10.9285,10.8311,10.906,110007.65819014,0
+PRFZ.US,D,20120724,000000,10.8141,10.8361,10.7024,10.738,53300.474854243,0
+PRFZ.US,D,20120725,000000,10.8003,10.8003,10.7291,10.742,69554.904560436,0
+PRFZ.US,D,20120726,000000,10.906,10.906,10.7698,10.8479,252559.82147185,0
+PRFZ.US,D,20120727,000000,10.9109,11.1384,10.8626,11.0868,69565.089040204,0
+PRFZ.US,D,20120730,000000,11.1006,11.1645,11.032,11.0603,61366.582828747,0
+PRFZ.US,D,20120731,000000,11.0637,11.104,11.005,11.005,1003201.8103692,0
+PRFZ.US,D,20120801,000000,11.0655,11.0655,10.9129,10.9198,73384.268952371,0
+PRFZ.US,D,20120802,000000,10.7439,10.8068,10.7117,10.7928,246693.56112676,0
+PRFZ.US,D,20120803,000000,11.0429,11.133,11.0429,11.0744,62547.982481574,0
+PRFZ.US,D,20120806,000000,11.085,11.2216,11.0815,11.1664,72559.326091342,0
+PRFZ.US,D,20120807,000000,11.2387,11.3256,11.2387,11.255,71917.703866096,0
+PRFZ.US,D,20120808,000000,11.175,11.2947,11.1679,11.2479,198072.8547249,0
+PRFZ.US,D,20120809,000000,11.2531,11.3115,11.2531,11.286,122768.81133667,0
+PRFZ.US,D,20120810,000000,11.2425,11.2776,11.2212,11.2776,56534.047179881,0
+PRFZ.US,D,20120813,000000,11.2654,11.2999,11.1247,11.2372,82667.422258888,0
+PRFZ.US,D,20120814,000000,11.2878,11.3001,11.1856,11.1856,79912.520482239,0
+PRFZ.US,D,20120815,000000,11.2014,11.3104,11.2014,11.3104,118124.68856347,0
+PRFZ.US,D,20120816,000000,11.2878,11.451,11.2638,11.4245,83054.432489985,0
+PRFZ.US,D,20120817,000000,11.4443,11.5342,11.4443,11.5236,62099.86537188,0
+PRFZ.US,D,20120820,000000,11.4805,11.5168,11.4261,11.4805,67614.761165054,0
+PRFZ.US,D,20120821,000000,11.5393,11.6294,11.4708,11.5028,96620.159538013,0
+PRFZ.US,D,20120822,000000,11.4731,11.5168,11.3832,11.4627,88686.449800468,0
+PRFZ.US,D,20120823,000000,11.4355,11.4355,11.3327,11.3607,162518.83586253,0
+PRFZ.US,D,20120824,000000,11.3137,11.4343,11.3137,11.4006,49634.062138558,0
+PRFZ.US,D,20120827,000000,11.4596,11.4645,11.3607,11.397,160665.26054516,0
+PRFZ.US,D,20120828,000000,11.404,11.4715,11.404,11.4578,233143.11079838,0
+PRFZ.US,D,20120829,000000,11.4731,11.5465,11.4731,11.5148,20526.818967942,0
+PRFZ.US,D,20120830,000000,11.461,11.461,11.3852,11.387,124719.13921182,0
+PRFZ.US,D,20120831,000000,11.489,11.489,11.3429,11.446,52709.775027827,0
+PRFZ.US,D,20120904,000000,11.446,11.57,11.3502,11.5451,276121.61541,0
+PRFZ.US,D,20120905,000000,11.5433,11.6067,11.5322,11.5531,85717.673948737,0
+PRFZ.US,D,20120906,000000,11.6208,11.798,11.6208,11.7546,50321.51452275,0
+PRFZ.US,D,20120907,000000,11.7943,11.8808,11.7839,11.8643,75854.005295577,0
+PRFZ.US,D,20120910,000000,11.85,11.9076,11.8325,11.8384,52124.167441292,0
+PRFZ.US,D,20120911,000000,11.8575,11.9355,11.85,11.8755,96110.935549725,0
+PRFZ.US,D,20120912,000000,11.9248,11.9438,11.85,11.9228,44704.773931918,0
+PRFZ.US,D,20120913,000000,11.9422,12.1551,11.8919,12.0754,196239.64836705,0
+PRFZ.US,D,20120914,000000,12.1229,12.2766,12.1229,12.215,62558.166961342,0
+PRFZ.US,D,20120917,000000,12.1627,12.1768,12.0754,12.1045,80645.803025382,0
+PRFZ.US,D,20120918,000000,12.0774,12.1015,12.0411,12.0631,55591.982801548,0
+PRFZ.US,D,20120919,000000,12.1196,12.1326,12.0774,12.0967,55367.924246693,0
+PRFZ.US,D,20120920,000000,11.996,12.0322,11.9422,12.0222,44888.094567702,0
+PRFZ.US,D,20120921,000000,12.1473,12.1473,12.0631,12.0631,135743.83855828,0
+PRFZ.US,D,20120924,000000,12.0235,12.0742,11.9818,12.0288,571700.67941255,0
+PRFZ.US,D,20120925,000000,12.1033,12.1033,11.8351,11.8569,77875.624529083,0
+PRFZ.US,D,20120926,000000,11.851,11.8637,11.7152,11.7596,251943.66044603,0
+PRFZ.US,D,20120927,000000,11.8224,11.9262,11.7972,11.8806,95550.789162603,0
+PRFZ.US,D,20120928,000000,11.8749,11.884,11.7935,11.797,61636.471542535,0
+PRFZ.US,D,20121001,000000,11.8717,11.942,11.7865,11.8331,114845.28607889,0
+PRFZ.US,D,20121002,000000,11.9275,11.9315,11.821,11.8605,62155.880010596,0
+PRFZ.US,D,20121003,000000,11.9034,11.942,11.7885,11.8478,87097.670957002,0
+PRFZ.US,D,20121004,000000,11.8949,11.942,11.8405,11.9315,48345.725448187,0
+PRFZ.US,D,20121005,000000,11.9978,12.0667,11.9175,11.9175,57863.121789311,0
+PRFZ.US,D,20121008,000000,11.8769,11.8988,11.8666,11.8878,39846.777083639,0
+PRFZ.US,D,20121009,000000,11.8968,11.8968,11.6978,11.7208,119214.42789841,0
+PRFZ.US,D,20121010,000000,11.7343,11.7489,11.6788,11.7046,78048.760685104,0
+PRFZ.US,D,20121011,000000,11.781,11.8368,11.7261,11.7542,57796.922670837,0
+PRFZ.US,D,20121012,000000,11.7313,11.7642,11.628,11.6645,129098.46551111,0
+PRFZ.US,D,20121015,000000,11.6978,11.7395,11.6669,11.7395,55047.113134075,0
+PRFZ.US,D,20121016,000000,11.8042,11.8351,11.7677,11.8351,647748.18982362,0
+PRFZ.US,D,20121017,000000,11.853,11.942,11.853,11.9333,66774.541584375,0
+PRFZ.US,D,20121018,000000,11.9086,11.9647,11.8425,11.853,70756.673172799,0
+PRFZ.US,D,20121019,000000,11.783,11.783,11.5848,11.6513,80401.375510996,0
+PRFZ.US,D,20121022,000000,11.609,11.6585,11.5813,11.628,52867.634464198,0
+PRFZ.US,D,20121023,000000,11.5012,11.5902,11.4425,11.5902,138727.89112966,0
+PRFZ.US,D,20121024,000000,11.6199,11.6199,11.5046,11.5217,44939.016966532,0
+PRFZ.US,D,20121025,000000,11.6336,11.6565,11.506,11.5669,68236.014430769,0
+PRFZ.US,D,20121026,000000,11.5633,11.6547,11.4975,11.5487,64096.023405978,0
+PRFZ.US,D,20121031,000000,11.5702,11.6386,11.4729,11.621,69473.428722307,0
+PRFZ.US,D,20121101,000000,11.6475,11.8078,11.6475,11.8078,104085.38320634,0
+PRFZ.US,D,20121102,000000,11.8368,11.8368,11.6605,11.6735,46156.062298543,0
+PRFZ.US,D,20121105,000000,11.6565,11.7415,11.6565,11.7243,80503.220308655,0
+PRFZ.US,D,20121106,000000,11.7988,11.8637,11.7988,11.8478,99909.746502362,0
+PRFZ.US,D,20121107,000000,11.7277,11.7277,11.515,11.5756,139033.42552263,0
+PRFZ.US,D,20121108,000000,11.5589,11.5848,11.4,11.4,397759.94949266,0
+PRFZ.US,D,20121109,000000,11.39,11.5116,11.3249,11.4084,145378.35641671,0
+PRFZ.US,D,20121112,000000,11.4223,11.4333,11.3723,11.39,81516.576045349,0
+PRFZ.US,D,20121113,000000,11.3688,11.4425,11.3162,11.3404,50290.961083452,0
+PRFZ.US,D,20121114,000000,11.3636,11.3872,11.1058,11.1159,130004.88421026,0
+PRFZ.US,D,20121115,000000,11.1058,11.1327,10.987,11.0516,82641.96105947,0
+PRFZ.US,D,20121116,000000,11.0356,11.1519,10.9627,11.1519,363382.23804326,0
+PRFZ.US,D,20121119,000000,11.2732,11.3814,11.2732,11.3797,121149.47905391,0
+PRFZ.US,D,20121120,000000,11.4405,11.4405,11.3234,11.4155,116953.47339041,0
+PRFZ.US,D,20121121,000000,11.4257,11.4576,11.3866,11.4576,90682.607834557,0
+PRFZ.US,D,20121123,000000,11.4992,11.5776,11.4992,11.5722,33685.166825338,0
+PRFZ.US,D,20121126,000000,11.5633,11.6263,11.5501,11.6263,966155.76522117,0
+PRFZ.US,D,20121127,000000,11.6108,11.6758,11.6059,11.6147,272348.26565678,0
+PRFZ.US,D,20121128,000000,11.534,11.6917,11.4803,11.6693,58922.307684958,0
+PRFZ.US,D,20121129,000000,11.7712,11.8405,11.7469,11.819,56569.692859056,0
+PRFZ.US,D,20121130,000000,11.8306,11.8306,11.7677,11.806,101391.58830828,0
+PRFZ.US,D,20121203,000000,11.819,11.9373,11.7661,11.7762,152813.02664574,0
+PRFZ.US,D,20121204,000000,11.7885,11.8288,11.717,11.8134,108449.43278598,0
+PRFZ.US,D,20121205,000000,11.8351,11.8472,11.7192,11.7734,81929.047475869,0
+PRFZ.US,D,20121206,000000,11.773,11.8306,11.7449,11.8022,172535.27171219,0
+PRFZ.US,D,20121207,000000,11.851,11.8749,11.7799,11.821,67319.411251848,0
+PRFZ.US,D,20121210,000000,11.8622,11.8789,11.8252,11.8684,76979.390309699,0
+PRFZ.US,D,20121211,000000,11.9213,12.0012,11.9213,11.9733,90891.389669757,0
+PRFZ.US,D,20121212,000000,12.0012,12.0464,11.9034,11.9193,180331.4909729,0
+PRFZ.US,D,20121213,000000,11.949,11.9561,11.8192,11.8427,105032.53982455,0
+PRFZ.US,D,20121214,000000,11.8152,11.8926,11.8004,11.8461,114763.81024077,0
+PRFZ.US,D,20121217,000000,11.9137,11.9908,11.8461,11.9892,119662.5450081,0
+PRFZ.US,D,20121218,000000,12.0099,12.1836,12.0099,12.1719,281661.97240259,0
+PRFZ.US,D,20121219,000000,12.1942,12.2604,12.1488,12.196,180341.67545266,0
+PRFZ.US,D,20121220,000000,12.1942,12.2558,12.1681,12.2501,129699.34981728,0
+PRFZ.US,D,20121221,000000,12.0446,12.1801,12.0446,12.1801,76943.744630513,0
+PRFZ.US,D,20121224,000000,12.1789,12.1789,12.0924,12.1502,81888.309556807,0
+PRFZ.US,D,20121226,000000,12.2,12.2033,12.0675,12.0766,192848.21660505,0
+PRFZ.US,D,20121227,000000,12.0766,12.0945,11.9256,12.08,140759.69484294,0
+PRFZ.US,D,20121228,000000,12.0224,12.0892,11.989,11.989,124174.26954435,0
+PRFZ.US,D,20121231,000000,11.9923,12.2265,11.989,12.2265,187873.09823946,0
+PRFZ.US,D,20130102,000000,12.5165,12.5884,12.5096,12.5884,241097.18949546,0
+PRFZ.US,D,20130103,000000,12.63,12.6644,12.5482,12.5728,212896.36502399,0
+PRFZ.US,D,20130104,000000,12.6181,12.6909,12.6098,12.6766,131313.58986017,0
+PRFZ.US,D,20130107,000000,12.6134,12.6264,12.5709,12.6041,174093.49711634,0
+PRFZ.US,D,20130108,000000,12.6553,12.6553,12.536,12.5736,565819.14234777,0
+PRFZ.US,D,20130109,000000,12.6412,12.6662,12.6158,12.6445,141487.88514619,0
+PRFZ.US,D,20130110,000000,12.6662,12.7855,12.5969,12.6677,240638.887906,0
+PRFZ.US,D,20130111,000000,12.6726,12.6726,12.6023,12.6726,87184.239035012,0
+PRFZ.US,D,20130114,000000,12.632,12.6903,12.632,12.6439,80808.754701629,0
+PRFZ.US,D,20130115,000000,12.6217,12.7084,12.5983,12.7059,167468.49302871,0
+PRFZ.US,D,20130116,000000,12.6533,12.6987,12.6478,12.6726,100749.96608304,0
+PRFZ.US,D,20130117,000000,12.71,12.8148,12.71,12.7855,57924.228667909,0
+PRFZ.US,D,20130118,000000,12.7855,12.8269,12.759,12.8254,91889.468686806,0
+PRFZ.US,D,20130122,000000,12.8221,12.9114,12.7995,12.9114,117202.99314467,0
+PRFZ.US,D,20130123,000000,12.9131,12.9203,12.8568,12.8857,183116.94618884,0
+PRFZ.US,D,20130124,000000,12.8975,13.0089,12.8341,12.9418,201255.50465171,0
+PRFZ.US,D,20130125,000000,12.9923,13.0371,12.9476,12.9872,111102.48976496,0
+PRFZ.US,D,20130128,000000,13.0314,13.0703,12.9685,13.0571,125299.65455847,0
+PRFZ.US,D,20130129,000000,13.0493,13.0774,12.9956,13.0738,107186.55729501,0
+PRFZ.US,D,20130130,000000,13.0484,13.0645,12.8839,12.8893,90952.496548355,0
+PRFZ.US,D,20130131,000000,12.9041,12.9956,12.8914,12.9956,242925.30361342,0
+PRFZ.US,D,20130201,000000,13.0645,13.1551,13.061,13.124,238871.88066663,0
+PRFZ.US,D,20130204,000000,13.0645,13.0817,12.9422,12.9422,83354.874643077,0
+PRFZ.US,D,20130205,000000,13.0314,13.0885,12.9612,13.0571,159448.21521315,0
+PRFZ.US,D,20130206,000000,13.0157,13.124,13.0065,13.124,131715.87681091,0
+PRFZ.US,D,20130207,000000,13.1071,13.1211,13.003,13.0965,186518.56243061,0
+PRFZ.US,D,20130208,000000,13.1139,13.184,13.1139,13.1684,169576.68034022,0
+PRFZ.US,D,20130211,000000,13.1684,13.1804,13.1084,13.1694,106723.16346567,0
+PRFZ.US,D,20130212,000000,13.1804,13.2546,13.1684,13.2363,65613.510891078,0
+PRFZ.US,D,20130213,000000,13.2604,13.2935,13.2299,13.2879,78013.115005923,0
+PRFZ.US,D,20130214,000000,13.272,13.3462,13.272,13.336,81730.450120436,0
+PRFZ.US,D,20130215,000000,13.3327,13.3758,13.3202,13.3235,58051.534664981,0
+PRFZ.US,D,20130219,000000,13.374,13.452,13.3606,13.452,182587.35324102,0
+PRFZ.US,D,20130220,000000,13.4532,13.4532,13.1734,13.1734,94685.108382512,0
+PRFZ.US,D,20130221,000000,13.1734,13.1734,12.9787,13.072,121495.75136595,0
+PRFZ.US,D,20130222,000000,13.1551,13.1963,13.1314,13.1963,81114.289094602,0
+PRFZ.US,D,20130225,000000,13.2789,13.2969,12.9223,12.9223,144431.19979849,0
+PRFZ.US,D,20130226,000000,12.9541,13.0065,12.8875,12.9838,77626.104774821,0
+PRFZ.US,D,20130227,000000,12.9703,13.1734,12.9703,13.1071,76913.191191214,0
+PRFZ.US,D,20130228,000000,13.124,13.2039,13.112,13.124,124566.37201534,0
+PRFZ.US,D,20130301,000000,13.0663,13.1822,12.9593,13.1822,118333.47039867,0
+PRFZ.US,D,20130304,000000,13.1613,13.212,13.1053,13.2039,87006.010639111,0
+PRFZ.US,D,20130305,000000,13.3253,13.3758,13.264,13.3606,84434.42949825,0
+PRFZ.US,D,20130306,000000,13.4057,13.4057,13.3514,13.3683,63525.692539093,0
+PRFZ.US,D,20130307,000000,13.3883,13.4585,13.3732,13.4566,188392.50670752,0
+PRFZ.US,D,20130308,000000,13.5586,13.6029,13.449,13.5695,192960.24588247,0
+PRFZ.US,D,20130311,000000,13.6326,13.6326,13.5026,13.5644,197594.18417589,0
+PRFZ.US,D,20130312,000000,13.5586,13.5659,13.4886,13.5119,89134.566910158,0
+PRFZ.US,D,20130313,000000,13.5238,13.6099,13.506,13.5903,78486.693315031,0
+PRFZ.US,D,20130314,000000,13.6166,13.7137,13.6166,13.7137,472422.37065563,0
+PRFZ.US,D,20130315,000000,13.712,13.7678,13.682,13.7431,127810.12882073,0
+PRFZ.US,D,20130318,000000,13.5975,13.6932,13.5975,13.6467,385136.28682297,0
+PRFZ.US,D,20130319,000000,13.6835,13.7062,13.5169,13.5868,188331.39982892,0
+PRFZ.US,D,20130320,000000,13.7171,13.7193,13.6489,13.7015,136558.59693955,0
+PRFZ.US,D,20130321,000000,13.6417,13.6698,13.5712,13.6119,186493.10123118,0
+PRFZ.US,D,20130322,000000,13.6662,13.6748,13.6187,13.6399,195811.90021689,0
+PRFZ.US,D,20130325,000000,13.6784,13.7536,13.5746,13.6489,132576.46535112,0
+PRFZ.US,D,20130326,000000,13.7226,13.7226,13.6119,13.6888,170819.18687165,0
+PRFZ.US,D,20130327,000000,13.5866,13.7065,13.5538,13.7065,53203.722296465,0
+PRFZ.US,D,20130328,000000,13.6939,13.7417,13.6573,13.6906,80202.778155568,0
+PRFZ.US,D,20130401,000000,13.7462,13.7518,13.4617,13.5079,167224.06551433,0
+PRFZ.US,D,20130402,000000,13.58,13.6168,13.4131,13.4566,190551.61641787,0
+PRFZ.US,D,20130403,000000,13.4705,13.4763,13.2446,13.2462,122178.11151025,0
+PRFZ.US,D,20130404,000000,13.2655,13.3462,13.2319,13.3462,161342.52844958,0
+PRFZ.US,D,20130405,000000,13.1019,13.3166,13.1019,13.3166,194890.20479809,0
+PRFZ.US,D,20130408,000000,13.3343,13.4217,13.2622,13.4201,123843.27395196,0
+PRFZ.US,D,20130409,000000,13.4508,13.478,13.3642,13.3898,112309.35061721,0
+PRFZ.US,D,20130410,000000,13.4585,13.6642,13.4307,13.6539,119423.2097336,0
+PRFZ.US,D,20130411,000000,13.6868,13.7274,13.6615,13.6835,82509.562822517,0
+PRFZ.US,D,20130412,000000,13.6734,13.6734,13.5247,13.6131,123043.79229034,0
+PRFZ.US,D,20130415,000000,13.5291,13.5291,13.0608,13.1082,127234.70571397,0
+PRFZ.US,D,20130416,000000,13.2126,13.3108,13.1648,13.2951,99802.809464821,0
+PRFZ.US,D,20130417,000000,13.1822,13.2091,12.9557,13.0573,214938.35321703,0
+PRFZ.US,D,20130418,000000,13.0645,13.074,12.9223,12.9992,229817.87815486,0
+PRFZ.US,D,20130419,000000,13.0032,13.1278,13.0032,13.1159,73404.637911902,0
+PRFZ.US,D,20130422,000000,13.1037,13.1692,12.9771,13.1492,158607.99563248,0
+PRFZ.US,D,20130423,000000,13.2244,13.3835,13.2244,13.3829,175453.12516508,0
+PRFZ.US,D,20130424,000000,13.4007,13.4872,13.3791,13.4743,100918.00999917,0
+PRFZ.US,D,20130425,000000,13.5079,13.6589,13.5079,13.5762,201224.9512124,0
+PRFZ.US,D,20130426,000000,13.5211,13.5388,13.4253,13.4976,170376.16200184,0
+PRFZ.US,D,20130429,000000,13.5408,13.6294,13.5408,13.6031,101086.05391531,0
+PRFZ.US,D,20130430,000000,13.6131,13.6801,13.5604,13.6698,146529.20263025,0
+PRFZ.US,D,20130501,000000,13.6437,13.6437,13.3758,13.3758,102679.92499865,0
+PRFZ.US,D,20130502,000000,13.449,13.6099,13.4135,13.5887,118190.88768195,0
+PRFZ.US,D,20130503,000000,13.8052,13.9123,13.7448,13.8245,132551.00415171,0
+PRFZ.US,D,20130506,000000,13.8491,13.9436,13.8245,13.9301,176639.61705779,0
+PRFZ.US,D,20130507,000000,13.9406,14.0626,13.9145,14.0626,245899.17170502,0
+PRFZ.US,D,20130508,000000,14.0388,14.1109,14.0097,14.1077,168145.76093313,0
+PRFZ.US,D,20130509,000000,14.0846,14.1164,14.0261,14.0626,125151.97960187,0
+PRFZ.US,D,20130510,000000,14.0461,14.1975,14.0461,14.1975,130366.43324195,0
+PRFZ.US,D,20130513,000000,14.1674,14.183,14.1054,14.1531,240526.85862857,0
+PRFZ.US,D,20130514,000000,14.1113,14.3125,14.1113,14.2656,135076.75513362,0
+PRFZ.US,D,20130515,000000,14.2656,14.4465,14.2656,14.396,197303.92650258,0
+PRFZ.US,D,20130516,000000,14.34,14.4629,14.3295,14.3835,1347798.7754845,0
+PRFZ.US,D,20130517,000000,14.4553,14.5277,14.4101,14.5277,120166.67675651,0
+PRFZ.US,D,20130520,000000,14.5048,14.6315,14.4958,14.5931,151509.41323571,0
+PRFZ.US,D,20130521,000000,14.5986,14.6597,14.5555,14.6188,165594.5487518,0
+PRFZ.US,D,20130522,000000,14.658,14.7721,14.3059,14.3718,192043.64270354,0
+PRFZ.US,D,20130523,000000,14.2449,14.3935,14.2031,14.3758,133238.4565359,0
+PRFZ.US,D,20130524,000000,14.3042,14.417,14.2516,14.417,120675.9007448,0
+PRFZ.US,D,20130528,000000,14.5951,14.7197,14.5157,14.5951,137918.22498828,0
+PRFZ.US,D,20130529,000000,14.526,14.5458,14.4088,14.4756,128904.96039555,0
+PRFZ.US,D,20130530,000000,14.5083,14.5862,14.4993,14.5458,76067.879370654,0
+PRFZ.US,D,20130531,000000,14.5147,14.5676,14.4204,14.4204,163068.79776988,0
+PRFZ.US,D,20130603,000000,14.4662,14.549,14.3077,14.4993,108561.46206339,0
+PRFZ.US,D,20130604,000000,14.5508,14.597,14.34,14.4259,140907.36979954,0
+PRFZ.US,D,20130605,000000,14.3649,14.3649,14.2066,14.2145,121694.34872138,0
+PRFZ.US,D,20130606,000000,14.1959,14.3572,14.1148,14.3572,126313.01029517,0
+PRFZ.US,D,20130607,000000,14.4141,14.4925,14.3815,14.4908,122565.12174135,0
+PRFZ.US,D,20130610,000000,14.5194,14.5806,14.4392,14.5806,462955.89671334,0
+PRFZ.US,D,20130611,000000,14.4141,14.5157,14.3042,14.4088,158694.56371048,0
+PRFZ.US,D,20130612,000000,14.5139,14.5139,14.2516,14.2676,88299.439569366,0
+PRFZ.US,D,20130613,000000,14.2497,14.5575,14.2092,14.5064,219251.48039785,0
+PRFZ.US,D,20130614,000000,14.4993,14.5331,14.3632,14.3996,131486.72601619,0
+PRFZ.US,D,20130617,000000,14.4824,14.5539,14.4204,14.494,168507.30996481,0
+PRFZ.US,D,20130618,000000,14.5408,14.6929,14.5223,14.6477,221588.81850409,0
+PRFZ.US,D,20130619,000000,14.6261,14.658,14.4483,14.4958,202131.36991156,0
+PRFZ.US,D,20130620,000000,14.2986,14.3131,14.0694,14.1588,181375.40014889,0
+PRFZ.US,D,20130621,000000,14.1862,14.1862,13.9691,14.156,242217.4822697,0
+PRFZ.US,D,20130624,000000,14.0217,14.0578,13.8291,13.9493,185281.14813906,0
+PRFZ.US,D,20130625,000000,14.0771,14.1172,13.9882,14.1032,176043.82499151,0
+PRFZ.US,D,20130626,000000,14.2429,14.2429,14.1066,14.1506,358529.33343486,0
+PRFZ.US,D,20130627,000000,14.3149,14.3966,14.2568,14.3964,216669.71477722,0
+PRFZ.US,D,20130628,000000,14.3853,14.4357,14.3006,14.3182,493565.35064941,0
+PRFZ.US,D,20130701,000000,14.4227,14.6383,14.4227,14.584,176629.43257803,0
+PRFZ.US,D,20130702,000000,14.5729,14.6544,14.4542,14.5678,215513.7763238,0
+PRFZ.US,D,20130703,000000,14.5203,14.6271,14.4854,14.6016,56080.837830299,0
+PRFZ.US,D,20130705,000000,14.7834,14.7834,14.6101,14.7339,121470.29016654,0
+PRFZ.US,D,20130708,000000,14.8932,14.8946,14.8227,14.8415,181742.04142045,0
+PRFZ.US,D,20130709,000000,14.9338,15.0156,14.9004,14.9958,139232.02287807,0
+PRFZ.US,D,20130710,000000,15.0541,15.0541,14.9781,15.0293,346379.24907427,0
+PRFZ.US,D,20130711,000000,15.2479,15.2479,15.1367,15.2041,178060.35198512,0
+PRFZ.US,D,20130712,000000,15.2571,15.2664,15.1918,15.2379,145979.2407229,0
+PRFZ.US,D,20130715,000000,15.2872,15.3402,15.2308,15.2995,173044.49570048,0
+PRFZ.US,D,20130716,000000,15.2956,15.3355,15.2272,15.2733,131970.48880505,0
+PRFZ.US,D,20130717,000000,15.3685,15.3719,15.2838,15.3015,157671.02349402,0
+PRFZ.US,D,20130718,000000,15.3504,15.5024,15.3504,15.4477,294535.15482653,0
+PRFZ.US,D,20130719,000000,15.4427,15.4636,15.3839,15.4624,325450.14315558,0
+PRFZ.US,D,20130722,000000,15.5276,15.545,15.4638,15.5256,398437.21739709,0
+PRFZ.US,D,20130723,000000,15.5683,15.5755,15.469,15.481,140189.36397605,0
+PRFZ.US,D,20130724,000000,15.5912,15.5912,15.3705,15.3912,84439.521738137,0
+PRFZ.US,D,20130725,000000,15.4084,15.5276,15.3723,15.5276,97720.083352717,0
+PRFZ.US,D,20130726,000000,15.4271,15.4323,15.3383,15.4323,207493.49850824,0
+PRFZ.US,D,20130729,000000,15.397,15.4323,15.27,15.3278,320933.32637945,0
+PRFZ.US,D,20130730,000000,15.3383,15.3786,15.2765,15.3371,465512.20113456,0
+PRFZ.US,D,20130731,000000,15.3667,15.4906,15.3371,15.3563,331306.21902091,0
+PRFZ.US,D,20130801,000000,15.4675,15.5946,15.4675,15.5757,351191.4157636,0
+PRFZ.US,D,20130802,000000,15.5381,15.5759,15.4973,15.5628,197303.92650258,0
+PRFZ.US,D,20130805,000000,15.5628,15.6249,15.5252,15.5912,176385.00506365,0
+PRFZ.US,D,20130806,000000,15.5848,15.5892,15.4124,15.4675,783537.85854087,0
+PRFZ.US,D,20130807,000000,15.395,15.5879,15.3241,15.3581,75049.431394079,0
+PRFZ.US,D,20130808,000000,15.4198,15.4531,15.3469,15.4124,184379.8216798,0
+PRFZ.US,D,20130809,000000,15.3859,15.4763,15.3383,15.3895,191015.01024721,0
+PRFZ.US,D,20130812,000000,15.2804,15.4641,15.2702,15.4566,125747.77166816,0
+PRFZ.US,D,20130813,000000,15.4849,15.4849,15.3504,15.4445,116729.41483556,0
+PRFZ.US,D,20130814,000000,15.6067,15.6067,15.401,15.401,134598.08458463,0
+PRFZ.US,D,20130815,000000,15.27,15.2731,15.0713,15.114,249575.76890047,0
+PRFZ.US,D,20130816,000000,15.1018,15.1562,15.0413,15.0675,182093.40597238,0
+PRFZ.US,D,20130819,000000,15.0713,15.0761,14.8825,14.8825,97226.136084074,0
+PRFZ.US,D,20130820,000000,14.9573,15.1458,14.9411,15.1228,105714.89996886,0
+PRFZ.US,D,20130821,000000,15.0595,15.1697,14.9672,15.0274,232328.35241712,0
+PRFZ.US,D,20130822,000000,15.0982,15.6515,15.0982,15.2496,103153.50330777,0
+PRFZ.US,D,20130823,000000,15.2571,15.2936,15.1792,15.2936,155089.25787339,0
+PRFZ.US,D,20130826,000000,15.3431,15.38,15.2379,15.2872,152700.99736832,0
+PRFZ.US,D,20130827,000000,15.0484,15.1617,14.8986,14.9196,233993.51485882,0
+PRFZ.US,D,20130828,000000,14.9373,15.0274,14.9373,14.9573,159855.59440379,0
+PRFZ.US,D,20130829,000000,14.9726,15.1529,14.9607,15.1018,269114.69333113,0
+PRFZ.US,D,20130830,000000,15.1089,15.1089,14.831,14.8663,195246.66158989,0
+PRFZ.US,D,20130903,000000,15.0063,15.1204,14.8249,14.9545,82428.086984393,0
+PRFZ.US,D,20130904,000000,14.9696,15.1046,14.9471,15.0919,121836.93143809,0
+PRFZ.US,D,20130905,000000,15.1259,15.1929,15.0936,15.1488,141543.8997849,0
+PRFZ.US,D,20130906,000000,15.2481,15.2571,14.9958,15.1757,132133.44048131,0
+PRFZ.US,D,20130909,000000,15.2765,15.4271,15.2371,15.4198,143209.0622266,0
+PRFZ.US,D,20130910,000000,15.5363,15.5487,15.469,15.5487,237446.05349942,0
+PRFZ.US,D,20130911,000000,15.5361,15.6012,15.4906,15.5796,256236.4186673,0
+PRFZ.US,D,20130912,000000,15.5172,15.5468,15.4198,15.4271,454166.69067547,0
+PRFZ.US,D,20130913,000000,15.4889,15.5276,15.4082,15.5207,139888.92182295,0
+PRFZ.US,D,20130916,000000,15.7185,15.7185,15.529,15.5432,103840.95569196,0
+PRFZ.US,D,20130917,000000,15.5521,15.6903,15.5452,15.6795,175392.01828649,0
+PRFZ.US,D,20130918,000000,15.6884,15.9021,15.4889,15.826,160390.27959149,0
+PRFZ.US,D,20130919,000000,15.911,16.2384,15.7822,15.8353,189573.90636034,0
+PRFZ.US,D,20130920,000000,15.8905,15.8905,15.7949,15.7949,186554.20810978,0
+PRFZ.US,D,20130923,000000,15.8342,15.9598,15.6782,15.7738,207890.69321911,0
+PRFZ.US,D,20130924,000000,15.7809,15.9327,15.7029,15.8106,94888.797977831,0
+PRFZ.US,D,20130925,000000,15.8449,15.9542,15.7809,15.8106,88660.98860105,0
+PRFZ.US,D,20130926,000000,15.8569,15.938,15.8041,15.8713,117498.34305788,0
+PRFZ.US,D,20130927,000000,15.8056,15.8851,15.7862,15.8178,217402.99732036,0
+PRFZ.US,D,20130930,000000,15.6607,15.8623,15.6267,15.8551,137785.82675132,0
+PRFZ.US,D,20131001,000000,15.8304,16.0236,15.8304,15.9918,147965.21427722,0
+PRFZ.US,D,20131002,000000,15.9475,15.9932,15.8746,15.956,155313.31642824,0
+PRFZ.US,D,20131003,000000,15.9207,15.9722,15.6956,15.788,121409.18328794,0
+PRFZ.US,D,20131004,000000,15.8003,15.9506,15.7756,15.9176,102827.59995526,0
+PRFZ.US,D,20131007,000000,15.7914,15.8124,15.7138,15.7173,140051.8734992,0
+PRFZ.US,D,20131008,000000,15.7239,15.7632,15.4657,15.4849,128176.77009231,0
+PRFZ.US,D,20131009,000000,15.5292,15.5292,15.34,15.4586,554005.14581944,0
+PRFZ.US,D,20131010,000000,15.6657,15.8178,15.6305,15.8056,164896.91188785,0
+PRFZ.US,D,20131011,000000,15.7862,16.0309,15.7809,16.0218,308324.9404294,0
+PRFZ.US,D,20131014,000000,15.9524,16.1362,15.9437,16.0888,132143.62496107,0
+PRFZ.US,D,20131015,000000,16.0907,16.1141,15.938,15.9811,247355.55231153,0
+PRFZ.US,D,20131016,000000,16.1281,16.1831,16.0501,16.1527,145704.25976922,0
+PRFZ.US,D,20131017,000000,16.1177,16.2854,16.0962,16.2643,403549.82623951,0
+PRFZ.US,D,20131018,000000,16.3674,16.4853,16.3316,16.461,450647.95291639,0
+PRFZ.US,D,20131021,000000,16.5226,16.6181,16.4204,16.4536,338287.67990035,0
+PRFZ.US,D,20131022,000000,16.5496,16.5882,16.4309,16.5031,151916.79242635,0
+PRFZ.US,D,20131023,000000,16.439,16.4984,16.3527,16.4309,181854.07069787,0
+PRFZ.US,D,20131024,000000,16.4556,16.5618,16.4309,16.512,199356.09917538,0
+PRFZ.US,D,20131025,000000,16.5937,16.6129,16.4675,16.5496,164352.04222038,0
+PRFZ.US,D,20131028,000000,16.5496,16.5721,16.4516,16.5383,225896.85344503,0
+PRFZ.US,D,20131029,000000,16.6078,16.6115,16.4728,16.5955,266558.38890992,0
+PRFZ.US,D,20131030,000000,16.6115,16.6115,16.3404,16.413,118613.54359223,0
+PRFZ.US,D,20131031,000000,16.3657,16.4222,16.2312,16.2909,207503.68298802,0
+PRFZ.US,D,20131101,000000,16.3284,16.5295,16.0962,16.2258,293099.14317956,0
+PRFZ.US,D,20131104,000000,16.3366,16.4358,16.2465,16.4273,160950.42597861,0
+PRFZ.US,D,20131105,000000,16.392,16.4256,16.2799,16.4096,158108.95612395,0
+PRFZ.US,D,20131106,000000,16.4675,16.4934,16.2919,16.3153,177785.37103145,0
+PRFZ.US,D,20131107,000000,16.4204,16.4204,16.0254,16.0254,209515.11774175,0
+PRFZ.US,D,20131108,000000,16.0943,16.369,16.0802,16.3404,383919.24149096,0
+PRFZ.US,D,20131111,000000,16.3472,16.4025,16.2746,16.3674,210080.35636875,0
+PRFZ.US,D,20131112,000000,16.3386,16.3724,16.2559,16.3404,133844.43308196,0
+PRFZ.US,D,20131113,000000,16.2559,16.5243,16.2559,16.5243,134990.18705561,0
+PRFZ.US,D,20131114,000000,16.5259,16.5332,16.3284,16.5206,633067.2622413,0
+PRFZ.US,D,20131115,000000,16.553,16.5955,16.4759,16.5862,391954.79602616,0
+PRFZ.US,D,20131118,000000,16.6594,16.6594,16.4204,16.4871,312307.07201784,0
+PRFZ.US,D,20131119,000000,16.4911,16.5496,16.3082,16.3778,232104.29386227,0
+PRFZ.US,D,20131120,000000,16.4291,16.4819,16.2983,16.3674,385166.84026227,0
+PRFZ.US,D,20131121,000000,16.4185,16.6539,16.4185,16.6298,167972.62477711,0
+PRFZ.US,D,20131122,000000,16.6643,16.7565,16.6167,16.7348,298171.01410292,0
+PRFZ.US,D,20131125,000000,16.7422,16.7953,16.7089,16.7366,162371.16090594,0
+PRFZ.US,D,20131126,000000,16.7545,16.9073,16.7328,16.8694,239976.89672123,0
+PRFZ.US,D,20131127,000000,16.9122,16.9787,16.8466,16.9742,299932.9291024,0
+PRFZ.US,D,20131129,000000,17.0502,17.0748,16.9777,17.0006,46044.03302112,0
+PRFZ.US,D,20131202,000000,16.9742,17.0118,16.7455,16.7795,223803.94285316,0
+PRFZ.US,D,20131203,000000,16.7637,16.8204,16.6216,16.7035,1364964.7161297,0
+PRFZ.US,D,20131204,000000,16.6396,16.8029,16.5226,16.6717,771428.51209937,0
+PRFZ.US,D,20131205,000000,16.6978,16.7402,16.629,16.661,233805.10198315,0
+PRFZ.US,D,20131206,000000,16.8098,16.8811,16.7604,16.7775,188713.31782014,0
+PRFZ.US,D,20131209,000000,16.8258,16.8363,16.6995,16.7758,395310.58210899,0
+PRFZ.US,D,20131210,000000,16.7298,16.7989,16.6129,16.6454,224196.04532414,0
+PRFZ.US,D,20131211,000000,16.6717,16.6874,16.3487,16.3849,319466.76129318,0
+PRFZ.US,D,20131212,000000,16.3991,16.4833,16.3527,16.4204,171695.0521315,0
+PRFZ.US,D,20131213,000000,16.4639,16.5332,16.3973,16.4799,161515.66460561,0
+PRFZ.US,D,20131216,000000,16.5773,16.6802,16.5186,16.647,202752.62317727,0
+PRFZ.US,D,20131217,000000,16.6731,16.9742,16.5295,16.6358,344484.93583783,0
+PRFZ.US,D,20131218,000000,16.6731,16.8483,16.5367,16.8483,418485.36581604,0
+PRFZ.US,D,20131219,000000,16.8296,16.8296,16.7137,16.7604,194773.08328078,0
+PRFZ.US,D,20131220,000000,16.773,17.0496,16.773,17.0215,230973.81660827,0
+PRFZ.US,D,20131223,000000,17.1319,17.2449,17.1231,17.2449,260585.19152729,0
+PRFZ.US,D,20131224,000000,17.2812,17.3557,17.2295,17.3232,135866.05231548,0
+PRFZ.US,D,20131226,000000,17.368,17.4057,17.3087,17.3232,147481.45148836,0
+PRFZ.US,D,20131227,000000,17.3825,17.3825,17.2524,17.3198,466668.13958798,0
+PRFZ.US,D,20131230,000000,17.3268,17.3503,17.267,17.3196,212769.05902692,0
+PRFZ.US,D,20131231,000000,17.364,17.4038,17.3107,17.364,139013.0565631,0
+PRFZ.US,D,20140102,000000,17.3437,17.3437,17.1071,17.1974,353554.21506927,0
+PRFZ.US,D,20140103,000000,17.2342,17.2967,17.176,17.2242,152695.90512843,0
+PRFZ.US,D,20140106,000000,17.3505,17.3505,17.1123,17.1249,260936.55607921,0
+PRFZ.US,D,20140107,000000,17.194,17.3181,17.1651,17.2121,150832.14533129,0
+PRFZ.US,D,20140108,000000,17.2686,17.283,17.1529,17.2356,338822.36508806,0
+PRFZ.US,D,20140109,000000,17.2985,17.4038,17.0925,17.1705,476750.7745561,0
+PRFZ.US,D,20140110,000000,17.1886,17.2506,17.1194,17.2242,305366.34905746,0
+PRFZ.US,D,20140113,000000,17.2028,17.2081,16.8865,16.9982,446304.27229629,0
+PRFZ.US,D,20140114,000000,17.0267,17.2396,17.0267,17.1832,376525.309181,0
+PRFZ.US,D,20140115,000000,17.2416,17.3232,17.2324,17.2848,659613.10875081,0
+PRFZ.US,D,20140116,000000,17.2883,17.3144,17.2279,17.2949,474454.17436892,0
+PRFZ.US,D,20140117,000000,17.2949,17.2949,17.1669,17.1832,257774.27511193,0
+PRFZ.US,D,20140121,000000,17.3487,17.3607,17.1993,17.3181,317511.34117816,0
+PRFZ.US,D,20140122,000000,17.3377,17.4112,17.3124,17.3955,209026.26271299,0
+PRFZ.US,D,20140123,000000,17.3268,17.587,17.1426,17.2467,208242.05777104,0
+PRFZ.US,D,20140124,000000,17.185,17.185,16.7781,16.8084,347250.02209425,0
+PRFZ.US,D,20140127,000000,16.8119,16.876,16.4924,16.6076,295482.31144475,0
+PRFZ.US,D,20140128,000000,16.6555,16.821,16.4366,16.7442,189115.60477088,0
+PRFZ.US,D,20140129,000000,16.661,16.7514,16.5291,16.6023,110735.8484934,0
+PRFZ.US,D,20140130,000000,16.7302,16.8847,16.6769,16.7851,222291.54760793,0
+PRFZ.US,D,20140131,000000,16.6701,16.7627,16.5827,16.6594,205991.28774279,0
+PRFZ.US,D,20140203,000000,16.6216,16.6594,16.08,16.1719,473267.6824762,0
+PRFZ.US,D,20140204,000000,16.2278,16.322,16.0998,16.2615,318606.17275297,0
+PRFZ.US,D,20140205,000000,16.1739,16.2037,15.9645,16.1647,316518.35440098,0
+PRFZ.US,D,20140206,000000,16.2129,16.3645,16.2094,16.3216,375099.48201379,0
+PRFZ.US,D,20140207,000000,16.3608,16.4641,16.3038,16.4384,451462.71129766,0
+PRFZ.US,D,20140210,000000,16.4366,16.4865,16.3324,16.4793,216262.33558659,0
+PRFZ.US,D,20140211,000000,16.501,16.6701,16.4756,16.6309,256027.6368321,0
+PRFZ.US,D,20140212,000000,16.6769,16.8792,16.6179,16.7155,232272.33777841,0
+PRFZ.US,D,20140213,000000,16.5476,16.9275,16.5476,16.91,147705.51004319,0
+PRFZ.US,D,20140214,000000,16.8549,16.9578,16.8119,16.9344,224236.7832432,0
+PRFZ.US,D,20140218,000000,17.0052,17.1366,16.9418,17.0995,317597.90925617,0
+PRFZ.US,D,20140219,000000,17.0821,17.1599,16.9167,16.9167,185831.11004642,0
+PRFZ.US,D,20140220,000000,16.9206,17.1426,16.9206,17.1194,160420.83303078,0
+PRFZ.US,D,20140221,000000,17.1633,17.1936,17.1194,17.1269,139491.72711209,0
+PRFZ.US,D,20140224,000000,17.185,17.3842,17.185,17.3107,120889.77481989,0
+PRFZ.US,D,20140225,000000,17.2949,17.3539,17.2242,17.2612,163287.76408485,0
+PRFZ.US,D,20140226,000000,17.2897,17.4835,17.2897,17.3963,251643.21829293,0
+PRFZ.US,D,20140227,000000,17.3487,17.5124,17.3148,17.5014,165192.26180105,0
+PRFZ.US,D,20140228,000000,17.5726,17.6435,17.4855,17.5124,245099.69004341,0
+PRFZ.US,D,20140303,000000,17.368,17.4763,17.2295,17.4409,858235.92538307,0
+PRFZ.US,D,20140304,000000,17.7073,17.9373,17.5836,17.8413,182974.36347211,0
+PRFZ.US,D,20140305,000000,17.8202,17.8593,17.7876,17.8453,126313.01029517,0
+PRFZ.US,D,20140306,000000,17.8955,17.9129,17.8167,17.8935,186467.64003177,0
+PRFZ.US,D,20140307,000000,17.9514,18.0091,17.8114,17.8751,113001.89524128,0
+PRFZ.US,D,20140310,000000,17.8612,17.8704,17.74,17.8277,170544.20591797,0
+PRFZ.US,D,20140311,000000,17.8544,17.8684,17.5736,17.6342,292569.55023173,0
+PRFZ.US,D,20140312,000000,17.5688,17.7113,17.4783,17.7113,463801.2085339,0
+PRFZ.US,D,20140313,000000,17.7238,17.7599,17.3751,17.4586,347764.33832241,0
+PRFZ.US,D,20140314,000000,17.3911,17.576,17.3911,17.5564,93157.436417644,0
+PRFZ.US,D,20140317,000000,17.6579,17.7531,17.5916,17.6273,121760.54783986,0
+PRFZ.US,D,20140318,000000,17.6745,17.8807,17.6025,17.8787,158480.68963541,0
+PRFZ.US,D,20140319,000000,17.863,17.8807,17.7149,17.7796,141447.14722712,0
+PRFZ.US,D,20140320,000000,17.74,17.8573,17.7167,17.8183,354603.21648515,0
+PRFZ.US,D,20140321,000000,17.8544,17.9752,17.7551,17.7551,145032.08410468,0
+PRFZ.US,D,20140324,000000,17.8222,17.8612,17.4518,17.6241,165131.15492246,0
+PRFZ.US,D,20140325,000000,17.7443,17.8002,17.5034,17.6437,210406.25972126,0
+PRFZ.US,D,20140326,000000,17.776,17.776,17.2969,17.2969,189609.55203953,0
+PRFZ.US,D,20140327,000000,17.3682,17.375,17.1909,17.3234,212545.00047208,0
+PRFZ.US,D,20140328,000000,17.329,17.5245,17.2919,17.3419,135855.8678357,0
+PRFZ.US,D,20140331,000000,17.4391,17.6689,17.404,17.6344,200445.83851032,0
+PRFZ.US,D,20140401,000000,17.6778,17.8612,17.6778,17.8132,253333.84193405,0
+PRFZ.US,D,20140402,000000,17.8862,17.9411,17.8337,17.9129,191361.28255925,0
+PRFZ.US,D,20140403,000000,17.9184,17.9605,17.7218,17.8039,108907.73437544,0
+PRFZ.US,D,20140404,000000,17.8771,17.9283,17.3844,17.4317,367191.23347566,0
+PRFZ.US,D,20140407,000000,17.4161,17.4161,17.0963,17.1745,152466.75433371,0
+PRFZ.US,D,20140408,000000,17.2194,17.4003,17.1671,17.32,171710.32885115,0
+PRFZ.US,D,20140409,000000,17.4159,17.5152,17.3457,17.5126,132973.66006199,0
+PRFZ.US,D,20140410,000000,17.4857,17.5245,17.0478,17.1145,229435.96016363,0
+PRFZ.US,D,20140411,000000,16.9664,17.118,16.865,16.9075,122829.91821527,0
+PRFZ.US,D,20140414,000000,16.7109,17.32,16.5273,16.9801,283872.00451175,0
+PRFZ.US,D,20140415,000000,17.066,17.066,16.6978,17.0377,213583.81740819,0
+PRFZ.US,D,20140416,000000,17.1161,17.203,17.0611,17.188,210222.93908547,0
+PRFZ.US,D,20140417,000000,17.1547,17.3419,17.1289,17.2989,122060.98999295,0
+PRFZ.US,D,20140421,000000,17.3521,17.3702,17.2378,17.3624,198195.06848209,0
+PRFZ.US,D,20140422,000000,17.4157,17.5653,17.3777,17.5197,124815.89176959,0
+PRFZ.US,D,20140423,000000,17.494,17.5315,17.3893,17.4129,131502.00273583,0
+PRFZ.US,D,20140424,000000,17.5108,17.5334,17.2498,17.3642,129765.54893576,0
+PRFZ.US,D,20140425,000000,17.3539,17.3539,17.0644,17.0927,278509.87591506,0
+PRFZ.US,D,20140428,000000,17.1888,17.2311,16.7913,17.0303,220290.29733395,0
+PRFZ.US,D,20140429,000000,17.118,17.1671,17.0255,17.0321,142205.89096967,0
+PRFZ.US,D,20140430,000000,17.0054,17.1539,16.8335,17.1428,397194.71086567,0
+PRFZ.US,D,20140501,000000,17.1001,17.2012,16.9528,17.0837,354842.55175964,0
+PRFZ.US,D,20140502,000000,17.1547,17.2883,17.1145,17.1581,174307.37119144,0
+PRFZ.US,D,20140505,000000,17.0321,17.1376,16.9116,17.1145,168502.21772493,0
+PRFZ.US,D,20140506,000000,17.0681,17.0925,16.8686,16.8788,225993.60600279,0
+PRFZ.US,D,20140507,000000,16.9275,16.9275,16.6842,16.8973,274695.78824278,0
+PRFZ.US,D,20140508,000000,16.8304,17.0353,16.7195,16.7388,256175.31178871,0
+PRFZ.US,D,20140509,000000,16.6876,16.8919,16.6876,16.8919,162814.18577574,0
+PRFZ.US,D,20140512,000000,16.9885,17.3164,16.9885,17.2496,191875.59878741,0
+PRFZ.US,D,20140513,000000,17.2722,17.2883,17.118,17.1271,240929.14557932,0
+PRFZ.US,D,20140514,000000,17.0874,17.0874,16.8175,16.8371,101768.41405962,0
+PRFZ.US,D,20140515,000000,16.7641,16.7641,16.5096,16.693,257677.52255416,0
+PRFZ.US,D,20140516,000000,16.6594,16.8389,16.6503,16.8389,144375.18515979,0
+PRFZ.US,D,20140519,000000,16.8371,16.9966,16.8371,16.9736,181792.96381929,0
+PRFZ.US,D,20140520,000000,16.8901,16.9578,16.6464,16.7465,281381.89920903,0
+PRFZ.US,D,20140521,000000,16.8352,16.8829,16.7017,16.8266,190816.41289177,0
+PRFZ.US,D,20140522,000000,16.8991,17.0165,16.8549,16.9664,172774.60698668,0
+PRFZ.US,D,20140523,000000,16.9885,17.1428,16.9771,17.1376,276228.55244754,0
+PRFZ.US,D,20140527,000000,17.2775,17.3807,17.2244,17.3682,137190.03468503,0
+PRFZ.US,D,20140528,000000,17.2738,17.329,17.203,17.2883,197736.76689262,0
+PRFZ.US,D,20140529,000000,17.3326,17.3341,17.2342,17.3007,123283.12756484,0
+PRFZ.US,D,20140530,000000,17.3461,17.3489,17.1888,17.2488,132831.07734527,0
+PRFZ.US,D,20140602,000000,17.1289,17.3025,17.0787,17.1531,135402.65848613,0
+PRFZ.US,D,20140603,000000,17.1145,17.1685,16.9984,17.118,553399.16927337,0
+PRFZ.US,D,20140604,000000,17.043,17.1888,16.9984,17.1868,568894.85523703,0
+PRFZ.US,D,20140605,000000,17.2488,17.5514,17.1289,17.5051,216308.16574552,0
+PRFZ.US,D,20140606,000000,17.5856,17.7149,17.5856,17.6612,175717.921639,0
+PRFZ.US,D,20140609,000000,17.6934,17.8612,17.629,17.7832,136023.91175185,0
+PRFZ.US,D,20140610,000000,17.7743,17.7743,17.6747,17.7551,149681.29911776,0
+PRFZ.US,D,20140611,000000,17.7167,17.7167,17.5836,17.6653,172891.72850399,0
+PRFZ.US,D,20140612,000000,17.6651,17.6651,17.4895,17.5494,101956.82693528,0
+PRFZ.US,D,20140613,000000,17.6205,17.6205,17.4624,17.5819,133330.11685379,0
+PRFZ.US,D,20140616,000000,17.5532,17.6075,17.4803,17.6026,154009.70301821,0
+PRFZ.US,D,20140617,000000,17.5836,17.7796,17.5586,17.7348,94807.322139702,0
+PRFZ.US,D,20140618,000000,17.6968,17.8277,17.6612,17.8277,120686.08522457,0
+PRFZ.US,D,20140619,000000,17.8751,17.8844,17.7743,17.832,69086.418491215,0
+PRFZ.US,D,20140620,000000,17.8002,17.8993,17.8002,17.8897,119224.61237818,0
+PRFZ.US,D,20140623,000000,17.9662,17.9662,17.8022,17.8373,380517.62524919,0
+PRFZ.US,D,20140624,000000,17.8544,17.9715,17.6758,17.689,200792.11082236,0
+PRFZ.US,D,20140625,000000,17.6259,17.8257,17.5986,17.8257,310265.08382479,0
+PRFZ.US,D,20140626,000000,17.832,17.832,17.6635,17.776,102338.74492651,0
+PRFZ.US,D,20140627,000000,17.7633,17.9411,17.7633,17.9283,164509.90165675,0
+PRFZ.US,D,20140630,000000,17.9411,18.0059,17.863,17.9844,212483.89359348,0
+PRFZ.US,D,20140701,000000,18.055,18.3023,18.055,18.1988,108744.78269918,0
+PRFZ.US,D,20140702,000000,18.2049,18.2471,18.1166,18.1278,98702.885650117,0
+PRFZ.US,D,20140703,000000,18.2384,18.2656,18.1891,18.2567,90570.578557139,0
+PRFZ.US,D,20140707,000000,18.2509,18.2509,17.9895,18.0026,120512.94906855,0
+PRFZ.US,D,20140708,000000,17.9878,17.9878,17.7317,17.8291,180102.34017816,0
+PRFZ.US,D,20140709,000000,17.9373,17.9373,17.8022,17.8393,79800.491204817,0
+PRFZ.US,D,20140710,000000,17.5405,17.7666,17.5317,17.6758,232791.74624646,0
+PRFZ.US,D,20140711,000000,17.6832,17.685,17.5532,17.6348,103469.2221805,0
+PRFZ.US,D,20140714,000000,17.8309,17.832,17.6818,17.7299,111514.96119548,0
+PRFZ.US,D,20140715,000000,17.737,17.7531,17.5141,17.589,108194.82079183,0
+PRFZ.US,D,20140716,000000,17.6818,17.6818,17.5211,17.5765,370002.14989101,0
+PRFZ.US,D,20140717,000000,17.4889,17.5783,17.3077,17.3551,585434.45037666,0
+PRFZ.US,D,20140718,000000,17.3714,17.6267,17.3282,17.592,140907.36979954,0
+PRFZ.US,D,20140721,000000,17.5178,17.5474,17.4318,17.5197,106463.45923165,0
+PRFZ.US,D,20140722,000000,17.5838,17.7207,17.5838,17.6616,112268.61269815,0
+PRFZ.US,D,20140723,000000,17.6798,17.7063,17.6017,17.6422,102802.13875585,0
+PRFZ.US,D,20140724,000000,17.687,17.7214,17.56,17.5765,110384.48394147,0
+PRFZ.US,D,20140725,000000,17.4566,17.5158,17.434,17.4566,126857.87996263,0
+PRFZ.US,D,20140728,000000,17.5369,17.5369,17.2747,17.3961,158277.00004009,0
+PRFZ.US,D,20140729,000000,17.45,17.5049,17.3765,17.3925,156703.49791627,0
+PRFZ.US,D,20140730,000000,17.5066,17.5066,17.3708,17.4463,86583.354728828,0
+PRFZ.US,D,20140731,000000,17.3838,17.3838,17.0695,17.091,186712.06754615,0
+PRFZ.US,D,20140801,000000,17.0613,17.1606,16.9277,17.0447,240190.7707963,0
+PRFZ.US,D,20140804,000000,17.1237,17.1717,16.9546,17.1585,115288.3109487,0
+PRFZ.US,D,20140805,000000,17.0858,17.2073,17.0012,17.1149,133645.83572652,0
+PRFZ.US,D,20140806,000000,17.0357,17.2531,16.9931,17.1713,114096.72681611,0
+PRFZ.US,D,20140807,000000,17.2586,17.2586,17.0225,17.0876,239299.6288168,0
+PRFZ.US,D,20140808,000000,17.0929,17.2546,17.0929,17.2386,210513.1967588,0
+PRFZ.US,D,20140811,000000,17.3449,17.4903,17.3449,17.3925,178411.71653705,0
+PRFZ.US,D,20140812,000000,17.3533,17.3876,17.1954,17.2714,249260.05002773,0
+PRFZ.US,D,20140813,000000,17.3318,17.4137,17.305,17.3765,156504.90056084,0
+PRFZ.US,D,20140814,000000,17.4214,17.4332,17.3876,17.3925,156739.14359544,0
+PRFZ.US,D,20140815,000000,17.4837,17.5546,17.2617,17.3838,83232.660885887,0
+PRFZ.US,D,20140818,000000,17.5405,17.6476,17.5334,17.6329,199982.44468098,0
+PRFZ.US,D,20140819,000000,17.6955,17.7427,17.6955,17.7026,94700.385102166,0
+PRFZ.US,D,20140820,000000,17.6285,17.679,17.5765,17.6513,115863.73405547,0
+PRFZ.US,D,20140821,000000,17.6635,17.7531,17.5431,17.734,127102.30747701,0
+PRFZ.US,D,20140822,000000,17.7207,17.765,17.6311,17.7059,175967.44139325,0
+PRFZ.US,D,20140825,000000,17.824,17.8309,17.6808,17.737,435136.99023309,0
+PRFZ.US,D,20140826,000000,17.785,17.8738,17.785,17.8393,91828.361808209,0
+PRFZ.US,D,20140827,000000,17.9024,17.9024,17.7876,17.8039,687432.01523104,0
+PRFZ.US,D,20140828,000000,17.7317,17.7814,17.6693,17.7299,102150.33205084,0
+PRFZ.US,D,20140829,000000,17.8095,17.849,17.7285,17.8473,108418.87934668,0
+PRFZ.US,D,20140902,000000,17.8738,17.9514,17.8373,17.93,126715.29724592,0
+PRFZ.US,D,20140903,000000,18.0201,18.0201,17.8114,17.8337,259826.44778474,0
+PRFZ.US,D,20140904,000000,17.9039,17.9752,17.7551,17.7796,80202.778155568,0
+PRFZ.US,D,20140905,000000,17.785,17.8509,17.7261,17.8433,257896.48886913,0
+PRFZ.US,D,20140908,000000,17.8722,17.8751,17.7776,17.8593,116515.54076048,0
+PRFZ.US,D,20140909,000000,17.8648,17.8648,17.6513,17.6712,118160.33424265,0
+PRFZ.US,D,20140910,000000,17.6673,17.7327,17.5819,17.7224,255660.99556053,0
+PRFZ.US,D,20140911,000000,17.6368,17.8373,17.6368,17.8114,89577.591779971,0
+PRFZ.US,D,20140912,000000,17.8393,17.8393,17.6028,17.6583,85101.512922913,0
+PRFZ.US,D,20140915,000000,17.6818,17.6818,17.4351,17.5014,163313.22528426,0
+PRFZ.US,D,20140916,000000,17.4746,17.6095,17.4293,17.5748,104085.38320634,0
+PRFZ.US,D,20140917,000000,17.6011,17.6712,17.5279,17.5821,154849.9225989,0
+PRFZ.US,D,20140918,000000,17.6459,17.7059,17.6209,17.6612,259556.55907094,0
+PRFZ.US,D,20140919,000000,17.7505,17.7505,17.4281,17.498,505486.28421527,0
+PRFZ.US,D,20140922,000000,17.4036,17.4036,17.225,17.2602,100093.06713815,0
+PRFZ.US,D,20140923,000000,17.2089,17.2678,17.0833,17.1087,355142.99391273,0
+PRFZ.US,D,20140924,000000,17.1301,17.2051,17.0104,17.1782,130335.87980264,0
+PRFZ.US,D,20140925,000000,17.1338,17.1356,16.8706,16.9279,159168.14201959,0
+PRFZ.US,D,20140926,000000,16.9837,17.0691,16.9333,17.0548,172036.23220366,0
+PRFZ.US,D,20140929,000000,16.9171,17.0472,16.8706,17.0235,114804.54815982,0
+PRFZ.US,D,20140930,000000,17.0408,17.0408,16.8101,16.8101,208374.45600798,0
+PRFZ.US,D,20141001,000000,16.8282,16.8282,16.52,16.5829,808214.8530134,0
+PRFZ.US,D,20141002,000000,16.5665,16.7512,16.4114,16.7129,269608.64059977,0
+PRFZ.US,D,20141003,000000,16.8228,16.8867,16.7622,16.7622,294504.60138725,0
+PRFZ.US,D,20141006,000000,16.8473,16.8473,16.6328,16.642,256114.20491011,0
+PRFZ.US,D,20141007,000000,16.5884,16.6083,16.3635,16.3653,133314.84013414,0
+PRFZ.US,D,20141008,000000,16.3991,16.6886,16.2262,16.6886,197578.90745625,0
+PRFZ.US,D,20141009,000000,16.6277,16.6669,16.2545,16.2545,313223.67519675,0
+PRFZ.US,D,20141010,000000,16.2258,16.338,16.0252,16.0289,652448.32723554,0
+PRFZ.US,D,20141013,000000,16.0697,16.2219,15.9319,15.9319,210212.75460571,0
+PRFZ.US,D,20141014,000000,16.0931,16.313,16.0578,16.1057,225688.07160982,0
+PRFZ.US,D,20141015,000000,15.9108,16.309,15.5733,16.2312,646408.93073446,0
+PRFZ.US,D,20141016,000000,16.0232,16.5022,16.0232,16.4152,698502.54473647,0
+PRFZ.US,D,20141017,000000,16.6167,16.6723,16.372,16.4258,404481.70613808,0
+PRFZ.US,D,20141020,000000,16.3615,16.5949,16.3615,16.5949,233453.73743123,0
+PRFZ.US,D,20141021,000000,16.7099,16.8959,16.6903,16.8939,212183.45144039,0
+PRFZ.US,D,20141022,000000,16.9446,16.9554,16.635,16.6529,242451.72530431,0
+PRFZ.US,D,20141023,000000,16.8389,17.003,16.7833,16.9032,196377.1388439,0
+PRFZ.US,D,20141024,000000,16.9409,16.9409,16.8684,16.939,115787.35045722,0
+PRFZ.US,D,20141027,000000,16.9619,16.9619,16.6852,16.9116,244651.57293371,0
+PRFZ.US,D,20141028,000000,17.003,17.3569,16.9855,17.3515,165620.00995121,0
+PRFZ.US,D,20141029,000000,17.5018,17.5018,17.2714,17.3486,303619.71077762,0
+PRFZ.US,D,20141030,000000,17.3194,17.5391,17.2457,17.4371,143677.54829583,0
+PRFZ.US,D,20141031,000000,17.7911,17.7911,17.6059,17.7182,154340.6986106,0
+PRFZ.US,D,20141103,000000,17.779,17.832,17.6302,17.684,168726.27627978,0
+PRFZ.US,D,20141104,000000,17.6451,17.6812,17.5237,17.6067,157487.70285824,0
+PRFZ.US,D,20141105,000000,17.7523,17.7523,17.6075,17.6808,213950.45867976,0
+PRFZ.US,D,20141106,000000,17.6378,17.7611,17.6378,17.7594,171481.17805643,0
+PRFZ.US,D,20141107,000000,17.7035,17.7931,17.6722,17.7737,159254.71009759,0
+PRFZ.US,D,20141110,000000,17.8309,17.8337,17.7346,17.8132,125090.87272327,0
+PRFZ.US,D,20141111,000000,17.8355,17.8355,17.7594,17.8202,133289.37893473,0
+PRFZ.US,D,20141112,000000,17.8183,17.9461,17.7718,17.9461,202146.6466312,0
+PRFZ.US,D,20141113,000000,17.9733,17.9809,17.7451,17.7487,300625.47372648,0
+PRFZ.US,D,20141114,000000,17.8077,17.8257,17.7419,17.7718,121857.30039763,0
+PRFZ.US,D,20141117,000000,17.7236,17.7754,17.6302,17.6593,213298.65197475,0
+PRFZ.US,D,20141118,000000,17.7435,17.7911,17.69,17.6917,180423.15129079,0
+PRFZ.US,D,20141119,000000,17.7236,17.7236,17.4662,17.5809,168089.74629442,0
+PRFZ.US,D,20141120,000000,17.5184,17.7609,17.5164,17.747,219388.97087468,0
+PRFZ.US,D,20141121,000000,18.1429,18.1429,17.74,17.7967,215320.27120825,0
+PRFZ.US,D,20141124,000000,17.8309,17.9605,17.7967,17.9605,149161.89064971,0
+PRFZ.US,D,20141125,000000,18.0421,18.055,17.9442,17.9809,211378.8775389,0
+PRFZ.US,D,20141126,000000,18.0146,18.0279,17.9697,18.0129,177800.6477511,0
+PRFZ.US,D,20141128,000000,18.0912,18.0912,17.7419,17.7662,53050.955099976,0
+PRFZ.US,D,20141201,000000,17.7983,17.7983,17.4807,17.4807,168329.08156891,0
+PRFZ.US,D,20141202,000000,17.5698,17.7165,17.4715,17.6362,127799.94434097,0
+PRFZ.US,D,20141203,000000,17.679,17.8587,17.6722,17.824,161800.83003904,0
+PRFZ.US,D,20141204,000000,17.824,17.824,17.684,17.77,225061.72610423,0
+PRFZ.US,D,20141205,000000,17.8738,17.8993,17.7876,17.849,190439.58714043,0
+PRFZ.US,D,20141208,000000,17.8373,17.9149,17.5809,17.6161,260697.22080472,0
+PRFZ.US,D,20141209,000000,17.4662,17.8704,17.3791,17.8684,248435.1071667,0
+PRFZ.US,D,20141210,000000,17.8355,17.8355,17.462,17.4895,208669.80592119,0
+PRFZ.US,D,20141211,000000,17.5882,17.7515,17.5338,17.5447,271991.80886497,0
+PRFZ.US,D,20141212,000000,17.4161,17.5235,17.33,17.3553,195873.00709548,0
+PRFZ.US,D,20141215,000000,17.384,17.4841,17.1782,17.2211,242579.03130139,0
+PRFZ.US,D,20141216,000000,17.2147,17.4628,17.1366,17.2014,271905.24078696,0
+PRFZ.US,D,20141217,000000,17.3118,17.6683,17.2081,17.6683,232038.09474379,0
+PRFZ.US,D,20141218,000000,17.93,17.93,17.7121,17.9024,272108.93038227,0
+PRFZ.US,D,20141219,000000,17.9514,18.0008,17.7764,17.968,205375.12671696,0
+PRFZ.US,D,20141222,000000,17.993,18.055,17.8993,18.055,141533.71530513,0
+PRFZ.US,D,20141223,000000,18.1856,18.2031,18.0803,18.1543,233275.50903533,0
+PRFZ.US,D,20141224,000000,18.1241,18.2196,17.888,18.1429,135794.76095712,0
+PRFZ.US,D,20141226,000000,18.2586,18.317,18.24,18.2509,432168.21438137,0
+PRFZ.US,D,20141229,000000,18.3116,18.3795,18.3023,18.3257,223676.63685609,0
+PRFZ.US,D,20141230,000000,18.2931,18.3187,18.2527,18.2527,260289.84161408,0
+PRFZ.US,D,20141231,000000,18.3462,18.3917,18.1091,18.1091,314761.53164139,0
+PRFZ.US,D,20150102,000000,18.2419,18.2747,17.8955,18.0109,200374.54715196,0
+PRFZ.US,D,20150105,000000,17.9514,17.9571,17.6868,17.7412,149956.28007144,0
+PRFZ.US,D,20150106,000000,17.7479,17.7674,17.3311,17.4763,190434.49490056,0
+PRFZ.US,D,20150107,000000,17.5829,17.6165,17.455,17.6071,576349.89442561,0
+PRFZ.US,D,20150108,000000,17.7963,17.9373,17.7945,17.8862,333796.32432364,0
+PRFZ.US,D,20150109,000000,17.9733,17.9733,17.7374,17.7822,163353.96320333,0
+PRFZ.US,D,20150112,000000,17.7285,17.7497,17.5663,17.7209,222393.39240559,0
+PRFZ.US,D,20150113,000000,17.8198,18.0385,17.5644,17.7139,313228.76743664,0
+PRFZ.US,D,20150114,000000,17.5018,17.6786,17.455,17.6561,189344.75556561,0
+PRFZ.US,D,20150115,000000,17.6927,17.7412,17.3668,17.4226,330679.87351531,0
+PRFZ.US,D,20150116,000000,17.3724,17.6633,17.3724,17.6561,218706.61073037,0
+PRFZ.US,D,20150120,000000,17.6581,17.673,17.4423,17.55,582343.46076778,0
+PRFZ.US,D,20150121,000000,17.5145,17.6089,17.4562,17.5265,286102.40558046,0
+PRFZ.US,D,20150122,000000,17.5946,17.8935,17.4405,17.8787,370246.5774054,0
+PRFZ.US,D,20150123,000000,17.8648,17.9039,17.7969,17.8391,353706.98226575,0
+PRFZ.US,D,20150126,000000,17.8238,17.9791,17.7209,17.9791,163175.73480742,0
+PRFZ.US,D,20150127,000000,17.8353,17.9715,17.7623,17.8975,148301.30210949,0
+PRFZ.US,D,20150128,000000,17.9826,17.9826,17.5926,17.6402,529603.13230066,0
+PRFZ.US,D,20150129,000000,17.7732,17.8371,17.5429,17.8091,131293.22090063,0
+PRFZ.US,D,20150130,000000,17.7568,17.8055,17.4606,17.4606,249417.9094641,0
+PRFZ.US,D,20150202,000000,17.498,17.6653,17.3252,17.6474,269496.61132235,0
+PRFZ.US,D,20150203,000000,17.7656,18.0091,17.7656,18.0091,313819.46726305,0
+PRFZ.US,D,20150204,000000,17.9353,18.055,17.9149,17.9149,203643.76515678,0
+PRFZ.US,D,20150205,000000,18.0183,18.1998,17.9353,18.1764,222179.51833051,0
+PRFZ.US,D,20150206,000000,18.2014,18.2605,18.1091,18.1583,350687.2840152,0
+PRFZ.US,D,20150209,000000,18.0986,18.2049,17.9914,17.999,236106.79441022,0
+PRFZ.US,D,20150210,000000,18.1348,18.1348,17.9243,18.0653,159916.70128237,0
+PRFZ.US,D,20150211,000000,18.053,18.1348,17.9791,18.0763,360581.50610766,0
+PRFZ.US,D,20150212,000000,18.2196,18.2931,18.191,18.2687,156479.43936142,0
+PRFZ.US,D,20150213,000000,18.3116,18.3986,18.2893,18.3795,92709.319307954,0
+PRFZ.US,D,20150217,000000,18.3955,18.4425,18.3499,18.3899,167891.14893899,0
+PRFZ.US,D,20150218,000000,18.3351,18.4194,18.3351,18.4194,136864.13133253,0
+PRFZ.US,D,20150219,000000,18.372,18.4808,18.3664,18.425,138111.73010383,0
+PRFZ.US,D,20150220,000000,18.4174,18.4679,18.2877,18.464,166225.98649728,0
+PRFZ.US,D,20150223,000000,18.4494,18.4494,18.3006,18.4078,104396.00983919,0
+PRFZ.US,D,20150224,000000,18.4752,18.5413,18.429,18.5042,149528.53192127,0
+PRFZ.US,D,20150225,000000,18.5251,18.5681,18.4752,18.5376,159875.96336331,0
+PRFZ.US,D,20150226,000000,18.5251,18.5916,18.4828,18.5431,273789.36954363,0
+PRFZ.US,D,20150227,000000,18.6106,18.6106,18.5026,18.5026,173961.0988794,0
+PRFZ.US,D,20150302,000000,18.4622,18.6714,18.4622,18.5972,999199.3098213,0
+PRFZ.US,D,20150303,000000,18.5413,18.5763,18.4868,18.5563,215310.08672848,0
+PRFZ.US,D,20150304,000000,18.495,18.495,18.3795,18.4231,219210.74247879,0
+PRFZ.US,D,20150305,000000,18.4494,18.479,18.3795,18.4551,122397.07782522,0
+PRFZ.US,D,20150306,000000,18.3682,18.429,18.1968,18.2105,156886.81855205,0
+PRFZ.US,D,20150309,000000,18.2893,18.3462,18.2509,18.3063,120171.76899639,0
+PRFZ.US,D,20150310,000000,18.2014,18.2014,18.0385,18.0763,174679.10470288,0
+PRFZ.US,D,20150311,000000,18.0763,18.2049,18.0476,18.2049,188601.28854272,0
+PRFZ.US,D,20150312,000000,18.3023,18.4884,18.3023,18.4828,117391.40602033,0
+PRFZ.US,D,20150313,000000,18.4323,18.4848,18.225,18.3646,169118.37875077,0
+PRFZ.US,D,20150316,000000,18.4194,18.495,18.4155,18.4752,465115.00642369,0
+PRFZ.US,D,20150317,000000,18.3935,18.5136,18.3935,18.5062,166898.16216182,0
+PRFZ.US,D,20150318,000000,18.5099,18.715,18.4174,18.6466,169693.80185753,0
+PRFZ.US,D,20150319,000000,18.6407,18.6943,18.6183,18.6865,198602.44767272,0
+PRFZ.US,D,20150320,000000,18.7448,18.9005,18.7448,18.862,108148.99063289,0
+PRFZ.US,D,20150323,000000,18.8874,18.9701,18.8874,18.9062,159926.88576214,0
+PRFZ.US,D,20150324,000000,18.9138,18.9174,18.86,18.8817,148810.52609779,0
+PRFZ.US,D,20150325,000000,18.923,18.923,18.5356,18.5356,98845.468366838,0
+PRFZ.US,D,20150326,000000,18.5356,18.5898,18.4531,18.5191,122722.98117772,0
+PRFZ.US,D,20150327,000000,18.5727,18.5825,18.4569,18.5809,163807.1725529,0
+PRFZ.US,D,20150330,000000,18.6884,18.798,18.6731,18.7673,361477.74032705,0
+PRFZ.US,D,20150331,000000,18.6943,18.7448,18.6587,18.7277,136859.03909264,0
+PRFZ.US,D,20150401,000000,18.6731,18.7565,18.6237,18.7505,234874.47235856,0
+PRFZ.US,D,20150402,000000,18.7863,18.9042,18.7598,18.8383,281539.7586454,0
+PRFZ.US,D,20150406,000000,18.7615,18.9946,18.7615,18.9585,142160.06081073,0
+PRFZ.US,D,20150407,000000,18.9585,19.0215,18.8929,18.8929,137495.569078,0
+PRFZ.US,D,20150408,000000,18.9102,19.008,18.8874,18.9681,121607.78064337,0
+PRFZ.US,D,20150409,000000,18.9421,19.0022,18.7713,18.9268,199850.04644402,0
+PRFZ.US,D,20150410,000000,19.0099,19.0252,18.9663,18.9663,392020.99514464,0
+PRFZ.US,D,20150413,000000,19.0215,19.0653,18.9644,18.9852,139394.97455431,0
+PRFZ.US,D,20150414,000000,19.0175,19.0462,18.8929,19.0215,357592.3612964,0
+PRFZ.US,D,20150415,000000,19.0635,19.2717,19.0635,19.2297,147583.29628601,0
+PRFZ.US,D,20150416,000000,19.1762,19.22,19.1431,19.1684,124907.55208748,0
+PRFZ.US,D,20150417,000000,19.0635,19.0635,18.8114,18.8797,318713.10979051,0
+PRFZ.US,D,20150420,000000,19.008,19.0982,18.9547,19.0425,146503.74143084,0
+PRFZ.US,D,20150421,000000,19.1381,19.1381,18.9757,18.9796,234889.74907822,0
+PRFZ.US,D,20150422,000000,19.0136,19.0519,18.8563,19.0252,118710.29615001,0
+PRFZ.US,D,20150423,000000,19.0042,19.1568,19.0042,19.125,164377.50341979,0
+PRFZ.US,D,20150424,000000,19.1529,19.1529,19.0501,19.0869,190454.86386009,0
+PRFZ.US,D,20150427,000000,19.1568,19.2563,18.9288,18.9495,124943.19776666,0
+PRFZ.US,D,20150428,000000,18.9983,19.1002,18.8946,19.079,151952.43810553,0
+PRFZ.US,D,20150429,000000,19.0329,19.0388,18.921,18.944,252091.33540262,0
+PRFZ.US,D,20150430,000000,18.8479,18.8739,18.5745,18.6237,252651.48178974,0
+PRFZ.US,D,20150501,000000,18.7114,18.7184,18.5952,18.7132,229868.80055368,0
+PRFZ.US,D,20150504,000000,18.7598,18.8581,18.7467,18.7693,116612.29331825,0
+PRFZ.US,D,20150505,000000,18.7016,18.7316,18.495,18.5952,154355.97533026,0
+PRFZ.US,D,20150506,000000,18.6106,18.6201,18.4459,18.5809,155425.34570567,0
+PRFZ.US,D,20150507,000000,18.5879,18.6694,18.4912,18.6067,159483.86089232,0
+PRFZ.US,D,20150508,000000,18.8497,18.8497,18.7168,18.7408,83843.729671834,0
+PRFZ.US,D,20150511,000000,18.7168,18.8563,18.7168,18.7633,132148.71720096,0
+PRFZ.US,D,20150512,000000,18.6587,18.7487,18.5117,18.6904,122519.29158241,0
+PRFZ.US,D,20150513,000000,18.7934,18.7934,18.6587,18.7184,101055.50047601,0
+PRFZ.US,D,20150514,000000,18.8287,18.8966,18.7633,18.8946,176573.41793932,0
+PRFZ.US,D,20150515,000000,18.8911,18.8911,18.7598,18.86,151010.3737272,0
+PRFZ.US,D,20150518,000000,18.8719,19.0292,18.8076,19.0042,85992.654902417,0
+PRFZ.US,D,20150519,000000,19.0136,19.0136,18.8739,18.9403,157981.65012687,0
+PRFZ.US,D,20150520,000000,18.8777,19.0116,18.8777,18.9701,97725.175592603,0
+PRFZ.US,D,20150521,000000,18.9325,19.0406,18.925,18.9681,164377.50341979,0
+PRFZ.US,D,20150522,000000,18.8929,18.9889,18.8287,18.866,95515.143483428,0
+PRFZ.US,D,20150526,000000,18.8287,18.8287,18.6106,18.6503,120365.27411194,0
+PRFZ.US,D,20150527,000000,18.6367,18.8497,18.6367,18.8479,92724.596027599,0
+PRFZ.US,D,20150528,000000,18.8479,18.8479,18.7184,18.8134,83696.054715231,0
+PRFZ.US,D,20150529,000000,18.86,18.86,18.6503,18.7075,162131.82563143,0
+PRFZ.US,D,20150601,000000,18.6106,18.8287,18.6106,18.7393,202772.9921368,0
+PRFZ.US,D,20150602,000000,18.7238,18.9624,18.6826,18.864,91202.016302617,0
+PRFZ.US,D,20150603,000000,18.8777,19.0443,18.8479,19.0156,148250.37971067,0
+PRFZ.US,D,20150604,000000,18.944,18.9475,18.796,18.8171,139394.97455431,0
+PRFZ.US,D,20150605,000000,18.8306,18.9796,18.6943,18.9796,130488.64699914,0
+PRFZ.US,D,20150608,000000,18.9701,18.9701,18.8227,18.864,92724.596027599,0
+PRFZ.US,D,20150609,000000,18.8094,18.866,18.7184,18.802,123196.55948683,0
+PRFZ.US,D,20150610,000000,18.9158,19.1078,18.9158,19.0519,116510.4485206,0
+PRFZ.US,D,20150611,000000,19.1058,19.1058,19.0175,19.0578,79245.437057586,0
+PRFZ.US,D,20150612,000000,18.9796,19.0693,18.9796,19.0539,174337.92463073,0
+PRFZ.US,D,20150615,000000,18.9565,18.9718,18.7525,18.9268,312067.73674334,0
+PRFZ.US,D,20150616,000000,18.9005,19.0597,18.8563,19.0272,91049.249106128,0
+PRFZ.US,D,20150617,000000,19.1509,19.1509,18.9738,18.9852,172122.80028167,0
+PRFZ.US,D,20150618,000000,19.0406,19.2258,19.0406,19.2008,124943.19776666,0
+PRFZ.US,D,20150619,000000,19.2316,19.2316,19.1625,19.178,98595.948612576,0
+PRFZ.US,D,20150622,000000,19.2794,19.2911,19.2316,19.2776,290777.08179296,0
+PRFZ.US,D,20150623,000000,19.2911,19.3473,19.2509,19.3453,117870.07656933,0
+PRFZ.US,D,20150624,000000,19.3591,19.3591,19.1799,19.2066,146213.48375751,0
+PRFZ.US,D,20150625,000000,19.3172,19.3172,19.1231,19.1645,103021.10507081,0
+PRFZ.US,D,20150626,000000,19.1855,19.2543,19.0809,19.1914,200506.94538892,0
+PRFZ.US,D,20150629,000000,19.0962,19.1038,18.7,18.7,148993.84673356,0
+PRFZ.US,D,20150630,000000,18.9475,18.9475,18.6884,18.7297,199208.42421878,0
+PRFZ.US,D,20150701,000000,18.9681,18.9681,18.6924,18.7713,161719.35420092,0
+PRFZ.US,D,20150702,000000,18.8343,18.8343,18.6164,18.6694,85300.110278341,0
+PRFZ.US,D,20150706,000000,18.5763,18.7035,18.5042,18.5861,126277.36461598,0
+PRFZ.US,D,20150707,000000,18.6587,18.6587,18.2471,18.5952,89175.304829225,0
+PRFZ.US,D,20150708,000000,18.4679,18.4848,18.2178,18.2893,195506.36582391,0
+PRFZ.US,D,20150709,000000,18.4622,18.5099,18.3331,18.372,223763.2049341,0
+PRFZ.US,D,20150710,000000,18.6219,18.6219,18.4884,18.5563,141793.41953917,0
+PRFZ.US,D,20150713,000000,18.7184,18.7598,18.6904,18.7505,80319.899672872,0
+PRFZ.US,D,20150714,000000,18.7565,18.8545,18.7448,18.8152,105129.29238233,0
+PRFZ.US,D,20150715,000000,18.8699,18.8699,18.6253,18.6587,65654.24881014,0
+PRFZ.US,D,20150716,000000,18.7408,18.8057,18.7132,18.7428,115746.61253816,0
+PRFZ.US,D,20150717,000000,18.7693,18.7693,18.5898,18.6311,141243.45763181,0
+PRFZ.US,D,20150720,000000,18.6407,18.6407,18.479,18.479,90280.32088381,0
+PRFZ.US,D,20150721,000000,18.5563,18.6183,18.425,18.4476,505695.06605046,0
+PRFZ.US,D,20150722,000000,18.3481,18.4912,18.3481,18.4569,129597.50501962,0
+PRFZ.US,D,20150723,000000,18.5231,18.5283,18.2586,18.2687,134572.62338521,0
+PRFZ.US,D,20150724,000000,18.2366,18.2419,17.9826,18.0166,243154.45440815,0
+PRFZ.US,D,20150727,000000,17.8868,17.968,17.8339,17.8668,421499.97182671,0
+PRFZ.US,D,20150728,000000,17.9575,18.0441,17.7301,17.997,227093.5298175,0
+PRFZ.US,D,20150729,000000,18.0279,18.1784,17.9463,18.1466,184430.74407862,0
+PRFZ.US,D,20150730,000000,18.1381,18.2143,18.0496,18.1998,99156.094999698,0
+PRFZ.US,D,20150731,000000,18.2747,18.3518,18.2067,18.2269,153979.14957891,0
+PRFZ.US,D,20150803,000000,18.282,18.3063,18.0476,18.1466,95708.648598974,0
+PRFZ.US,D,20150804,000000,18.2269,18.2605,18.1146,18.1563,132362.59127604,0
+PRFZ.US,D,20150805,000000,18.2656,18.3834,18.1523,18.182,117966.8291271,0
+PRFZ.US,D,20150806,000000,18.2471,18.2471,17.9431,18.0803,209484.56430246,0
+PRFZ.US,D,20150807,000000,18.053,18.0708,17.9062,17.9624,122402.1700651,0
+PRFZ.US,D,20150810,000000,18.0336,18.2436,18.0336,18.2309,178915.84828545,0
+PRFZ.US,D,20150811,000000,18.053,18.1447,18.0026,18.0744,106539.84282989,0
+PRFZ.US,D,20150812,000000,18.0091,18.0458,17.802,18.0129,126277.36461598,0
+PRFZ.US,D,20150813,000000,18.0635,18.0673,17.9355,17.9895,364456.70065854,0
+PRFZ.US,D,20150814,000000,17.997,18.1203,17.9752,18.1073,109671.57035787,0
+PRFZ.US,D,20150817,000000,18.1004,18.24,17.993,18.2125,125732.49494851,0
+PRFZ.US,D,20150818,000000,18.2232,18.2232,18.1055,18.1111,95260.531489284,0
+PRFZ.US,D,20150819,000000,18.0458,18.0763,17.8455,17.9556,162834.55473528,0
+PRFZ.US,D,20150820,000000,17.802,17.802,17.5708,17.5708,186656.05290744,0
+PRFZ.US,D,20150821,000000,17.3885,17.4717,17.2279,17.2745,1761309.022935,0
+PRFZ.US,D,20150824,000000,16.2498,17.1079,13.7218,16.6068,2908789.2659062,0
+PRFZ.US,D,20150825,000000,17.2026,17.2026,16.4552,16.4744,498489.54661617,0
+PRFZ.US,D,20150826,000000,16.8109,16.8684,16.4657,16.8411,358361.28951872,0
+PRFZ.US,D,20150827,000000,17.0363,17.273,16.8884,17.1539,389907.71559324,0
+PRFZ.US,D,20150828,000000,17.1214,17.3595,17.1214,17.3476,272501.03285326,0
+PRFZ.US,D,20150831,000000,17.2979,17.4536,17.2344,17.3957,232073.74042298,0
+PRFZ.US,D,20150901,000000,17.1448,17.1739,16.8328,16.8901,289666.97349849,0
+PRFZ.US,D,20150902,000000,17.1015,17.1105,16.9049,17.1105,154518.92700651,0
+PRFZ.US,D,20150903,000000,17.1589,17.3122,17.136,17.1915,593760.26258525,0
+PRFZ.US,D,20150904,000000,17.015,17.0979,16.9372,17.0037,128482.30448528,0
+PRFZ.US,D,20150908,000000,17.2192,17.3419,17.1954,17.3142,568268.50973143,0
+PRFZ.US,D,20150909,000000,17.4588,17.4863,17.1271,17.1432,280251.42195503,0
+PRFZ.US,D,20150910,000000,17.136,17.2582,17.1054,17.1378,801055.16373804,0
+PRFZ.US,D,20150911,000000,17.0888,17.1627,16.9881,17.1627,178915.84828545,0
+PRFZ.US,D,20150914,000000,17.2242,17.2242,17.0837,17.1015,137908.04050851,0
+PRFZ.US,D,20150915,000000,17.1214,17.3419,17.1214,17.2907,136253.06254658,0
+PRFZ.US,D,20150916,000000,17.3053,17.5114,17.3053,17.5096,189410.95468409,0
+PRFZ.US,D,20150917,000000,17.4897,17.7224,17.4809,17.4843,102863.24563444,0
+PRFZ.US,D,20150918,000000,17.2592,17.4001,17.1868,17.2165,176828.02993346,0
+PRFZ.US,D,20150921,000000,17.3373,17.4696,17.2612,17.3063,71734.383230318,0
+PRFZ.US,D,20150922,000000,17.1149,17.1942,16.9805,17.064,118674.65047082,0
+PRFZ.US,D,20150923,000000,17.1255,17.1255,16.9446,16.9732,150098.86278816,0
+PRFZ.US,D,20150924,000000,16.9063,16.9805,16.7758,16.9556,376204.49806837,0
+PRFZ.US,D,20150925,000000,17.0927,17.0927,16.8084,16.8339,128034.18737558,0
+PRFZ.US,D,20150928,000000,16.7394,16.8066,16.3941,16.4156,502522.60060343,0
+PRFZ.US,D,20150929,000000,16.4437,16.5146,16.2844,16.359,270443.76794056,0
+PRFZ.US,D,20150930,000000,16.511,16.5707,16.3953,16.5707,184344.17600061,0
+PRFZ.US,D,20151001,000000,16.6091,16.6091,16.3266,16.522,339988.48802124,0
+PRFZ.US,D,20151002,000000,16.3462,16.7212,16.2545,16.7212,442648.04406037,0
+PRFZ.US,D,20151005,000000,16.8441,17.1997,16.8441,17.1868,209871.57453356,0
+PRFZ.US,D,20151006,000000,17.1977,17.2852,17.0927,17.1525,123644.67659653,0
+PRFZ.US,D,20151007,000000,17.2482,17.4478,17.2301,17.4478,162819.27801563,0
+PRFZ.US,D,20151008,000000,17.4244,17.6616,17.3846,17.6545,141299.47227052,0
+PRFZ.US,D,20151009,000000,17.687,17.7178,17.6437,17.6782,201449.00976725,0
+PRFZ.US,D,20151012,000000,17.7031,17.7031,17.5876,17.6616,99975.945620836,0
+PRFZ.US,D,20151013,000000,17.5767,17.7545,17.4554,17.4586,171664.49869221,0
+PRFZ.US,D,20151014,000000,17.4733,17.5566,17.2919,17.2919,112589.42381077,0
+PRFZ.US,D,20151015,000000,17.3486,17.6181,17.2574,17.6181,117549.2654567,0
+PRFZ.US,D,20151016,000000,17.649,17.649,17.4568,17.5876,162264.22386839,0
+PRFZ.US,D,20151019,000000,17.5257,17.6437,17.5096,17.5999,191121.94728474,0
+PRFZ.US,D,20151020,000000,17.571,17.74,17.571,17.6616,146575.0327892,0
+PRFZ.US,D,20151021,000000,17.6994,17.6994,17.3882,17.3897,98799.638207895,0
+PRFZ.US,D,20151022,000000,17.4696,17.6581,17.4696,17.5876,194824.00567961,0
+PRFZ.US,D,20151023,000000,17.6944,17.7271,17.5636,17.6994,168889.22795604,0
+PRFZ.US,D,20151026,000000,17.6929,17.7127,17.571,17.5924,129699.34981728,0
+PRFZ.US,D,20151027,000000,17.5058,17.5189,17.2834,17.3451,109829.42979424,0
+PRFZ.US,D,20151028,000000,17.3882,17.8271,17.3882,17.8271,178258.94934055,0
+PRFZ.US,D,20151029,000000,17.7327,17.7613,17.6163,17.6616,124174.26954435,0
+PRFZ.US,D,20151030,000000,17.5924,17.6751,17.5348,17.5767,137969.1473871,0
+PRFZ.US,D,20151102,000000,17.5982,17.9371,17.5982,17.8917,379005.23000396,0
+PRFZ.US,D,20151103,000000,17.8571,18.0279,17.8486,17.9496,100459.70840971,0
+PRFZ.US,D,20151104,000000,17.9913,18.0259,17.8319,17.888,636305.92680681,0
+PRFZ.US,D,20151105,000000,17.9094,17.968,17.7937,17.9391,125294.56231858,0
+PRFZ.US,D,20151106,000000,17.9371,18.0602,17.8591,18.0602,108174.4518323,0
+PRFZ.US,D,20151109,000000,18.0129,18.0673,17.7648,17.8179,129602.59725952,0
+PRFZ.US,D,20151110,000000,17.7435,17.872,17.7364,17.854,107629.58216482,0
+PRFZ.US,D,20151111,000000,17.8937,17.8937,17.7232,17.7251,96024.367471715,0
+PRFZ.US,D,20151112,000000,17.5909,17.5909,17.372,17.3792,125834.33974618,0
+PRFZ.US,D,20151113,000000,17.2901,17.4257,17.2034,17.2392,200893.95562001,0
+PRFZ.US,D,20151116,000000,17.2034,17.4135,17.1868,17.4135,218558.93577377,0
+PRFZ.US,D,20151117,000000,17.4291,17.533,17.3373,17.3486,456437.82966323,0
+PRFZ.US,D,20151118,000000,17.4026,17.6342,17.3486,17.6342,98799.638207895,0
+PRFZ.US,D,20151119,000000,17.586,17.651,17.5366,17.575,133024.58246081,0
+PRFZ.US,D,20151120,000000,17.6123,17.7291,17.6123,17.6693,131919.56640623,0
+PRFZ.US,D,20151123,000000,17.6306,17.8106,17.6306,17.7435,95484.590044129,0
+PRFZ.US,D,20151124,000000,17.6732,17.8844,17.6288,17.8751,103204.4257066,0
+PRFZ.US,D,20151125,000000,17.861,18.0183,17.861,17.9895,65669.52552979,0
+PRFZ.US,D,20151127,000000,17.9858,18.0496,17.9554,18.0336,22629.914039577,0
+PRFZ.US,D,20151130,000000,18.0836,18.0932,17.966,18.0259,59614.852309029,0
+PRFZ.US,D,20151201,000000,18.0385,18.0932,17.9591,18.0673,180005.58762039,0
+PRFZ.US,D,20151202,000000,18.0441,18.0635,17.8628,17.8844,171027.96870685,0
+PRFZ.US,D,20151203,000000,17.9591,18.0008,17.569,17.6239,145775.55112758,0
+PRFZ.US,D,20151204,000000,17.6235,17.8012,17.5892,17.7704,259958.8460217,0
+PRFZ.US,D,20151207,000000,17.7143,17.7143,17.4498,17.493,108734.59821942,0
+PRFZ.US,D,20151208,000000,17.347,17.4861,17.2937,17.3953,244305.30062168,0
+PRFZ.US,D,20151209,000000,17.347,17.5209,17.1798,17.2354,203114.17220896,0
+PRFZ.US,D,20151210,000000,17.2071,17.3589,17.1942,17.2502,119774.57428553,0
+PRFZ.US,D,20151211,000000,17.0945,17.0981,16.8805,16.8917,6007208.4528117,0
+PRFZ.US,D,20151214,000000,16.868,16.868,16.7067,16.7973,527902.32417974,0
+PRFZ.US,D,20151215,000000,16.868,17.0488,16.868,17.0132,363723.41811541,0
+PRFZ.US,D,20151216,000000,17.0981,17.2668,17.0348,17.2668,267143.99649646,0
+PRFZ.US,D,20151217,000000,17.2755,17.2755,17.0239,17.0239,305768.6360082,0
+PRFZ.US,D,20151218,000000,16.9897,16.9944,16.813,16.8292,653441.31401271,0
+PRFZ.US,D,20151221,000000,16.9091,16.9781,16.8254,16.9418,353004.25316192,0
+PRFZ.US,D,20151222,000000,16.9269,17.1188,16.8525,17.0874,298186.29082258,0
+PRFZ.US,D,20151223,000000,17.1876,17.3369,17.1876,17.3091,210268.76924442,0
+PRFZ.US,D,20151224,000000,17.3043,17.4135,17.2844,17.3429,226660.68942746,0
+PRFZ.US,D,20151228,000000,17.2277,17.272,17.1222,17.2531,221359.66770937,0
+PRFZ.US,D,20151229,000000,17.3467,17.4465,17.2905,17.4135,333399.12961278,0
+PRFZ.US,D,20151230,000000,17.3533,17.4332,17.2402,17.2402,160762.01310293,0
+PRFZ.US,D,20151231,000000,17.2221,17.257,17.1021,17.1021,186207.93579775,0
+PRFZ.US,D,20160104,000000,16.7011,16.7867,16.5886,16.7153,174974.4546161,0
+PRFZ.US,D,20160105,000000,16.7744,16.7883,16.6539,16.7506,102038.30277341,0
+PRFZ.US,D,20160106,000000,16.5062,16.659,16.4701,16.5428,125274.19335906,0
+PRFZ.US,D,20160107,000000,16.2388,16.3503,16.0855,16.1059,1237159.6795488,0
+PRFZ.US,D,20160108,000000,16.1731,16.2019,15.8193,15.838,818180.36646417,0
+PRFZ.US,D,20160111,000000,15.8814,15.9604,15.6739,15.7908,764085.50218823,0
+PRFZ.US,D,20160112,000000,15.9248,15.9764,15.5917,15.7942,205100.14576329,0
+PRFZ.US,D,20160113,000000,15.844,15.8895,15.2698,15.3386,1595169.6045156,0
+PRFZ.US,D,20160114,000000,15.3861,15.6591,15.2353,15.5262,766193.68949976,0
+PRFZ.US,D,20160115,000000,15.1295,15.2927,14.9144,15.2771,814605.61406643,0
+PRFZ.US,D,20160119,000000,15.3735,15.3861,14.9512,15.1059,396935.00663164,0
+PRFZ.US,D,20160120,000000,14.8397,15.2359,14.5234,15.1095,608843.47711834,0
+PRFZ.US,D,20160121,000000,15.1279,15.3188,15.0452,15.0944,262876.69947459,0
+PRFZ.US,D,20160122,000000,15.3221,15.472,15.2846,15.4299,237883.98612935,0
+PRFZ.US,D,20160125,000000,15.3278,15.3861,15.0761,15.0891,201270.78137135,0
+PRFZ.US,D,20160126,000000,15.1603,15.4696,15.1603,15.4281,308391.13954789,0
+PRFZ.US,D,20160127,000000,15.4076,15.5211,15.1857,15.2476,312602.42193104,0
+PRFZ.US,D,20160128,000000,15.4134,15.4663,15.2623,15.3151,343980.80408943,0
+PRFZ.US,D,20160129,000000,15.3496,15.8053,15.3496,15.8053,328836.48267771,0
+PRFZ.US,D,20160201,000000,15.7031,15.829,15.5884,15.7426,295553.60280312,0
+PRFZ.US,D,20160202,000000,15.5539,15.5577,15.3471,15.4076,217234.95340422,0
+PRFZ.US,D,20160203,000000,15.5071,15.5071,15.1346,15.4479,467768.06340267,0
+PRFZ.US,D,20160204,000000,15.3934,15.6799,15.3934,15.5244,311400.65331867,0
+PRFZ.US,D,20160205,000000,15.4865,15.4865,15.1674,15.1784,451661.30865309,0
+PRFZ.US,D,20160208,000000,14.9746,15.0178,14.7543,14.9907,2060554.4996531,0
+PRFZ.US,D,20160209,000000,14.7648,15.0364,14.7648,14.8655,227032.4229389,0
+PRFZ.US,D,20160210,000000,14.9275,15.1348,14.8524,14.8579,163776.6191136,0
+PRFZ.US,D,20160211,000000,14.6339,14.7648,14.5194,14.6937,666003.86980383,0
+PRFZ.US,D,20160212,000000,14.8431,15.0295,14.8036,15.0034,215615.62112146,0
+PRFZ.US,D,20160216,000000,15.1892,15.3492,15.0936,15.3258,202788.26885645,0
+PRFZ.US,D,20160217,000000,15.4516,15.6632,15.4516,15.58,238174.24380267,0
+PRFZ.US,D,20160218,000000,15.5577,15.5723,15.4405,15.5071,206469.95829178,0
+PRFZ.US,D,20160219,000000,15.4498,15.5665,15.4354,15.5628,150821.96085153,0
+PRFZ.US,D,20160222,000000,15.6871,15.8102,15.6871,15.7426,417344.70408228,0
+PRFZ.US,D,20160223,000000,15.6833,15.7426,15.6255,15.6379,144950.60826655,0
+PRFZ.US,D,20160224,000000,15.4479,15.8033,15.4249,15.8033,158607.99563248,0
+PRFZ.US,D,20160225,000000,15.8053,15.9507,15.7693,15.9455,197049.31450843,0
+PRFZ.US,D,20160226,000000,15.9963,16.0882,15.9582,16.0256,180020.86434004,0
+PRFZ.US,D,20160229,000000,16.0029,16.1906,16.0029,16.0256,189064.68237206,0
+PRFZ.US,D,20160301,000000,16.1115,16.3086,16.1115,16.308,89791.465855053,0
+PRFZ.US,D,20160302,000000,16.2609,16.4841,16.2609,16.4841,100592.10664667,0
+PRFZ.US,D,20160303,000000,16.5045,16.6777,16.4855,16.676,299994.03598101,0
+PRFZ.US,D,20160304,000000,16.6904,16.8738,16.6539,16.7724,246449.13361238,0
+PRFZ.US,D,20160307,000000,16.6705,16.9692,16.6705,16.9672,385329.79193853,0
+PRFZ.US,D,20160308,000000,16.858,16.8619,16.6051,16.6103,165406.13587614,0
+PRFZ.US,D,20160309,000000,16.6777,16.7374,16.6487,16.7031,120686.08522457,0
+PRFZ.US,D,20160310,000000,16.6954,16.7557,16.4453,16.5663,139619.03310916,0
+PRFZ.US,D,20160311,000000,16.6797,16.9218,16.6797,16.9218,110430.31410042,0
+PRFZ.US,D,20160314,000000,16.8706,16.8997,16.7734,16.8668,204489.07697734,0
+PRFZ.US,D,20160315,000000,16.7374,16.7374,16.6085,16.6304,107430.98480939,0
+PRFZ.US,D,20160316,000000,16.5771,16.8035,16.5771,16.7667,309755.8598365,0
+PRFZ.US,D,20160317,000000,16.7885,17.1241,16.7268,17.0803,144466.84547768,0
+PRFZ.US,D,20160318,000000,17.0953,17.2592,17.0953,17.1956,110654.37265527,0
+PRFZ.US,D,20160321,000000,17.1301,17.2028,17.0652,17.141,175356.3726073,0
+PRFZ.US,D,20160322,000000,17.0185,17.1137,16.9785,17.0426,150098.86278816,0
+PRFZ.US,D,20160323,000000,16.9659,16.9659,16.6338,16.6338,124153.90058482,0
+PRFZ.US,D,20160324,000000,16.508,16.7322,16.4425,16.7322,297330.79452224,0
+PRFZ.US,D,20160328,000000,16.7923,16.7961,16.6066,16.7252,253481.51689065,0
+PRFZ.US,D,20160329,000000,16.6539,17.1285,16.5923,17.1285,115308.67990823,0
+PRFZ.US,D,20160330,000000,17.2283,17.243,17.1046,17.1537,90947.404308473,0
+PRFZ.US,D,20160331,000000,17.1606,17.2376,17.1483,17.2028,81923.955235982,0
+PRFZ.US,D,20160401,000000,17.0389,17.1972,16.9805,17.1956,117808.96969073,0
+PRFZ.US,D,20160404,000000,17.1663,17.181,16.973,16.973,76393.782723164,0
+PRFZ.US,D,20160405,000000,16.8433,16.8947,16.7905,16.7905,114717.98008182,0
+PRFZ.US,D,20160406,000000,16.8109,17.0112,16.7469,16.9984,114555.02840556,0
+PRFZ.US,D,20160407,000000,16.9128,16.9462,16.6725,16.7508,80686.540944443,0
+PRFZ.US,D,20160408,000000,16.9183,17.0205,16.8206,16.8929,65786.647047093,0
+PRFZ.US,D,20160411,000000,16.9845,17.1553,16.9128,16.9183,60908.281239284,0
+PRFZ.US,D,20160412,000000,16.9242,17.2125,16.9128,17.1717,136202.14014774,0
+PRFZ.US,D,20160413,000000,17.25,17.5419,17.25,17.5221,117539.08097695,0
+PRFZ.US,D,20160414,000000,17.5328,17.5366,17.4399,17.4628,120568.96370726,0
+PRFZ.US,D,20160415,000000,17.4055,17.5382,17.3887,17.5054,177826.10895051,0
+PRFZ.US,D,20160418,000000,17.3815,17.6406,17.3668,17.6036,116021.59349184,0
+PRFZ.US,D,20160419,000000,17.6623,17.8349,17.6424,17.7319,112008.90846411,0
+PRFZ.US,D,20160420,000000,17.7188,17.8999,17.7188,17.814,106417.6290727,0
+PRFZ.US,D,20160421,000000,17.814,17.8769,17.6728,17.7153,109035.04037251,0
+PRFZ.US,D,20160422,000000,17.7097,17.9337,17.7097,17.903,145485.29345426,0
+PRFZ.US,D,20160425,000000,17.8789,17.8864,17.6535,17.7301,110812.23209163,0
+PRFZ.US,D,20160426,000000,17.8212,17.9903,17.7724,17.9834,140107.88813792,0
+PRFZ.US,D,20160427,000000,17.992,18.1413,17.9703,18.1124,255839.22395643,0
+PRFZ.US,D,20160428,000000,18.0251,18.1768,17.8753,17.8901,69381.768404421,0
+PRFZ.US,D,20160429,000000,17.8901,17.9228,17.6496,17.7718,117304.83794232,0
+PRFZ.US,D,20160502,000000,17.8467,17.8634,17.6898,17.8591,96085.474350308,0
+PRFZ.US,D,20160503,000000,17.672,17.6758,17.4036,17.5054,148148.53491301,0
+PRFZ.US,D,20160504,000000,17.4618,17.6294,17.3595,17.4125,107222.2029742,0
+PRFZ.US,D,20160505,000000,17.5186,17.5334,17.3212,17.3304,99975.945620836,0
+PRFZ.US,D,20160506,000000,17.3688,17.4709,17.3284,17.469,61560.087944293,0
+PRFZ.US,D,20160509,000000,17.4562,17.4855,17.3099,17.3759,88060.104294866,0
+PRFZ.US,D,20160510,000000,17.4322,17.6221,17.4125,17.6056,207941.61561794,0
+PRFZ.US,D,20160511,000000,17.5328,17.5986,17.4249,17.4249,79082.485381328,0
+PRFZ.US,D,20160512,000000,17.5002,17.551,17.2065,17.2957,100841.62640093,0
+PRFZ.US,D,20160513,000000,17.2461,17.3561,17.1356,17.1553,84144.171824926,0
+PRFZ.US,D,20160516,000000,17.2163,17.4198,17.2163,17.3474,137078.0054076,0
+PRFZ.US,D,20160517,000000,17.3264,17.4456,17.0972,17.1338,186070.44532091,0
+PRFZ.US,D,20160518,000000,17.0474,17.272,17.0442,17.1081,144634.88939381,0
+PRFZ.US,D,20160519,000000,16.9785,17.0426,16.8202,16.957,152359.81729616,0
+PRFZ.US,D,20160520,000000,17.0205,17.2406,17.0205,17.2198,119026.01502275,0
+PRFZ.US,D,20160523,000000,17.2125,17.3079,17.2028,17.2085,68185.092031939,0
+PRFZ.US,D,20160524,000000,17.2814,17.5682,17.2814,17.5273,82377.164585564,0
+PRFZ.US,D,20160525,000000,17.573,17.7242,17.5564,17.697,82840.558414903,0
+PRFZ.US,D,20160526,000000,17.7338,17.7662,17.6203,17.646,109681.75483763,0
+PRFZ.US,D,20160527,000000,17.6036,17.777,17.6036,17.777,68714.684979757,0
+PRFZ.US,D,20160531,000000,17.8122,17.9357,17.7862,17.8591,91380.244698519,0
+PRFZ.US,D,20160601,000000,17.7718,17.9748,17.7261,17.9542,180270.3840943,0
+PRFZ.US,D,20160602,000000,17.8997,18.0667,17.8664,18.0667,148749.41921919,0
+PRFZ.US,D,20160603,000000,18.0399,18.0399,17.8467,17.9797,131624.21649302,0
+PRFZ.US,D,20160606,000000,17.9905,18.2877,17.9905,18.2453,137964.05514721,0
+PRFZ.US,D,20160607,000000,18.2586,18.3955,18.24,18.3205,72854.676004553,0
+PRFZ.US,D,20160608,000000,18.372,18.4884,18.372,18.4551,151911.70018647,0
+PRFZ.US,D,20160609,000000,18.3481,18.3481,18.2491,18.3187,97704.806633073,0
+PRFZ.US,D,20160610,000000,18.1144,18.1563,17.9413,17.9815,95123.041012444,0
+PRFZ.US,D,20160613,000000,17.9062,18.0085,17.7356,17.7627,129913.22389237,0
+PRFZ.US,D,20160614,000000,17.7242,17.8122,17.575,17.697,160364.81839206,0
+PRFZ.US,D,20160615,000000,17.757,17.8927,17.7024,17.7188,89368.809944776,0
+PRFZ.US,D,20160616,000000,17.6056,17.67,17.4283,17.6587,635659.21234169,0
+PRFZ.US,D,20160617,000000,17.7151,17.8477,17.662,17.7259,143198.87774683,0
+PRFZ.US,D,20160620,000000,17.9746,18.1081,17.9325,17.9325,107522.64512729,0
+PRFZ.US,D,20160621,000000,17.9289,17.9289,17.771,17.8905,260580.09928741,0
+PRFZ.US,D,20160622,000000,17.9196,17.9966,17.7933,17.7933,288500.85056531,0
+PRFZ.US,D,20160623,000000,17.962,18.1688,17.962,18.163,183829.85977244,0
+PRFZ.US,D,20160624,000000,17.2854,17.6736,17.2854,17.4498,139176.00823935,0
+PRFZ.US,D,20160627,000000,17.2502,17.2502,16.7637,16.8098,172046.41668343,0
+PRFZ.US,D,20160628,000000,17.0402,17.1747,16.9958,17.1003,141681.39026173,0
+PRFZ.US,D,20160629,000000,17.3069,17.5358,17.3069,17.4919,152487.12329324,0
+PRFZ.US,D,20160630,000000,17.5283,17.7953,17.4608,17.7953,114066.1733768,0
+PRFZ.US,D,20160701,000000,17.8573,18.007,17.8319,17.9343,94099.500795982,0
+PRFZ.US,D,20160705,000000,17.8351,17.8351,17.5126,17.6277,109691.9393174,0
+PRFZ.US,D,20160706,000000,17.5393,17.77,17.4936,17.7574,116683.58467661,0
+PRFZ.US,D,20160707,000000,17.8177,17.9504,17.6931,17.7896,107156.00385571,0
+PRFZ.US,D,20160708,000000,17.9654,18.24,17.9636,18.2105,60210.644375327,0
+PRFZ.US,D,20160711,000000,18.3331,18.429,18.3277,18.404,118633.91255176,0
+PRFZ.US,D,20160712,000000,18.5621,18.8094,18.5413,18.7114,206806.04612406,0
+PRFZ.US,D,20160713,000000,18.7895,18.8037,18.5745,18.6466,294168.51355497,0
+PRFZ.US,D,20160714,000000,18.7806,18.8171,18.6674,18.6924,547161.17541689,0
+PRFZ.US,D,20160715,000000,18.7277,18.7545,18.6349,18.6982,160940.24149884,0
+PRFZ.US,D,20160718,000000,18.6806,18.7565,18.6311,18.7238,125106.14944291,0
+PRFZ.US,D,20160719,000000,18.6924,18.7055,18.5879,18.5932,51080.2582653,0
+PRFZ.US,D,20160720,000000,18.6623,18.7581,18.5191,18.6943,289203.57966914,0
+PRFZ.US,D,20160721,000000,18.6924,18.7633,18.5709,18.6029,88686.449800468,0
+PRFZ.US,D,20160722,000000,18.5952,18.7277,18.5466,18.7035,66810.187263555,0
+PRFZ.US,D,20160725,000000,18.6387,18.6826,18.5727,18.5992,135967.89711314,0
+PRFZ.US,D,20160726,000000,18.5952,18.7505,18.5952,18.7487,61488.796585932,0
+PRFZ.US,D,20160727,000000,18.7895,18.8134,18.633,18.7408,115731.33581851,0
+PRFZ.US,D,20160728,000000,18.7467,18.7467,18.6579,18.6963,285358.93855756,0
+PRFZ.US,D,20160729,000000,18.6806,18.8383,18.5972,18.7598,278194.15704233,0
+PRFZ.US,D,20160801,000000,18.7505,18.7786,18.6466,18.6963,60378.688291466,0
+PRFZ.US,D,20160802,000000,18.6846,18.7,18.4174,18.4531,503586.87873895,0
+PRFZ.US,D,20160803,000000,18.4136,18.6029,18.4136,18.5952,350147.50658761,0
+PRFZ.US,D,20160804,000000,18.6292,18.7258,18.6047,18.6503,122290.14078767,0
+PRFZ.US,D,20160805,000000,18.7505,18.9565,18.7393,18.9082,52989.848221388,0
+PRFZ.US,D,20160808,000000,18.9718,19.048,18.9681,18.9816,69722.948476575,0
+PRFZ.US,D,20160809,000000,18.9928,19.0329,18.9604,18.9872,65445.466974945,0
+PRFZ.US,D,20160810,000000,19.0235,19.0235,18.8422,18.8739,121378.62984864,0
+PRFZ.US,D,20160811,000000,18.9565,19.0348,18.9363,18.9852,51406.161617804,0
+PRFZ.US,D,20160812,000000,18.9663,19.0003,18.8679,18.9383,58509.836254444,0
+PRFZ.US,D,20160815,000000,18.923,19.1855,18.923,19.1568,50082.179248254,0
+PRFZ.US,D,20160816,000000,19.1322,19.1322,19.0329,19.0368,66214.395197258,0
+PRFZ.US,D,20160817,000000,19.0195,19.0195,18.8797,18.9964,95805.401156752,0
+PRFZ.US,D,20160818,000000,19.0368,19.1703,19.0368,19.1431,70588.629256666,0
+PRFZ.US,D,20160819,000000,19.1136,19.1568,19.0869,19.1489,45534.80903283,0
+PRFZ.US,D,20160822,000000,19.1401,19.1588,19.0388,19.1509,63479.862380145,0
+PRFZ.US,D,20160823,000000,19.2469,19.3745,19.2469,19.3249,173849.06960196,0
+PRFZ.US,D,20160824,000000,19.2834,19.3172,19.1361,19.1361,36597.928038353,0
+PRFZ.US,D,20160825,000000,19.0982,19.2432,19.0982,19.2047,58117.733783455,0
+PRFZ.US,D,20160826,000000,19.2582,19.3649,19.0653,19.1665,58881.569765891,0
+PRFZ.US,D,20160829,000000,19.1817,19.3473,19.1817,19.2942,158562.16547352,0
+PRFZ.US,D,20160830,000000,19.321,19.3689,19.2316,19.293,50749.262672914,0
+PRFZ.US,D,20160831,000000,19.2891,19.3,19.1155,19.1894,35217.931030089,0
+PRFZ.US,D,20160901,000000,19.1914,19.1953,19.0292,19.1953,75879.46649499,0
+PRFZ.US,D,20160902,000000,19.3096,19.4151,19.2852,19.4052,271609.89087375,0
+PRFZ.US,D,20160906,000000,19.474,19.474,19.321,19.4032,140780.06380246,0
+PRFZ.US,D,20160907,000000,19.3916,19.5148,19.3916,19.5128,48167.497052285,0
+PRFZ.US,D,20160908,000000,19.4931,19.5416,19.4565,19.5128,67742.067162125,0
+PRFZ.US,D,20160909,000000,19.3434,19.3434,18.8837,18.8837,74474.008287312,0
+PRFZ.US,D,20160912,000000,18.7633,19.1078,18.7393,19.0829,90825.190551283,0
+PRFZ.US,D,20160913,000000,18.9363,18.9456,18.6164,18.7016,409400.80986495,0
+PRFZ.US,D,20160914,000000,18.7055,18.7733,18.6272,18.6387,32982.437721499,0
+PRFZ.US,D,20160915,000000,18.6367,18.8893,18.6311,18.8403,83584.025437808,0
+PRFZ.US,D,20160916,000000,18.7545,18.8134,18.7184,18.8094,54675.379622627,0
+PRFZ.US,D,20160919,000000,18.7598,19.0292,18.7598,18.912,63388.202062253,0
+PRFZ.US,D,20160920,000000,18.9288,18.9527,18.8287,18.8287,64320.081960823,0
+PRFZ.US,D,20160921,000000,18.9174,19.1231,18.8874,19.1118,88482.760205154,0
+PRFZ.US,D,20160922,000000,19.2469,19.3896,19.2469,19.3896,97190.490404898,0
+PRFZ.US,D,20160923,000000,19.3513,19.3745,19.2297,19.2375,77626.104774821,0
+PRFZ.US,D,20160926,000000,19.1431,19.1971,19.048,19.048,117584.91113589,0
+PRFZ.US,D,20160927,000000,19.006,19.0904,18.9946,19.0809,43187.286446816,0
+PRFZ.US,D,20160928,000000,19.1742,19.3096,19.0252,19.3,37947.371607319,0
+PRFZ.US,D,20160929,000000,19.3249,19.3532,19.1058,19.1401,49292.882066405,0
+PRFZ.US,D,20160930,000000,19.2414,19.3936,19.1799,19.3249,82672.514498769,0
+PRFZ.US,D,20161003,000000,19.2872,19.3096,19.1894,19.2872,1040497.3752715,0
+PRFZ.US,D,20161004,000000,19.3018,19.3018,19.1305,19.1645,536411.45702407,0
+PRFZ.US,D,20161005,000000,19.2756,19.4292,19.2756,19.3453,139817.6304646,0
+PRFZ.US,D,20161006,000000,19.2697,19.3473,19.1762,19.323,33685.166825338,0
+PRFZ.US,D,20161007,000000,19.3571,19.3571,19.0713,19.1431,48024.914335565,0
+PRFZ.US,D,20161010,000000,19.2659,19.441,19.2659,19.3532,69621.103678915,0
+PRFZ.US,D,20161011,000000,19.293,19.293,18.9456,19.0368,76047.510411123,0
+PRFZ.US,D,20161012,000000,19.0406,19.1419,18.9928,19.0829,73470.837030381,0
+PRFZ.US,D,20161013,000000,18.9138,18.9565,18.8076,18.8874,60220.828855095,0
+PRFZ.US,D,20161014,000000,18.9718,19.0653,18.8699,18.8929,53768.960923469,0
+PRFZ.US,D,20161017,000000,18.862,18.921,18.8343,18.8343,51146.457383779,0
+PRFZ.US,D,20161018,000000,19.0462,19.0462,18.9268,18.9604,88421.653326556,0
+PRFZ.US,D,20161019,000000,19.008,19.1607,18.9475,19.0849,42280.867747661,0
+PRFZ.US,D,20161020,000000,19.0368,19.0809,18.923,19.0501,40544.413947595,0
+PRFZ.US,D,20161021,000000,18.9102,19.0329,18.9102,18.9872,131481.6337763,0
+PRFZ.US,D,20161024,000000,19.1118,19.2086,19.0329,19.0982,77773.779731424,0
+PRFZ.US,D,20161025,000000,19.0635,19.1002,18.923,18.9288,306114.90832023,0
+PRFZ.US,D,20161026,000000,18.8441,18.9475,18.7222,18.7653,113236.1382759,0
+PRFZ.US,D,20161027,000000,18.866,18.866,18.5932,18.5932,127662.45386413,0
+PRFZ.US,D,20161028,000000,18.6029,18.7035,18.5082,18.5356,142567.44000136,0
+PRFZ.US,D,20161031,000000,18.5709,18.5825,18.4828,18.5709,109641.01691857,0
+PRFZ.US,D,20161101,000000,18.6311,18.6311,18.3004,18.3646,126552.34556966,0
+PRFZ.US,D,20161102,000000,18.3443,18.3684,18.1531,18.1893,123252.57412554,0
+PRFZ.US,D,20161103,000000,18.2178,18.28,18.137,18.1531,281239.3164923,0
+PRFZ.US,D,20161104,000000,18.1756,18.4174,18.1437,18.2527,169459.55882292,0
+PRFZ.US,D,20161107,000000,18.5451,18.6806,18.5451,18.6387,132174.17840038,0
+PRFZ.US,D,20161108,000000,18.6349,18.7565,18.5062,18.6694,212259.83503864,0
+PRFZ.US,D,20161109,000000,18.5337,19.222,18.5337,19.1914,134659.19146322,0
+PRFZ.US,D,20161110,000000,19.361,19.5965,19.2601,19.4662,360464.38459035,0
+PRFZ.US,D,20161111,000000,19.5434,19.8871,19.505,19.8498,98952.405404379,0
+PRFZ.US,D,20161114,000000,20.0305,20.1936,19.9992,20.1267,179847.72818401,0
+PRFZ.US,D,20161115,000000,20.1149,20.2758,20.0639,20.2466,180723.59344388,0
+PRFZ.US,D,20161116,000000,20.166,20.3074,20.166,20.2659,119535.23901103,0
+PRFZ.US,D,20161117,000000,20.3074,20.4194,20.2956,20.3154,183020.19363107,0
+PRFZ.US,D,20161118,000000,20.388,20.431,20.3252,20.4155,120029.18627968,0
+PRFZ.US,D,20161121,000000,20.5039,20.586,20.4291,20.5156,136314.16942517,0
+PRFZ.US,D,20161122,000000,20.588,20.7611,20.5783,20.7572,220320.85077325,0
+PRFZ.US,D,20161123,000000,20.7413,20.8809,20.7002,20.8769,218492.73665529,0
+PRFZ.US,D,20161125,000000,20.8789,20.9102,20.8691,20.9102,25598.689891304,0
+PRFZ.US,D,20161128,000000,20.871,20.9359,20.6648,20.6746,101310.11247016,0
+PRFZ.US,D,20161129,000000,20.6374,20.7472,20.6216,20.6489,72172.31586024,0
+PRFZ.US,D,20161130,000000,20.822,20.8631,20.6412,20.6687,234441.63196852,0
+PRFZ.US,D,20161201,000000,20.767,20.8002,20.5331,20.6039,102649.37155936,0
+PRFZ.US,D,20161202,000000,20.5841,20.6902,20.5707,20.6039,244946.92284693,0
+PRFZ.US,D,20161205,000000,20.7846,20.9868,20.7846,20.9751,148173.99611242,0
+PRFZ.US,D,20161206,000000,20.9868,21.2264,20.9259,21.1852,313946.77326012,0
+PRFZ.US,D,20161207,000000,21.1852,21.4366,21.1714,21.3933,141783.23505939,0
+PRFZ.US,D,20161208,000000,21.4836,21.7548,21.4227,21.7428,138030.2542657,0
+PRFZ.US,D,20161209,000000,21.8116,21.8548,21.7115,21.7899,333546.80456938,0
+PRFZ.US,D,20161212,000000,21.8765,21.8765,21.5543,21.5936,107919.83983815,0
+PRFZ.US,D,20161213,000000,21.678,21.7508,21.4817,21.5623,215829.49519654,0
+PRFZ.US,D,20161214,000000,21.5153,21.5504,21.2481,21.2618,142608.17792042,0
+PRFZ.US,D,20161215,000000,21.307,21.574,21.2401,21.4246,134323.10363095,0
+PRFZ.US,D,20161216,000000,21.5073,21.6153,21.3148,21.3462,320378.27223222,0
+PRFZ.US,D,20161219,000000,21.3736,21.5386,21.3736,21.5054,225993.60600279,0
+PRFZ.US,D,20161220,000000,21.5721,21.7329,21.5721,21.6938,346460.7249124,0
+PRFZ.US,D,20161221,000000,21.6938,21.7428,21.5896,21.5956,217097.46292738,0
+PRFZ.US,D,20161222,000000,21.5446,21.6289,21.3736,21.4111,179913.9273025,0
+PRFZ.US,D,20161223,000000,21.4051,21.4915,21.4051,21.4895,242960.9492926,0
+PRFZ.US,D,20161227,000000,21.519,21.6898,21.5173,21.6173,198694.10799061,0
+PRFZ.US,D,20161228,000000,21.6192,21.6487,21.3286,21.3933,94863.336778414,0
+PRFZ.US,D,20161229,000000,21.3816,21.5034,21.303,21.3953,144263.15588237,0
+PRFZ.US,D,20161230,000000,21.4504,21.4504,21.2362,21.2932,420955.10215924,0
+PRFZ.US,D,20170103,000000,21.5386,21.6192,21.2853,21.4563,1460174.3252202,0
+PRFZ.US,D,20170104,000000,21.6133,21.8409,21.5759,21.8176,659307.57435782,0
+PRFZ.US,D,20170105,000000,21.7998,21.8508,21.4817,21.6074,292620.47263057,0
+PRFZ.US,D,20170106,000000,21.6409,21.6409,21.4544,21.4658,150918.71340931,0
+PRFZ.US,D,20170109,000000,21.4698,21.4698,21.2343,21.2401,187358.78201129,0
+PRFZ.US,D,20170110,000000,21.2952,21.4836,21.2952,21.4583,152492.21553312,0
+PRFZ.US,D,20170111,000000,21.4935,21.5523,21.3896,21.5406,155476.26810449,0
+PRFZ.US,D,20170112,000000,21.5858,21.5858,21.1085,21.3383,257697.89151369,0
+PRFZ.US,D,20170113,000000,21.4131,21.5643,21.4131,21.4717,124693.67801241,0
+PRFZ.US,D,20170117,000000,21.4524,21.4524,21.2461,21.2696,169439.18986339,0
+PRFZ.US,D,20170118,000000,21.2813,21.3462,21.2501,21.3305,243536.37239936,0
+PRFZ.US,D,20170119,000000,21.3896,21.3896,21.0988,21.1852,105602.87069144,0
+PRFZ.US,D,20170120,000000,21.2481,21.3325,21.2124,21.2853,137964.05514721,0
+PRFZ.US,D,20170123,000000,21.2892,21.2991,21.1203,21.2264,170829.37135141,0
+PRFZ.US,D,20170124,000000,21.2892,21.6192,21.2892,21.5643,230026.65999005,0
+PRFZ.US,D,20170125,000000,21.7705,21.8429,21.7153,21.8077,343777.11449411,0
+PRFZ.US,D,20170126,000000,21.8685,21.8685,21.7018,21.7488,190429.40266067,0
+PRFZ.US,D,20170127,000000,21.7959,21.7959,21.5701,21.6525,240256.96991478,0
+PRFZ.US,D,20170130,000000,21.5701,21.5701,21.1852,21.3462,231900.60426694,0
+PRFZ.US,D,20170131,000000,21.2853,21.4817,21.2011,21.4346,165854.25298583,0
+PRFZ.US,D,20170201,000000,21.5504,21.6604,21.3422,21.4405,205095.0535234,0
+PRFZ.US,D,20170202,000000,21.4717,21.4717,21.2793,21.3305,204916.82512751,0
+PRFZ.US,D,20170203,000000,21.523,21.6604,21.4678,21.6409,144329.35500083,0
+PRFZ.US,D,20170206,000000,21.6074,21.6074,21.4149,21.4603,166480.59849142,0
+PRFZ.US,D,20170207,000000,21.4915,21.5683,21.305,21.3756,146498.64919095,0
+PRFZ.US,D,20170208,000000,21.303,21.3383,21.144,21.305,189059.59013217,0
+PRFZ.US,D,20170209,000000,21.3933,21.5878,21.3618,21.5643,131644.58545255,0
+PRFZ.US,D,20170210,000000,21.6624,21.7998,21.6487,21.7548,139720.87790682,0
+PRFZ.US,D,20170213,000000,21.8902,21.9216,21.7646,21.7998,170050.25864933,0
+PRFZ.US,D,20170214,000000,21.7606,21.8825,21.7057,21.8685,131420.5268977,0
+PRFZ.US,D,20170215,000000,21.8508,21.9922,21.8017,21.957,199162.59405983,0
+PRFZ.US,D,20170216,000000,21.9922,22.014,21.7899,21.9156,129179.94134923,0
+PRFZ.US,D,20170217,000000,21.8568,21.8843,21.784,21.8843,200512.0376288,0
+PRFZ.US,D,20170221,000000,21.9766,22.0943,21.9551,22.0907,133335.20909368,0
+PRFZ.US,D,20170222,000000,22.1358,22.1358,21.9353,21.9825,289218.8563888,0
+PRFZ.US,D,20170223,000000,22.0709,22.0788,21.6958,21.8077,139542.64951092,0
+PRFZ.US,D,20170224,000000,21.6703,21.7508,21.574,21.7428,167259.7111935,0
+PRFZ.US,D,20170227,000000,21.7291,21.9176,21.674,21.904,199758.38612614,0
+PRFZ.US,D,20170228,000000,21.8805,21.8805,21.574,21.5896,145011.71514515,0
+PRFZ.US,D,20170301,000000,21.9372,22.0492,21.8116,21.9961,198612.63215248,0
+PRFZ.US,D,20170302,000000,21.9825,21.9825,21.7057,21.7213,127199.06003478,0
+PRFZ.US,D,20170303,000000,21.7428,21.7919,21.6015,21.6859,204606.19849464,0
+PRFZ.US,D,20170306,000000,21.6113,21.6113,21.4306,21.521,140179.17949628,0
+PRFZ.US,D,20170307,000000,21.5173,21.5173,21.3696,21.3876,119657.45276822,0
+PRFZ.US,D,20170308,000000,21.4717,21.4817,21.1635,21.1655,551433.56467857,0
+PRFZ.US,D,20170309,000000,21.1773,21.2244,20.9868,21.0399,146671.78534697,0
+PRFZ.US,D,20170310,000000,21.1576,21.1951,21.0104,21.146,152777.38096656,0
+PRFZ.US,D,20170313,000000,21.1911,21.2716,21.1203,21.1891,273015.34908144,0
+PRFZ.US,D,20170314,000000,21.1085,21.1223,20.9259,21.0949,489292.96138767,0
+PRFZ.US,D,20170315,000000,21.1813,21.4698,21.1714,21.4346,276457.70324227,0
+PRFZ.US,D,20170316,000000,21.523,21.5543,21.4385,21.521,117182.62418513,0
+PRFZ.US,D,20170317,000000,21.5818,21.6054,21.4286,21.5701,123155.82156777,0
+PRFZ.US,D,20170320,000000,21.5701,21.5701,21.3953,21.4504,135560.5179225,0
+PRFZ.US,D,20170321,000000,21.519,21.5267,20.9161,20.9279,218991.77616382,0
+PRFZ.US,D,20170322,000000,20.9142,20.9476,20.7138,20.8691,260137.0744176,0
+PRFZ.US,D,20170323,000000,20.8572,21.1402,20.8572,21.0299,151331.18483982,0
+PRFZ.US,D,20170324,000000,21.0773,21.1576,20.9515,21.0459,171924.20292624,0
+PRFZ.US,D,20170327,000000,20.8394,21.0792,20.7373,21.0319,135866.05231548,0
+PRFZ.US,D,20170328,000000,20.9986,21.2204,20.9456,21.2031,101641.10806255,0
+PRFZ.US,D,20170329,000000,21.1733,21.3638,21.1635,21.3305,587349.13257265,0
+PRFZ.US,D,20170330,000000,21.3227,21.4895,21.3227,21.4737,187200.92257493,0
+PRFZ.US,D,20170331,000000,21.4622,21.6034,21.4266,21.5093,99863.916343419,0
+PRFZ.US,D,20170403,000000,21.5504,21.5995,21.2362,21.2793,277995.55968691,0
+PRFZ.US,D,20170404,000000,21.2501,21.3422,21.2048,21.2696,203373.87644298,0
+PRFZ.US,D,20170405,000000,21.3933,21.4836,21.0084,21.0654,237339.11646188,0
+PRFZ.US,D,20170406,000000,21.0831,21.2932,21.0478,21.2754,139323.68319595,0
+PRFZ.US,D,20170407,000000,21.2264,21.3325,21.1753,21.2833,125207.99424057,0
+PRFZ.US,D,20170410,000000,21.2932,21.4875,21.2461,21.3581,118924.17022508,0
+PRFZ.US,D,20170411,000000,21.2598,21.5267,21.1931,21.5113,248455.47612624,0
+PRFZ.US,D,20170412,000000,21.5113,21.5113,21.2324,21.2676,162819.27801563,0
+PRFZ.US,D,20170413,000000,21.2421,21.2561,21.0104,21.0104,63372.925342604,0
+PRFZ.US,D,20170417,000000,21.0949,21.2304,21.0124,21.2204,163532.19159923,0
+PRFZ.US,D,20170418,000000,21.144,21.2561,21.0714,21.2541,139104.716881,0
+PRFZ.US,D,20170419,000000,21.3383,21.4445,21.2541,21.2952,140785.15604234,0
+PRFZ.US,D,20170420,000000,21.3736,21.5486,21.3601,21.5346,209219.76782855,0
+PRFZ.US,D,20170421,000000,21.5014,21.5249,21.4051,21.4836,183763.66065396,0
+PRFZ.US,D,20170424,000000,21.7548,21.7666,21.6723,21.7193,135585.97912191,0
+PRFZ.US,D,20170425,000000,21.8626,21.9786,21.8626,21.9,128314.26056913,0
+PRFZ.US,D,20170426,000000,21.898,22.169,21.898,22.055,111565.8835943,0
+PRFZ.US,D,20170427,000000,22.0768,22.1061,21.957,22.0452,127260.16691338,0
+PRFZ.US,D,20170428,000000,22.069,22.069,21.7666,21.7666,117890.44552887,0
+PRFZ.US,D,20170501,000000,21.8371,21.9156,21.7548,21.8725,107787.44160121,0
+PRFZ.US,D,20170502,000000,21.8568,21.896,21.7368,21.7959,105037.63206444,0
+PRFZ.US,D,20170503,000000,21.6938,21.7076,21.5663,21.6564,106555.11954954,0
+PRFZ.US,D,20170504,000000,21.7135,21.7388,21.4346,21.574,95056.84189397,0
+PRFZ.US,D,20170505,000000,21.6467,21.7213,21.5249,21.7213,91125.63270437,0
+PRFZ.US,D,20170508,000000,21.7018,21.7135,21.5683,21.6507,106987.95993958,0
+PRFZ.US,D,20170509,000000,21.7213,21.7213,21.6054,21.6799,104492.76239697,0
+PRFZ.US,D,20170510,000000,21.6624,21.8077,21.6584,21.7979,298608.94673286,0
+PRFZ.US,D,20170511,000000,21.7368,21.7528,21.5326,21.6525,105648.70085039,0
+PRFZ.US,D,20170512,000000,21.5838,21.5838,21.4603,21.4915,84037.234787385,0
+PRFZ.US,D,20170515,000000,21.5916,21.7548,21.5916,21.6369,112385.73421545,0
+PRFZ.US,D,20170516,000000,21.676,21.676,21.5073,21.6329,69386.860644302,0
+PRFZ.US,D,20170517,000000,21.3618,21.4011,21.1104,21.1104,183840.04425221,0
+PRFZ.US,D,20170518,000000,21.0969,21.2304,21.0459,21.1382,194854.5591189,0
+PRFZ.US,D,20170519,000000,21.2088,21.4031,21.2048,21.2912,135698.00839933,0
+PRFZ.US,D,20170522,000000,21.3618,21.4797,21.3561,21.4622,86853.243442626,0
+PRFZ.US,D,20170523,000000,21.5034,21.5386,21.3896,21.4935,92312.124597084,0
+PRFZ.US,D,20170524,000000,21.4817,21.5583,21.4031,21.4622,311563.60499493,0
+PRFZ.US,D,20170525,000000,21.5663,21.6094,21.4051,21.464,102440.58972416,0
+PRFZ.US,D,20170526,000000,21.4366,21.4797,21.3696,21.4544,93987.47151856,0
+PRFZ.US,D,20170530,000000,21.4306,21.4306,21.2793,21.3148,99553.289710558,0
+PRFZ.US,D,20170531,000000,21.3756,21.3756,21.0634,21.2873,102847.96891479,0
+PRFZ.US,D,20170601,000000,21.3442,21.6898,21.2853,21.6898,105124.20014244,0
+PRFZ.US,D,20170602,000000,21.7567,21.9176,21.6839,21.7567,154997.5975555,0
+PRFZ.US,D,20170605,000000,21.7859,21.7859,21.6289,21.6507,88762.83339871,0
+PRFZ.US,D,20170606,000000,21.5366,21.7057,21.4856,21.5878,92525.998672166,0
+PRFZ.US,D,20170607,000000,21.6329,21.676,21.5153,21.5896,397062.31262871,0
+PRFZ.US,D,20170608,000000,21.5759,21.9,21.5523,21.8371,119942.61820166,0
+PRFZ.US,D,20170609,000000,21.8863,22.1298,21.8843,21.9609,201428.64080772,0
+PRFZ.US,D,20170612,000000,22.0452,22.1081,21.9236,21.9295,146091.27000032,0
+PRFZ.US,D,20170613,000000,22.061,22.114,21.9941,22.0925,135575.79464215,0
+PRFZ.US,D,20170614,000000,22.0709,22.0709,21.8429,21.9668,226136.18871951,0
+PRFZ.US,D,20170615,000000,21.7567,21.9118,21.7428,21.8391,151081.66508556,0
+PRFZ.US,D,20170616,000000,21.8077,21.8136,21.6878,21.8136,117829.33865026,0
+PRFZ.US,D,20170619,000000,21.8725,21.9865,21.8588,21.9335,93131.975218232,0
+PRFZ.US,D,20170620,000000,21.8077,21.8646,21.6878,21.7115,102109.59413177,0
+PRFZ.US,D,20170621,000000,21.6525,21.7959,21.5779,21.5858,86532.432329998,0
+PRFZ.US,D,20170622,000000,21.5563,21.7291,21.5326,21.6624,98641.778771524,0
+PRFZ.US,D,20170623,000000,21.7646,21.8685,21.6369,21.8666,87836.045740021,0
+PRFZ.US,D,20170626,000000,21.904,21.9629,21.7959,21.9098,117992.29032651,0
+PRFZ.US,D,20170627,000000,21.9058,21.9941,21.7488,21.7488,99863.916343419,0
+PRFZ.US,D,20170628,000000,21.959,22.1041,21.8449,22.0709,74840.649558884,0
+PRFZ.US,D,20170629,000000,22.1121,22.1121,21.7428,21.9511,207452.76058918,0
+PRFZ.US,D,20170630,000000,22.006,22.0315,21.8921,21.9315,379020.50672361,0
+PRFZ.US,D,20170703,000000,22.0315,22.165,22.0315,22.1081,105577.40949203,0
+PRFZ.US,D,20170705,000000,21.9609,21.9981,21.8666,21.9865,464111.83516675,0
+PRFZ.US,D,20170706,000000,21.8176,21.8843,21.6604,21.6998,973814.49400506,0
+PRFZ.US,D,20170707,000000,21.7253,21.9138,21.7096,21.9058,122269.77182814,0
+PRFZ.US,D,20170710,000000,21.8449,21.9649,21.782,21.8196,131196.46834286,0
+PRFZ.US,D,20170711,000000,21.8725,21.8805,21.7076,21.8646,123466.44820063,0
+PRFZ.US,D,20170712,000000,21.9845,22.1611,21.9746,22.0315,611802.0684903,0
+PRFZ.US,D,20170713,000000,22.061,22.0768,21.9255,22.0768,145011.71514515,0
+PRFZ.US,D,20170714,000000,22.0238,22.1808,22.0238,22.1219,201408.27184819,0
+PRFZ.US,D,20170717,000000,22.1121,22.2162,22.0847,22.169,127743.92970226,0
+PRFZ.US,D,20170718,000000,22.1101,22.1417,22.0297,22.1298,397586.81333665,0
+PRFZ.US,D,20170719,000000,22.171,22.3594,22.171,22.3594,223228.51974639,0
+PRFZ.US,D,20170720,000000,22.3653,22.3831,22.3005,22.338,125223.27096022,0
+PRFZ.US,D,20170721,000000,22.2752,22.3497,22.2142,22.2477,162722.52545784,0
+PRFZ.US,D,20170724,000000,22.2397,22.2693,22.1887,22.2613,163455.80800099,0
+PRFZ.US,D,20170725,000000,22.3812,22.5186,22.3692,22.4812,77799.240930841,0
+PRFZ.US,D,20170726,000000,22.495,22.495,22.3477,22.3692,214699.01794254,0
+PRFZ.US,D,20170727,000000,22.4124,22.4243,22.1591,22.2693,131349.23553934,0
+PRFZ.US,D,20170728,000000,22.2279,22.2534,22.1435,22.2083,126715.29724592,0
+PRFZ.US,D,20170731,000000,22.2477,22.2477,22.0808,22.171,97114.106806656,0
+PRFZ.US,D,20170801,000000,22.2477,22.2495,22.1338,22.2338,294326.37299134,0
+PRFZ.US,D,20170802,000000,22.2102,22.2102,21.9392,22.012,440468.56539048,0
+PRFZ.US,D,20170803,000000,22.055,22.055,21.8588,21.9058,160889.31910001,0
+PRFZ.US,D,20170804,000000,21.9098,22.0297,21.9078,22.0218,173451.87489111,0
+PRFZ.US,D,20170807,000000,22.016,22.0827,21.9551,22.0355,256307.71002566,0
+PRFZ.US,D,20170808,000000,22.0315,22.2162,21.9451,21.9902,146249.12943669,0
+PRFZ.US,D,20170809,000000,21.8805,21.8921,21.7666,21.8391,219455.16999316,0
+PRFZ.US,D,20170810,000000,21.7626,21.7626,21.4797,21.4797,166745.39496533,0
+PRFZ.US,D,20170811,000000,21.4817,21.523,21.4207,21.4955,103362.28514296,0
+PRFZ.US,D,20170814,000000,21.6544,21.8116,21.6507,21.8037,112915.32716328,0
+PRFZ.US,D,20170815,000000,21.8275,21.8275,21.6133,21.6153,96207.688107498,0
+PRFZ.US,D,20170816,000000,21.6663,21.7388,21.5896,21.6192,170788.63343235,0
+PRFZ.US,D,20170817,000000,21.5523,21.623,21.2264,21.2541,146335.6975147,0
+PRFZ.US,D,20170818,000000,21.2184,21.305,21.1342,21.2304,481420.35852871,0
+PRFZ.US,D,20170821,000000,21.2164,21.2244,21.1085,21.2124,143041.01831047,0
+PRFZ.US,D,20170822,000000,21.2598,21.4227,21.2598,21.3933,107660.13560413,0
+PRFZ.US,D,20170823,000000,21.2873,21.4246,21.2853,21.3696,136599.33485861,0
+PRFZ.US,D,20170824,000000,21.4405,21.4875,21.3816,21.4091,104874.68038818,0
+PRFZ.US,D,20170825,000000,21.4915,21.5603,21.4227,21.5073,191239.06880205,0
+PRFZ.US,D,20170828,000000,21.5779,21.5779,21.4563,21.523,182078.12925273,0
+PRFZ.US,D,20170829,000000,21.3462,21.5543,21.3462,21.5306,321692.070122,0
+PRFZ.US,D,20170830,000000,21.5153,21.674,21.5153,21.6584,136130.84878938,0
+PRFZ.US,D,20170831,000000,21.7193,21.8805,21.7193,21.8646,404451.15269879,0
+PRFZ.US,D,20170901,000000,21.9216,22.0375,21.8805,22.0218,202915.57485352,0
+PRFZ.US,D,20170905,000000,22.0297,22.0335,21.7096,21.7998,181517.98286561,0
+PRFZ.US,D,20170906,000000,21.9156,21.9156,21.7959,21.8568,176659.98601733,0
+PRFZ.US,D,20170907,000000,21.8843,21.8843,21.7271,21.8037,99375.061314657,0
+PRFZ.US,D,20170908,000000,21.7705,21.8785,21.7488,21.7979,103265.53258518,0
+PRFZ.US,D,20170911,000000,21.957,22.0748,21.957,22.0452,124143.71610505,0
+PRFZ.US,D,20170912,000000,22.0709,22.2005,22.0709,22.1927,93625.922486875,0
+PRFZ.US,D,20170913,000000,22.1828,22.2908,22.1828,22.2593,156886.81855205,0
+PRFZ.US,D,20170914,000000,22.2279,22.2613,22.1947,22.222,58555.666413387,0
+PRFZ.US,D,20170915,000000,22.2102,22.334,22.2024,22.3321,121760.54783986,0
+PRFZ.US,D,20170918,000000,22.3772,22.5324,22.3772,22.4812,135636.90152075,0
+PRFZ.US,D,20170919,000000,22.5304,22.5304,22.448,22.495,321498.56500646,0
+PRFZ.US,D,20170920,000000,22.5166,22.6128,22.5166,22.5815,429133.23941117,0
+PRFZ.US,D,20170921,000000,22.5834,22.6225,22.5539,22.5599,131919.56640623,0
+PRFZ.US,D,20170922,000000,22.5324,22.7033,22.5324,22.6815,235933.6582542,0
+PRFZ.US,D,20170925,000000,22.6815,22.7562,22.5715,22.6993,132377.86799569,0
+PRFZ.US,D,20170926,000000,22.7404,22.8643,22.7404,22.8092,73267.147435062,0
+PRFZ.US,D,20170927,000000,22.9075,23.2294,22.8486,23.1804,204305.75634156,0
+PRFZ.US,D,20170928,000000,23.145,23.2374,23.0704,23.2217,94364.297269894,0
+PRFZ.US,D,20170929,000000,23.2392,23.3317,23.2392,23.2942,97862.666069438,0
+PRFZ.US,D,20171002,000000,23.2727,23.5142,23.2727,23.5142,669140.68957167,0
+PRFZ.US,D,20171003,000000,23.5711,23.636,23.4946,23.636,149716.94479694,0
+PRFZ.US,D,20171004,000000,23.6221,23.6712,23.5102,23.5516,132617.20327018,0
+PRFZ.US,D,20171005,000000,23.634,23.6889,23.5928,23.6518,68322.582508779,0
+PRFZ.US,D,20171006,000000,23.5691,23.6518,23.5476,23.6162,80111.117837677,0
+PRFZ.US,D,20171009,000000,23.6576,23.6692,23.5102,23.5379,269679.93195813,0
+PRFZ.US,D,20171010,000000,23.6241,23.6498,23.5476,23.5928,213828.24492257,0
+PRFZ.US,D,20171011,000000,23.581,23.6261,23.5572,23.5928,90458.549279712,0
+PRFZ.US,D,20171012,000000,23.5339,23.6261,23.477,23.5476,114412.44568884,0
+PRFZ.US,D,20171013,000000,23.6301,23.634,23.528,23.528,119173.68997935,0
+PRFZ.US,D,20171016,000000,23.5889,23.6518,23.5004,23.524,131563.10961443,0
+PRFZ.US,D,20171017,000000,23.5182,23.585,23.4082,23.4474,251908.01476684,0
+PRFZ.US,D,20171018,000000,23.524,23.6221,23.524,23.5592,79571.34041009,0
+PRFZ.US,D,20171019,000000,23.4258,23.5299,23.3532,23.5299,100077.7904185,0
+PRFZ.US,D,20171020,000000,23.6518,23.7106,23.6518,23.6732,91706.148051023,0
+PRFZ.US,D,20171023,000000,23.7164,23.7164,23.4946,23.5102,148861.44849661,0
+PRFZ.US,D,20171024,000000,23.5711,23.6558,23.5691,23.5791,90153.014886738,0
+PRFZ.US,D,20171025,000000,23.5419,23.5419,23.2906,23.4436,116434.06492235,0
+PRFZ.US,D,20171026,000000,23.5062,23.5869,23.4887,23.526,112141.30670107,0
+PRFZ.US,D,20171027,000000,23.4474,23.6498,23.4456,23.6399,86995.826159343,0
+PRFZ.US,D,20171030,000000,23.5889,23.5889,23.2846,23.3847,243969.21278941,0
+PRFZ.US,D,20171031,000000,23.4456,23.6261,23.4456,23.5612,154982.32083586,0
+PRFZ.US,D,20171101,000000,23.7321,23.7321,23.355,23.4887,445041.39680533,0
+PRFZ.US,D,20171102,000000,23.4926,23.5909,23.4062,23.5379,186717.15978605,0
+PRFZ.US,D,20171103,000000,23.4867,23.5516,23.4533,23.477,1332664.6385526,0
+PRFZ.US,D,20171106,000000,23.4887,23.6103,23.477,23.5476,169495.2045021,0
+PRFZ.US,D,20171107,000000,23.3396,23.4042,23.204,23.2961,262673.00987927,0
+PRFZ.US,D,20171108,000000,23.2649,23.3926,23.1352,23.355,337162.29488624,0
+PRFZ.US,D,20171109,000000,23.1901,23.3946,23.088,23.2906,274884.20111845,0
+PRFZ.US,D,20171110,000000,23.2609,23.363,23.2609,23.2942,186482.91675143,0
+PRFZ.US,D,20171113,000000,23.2217,23.3159,23.1294,23.2746,113724.99330465,0
+PRFZ.US,D,20171114,000000,23.1881,23.2589,23.1804,23.2374,93890.718960782,0
+PRFZ.US,D,20171115,000000,23.0784,23.2118,23.0388,23.0999,144028.91284775,0
+PRFZ.US,D,20171116,000000,23.2294,23.5516,23.2294,23.4651,116566.46315931,0
+PRFZ.US,D,20171117,000000,23.4592,23.6459,23.4592,23.5988,117406.68273999,0
+PRFZ.US,D,20171120,000000,23.6008,23.7695,23.5988,23.7675,111077.02856554,0
+PRFZ.US,D,20171121,000000,23.8481,24.0366,23.7873,23.9934,172479.25707347,0
+PRFZ.US,D,20171122,000000,24.0876,24.1054,23.966,23.966,93987.47151856,0
+PRFZ.US,D,20171124,000000,24.0483,24.0483,23.9542,23.9934,27467.541928326,0
+PRFZ.US,D,20171127,000000,23.9973,24.0661,23.8952,23.9051,135331.36712777,0
+PRFZ.US,D,20171128,000000,23.962,24.231,23.9383,24.2253,130621.0452361,0
+PRFZ.US,D,20171129,000000,24.3193,24.3999,24.2684,24.2879,178574.66821329,0
+PRFZ.US,D,20171130,000000,24.4078,24.4429,24.2743,24.3193,247844.40734029,0
+PRFZ.US,D,20171201,000000,24.3351,24.3351,23.6221,24.1996,300406.50741151,0
+PRFZ.US,D,20171204,000000,24.4666,24.6455,24.123,24.1366,179088.98444147,0
+PRFZ.US,D,20171205,000000,24.1799,24.1799,23.9423,23.9561,90214.121765336,0
+PRFZ.US,D,20171206,000000,23.8619,23.9698,23.7753,23.7853,119912.06476237,0
+PRFZ.US,D,20171207,000000,23.8009,24.0286,23.7283,23.9225,114386.98448943,0
+PRFZ.US,D,20171208,000000,24.0876,24.0876,23.911,23.9225,136752.10205509,0
+PRFZ.US,D,20171211,000000,23.9757,24.0011,23.8794,23.909,92999.576981273,0
+PRFZ.US,D,20171212,000000,23.909,23.9953,23.8461,23.8481,149666.02239812,0
+PRFZ.US,D,20171213,000000,23.8834,24.1112,23.8814,23.962,176048.91723138,0
+PRFZ.US,D,20171214,000000,23.9757,24.0211,23.6909,23.7321,114035.6199375,0
+PRFZ.US,D,20171215,000000,23.8774,24.2074,23.8619,24.0661,179048.24652241,0
+PRFZ.US,D,20171218,000000,24.284,24.439,24.2486,24.3588,162656.32633938,0
+PRFZ.US,D,20171219,000000,24.4117,24.5375,24.1836,24.2016,266232.48555742,0
+PRFZ.US,D,20171220,000000,24.3173,24.3428,24.2016,24.2684,428155.52935364,0
+PRFZ.US,D,20171221,000000,24.3389,24.4489,24.3389,24.388,178640.86733177,0
+PRFZ.US,D,20171222,000000,24.3743,24.3743,24.2782,24.3273,169917.86041237,0
+PRFZ.US,D,20171226,000000,24.2664,24.3664,24.2664,24.3428,77315.478141966,0
+PRFZ.US,D,20171227,000000,24.3743,24.4429,24.284,24.3351,100607.38336632,0
+PRFZ.US,D,20171228,000000,24.3763,24.4137,24.3114,24.4137,92200.095319662,0
+PRFZ.US,D,20171229,000000,24.5038,24.5038,24.2329,24.2387,174144.41951518,0
+PRFZ.US,D,20180102,000000,24.2996,24.4706,24.2802,24.4429,748167.16031433,0
+PRFZ.US,D,20180103,000000,24.4746,24.5236,24.3919,24.4706,267984.21607713,0
+PRFZ.US,D,20180104,000000,24.5529,24.6531,24.4845,24.5549,115721.15133875,0
+PRFZ.US,D,20180105,000000,24.5687,24.6355,24.4979,24.6355,275179.55103166,0
+PRFZ.US,D,20180108,000000,24.6276,24.7475,24.4706,24.722,192114.9340619,0
+PRFZ.US,D,20180109,000000,24.7081,24.7788,24.6473,24.6473,155807.26369689,0
+PRFZ.US,D,20180110,000000,24.5826,24.6749,24.5018,24.6061,135769.29975769,0
+PRFZ.US,D,20180111,000000,24.7041,25.0753,24.7041,25.0558,425186.75350193,0
+PRFZ.US,D,20180112,000000,25.1129,25.2385,24.9949,25.154,161174.48453345,0
+PRFZ.US,D,20180116,000000,25.3189,25.3424,24.8062,24.8633,248949.42339488,0
+PRFZ.US,D,20180117,000000,24.9911,25.1599,24.9378,25.101,283938.20363024,0
+PRFZ.US,D,20180118,000000,25.0733,25.0733,24.9438,24.9653,239376.01241503,0
+PRFZ.US,D,20180119,000000,25.0733,25.2815,24.9733,25.2795,289779.00277592,0
+PRFZ.US,D,20180122,000000,25.248,25.3523,25.1991,25.3523,226986.59277997,0
+PRFZ.US,D,20180123,000000,25.3385,25.4663,25.2305,25.4212,220356.49645243,0
+PRFZ.US,D,20180124,000000,25.4643,25.5252,25.2011,25.2974,432560.31685236,0
+PRFZ.US,D,20180125,000000,25.4328,25.4328,25.1659,25.2795,295915.1518348,0
+PRFZ.US,D,20180126,000000,25.3796,25.3855,25.2463,25.3816,202492.91894324,0
+PRFZ.US,D,20180129,000000,25.3266,25.3583,25.1342,25.1402,230174.33494666,0
+PRFZ.US,D,20180130,000000,24.9398,25.0263,24.824,24.8928,260906.00263991,0
+PRFZ.US,D,20180131,000000,24.9027,25.0342,24.6945,24.777,539247.83463887,0
+PRFZ.US,D,20180201,000000,24.663,24.8868,24.663,24.8437,227037.51517879,0
+PRFZ.US,D,20180202,000000,24.663,24.6806,24.2958,24.3528,288062.91793538,0
+PRFZ.US,D,20180205,000000,24.1307,24.3134,23.4416,23.4416,378103.9035447,0
+PRFZ.US,D,20180206,000000,22.9704,23.8049,22.9232,23.7009,1435232.5342738,0
+PRFZ.US,D,20180207,000000,23.7439,23.8619,23.6459,23.7144,403473.44264126,0
+PRFZ.US,D,20180208,000000,23.7635,23.7635,23.0605,23.0605,280093.56251866,0
+PRFZ.US,D,20180209,000000,23.2079,23.4219,22.6245,23.249,767166.30731739,0
+PRFZ.US,D,20180212,000000,23.3297,23.6008,23.0939,23.4926,334387.02415006,0
+PRFZ.US,D,20180213,000000,23.4219,23.5632,23.3649,23.5632,123008.14661116,0
+PRFZ.US,D,20180214,000000,23.4219,24.0266,23.4082,23.9953,155399.88450625,0
+PRFZ.US,D,20180215,000000,24.1876,24.2466,23.9836,24.2407,218961.22272452,0
+PRFZ.US,D,20180216,000000,24.1505,24.4588,24.1505,24.3173,248796.65619839,0
+PRFZ.US,D,20180220,000000,24.1799,24.3568,24.0542,24.123,188142.98695325,0
+PRFZ.US,D,20180221,000000,24.125,24.4921,24.125,24.1406,232002.44906461,0
+PRFZ.US,D,20180222,000000,24.119,24.3783,24.0876,24.1131,366605.62588911,0
+PRFZ.US,D,20180223,000000,24.2466,24.3919,24.1486,24.3919,198729.75366979,0
+PRFZ.US,D,20180226,000000,24.4921,24.5433,24.3016,24.5018,285898.71598515,0
+PRFZ.US,D,20180227,000000,24.5058,24.5962,24.1603,24.1603,170865.01703059,0
+PRFZ.US,D,20180228,000000,24.2349,24.2349,23.7734,23.7753,300462.52205022,0
+PRFZ.US,D,20180301,000000,23.7655,23.9757,23.4887,23.6929,374437.49082902,0
+PRFZ.US,D,20180302,000000,23.4631,24.0581,23.4631,24.0246,478680.73347172,0
+PRFZ.US,D,20180305,000000,23.9168,24.2644,23.8714,24.1816,1014038.0968401,0
+PRFZ.US,D,20180306,000000,24.2919,24.4548,24.0935,24.4509,193800.46546314,0
+PRFZ.US,D,20180307,000000,24.2545,24.6551,24.2545,24.6081,188275.38519021,0
+PRFZ.US,D,20180308,000000,24.6256,24.724,24.4568,24.5415,185596.86701181,0
+PRFZ.US,D,20180309,000000,24.6885,24.9398,24.659,24.9378,179898.65058285,0
+PRFZ.US,D,20180312,000000,24.9614,25.0733,24.9223,25.0164,142648.91583948,0
+PRFZ.US,D,20180313,000000,25.1441,25.1619,24.881,24.9143,430859.50873147,0
+PRFZ.US,D,20180314,000000,25.0087,25.0087,24.7551,24.7908,150623.3634961,0
+PRFZ.US,D,20180315,000000,24.8417,24.8417,24.612,24.6845,184140.48640529,0
+PRFZ.US,D,20180316,000000,24.6945,24.8948,24.6945,24.8397,148367.50122798,0
+PRFZ.US,D,20180319,000000,24.6473,24.6945,24.3508,24.5962,299342.22927599,0
+PRFZ.US,D,20180320,000000,24.6021,24.6865,24.5058,24.5588,113893.03722079,0
+PRFZ.US,D,20180321,000000,24.5886,24.8594,24.5295,24.7061,213074.59341989,0
+PRFZ.US,D,20180322,000000,24.5098,24.661,24.2094,24.2094,131074.25458567,0
+PRFZ.US,D,20180323,000000,24.2486,24.2978,23.7049,23.7068,468048.13659624,0
+PRFZ.US,D,20180326,000000,23.9051,24.1836,23.7793,24.1799,1403772.6762773,0
+PRFZ.US,D,20180327,000000,24.2644,24.2644,23.7068,23.7892,203353.50748345,0
+PRFZ.US,D,20180328,000000,23.8383,23.915,23.7068,23.795,285160.34120213,0
+PRFZ.US,D,20180329,000000,23.8893,24.2016,23.8893,24.0757,107975.85447687,0
+PRFZ.US,D,20180402,000000,23.9737,24.0111,23.3317,23.4847,362149.91599159,0
+PRFZ.US,D,20180403,000000,23.6181,23.8224,23.528,23.7853,439226.05885905,0
+PRFZ.US,D,20180404,000000,23.5182,24.1446,23.5182,24.1015,207203.24083491,0
+PRFZ.US,D,20180405,000000,24.2193,24.3763,24.1683,24.3408,132963.47558223,0
+PRFZ.US,D,20180406,000000,24.1876,24.3743,23.74,23.9225,282756.8039774,0
+PRFZ.US,D,20180409,000000,24.0757,24.1663,23.8521,23.8541,120197.23019581,0
+PRFZ.US,D,20180410,000000,24.1623,24.3939,24.1054,24.3075,112110.75326177,0
+PRFZ.US,D,20180411,000000,24.3313,24.4489,24.1836,24.3313,108851.71973673,0
+PRFZ.US,D,20180412,000000,24.4628,24.5628,24.4117,24.4845,238846.41946722,0
+PRFZ.US,D,20180413,000000,24.5924,24.5924,24.3408,24.4058,284416.87417923,0
+PRFZ.US,D,20180416,000000,24.5098,24.7298,24.4254,24.671,202518.38014267,0
+PRFZ.US,D,20180417,000000,24.7868,24.9537,24.777,24.8868,103270.62482507,0
+PRFZ.US,D,20180418,000000,24.9398,25.105,24.9398,24.9871,138096.45338417,0
+PRFZ.US,D,20180419,000000,24.9263,24.9537,24.7378,24.818,203440.07556147,0
+PRFZ.US,D,20180420,000000,24.8101,24.8121,24.6217,24.671,108403.60262703,0
+PRFZ.US,D,20180423,000000,24.7041,24.7987,24.5904,24.6455,67792.989560955,0
+PRFZ.US,D,20180424,000000,24.7398,24.824,24.4196,24.5118,134037.93819751,0
+PRFZ.US,D,20180425,000000,24.5315,24.5962,24.3389,24.5256,449817.91781548,0
+PRFZ.US,D,20180426,000000,24.5806,24.6826,24.4865,24.6178,87942.982777562,0
+PRFZ.US,D,20180427,000000,24.6531,24.6531,24.4469,24.5569,98219.122861242,0
+PRFZ.US,D,20180430,000000,24.5667,24.6512,24.3428,24.3468,201861.48119777,0
+PRFZ.US,D,20180501,000000,24.3213,24.4254,24.0581,24.4254,184150.67088507,0
+PRFZ.US,D,20180502,000000,24.3899,24.6336,24.3723,24.4865,71785.305629148,0
+PRFZ.US,D,20180503,000000,24.4254,24.4352,24.1131,24.3293,157828.88293039,0
+PRFZ.US,D,20180504,000000,24.2253,24.7571,24.2253,24.6435,105485.74917413,0
+PRFZ.US,D,20180507,000000,24.7591,24.9478,24.7456,24.8319,161933.228276,0
+PRFZ.US,D,20180508,000000,24.8319,24.9418,24.816,24.93,105684.34652956,0
+PRFZ.US,D,20180509,000000,25.0302,25.1639,24.9438,25.1223,172871.35954445,0
+PRFZ.US,D,20180510,000000,25.1696,25.2756,25.1186,25.2011,64814.029229461,0
+PRFZ.US,D,20180511,000000,25.2445,25.3073,25.1795,25.248,197629.82985509,0
+PRFZ.US,D,20180514,000000,25.2934,25.3583,25.1303,25.1422,195852.63813595,0
+PRFZ.US,D,20180515,000000,25.044,25.1932,25.0223,25.1441,142541.97880195,0
+PRFZ.US,D,20180516,000000,25.1932,25.4722,25.1932,25.4053,102252.1768485,0
+PRFZ.US,D,20180517,000000,25.4603,25.6017,25.4603,25.5348,155262.39402942,0
+PRFZ.US,D,20180518,000000,25.5547,25.5977,25.5408,25.5507,128304.07608938,0
+PRFZ.US,D,20180521,000000,25.6388,25.7864,25.6388,25.7765,143209.0622266,0
+PRFZ.US,D,20180522,000000,25.7943,25.849,25.5742,25.5782,102440.58972416,0
+PRFZ.US,D,20180523,000000,25.4485,25.6232,25.4485,25.6155,231146.95276429,0
+PRFZ.US,D,20180524,000000,25.5861,25.6388,25.4603,25.6096,355952.66005412,0
+PRFZ.US,D,20180525,000000,25.5842,25.5918,25.4801,25.5427,118893.61678579,0
+PRFZ.US,D,20180529,000000,25.3759,25.6017,25.3229,25.5153,197120.60586679,0
+PRFZ.US,D,20180530,000000,25.6408,25.9277,25.6408,25.857,110939.5380887,0
+PRFZ.US,D,20180531,000000,25.857,25.8944,25.5977,25.6312,266105.17956035,0
+PRFZ.US,D,20180601,000000,25.7864,25.847,25.7527,25.798,256623.4288984,0
+PRFZ.US,D,20180604,000000,25.9767,25.9947,25.8156,25.9947,553816.7329438,0
+PRFZ.US,D,20180605,000000,25.9454,26.1672,25.9454,26.1612,585246.03750103,0
+PRFZ.US,D,20180606,000000,26.2143,26.3162,26.1357,26.3109,247610.16430567,0
+PRFZ.US,D,20180607,000000,26.3361,26.399,26.1889,26.2909,184140.48640529,0
+PRFZ.US,D,20180608,000000,26.342,26.3658,26.2536,26.3539,180973.11319813,0
+PRFZ.US,D,20180611,000000,26.3792,26.4679,26.3559,26.4344,131491.81825607,0
+PRFZ.US,D,20180612,000000,26.4854,26.568,26.4148,26.4914,153296.78943462,0
+PRFZ.US,D,20180613,000000,26.5463,26.5463,26.3499,26.3695,328047.18549586,0
+PRFZ.US,D,20180614,000000,26.4304,26.4914,26.3009,26.4559,136894.68477181,0
+PRFZ.US,D,20180615,000000,26.3322,26.5051,26.2851,26.4639,170498.37575903,0
+PRFZ.US,D,20180618,000000,26.3302,26.6211,26.3302,26.6211,96182.226908081,0
+PRFZ.US,D,20180619,000000,26.5168,26.6444,26.3109,26.6344,180087.06345851,0
+PRFZ.US,D,20180620,000000,26.7801,26.8526,26.6701,26.8271,111825.58782833,0
+PRFZ.US,D,20180621,000000,26.8271,26.8271,26.5324,26.5738,353987.05545932,0
+PRFZ.US,D,20180622,000000,26.729,26.729,26.5423,26.6251,162895.66161387,0
+PRFZ.US,D,20180625,000000,26.5602,26.5621,26.1142,26.2616,254454.13470828,0
+PRFZ.US,D,20180626,000000,26.3302,26.4814,26.2281,26.4049,175300.35796859,0
+PRFZ.US,D,20180627,000000,26.4659,26.5285,26.0337,26.0456,245364.48651732,0
+PRFZ.US,D,20180628,000000,26.0397,26.1477,25.8805,26.0828,172479.25707347,0
+PRFZ.US,D,20180629,000000,26.2163,26.2653,26.0729,26.0946,157446.96493917,0
+PRFZ.US,D,20180702,000000,25.955,26.2281,25.8747,26.2281,911597.50711588,0
+PRFZ.US,D,20180703,000000,26.3049,26.4225,26.2831,26.2929,329574.85746072,0
+PRFZ.US,D,20180705,000000,26.4108,26.5874,26.2732,26.5874,211888.10152718,0
+PRFZ.US,D,20180706,000000,26.5854,26.8096,26.5854,26.7801,159463.4919328,0
+PRFZ.US,D,20180709,000000,26.9154,26.9743,26.8251,26.9743,133656.0202063,0
+PRFZ.US,D,20180710,000000,27.0274,27.0432,26.7956,26.8783,154590.21836486,0
+PRFZ.US,D,20180711,000000,26.7112,26.8764,26.6306,26.6364,158832.05418733,0
+PRFZ.US,D,20180712,000000,26.7525,26.7701,26.5384,26.6974,231819.12842883,0
+PRFZ.US,D,20180713,000000,26.6857,26.8585,26.6837,26.6936,139751.43134612,0
+PRFZ.US,D,20180716,000000,26.7565,26.7565,26.4364,26.5384,130534.47715808,0
+PRFZ.US,D,20180717,000000,26.5051,26.6936,26.4519,26.627,160079.65295863,0
+PRFZ.US,D,20180718,000000,26.5993,26.7072,26.5031,26.7072,148357.3167482,0
+PRFZ.US,D,20180719,000000,26.6364,26.8605,26.6364,26.8387,137836.74915014,0
+PRFZ.US,D,20180720,000000,26.835,26.8526,26.6974,26.729,254576.34846547,0
+PRFZ.US,D,20180723,000000,26.723,26.7602,26.5835,26.7013,125391.31487636,0
+PRFZ.US,D,20180724,000000,26.7896,26.8153,26.4148,26.5011,228605.92506271,0
+PRFZ.US,D,20180725,000000,26.4992,26.5522,26.3774,26.5384,211883.0092873,0
+PRFZ.US,D,20180726,000000,26.5522,26.8387,26.5522,26.7466,117666.38697402,0
+PRFZ.US,D,20180727,000000,26.7781,26.8036,26.2556,26.2969,172907.00522364,0
+PRFZ.US,D,20180730,000000,26.3147,26.4188,26.1612,26.1712,188662.3954213,0
+PRFZ.US,D,20180731,000000,26.2106,26.4894,26.1652,26.4304,242013.79267438,0
+PRFZ.US,D,20180801,000000,26.4264,26.4499,26.1947,26.3871,172764.42250691,0
+PRFZ.US,D,20180802,000000,26.2556,26.5483,26.2556,26.5305,302244.80600924,0
+PRFZ.US,D,20180803,000000,26.6013,26.6191,26.3755,26.4754,187985.12751688,0
+PRFZ.US,D,20180806,000000,26.4579,26.6344,26.4579,26.6111,106977.77545982,0
+PRFZ.US,D,20180807,000000,26.7152,26.7622,26.6344,26.6344,124729.32369158,0
+PRFZ.US,D,20180808,000000,26.6364,26.6721,26.4914,26.6231,130060.89884897,0
+PRFZ.US,D,20180809,000000,26.6741,26.7936,26.6681,26.6877,123985.85666868,0
+PRFZ.US,D,20180810,000000,26.5602,26.7661,26.5188,26.6324,118898.70902568,0
+PRFZ.US,D,20180813,000000,26.6444,26.6681,26.3715,26.4716,126338.47149458,0
+PRFZ.US,D,20180814,000000,26.5285,26.7781,26.5285,26.7407,100785.61176222,0
+PRFZ.US,D,20180815,000000,26.6151,26.6799,26.2712,26.4088,87255.530393373,0
+PRFZ.US,D,20180816,000000,26.5149,26.7092,26.5149,26.6111,132169.08616049,0
+PRFZ.US,D,20180817,000000,26.5621,26.7741,26.5502,26.7661,89832.20377412,0
+PRFZ.US,D,20180820,000000,26.8134,26.9214,26.729,26.8644,134277.27347201,0
+PRFZ.US,D,20180821,000000,26.9253,27.2455,26.9253,27.1668,196249.83284682,0
+PRFZ.US,D,20180822,000000,27.1728,27.2475,27.151,27.2276,234187.01997437,0
+PRFZ.US,D,20180823,000000,27.2257,27.2668,27.0824,27.1492,97989.97206651,0
+PRFZ.US,D,20180824,000000,27.2435,27.2925,27.2257,27.2688,113623.14850699,0
+PRFZ.US,D,20180827,000000,27.3809,27.4652,27.2629,27.2728,174108.77383599,0
+PRFZ.US,D,20180828,000000,27.3535,27.3809,27.1945,27.2688,91278.399900859,0
+PRFZ.US,D,20180829,000000,27.2533,27.3946,27.2119,27.3631,178961.6784444,0
+PRFZ.US,D,20180830,000000,27.3651,27.4221,27.2159,27.2925,473293.14367562,0
+PRFZ.US,D,20180831,000000,27.2198,27.4085,27.2198,27.3868,100337.49465253,0
+PRFZ.US,D,20180904,000000,27.3711,27.3711,27.0943,27.2396,296398.91462367,0
+PRFZ.US,D,20180905,000000,27.1925,27.1925,26.9586,27.1413,218584.39697319,0
+PRFZ.US,D,20180906,000000,27.1549,27.2198,26.9393,26.9646,117452.51289893,0
+PRFZ.US,D,20180907,000000,26.8724,27.0155,26.8076,26.8957,278662.64311156,0
+PRFZ.US,D,20180910,000000,27.0096,27.0314,26.8783,26.9135,105343.16645742,0
+PRFZ.US,D,20180911,000000,26.8466,27.0058,26.7956,26.9373,95372.560766706,0
+PRFZ.US,D,20180912,000000,26.9411,26.9723,26.7347,26.9214,135998.45055244,0
+PRFZ.US,D,20180913,000000,26.9903,27.0214,26.8822,26.9194,100495.3540889,0
+PRFZ.US,D,20180914,000000,26.9393,27.0923,26.9115,27.0274,152986.16280176,0
+PRFZ.US,D,20180917,000000,27.0412,27.0412,26.7821,26.7821,118684.83495059,0
+PRFZ.US,D,20180918,000000,26.8251,26.9411,26.8076,26.8744,68378.597147485,0
+PRFZ.US,D,20180919,000000,26.8957,26.9883,26.7033,26.7761,126109.32069985,0
+PRFZ.US,D,20180920,000000,26.8822,26.9959,26.8331,26.9941,115522.55398331,0
+PRFZ.US,D,20180921,000000,27.0353,27.1178,26.8783,26.9135,293043.12854085,0
+PRFZ.US,D,20180924,000000,26.8271,26.8802,26.6641,26.7701,268101.33759444,0
+PRFZ.US,D,20180925,000000,26.8466,26.8917,26.8016,26.8427,102114.68637165,0
+PRFZ.US,D,20180926,000000,26.8407,26.888,26.5815,26.6211,126521.79213036,0
+PRFZ.US,D,20180927,000000,26.6484,26.7446,26.6211,26.6504,173482.4283304,0
+PRFZ.US,D,20180928,000000,26.5795,26.7877,26.5795,26.7446,148586.46754293,0
+PRFZ.US,D,20181001,000000,26.8566,26.8566,26.3871,26.4659,376820.65909421,0
+PRFZ.US,D,20181002,000000,26.448,26.4953,26.1907,26.2321,526145.50142016,0
+PRFZ.US,D,20181003,000000,26.2831,26.5502,26.2576,26.4639,244076.14982695,0
+PRFZ.US,D,20181004,000000,26.3851,26.3911,26.0946,26.1594,473140.37647913,0
+PRFZ.US,D,20181005,000000,26.1457,26.2556,25.7234,25.9337,429133.23941117,0
+PRFZ.US,D,20181008,000000,25.8629,25.9434,25.7137,25.9099,422167.05525137,0
+PRFZ.US,D,20181009,000000,25.9099,26.0259,25.802,25.8136,157319.6589421,0
+PRFZ.US,D,20181010,000000,25.7487,25.7547,25.0813,25.109,837785.49001331,0
+PRFZ.US,D,20181011,000000,25.0087,25.1639,24.614,24.614,891050.3191884,0
+PRFZ.US,D,20181012,000000,24.9458,24.9498,24.3843,24.6355,1030185.5895087,0
+PRFZ.US,D,20181015,000000,24.6178,24.9263,24.5018,24.7651,870701.72861637,0
+PRFZ.US,D,20181016,000000,24.9223,25.4308,24.7691,25.3995,271345.09439984,0
+PRFZ.US,D,20181017,000000,25.2974,25.3169,25.0342,25.2934,195155.001272,0
+PRFZ.US,D,20181018,000000,25.105,25.215,24.7436,24.818,159234.34113807,0
+PRFZ.US,D,20181019,000000,24.9143,25.0067,24.5098,24.5706,226553.75238991,0
+PRFZ.US,D,20181022,000000,24.6296,24.7318,24.494,24.5415,175483.67860438,0
+PRFZ.US,D,20181023,000000,24.1916,24.4959,23.9225,24.3173,2052676.8045544,0
+PRFZ.US,D,20181024,000000,24.3095,24.3703,23.477,23.4847,217769.63859192,0
+PRFZ.US,D,20181025,000000,23.636,24.0286,23.5711,23.9188,793808.90638468,0
+PRFZ.US,D,20181026,000000,23.6518,23.9601,23.2806,23.6692,651684.49125312,0
+PRFZ.US,D,20181029,000000,23.962,24.125,23.302,23.5516,947324.66213427,0
+PRFZ.US,D,20181030,000000,23.5222,24.072,23.5222,24.0446,328836.48267771,0
+PRFZ.US,D,20181031,000000,24.3351,24.3625,24.0995,24.1034,301969.82505556,0
+PRFZ.US,D,20181101,000000,24.2133,24.6041,24.2133,24.5529,309205.89792915,0
+PRFZ.US,D,20181102,000000,24.6276,24.7691,24.4332,24.669,567504.67374901,0
+PRFZ.US,D,20181105,000000,24.7061,24.7691,24.4628,24.6787,528314.79561027,0
+PRFZ.US,D,20181106,000000,24.6158,24.8379,24.6158,24.8101,176996.0738496,0
+PRFZ.US,D,20181107,000000,24.9203,25.1501,24.8027,25.1481,161230.49917217,0
+PRFZ.US,D,20181108,000000,25.0027,25.207,25.0027,25.0813,228071.23987501,0
+PRFZ.US,D,20181109,000000,24.9263,24.9263,24.5018,24.6749,260916.18711968,0
+PRFZ.US,D,20181112,000000,24.6355,24.6749,24.2114,24.2329,749725.38571851,0
+PRFZ.US,D,20181113,000000,24.3899,24.5178,24.1151,24.1486,472809.38088674,0
+PRFZ.US,D,20181114,000000,24.3428,24.4313,23.8581,24.0051,392703.35528895,0
+PRFZ.US,D,20181115,000000,23.8754,24.2978,23.7932,24.2802,1235066.7689569,0
+PRFZ.US,D,20181116,000000,24.1094,24.3548,24.0522,24.3036,422630.44908071,0
+PRFZ.US,D,20181119,000000,24.2644,24.2939,23.8264,23.8814,274940.21575716,0
+PRFZ.US,D,20181120,000000,23.5791,23.7538,23.355,23.4278,1733215.135501,0
+PRFZ.US,D,20181121,000000,23.4907,23.909,23.4907,23.7068,266008.42700256,0
+PRFZ.US,D,20181123,000000,23.4926,23.8421,23.4926,23.685,422482.77412411,0
+PRFZ.US,D,20181126,000000,23.8992,24.0151,23.7558,23.909,245817.69586689,0
+PRFZ.US,D,20181127,000000,23.7912,23.9265,23.7283,23.7616,330578.02871765,0
+PRFZ.US,D,20181128,000000,23.8441,24.3488,23.6558,24.3408,459900.55278361,0
+PRFZ.US,D,20181129,000000,24.2525,24.388,24.0542,24.2486,220371.77317208,0
+PRFZ.US,D,20181130,000000,24.1683,24.3803,24.1643,24.3548,239824.12952474,0
+PRFZ.US,D,20181203,000000,24.612,24.6236,24.2525,24.5471,501504.15262684,0
+PRFZ.US,D,20181204,000000,24.4765,24.5138,23.4946,23.5516,598205.78800301,0
+PRFZ.US,D,20181206,000000,23.2942,23.4751,22.9152,23.4631,2535242.9170567,0
+PRFZ.US,D,20181207,000000,23.4671,23.6692,22.9467,23.0468,451050.23986714,0
+PRFZ.US,D,20181210,000000,23.0388,23.1254,22.6245,22.9407,3286694.5720955,0
+PRFZ.US,D,20181211,000000,23.2609,23.3059,22.7503,22.8878,677980.81800837,0
+PRFZ.US,D,20181212,000000,23.145,23.3867,23.0822,23.088,846890.41492394,0
+PRFZ.US,D,20181213,000000,23.1645,23.2,22.7404,22.7797,1007402.9082726,0
+PRFZ.US,D,20181214,000000,22.5913,22.8387,22.3752,22.45,1647008.6065234,0
+PRFZ.US,D,20181217,000000,22.3732,22.5304,21.8429,21.9411,3055328.6530163,0
+PRFZ.US,D,20181218,000000,22.1121,22.2437,21.8685,21.9058,1508896.8764197,0
+PRFZ.US,D,20181219,000000,21.9275,22.169,21.3933,21.4856,1187021.4856619,0
+PRFZ.US,D,20181220,000000,21.4445,21.5543,20.9319,21.1478,2323059.4656163,0
+PRFZ.US,D,20181221,000000,21.2833,21.3816,20.6393,20.6667,3794243.2134633,0
+PRFZ.US,D,20181224,000000,20.5311,20.6549,20.2565,20.2565,1543834.7342563,0
+PRFZ.US,D,20181226,000000,20.3192,21.1872,20.2248,21.1793,1312305.8635007,0
+PRFZ.US,D,20181227,000000,20.8691,21.2401,20.5529,21.2343,1626451.2341162,0
+PRFZ.US,D,20181228,000000,21.2362,21.6349,21.1576,21.3383,2709972.9441584,0
+PRFZ.US,D,20181231,000000,21.4622,21.4678,21.1576,21.4678,1258429.9655397,0
+PRFZ.US,D,20190102,000000,21.1576,21.6918,21.1124,21.625,657744.25671373,0
+PRFZ.US,D,20190103,000000,21.4955,21.623,21.1852,21.3167,697682.69411532,0
+PRFZ.US,D,20190104,000000,21.5683,22.0962,21.5683,22.0355,482993.86065253,0
+PRFZ.US,D,20190107,000000,22.061,22.499,21.9806,22.3792,727446.83623083,0
+PRFZ.US,D,20190108,000000,22.5656,22.7325,22.3949,22.7228,484109.06118688,0
+PRFZ.US,D,20190109,000000,22.8407,22.9838,22.7503,22.9328,370287.31532446,0
+PRFZ.US,D,20190110,000000,22.7582,23.0017,22.6934,22.9838,273351.4369137,0
+PRFZ.US,D,20190111,000000,22.9075,23.0468,22.8643,23.0253,246800.49816429,0
+PRFZ.US,D,20190114,000000,22.8583,22.9799,22.8092,22.8092,214755.03258125,0
+PRFZ.US,D,20190115,000000,22.8721,22.9664,22.77,22.9447,206047.30238149,0
+PRFZ.US,D,20190116,000000,22.9799,23.1765,22.9799,23.0939,202625.3171802,0
+PRFZ.US,D,20190117,000000,23.0056,23.3532,23.0056,23.2846,362908.65973414,0
+PRFZ.US,D,20190118,000000,23.4456,23.6439,23.359,23.5419,608364.80656938,0
+PRFZ.US,D,20190122,000000,23.3492,23.4651,23.0468,23.1685,456514.21326148,0
+PRFZ.US,D,20190123,000000,23.2177,23.3453,22.9664,23.1254,241102.28173535,0
+PRFZ.US,D,20190124,000000,23.1174,23.3099,23.0822,23.2569,316716.95175643,0
+PRFZ.US,D,20190125,000000,23.4121,23.5592,23.4121,23.5102,206149.14717915,0
+PRFZ.US,D,20190128,000000,23.2846,23.4513,23.2277,23.4042,478146.04828401,0
+PRFZ.US,D,20190129,000000,23.4416,23.4456,23.3139,23.3708,292340.399437,0
+PRFZ.US,D,20190130,000000,23.4219,23.6792,23.2886,23.5869,428761.50589972,0
+PRFZ.US,D,20190131,000000,23.5771,23.7873,23.5534,23.7695,329523.9350619,0
+PRFZ.US,D,20190201,000000,23.7813,23.8638,23.7068,23.7932,1102877.313837,0
+PRFZ.US,D,20190204,000000,23.8165,24.0346,23.7675,24.0346,307825.90092089,0
+PRFZ.US,D,20190205,000000,24.0621,24.1426,23.9561,24.1054,231192.78292322,0
+PRFZ.US,D,20190206,000000,24.07,24.1112,23.968,24.0406,183030.37811082,0
+PRFZ.US,D,20190207,000000,23.9363,23.9757,23.6614,23.8324,685756.66830956,0
+PRFZ.US,D,20190208,000000,23.7283,23.8581,23.6949,23.8461,212015.40752425,0
+PRFZ.US,D,20190211,000000,23.9011,24.07,23.8481,24.07,237904.35508888,0
+PRFZ.US,D,20190212,000000,24.2253,24.3803,24.2253,24.3763,161648.06284256,0
+PRFZ.US,D,20190213,000000,24.4274,24.5098,24.3684,24.4666,122167.92703049,0
+PRFZ.US,D,20190214,000000,24.3684,24.6021,24.337,24.5197,445509.88287455,0
+PRFZ.US,D,20190215,000000,24.6296,24.873,24.6236,24.8574,254362.47439039,0
+PRFZ.US,D,20190219,000000,24.7611,24.9929,24.7611,24.9283,256811.84177407,0
+PRFZ.US,D,20190220,000000,24.9283,25.1109,24.9283,25.0693,228473.52682577,0
+PRFZ.US,D,20190221,000000,25.0263,25.0558,24.8908,24.9968,199967.16796133,0
+PRFZ.US,D,20190222,000000,25.0673,25.1912,25.0673,25.1756,187511.54920777,0
+PRFZ.US,D,20190225,000000,25.3149,25.3444,25.1204,25.1342,423541.96001976,0
+PRFZ.US,D,20190226,000000,25.0833,25.097,24.9163,24.9203,157966.37340722,0
+PRFZ.US,D,20190227,000000,24.8671,24.9713,24.824,24.9478,210991.86730779,0
+PRFZ.US,D,20190228,000000,24.9597,24.9733,24.8339,24.875,110985.36824765,0
+PRFZ.US,D,20190301,000000,25.0578,25.099,24.8594,25.0302,218884.83912628,0
+PRFZ.US,D,20190304,000000,25.103,25.103,24.669,24.818,391537.23235577,0
+PRFZ.US,D,20190305,000000,24.8671,24.8671,24.671,24.671,223987.26348894,0
+PRFZ.US,D,20190306,000000,24.671,24.671,24.2367,24.2664,129241.04822783,0
+PRFZ.US,D,20190307,000000,24.2329,24.2584,23.9776,24.0111,295024.0098553,0
+PRFZ.US,D,20190308,000000,23.8403,23.9874,23.8403,23.968,356721.58827643,0
+PRFZ.US,D,20190311,000000,24.0641,24.3333,24.0561,24.3333,267306.94817271,0
+PRFZ.US,D,20190312,000000,24.3608,24.4352,24.2802,24.3448,203704.87203538,0
+PRFZ.US,D,20190313,000000,24.4409,24.5608,24.439,24.4628,180637.02536587,0
+PRFZ.US,D,20190314,000000,24.4429,24.4489,24.3408,24.3703,72752.831206898,0
+PRFZ.US,D,20190315,000000,24.4216,24.5588,24.337,24.3843,144558.50579556,0
+PRFZ.US,D,20190318,000000,24.4294,24.5981,24.3389,24.5395,205120.51472282,0
+PRFZ.US,D,20190319,000000,24.669,24.669,24.3468,24.3959,229680.38767801,0
+PRFZ.US,D,20190320,000000,24.3763,24.5295,24.0857,24.2114,183605.80121759,0
+PRFZ.US,D,20190321,000000,24.3095,24.6101,24.3095,24.4921,229262.82400761,0
+PRFZ.US,D,20190322,000000,24.3095,24.3154,23.6261,23.6261,151855.68554776,0
+PRFZ.US,D,20190325,000000,23.6103,23.8638,23.4456,23.7086,516974.37739105,0
+PRFZ.US,D,20190326,000000,23.8675,24.068,23.7773,23.9443,288918.41423571,0
+PRFZ.US,D,20190327,000000,23.909,24.0091,23.6558,23.8972,175911.42675454,0
+PRFZ.US,D,20190328,000000,23.9462,24.1406,23.8521,24.1131,193937.95593998,0
+PRFZ.US,D,20190329,000000,24.2684,24.2919,24.0051,24.1307,248486.02956554,0
+PRFZ.US,D,20190401,000000,24.3253,24.4885,24.2919,24.4706,259541.2823513,0
+PRFZ.US,D,20190402,000000,24.3173,24.4176,24.2565,24.3253,3689633.329549,0
+PRFZ.US,D,20190403,000000,24.5098,24.6158,24.4117,24.4429,215142.04281235,0
+PRFZ.US,D,20190404,000000,24.4746,24.6256,24.4608,24.6256,158338.10691868,0
+PRFZ.US,D,20190405,000000,24.6865,24.8613,24.6865,24.8613,120787.93002222,0
+PRFZ.US,D,20190408,000000,24.7987,24.8633,24.722,24.8379,155440.62242531,0
+PRFZ.US,D,20190409,000000,24.7671,24.7671,24.4805,24.5098,347621.75560569,0
+PRFZ.US,D,20190410,000000,24.5588,24.8633,24.5588,24.8417,144456.66099791,0
+PRFZ.US,D,20190411,000000,24.8557,24.9047,24.7788,24.822,140179.17949628,0
+PRFZ.US,D,20190412,000000,24.9929,25.0362,24.8537,24.9418,170931.21614907,0
+PRFZ.US,D,20190415,000000,24.9733,24.9733,24.7908,24.8653,168059.19285512,0
+PRFZ.US,D,20190416,000000,24.9243,24.9752,24.8457,24.9713,171002.50750743,0
+PRFZ.US,D,20190417,000000,25.0203,25.0203,24.7571,24.8497,166877.7932023,0
+PRFZ.US,D,20190418,000000,24.8477,24.8948,24.6749,24.777,144848.76346889,0
+PRFZ.US,D,20190422,000000,24.7551,24.7788,24.5786,24.6749,134501.33202686,0
+PRFZ.US,D,20190423,000000,24.6965,25.0578,24.6945,24.9949,263294.26314498,0
+PRFZ.US,D,20190424,000000,24.9812,25.1263,24.9577,25.052,170493.28351915,0
+PRFZ.US,D,20190425,000000,24.9713,24.9713,24.6415,24.7691,126486.14645118,0
+PRFZ.US,D,20190426,000000,24.7591,25.0067,24.72,25.0047,134969.81809609,0
+PRFZ.US,D,20190429,000000,25.0223,25.1852,25.0223,25.1186,157604.82437554,0
+PRFZ.US,D,20190430,000000,25.101,25.1481,24.8082,24.9792,183106.76170907,0
+PRFZ.US,D,20190501,000000,25.0007,25.044,24.7551,24.7551,193138.47427837,0
+PRFZ.US,D,20190502,000000,24.7416,24.9243,24.5886,24.8062,152033.91394366,0
+PRFZ.US,D,20190503,000000,24.9438,25.2934,24.9123,25.2756,147007.87317925,0
+PRFZ.US,D,20190506,000000,24.871,25.313,24.8007,25.2425,230439.13142057,0
+PRFZ.US,D,20190507,000000,25.0362,25.052,24.5981,24.7808,278239.98720128,0
+PRFZ.US,D,20190508,000000,24.72,24.8594,24.6435,24.6435,143473.85870051,0
+PRFZ.US,D,20190509,000000,24.4332,24.6531,24.2272,24.5944,385273.77729981,0
+PRFZ.US,D,20190510,000000,24.4825,24.614,24.2387,24.5981,129154.48014981,0
+PRFZ.US,D,20190513,000000,24.1584,24.2173,23.8264,23.8873,431776.11191039,0
+PRFZ.US,D,20190514,000000,23.968,24.2446,23.9225,24.1836,304841.84834951,0
+PRFZ.US,D,20190515,000000,23.9737,24.2743,23.9207,24.2272,268172.6289528,0
+PRFZ.US,D,20190516,000000,24.2664,24.4885,24.2624,24.3154,115125.35927245,0
+PRFZ.US,D,20190517,000000,24.0995,24.3253,23.9542,23.9757,146004.70192231,0
+PRFZ.US,D,20190520,000000,23.74,23.9305,23.74,23.8126,342005.01501487,0
+PRFZ.US,D,20190521,000000,23.966,24.1386,23.966,24.0896,131919.56640623,0
+PRFZ.US,D,20190522,000000,23.9601,24.0051,23.8009,23.8541,137643.2440346,0
+PRFZ.US,D,20190523,000000,23.6281,23.6281,23.2334,23.3453,440840.29890194,0
+PRFZ.US,D,20190524,000000,23.5004,23.5612,23.3867,23.5062,177372.89960094,0
+PRFZ.US,D,20190528,000000,23.5319,23.6083,23.302,23.302,270509.96705905,0
+PRFZ.US,D,20190529,000000,23.1509,23.1509,22.9387,23.092,723250.83056729,0
+PRFZ.US,D,20190530,000000,23.1352,23.251,22.8996,22.9898,311008.5508477,0
+PRFZ.US,D,20190531,000000,22.7305,22.8308,22.6147,22.6973,1223690.7050586,0
+PRFZ.US,D,20190603,000000,22.7266,22.9172,22.6716,22.8112,378277.03970071,0
+PRFZ.US,D,20190604,000000,23.0468,23.4376,23.0468,23.4258,264984.88678611,0
+PRFZ.US,D,20190605,000000,23.4946,23.5082,23.1745,23.3512,217891.85234911,0
+PRFZ.US,D,20190606,000000,23.3492,23.3688,23.0468,23.2649,160624.52262609,0
+PRFZ.US,D,20190607,000000,23.3337,23.5162,23.3119,23.4396,116836.3518731,0
+PRFZ.US,D,20190610,000000,23.5339,23.7655,23.5339,23.5869,255666.08780042,0
+PRFZ.US,D,20190611,000000,23.7538,23.8088,23.4887,23.5496,170824.27911154,0
+PRFZ.US,D,20190612,000000,23.528,23.5652,23.4239,23.4789,168609.15476248,0
+PRFZ.US,D,20190613,000000,23.6261,23.7734,23.6261,23.7439,151463.58307677,0
+PRFZ.US,D,20190614,000000,23.74,23.7813,23.5612,23.6379,106524.56611024,0
+PRFZ.US,D,20190617,000000,23.6321,23.685,23.5516,23.6064,200430.56179067,0
+PRFZ.US,D,20190618,000000,23.7479,24.0542,23.7479,23.8754,214923.07649738,0
+PRFZ.US,D,20190619,000000,23.8873,23.964,23.8165,23.9363,164285.8431019,0
+PRFZ.US,D,20190620,000000,24.1683,24.1799,23.966,24.0777,130733.07451352,0
+PRFZ.US,D,20190621,000000,24.0246,24.0246,23.8461,23.8656,139425.52799361,0
+PRFZ.US,D,20190624,000000,23.915,23.915,23.6201,23.6201,85004.76036513,0
+PRFZ.US,D,20190625,000000,23.6498,23.6634,23.4926,23.4926,135005.46377526,0
+PRFZ.US,D,20190626,000000,23.6083,23.6674,23.5222,23.5379,270504.87481917,0
+PRFZ.US,D,20190627,000000,23.5909,23.9188,23.5652,23.9188,142058.21601307,0
+PRFZ.US,D,20190628,000000,24.0031,24.3095,23.913,24.2505,453061.67462088,0
+PRFZ.US,D,20190701,000000,24.5904,24.6041,24.2292,24.3488,254418.48902911,0
+PRFZ.US,D,20190702,000000,24.3608,24.3608,24.0975,24.2253,228600.83282284,0
+PRFZ.US,D,20190703,000000,24.2978,24.3763,24.2545,24.3428,46166.246778309,0
+PRFZ.US,D,20190705,000000,24.2016,24.4746,24.1741,24.4706,796762.40551673,0
+PRFZ.US,D,20190708,000000,24.3743,24.4409,24.2329,24.2704,149263.73544737,0
+PRFZ.US,D,20190709,000000,24.1643,24.2565,24.1386,24.2565,208440.65512647,0
+PRFZ.US,D,20190710,000000,24.3763,24.4254,24.2016,24.3016,92531.090912053,0
+PRFZ.US,D,20190711,000000,24.3625,24.3625,24.1094,24.2036,127209.24451455,0
+PRFZ.US,D,20190712,000000,24.2545,24.5178,24.2545,24.4588,145755.18216804,0
+PRFZ.US,D,20190715,000000,24.5018,24.5415,24.2387,24.3114,152257.9724985,0
+PRFZ.US,D,20190716,000000,24.2644,24.4921,24.2644,24.3389,175254.52780965,0
+PRFZ.US,D,20190717,000000,24.3351,24.3351,24.1094,24.1564,188555.45838377,0
+PRFZ.US,D,20190718,000000,24.123,24.2114,24.0581,24.1741,199671.81804812,0
+PRFZ.US,D,20190719,000000,24.2114,24.2958,24.1094,24.1112,448493.93544593,0
+PRFZ.US,D,20190722,000000,24.1426,24.2367,24.0483,24.0777,141080.50595556,0
+PRFZ.US,D,20190723,000000,24.1446,24.2664,24.0975,24.2664,154742.98556135,0
+PRFZ.US,D,20190724,000000,24.1976,24.673,24.1976,24.6531,200995.80041767,0
+PRFZ.US,D,20190725,000000,24.6296,24.6296,24.3253,24.3548,651760.87485137,0
+PRFZ.US,D,20190726,000000,24.3862,24.6512,24.3862,24.5981,127535.14786705,0
+PRFZ.US,D,20190729,000000,24.6158,24.6158,24.3703,24.4294,238383.02563788,0
+PRFZ.US,D,20190730,000000,24.2644,24.6826,24.2505,24.6826,125661.20359015,0
+PRFZ.US,D,20190731,000000,24.6865,24.879,24.3684,24.5315,327150.95127647,0
+PRFZ.US,D,20190801,000000,24.5275,24.7121,24.0777,24.1054,212550.09271196,0
+PRFZ.US,D,20190802,000000,24.0151,24.0151,23.6811,23.8754,297804.37283136,0
+PRFZ.US,D,20190805,000000,23.4416,23.4416,22.927,23.1608,1357937.4250913,0
+PRFZ.US,D,20190806,000000,23.3416,23.4022,23.0842,23.3532,984156.83320722,0
+PRFZ.US,D,20190807,000000,23.0822,23.4161,22.9724,23.3727,712419.63633637,0
+PRFZ.US,D,20190808,000000,23.5182,23.8581,23.5182,23.8383,174419.40046886,0
+PRFZ.US,D,20190809,000000,23.7499,23.7499,23.5122,23.5711,235948.93497385,0
+PRFZ.US,D,20190812,000000,23.4278,23.4278,23.2277,23.2688,135020.74049491,0
+PRFZ.US,D,20190813,000000,23.194,23.7479,23.194,23.4691,148459.16154586,0
+PRFZ.US,D,20190814,000000,23.0685,23.2294,22.7602,22.8013,403524.3650401,0
+PRFZ.US,D,20190815,000000,22.7857,22.8681,22.6128,22.7111,491803.43564993,0
+PRFZ.US,D,20190816,000000,22.8288,23.2098,22.7935,23.1824,285338.56959803,0
+PRFZ.US,D,20190819,000000,23.4456,23.5359,23.4161,23.4376,219694.50526766,0
+PRFZ.US,D,20190820,000000,23.3827,23.3827,23.2846,23.2846,126491.23869106,0
+PRFZ.US,D,20190821,000000,23.4789,23.5042,23.4002,23.4711,158414.49051692,0
+PRFZ.US,D,20190822,000000,23.5182,23.6008,23.3416,23.4456,181146.24935415,0
+PRFZ.US,D,20190823,000000,23.3198,23.4258,22.6954,22.7582,305508.93177417,0
+PRFZ.US,D,20190826,000000,22.9878,22.9878,22.8052,22.9347,462833.68295616,0
+PRFZ.US,D,20190827,000000,23.0822,23.0822,22.6305,22.662,273066.27148026,0
+PRFZ.US,D,20190828,000000,22.5735,23.0195,22.5735,22.9172,275515.63886393,0
+PRFZ.US,D,20190829,000000,23.1489,23.3492,23.1489,23.2942,864229.49172524,0
+PRFZ.US,D,20190830,000000,23.4161,23.4161,23.1843,23.2826,136711.36413603,0
+PRFZ.US,D,20190903,000000,23.1037,23.1608,22.8623,22.9604,409314.24178695,0
+PRFZ.US,D,20190904,000000,23.143,23.2158,23.0861,23.1765,144247.87916272,0
+PRFZ.US,D,20190905,000000,23.4219,23.8224,23.4219,23.6281,664949.77614804,0
+PRFZ.US,D,20190906,000000,23.6634,23.7538,23.5928,23.6083,186880.11146229,0
+PRFZ.US,D,20190909,000000,23.6772,23.9698,23.6498,23.9581,309526.70904177,0
+PRFZ.US,D,20190910,000000,23.9423,24.3095,23.8619,24.3056,274553.20552606,0
+PRFZ.US,D,20190911,000000,24.3843,24.7828,24.2664,24.7808,182719.75147797,0
+PRFZ.US,D,20190912,000000,24.7808,24.879,24.5415,24.8062,481323.60597093,0
+PRFZ.US,D,20190913,000000,24.875,25.0793,24.8517,24.8594,411661.76437297,0
+PRFZ.US,D,20190916,000000,24.8594,25.0362,24.8141,24.9143,233204.21767697,0
+PRFZ.US,D,20190917,000000,24.7828,24.8339,24.6806,24.8319,300442.15309069,0
+PRFZ.US,D,20190918,000000,24.7987,24.822,24.4959,24.6769,325995.01282306,0
+PRFZ.US,D,20190919,000000,24.7398,24.8537,24.5355,24.5375,500271.83057518,0
+PRFZ.US,D,20190920,000000,24.5924,24.6965,24.4429,24.5098,325648.74051102,0
+PRFZ.US,D,20190923,000000,24.3939,24.5962,24.2958,24.5216,135361.92056707,0
+PRFZ.US,D,20190924,000000,24.5628,24.6336,24.1683,24.2349,575845.76267722,0
+PRFZ.US,D,20190925,000000,24.2055,24.5687,24.1836,24.5236,430385.93042236,0
+PRFZ.US,D,20190926,000000,24.5058,24.5058,24.231,24.3056,405301.55675923,0
+PRFZ.US,D,20190927,000000,24.3568,24.4294,24.0621,24.1505,225815.3776069,0
+PRFZ.US,D,20190930,000000,24.1623,24.3095,24.1131,24.1761,810883.18671199,0
+PRFZ.US,D,20191001,000000,24.2762,24.4845,23.738,23.7499,404272.92430288,0
+PRFZ.US,D,20191002,000000,23.6008,23.6008,23.3433,23.5222,380955.55787912,0
+PRFZ.US,D,20191003,000000,23.4396,23.6046,23.1785,23.581,443600.29291847,0
+PRFZ.US,D,20191004,000000,23.634,23.8284,23.5299,23.8244,146804.18358392,0
+PRFZ.US,D,20191007,000000,23.7753,23.9757,23.683,23.8284,200568.05226751,0
+PRFZ.US,D,20191008,000000,23.5928,23.6301,23.3767,23.4317,340945.82911923,0
+PRFZ.US,D,20191009,000000,23.6143,23.636,23.4651,23.5437,257896.48886913,0
+PRFZ.US,D,20191010,000000,23.5632,23.74,23.5222,23.6162,194732.34536172,0
+PRFZ.US,D,20191011,000000,23.9462,24.2802,23.9462,24.0286,369706.79997781,0
+PRFZ.US,D,20191014,000000,23.915,23.9836,23.8581,23.9462,168761.92195896,0
+PRFZ.US,D,20191015,000000,23.9992,24.2644,23.9542,24.1663,893861.23560378,0
+PRFZ.US,D,20191016,000000,24.125,24.2978,24.0817,24.1936,2921667.5405701,0
+PRFZ.US,D,20191017,000000,24.2802,24.4706,24.2802,24.4352,179297.76627667,0
+PRFZ.US,D,20191018,000000,24.3644,24.494,24.2036,24.3684,191524.23423549,0
+PRFZ.US,D,20191021,000000,24.5628,24.7456,24.5628,24.5826,142093.86169225,0
+PRFZ.US,D,20191022,000000,24.6336,24.7456,24.5529,24.6276,121383.72208853,0
+PRFZ.US,D,20191023,000000,24.6001,24.7141,24.5806,24.7121,79459.311132663,0
+PRFZ.US,D,20191024,000000,24.7987,24.7987,24.5687,24.6749,61330.937149562,0
+PRFZ.US,D,20191025,000000,24.6236,24.8653,24.6236,24.7808,88360.546447963,0
+PRFZ.US,D,20191028,000000,24.9047,25.0753,24.877,24.9792,156902.09527171,0
+PRFZ.US,D,20191029,000000,24.9123,25.103,24.8027,25.048,170946.49286872,0
+PRFZ.US,D,20191030,000000,25.0654,25.0654,24.8062,24.9418,237074.31998797,0
+PRFZ.US,D,20191031,000000,24.9027,24.9027,24.5981,24.7591,245715.85106924,0
+PRFZ.US,D,20191101,000000,24.9458,25.1461,24.9163,25.1422,164942.74204679,0
+PRFZ.US,D,20191104,000000,25.3169,25.3895,25.2405,25.3266,304958.96986682,0
+PRFZ.US,D,20191105,000000,25.3682,25.5878,25.3563,25.3602,199967.16796133,0
+PRFZ.US,D,20191106,000000,25.3622,25.3622,25.205,25.268,153439.37215134,0
+PRFZ.US,D,20191107,000000,25.4722,25.5742,25.2895,25.3346,150078.49382863,0
+PRFZ.US,D,20191108,000000,25.3073,25.3975,25.248,25.3662,150414.5816609,0
+PRFZ.US,D,20191111,000000,25.2345,25.3326,25.1659,25.3326,85880.625624994,0
+PRFZ.US,D,20191112,000000,25.3602,25.4761,25.2954,25.3484,80900.415019525,0
+PRFZ.US,D,20191113,000000,25.205,25.264,25.109,25.256,122947.03973258,0
+PRFZ.US,D,20191114,000000,25.1932,25.3424,25.1932,25.26,145169.57458151,0
+PRFZ.US,D,20191115,000000,25.3895,25.4015,25.266,25.3385,60154.629736616,0
+PRFZ.US,D,20191118,000000,25.3033,25.3033,25.1932,25.2405,118155.24200276,0
+PRFZ.US,D,20191119,000000,25.2719,25.3444,25.1716,25.266,85712.581708861,0
+PRFZ.US,D,20191120,000000,25.1912,25.3266,24.9891,25.1521,193917.58698045,0
+PRFZ.US,D,20191121,000000,25.1795,25.1795,24.9518,25.0027,104477.48567733,0
+PRFZ.US,D,20191122,000000,25.1149,25.1263,24.9852,25.107,117513.61977753,0
+PRFZ.US,D,20191125,000000,25.1892,25.6077,25.1892,25.5742,265305.69789873,0
+PRFZ.US,D,20191126,000000,25.5782,25.6881,25.5368,25.5742,110089.13402826,0
+PRFZ.US,D,20191127,000000,25.6388,25.7215,25.6388,25.7037,82417.902504625,0
+PRFZ.US,D,20191129,000000,25.6428,25.6705,25.5272,25.5348,72625.525209821,0
+PRFZ.US,D,20191202,000000,25.5842,25.5842,25.262,25.2756,146366.25095399,0
+PRFZ.US,D,20191203,000000,25.0263,25.154,24.9243,25.154,175183.23645129,0
+PRFZ.US,D,20191204,000000,25.264,25.4072,25.264,25.2934,153103.28431907,0
+PRFZ.US,D,20191205,000000,25.3622,25.4702,25.3266,25.3702,143657.17933631,0
+PRFZ.US,D,20191206,000000,25.5802,25.7647,25.5802,25.6705,259149.17988031,0
+PRFZ.US,D,20191209,000000,25.6566,25.6998,25.6292,25.6292,78751.489788942,0
+PRFZ.US,D,20191210,000000,25.6017,25.6645,25.5348,25.5977,92261.202198254,0
+PRFZ.US,D,20191211,000000,25.6331,25.6586,25.5662,25.6351,81216.133892262,0
+PRFZ.US,D,20191212,000000,25.6351,26.012,25.6351,25.8609,222688.7423188,0
+PRFZ.US,D,20191213,000000,25.8453,25.9041,25.6725,25.7195,85101.512922913,0
+PRFZ.US,D,20191216,000000,25.9337,26.0516,25.8884,25.8884,120777.74554246,0
+PRFZ.US,D,20191217,000000,25.9454,26.01,25.8884,26.01,107955.48551734,0
+PRFZ.US,D,20191218,000000,26.0416,26.1162,25.9907,26.0867,90524.748398191,0
+PRFZ.US,D,20191219,000000,26.0867,26.1537,26.0689,26.1537,74901.756437471,0
+PRFZ.US,D,20191220,000000,26.238,26.2831,26.185,26.2026,171939.47964589,0
+PRFZ.US,D,20191223,000000,26.2261,26.238,26.1318,26.2086,133987.01579869,0
+PRFZ.US,D,20191224,000000,26.2106,26.2635,26.1947,26.2556,86939.811520631,0
+PRFZ.US,D,20191226,000000,26.2752,26.3162,26.2341,26.244,80498.128068774,0
+PRFZ.US,D,20191227,000000,26.3089,26.3089,26.1397,26.1477,182078.12925273,0
+PRFZ.US,D,20191230,000000,26.1752,26.24,26.014,26.1299,180718.50120399,0
+PRFZ.US,D,20191231,000000,26.0848,26.2732,26.0848,26.1732,140571.28196726,0
+PRFZ.US,D,20200102,000000,26.3162,26.3479,25.9907,26.2123,238301.54979976,0
+PRFZ.US,D,20200103,000000,25.8765,26.1537,25.8453,26.1437,542012.92089524,0
+PRFZ.US,D,20200106,000000,26.0023,26.1927,25.9179,26.1594,174572.16766534,0
+PRFZ.US,D,20200107,000000,26.1083,26.1357,26.016,26.0649,105445.01125507,0
+PRFZ.US,D,20200108,000000,26.0536,26.2241,26.0496,26.0729,263671.08889632,0
+PRFZ.US,D,20200109,000000,26.1732,26.2106,26.0649,26.0867,142221.16768932,0
+PRFZ.US,D,20200110,000000,26.1083,26.1083,25.8747,25.9434,120019.00179991,0
+PRFZ.US,D,20200113,000000,25.959,26.1556,25.8984,26.1556,150877.97549024,0
+PRFZ.US,D,20200114,000000,26.0536,26.3539,26.0456,26.2066,198230.71416126,0
+PRFZ.US,D,20200115,000000,26.1652,26.3559,26.1652,26.2772,192675.08044903,0
+PRFZ.US,D,20200116,000000,26.4284,26.6211,26.4284,26.5914,145454.74001496,0
+PRFZ.US,D,20200117,000000,26.6661,26.6661,26.5069,26.5285,176619.24809826,0
+PRFZ.US,D,20200121,000000,26.4225,26.4225,26.2596,26.2692,162966.95297222,0
+PRFZ.US,D,20200122,000000,26.4304,26.4441,26.2341,26.2831,133706.94260512,0
+PRFZ.US,D,20200123,000000,26.2143,26.3499,26.008,26.2989,159860.68664366,0
+PRFZ.US,D,20200124,000000,26.3559,26.3559,25.8235,25.9709,276055.41629152,0
+PRFZ.US,D,20200127,000000,25.5388,25.7547,25.4524,25.6116,393192.21031771,0
+PRFZ.US,D,20200128,000000,25.7587,25.8747,25.7314,25.796,143086.84846941,0
+PRFZ.US,D,20200129,000000,25.849,25.853,25.6232,25.6232,95917.430434174,0
+PRFZ.US,D,20200130,000000,25.4465,25.6528,25.3543,25.6528,177851.57014992,0
+PRFZ.US,D,20200131,000000,25.5093,25.5093,24.9949,25.0617,639050.64410365,0
+PRFZ.US,D,20200203,000000,25.1932,25.3816,25.1912,25.256,201948.04927577,0
+PRFZ.US,D,20200204,000000,25.5212,25.6705,25.5212,25.5587,132810.70838573,0
+PRFZ.US,D,20200205,000000,25.806,26.0023,25.7451,25.9709,222994.27671177,0
+PRFZ.US,D,20200206,000000,26.1066,26.1066,25.8944,25.9041,169291.51490679,0
+PRFZ.US,D,20200207,000000,25.7884,25.7884,25.5368,25.6017,119805.12772483,0
+PRFZ.US,D,20200210,000000,25.5388,25.6901,25.5388,25.6901,129465.10678268,0
+PRFZ.US,D,20200211,000000,25.8315,26.0729,25.8315,25.9159,114280.04745189,0
+PRFZ.US,D,20200212,000000,26.0789,26.1417,26.0436,26.1242,434968.94631696,0
+PRFZ.US,D,20200213,000000,26.0219,26.2046,26.0005,26.1732,112105.66102189,0
+PRFZ.US,D,20200214,000000,26.2123,26.2123,26.016,26.0749,95937.799393705,0
+PRFZ.US,D,20200218,000000,25.9847,26.0689,25.8275,25.9787,167331.00255187,0
+PRFZ.US,D,20200219,000000,26.0631,26.1712,25.9986,26.0809,89465.562502549,0
+PRFZ.US,D,20200220,000000,26.0416,26.2202,25.8924,26.1831,92515.814192398,0
+PRFZ.US,D,20200221,000000,26.0516,26.0516,25.8355,25.8689,153928.22718009,0
+PRFZ.US,D,20200224,000000,25.0753,25.203,24.9891,25.1481,400871.30806111,0
+PRFZ.US,D,20200225,000000,25.1696,25.1696,24.2114,24.2427,678449.30407761,0
+PRFZ.US,D,20200226,000000,24.3428,24.4647,23.8714,23.915,1241187.6412962,0
+PRFZ.US,D,20200227,000000,23.4199,23.911,23.0195,23.0331,2888552.7046116,0
+PRFZ.US,D,20200228,000000,22.2828,22.8759,22.2828,22.8032,5568282.8361057,0
+PRFZ.US,D,20200302,000000,22.8523,23.3297,22.55,23.3297,1438135.111007,0
+PRFZ.US,D,20200303,000000,23.298,23.7439,22.5972,22.8466,483329.9484848,0
+PRFZ.US,D,20200304,000000,23.2354,23.4376,22.8996,23.4356,388288.38331048,0
+PRFZ.US,D,20200305,000000,22.8778,23.0056,22.3457,22.5775,391022.91612759,0
+PRFZ.US,D,20200306,000000,21.8626,22.3477,21.6819,22.167,2936623.449106,0
+PRFZ.US,D,20200309,000000,20.4664,20.924,19.9695,20.0265,8076389.2068258,0
+PRFZ.US,D,20200310,000000,20.6197,20.6844,19.7024,20.6296,853189.5156591,0
+PRFZ.US,D,20200311,000000,20.0738,20.2466,19.1762,19.4132,3688268.6092604,0
+PRFZ.US,D,20200312,000000,17.9591,18.4664,17.0056,17.2486,5132346.3642105,0
+PRFZ.US,D,20200313,000000,18.0718,18.5409,17.1721,18.5311,1522574.6327452,0
+PRFZ.US,D,20200316,000000,16.5634,17.3252,15.8915,15.9683,2093918.8553659,0
+PRFZ.US,D,20200317,000000,16.4889,17.1311,15.7712,16.868,2427628.6116114,0
+PRFZ.US,D,20200318,000000,15.9948,16.3815,14.7882,15.3437,886828.85232548,0
+PRFZ.US,D,20200319,000000,15.1048,16.3338,14.8016,16.0827,1405870.6791091,0
+PRFZ.US,D,20200320,000000,16.24,16.5845,15.3859,15.4549,629416.1262452,0
+PRFZ.US,D,20200323,000000,15.478,15.5355,14.6931,15.2587,1856997.3025745,0
+PRFZ.US,D,20200324,000000,15.8555,16.4691,15.8244,16.4691,998435.47383888,0
+PRFZ.US,D,20200325,000000,16.5305,17.3617,16.1418,16.7131,1042157.4454733,0
+PRFZ.US,D,20200326,000000,16.8941,17.8216,16.8941,17.7059,1138670.6679738,0
+PRFZ.US,D,20200327,000000,17.1271,17.4656,16.8021,16.971,1068596.3549454,0
+PRFZ.US,D,20200330,000000,17.052,17.3134,16.7555,17.3021,5134576.7652791,0
+PRFZ.US,D,20200331,000000,17.2961,17.4871,16.9633,17.2081,996108.32021237,0
+PRFZ.US,D,20200401,000000,16.5574,16.6536,15.9691,16.1342,1250017.5852531,0
+PRFZ.US,D,20200402,000000,16.0683,16.6594,15.8224,16.1729,1637053.2775525,0
+PRFZ.US,D,20200403,000000,16.1324,16.1996,15.4166,15.6727,1138049.4147081,0
+PRFZ.US,D,20200406,000000,16.2823,16.9598,16.2535,16.879,1776606.1115432,0
+PRFZ.US,D,20200407,000000,17.4944,17.8377,16.8847,16.9885,998277.61440248,0
+PRFZ.US,D,20200408,000000,17.2211,17.9082,17.1786,17.7752,564449.32981928,0
+PRFZ.US,D,20200409,000000,18.2141,18.7659,18.2141,18.6472,1826566.0770343,0
+PRFZ.US,D,20200413,000000,18.5817,18.6569,17.9644,18.1387,6545096.6594015,0
+PRFZ.US,D,20200414,000000,18.539,18.7968,18.2293,18.41,471042.37364738,0
+PRFZ.US,D,20200415,000000,17.8678,17.9139,17.518,17.6679,864224.39948533,0
+PRFZ.US,D,20200416,000000,17.7059,17.7619,17.1749,17.4616,3278832.1537163,0
+PRFZ.US,D,20200417,000000,18.0045,18.3389,18.0045,18.2505,1513026.6829647,0
+PRFZ.US,D,20200420,000000,17.9273,18.3237,17.8698,17.9889,2452198.6690464,0
+PRFZ.US,D,20200421,000000,17.6292,17.7965,17.455,17.6059,920758.44666519,0
+PRFZ.US,D,20200422,000000,18.0176,18.0176,17.6792,17.7543,390508.59989943,0
+PRFZ.US,D,20200423,000000,17.8716,18.3331,17.8716,18.0478,4483365.8523355,0
+PRFZ.US,D,20200424,000000,18.2545,18.3777,17.9484,18.2685,942838.39879747,0
+PRFZ.US,D,20200427,000000,18.414,19.2162,18.414,19.0837,1045421.5712383,0
+PRFZ.US,D,20200428,000000,19.5513,19.7339,19.1373,19.4759,645578.89563356,0
+PRFZ.US,D,20200429,000000,20.0423,20.6374,19.9126,20.4999,464376.63164066,0
+PRFZ.US,D,20200430,000000,20.1443,20.1482,19.791,19.8065,445627.00439186,0
+PRFZ.US,D,20200501,000000,19.3729,19.3729,18.7859,19.03,395081.43131426,0
+PRFZ.US,D,20200504,000000,18.7798,19.0778,18.6237,19.0376,915467.60942686,0
+PRFZ.US,D,20200505,000000,19.3307,19.6161,18.9761,19.0242,313182.93727769,0
+PRFZ.US,D,20200506,000000,19.1316,19.2144,18.7276,18.7451,358188.1533627,0
+PRFZ.US,D,20200507,000000,18.9892,19.2182,18.9644,19.0472,294647.18410396,0
+PRFZ.US,D,20200508,000000,19.3669,19.8498,19.3551,19.8281,224038.18588777,0
+PRFZ.US,D,20200511,000000,19.6456,19.7692,19.3532,19.5867,320434.28687093,0
+PRFZ.US,D,20200512,000000,19.6987,19.6987,18.8972,18.9256,817772.98727356,0
+PRFZ.US,D,20200513,000000,18.7699,18.8124,17.9283,18.2141,962270.38619053,0
+PRFZ.US,D,20200514,000000,17.9542,18.2623,17.4336,18.2603,4458301.8476319,0
+PRFZ.US,D,20200515,000000,18.0791,18.5643,18.0791,18.5046,273819.92298293,0
+PRFZ.US,D,20200518,000000,19.2394,19.7537,19.2375,19.6769,686688.54820814,0
+PRFZ.US,D,20200519,000000,19.5651,19.7732,19.3037,19.3037,223416.93262206,0
+PRFZ.US,D,20200520,000000,19.5985,20.0205,19.5985,19.8989,244600.65053489,0
+PRFZ.US,D,20200521,000000,19.838,20.0757,19.7518,19.9519,187990.21975677,0
+PRFZ.US,D,20200522,000000,19.9597,20.0285,19.7339,20.0285,229568.35840059,0
+PRFZ.US,D,20200526,000000,20.6412,20.8473,20.6412,20.6942,212112.16008203,0
+PRFZ.US,D,20200527,000000,21.0399,21.4603,20.6902,21.4603,459406.60551497,0
+PRFZ.US,D,20200528,000000,21.5975,21.6467,20.8908,20.9496,444389.59010031,0
+PRFZ.US,D,20200529,000000,20.7512,20.8691,20.5079,20.8318,270041.48098982,0
+PRFZ.US,D,20200601,000000,20.7963,21.2224,20.7963,21.0026,185795.46436724,0
+PRFZ.US,D,20200602,000000,21.0849,21.3207,21.0163,21.2461,285129.78776283,0
+PRFZ.US,D,20200603,000000,21.3973,21.9922,21.3973,21.9,638302.08484085,0
+PRFZ.US,D,20200604,000000,21.7271,22.1298,21.7271,22.0492,414401.38942995,0
+PRFZ.US,D,20200605,000000,22.9036,23.3317,22.9036,23.0999,648542.57924538,0
+PRFZ.US,D,20200608,000000,23.4436,23.8304,23.4436,23.8304,330267.4020848,0
+PRFZ.US,D,20200609,000000,23.3532,23.4239,23.0036,23.2217,981544.51414729,0
+PRFZ.US,D,20200610,000000,23.09,23.09,22.3851,22.4085,256816.93401394,0
+PRFZ.US,D,20200611,000000,21.305,21.5133,20.5588,20.5727,379677.40566851,0
+PRFZ.US,D,20200612,000000,21.3383,21.4678,20.5489,21.1323,360673.16642555,0
+PRFZ.US,D,20200615,000000,20.1697,21.6094,20.1697,21.4836,277364.12194142,0
+PRFZ.US,D,20200616,000000,22.3083,22.3457,21.8429,21.9551,1033724.6962273,0
+PRFZ.US,D,20200617,000000,21.9668,22.0433,21.5386,21.5818,164178.90606436,0
+PRFZ.US,D,20200618,000000,21.3462,21.7173,21.307,21.4994,979196.99156131,0
+PRFZ.US,D,20200619,000000,21.778,21.778,21.2561,21.3345,117880.26104909,0
+PRFZ.US,D,20200622,000000,21.1283,21.4603,21.0535,21.4603,4215065.9173856,0
+PRFZ.US,D,20200623,000000,21.6958,21.7349,21.4915,21.5486,1082584.7379036,0
+PRFZ.US,D,20200624,000000,21.2324,21.2324,20.5194,20.7689,1698893.4386904,0
+PRFZ.US,D,20200625,000000,20.6374,21.0811,20.4939,21.0773,1086098.3834229,0
+PRFZ.US,D,20200626,000000,20.8809,20.8829,20.484,20.5568,184033.54936776,0
+PRFZ.US,D,20200629,000000,20.7963,21.3286,20.6806,21.2657,161719.35420092,0
+PRFZ.US,D,20200630,000000,21.2204,21.5583,21.2106,21.5523,453092.22806018,0
+PRFZ.US,D,20200701,000000,21.5173,21.7076,21.2324,21.3011,241402.72388843,0
+PRFZ.US,D,20200702,000000,21.6878,21.8312,21.3148,21.3776,265071.45486411,0
+PRFZ.US,D,20200706,000000,21.7606,21.8843,21.5346,21.627,174353.20135038,0
+PRFZ.US,D,20200707,000000,21.4266,21.5406,21.1635,21.1753,279558.87733095,0
+PRFZ.US,D,20200708,000000,21.2011,21.3716,20.9691,21.3108,149895.17319284,0
+PRFZ.US,D,20200709,000000,21.3305,21.3305,20.7099,20.9476,173069.95689989,0
+PRFZ.US,D,20200710,000000,20.8849,21.3286,20.8849,21.3286,252926.46274342,0
+PRFZ.US,D,20200713,000000,21.5054,21.7018,21.0419,21.0459,183921.52009032,0
+PRFZ.US,D,20200714,000000,20.9671,21.3638,20.9122,21.3638,252396.86979559,0
+PRFZ.US,D,20200715,000000,21.7586,22.222,21.7586,22.1417,300462.52205022,0
+PRFZ.US,D,20200716,000000,21.9451,22.1318,21.8882,22.053,191941.79790589,0
+PRFZ.US,D,20200717,000000,22.0808,22.2279,22.0041,22.1318,106157.92483867,0
+PRFZ.US,D,20200720,000000,22.0847,22.1179,21.9058,22.0041,213354.66661346,0
+PRFZ.US,D,20200721,000000,22.1474,22.5049,22.1474,22.3891,1729798.2425396,0
+PRFZ.US,D,20200722,000000,22.222,22.456,22.222,22.4143,145245.95817976,0
+PRFZ.US,D,20200723,000000,22.3871,22.7171,22.2968,22.491,222357.74672642,0
+PRFZ.US,D,20200724,000000,22.3103,22.344,22.1533,22.1927,199676.91028801,0
+PRFZ.US,D,20200727,000000,22.2693,22.4713,22.1513,22.4713,110949.72256848,0
+PRFZ.US,D,20200728,000000,22.3792,22.5146,22.2908,22.3005,127682.82282366,0
+PRFZ.US,D,20200729,000000,22.4124,22.9095,22.4124,22.8623,232201.04642005,0
+PRFZ.US,D,20200730,000000,22.5894,22.8347,22.5264,22.8112,143117.40190871,0
+PRFZ.US,D,20200731,000000,22.7385,22.7385,22.222,22.5696,155272.57850918,0
+PRFZ.US,D,20200803,000000,22.6716,22.9347,22.6225,22.9172,263258.61746581,0
+PRFZ.US,D,20200804,000000,22.8486,23.1097,22.8486,23.1017,107868.91743932,0
+PRFZ.US,D,20200805,000000,23.2609,23.5319,23.2609,23.5319,135927.15919406,0
+PRFZ.US,D,20200806,000000,23.4907,23.5534,23.4062,23.4946,65949.598723351,0
+PRFZ.US,D,20200807,000000,23.363,23.7873,23.363,23.7873,112533.40917205,0
+PRFZ.US,D,20200810,000000,23.8284,24.1426,23.8284,24.0151,186961.58730042,0
+PRFZ.US,D,20200811,000000,24.1996,24.4196,23.9403,23.9973,210136.37100747,0
+PRFZ.US,D,20200812,000000,24.2387,24.2782,23.9443,24.0876,189904.90195272,0
+PRFZ.US,D,20200813,000000,24.0446,24.1916,23.9542,24.0171,155343.86986754,0
+PRFZ.US,D,20200814,000000,23.9011,24.1486,23.8501,24.0426,62369.754085673,0
+PRFZ.US,D,20200817,000000,24.1151,24.1486,24.0071,24.1307,168074.46957477,0
+PRFZ.US,D,20200818,000000,24.0581,24.1094,23.8204,23.8834,128482.30448528,0
+PRFZ.US,D,20200819,000000,23.9071,24.0896,23.8126,23.8521,143703.00949524,0
+PRFZ.US,D,20200820,000000,23.6064,23.7853,23.6064,23.7341,72284.345137667,0
+PRFZ.US,D,20200821,000000,23.5791,23.6576,23.4553,23.5299,139792.16926519,0
+PRFZ.US,D,20200824,000000,23.7283,23.8501,23.5948,23.8501,73577.774067922,0
+PRFZ.US,D,20200825,000000,23.9051,23.9363,23.6538,23.8403,102634.09483971,0
+PRFZ.US,D,20200826,000000,23.8284,23.8675,23.6674,23.685,85804.242026747,0
+PRFZ.US,D,20200827,000000,23.7264,23.8029,23.5968,23.7106,93911.087920318,0
+PRFZ.US,D,20200828,000000,23.8344,23.8992,23.7303,23.8972,124754.784891,0
+PRFZ.US,D,20200831,000000,23.8834,23.8834,23.5948,23.6046,190846.96633106,0
+PRFZ.US,D,20200901,000000,23.5691,23.8972,23.5419,23.8972,137663.61299413,0
+PRFZ.US,D,20200902,000000,23.9542,24.1426,23.8009,24.1131,103693.28073535,0
+PRFZ.US,D,20200903,000000,23.9323,24.0266,23.2629,23.359,160828.21222141,0
+PRFZ.US,D,20200904,000000,23.5652,23.6201,22.7286,23.2098,130717.79779386,0
+PRFZ.US,D,20200908,000000,22.8072,23.0293,22.6443,22.7464,143132.67862836,0
+PRFZ.US,D,20200909,000000,22.9624,23.0546,22.8308,22.9447,107848.54847979,0
+PRFZ.US,D,20200910,000000,23.0586,23.2079,22.7171,22.7365,80462.482389593,0
+PRFZ.US,D,20200911,000000,22.8249,22.8249,22.3851,22.5815,129561.85934045,0
+PRFZ.US,D,20200914,000000,22.8268,23.09,22.8092,23.0665,101427.23398747,0
+PRFZ.US,D,20200915,000000,23.2412,23.2727,23.0704,23.1077,96085.474350308,0
+PRFZ.US,D,20200916,000000,23.2314,23.5711,23.204,23.3,75797.990656866,0
+PRFZ.US,D,20200917,000000,22.9547,23.2412,22.9036,23.1685,144553.4135557,0
+PRFZ.US,D,20200918,000000,23.1765,23.3317,22.8917,23.1077,154442.54340826,0
+PRFZ.US,D,20200921,000000,22.5874,22.6147,22.114,22.34,260661.57512553,0
+PRFZ.US,D,20200922,000000,22.4262,22.5304,22.2044,22.501,140958.29219836,0
+PRFZ.US,D,20200923,000000,22.497,22.6582,21.8666,21.8666,572189.53444132,0
+PRFZ.US,D,20200924,000000,21.7939,22.2024,21.5543,21.8745,292141.80208158,0
+PRFZ.US,D,20200925,000000,21.7428,22.1808,21.7428,22.1121,159901.42456273,0
+PRFZ.US,D,20200928,000000,22.4243,22.7602,22.4243,22.7091,99237.570837817,0
+PRFZ.US,D,20200929,000000,22.6443,22.7286,22.4124,22.603,74417.993648601,0
+PRFZ.US,D,20200930,000000,22.6285,22.9289,22.5952,22.6602,111021.01392684,0
+PRFZ.US,D,20201001,000000,22.7682,23.0095,22.6736,23.0095,106091.7257202,0
+PRFZ.US,D,20201002,000000,22.5362,23.2922,22.5362,23.2294,200109.75067805,0
+PRFZ.US,D,20201005,000000,23.4219,23.8049,23.4219,23.7773,87443.943269043,0
+PRFZ.US,D,20201006,000000,23.8952,24.3154,23.6969,23.7144,232058.46370332,0
+PRFZ.US,D,20201007,000000,23.9757,24.1996,23.9757,24.1287,143743.74741431,0
+PRFZ.US,D,20201008,000000,24.3408,24.4529,24.2704,24.4529,199763.47836601,0
+PRFZ.US,D,20201009,000000,24.6512,24.6787,24.4805,24.5667,99308.862196183,0
+PRFZ.US,D,20201012,000000,24.6531,24.7651,24.5786,24.7378,179628.76186905,0
+PRFZ.US,D,20201013,000000,24.5766,24.6355,24.4548,24.5588,81496.207085818,0
+PRFZ.US,D,20201014,000000,24.5529,24.7475,24.3803,24.3919,169082.73307158,0
+PRFZ.US,D,20201015,000000,24.0326,24.718,24.0326,24.665,137393.72428034,0
+PRFZ.US,D,20201016,000000,24.7378,24.7456,24.6061,24.6276,91828.361808209,0
+PRFZ.US,D,20201019,000000,24.6473,24.7868,24.2644,24.2859,138132.09906336,0
+PRFZ.US,D,20201020,000000,24.4274,24.6885,24.4176,24.4628,98366.797817849,0
+PRFZ.US,D,20201021,000000,24.4765,24.5375,24.2644,24.2802,129948.86957154,0
+PRFZ.US,D,20201022,000000,24.2782,24.6296,24.2723,24.612,117467.78961858,0
+PRFZ.US,D,20201023,000000,24.6845,24.7611,24.5295,24.7571,241346.70924972,0
+PRFZ.US,D,20201026,000000,24.4038,24.4409,23.9305,24.2193,119672.72948787,0
+PRFZ.US,D,20201027,000000,24.1936,24.2292,23.9323,23.9343,129678.98085776,0
+PRFZ.US,D,20201028,000000,23.3983,23.5751,23.2,23.2138,215870.23311561,0
+PRFZ.US,D,20201029,000000,23.2118,23.5379,23.0036,23.4751,279589.43077025,0
+PRFZ.US,D,20201030,000000,23.2942,23.4456,22.9447,23.1194,481308.3292513,0
+PRFZ.US,D,20201102,000000,23.3827,23.5968,23.3159,23.5968,365541.3477536,0
+PRFZ.US,D,20201103,000000,23.8734,24.3036,23.8734,24.2094,120161.58451662,0
+PRFZ.US,D,20201104,000000,24.0071,24.337,23.7833,24.0641,252717.68090822,0
+PRFZ.US,D,20201105,000000,24.3293,24.8594,24.3293,24.7967,144777.47211053,0
+PRFZ.US,D,20201106,000000,24.8101,24.8101,24.5451,24.5491,161968.87395518,0
+PRFZ.US,D,20201109,000000,25.9394,26.1122,25.3326,25.3385,282451.26958444,0
+PRFZ.US,D,20201110,000000,25.5054,25.8255,25.4132,25.7414,118333.47039867,0
+PRFZ.US,D,20201111,000000,25.9239,25.9239,25.5408,25.7254,85437.600755181,0
+PRFZ.US,D,20201112,000000,25.5388,25.6331,25.103,25.2895,175458.21740496,0
+PRFZ.US,D,20201113,000000,25.4781,25.9059,25.4781,25.855,94242.083512704,0
+PRFZ.US,D,20201116,000000,26.342,26.5562,26.2143,26.5542,127932.34257792,0
+PRFZ.US,D,20201117,000000,26.2929,26.7506,26.1261,26.6896,271187.23496347,0
+PRFZ.US,D,20201118,000000,26.7761,26.9115,26.4108,26.4108,95280.900448815,0
+PRFZ.US,D,20201119,000000,26.3598,26.6211,26.2969,26.6191,52658.852628997,0
+PRFZ.US,D,20201120,000000,26.5582,26.678,26.4814,26.6562,104716.82095181,0
+PRFZ.US,D,20201123,000000,26.9214,27.3356,26.8447,27.2376,89104.013470864,0
+PRFZ.US,D,20201124,000000,27.5398,27.87,27.479,27.7854,168828.12107744,0
+PRFZ.US,D,20201125,000000,27.7717,27.7717,27.426,27.64,70929.809328815,0
+PRFZ.US,D,20201127,000000,27.6853,27.701,27.5478,27.6793,58372.345777604,0
+PRFZ.US,D,20201130,000000,27.6028,27.6302,27.0843,27.1688,131145.54594402,0
+PRFZ.US,D,20201201,000000,27.587,27.6459,27.3456,27.481,119015.83054299,0
+PRFZ.US,D,20201202,000000,27.3671,27.6087,27.2198,27.5558,144186.77228412,0
+PRFZ.US,D,20201203,000000,27.6048,27.8815,27.5478,27.7187,115802.62717687,0
+PRFZ.US,D,20201204,000000,27.917,28.4098,27.917,28.3944,124454.3427379,0
+PRFZ.US,D,20201207,000000,28.3412,28.4038,28.2037,28.2941,92235.740998842,0
+PRFZ.US,D,20201208,000000,28.2743,28.6259,28.2743,28.6063,168680.44612083,0
+PRFZ.US,D,20201209,000000,28.724,28.8656,28.2548,28.4885,165248.27643977,0
+PRFZ.US,D,20201210,000000,28.3177,28.6574,28.1505,28.6397,112110.75326177,0
+PRFZ.US,D,20201211,000000,28.4177,28.62,28.2095,28.455,117146.97850595,0
+PRFZ.US,D,20201214,000000,28.7299,28.8086,28.3392,28.3412,120854.1291407,0
+PRFZ.US,D,20201215,000000,28.5277,29.05,28.4904,29.05,116138.71500915,0
+PRFZ.US,D,20201216,000000,29.0421,29.0441,28.8086,28.9282,165100.60148316,0
+PRFZ.US,D,20201217,000000,29.1109,29.2189,28.9599,29.2189,82509.562822517,0
+PRFZ.US,D,20201218,000000,29.2209,29.3781,28.9911,29.0814,184634.43367394,0
+PRFZ.US,D,20201221,000000,28.6908,28.9852,28.5043,28.9342,171914.01844647,0
+PRFZ.US,D,20201222,000000,28.9599,29.1523,28.9599,29.1089,69417.414083601,0
+PRFZ.US,D,20201223,000000,29.1483,29.4546,29.1483,29.3682,74199.027333638,0
+PRFZ.US,D,20201224,000000,29.4016,29.4682,29.2484,29.3801,136456.75214189,0
+PRFZ.US,D,20201228,000000,29.7493,29.7493,29.3841,29.386,128013.81841605,0
+PRFZ.US,D,20201229,000000,29.4546,29.4546,28.775,28.9459,86639.369367544,0
+PRFZ.US,D,20201230,000000,28.9971,29.3231,28.9971,29.2053,139669.95550798,0
+PRFZ.US,D,20201231,000000,29.2741,29.3622,29.0362,29.2681,91843.638527863,0
+PRFZ.US,D,20210104,000000,29.441,29.441,28.5865,28.9302,472478.38529435,0
+PRFZ.US,D,20210105,000000,28.8007,29.6784,28.8007,29.5234,152110.29754191,0
+PRFZ.US,D,20210106,000000,29.7748,31.0375,29.7748,30.7291,374035.20387827,0
+PRFZ.US,D,20210107,000000,30.957,31.1925,30.8743,31.1747,207783.75618156,0
+PRFZ.US,D,20210108,000000,31.2908,31.2908,30.5839,30.9293,251083.07190581,0
+PRFZ.US,D,20210111,000000,30.5601,31.0415,30.5601,31.0118,76872.453272158,0
+PRFZ.US,D,20210112,000000,31.0825,31.5912,31.0825,31.5912,167356.46375128,0
+PRFZ.US,D,20210113,000000,31.5872,31.5872,31.1965,31.2182,177535.85127718,0
+PRFZ.US,D,20210114,000000,31.432,31.9643,31.432,31.8031,146992.5964596,0
+PRFZ.US,D,20210115,000000,31.3359,31.5226,31.0688,31.3497,259057.51956241,0
+PRFZ.US,D,20210119,000000,31.707,31.7897,31.4813,31.764,1372353.5561998,0
+PRFZ.US,D,20210120,000000,31.8994,32.0684,31.7541,31.9643,77463.153098574,0
+PRFZ.US,D,20210121,000000,31.9603,31.9603,31.6932,31.7309,97485.840318104,0
+PRFZ.US,D,20210122,000000,31.3928,32.0624,31.3674,32.0431,108418.87934668,0
+PRFZ.US,D,20210125,000000,32.0544,32.4298,31.6127,31.986,204830.25704949,0
+PRFZ.US,D,20210126,000000,32.1745,32.1745,31.7309,31.7462,117131.70178631,0
+PRFZ.US,D,20210127,000000,31.228,31.654,30.9392,31.1945,309674.38399838,0
+PRFZ.US,D,20210128,000000,31.2515,31.4498,30.9767,31.1454,167926.79461817,0
+PRFZ.US,D,20210129,000000,31.1708,31.4027,30.5859,30.5878,207488.40626837,0
+PRFZ.US,D,20210201,000000,30.9962,31.4399,30.6644,31.381,110012.75043003,0
+PRFZ.US,D,20210202,000000,31.654,31.8348,31.4458,31.7502,142119.32289167,0
+PRFZ.US,D,20210203,000000,31.8249,31.9505,31.6403,31.9152,115461.44710472,0
+PRFZ.US,D,20210204,000000,31.9802,32.5378,31.9802,32.5278,118155.24200276,0
+PRFZ.US,D,20210205,000000,32.7851,32.9461,32.6359,32.9461,160537.95454808,0
+PRFZ.US,D,20210208,000000,33.1622,33.7376,33.0758,33.7376,408917.04707609,0
+PRFZ.US,D,20210209,000000,33.6433,34.0282,33.5785,33.8732,172988.48106177,0
+PRFZ.US,D,20210210,000000,34.1797,34.1797,33.555,33.8535,237746.49565251,0
+PRFZ.US,D,20210211,000000,34.04,34.2481,33.5313,33.985,172576.00963124,0
+PRFZ.US,D,20210212,000000,33.8357,34.2147,33.7749,34.2127,90881.205189994,0
+PRFZ.US,D,20210216,000000,34.5604,34.5604,34.0047,34.1952,194951.31167667,0
+PRFZ.US,D,20210217,000000,33.8397,34.0754,33.5452,33.9243,154422.17444874,0
+PRFZ.US,D,20210218,000000,33.6062,33.7415,33.341,33.4293,113546.76490875,0
+PRFZ.US,D,20210219,000000,33.7671,34.1402,33.7671,34.042,166287.09337588,0
+PRFZ.US,D,20210222,000000,33.8772,34.3307,33.8044,34.0694,279136.22142067,0
+PRFZ.US,D,20210223,000000,33.6257,33.9065,33.0503,33.8144,217072.00172797,0
+PRFZ.US,D,20210224,000000,33.7985,34.5624,33.7985,34.521,250808.09095213,0
+PRFZ.US,D,20210225,000000,34.5447,34.5898,33.28,33.388,336001.26419293,0
+PRFZ.US,D,20210226,000000,33.4155,33.7592,32.7381,33.2663,219908.37934274,0
+PRFZ.US,D,20210301,000000,34.0105,34.4879,33.9516,34.4388,138656.5997713,0
+PRFZ.US,D,20210302,000000,34.4819,34.4819,33.9476,33.9476,153052.36192023,0
+PRFZ.US,D,20210303,000000,34.0597,34.3542,33.7494,33.7494,142704.93047819,0
+PRFZ.US,D,20210304,000000,33.7455,33.9456,32.3533,32.8854,291989.0348851,0
+PRFZ.US,D,20210305,000000,33.4254,33.6512,32.1352,33.6334,300090.78853877,0
+PRFZ.US,D,20210308,000000,33.7867,34.3582,33.7258,34.0853,183962.2580094,0
+PRFZ.US,D,20210309,000000,34.3032,34.749,34.1932,34.5132,148759.60369895,0
+PRFZ.US,D,20210310,000000,34.8864,35.2163,34.8649,35.1123,225341.79929779,0
+PRFZ.US,D,20210311,000000,35.4577,35.7288,35.2889,35.7091,145337.61849765,0
+PRFZ.US,D,20210312,000000,35.5344,35.9626,35.5344,35.9291,208914.23343557,0
+PRFZ.US,D,20210315,000000,35.9722,36.102,35.6956,36.1,143738.65517442,0
+PRFZ.US,D,20210316,000000,35.9881,35.9881,35.4443,35.505,150083.58606851,0
+PRFZ.US,D,20210317,000000,35.3322,35.7818,35.1534,35.7268,125757.95614793,0
+PRFZ.US,D,20210318,000000,35.5463,35.9979,34.8216,34.8609,135056.3861741,0
+PRFZ.US,D,20210319,000000,34.7941,35.3438,34.5249,35.0924,109483.1574822,0
+PRFZ.US,D,20210322,000000,35.1948,35.1948,34.5428,34.6252,257804.82855123,0
+PRFZ.US,D,20210323,000000,34.3955,34.3955,33.3115,33.447,155949.8464136,0
+PRFZ.US,D,20210324,000000,33.8278,34.1343,33.0307,33.0307,157115.96934678,0
+PRFZ.US,D,20210325,000000,32.7047,33.7965,32.5103,33.7258,300722.22628425,0
+PRFZ.US,D,20210326,000000,34.0047,34.4485,33.826,34.417,181181.89503333,0
+PRFZ.US,D,20210329,000000,34.1677,34.5428,33.6179,33.6354,166490.7829712,0
+PRFZ.US,D,20210330,000000,33.663,34.0813,33.663,34.0205,80309.715193109,0
+PRFZ.US,D,20210331,000000,34.2875,34.4879,34.1797,34.2698,131303.4053804,0
+PRFZ.US,D,20210401,000000,34.419,34.8139,34.419,34.8139,71077.484285417,0
+PRFZ.US,D,20210405,000000,35.2261,35.2261,34.8119,35.0003,180020.86434004,0
+PRFZ.US,D,20210406,000000,35.0123,35.2909,34.9237,34.9571,87291.176072553,0
+PRFZ.US,D,20210407,000000,34.9786,34.9786,34.472,34.5309,65496.389373774,0
+PRFZ.US,D,20210408,000000,34.7136,34.7569,34.3739,34.7569,62059.127452823,0
+PRFZ.US,D,20210409,000000,34.7862,34.8471,34.6312,34.8471,57761.276991657,0
+PRFZ.US,D,20210412,000000,34.9002,34.9002,34.6389,34.8041,96065.105390777,0
+PRFZ.US,D,20210413,000000,34.8491,34.8491,34.3819,34.5958,125518.62087343,0
+PRFZ.US,D,20210414,000000,34.6841,35.2636,34.6841,34.8922,93361.126012963,0
+PRFZ.US,D,20210415,000000,35.2636,35.2636,34.8079,35.0691,140520.35956844,0
+PRFZ.US,D,20210416,000000,35.1868,35.2693,34.9866,35.1593,69509.074401493,0
+PRFZ.US,D,20210419,000000,35.1398,35.1398,34.6057,34.8236,110511.78993855,0
+PRFZ.US,D,20210420,000000,34.7077,34.7272,33.9203,34.0929,121134.20233426,0
+PRFZ.US,D,20210421,000000,34.0538,34.7862,33.9516,34.7842,136884.50029205,0
+PRFZ.US,D,20210422,000000,34.8726,35.1004,34.6527,34.6527,61096.694114949,0
+PRFZ.US,D,20210423,000000,34.9119,35.3518,34.751,35.2516,90198.845045681,0
+PRFZ.US,D,20210426,000000,35.3755,35.5836,35.3755,35.4383,69285.015846643,0
+PRFZ.US,D,20210427,000000,35.5285,35.5501,35.3537,35.4894,126369.02493388,0
+PRFZ.US,D,20210428,000000,35.4676,35.6189,35.3676,35.5344,56722.460055546,0
+PRFZ.US,D,20210429,000000,35.8311,35.8311,35.3067,35.5913,93432.417371319,0
+PRFZ.US,D,20210430,000000,35.2516,35.4146,35.0514,35.1202,44226.103382926,0
+PRFZ.US,D,20210503,000000,35.3969,35.7388,35.2968,35.6367,44256.656822223,0
+PRFZ.US,D,20210504,000000,35.3577,35.3577,35.0083,35.2143,73251.870715418,0
+PRFZ.US,D,20210505,000000,35.4481,35.4481,35.1398,35.2871,56992.348769344,0
+PRFZ.US,D,20210506,000000,35.2791,35.4066,34.9041,35.4009,58458.913855614,0
+PRFZ.US,D,20210507,000000,35.2733,35.8585,35.2733,35.8526,72910.690643264,0
+PRFZ.US,D,20210510,000000,35.939,35.9801,35.2516,35.2752,74433.27036825,0
+PRFZ.US,D,20210511,000000,34.4562,35.0905,34.4562,35.0239,72401.466654971,0
+PRFZ.US,D,20210512,000000,34.8471,34.8471,33.8985,33.9614,61127.247554248,0
+PRFZ.US,D,20210513,000000,34.0714,34.7292,34.044,34.586,79153.776739689,0
+PRFZ.US,D,20210514,000000,34.9316,35.3775,34.9316,35.3438,43900.200030422,0
+PRFZ.US,D,20210517,000000,35.1752,35.4481,34.9885,35.4246,95128.133252325,0
+PRFZ.US,D,20210518,000000,35.4953,35.6169,35.2241,35.2241,38624.639511744,0
+PRFZ.US,D,20210519,000000,34.6821,34.9925,34.3915,34.9729,86298.18929539,0
+PRFZ.US,D,20210520,000000,35.0276,35.2203,34.7392,35.2006,42800.276215716,0
+PRFZ.US,D,20210521,000000,35.4617,35.4617,35.3264,35.3696,24707.547911797,0
+PRFZ.US,D,20210524,000000,35.3047,35.6367,35.3047,35.5305,29433.146523122,0
+PRFZ.US,D,20210525,000000,35.8056,35.8056,35.018,35.0751,135158.23097175,0
+PRFZ.US,D,20210526,000000,35.2713,35.662,35.2636,35.662,43319.684683772,0
+PRFZ.US,D,20210527,000000,35.8978,36.1314,35.8978,36.1138,38441.31887596,0
+PRFZ.US,D,20210528,000000,36.2632,36.2632,35.9722,36.0351,14207.349273271,0
+PRFZ.US,D,20210601,000000,36.2572,36.6402,36.2572,36.6085,110002.56595025,0
+PRFZ.US,D,20210602,000000,36.7284,36.7284,36.5005,36.6635,77901.085728496,0
+PRFZ.US,D,20210603,000000,36.32,36.4575,36.3121,36.3592,24015.003287724,0
+PRFZ.US,D,20210604,000000,36.5204,36.5204,36.2983,36.4575,70303.463823223,0
+PRFZ.US,D,20210607,000000,36.5224,36.8108,36.5224,36.7598,32850.039484543,0
+PRFZ.US,D,20210608,000000,36.8385,37.2211,36.7815,37.188,62283.186007668,0
+PRFZ.US,D,20210609,000000,37.031,37.0975,36.8975,36.8975,38125.600003221,0
+PRFZ.US,D,20210610,000000,36.9935,37.1035,36.5516,36.6125,42041.532473165,0
+PRFZ.US,D,20210611,000000,36.6735,36.9582,36.6735,36.9582,53524.533409088,0
+PRFZ.US,D,20210614,000000,37.0839,37.1644,36.6615,36.7168,49527.125101018,0
+PRFZ.US,D,20210615,000000,36.6302,36.8147,36.5005,36.75,58800.093927768,0
+PRFZ.US,D,20210616,000000,36.6537,36.7853,36.5065,36.7343,44495.992096721,0
+PRFZ.US,D,20210617,000000,36.7108,36.7108,35.7682,36.1138,116184.54516809,0
+PRFZ.US,D,20210618,000000,35.8388,35.8388,35.3245,35.3775,132423.69815464,0
+PRFZ.US,D,20210621,000000,35.609,36.2335,35.609,36.2121,37336.302821373,0
+PRFZ.US,D,20210622,000000,36.1118,36.377,35.9999,36.324,200731.00394376,0
+PRFZ.US,D,20210623,000000,36.4221,36.6145,36.4142,36.5224,28873.000136004,0
+PRFZ.US,D,20210624,000000,36.5654,36.8757,36.475,36.8638,38314.012878888,0
+PRFZ.US,D,20210625,000000,36.9524,37.176,36.8955,36.8955,23485.410339903,0
+PRFZ.US,D,20210628,000000,36.8955,36.8955,36.2923,36.4515,108979.0257338,0
+PRFZ.US,D,20210629,000000,36.4947,36.532,36.2885,36.318,31536.241594757,0
+PRFZ.US,D,20210630,000000,36.3043,36.4947,36.2237,36.3907,37040.952908164,0
+PRFZ.US,D,20210701,000000,36.5596,36.7579,36.5399,36.6813,47245.801633482,0
+PRFZ.US,D,20210702,000000,36.532,36.532,36.3338,36.4082,32549.597331453,0
+PRFZ.US,D,20210706,000000,36.3473,36.3473,35.5738,35.8526,113006.98748116,0
+PRFZ.US,D,20210707,000000,35.7466,35.9646,35.3715,35.654,58265.408740063,0
+PRFZ.US,D,20210708,000000,34.9139,35.4755,34.9139,35.1868,192787.10972645,0
+PRFZ.US,D,20210709,000000,35.7111,35.9781,35.7111,35.9781,122921.57853315,0
+PRFZ.US,D,20210712,000000,35.8388,36.1198,35.8388,36.1198,64472.849157313,0
+PRFZ.US,D,20210713,000000,35.939,35.939,35.505,35.505,38578.809352798,0
+PRFZ.US,D,20210714,000000,35.66,35.7779,35.0867,35.1182,52399.148394972,0
+PRFZ.US,D,20210715,000000,34.8708,35.1202,34.6527,35.0003,168451.2953261,0
+PRFZ.US,D,20210716,000000,35.2006,35.2026,34.4467,34.4467,198505.69511494,0
+PRFZ.US,D,20210719,000000,33.7847,34.1499,33.5176,33.6787,1072929.8510857,0
+PRFZ.US,D,20210720,000000,33.8084,34.9786,33.8084,34.7589,574557.42598683,0
+PRFZ.US,D,20210721,000000,34.8313,35.4656,34.8313,35.3458,37993.201766265,0
+PRFZ.US,D,20210722,000000,35.2656,35.2656,34.7272,34.908,28501.266624552,0
+PRFZ.US,D,20210723,000000,35.0984,35.2419,34.8806,35.0474,55260.987209157,0
+PRFZ.US,D,20210726,000000,35.1338,35.505,35.1338,35.3342,72218.146019193,0
+PRFZ.US,D,20210727,000000,35.1553,35.1791,34.7451,34.9905,72151.946900709,0
+PRFZ.US,D,20210728,000000,35.1435,35.5798,34.859,35.3225,75619.762260964,0
+PRFZ.US,D,20210729,000000,35.6976,35.9115,35.6149,35.7719,55072.574333487,0
+PRFZ.US,D,20210730,000000,35.6288,35.9153,35.503,35.5325,98942.220924611,0
+PRFZ.US,D,20210802,000000,35.6426,36.1765,35.4046,35.4046,75242.93650963,0
+PRFZ.US,D,20210803,000000,35.4914,35.6446,35.0415,35.6386,91782.531649265,0
+PRFZ.US,D,20210804,000000,35.3381,35.4934,35.0356,35.0356,58688.064650345,0
+PRFZ.US,D,20210805,000000,35.3913,35.6386,35.2909,35.5758,47556.428266339,0
+PRFZ.US,D,20210806,000000,35.7035,35.9683,35.7035,35.888,60979.572597645,0
+PRFZ.US,D,20210809,000000,35.7643,35.7976,35.5758,35.6386,38965.819583897,0
+PRFZ.US,D,20210810,000000,35.6857,35.9841,35.6857,35.9271,27635.58584446,0
+PRFZ.US,D,20210811,000000,35.9722,36.1982,35.7759,36.1982,35039.702634188,0
+PRFZ.US,D,20210812,000000,36.2275,36.2275,35.9115,36.0687,44231.19562281,0
+PRFZ.US,D,20210813,000000,36.0627,36.0627,35.8566,35.8623,30772.405612323,0
+PRFZ.US,D,20210816,000000,35.6659,35.7701,35.4343,35.6759,75757.252737804,0
+PRFZ.US,D,20210817,000000,35.4028,35.4028,34.9885,35.2104,48223.511690997,0
+PRFZ.US,D,20210818,000000,35.1987,35.4423,35.0807,35.2361,60439.795170058,0
+PRFZ.US,D,20210819,000000,34.47,34.7609,34.3994,34.523,135784.57647734,0
+PRFZ.US,D,20210820,000000,34.5094,35.1004,34.5094,35.0142,125859.80094558,0
+PRFZ.US,D,20210823,000000,35.3342,35.5836,35.3342,35.5206,63917.795010077,0
+PRFZ.US,D,20210824,000000,35.6426,35.9548,35.6426,35.884,35431.805105171,0
+PRFZ.US,D,20210825,000000,36.0098,36.2082,36.0098,36.1493,24997.805585123,0
+PRFZ.US,D,20210826,000000,35.941,35.9489,35.6051,35.6209,34311.512330934,0
+PRFZ.US,D,20210827,000000,35.6976,36.5596,35.6976,36.4967,57644.155474348,0
+PRFZ.US,D,20210830,000000,36.5634,36.65,36.2923,36.2923,42515.110782274,0
+PRFZ.US,D,20210831,000000,36.1923,36.4162,36.0901,36.316,32564.874051102,0
+PRFZ.US,D,20210901,000000,36.379,36.5734,36.2983,36.4711,22380.394285315,0
+PRFZ.US,D,20210902,000000,36.4986,36.8287,36.4986,36.6794,61539.718984762,0
+PRFZ.US,D,20210903,000000,36.6519,36.6519,36.3553,36.5125,26968.502419802,0
+PRFZ.US,D,20210907,000000,36.479,36.5516,36.2414,36.2414,25257.50981915,0
+PRFZ.US,D,20210908,000000,36.1118,36.1138,35.8231,35.8741,36832.171072966,0
+PRFZ.US,D,20210909,000000,35.7798,36.1314,35.7798,35.886,38624.639511744,0
+PRFZ.US,D,20210910,000000,36.0195,36.0195,35.5285,35.5404,58545.481933624,0
+PRFZ.US,D,20210913,000000,35.884,35.884,35.6209,35.7388,30283.550583565,0
+PRFZ.US,D,20210914,000000,36.0273,36.0273,35.2596,35.3027,54130.509955154,0
+PRFZ.US,D,20210915,000000,35.2988,35.7408,35.2006,35.7169,42942.858932437,0
+PRFZ.US,D,20210916,000000,35.6778,35.7663,35.5638,35.7073,26260.68107608,0
+PRFZ.US,D,20210917,000000,35.6327,35.6327,35.3438,35.4343,39500.504771601,0
+PRFZ.US,D,20210920,000000,35.0652,35.0652,34.4562,34.8669,266721.34058617,0
+PRFZ.US,D,20210921,000000,35.0593,35.0593,34.7017,34.8962,46945.359480391,0
+PRFZ.US,D,20210922,000000,34.9786,35.6189,34.9786,35.4246,72121.393461415,0
+PRFZ.US,D,20210923,000000,35.56,36.1314,35.56,36.0195,55872.055995104,0
+PRFZ.US,D,20210924,000000,35.8427,36.1688,35.8427,36.1255,53280.105894707,0
+PRFZ.US,D,20210927,000000,36.1785,36.7972,36.1785,36.6833,66041.259041237,0
+PRFZ.US,D,20210928,000000,36.3867,36.3867,36.051,36.0901,50942.76778846,0
+PRFZ.US,D,20210929,000000,36.0549,36.1413,35.9626,36.0118,52669.03710876,0
+PRFZ.US,D,20210930,000000,36.2532,36.2885,35.6268,35.6268,70013.206149894,0
+PRFZ.US,D,20211001,000000,35.8978,36.4967,35.66,36.3023,86955.088240286,0
+PRFZ.US,D,20211004,000000,36.473,36.473,36.0785,36.1648,62527.613522044,0
+PRFZ.US,D,20211005,000000,36.2492,36.432,36.1863,36.2963,44501.084336602,0
+PRFZ.US,D,20211006,000000,35.8997,36.092,35.6149,35.996,77605.73581529,0
+PRFZ.US,D,20211007,000000,36.3632,36.8327,36.3632,36.6046,29591.005959492,0
+PRFZ.US,D,20211008,000000,36.6205,36.7049,36.4437,36.4456,26876.842101909,0
+PRFZ.US,D,20211011,000000,36.591,36.6442,36.2414,36.2414,21815.155658314,0
+PRFZ.US,D,20211012,000000,36.2845,36.4986,36.2335,36.4241,47933.254017672,0
+PRFZ.US,D,20211013,000000,36.3946,36.4122,36.0844,36.4006,72564.418331229,0
+PRFZ.US,D,20211014,000000,36.6342,36.8522,36.6342,36.8385,30258.089384151,0
+PRFZ.US,D,20211015,000000,37.1212,37.2879,36.7912,36.7912,68597.563462453,0
+PRFZ.US,D,20211018,000000,36.7363,36.9367,36.7363,36.8836,37983.0172865,0
+PRFZ.US,D,20211019,000000,37.0347,37.0347,36.7519,36.8619,37937.187127553,0
+PRFZ.US,D,20211020,000000,36.8856,37.2117,36.8777,37.1567,59665.774707859,0
+PRFZ.US,D,20211021,000000,37.0485,37.3058,37.0171,37.18,46308.829495029,0
+PRFZ.US,D,20211022,000000,37.3039,37.3039,37.078,37.2017,2767128.244604,0
+PRFZ.US,D,20211025,000000,37.3548,37.5925,37.3548,37.5392,107787.44160121,0
+PRFZ.US,D,20211026,000000,37.5299,37.62,37.2017,37.2157,2018441.6758216,0
+PRFZ.US,D,20211027,000000,37.0445,37.0859,36.5301,36.538,67446.71724892,0
+PRFZ.US,D,20211028,000000,36.6537,37.1152,36.6537,37.1152,57756.184751775,0
+PRFZ.US,D,20211029,000000,37.078,37.2251,37.0151,37.1682,73027.812160573,0
+PRFZ.US,D,20211101,000000,37.3862,37.9911,37.3862,37.9852,85508.892113542,0
+PRFZ.US,D,20211102,000000,38.0954,38.0954,37.7574,37.8931,55485.045764007,0
+PRFZ.US,D,20211103,000000,37.8871,38.7277,37.8871,38.6096,56259.066226201,0
+PRFZ.US,D,20211104,000000,38.7,38.9182,38.3701,38.5056,93885.6267209,0
+PRFZ.US,D,20211105,000000,39.087,39.238,38.9318,39.1459,192145.4875012,0
+PRFZ.US,D,20211108,000000,39.3423,39.4777,39.1752,39.242,138738.07560943,0
+PRFZ.US,D,20211109,000000,39.2066,39.2066,38.9984,39.1045,64870.043868173,0
+PRFZ.US,D,20211110,000000,39.0495,39.1203,38.6156,38.7139,86430.587532344,0
+PRFZ.US,D,20211111,000000,38.9182,39.1497,38.7511,39.0083,47149.049075708,0
+PRFZ.US,D,20211112,000000,39.0673,39.1242,38.977,39.034,22741.943317001,0
+PRFZ.US,D,20211115,000000,39.2106,39.2106,38.8218,38.9238,43864.554351242,0
+PRFZ.US,D,20211116,000000,38.8963,39.0732,38.8337,38.9965,41898.949756445,0
+PRFZ.US,D,20211117,000000,38.7431,38.7827,38.4703,38.5725,93025.038180691,0
+PRFZ.US,D,20211118,000000,38.6902,38.6902,38.2484,38.4646,108673.49134082,0
+PRFZ.US,D,20211119,000000,38.1716,38.268,38.0578,38.0676,60190.275415796,0
+PRFZ.US,D,20211122,000000,38.262,38.6862,38.2268,38.2268,65063.548983729,0
+PRFZ.US,D,20211123,000000,38.4269,38.4269,37.9735,38.2544,123899.28859067,0
+PRFZ.US,D,20211124,000000,37.9106,38.2464,37.9106,38.2169,61972.559374808,0
+PRFZ.US,D,20211126,000000,37.1584,37.1644,36.3493,36.8522,336653.07089795,0
+PRFZ.US,D,20211129,000000,37.4117,37.4117,36.6754,36.7992,63581.707177804,0
+PRFZ.US,D,20211130,000000,36.3986,36.5243,35.7643,35.9548,178885.29484615,0
+PRFZ.US,D,20211201,000000,36.6362,36.8777,35.3656,35.3656,131496.91049594,0
+PRFZ.US,D,20211202,000000,35.6013,36.43,35.6013,36.3063,275047.1527947,0
+PRFZ.US,D,20211203,000000,36.5536,36.5536,35.5521,35.8231,244600.65053489,0
+PRFZ.US,D,20211206,000000,36.1648,36.7422,35.9055,36.5164,152359.81729616,0
+PRFZ.US,D,20211207,000000,37.076,37.4157,37.076,37.076,59803.265184694,0
+PRFZ.US,D,20211208,000000,37.2528,37.4571,37.229,37.3842,74774.450440399,0
+PRFZ.US,D,20211209,000000,37.0386,37.1939,36.7797,36.7797,60852.266600573,0
+PRFZ.US,D,20211210,000000,36.9307,36.9307,36.4986,36.7657,151519.59771549,0
+PRFZ.US,D,20211213,000000,36.6402,36.6402,36.1473,36.1923,109798.87635494,0
+PRFZ.US,D,20211214,000000,35.9055,36.4456,35.8741,35.9331,100811.07296164,0
+PRFZ.US,D,20211215,000000,35.8132,36.436,35.5678,36.2983,229074.41113195,0
+PRFZ.US,D,20211216,000000,36.5437,36.6615,35.8096,35.89,84989.483645486,0
+PRFZ.US,D,20211217,000000,35.5698,36.2295,35.5188,35.943,199249.16213784,0
+PRFZ.US,D,20211220,000000,35.3913,35.4755,34.8982,35.4637,409451.73226379,0
+PRFZ.US,D,20211221,000000,35.8408,36.426,35.8408,36.3513,63922.887249953,0
+PRFZ.US,D,20211222,000000,36.3711,36.8365,36.3711,36.8365,79647.724008332,0
+PRFZ.US,D,20211223,000000,36.9247,37.1682,36.9247,37.0661,41573.046403939,0
+PRFZ.US,D,20211227,000000,37.0465,37.5689,36.9582,37.5689,51314.501299918,0
+PRFZ.US,D,20211228,000000,37.6278,37.7359,37.4061,37.4353,51701.51153101,0
+PRFZ.US,D,20211229,000000,37.4197,37.6435,37.3765,37.5199,53560.179088269,0
+PRFZ.US,D,20211230,000000,37.6298,37.8401,37.5532,37.5532,47398.568829969,0
+PRFZ.US,D,20211231,000000,37.4844,37.6435,37.4314,37.5392,50922.398828929,0
+PRFZ.US,D,20220103,000000,37.7456,38.0974,37.6278,37.8223,181833.70173834,0
+PRFZ.US,D,20220104,000000,38.1325,38.1953,37.8871,38.1266,64243.698362581,0
+PRFZ.US,D,20220105,000000,38.0934,38.1933,37.1369,37.1369,80594.880626552,0
+PRFZ.US,D,20220106,000000,37.231,37.5689,37.0171,37.3647,106906.48410146,0
+PRFZ.US,D,20220107,000000,37.3254,37.4001,37.0112,37.023,116602.10883849,0
+PRFZ.US,D,20220110,000000,36.8227,36.8738,36.3043,36.8207,102292.91476756,0
+PRFZ.US,D,20220111,000000,36.8599,37.231,36.538,37.1429,155002.68979538,0
+PRFZ.US,D,20220112,000000,37.3352,37.4373,36.8658,37.0641,121719.80992079,0
+PRFZ.US,D,20220113,000000,37.2919,37.3962,36.8777,36.9287,86736.121925317,0
+PRFZ.US,D,20220114,000000,36.6205,36.9717,36.481,36.9717,704501.2033185,0
+PRFZ.US,D,20220118,000000,36.6853,36.6853,36.0844,36.1433,124174.26954435,0
+PRFZ.US,D,20220119,000000,36.3711,36.3711,35.5619,35.5619,198673.73903108,0
+PRFZ.US,D,20220120,000000,35.7151,36.1569,34.8333,34.8942,155832.72489629,0
+PRFZ.US,D,20220121,000000,34.6901,35.2476,34.3839,34.4542,1089846.2719766,0
+PRFZ.US,D,20220124,000000,33.7514,35.1004,33.5433,35.0691,1671772.169074,0
+PRFZ.US,D,20220125,000000,34.5624,35.1475,33.9929,34.7234,351354.36743986,0
+PRFZ.US,D,20220126,000000,35.2006,35.4304,33.9321,34.2855,288057.8256955,0
+PRFZ.US,D,20220127,000000,34.5898,34.8609,33.5216,33.6846,319751.92672663,0
+PRFZ.US,D,20220128,000000,33.5903,34.1677,33.1563,34.1362,873156.18823989,0
+PRFZ.US,D,20220131,000000,34.0459,34.9219,34.0459,34.9219,141223.08867227,0
+PRFZ.US,D,20220201,000000,34.9983,35.34,34.6213,35.3264,205919.99638442,0
+PRFZ.US,D,20220202,000000,35.4324,35.4481,34.806,35.0652,150653.91693539,0
+PRFZ.US,D,20220203,000000,34.6744,35.0474,34.5094,34.5094,185545.94461298,0
+PRFZ.US,D,20220204,000000,34.5487,34.8313,34.1323,34.6174,213502.34157006,0
+PRFZ.US,D,20220207,000000,34.6821,34.9729,34.5918,34.7194,261573.08606457,0
+PRFZ.US,D,20220208,000000,34.8119,35.3794,34.8079,35.3165,137531.21475717,0
+PRFZ.US,D,20220209,000000,35.5501,35.8096,35.5501,35.8096,127937.43481781,0
+PRFZ.US,D,20220210,000000,35.3577,36.1118,35.1633,35.3067,313060.7235205,0
+PRFZ.US,D,20220211,000000,35.3735,35.7485,34.859,35.1261,412945.00882345,0
+PRFZ.US,D,20220214,000000,35.2616,35.3814,34.7802,35.0043,490331.77832378,0
+PRFZ.US,D,20220215,000000,35.3929,35.8152,35.3775,35.7956,121673.97976185,0
+PRFZ.US,D,20220216,000000,35.7388,36.049,35.6464,35.9291,248399.46148752,0
+PRFZ.US,D,20220217,000000,35.6857,35.6857,35.183,35.2674,158389.02931751,0
+PRFZ.US,D,20220218,000000,35.1987,35.4775,34.9454,35.0259,256603.05993887,0
+PRFZ.US,D,20220222,000000,34.9531,35.1163,34.4014,34.6037,403554.91847939,0
+PRFZ.US,D,20220223,000000,34.857,34.9591,34.0125,34.0754,297666.88235452,0
+PRFZ.US,D,20220224,000000,33.2191,34.6783,33.2191,34.6292,1357356.9097446,0
+PRFZ.US,D,20220225,000000,34.8001,35.452,34.6213,35.4324,185036.72062468,0
+PRFZ.US,D,20220228,000000,35.1378,35.6798,35.0905,35.5266,163501.63815992,0
+PRFZ.US,D,20220301,000000,35.5758,35.6268,34.6684,34.8806,177398.36080035,0
+PRFZ.US,D,20220302,000000,35.2693,36.0078,35.2693,35.8447,163511.8226397,0
+PRFZ.US,D,20220303,000000,35.8801,35.882,35.4383,35.6504,143407.65958204,0
+PRFZ.US,D,20220304,000000,35.3126,35.3814,34.8511,35.2104,151657.08819232,0
+PRFZ.US,D,20220307,000000,35.2261,35.2889,34.313,34.3484,206826.41508359,0
+PRFZ.US,D,20220308,000000,34.5289,35.1163,34.3602,34.421,381795.77745979,0
+PRFZ.US,D,20220309,000000,34.9766,35.3027,34.9257,35.1261,141885.07985705,0
+PRFZ.US,D,20220310,000000,34.7312,35.183,34.6802,35.1553,61554.995704412,0
+PRFZ.US,D,20220311,000000,35.3438,35.4126,34.7234,34.7234,166893.06992194,0
+PRFZ.US,D,20220314,000000,34.7744,34.8256,34.1519,34.2855,155608.66634145,0
+PRFZ.US,D,20220315,000000,34.4032,34.6901,34.2737,34.6724,162126.73339155,0
+PRFZ.US,D,20220316,000000,34.9905,35.4815,34.7529,35.4815,146569.94054931,0
+PRFZ.US,D,20220317,000000,35.3537,35.9055,35.3537,35.882,111586.25255384,0
+PRFZ.US,D,20220318,000000,35.7427,36.1765,35.6679,36.1453,144273.34036213,0
+PRFZ.US,D,20220321,000000,36.1275,36.3847,35.7101,35.9311,116153.9917288,0
+PRFZ.US,D,20220322,000000,36.051,36.3025,36.051,36.2355,56024.823191593,0
+PRFZ.US,D,20220323,000000,36.0292,36.1453,35.6446,35.66,74672.605642745,0
+PRFZ.US,D,20220324,000000,35.7368,35.9901,35.5658,35.9861,78094.590844052,0
+PRFZ.US,D,20220325,000000,36.0824,36.1395,35.8572,36.053,175534.60100321,0
+PRFZ.US,D,20220328,000000,36.0215,36.0215,35.5521,35.9669,83685.870235463,0
+PRFZ.US,D,20220329,000000,36.2002,36.9445,36.2002,36.8955,106600.94970848,0
+PRFZ.US,D,20220330,000000,36.7598,36.8678,36.0824,36.2473,91339.506779457,0
+PRFZ.US,D,20220331,000000,36.2355,36.4122,35.8566,35.8723,114855.47055866,0
+PRFZ.US,D,20220401,000000,36.0098,36.2768,35.8673,36.2178,146060.71656102,0
+PRFZ.US,D,20220404,000000,36.3632,36.3632,36.0707,36.2592,1021457.4903495,0
+PRFZ.US,D,20220405,000000,36.3829,36.4908,35.3666,35.4716,74290.687651524,0
+PRFZ.US,D,20220406,000000,35.1732,35.1732,34.7667,34.9571,175677.18371993,0
+PRFZ.US,D,20220407,000000,35.0162,35.0356,34.417,34.8708,90300.689843341,0
+PRFZ.US,D,20220408,000000,34.8746,35.1084,34.6586,34.7053,62298.462727312,0
+PRFZ.US,D,20220411,000000,34.5507,34.9571,34.4879,34.5132,154580.03388511,0
+PRFZ.US,D,20220412,000000,34.8844,35.2988,34.5428,34.6213,134913.80345737,0
+PRFZ.US,D,20220413,000000,34.6941,35.3264,34.6389,35.2379,150811.77637176,0
+PRFZ.US,D,20220414,000000,35.3126,35.4558,35.0142,35.016,108245.74319066,0
+PRFZ.US,D,20220418,000000,34.9414,34.9748,34.7027,34.8511,111611.71375325,0
+PRFZ.US,D,20220419,000000,34.8708,35.6129,34.8708,35.5169,111005.73720719,0
+PRFZ.US,D,20220420,000000,35.7228,35.8781,35.5856,35.611,1297461.9842421,0
+PRFZ.US,D,20220421,000000,35.939,35.9781,34.7569,34.8471,232511.67305289,0
+PRFZ.US,D,20220422,000000,34.6724,34.7882,33.9184,33.9302,162747.98665727,0
+PRFZ.US,D,20220425,000000,33.6492,34.0637,33.3211,34.042,884012.84367025,0
+PRFZ.US,D,20220426,000000,33.8634,33.8634,33.1053,33.1053,183045.65483047,0
+PRFZ.US,D,20220427,000000,33.123,33.4293,32.899,33.0208,986509.44803311,0
+PRFZ.US,D,20220428,000000,33.4155,33.822,32.7477,33.716,470797.946133,0
+PRFZ.US,D,20220429,000000,33.563,33.8634,32.7568,32.7931,336016.54091259,0
+PRFZ.US,D,20220502,000000,32.7773,33.2191,32.3766,33.0698,1226491.4369942,0
+PRFZ.US,D,20220503,000000,33.0738,33.4823,32.9049,33.341,457878.93355011,0
+PRFZ.US,D,20220504,000000,33.4922,34.2306,32.9718,34.2108,292513.53559303,0
+PRFZ.US,D,20220505,000000,33.9005,33.9005,32.6343,32.9267,291668.22377247,0
+PRFZ.US,D,20220506,000000,32.8304,32.8519,32.136,32.4434,1473796.0669069,0
+PRFZ.US,D,20220509,000000,31.9034,32.0604,31.0786,31.1593,1161229.290655,0
+PRFZ.US,D,20220510,000000,31.6719,31.7149,30.4483,31.0335,1246738.1827686,0
+PRFZ.US,D,20220511,000000,31.0295,31.6481,30.4267,30.474,1032563.665534,0
+PRFZ.US,D,20220512,000000,30.2167,31.0217,30.1811,30.8312,1219718.7579499,0
+PRFZ.US,D,20220513,000000,31.2554,31.9152,31.2554,31.7759,261552.71710504,0
+PRFZ.US,D,20220516,000000,31.7051,31.9251,31.5304,31.6403,420776.87376334,0
+PRFZ.US,D,20220517,000000,32.1861,32.5751,32.0252,32.5751,235073.069714,0
+PRFZ.US,D,20220518,000000,32.1352,32.367,31.3878,31.5226,266858.83106302,0
+PRFZ.US,D,20220519,000000,31.3477,31.9176,31.3044,31.5736,439898.23452361,0
+PRFZ.US,D,20220520,000000,31.8427,31.8427,30.7605,31.4242,240465.75174998,0
+PRFZ.US,D,20220523,000000,31.7935,31.8859,31.3557,31.758,362577.66414175,0
+PRFZ.US,D,20220524,000000,31.4419,31.4419,30.7297,31.326,380527.80972895,0
+PRFZ.US,D,20220525,000000,31.2005,32.0488,31.2005,31.9309,348691.12598111,0
+PRFZ.US,D,20220526,000000,32.202,32.8128,32.1509,32.6576,261695.29982176,0
+PRFZ.US,D,20220527,000000,32.8186,33.388,32.8048,33.3841,316548.90784028,0
+PRFZ.US,D,20220531,000000,33.2583,33.3037,32.8794,33.0189,428349.0344692,0
+PRFZ.US,D,20220601,000000,33.1956,33.2468,32.4906,32.9148,637614.63245668,0
+PRFZ.US,D,20220602,000000,32.8911,33.6433,32.8911,33.6433,209061.90839218,0
+PRFZ.US,D,20220603,000000,33.3568,33.4366,33.1622,33.2998,853994.08956057,0
+PRFZ.US,D,20220606,000000,33.5021,33.6552,33.3419,33.4982,124938.10552679,0
+PRFZ.US,D,20220607,000000,33.2231,33.8946,33.2053,33.8946,133370.85477285,0
+PRFZ.US,D,20220608,000000,33.561,33.8044,33.3012,33.396,118114.50408371,0
+PRFZ.US,D,20220609,000000,33.119,33.286,32.7341,32.7341,174190.24967413,0
+PRFZ.US,D,20220610,000000,32.1626,32.3216,31.7482,31.8879,2990173.4437145,0
+PRFZ.US,D,20220613,000000,30.9902,31.226,30.2519,30.3285,4711589.8594069,0
+PRFZ.US,D,20220614,000000,30.5329,30.5819,30.0436,30.2911,1379589.6290735,0
+PRFZ.US,D,20220615,000000,30.629,31.0648,30.2677,30.7397,505114.55070381,0
+PRFZ.US,D,20220616,000000,30.0654,30.0949,29.1531,29.2838,2694716.5934692,0
+PRFZ.US,D,20220617,000000,29.4467,29.8906,29.3093,29.6254,401416.17772858,0
+PRFZ.US,D,20220621,000000,30.0844,30.4587,29.8924,30.1042,671178.01758086,0
+PRFZ.US,D,20220622,000000,29.6274,30.2321,29.6274,29.9859,440588.75251013,0
+PRFZ.US,D,20220623,000000,30.12,30.3007,29.8087,30.244,435502.22460415,0
+PRFZ.US,D,20220624,000000,30.5178,31.1462,30.5178,31.1305,461056.69713774,0
+PRFZ.US,D,20220627,000000,31.2704,31.5245,31.0498,31.3254,672995.35988657,0
+PRFZ.US,D,20220628,000000,31.5914,31.7314,30.793,30.793,175921.78101942,0
+PRFZ.US,D,20220629,000000,30.8585,30.8585,30.2066,30.4332,523734.70118468,0
+PRFZ.US,D,20220630,000000,30.0213,30.5099,29.7811,30.2066,405937.41569758,0
+PRFZ.US,D,20220701,000000,30.1654,30.6025,29.9367,30.5966,521531.55436712,0
+PRFZ.US,D,20220705,000000,30.0983,30.6439,29.72,30.6439,498200.53415171,0
+PRFZ.US,D,20220706,000000,30.6123,30.7227,30.0293,30.3425,215852.54799386,0
+PRFZ.US,D,20220707,000000,30.6222,31.0616,30.6222,31.0241,82795.678788829,0
+PRFZ.US,D,20220708,000000,30.8981,31.1875,30.7109,30.9828,134498.55974923,0
+PRFZ.US,D,20220711,000000,30.7601,30.8113,30.4203,30.4528,1274794.558215,0
+PRFZ.US,D,20220712,000000,30.382,30.6814,30.2416,30.4095,115457.07654035,0
+PRFZ.US,D,20220713,000000,29.9681,30.4646,29.9681,30.3504,739084.68803816,0
+PRFZ.US,D,20220714,000000,29.9073,30.0393,29.6,29.9938,2411882.2875824,0
+PRFZ.US,D,20220715,000000,30.3307,30.6302,30.0078,30.6112,326253.55487917,0
+PRFZ.US,D,20220718,000000,30.9669,31.1462,30.5671,30.6242,683752.19884146,0
+PRFZ.US,D,20220719,000000,30.9966,31.6703,30.9966,31.6465,161753.61795998,0
+PRFZ.US,D,20220720,000000,31.6485,32.1411,31.6151,32.1213,282012.94539758,0
+PRFZ.US,D,20220721,000000,31.9362,32.21,31.6544,32.21,179581.84750666,0
+PRFZ.US,D,20220722,000000,32.269,32.275,31.5983,31.7707,164992.34530928,0
+PRFZ.US,D,20220725,000000,31.9144,32.0845,31.6703,32.0267,190871.70585285,0
+PRFZ.US,D,20220726,000000,31.8841,31.9144,31.7648,31.8269,195049.56260596,0
+PRFZ.US,D,20220727,000000,32.1095,32.6375,31.9815,32.5449,159235.73588277,0
+PRFZ.US,D,20220728,000000,32.7242,32.9901,32.3991,32.9704,114827.60602105,0
+PRFZ.US,D,20220729,000000,33.0649,33.2539,32.8719,33.2423,69282.368124461,0
+PRFZ.US,D,20220801,000000,32.9822,33.4332,32.7931,33.2599,316918.10096791,0
+PRFZ.US,D,20220802,000000,33.12,33.4552,33.0097,33.1368,200831.55390825,0
+PRFZ.US,D,20220803,000000,33.2756,33.5711,33.2165,33.5042,120208.56368605,0
+PRFZ.US,D,20220804,000000,33.4707,33.4785,33.3037,33.3506,107081.05753351,0
+PRFZ.US,D,20220805,000000,33.0038,33.5496,33.0038,33.518,99410.654673309,0
+PRFZ.US,D,20220808,000000,33.715,34.04,33.7013,33.8116,2214132.0933937,0
+PRFZ.US,D,20220809,000000,33.6263,33.6263,33.2253,33.3229,78059.420768597,0
+PRFZ.US,D,20220810,000000,33.9751,34.1484,33.8234,34.1484,84435.347964109,0
+PRFZ.US,D,20220811,000000,34.4024,34.6488,34.2573,34.2784,121325.3662203,0
+PRFZ.US,D,20220812,000000,34.4714,34.8615,34.3552,34.8537,81450.439372579,0
+PRFZ.US,D,20220815,000000,34.5425,34.9836,34.5168,34.9719,93298.69898589,0
+PRFZ.US,D,20220816,000000,34.8557,35.1669,34.7985,35.0152,67957.434208832,0
+PRFZ.US,D,20220817,000000,34.6881,34.7748,34.3138,34.5523,116294.67844103,0
+PRFZ.US,D,20220818,000000,34.6664,34.8395,34.5246,34.828,86547.120028861,0
+PRFZ.US,D,20220819,000000,34.3927,34.3927,34.051,34.0835,63637.438951367,0
+PRFZ.US,D,20220822,000000,33.6814,33.6814,33.4048,33.4452,246447.86105702,0
+PRFZ.US,D,20220823,000000,33.5417,33.7779,33.4195,33.459,93918.016754885,0
+PRFZ.US,D,20220824,000000,33.4155,33.6853,33.3091,33.6068,123168.0904018,0
+PRFZ.US,D,20220825,000000,33.8056,34.1464,33.7663,34.1366,51662.26995916,0
+PRFZ.US,D,20220826,000000,34.1701,34.1701,33.1477,33.1541,115695.66617266,0
+PRFZ.US,D,20220829,000000,32.8521,33.0925,32.8286,32.8719,291612.37081694,0
+PRFZ.US,D,20220830,000000,32.931,32.931,32.1923,32.3163,328883.1172098,0
+PRFZ.US,D,20220831,000000,32.4444,32.4504,32.0939,32.1193,331868.02580134,0
+PRFZ.US,D,20220901,000000,31.7806,31.7806,31.3836,31.6958,463371.52420873,0
+PRFZ.US,D,20220902,000000,32.0977,32.1292,31.4476,31.5342,141326.2843336,0
+PRFZ.US,D,20220906,000000,31.6918,31.6918,31.1817,31.2645,351569.43778045,0
+PRFZ.US,D,20220907,000000,31.1875,31.8377,31.1875,31.8318,132564.46081493,0
+PRFZ.US,D,20220908,000000,31.6151,31.9874,31.4003,31.9835,182749.50560379,0
+PRFZ.US,D,20220909,000000,32.273,32.6691,32.273,32.6217,195394.75611654,0
+PRFZ.US,D,20220912,000000,32.8679,33.0404,32.8088,32.9803,163885.69552535,0
+PRFZ.US,D,20220913,000000,32.1804,32.3814,31.7076,31.7925,102339.72313812,0
+PRFZ.US,D,20220914,000000,31.8594,31.9461,31.5836,31.889,96080.552571193,0
+PRFZ.US,D,20220915,000000,31.7057,32.0642,31.5481,31.6762,142194.34448521,0
+PRFZ.US,D,20220916,000000,31.2507,31.2979,30.9673,31.2979,224187.95599945,0
+PRFZ.US,D,20220919,000000,30.946,31.6143,30.946,31.5826,153390.07134138,0
+PRFZ.US,D,20220920,000000,31.1793,31.2649,30.9242,31.1299,219270.27507235,0
+PRFZ.US,D,20220921,000000,31.4087,31.6084,30.7343,30.7343,305288.26733919,0
+PRFZ.US,D,20220922,000000,30.7343,30.7621,30.0185,30.072,1330120.6558918,0
+PRFZ.US,D,20220923,000000,29.7298,29.7298,28.9449,29.2791,4507203.2159367,0
+PRFZ.US,D,20220926,000000,29.1801,29.6009,28.7629,28.8658,692336.36071037,0
+PRFZ.US,D,20220927,000000,29.2514,29.3799,28.6976,28.8855,1107841.3441095,0
+PRFZ.US,D,20220928,000000,29.1169,29.8268,28.9706,29.6389,460832.70782077,0
+PRFZ.US,D,20220929,000000,29.4016,29.4016,28.7451,28.9943,2126347.1697644,0
+PRFZ.US,D,20220930,000000,28.9527,29.4906,28.8124,28.8124,329729.73695091,0
+PRFZ.US,D,20221003,000000,29.1169,29.7793,28.9487,29.5915,526050.41775511,0
+PRFZ.US,D,20221004,000000,30.1253,30.7407,30.1253,30.7245,319600.15622832,0
+PRFZ.US,D,20221005,000000,30.2519,30.6332,30.0324,30.5584,263480.35728746,0
+PRFZ.US,D,20221006,000000,30.3527,30.7442,30.2321,30.368,201514.42988164,0
+PRFZ.US,D,20221007,000000,30.1787,30.1787,29.5085,29.6092,295902.09568611,0
+PRFZ.US,D,20221010,000000,29.724,29.7813,29.3363,29.5103,253669.3804518,0
+PRFZ.US,D,20221011,000000,29.2277,29.7774,29.0734,29.4763,295396.37523067,0
+PRFZ.US,D,20221012,000000,29.4886,29.5527,29.1702,29.4155,163661.25379149,0
+PRFZ.US,D,20221013,000000,28.8045,30.1568,28.6343,30.074,435091.53663856,0
+PRFZ.US,D,20221014,000000,30.2805,30.4141,29.364,29.3957,279157.69140629,0
+PRFZ.US,D,20221017,000000,29.9216,30.2994,29.9216,30.246,316550.66188198,0
+PRFZ.US,D,20221018,000000,30.8452,31.0566,30.3636,30.596,312327.896079,0
+PRFZ.US,D,20221019,000000,30.3566,30.4714,29.8792,30.1707,167681.73141229,0
+PRFZ.US,D,20221020,000000,30.165,30.4891,29.7318,29.8346,145864.95096434,0
+PRFZ.US,D,20221021,000000,29.8841,30.5327,29.7674,30.5031,397627.76529911,0
+PRFZ.US,D,20221024,000000,30.6256,30.7245,30.3646,30.6693,486336.19038892,0
+PRFZ.US,D,20221025,000000,30.7542,31.5214,30.7542,31.4423,191794.48272796,0
+PRFZ.US,D,20221026,000000,31.5115,32.0474,31.4482,31.5412,169815.87173427,0
+PRFZ.US,D,20221027,000000,31.9564,32.0415,31.5569,31.5866,254746.5650219,0
+PRFZ.US,D,20221028,000000,31.822,32.2471,31.5549,32.2332,297302.9413477,0
+PRFZ.US,D,20221031,000000,32.1937,32.433,32.0532,32.3044,217687.37004681,0
+PRFZ.US,D,20221101,000000,32.6484,32.6504,32.336,32.4725,412925.80907636,0
+PRFZ.US,D,20221102,000000,32.3559,32.611,31.5115,31.5314,281317.11775104,0
+PRFZ.US,D,20221103,000000,31.1338,31.6182,31.0033,31.4127,398381.28877773,0
+PRFZ.US,D,20221104,000000,31.9247,32.0375,31.373,31.8456,258074.20561874,0
+PRFZ.US,D,20221107,000000,32.1304,32.2254,31.8576,32.1462,307371.83561563,0
+PRFZ.US,D,20221108,000000,32.2371,32.5101,31.902,32.1877,121418.42414807,0
+PRFZ.US,D,20221109,000000,31.9603,32.0019,31.3533,31.375,168870.17448259,0
+PRFZ.US,D,20221110,000000,32.5476,33.0677,32.4528,33.0518,170594.68123566,0
+PRFZ.US,D,20221111,000000,33.1448,33.5423,33.1448,33.3049,196163.90746302,0
+PRFZ.US,D,20221114,000000,33.1765,33.3484,32.9351,32.9608,95014.759169228,0
+PRFZ.US,D,20221115,000000,33.4889,33.6768,33.2515,33.4572,196750.54319133,0
+PRFZ.US,D,20221116,000000,33.2298,33.2298,32.8495,32.8818,165517.24786298,0
+PRFZ.US,D,20221117,000000,32.3894,32.7532,32.3676,32.7157,195607.61496203,0
+PRFZ.US,D,20221118,000000,33.0874,33.0874,32.7692,32.8818,133773.17487462,0
+PRFZ.US,D,20221121,000000,32.7375,32.8264,32.5852,32.7849,184790.25442003,0
+PRFZ.US,D,20221122,000000,32.9886,33.1685,32.8404,33.1428,175393.96835784,0
+PRFZ.US,D,20221123,000000,33.0518,33.2456,32.9768,33.1645,155888.33039128,0
+PRFZ.US,D,20221125,000000,33.0933,33.3425,33.0933,33.2423,59169.293287203,0
+PRFZ.US,D,20221128,000000,32.8838,33.04,32.5368,32.6247,117140.029095,0
+PRFZ.US,D,20221129,000000,32.6604,32.8621,32.6604,32.7072,76217.129840293,0
+PRFZ.US,D,20221130,000000,32.7829,33.5027,32.4191,33.4889,156510.36655148,0
+PRFZ.US,D,20221201,000000,33.6391,33.819,33.4194,33.5343,230072.46400068,0
+PRFZ.US,D,20221202,000000,33.0696,33.7677,33.0696,33.6668,139159.09772512,0
+PRFZ.US,D,20221205,000000,33.4988,33.4988,32.694,32.8046,135280.22183185,0
+PRFZ.US,D,20221206,000000,32.7692,32.7692,32.2342,32.4151,149708.42642573,0
+PRFZ.US,D,20221207,000000,32.3736,32.5239,32.1565,32.2114,183419.75198577,0
+PRFZ.US,D,20221208,000000,32.4171,32.6781,32.2114,32.3894,126915.60549877,0
+PRFZ.US,D,20221209,000000,32.2016,32.3875,31.9762,31.9762,146492.04432909,0
+PRFZ.US,D,20221212,000000,32.0552,32.3657,31.9959,32.3302,159974.55167129,0
+PRFZ.US,D,20221213,000000,33.3484,33.4533,32.4171,32.5457,192406.40447905,0
+PRFZ.US,D,20221214,000000,32.607,32.8007,32.2144,32.3479,284776.2456663,0
+PRFZ.US,D,20221215,000000,31.9702,32.0395,31.5332,31.5965,202328.63981491,0
+PRFZ.US,D,20221216,000000,31.3395,31.4937,31.1576,31.3434,363643.35069313,0
+PRFZ.US,D,20221219,000000,31.4763,31.4763,30.9655,31.0935,395340.04145648,0
+PRFZ.US,D,20221220,000000,31.0101,31.3771,30.9903,31.2343,209544.69036585,0
+PRFZ.US,D,20221221,000000,31.52,31.8155,31.4714,31.7341,140000.61579536,0
+PRFZ.US,D,20221222,000000,31.4465,31.4465,30.8436,31.274,120173.37075834,0
+PRFZ.US,D,20221223,000000,31.3057,31.5259,31.1363,31.5259,194612.50124821,0
+PRFZ.US,D,20221227,000000,31.5458,31.5616,31.2819,31.4109,163961.68766441,0
+PRFZ.US,D,20221228,000000,31.4069,31.4069,30.7999,30.7999,118252.65365712,0
+PRFZ.US,D,20221229,000000,31.0538,31.5774,31.0538,31.5556,221704.19075469,0
+PRFZ.US,D,20221230,000000,31.2304,31.4714,31.1848,31.4227,154050.58577202,0
+PRFZ.US,D,20230103,000000,31.7203,31.8612,31.1242,31.3137,112913.96754112,0
+PRFZ.US,D,20230104,000000,31.4743,31.869,31.4704,31.6747,110095.90754222,0
+PRFZ.US,D,20230105,000000,31.4783,31.4783,31.146,31.3769,94261.334274663,0
+PRFZ.US,D,20230106,000000,31.6588,32.1924,31.512,32.0853,58034.895719859,0
+PRFZ.US,D,20230109,000000,32.2757,32.5584,32.1605,32.1626,63469.365628303,0
+PRFZ.US,D,20230110,000000,32.1131,32.6188,32.0585,32.6188,84783.780074408,0
+PRFZ.US,D,20230111,000000,32.7915,33.0077,32.7141,33.0077,81300.274780591,0
+PRFZ.US,D,20230112,000000,33.1405,33.4679,32.8916,33.4679,111583.0769513,0
+PRFZ.US,D,20230113,000000,33.1069,33.6802,33.1069,33.6802,125239.82925369,0
+PRFZ.US,D,20230117,000000,33.6622,33.8011,33.5671,33.6008,59325.456291808,0
+PRFZ.US,D,20230118,000000,33.7833,33.9181,33.091,33.091,63010.611674993,0
+PRFZ.US,D,20230119,000000,32.8728,32.9492,32.6436,32.8013,67099.067236911,0
+PRFZ.US,D,20230120,000000,32.8946,33.3746,32.7825,33.3746,206676.2178446,0
+PRFZ.US,D,20230123,000000,33.452,33.8334,33.3436,33.7634,88847.029375156,0
+PRFZ.US,D,20230124,000000,33.5908,33.7833,33.5195,33.6127,81627.956175813,0
+PRFZ.US,D,20230125,000000,33.3488,33.7079,33.21,33.7079,69725.559650918,0
+PRFZ.US,D,20230126,000000,33.9538,34.0233,33.4897,33.8567,69781.013425494,0
+PRFZ.US,D,20230127,000000,33.7495,34.1424,33.7495,34.0292,83750.323366402,0
+PRFZ.US,D,20230130,000000,33.7912,34.0528,33.6602,33.6742,301018.21215501,0
+PRFZ.US,D,20230131,000000,33.8134,34.4875,33.8091,34.4557,76077.537465982,0
+PRFZ.US,D,20230201,000000,34.3942,35.2511,34.3109,34.9675,149079.91106912,0
+PRFZ.US,D,20230202,000000,35.2631,35.6261,35.2491,35.5765,127639.46531716,0
+PRFZ.US,D,20230203,000000,35.1401,35.6717,35.1401,35.3602,109571.61730986,0
+PRFZ.US,D,20230206,000000,35.1262,35.1322,34.8068,34.8861,93157.300035378,0
+PRFZ.US,D,20230207,000000,34.8128,35.2313,34.5965,35.2095,126888.31873426,0
+PRFZ.US,D,20230208,000000,34.9893,35.1857,34.7314,34.8148,88529.430484402,0
+PRFZ.US,D,20230209,000000,35.0806,35.0806,34.3606,34.3784,81128.872204629,0
+PRFZ.US,D,20230210,000000,34.2306,34.4478,34.1761,34.42,106057.86450264,0
+PRFZ.US,D,20230213,000000,34.5173,34.8545,34.42,34.8545,66836.922120734,0
+PRFZ.US,D,20230214,000000,34.6243,34.9854,34.5391,34.8425,80992.758394306,0
+PRFZ.US,D,20230215,000000,34.5787,35.1996,34.5509,35.1996,106899.75362575,0
+PRFZ.US,D,20230216,000000,34.791,35.2948,34.7216,34.9397,131803.53966259,0
+PRFZ.US,D,20230217,000000,34.8565,34.9635,34.7374,34.9338,59627.931425859,0
+PRFZ.US,D,20230221,000000,34.6283,34.664,34.0592,34.1066,86613.754635415,0
+PRFZ.US,D,20230222,000000,34.0689,34.3248,34.0567,34.1066,138347.08506255,0
+PRFZ.US,D,20230223,000000,34.422,34.4597,33.9678,34.4062,62506.486451575,0
+PRFZ.US,D,20230224,000000,33.8983,34.1428,33.8304,34.1026,109586.74106656,0
+PRFZ.US,D,20230227,000000,34.4101,34.4617,34.2276,34.2554,67300.717326278,0
+PRFZ.US,D,20230228,000000,34.2593,34.5231,34.2455,34.2475,61518.401013676,0
+PRFZ.US,D,20230301,000000,34.2494,34.4438,34.1581,34.3744,63756.717005651,0
+PRFZ.US,D,20230302,000000,34.059,34.5123,33.9916,34.4855,107766.84901003,0
+PRFZ.US,D,20230303,000000,34.5926,35.0072,34.4339,34.9427,41605.454688672,0
+PRFZ.US,D,20230306,000000,34.9834,34.9834,34.2534,34.3486,76712.735247489,0
+PRFZ.US,D,20230307,000000,34.3606,34.3962,33.9459,34.0213,62168.722551885,0
+PRFZ.US,D,20230308,000000,34.0709,34.1979,33.8472,34.0749,183098.28114535,0
+PRFZ.US,D,20230309,000000,34.0888,34.1621,33.2179,33.2179,83982.220969174,0
+PRFZ.US,D,20230310,000000,33.1089,33.1089,32.1309,32.3809,1172060.896933,0
+PRFZ.US,D,20230313,000000,31.7421,32.252,31.4981,31.6647,587053.82267005,0
+PRFZ.US,D,20230314,000000,32.5872,32.7299,31.9702,32.3035,88055.55277439,0
+PRFZ.US,D,20230315,000000,31.4485,31.7045,31.2204,31.6885,356552.64676672,0
+PRFZ.US,D,20230316,000000,31.3731,32.2777,31.2184,32.1349,174139.97592522,0
+PRFZ.US,D,20230317,000000,31.758,31.7996,31.2324,31.2502,139264.59296917,0
+PRFZ.US,D,20230320,000000,31.3896,31.9053,31.3896,31.519,289214.97220826,0
+PRFZ.US,D,20230321,000000,31.9511,32.3653,31.9511,32.202,108837.91831248,0
+PRFZ.US,D,20230322,000000,32.2617,32.2617,31.3378,31.3517,115733.1961753,0
+PRFZ.US,D,20230323,000000,31.6066,31.8764,31.0572,31.1745,96001.55253144,0
+PRFZ.US,D,20230324,000000,30.9853,31.4692,30.7583,31.4393,323842.02309256,0
+PRFZ.US,D,20230327,000000,31.8057,31.8909,31.5827,31.7918,123452.09062188,0
+PRFZ.US,D,20230328,000000,31.7082,31.9411,31.6405,31.7898,66883.69306412,0
+PRFZ.US,D,20230329,000000,32.0626,32.1323,31.8834,32.1024,433021.44096416,0
+PRFZ.US,D,20230330,000000,32.3951,32.4529,32.0477,32.1383,76164.44578844,0
+PRFZ.US,D,20230331,000000,32.3822,32.7595,32.3822,32.7595,92973.25497042,0
+PRFZ.US,D,20230403,000000,32.7894,32.9566,32.423,32.7277,97417.77129132,0
+PRFZ.US,D,20230404,000000,32.8212,32.8212,32.0357,32.2199,117279.98829602,0
+PRFZ.US,D,20230405,000000,31.9839,31.9889,31.6703,31.7898,64463.06383624,0
+PRFZ.US,D,20230406,000000,31.7838,31.979,31.6743,31.8814,96734.77217308,0
+PRFZ.US,D,20230410,000000,31.732,32.2537,31.7301,32.2537,160811.13797914,0
+PRFZ.US,D,20230411,000000,32.4091,32.6819,32.4091,32.5644,94193.61368904,0
+PRFZ.US,D,20230412,000000,32.9108,32.9108,32.2657,32.2876,61836.53046242,0
+PRFZ.US,D,20230413,000000,32.425,32.7198,32.3175,32.654,151731.26734842,0
+PRFZ.US,D,20230414,000000,32.6878,32.881,32.192,32.3736,113769.57371036,0
+PRFZ.US,D,20230417,000000,32.3951,32.652,32.3772,32.652,104162.38758394,0
+PRFZ.US,D,20230418,000000,32.8312,32.8312,32.3636,32.4867,188768.90335592,0
+PRFZ.US,D,20230419,000000,32.3772,32.6062,32.2498,32.5385,60425.33375488,0
+PRFZ.US,D,20230420,000000,32.3513,32.4569,32.1522,32.2756,75742.59339188,0
+PRFZ.US,D,20230421,000000,32.2737,32.2762,32.0552,32.2458,67531.53781598,0
+PRFZ.US,D,20230424,000000,32.2617,32.352,32.0805,32.2378,83476.55399548,0
+PRFZ.US,D,20230425,000000,31.977,31.977,31.3856,31.3856,143098.35937596,0
+PRFZ.US,D,20230426,000000,31.3219,31.4294,31.0192,31.0869,361879.04751572,0
+PRFZ.US,D,20230427,000000,31.292,31.5767,31.2044,31.5767,157973.67840704,0
+PRFZ.US,D,20230428,000000,31.507,31.9364,31.507,31.9053,97131.51430794,0
+PRFZ.US,D,20230501,000000,31.8655,32.1283,31.7758,31.8694,90858.97093528,0
+PRFZ.US,D,20230502,000000,31.6564,31.6564,30.84,31.1486,208646.18651764,0
+PRFZ.US,D,20230503,000000,31.3577,31.746,31.1705,31.1745,155482.7404464,0
+PRFZ.US,D,20230504,000000,31.0272,31.0272,30.5891,30.8041,420938.38303412,0
+PRFZ.US,D,20230505,000000,31.1606,31.6484,31.1606,31.5528,123627.86245378,0
+PRFZ.US,D,20230508,000000,31.74,31.74,31.3882,31.5369,100285.36317746,0
+PRFZ.US,D,20230509,000000,31.3756,31.5349,31.2163,31.3776,65281.65836766,0
+PRFZ.US,D,20230510,000000,31.8515,31.8515,31.2342,31.5309,107517.11854706,0
+PRFZ.US,D,20230511,000000,31.2741,31.3258,31.149,31.29,95830.80275188,0
+PRFZ.US,D,20230512,000000,31.4573,31.4752,31.0301,31.2303,82431.96710876,0
+PRFZ.US,D,20230515,000000,31.3537,31.7181,31.296,31.5847,99868.53283324,0
+PRFZ.US,D,20230516,000000,31.517,31.517,31.1287,31.1407,74441.88183582,0
+PRFZ.US,D,20230517,000000,31.3179,31.9272,31.2564,31.9073,99828.35641452,0
+PRFZ.US,D,20230518,000000,31.8336,32.2174,31.7181,32.1841,128539.4296423,0
+PRFZ.US,D,20230519,000000,32.3175,32.3573,31.8704,31.965,114794.07238772,0
+PRFZ.US,D,20230522,000000,32.0666,32.4927,31.9809,32.3832,90472.2729051,0
+PRFZ.US,D,20230523,000000,32.2219,32.7774,32.2219,32.2557,93852.11412992,0
+PRFZ.US,D,20230524,000000,32.1621,32.1621,31.75,31.8734,85811.80833358,0
+PRFZ.US,D,20230525,000000,31.8854,31.8854,31.4772,31.6325,87022.12294752,0
+PRFZ.US,D,20230526,000000,31.6922,31.9511,31.6484,31.9312,73894.47813076,0
+PRFZ.US,D,20230530,000000,32.0327,32.1183,31.7022,31.7978,85575.7718736,0
+PRFZ.US,D,20230531,000000,31.6146,31.7201,31.2208,31.4194,116386.0629795,0
+PRFZ.US,D,20230601,000000,31.505,31.9053,31.3358,31.8217,110294.31349108,0
+PRFZ.US,D,20230602,000000,32.3234,33.0104,32.202,33.0104,127761.0115296,0
+PRFZ.US,D,20230605,000000,32.9208,32.9208,32.3354,32.5405,232229.74430628,0
+PRFZ.US,D,20230606,000000,32.5484,33.5421,32.4708,33.4684,103027.4037551,0
+PRFZ.US,D,20230607,000000,33.7511,34.1753,33.6874,34.1175,256059.38265958,0
+PRFZ.US,D,20230608,000000,34.0498,34.0877,33.6914,34.0219,117214.7016156,0
+PRFZ.US,D,20230609,000000,34.006,34.0065,33.6677,33.7372,83566.9509376,0
+PRFZ.US,D,20230612,000000,33.7332,33.9404,33.5998,33.8826,61936.97150922,0
+PRFZ.US,D,20230613,000000,34.1175,34.3983,34.1096,34.3067,71900.72335178,0
+PRFZ.US,D,20230614,000000,34.3704,34.5098,33.7492,33.9423,105372.70219788,0
+PRFZ.US,D,20230615,000000,33.8587,34.2748,33.787,34.2067,115356.5422498,0
+PRFZ.US,D,20230616,000000,34.4321,34.4321,33.9204,34.01,90452.18469574,0
+PRFZ.US,D,20230620,000000,33.912,33.9281,33.6932,33.84,127905,0
+PRFZ.US,D,20230621,000000,33.63,33.9845,33.602,33.808,96515,0
+PRFZ.US,D,20230622,000000,33.636,33.636,33.3732,33.528,101650,0
+PRFZ.US,D,20230623,000000,33.152,33.275,32.902,33.002,161065,0
+PRFZ.US,D,20230626,000000,33.388,33.398,32.946,33.11,123405,0
+PRFZ.US,D,20230627,000000,33.168,33.7065,33.122,33.61,85985,0
+PRFZ.US,D,20230628,000000,33.546,33.802,33.442,33.782,69995,0
+PRFZ.US,D,20230629,000000,33.902,34.292,33.902,34.276,73535,0
+PRFZ.US,D,20230630,000000,34.606,34.606,34.332,34.366,64470,0
+PRFZ.US,D,20230703,000000,34.358,34.652,34.358,34.58,38385,0
+PRFZ.US,D,20230705,000000,34.426,34.426,34.1122,34.17,96450,0
+PRFZ.US,D,20230706,000000,33.784,33.784,33.346,33.622,105920,0
+PRFZ.US,D,20230707,000000,33.638,34.4,33.638,34.12,69090,0
+PRFZ.US,D,20230710,000000,34.082,34.656,34.082,34.656,103710,0
+PRFZ.US,D,20230711,000000,34.782,35.108,34.75,35.108,82000,0
+PRFZ.US,D,20230712,000000,35.646,35.646,35.41,35.468,65430,0
+PRFZ.US,D,20230713,000000,35.62,35.7877,35.49,35.766,62815,0
+PRFZ.US,D,20230714,000000,35.756,35.756,35.274,35.406,78995,0
+PRFZ.US,D,20230717,000000,35.46,35.85,35.276,35.75,62353,0
+PRFZ.US,D,20230718,000000,35.78,36.22,35.75,36.15,276016,0
+PRFZ.US,D,20230719,000000,36.27,36.5,36.27,36.42,83932,0
+PRFZ.US,D,20230720,000000,36.35,36.3849,35.91,36.06,121663,0
+PRFZ.US,D,20230721,000000,36.34,36.34,35.895,35.91,89615,0
+PRFZ.US,D,20230724,000000,35.91,36.2153,35.89,36.11,72406,0
+PRFZ.US,D,20230725,000000,36.09,36.31,36.09,36.1,42601,0
+PRFZ.US,D,20230726,000000,36.02,36.52,36.02,36.4,71913,0
+PRFZ.US,D,20230727,000000,36.65,36.65,35.8,35.94,48115,0
+PRFZ.US,D,20230728,000000,36.33,36.4671,36.26,36.43,159085,0
+PRFZ.US,D,20230731,000000,36.55,36.835,36.52,36.83,67368,0
+PRFZ.US,D,20230801,000000,36.59,36.79,36.43,36.77,143776,0
+PRFZ.US,D,20230802,000000,36.35,36.365,36.04,36.21,83347,0
+PRFZ.US,D,20230803,000000,36.08,36.37,35.9,36.15,70734,0
+PRFZ.US,D,20230804,000000,36.24,36.4695,36.025,36.09,72499,0
+PRFZ.US,D,20230807,000000,36.12,36.19,35.97,36.18,65102,0
+PRFZ.US,D,20230808,000000,35.75,35.98,35.5,35.96,70082,0
+PRFZ.US,D,20230809,000000,35.98,35.98,35.44,35.58,142330,0
+PRFZ.US,D,20230810,000000,35.79,36.0234,35.335,35.41,69007,0
+PRFZ.US,D,20230811,000000,35.22,35.5091,35.22,35.48,62058,0
+PRFZ.US,D,20230814,000000,35.28,35.37,35.02,35.37,78298,0
+PRFZ.US,D,20230815,000000,35.12,35.13,34.9026,34.91,95896,0
+PRFZ.US,D,20230816,000000,34.88,35.06,34.521,34.5222,82130,0
+PRFZ.US,D,20230817,000000,34.62,34.62,34.13,34.14,105955,0
+PRFZ.US,D,20230818,000000,33.89,34.357,33.89,34.26,110231,0
+PRFZ.US,D,20230821,000000,34.33,34.38,33.99,34.19,98923,0
+PRFZ.US,D,20230822,000000,34.3,34.3,33.97,34.1,57558,0
+PRFZ.US,D,20230823,000000,34.09,34.49,34.09,34.42,121812,0
+PRFZ.US,D,20230824,000000,34.42,34.56,33.94,33.94,52852,0
+PRFZ.US,D,20230825,000000,34.13,34.2557,33.7,34.1,69626,0
+PRFZ.US,D,20230828,000000,34.29,34.58,34.29,34.41,64937,0
+PRFZ.US,D,20230829,000000,34.4,34.9167,34.27,34.91,77873,0
+PRFZ.US,D,20230830,000000,34.88,35.2,34.8,35.11,89316,0
+PRFZ.US,D,20230831,000000,35.16,35.285,35.01,35.01,61226,0
+PRFZ.US,D,20230901,000000,35.33,35.53,35.32,35.43,73761,0
+PRFZ.US,D,20230905,000000,35.25,35.25,34.62,34.63,62414,0
+PRFZ.US,D,20230906,000000,34.68,34.8182,34.28,34.47,49983,0
+PRFZ.US,D,20230907,000000,34.21,34.21,33.98,34.15,157163,0
+PRFZ.US,D,20230908,000000,34.21,34.21,34,34.09,69241,0
+PRFZ.US,D,20230911,000000,34.3,34.4025,34.15,34.18,75183,0
+PRFZ.US,D,20230912,000000,34.09,34.3482,34.09,34.12,94224,0
+PRFZ.US,D,20230913,000000,34.18,34.18,33.82,33.93,83752,0
+PRFZ.US,D,20230914,000000,34.21,34.505,34.19,34.46,87556,0
+PRFZ.US,D,20230915,000000,34.36,34.36,33.9801,34.11,61419,0
+PRFZ.US,D,20230918,000000,33.95,33.9595,33.74,33.74,148817,0
+PRFZ.US,D,20230919,000000,33.79,33.86,33.48,33.62,131984,0
+PRFZ.US,D,20230920,000000,33.78,33.98,33.37,33.38,106540,0
+PRFZ.US,D,20230921,000000,33.17,33.17,32.86,32.86,331862,0
+PRFZ.US,D,20230922,000000,33,33.07,32.74,32.76,275400,0
+PRFZ.US,D,20230925,000000,32.59,32.96,32.55,32.89,200383,0
+PRFZ.US,D,20230926,000000,32.69,32.9099,32.42,32.42,124158,0
+PRFZ.US,D,20230927,000000,32.65,32.8688,32.44,32.7061,102583,0
+PRFZ.US,D,20230928,000000,32.71,33.2377,32.71,33.06,112259,0
+PRFZ.US,D,20230929,000000,33.37,33.37,32.9411,32.99,63341,0
+PRFZ.US,D,20231002,000000,32.89,33,32.4377,32.58,153024,0
+PRFZ.US,D,20231003,000000,32.36,32.41,31.8442,31.95,341222,0
+PRFZ.US,D,20231004,000000,31.97,32.09,31.66,32.03,250097,0
+PRFZ.US,D,20231005,000000,31.97,32.11,31.78,32,454350,0
+PRFZ.US,D,20231006,000000,31.78,32.4727,31.7101,32.29,458937,0
+PRFZ.US,D,20231009,000000,32.18,32.605,32.1,32.51,677839,0
+PRFZ.US,D,20231010,000000,32.64,33.12,32.64,32.91,64659,0
+PRFZ.US,D,20231011,000000,32.99,33.12,32.7005,32.92,60596,0
+PRFZ.US,D,20231012,000000,32.99,32.99,32.08,32.26,56675,0
+PRFZ.US,D,20231013,000000,32.41,32.43,31.82,31.91,115365,0
+PRFZ.US,D,20231016,000000,32.15,32.467,32.07,32.4,120093,0
+PRFZ.US,D,20231017,000000,32.21,33.05,32.21,32.81,147221,0
+PRFZ.US,D,20231018,000000,32.62,32.62,32.05,32.08,105555,0
+PRFZ.US,D,20231019,000000,31.98,32.2499,31.545,31.57,295424,0
+PRFZ.US,D,20231020,000000,31.6,31.62,31.2,31.21,430266,0
+PRFZ.US,D,20231023,000000,31.09,31.38,30.87,30.96,496809,0
+PRFZ.US,D,20231024,000000,31.18,31.415,30.99,31.14,225928,0
+PRFZ.US,D,20231025,000000,30.93,30.93,30.56,30.63,1393647,0
+PRFZ.US,D,20231026,000000,30.67,30.97,30.5,30.71,374086,0
+PRFZ.US,D,20231027,000000,30.84,30.84,30.29,30.38,372574,0
+PRFZ.US,D,20231030,000000,30.65,30.83,30.34,30.58,482475,0
+PRFZ.US,D,20231031,000000,30.68,30.8808,30.5597,30.83,169467,0
+PRFZ.US,D,20231101,000000,30.78,30.97,30.56,30.95,148150,0
+PRFZ.US,D,20231102,000000,31.36,31.85,31.36,31.84,165103,0
+PRFZ.US,D,20231103,000000,32.32,32.875,32.29,32.67,124858,0
+PRFZ.US,D,20231106,000000,32.74,32.74,32.13,32.35,161312,0
+PRFZ.US,D,20231107,000000,32.17,32.32,32.02,32.19,157185,0
+PRFZ.US,D,20231108,000000,32.21,32.25,31.8,31.92,134611,0
+PRFZ.US,D,20231109,000000,32.06,32.07,31.4,31.48,151472,0
+PRFZ.US,D,20231110,000000,31.63,31.83,31.33,31.75,196416,0
+PRFZ.US,D,20231113,000000,31.58,31.87,31.51,31.76,160312,0
+PRFZ.US,D,20231114,000000,32.69,33.39,32.69,33.39,158056,0
+PRFZ.US,D,20231115,000000,33.38,33.9296,33.38,33.5,142992,0
+PRFZ.US,D,20231116,000000,33.38,33.39,32.8309,32.97,92984,0
+PRFZ.US,D,20231117,000000,33.22,33.39,33.17,33.35,71225,0
+PRFZ.US,D,20231120,000000,33.47,33.61,33.27,33.58,94764,0
+PRFZ.US,D,20231121,000000,33.38,33.42,33.18,33.2,69541,0
+PRFZ.US,D,20231122,000000,33.37,33.59,33.2701,33.38,125317,0
+PRFZ.US,D,20231124,000000,33.37,33.65,33.36,33.59,38506,0
+PRFZ.US,D,20231127,000000,33.48,33.56,33.27,33.51,91641,0
+PRFZ.US,D,20231128,000000,33.48,33.59,33.2404,33.39,87606,0
+PRFZ.US,D,20231129,000000,33.62,34.045,33.55,33.57,232328,0
+PRFZ.US,D,20231130,000000,33.76,33.79,33.49,33.64,104813,0
+PRFZ.US,D,20231201,000000,33.66,34.68,33.43,34.65,249728,0
+PRFZ.US,D,20231204,000000,34.45,35.01,34.45,34.98,184955,0
+PRFZ.US,D,20231205,000000,34.8,34.81,34.46,34.51,441684,0
+PRFZ.US,D,20231206,000000,34.73,35.14,34.38,34.42,99749,0
+PRFZ.US,D,20231207,000000,34.51,34.71,34.31,34.69,129529,0
+PRFZ.US,D,20231208,000000,34.66,35.08,34.66,34.96,107336,0
+PRFZ.US,D,20231211,000000,34.97,35.09,34.87,35.03,93565,0
+PRFZ.US,D,20231212,000000,34.97,35.08,34.76,34.97,204786,0
+PRFZ.US,D,20231213,000000,34.98,36.14,34.72,36.14,205184,0
+PRFZ.US,D,20231214,000000,36.69,37.32,36.67,37.01,207523,0
+PRFZ.US,D,20231215,000000,37.08,37.14,36.55,36.66,149401,0
+PRFZ.US,D,20231218,000000,36.73,36.88,36.56,36.64,190086,0
+PRFZ.US,D,20231219,000000,36.93,37.45,36.8895,37.42,158211,0
+PRFZ.US,D,20231220,000000,37.29,37.8,36.73,36.73,225819,0
+PRFZ.US,D,20231221,000000,37.16,37.38,36.99,37.38,152672,0
+PRFZ.US,D,20231222,000000,37.6,37.86,37.42,37.62,155661,0
+PRFZ.US,D,20231226,000000,37.72,38.13,37.64,38.06,97026,0
+PRFZ.US,D,20231227,000000,38.09,38.29,37.95,38.15,233965,0
+PRFZ.US,D,20231228,000000,38.03,38.165,37.91,38.02,227470,0
+PRFZ.US,D,20231229,000000,37.93,38.03,37.47,37.49,132016,0
+PRFZ.US,D,20240102,000000,37.26,37.52,36.98,37.15,313326,0
+PRFZ.US,D,20240103,000000,36.73,36.78,36.17,36.21,278743,0
+PRFZ.US,D,20240104,000000,36.13,36.4,36.1,36.1,162709,0
+PRFZ.US,D,20240105,000000,35.95,36.43,35.7006,36.07,143171,0
+PRFZ.US,D,20240108,000000,36.04,36.615,35.92,36.61,124351,0
+PRFZ.US,D,20240109,000000,36.23,36.3615,36.02,36.23,91766,0
+PRFZ.US,D,20240110,000000,36.24,36.3499,35.96,36.31,96476,0
+PRFZ.US,D,20240111,000000,36.23,36.24,35.66,36.13,223508,0
+PRFZ.US,D,20240112,000000,36.45,36.64,35.9647,36.05,113214,0
+PRFZ.US,D,20240116,000000,35.79,35.87,35.4901,35.66,138218,0
+PRFZ.US,D,20240117,000000,35.16,35.44,35.08,35.39,208358,0
+PRFZ.US,D,20240118,000000,35.64,35.64,35.19,35.61,96821,0
+PRFZ.US,D,20240119,000000,35.81,36.08,35.45,36.05,160972,0
+PRFZ.US,D,20240122,000000,36.38,36.88,36.38,36.78,95948,0
+PRFZ.US,D,20240123,000000,37.04,37.1,36.52,36.64,100170,0
+PRFZ.US,D,20240124,000000,37.06,37.08,36.31,36.35,73706,0
+PRFZ.US,D,20240125,000000,36.77,36.91,36.35,36.62,214015,0
+PRFZ.US,D,20240126,000000,36.73,36.97,36.58,36.66,132204,0
+PRFZ.US,D,20240129,000000,36.77,37.25,36.6,37.24,83803,0
+PRFZ.US,D,20240130,000000,37.12,37.16,36.89,36.99,107881,0
+PRFZ.US,D,20240131,000000,36.83,37.15,36.09,36.09,128035,0
+PRFZ.US,D,20240201,000000,36.37,36.65,35.89,36.65,123306,0
+PRFZ.US,D,20240202,000000,36.26,36.66,36.1,36.51,96460,0
+PRFZ.US,D,20240205,000000,36.21,36.21,35.705,35.98,158676,0
+PRFZ.US,D,20240206,000000,36,36.3,36,36.27,105357,0
+PRFZ.US,D,20240207,000000,36.31,36.3735,36.0205,36.21,280813,0
+PRFZ.US,D,20240208,000000,36.23,36.81,36.23,36.77,155497,0
+PRFZ.US,D,20240209,000000,36.99,37.2643,36.8,37.25,67280,0
+PRFZ.US,D,20240212,000000,37.26,37.98,37.26,37.85,127279,0
+PRFZ.US,D,20240213,000000,37.1,37.1,36.22,36.46,179652,0
+PRFZ.US,D,20240214,000000,36.93,37.39,36.82,37.3,81201,0
+PRFZ.US,D,20240215,000000,37.64,38.2877,37.64,38.28,91257,0
+PRFZ.US,D,20240216,000000,37.92,38.09,37.71,37.71,85510,0
+PRFZ.US,D,20240220,000000,37.33,37.35,37.1181,37.27,144113,0
+PRFZ.US,D,20240221,000000,37.07,37.1,36.76,37.03,852111,0
+PRFZ.US,D,20240222,000000,37.16,37.41,37.09,37.36,105488,0
+PRFZ.US,D,20240223,000000,37.33,37.61,37.25,37.42,104137,0
+PRFZ.US,D,20240226,000000,37.41,37.73,37.345,37.62,130179,0
+PRFZ.US,D,20240227,000000,37.87,38.025,37.8357,37.96,139112,0
+PRFZ.US,D,20240228,000000,37.71,37.95,37.625,37.66,95650,0
+PRFZ.US,D,20240229,000000,38.14,38.29,37.77,37.99,169436,0
+PRFZ.US,D,20240301,000000,38.09,38.3599,37.82,38.3,148657,0
+PRFZ.US,D,20240304,000000,38.5,38.63,38.23,38.26,78943,0
+PRFZ.US,D,20240305,000000,38.01,38.27,37.8,37.91,163934,0
+PRFZ.US,D,20240306,000000,38.37,38.37,38.02,38.21,281918,0
+PRFZ.US,D,20240307,000000,38.49,38.69,38.44,38.54,140951,0
+PRFZ.US,D,20240308,000000,38.87,39.17,38.38,38.51,147299,0
+PRFZ.US,D,20240311,000000,38.37,38.4689,38.11,38.23,62712,0
+PRFZ.US,D,20240312,000000,38.28,38.379,37.975,38.27,100624,0
+PRFZ.US,D,20240313,000000,38.22,38.53,38.2,38.34,124745,0
+PRFZ.US,D,20240314,000000,38.28,38.28,37.4,37.67,82329,0
+PRFZ.US,D,20240315,000000,37.63,37.825,37.56,37.73,87322,0
+PRFZ.US,D,20240318,000000,37.74,37.74,37.425,37.45,62699,0
+PRFZ.US,D,20240319,000000,37.39,37.79,37.39,37.69,74094,0
+PRFZ.US,D,20240320,000000,37.64,38.6,37.5311,38.44,86993,0
+PRFZ.US,D,20240321,000000,38.65,38.92,38.57,38.8,73963,0
+PRFZ.US,D,20240322,000000,38.8,38.83,38.3,38.32,103443,0
+PRFZ.US,D,20240325,000000,38.38,38.6,38.265,38.28,60302,0
+PRFZ.US,D,20240326,000000,38.5,38.5556,38.16,38.16,51795,0
+PRFZ.US,D,20240327,000000,38.48,39.06,38.4606,39.06,49880,0
+PRFZ.US,D,20240328,000000,39.18,39.52,39.15,39.28,112317,0
+PRFZ.US,D,20240401,000000,39.39,39.41,38.8905,38.91,64321,0
+PRFZ.US,D,20240402,000000,38.58,38.58,38.1501,38.33,54168,0
+PRFZ.US,D,20240403,000000,38.12,38.6,38.12,38.55,53849,0
+PRFZ.US,D,20240404,000000,38.97,39,38.17,38.2,108257,0
+PRFZ.US,D,20240405,000000,38.2,38.51,38.1,38.35,144637,0
+PRFZ.US,D,20240408,000000,38.51,38.71,38.51,38.59,85895,0
+PRFZ.US,D,20240409,000000,38.75,38.9,38.56,38.81,102183,0
+PRFZ.US,D,20240410,000000,37.84,38.1348,37.48,37.72,117213,0
+PRFZ.US,D,20240411,000000,37.9,37.9899,37.53,37.91,75265,0
+PRFZ.US,D,20240412,000000,37.62,37.84,37.0701,37.23,88288,0
+PRFZ.US,D,20240415,000000,37.41,37.4788,36.62,36.72,151941,0
+PRFZ.US,D,20240416,000000,36.55,36.72,36.23,36.48,587201,0
+PRFZ.US,D,20240417,000000,36.71,36.7804,36.18,36.18,55867,0
+PRFZ.US,D,20240418,000000,36.32,36.68,36.135,36.23,63695,0
+PRFZ.US,D,20240419,000000,36.12,36.5915,36.12,36.4285,72654,0
+PRFZ.US,D,20240422,000000,36.68,37.04,36.52,36.84,74580,0
+PRFZ.US,D,20240423,000000,36.86,37.6496,36.84,37.49,407768,0
+PRFZ.US,D,20240424,000000,37.46,37.5199,37.1543,37.43,39865,0
+PRFZ.US,D,20240425,000000,37.01,37.18,36.7439,37.13,108674,0
+PRFZ.US,D,20240426,000000,37.27,37.47,37.214,37.35,56397,0
+PRFZ.US,D,20240429,000000,37.52,37.7099,37.49,37.59,44226,0
+PRFZ.US,D,20240430,000000,37.25,37.363,36.91,36.91,65725,0
+PRFZ.US,D,20240501,000000,36.95,37.76,36.92,37.04,89709,0
+PRFZ.US,D,20240502,000000,37.48,37.7639,37.22,37.75,53220,0
+PRFZ.US,D,20240503,000000,38.39,38.47,37.9701,38.07,46284,0
+PRFZ.US,D,20240506,000000,38.4,38.61,38.4,38.51,61786,0
+PRFZ.US,D,20240507,000000,38.62,38.8235,38.59,38.59,36844,0
+PRFZ.US,D,20240508,000000,38.2,38.4727,38.17,38.46,108144,0
+PRFZ.US,D,20240509,000000,38.56,38.99,38.48,38.99,45389,0
+PRFZ.US,D,20240510,000000,39.09,39.09,38.62,38.76,62630,0
+PRFZ.US,D,20240513,000000,39.02,39.25,38.92,38.93,39672,0
+PRFZ.US,D,20240514,000000,39.47,39.59,39.21,39.39,57352,0
+PRFZ.US,D,20240515,000000,39.82,39.82,39.415,39.61,50490,0
+PRFZ.US,D,20240516,000000,39.53,39.55,39.4201,39.49,67700,0
+PRFZ.US,D,20240517,000000,39.49,39.58,39.39,39.53,43787,0
+PRFZ.US,D,20240520,000000,39.56,39.76,39.4961,39.53,63542,0
+PRFZ.US,D,20240521,000000,39.37,39.4814,39.365,39.43,32701,0
+PRFZ.US,D,20240522,000000,39.36,39.4396,39.08,39.19,47002,0
+PRFZ.US,D,20240523,000000,39.44,39.44,38.45,38.62,124507,0
+PRFZ.US,D,20240524,000000,38.81,38.9159,38.683,38.88,192592,0
+PRFZ.US,D,20240528,000000,39.11,39.11,38.62,38.74,47148,0
+PRFZ.US,D,20240529,000000,38.22,38.365,38.175,38.21,114764,0
+PRFZ.US,D,20240530,000000,38.44,38.72,38.4213,38.59,36231,0
+PRFZ.US,D,20240531,000000,38.83,39.03,38.59,38.97,65296,0
+PRFZ.US,D,20240603,000000,39.22,39.22,38.55,38.74,43221,0
+PRFZ.US,D,20240604,000000,38.48,38.4806,38.165,38.2013,79452,0
+PRFZ.US,D,20240605,000000,38.47,38.67,38.21,38.67,66238,0
+PRFZ.US,D,20240606,000000,38.55,38.645,38.37,38.49,40284,0
+PRFZ.US,D,20240607,000000,38.05,38.2676,37.914,37.97,50643,0
+PRFZ.US,D,20240610,000000,37.76,38.06,37.64,38.05,144046,0
+PRFZ.US,D,20240611,000000,37.78,37.95,37.58,37.94,94040,0
+PRFZ.US,D,20240612,000000,38.84,39.06,38.36,38.43,78225,0
+PRFZ.US,D,20240613,000000,38.4,38.4,37.7732,38.01,69860,0
+PRFZ.US,D,20240614,000000,37.56,37.6351,37.3193,37.46,167160,0
+PRFZ.US,D,20240617,000000,37.34,37.736,37.2003,37.73,72100,0
+PRFZ.US,D,20240618,000000,37.73,37.93,37.69,37.78,81058,0
+PRFZ.US,D,20240620,000000,37.62,37.87,37.58,37.64,73269,0
+PRFZ.US,D,20240621,000000,37.64,37.735,37.48,37.7,76682,0
+PRFZ.US,D,20240624,000000,37.59,38,37.59,37.78,106836,0
+PRFZ.US,D,20240625,000000,37.78,37.78,37.44,37.55,71187,0
+PRFZ.US,D,20240626,000000,37.34,37.6,37.34,37.6,104996,0
+PRFZ.US,D,20240627,000000,37.68,37.82,37.5732,37.82,66016,0
+PRFZ.US,D,20240628,000000,38.17,38.29,37.895,38.14,79825,0
+PRFZ.US,D,20240701,000000,38.2,38.26,37.63,37.74,58889,0
+PRFZ.US,D,20240702,000000,37.74,37.93,37.74,37.9,47440,0
+PRFZ.US,D,20240703,000000,37.98,38.1699,37.9444,37.97,29812,0
+PRFZ.US,D,20240705,000000,37.88,37.88,37.585,37.68,38495,0
+PRFZ.US,D,20240708,000000,37.9,38.0782,37.8087,37.87,47922,0
+PRFZ.US,D,20240709,000000,37.89,37.89,37.5358,37.69,61202,0
+PRFZ.US,D,20240710,000000,37.79,38.05,37.69,38.02,126733,0
+PRFZ.US,D,20240711,000000,38.67,39.3701,38.63,39.31,101904,0
+PRFZ.US,D,20240712,000000,39.69,39.9799,39.65,39.69,82288,0
+PRFZ.US,D,20240715,000000,40.02,40.55,39.91,40.32,76180,0
+PRFZ.US,D,20240716,000000,40.59,41.69,40.59,41.64,161801,0
+PRFZ.US,D,20240717,000000,41.4,42.06,41.27,41.39,117788,0
+PRFZ.US,D,20240718,000000,41.27,41.78,40.51,40.65,85741,0
+PRFZ.US,D,20240719,000000,40.55,40.76,40.33,40.43,56527,0
+PRFZ.US,D,20240722,000000,40.55,41.11,40.16,41.0588,69876,0
+PRFZ.US,D,20240723,000000,40.83,41.65,40.83,41.44,91523,0
+PRFZ.US,D,20240724,000000,41.16,41.62,40.57,40.64,80615,0
+PRFZ.US,D,20240725,000000,40.63,41.7,40.63,41.13,154455,0
+PRFZ.US,D,20240726,000000,41.69,41.87,41.4,41.78,79859,0
+PRFZ.US,D,20240729,000000,41.99,42,41.31,41.43,71391,0
+PRFZ.US,D,20240730,000000,41.62,41.84,41.3663,41.55,69340,0
+PRFZ.US,D,20240731,000000,41.87,42.64,41.53,41.81,118554,0
+PRFZ.US,D,20240801,000000,41.88,42.02,40.272,40.59,100541,0
+PRFZ.US,D,20240802,000000,39.46,39.54,38.915,39.26,185065,0
+PRFZ.US,D,20240805,000000,37.32,38.4132,37.1,38,212571,0
+PRFZ.US,D,20240806,000000,38.23,38.81,37.89,38.37,143554,0
+PRFZ.US,D,20240807,000000,38.86,38.92,37.84,37.87,76326,0
+PRFZ.US,D,20240808,000000,38.32,38.81,38.14,38.78,91609,0
+PRFZ.US,D,20240809,000000,38.91,38.91,38.43,38.69,79241,0
+PRFZ.US,D,20240812,000000,38.76,38.76,38.21,38.32,50443,0
+PRFZ.US,D,20240813,000000,38.53,39.05,38.454,38.98,105019,0
+PRFZ.US,D,20240814,000000,39.17,39.17,38.65,38.86,111765,0
+PRFZ.US,D,20240815,000000,39.6,39.9499,39.4581,39.75,73762,0
+PRFZ.US,D,20240816,000000,39.65,40.13,39.65,39.98,47403,0
+PRFZ.US,D,20240819,000000,40.09,40.43,40.065,40.43,41867,0
+PRFZ.US,D,20240820,000000,40.4,40.4,39.786,39.89,53514,0
+PRFZ.US,D,20240821,000000,40.15,40.38,39.9302,40.38,55531,0
+PRFZ.US,D,20240822,000000,40.41,40.41,39.99,40.05,27234,0
+PRFZ.US,D,20240823,000000,40.37,41.4099,40.3,41.29,59145,0
+PRFZ.US,D,20240826,000000,41.62,41.65,41.2559,41.32,75953,0
+PRFZ.US,D,20240827,000000,40.99,41.18,40.92,41.07,85741,0
+PRFZ.US,D,20240828,000000,40.87,41.0865,40.63,40.8,52312,0
+PRFZ.US,D,20240829,000000,41.09,41.4799,40.84,41.09,47587,0
+PRFZ.US,D,20240830,000000,41.35,41.395,40.8345,41.29,60003,0
+PRFZ.US,D,20240903,000000,40.91,41.09,40.04,40.1,84878,0
+PRFZ.US,D,20240904,000000,40.03,40.405,39.89,39.99,83448,0
+PRFZ.US,D,20240905,000000,40.12,40.23,39.72,39.86,85976,0
+PRFZ.US,D,20240906,000000,39.91,40.1,39.0901,39.17,65155,0
+PRFZ.US,D,20240909,000000,39.28,39.5199,39.2,39.22,120495,0
+PRFZ.US,D,20240910,000000,39.34,39.34,38.72,39.19,125997,0
+PRFZ.US,D,20240911,000000,39.01,39.36,38.4307,39.29,94738,0
+PRFZ.US,D,20240912,000000,39.44,39.98,39.26,39.77,57960,0
+PRFZ.US,D,20240913,000000,40.17,40.76,40.17,40.7,50492,0
+PRFZ.US,D,20240916,000000,40.89,40.94,40.64,40.93,121491,0
+PRFZ.US,D,20240917,000000,41.17,41.685,41.17,41.31,43691,0
+PRFZ.US,D,20240918,000000,41.22,42.245,41.12,41.23,146469,0
+PRFZ.US,D,20240919,000000,42.27,42.27,41.69,42.06,122223,0
+PRFZ.US,D,20240920,000000,41.93,41.93,41.51,41.51,58302,0
+PRFZ.US,D,20240923,000000,41.6,41.65,41.1966,41.37,95677,0
+PRFZ.US,D,20240924,000000,41.49,41.59,41.24,41.43,104732,0
+PRFZ.US,D,20240925,000000,41.43,41.43,40.89,40.91,46116,0
+PRFZ.US,D,20240926,000000,41.42,41.545,41.1027,41.19,80915,0
+PRFZ.US,D,20240927,000000,41.58,41.79,41.2883,41.45,80306,0
+PRFZ.US,D,20240930,000000,41.3,41.621,41.22,41.55,56202,0
+PRFZ.US,D,20241001,000000,41.52,41.52,40.85,41.09,128432,0
+PRFZ.US,D,20241002,000000,40.96,41.265808,40.85,41.08,56024,0
+PRFZ.US,D,20241003,000000,40.86,40.9481,40.63,40.82,52267,0
+PRFZ.US,D,20241004,000000,41.3,41.41,41.0001,41.35,71021,0
+PRFZ.US,D,20241007,000000,41.24,41.24,40.75,41.03,45009,0
+PRFZ.US,D,20241008,000000,40.97,41.09,40.85,40.98,72442,0
+PRFZ.US,D,20241009,000000,41.01,41.38,40.9089,41.09,155717,0
+PRFZ.US,D,20241010,000000,40.83,40.92,40.5741,40.92,58766,0
+PRFZ.US,D,20241011,000000,40.96,41.68,40.96,41.63,43471,0
+PRFZ.US,D,20241014,000000,41.72,41.86,41.48,41.86,26765,0
+PRFZ.US,D,20241015,000000,41.8,42.32,41.74,41.87,59496,0
+PRFZ.US,D,20241016,000000,42.2,42.5,42.12,42.44,38498,0
+PRFZ.US,D,20241017,000000,42.53,42.53,42.15,42.4,55059,0
+PRFZ.US,D,20241018,000000,42.5,42.5435,42.27,42.3,41678,0
+PRFZ.US,D,20241021,000000,42.29,42.29,41.6,41.61,37704,0
+PRFZ.US,D,20241022,000000,41.47,41.49,41.32,41.42,60409,0
+PRFZ.US,D,20241023,000000,41.26,41.37,40.776,41.13,81267,0
+PRFZ.US,D,20241024,000000,41.32,41.34,40.97,41.21,48225,0
+PRFZ.US,D,20241025,000000,41.44,41.5001,40.9702,41.05,40361,0
+PRFZ.US,D,20241028,000000,41.27,41.7352,41.27,41.67,44431,0
+PRFZ.US,D,20241029,000000,41.39,41.58,41.34,41.54,51647,0
+PRFZ.US,D,20241030,000000,41.47,42.14,41.47,41.65,45886,0
+PRFZ.US,D,20241031,000000,41.62,41.62,40.94,40.94,36504,0
+PRFZ.US,D,20241101,000000,41.27,41.47,41,41.1,42296,0
+PRFZ.US,D,20241104,000000,41.06,41.57,40.99,41.25,53800,0
+PRFZ.US,D,20241105,000000,41.23,42.07,41.2,42.07,62538,0
+PRFZ.US,D,20241106,000000,43.83,44.3272,43.56,44.3,190169,0
+PRFZ.US,D,20241107,000000,44.33,44.44,43.94,44.07,136376,0
+PRFZ.US,D,20241108,000000,44.13,44.36,44.01,44.305,104296,0
+PRFZ.US,D,20241111,000000,44.65,44.99,44.6,44.94,90590,0
+PRFZ.US,D,20241112,000000,44.65,44.84,44.12,44.32,90297,0
+PRFZ.US,D,20241113,000000,44.55,44.64,43.88,43.89,335809,0
+PRFZ.US,D,20241114,000000,44.05,44.05,43.27,43.38,81314,0
+PRFZ.US,D,20241115,000000,43.37,43.37,42.74,42.85,104290,0
+PRFZ.US,D,20241118,000000,43,43.2183,42.85,42.95,66459,0
+PRFZ.US,D,20241119,000000,42.57,43.18,42.55,43.18,85979,0
+PRFZ.US,D,20241120,000000,43.18,43.27,42.78,43.27,82019,0
+PRFZ.US,D,20241121,000000,43.54,44.0293,43.31,43.94,70413,0
+PRFZ.US,D,20241122,000000,44.13,44.73,44.13,44.7,60058,0
+PRFZ.US,D,20241125,000000,45.22,45.8,45.1808,45.39,74651,0
+PRFZ.US,D,20241126,000000,45.25,45.25,44.84,45.06,64557,0
+PRFZ.US,D,20241127,000000,45.14,45.46,45.01,45.02,60228,0
+PRFZ.US,D,20241129,000000,45.31,45.39,45.09,45.12,32422,0
+PRFZ.US,D,20241202,000000,45.16,45.38,44.815,45.24,45759,0
+PRFZ.US,D,20241203,000000,45.19,45.3486,44.87,45.04,43312,0
+PRFZ.US,D,20241204,000000,45.15,45.2959,44.926369,45.25,78602,0
+PRFZ.US,D,20241205,000000,45.26,45.26,44.74,44.8,55084,0
+PRFZ.US,D,20241206,000000,45.05,45.05,44.68,44.78,53768,0
+PRFZ.US,D,20241209,000000,45.06,45.25,44.5968,44.63,58493,0
+PRFZ.US,D,20241210,000000,44.66,44.85213,44.341,44.55,103954,0
+PRFZ.US,D,20241211,000000,44.92,45.015,44.615,44.85,109187,0
+PRFZ.US,D,20241212,000000,44.64,44.736,44.27,44.27,62314,0
+PRFZ.US,D,20241213,000000,44.27,44.3111,43.815,44.04,92019,0
+PRFZ.US,D,20241216,000000,44.03,44.36,43.96,44.14,51957,0
+PRFZ.US,D,20241217,000000,43.89,44.07,43.585,43.63,670398,0
+PRFZ.US,D,20241218,000000,43.92,44.08,41.585,41.79,125699,0
+PRFZ.US,D,20241219,000000,42.22,42.52,41.632,41.65,360856,0
+PRFZ.US,D,20241220,000000,41.52,42.45,41.39,42.07,195079,0
+PRFZ.US,D,20241223,000000,41.82,41.82,41.37,41.71,189999,0
+PRFZ.US,D,20241224,000000,41.77,42.06,41.6202,42.05,48097,0
+PRFZ.US,D,20241226,000000,41.88,42.45,41.73,42.38,73458,0
+PRFZ.US,D,20241227,000000,42.16,42.32,41.43,41.8,186045,0
+PRFZ.US,D,20241230,000000,41.46,41.76,41.0778,41.6,347686,0
+PRFZ.US,D,20241231,000000,41.74,42.04,41.53,41.61,53694,0
+PRFZ.US,D,20250102,000000,41.88,42.3,41.4145,41.68,80893,0
+PRFZ.US,D,20250103,000000,41.82,42.2299,41.578,42.19,66214,0
+PRFZ.US,D,20250106,000000,42.46,42.64,42.13,42.2,78772,0
+PRFZ.US,D,20250107,000000,42.37,42.5085,41.5691,41.72,100477,0
+PRFZ.US,D,20250108,000000,41.47,41.7925,41.1954,41.72,118488,0
+PRFZ.US,D,20250110,000000,41.17,41.17,40.6098,40.93,277203,0
+PRFZ.US,D,20250113,000000,40.54,41.03,40.4896,41.02,155265,0
+PRFZ.US,D,20250114,000000,41.41,41.623228,41.13,41.59,75941,0
+PRFZ.US,D,20250115,000000,42.56,42.56,42.12,42.3,78979,0
+PRFZ.US,D,20250116,000000,42.32,42.5,42.03,42.44,72658,0
+PRFZ.US,D,20250117,000000,42.85,42.85,42.45,42.62,59314,0
+PRFZ.US,D,20250121,000000,42.95,43.2,42.8175,43.2,91897,0
+PRFZ.US,D,20250122,000000,43.13,43.17,42.9001,42.95,65152,0
+PRFZ.US,D,20250123,000000,42.7,43.125,42.66,43.1,62731,0
+PRFZ.US,D,20250124,000000,43.1,43.252,42.9726,43.08,709409,0
+PRFZ.US,D,20250127,000000,42.62,43.12,42.5572,42.77,307256,0
+PRFZ.US,D,20250128,000000,42.77,42.96,42.5806,42.81,81172,0
+PRFZ.US,D,20250129,000000,42.8,42.97,42.4374,42.78,78116,0
+PRFZ.US,D,20250130,000000,43.16,43.43,42.88,43.12,63054,0
+PRFZ.US,D,20250131,000000,43.19,43.44,42.63,42.81,194310,0
+PRFZ.US,D,20250203,000000,41.87,42.585,41.7485,42.29,269094,0
+PRFZ.US,D,20250204,000000,42.3,42.93,42.3,42.93,54777,0
+PRFZ.US,D,20250205,000000,43.06,43.26,43,43.26,61213,0
+PRFZ.US,D,20250206,000000,43.45,43.47,43.0644,43.35,54038,0
+PRFZ.US,D,20250207,000000,43.33,43.33,42.715,42.74,65187,0
+PRFZ.US,D,20250210,000000,43.07,43.07,42.72,42.95,591292,0
+PRFZ.US,D,20250211,000000,42.69,42.882,42.61,42.86,44571,0
+PRFZ.US,D,20250212,000000,42.17,42.55,42.17,42.36,78536,0
+PRFZ.US,D,20250213,000000,42.73,42.97,42.52,42.97,105959,0
+PRFZ.US,D,20250214,000000,43.19,43.1985,42.87,42.94,37746,0
+PRFZ.US,D,20250218,000000,43.06,43.21,42.91,43.19,61890,0
+PRFZ.US,D,20250219,000000,42.86,43.01,42.76,42.91,45431,0
+PRFZ.US,D,20250220,000000,42.74,42.74,42.12,42.33,45852,0
+PRFZ.US,D,20250221,000000,42.62,42.62,41.13,41.19,107812,0
+PRFZ.US,D,20250224,000000,41.36,41.37,40.795,41,414442,0
+PRFZ.US,D,20250225,000000,41.06,41.2,40.63,40.92,172787,0
+PRFZ.US,D,20250226,000000,41.07,41.35,40.8,40.98,66196,0
+PRFZ.US,D,20250227,000000,41.03,41.03,40.35,40.4,117731,0
+PRFZ.US,D,20250228,000000,40.29,40.74,40.13,40.74,159978,0
+PRFZ.US,D,20250303,000000,40.92,40.96,39.525,39.75,140253,0
+PRFZ.US,D,20250304,000000,39.24,39.72,38.6,39.19,2163222,0
+PRFZ.US,D,20250305,000000,39.18,39.6,38.86,39.46,127303,0
+PRFZ.US,D,20250306,000000,38.96,39.28,38.64,38.79,199563,0
+PRFZ.US,D,20250307,000000,38.75,39.12,38.2,39.01,193214,0
+PRFZ.US,D,20250310,000000,38.49,38.64,37.55,37.87,203204,0
+PRFZ.US,D,20250311,000000,37.93,38.25,37.46,37.85,506320,0
+PRFZ.US,D,20250312,000000,38.3,38.3,37.64,37.91,245889,0
+PRFZ.US,D,20250313,000000,37.96,37.99,37.12,37.35,162208,0
+PRFZ.US,D,20250314,000000,37.8,38.29,37.69,38.25,218616,0
+PRFZ.US,D,20250317,000000,38.17,38.8222,38.17,38.72,250419,0
+PRFZ.US,D,20250318,000000,38.52,38.6295,38.2439,38.43,80904,0
+PRFZ.US,D,20250319,000000,38.46,39.23,38.46,38.98,154202,0
+PRFZ.US,D,20250320,000000,38.69,39.22,38.69,38.84,77517,0
+PRFZ.US,D,20250321,000000,38.38,38.66,38.3,38.56,103939,0
+PRFZ.US,D,20250324,000000,39.14,39.48,39.06,39.48,162483,0
+PRFZ.US,D,20250325,000000,39.47,39.53,39.17,39.29,96042,0
+PRFZ.US,D,20250326,000000,39.29,39.44,38.77,38.89,85143,0
+PRFZ.US,D,20250327,000000,38.83,39.04,38.62,38.76,402876,0
+PRFZ.US,D,20250328,000000,38.71,38.71,37.69,37.94,217406,0
+PRFZ.US,D,20250331,000000,37.32,38.01,37.1,37.86,435982,0
+PRFZ.US,D,20250401,000000,37.7,38.165,37.4,37.92,139350,0
+PRFZ.US,D,20250402,000000,37.46,38.58,37.4,38.46,106221,0
+PRFZ.US,D,20250403,000000,36.64,36.95,35.89,35.89,2121909,0
+PRFZ.US,D,20250404,000000,34.78,34.82,33.47,34.32,3104987,0
+PRFZ.US,D,20250407,000000,32.91,35.64,32.53,33.93,677344,0
+PRFZ.US,D,20250408,000000,35.03,35.12,32.7,33.125,789845,0
+PRFZ.US,D,20250409,000000,32.72,36.39,32.63,35.96,1009352,0
+PRFZ.US,D,20250410,000000,35.13,35.19,33.72,34.59,351130,0
+PRFZ.US,D,20250411,000000,34.43,36.3654,33.93,34.92,703804,0
+PRFZ.US,D,20250414,000000,35.6,35.6,34.72,35.31,231652,0
+PRFZ.US,D,20250415,000000,35.24,35.6815,35.189,35.31,93468,0
+PRFZ.US,D,20250416,000000,35.08,35.34,34.6006,34.99,120938,0
+PRFZ.US,D,20250417,000000,35.12,35.45,34.95,35.28,126152,0
+PRFZ.US,D,20250421,000000,34.96,34.96,34.1859,34.55,214066,0
+PRFZ.US,D,20250422,000000,35.04,35.54,34.82,35.42,5881164,0
+PRFZ.US,D,20250423,000000,36.44,36.9389,35.87,35.94,654804,0
+PRFZ.US,D,20250424,000000,36.06,36.74,35.96,36.7,82423,0
+PRFZ.US,D,20250425,000000,36.49,36.77,36.28,36.77,71701,0
+PRFZ.US,D,20250428,000000,36.81,37.06,36.45,36.88,357237,0
+PRFZ.US,D,20250429,000000,36.73,37.1682,36.6,37.05,110580,0
+PRFZ.US,D,20250430,000000,36.46,36.89,36.07,36.82,115040,0
+PRFZ.US,D,20250501,000000,36.97,37.35,36.89,37.06,148877,0
+PRFZ.US,D,20250502,000000,37.51,38.04,37.51,37.93,197103,0
+PRFZ.US,D,20250505,000000,37.56,38.01,37.555,37.75,281514,0
+PRFZ.US,D,20250506,000000,37.31,37.69,37.18,37.415,189065,0
+PRFZ.US,D,20250507,000000,37.57,37.72,37.2936,37.51,116085,0
+PRFZ.US,D,20250508,000000,37.91,38.62,37.875,38.33,236469,0
+PRFZ.US,D,20250509,000000,38.46,38.49,38.11,38.28,156574,0
+PRFZ.US,D,20250512,000000,39.73,39.86,39.255,39.57,957059,0
+PRFZ.US,D,20250513,000000,39.75,39.986,39.69,39.82,324468,0
+PRFZ.US,D,20250514,000000,39.76,39.76,39.4707,39.53,85440,0
+PRFZ.US,D,20250515,000000,39.44,39.71,39.255,39.68,90067,0
+PRFZ.US,D,20250516,000000,39.8,40.046,39.65,40.01,87781,0
+PRFZ.US,D,20250519,000000,39.4,39.86,39.35,39.86,120463,0
+PRFZ.US,D,20250520,000000,39.74,39.94,39.69,39.8,87990,0
+PRFZ.US,D,20250521,000000,39.37,39.455,38.66,38.66,71196,0
+PRFZ.US,D,20250522,000000,38.48,38.8192,38.4345,38.64,233241,0
+PRFZ.US,D,20250523,000000,37.88,38.58,37.88,38.47,130189,0
+PRFZ.US,D,20250527,000000,39.07,39.43,38.771,39.43,71276,0
+PRFZ.US,D,20250528,000000,39.4,39.4,39.05,39.07,168392,0
+PRFZ.US,D,20250529,000000,39.29,39.29,38.885,39.18,57668,0
+PRFZ.US,D,20250530,000000,38.98,39.1632,38.75,39.05,77165,0
+PRFZ.US,D,20250602,000000,39.06,39.06,38.565,39.02,87291,0
+PRFZ.US,D,20250603,000000,39.05,39.662839,39.011,39.57,69471,0
+PRFZ.US,D,20250604,000000,39.57,39.7476,39.51,39.53,85435,0
+PRFZ.US,D,20250605,000000,39.52,39.8,39.323,39.53,71281,0
+PRFZ.US,D,20250606,000000,40,40.115,39.89,40.09,100164,0
+PRFZ.US,D,20250609,000000,40.28,40.47,40.13,40.31,81185,0
+PRFZ.US,D,20250610,000000,40.48,40.61,40.3382,40.49,102531,0
+PRFZ.US,D,20250611,000000,40.59,40.6999,40.27,40.34,115632,0
+PRFZ.US,D,20250612,000000,40.05,40.22,40.01,40.16,56236,0
+PRFZ.US,D,20250613,000000,39.62,39.8984,39.31,39.41,105510,0
+PRFZ.US,D,20250616,000000,39.76,40.11,39.73,39.88,96530,0
+PRFZ.US,D,20250617,000000,39.6,39.8961,39.56,39.59,83457,0
+PRFZ.US,D,20250618,000000,39.59,40.05,39.4766,39.72,88661,0
+PRFZ.US,D,20250620,000000,40.01,40.01,39.49,39.56,112189,0
+PRFZ.US,D,20250623,000000,39.35,39.91,39.11,39.91,107820,0
+PRFZ.US,D,20250624,000000,40.17,40.48,40.055,40.44,388936,0
+PRFZ.US,D,20250625,000000,40.41,40.41,40.0033,40.02,359867,0
+PRFZ.US,D,20250626,000000,40.15,40.61,40.15,40.6,124818,0
+PRFZ.US,D,20250627,000000,40.68,40.9567,40.39,40.66,140430,0
+PRFZ.US,D,20250630,000000,40.84,40.84,40.64,40.67,88246,0
+PRFZ.US,D,20250701,000000,40.56,41.58,40.56,41.16,252054,0
+PRFZ.US,D,20250702,000000,41.2,41.75,41.05,41.75,133731,0
+PRFZ.US,D,20250703,000000,41.86,42.115,41.86,42.085,126842,0
+PRFZ.US,D,20250707,000000,41.85,42.08,41.2955,41.51,109759,0
+PRFZ.US,D,20250708,000000,41.6,41.9601,41.6,41.78,116526,0
+PRFZ.US,D,20250709,000000,41.93,42.09,41.69,42.08,88072,0
+PRFZ.US,D,20250710,000000,42.07,42.55,42.03,42.32,157238,0
+PRFZ.US,D,20250711,000000,41.99,42.055,41.78,41.81,112147,0
+PRFZ.US,D,20250714,000000,41.72,42.06,41.72,42.06,64224,0
+PRFZ.US,D,20250715,000000,42.14,42.14,41.23,41.23,94348,0
+PRFZ.US,D,20250716,000000,41.5,41.5944,40.87,41.56,70076,0
+PRFZ.US,D,20250717,000000,41.57,42.13,41.57,42.0721,100959,0
+PRFZ.US,D,20250718,000000,42.32,42.32,41.82,41.88,273729,0
+PRFZ.US,D,20250721,000000,42.1,42.3,41.82,41.8518,238572,0
+PRFZ.US,D,20250722,000000,41.87,42.37,41.83,42.27,122417,0
+PRFZ.US,D,20250723,000000,42.52,42.86,42.46,42.8313,91460,0
+PRFZ.US,D,20250724,000000,42.64,42.7,42.25,42.2744,71783,0
+PRFZ.US,D,20250725,000000,42.44,42.53,42.185,42.48,45709,0
+PRFZ.US,D,20250728,000000,42.62,42.62,42.36,42.4381,65933,0
+PRFZ.US,D,20250729,000000,42.65,42.65,42.025,42.15,72320,0
+PRFZ.US,D,20250730,000000,42.27,42.5428,41.6824,41.9239,168919,0
+PRFZ.US,D,20250731,000000,41.77,41.94,41.39,41.48,109763,0
+PRFZ.US,D,20250801,000000,40.91,40.9334,40.27,40.6823,168673,0
+PRFZ.US,D,20250804,000000,41.05,41.55,41.0082,41.54,102008,0
+PRFZ.US,D,20250805,000000,41.71,41.838,41.33,41.7765,52436,0
+PRFZ.US,D,20250806,000000,41.78,41.78,41.5195,41.69,63901,0
+PRFZ.US,D,20250807,000000,42.07,42.1185,41.4501,41.67,85736,0
+PRFZ.US,D,20250808,000000,41.79,41.96,41.675,41.71,46004,0
+PRFZ.US,D,20250811,000000,41.78,41.91,41.57,41.6119,99949,0
+PRFZ.US,D,20250812,000000,41.93,42.85,41.9044,42.8269,86846,0
+PRFZ.US,D,20250813,000000,43.06,43.72,43.06,43.69,83841,0
+PRFZ.US,D,20250814,000000,43.15,43.2115,42.84,43.17,66490,0
+PRFZ.US,D,20250815,000000,43.2,43.24,42.859372,43.01,57443,0
+PRFZ.US,D,20250818,000000,43,43.2717,43,43.2217,62367,0
+PRFZ.US,D,20250819,000000,43.23,43.39,42.89,42.96,142447,0
+PRFZ.US,D,20250820,000000,42.85,42.92,42.509,42.8015,56709,0
+PRFZ.US,D,20250821,000000,42.6,42.9397,42.54,42.8539,91959,0
+PRFZ.US,D,20250822,000000,43.08,44.585,43.08,44.51,133698,0
+PRFZ.US,D,20250825,000000,44.37,44.44,44.145,44.1602,71068,0
+PRFZ.US,D,20250826,000000,44.25,44.51,44.21,44.41,62701,0
+PRFZ.US,D,20250827,000000,44.41,44.72,44.41,44.7,69402,0
+PRFZ.US,D,20250828,000000,44.89,44.89,44.5771,44.7954,69688,0
+PRFZ.US,D,20250829,000000,44.88,44.931,44.4847,44.635,54572,0
+PRFZ.US,D,20250902,000000,43.97,44.43,43.94,44.39,87422,0
+PRFZ.US,D,20250903,000000,44.34,44.64,44.1201,44.38,85258,0
+PRFZ.US,D,20250904,000000,44.44,44.92,44.3106,44.92,64251,0
+PRFZ.US,D,20250905,000000,45.12,45.4275,44.71,45.0907,89791,0
+PRFZ.US,D,20250908,000000,45.25,45.25,44.91,45.2,134261,0
+PRFZ.US,D,20250909,000000,45.17,45.17,44.76,44.9043,71625,0
+PRFZ.US,D,20250910,000000,44.92,45.135,44.5978,44.8,112531,0
+PRFZ.US,D,20250911,000000,44.89,45.825,44.89,45.8218,64959,0
+PRFZ.US,D,20250912,000000,45.74,45.74,45.25,45.25,55857,0
+PRFZ.US,D,20250915,000000,45.45,45.6201,45.36,45.4138,80306,0
+PRFZ.US,D,20250916,000000,45.39,45.39,45.05,45.3019,85858,0
+PRFZ.US,D,20250917,000000,45.32,46.34,45.0714,45.3553,300591,0
+PRFZ.US,D,20250918,000000,45.68,46.38,45.68,46.3307,112735,0
+PRFZ.US,D,20250919,000000,46.47,46.47,45.78,45.8311,130682,0
+PRFZ.US,D,20250922,000000,45.59,45.92,45.4517,45.8803,81587,0
+PRFZ.US,D,20250923,000000,45.99,46.29,45.6011,45.6184,97700,0
+PRFZ.US,D,20250924,000000,45.74,45.855,45.34,45.35,68497,0
+PRFZ.US,D,20250925,000000,44.92,45.115,44.72,45.03,101144,0
+PRFZ.US,D,20250926,000000,45.13,45.5399,45.13,45.481,71739,0
+PRFZ.US,D,20250929,000000,45.81,45.81,45.28,45.44,63118,0
+PRFZ.US,D,20250930,000000,45.37,45.45,44.9838,45.42,59637,0
+PRFZ.US,D,20251001,000000,45.19,45.675,45.19,45.5824,52878,0
+PRFZ.US,D,20251002,000000,45.66,45.68,45.3061,45.6707,78387,0
+PRFZ.US,D,20251003,000000,45.79,46.37,45.79,45.93,83404,0
+PRFZ.US,D,20251006,000000,46.12,46.27,45.89,45.971,83541,0
+PRFZ.US,D,20251007,000000,46,46.045,45.29,45.4128,90845,0
+PRFZ.US,D,20251008,000000,45.54,45.8943,45.46,45.8311,118155,0
+PRFZ.US,D,20251009,000000,45.75,45.75,45.35,45.4296,97085,0
+PRFZ.US,D,20251010,000000,45.47,45.605,43.96,43.9707,114651,0
+PRFZ.US,D,20251013,000000,44.59,44.94,44.56,44.9044,153168,0
+PRFZ.US,D,20251014,000000,44.26,45.7609,44.26,45.5112,145987,0
+PRFZ.US,D,20251015,000000,45.93,46.27,45.48,45.8481,66158,0
+PRFZ.US,D,20251016,000000,46.06,46.1,45,45.18,86280,0
+PRFZ.US,D,20251017,000000,44.91,45.1901,44.770395,45.0058,62844,0
+PRFZ.US,D,20251020,000000,45.49,45.95,45.49,45.89,40550,0
+PRFZ.US,D,20251021,000000,45.78,46.0999,45.5951,45.94,56308,0
+PRFZ.US,D,20251022,000000,45.83,45.9888,45.06,45.4311,73036,0
+PRFZ.US,D,20251023,000000,45.53,46.105,45.53,45.9941,54617,0
+PRFZ.US,D,20251024,000000,46.43,46.77,46.43,46.5306,40875,0
+PRFZ.US,D,20251027,000000,46.77,46.8299,46.465,46.5458,78216,0
+PRFZ.US,D,20251028,000000,46.48,46.48,46.1104,46.1899,79167,0
+PRFZ.US,D,20251029,000000,46.2,46.39,45.22,45.5122,105204,0
+PRFZ.US,D,20251030,000000,45.39,45.7496,45.125,45.15,66711,0
+PRFZ.US,D,20251031,000000,45.3,45.45,44.9638,45.38,78240,0
+PRFZ.US,D,20251103,000000,45.32,45.32,44.68,45.3,78720,0
+PRFZ.US,D,20251104,000000,44.63,44.9399,44.46,44.49,144370,0
+PRFZ.US,D,20251105,000000,44.62,45.2429,44.56,45.08,76249,0
+PRFZ.US,D,20251106,000000,45.1,45.19,44.355,44.37,73745,0
+PRFZ.US,D,20251107,000000,43.96,44.72,43.877,44.72,101746,0
+PRFZ.US,D,20251110,000000,45.31,45.47,44.94,45.2828,59499,0
+PRFZ.US,D,20251111,000000,45.28,45.4885,45.19,45.4318,36288,0
+PRFZ.US,D,20251112,000000,45.62,45.8275,45.45,45.4504,73440,0
+PRFZ.US,D,20251113,000000,45.26,45.285,44.26,44.42,47679,0
+PRFZ.US,D,20251114,000000,43.76,44.65,43.76,44.3846,144024,0
+PRFZ.US,D,20251117,000000,44.24,44.386,43.39,43.5048,56079,0
+PRFZ.US,D,20251118,000000,43.24,43.83,43.16,43.5854,431128,0
+PRFZ.US,D,20251119,000000,43.55,43.775,43.2601,43.45,58318,0
+PRFZ.US,D,20251120,000000,44.2,44.414,42.73,42.7521,55404,0
+PRFZ.US,D,20251121,000000,42.95,44.245,42.95,43.9891,131241,0
+PRFZ.US,D,20251124,000000,44.16,44.82,44.14,44.7822,78193,0
+PRFZ.US,D,20251125,000000,44.86,45.82,44.86,45.76,84539,0
+PRFZ.US,D,20251126,000000,45.79,46.3679,45.79,46.06,53454,0
+PRFZ.US,D,20251128,000000,46.22,46.24,46.0729,46.22,16948,0
+PRFZ.US,D,20251201,000000,45.73,46.1162,45.69,45.7829,81786,0
+PRFZ.US,D,20251202,000000,46.05,46.05,45.7922,45.7922,50860,0
+PRFZ.US,D,20251203,000000,45.95,46.53,45.95,46.5132,69695,0
+PRFZ.US,D,20251204,000000,46.43,46.8799,46.34,46.73,78857,0
+PRFZ.US,D,20251205,000000,46.76,46.9164,46.58,46.64,49463,0
+PRFZ.US,D,20251208,000000,46.87,46.87,46.5,46.56,71234,0
+PRFZ.US,D,20251209,000000,46.44,46.93,46.44,46.6745,53682,0
+PRFZ.US,D,20251210,000000,46.59,47.73,46.59,47.3737,69170,0
+PRFZ.US,D,20251211,000000,47.29,47.8699,47.29,47.7865,104953,0
+PRFZ.US,D,20251212,000000,47.82,47.8698,47.1401,47.21,89990,0
+PRFZ.US,D,20251215,000000,47.55,47.55,46.9273,46.95,57017,0
+PRFZ.US,D,20251216,000000,46.83,47.05,46.59,46.8041,74077,0
+PRFZ.US,D,20251217,000000,46.86,47.175,46.3068,46.3555,52274,0
+PRFZ.US,D,20251218,000000,46.8,46.965,46.55,46.6172,76033,0
+PRFZ.US,D,20251219,000000,46.74,46.96,46.74,46.7931,77842,0
+PRFZ.US,D,20251222,000000,46.68,47.3704,46.68,47.17,72317,0
+PRFZ.US,D,20251223,000000,46.97,47.0099,46.7511,46.8384,66350,0
+PRFZ.US,D,20251224,000000,46.87,47.07,46.78,47.02,43488,0
+PRFZ.US,D,20251226,000000,47.04,47.04,46.7601,46.9187,37846,0
+PRFZ.US,D,20251229,000000,46.63,46.7861,46.49,46.565,81906,0
+PRFZ.US,D,20251230,000000,46.59,46.6,46.315,46.3162,94274,0
+PRFZ.US,D,20251231,000000,46.33,46.33,45.86,45.89,51278,0
+PRFZ.US,D,20260102,000000,46.22,46.2711,45.765,46.17,62848,0
+PRFZ.US,D,20260105,000000,46.38,47,46.38,46.88,111429,0
+PRFZ.US,D,20260106,000000,46.83,47.5716,46.69,47.55,84503,0
+PRFZ.US,D,20260107,000000,47.59,47.7263,47.27,47.44,98662,0
+PRFZ.US,D,20260108,000000,47.33,47.9676,47.33,47.8848,58798,0
+PRFZ.US,D,20260109,000000,48.11,48.45,47.8374,48.26,141007,0
+PRFZ.US,D,20260112,000000,48.16,48.5094,47.98,48.4701,103070,0
+PRFZ.US,D,20260113,000000,48.6,48.6,48.26,48.41,51875,0
+PRFZ.US,D,20260114,000000,48.33,48.64,48.285,48.6,81773,0
+PRFZ.US,D,20260115,000000,48.88,49.337252,48.85,49.13,87706,0
+PRFZ.US,D,20260116,000000,49.22,49.22,48.895,48.95,131336,0
+PRFZ.US,D,20260120,000000,48.11,48.6819,48.09,48.3,133397,0
+PRFZ.US,D,20260121,000000,48.69,49.4884,48.55,49.35,121387,0
+PRFZ.US,D,20260122,000000,49.76,50.0893,49.685,49.73,214610,0
+PRFZ.US,D,20260123,000000,49.64,49.64,48.8164,48.88,135261,0
+PRFZ.US,D,20260126,000000,48.82,49.065,48.69,48.78,110930,0
+PRFZ.US,D,20260127,000000,48.75,48.8476,48.5,48.71,67935,0
+PRFZ.US,D,20260128,000000,48.89,49.03,48.25,48.26,86886,0
+PRFZ.US,D,20260129,000000,48.47,48.47,47.765,48.34,187491,0
+PRFZ.US,D,20260130,000000,48.03,48.26,47.5,47.74,105117,0
+PRFZ.US,D,20260202,000000,47.54,48.4225,47.54,48.1528,154094,0
+PRFZ.US,D,20260203,000000,48.21,48.485,47.395,48.05,186571,0
+PRFZ.US,D,20260204,000000,48.16,48.39,47.39,47.92,352027,0
+PRFZ.US,D,20260205,000000,47.52,47.9,47.13,47.2586,397856,0
+PRFZ.US,D,20260206,000000,47.99,48.925,47.99,48.82,72454,0
+PRFZ.US,D,20260209,000000,48.78,49.215,48.545,49.0875,96034,0
+PRFZ.US,D,20260210,000000,49.14,49.5,49.0782,49.0861,57683,0
+PRFZ.US,D,20260211,000000,49.45,49.5,48.4949,48.87,47736,0
+PRFZ.US,D,20260212,000000,49.21,49.21,47.72,47.9451,58198,0
+PRFZ.US,D,20260213,000000,48.09,48.8162,48,48.4559,47825,0
+PRFZ.US,D,20260217,000000,48.45,48.7,47.88,48.57,58244,0
+PRFZ.US,D,20260218,000000,48.4,49.15,48.39,48.76,50331,0
diff --git a/daily/us/nasdaq etfs/psl.us.txt b/daily/us/nasdaq etfs/psl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f539f42748819a42761b7a9f29bb5cef007e840
--- /dev/null
+++ b/daily/us/nasdaq etfs/psl.us.txt	
@@ -0,0 +1,4829 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSL.US,D,20061012,000000,21.8299,21.8994,21.8299,21.8994,33884.674020496,0
+PSL.US,D,20061013,000000,21.8824,21.8824,21.8636,21.8636,806.41794485785,0
+PSL.US,D,20061016,000000,21.9082,21.9082,21.9082,21.9082,1838.6329142759,0
+PSL.US,D,20061017,000000,21.8467,21.9876,21.8209,21.9876,40339.041646652,0
+PSL.US,D,20061018,000000,22.0054,22.0054,21.935,21.9787,22246.047031335,0
+PSL.US,D,20061019,000000,21.8824,21.9519,21.8735,21.9439,29157.048818767,0
+PSL.US,D,20061020,000000,21.9787,22.0054,21.935,22.0054,2767.0215732935,0
+PSL.US,D,20061023,000000,22.0392,22.0392,22.0392,22.0392,228.82109185342,0
+PSL.US,D,20061024,000000,22.0491,22.0669,22.0392,22.0669,1614.8519345779,0
+PSL.US,D,20061025,000000,22.1235,22.1334,22.0898,22.0898,28582.476033055,0
+PSL.US,D,20061026,000000,22.1334,22.2456,22.1334,22.2456,1725.7344019958,0
+PSL.US,D,20061027,000000,22.1523,22.2207,22.1523,22.2207,1838.6329142759,0
+PSL.US,D,20061030,000000,22.0312,22.0669,22.0312,22.0669,576.58883057337,0
+PSL.US,D,20061031,000000,22.1602,22.1602,22.0491,22.0491,3803.2686324359,0
+PSL.US,D,20061101,000000,22.0154,22.0154,21.8467,21.8467,7602.5051751474,0
+PSL.US,D,20061102,000000,21.7852,21.7852,21.7852,21.7852,228.82109185342,0
+PSL.US,D,20061103,000000,21.684,21.684,21.6662,21.6662,1038.2631040045,0
+PSL.US,D,20061106,000000,21.8557,21.8557,21.8557,21.8557,108.86642255581,0
+PSL.US,D,20061107,000000,21.9172,21.9439,21.9082,21.9082,174381.83244093,0
+PSL.US,D,20061108,000000,21.9261,22.1067,21.9261,22.0977,69616.045134716,0
+PSL.US,D,20061110,000000,22.0054,22.0154,22.0054,22.0154,3576.4635854446,0
+PSL.US,D,20061114,000000,22.0581,22.1602,22.0392,22.1602,12215.215819735,0
+PSL.US,D,20061116,000000,22.3408,22.3408,22.3408,22.3408,346.75971628888,0
+PSL.US,D,20061117,000000,22.2783,22.2872,22.2534,22.2872,1149.1455714224,0
+PSL.US,D,20061120,000000,22.3507,22.3507,22.3408,22.3507,1838.6329142759,0
+PSL.US,D,20061121,000000,22.3586,22.3586,22.3319,22.3319,2421.2698794357,0
+PSL.US,D,20061122,000000,22.3586,22.3586,22.3586,22.3586,461.67427343112,0
+PSL.US,D,20061124,000000,22.3229,22.3229,22.3229,22.3229,346.75971628888,0
+PSL.US,D,20061127,000000,22.0581,22.0581,22.0581,22.0581,108.86642255581,0
+PSL.US,D,20061129,000000,22.2783,22.3139,22.2783,22.3139,228.82109185342,0
+PSL.US,D,20061130,000000,22.2872,22.3774,22.2872,22.3774,1383.0067754312,0
+PSL.US,D,20061201,000000,22.2534,22.2614,22.1235,22.2614,7602.5051751474,0
+PSL.US,D,20061204,000000,22.4628,22.5908,22.4291,22.5908,21898.279292615,0
+PSL.US,D,20061205,000000,22.7247,22.7584,22.7078,22.7584,3452.4768264227,0
+PSL.US,D,20061206,000000,22.7158,22.7158,22.7158,22.7158,108.86642255581,0
+PSL.US,D,20061207,000000,22.7584,22.7584,22.689,22.689,2077.53423044,0
+PSL.US,D,20061208,000000,22.7336,22.7336,22.7336,22.7336,108.86642255581,0
+PSL.US,D,20061211,000000,22.7495,22.7495,22.7495,22.7495,1149.1455714224,0
+PSL.US,D,20061214,000000,23.0015,23.0015,22.933,22.933,1725.7344019958,0
+PSL.US,D,20061215,000000,22.7078,22.7078,22.7078,22.7078,6225.5465343026,0
+PSL.US,D,20061218,000000,22.6989,22.6989,22.5908,22.5908,1149.1455714224,0
+PSL.US,D,20061219,000000,22.6166,22.6701,22.5828,22.6701,4725.609156867,0
+PSL.US,D,20061220,000000,22.6701,22.7078,22.6701,22.6701,1149.1455714224,0
+PSL.US,D,20061222,000000,22.689,22.689,22.689,22.689,461.67427343112,0
+PSL.US,D,20061226,000000,22.7406,22.7931,22.7247,22.7931,1038.2631040045,0
+PSL.US,D,20061227,000000,22.8626,22.9063,22.8626,22.9063,21898.279292615,0
+PSL.US,D,20061228,000000,22.9151,22.933,22.8973,22.8973,576.58883057337,0
+PSL.US,D,20061229,000000,22.8894,22.8894,22.8279,22.8279,692.51141014668,0
+PSL.US,D,20070103,000000,22.8546,22.8546,22.6989,22.6989,346.75971628888,0
+PSL.US,D,20070104,000000,22.8199,22.8546,22.6701,22.8546,4840.5237140093,0
+PSL.US,D,20070105,000000,22.689,22.689,22.6453,22.6543,576.58883057337,0
+PSL.US,D,20070108,000000,22.5908,22.6453,22.5908,22.6354,2077.53423044,0
+PSL.US,D,20070109,000000,22.7078,22.7336,22.7078,22.7336,806.41794485785,0
+PSL.US,D,20070110,000000,22.7158,22.8279,22.7158,22.8279,461.67427343112,0
+PSL.US,D,20070111,000000,22.9063,23.069,22.9063,23.0431,2306.3553222935,0
+PSL.US,D,20070112,000000,23.0788,23.0788,23.0342,23.061,1038.2631040045,0
+PSL.US,D,20070116,000000,23.061,23.061,23.0263,23.0263,461.67427343112,0
+PSL.US,D,20070117,000000,23.0431,23.0868,23.0183,23.0263,4263.9348834359,0
+PSL.US,D,20070118,000000,23.0431,23.0788,22.933,23.0521,3803.2686324359,0
+PSL.US,D,20070119,000000,23.0104,23.061,22.9926,23.061,921.3325020001,0
+PSL.US,D,20070122,000000,23.1681,23.1681,23.0788,23.1315,3340.5863365737,0
+PSL.US,D,20070123,000000,23.1493,23.2296,23.1493,23.185,4379.8574630092,0
+PSL.US,D,20070124,000000,23.2346,23.2346,23.1681,23.185,8068.2115383028,0
+PSL.US,D,20070125,000000,23.2703,23.2703,23.0868,23.0868,5069.3448058627,0
+PSL.US,D,20070126,000000,23.1582,23.1681,23.061,23.1681,3576.4635854446,0
+PSL.US,D,20070129,000000,23.2613,23.2613,23.2346,23.2613,1383.0067754312,0
+PSL.US,D,20070130,000000,23.2435,23.2535,23.2296,23.2346,1960.6036284357,0
+PSL.US,D,20070131,000000,23.2435,23.305,23.2435,23.305,3803.2686324359,0
+PSL.US,D,20070201,000000,23.444,23.4618,23.444,23.4618,806.41794485785,0
+PSL.US,D,20070202,000000,23.6275,23.6275,23.4797,23.4797,2191.4407651512,0
+PSL.US,D,20070205,000000,23.435,23.435,23.3993,23.3993,1500.9453998667,0
+PSL.US,D,20070206,000000,23.4707,23.4707,23.3219,23.3298,1725.7344019958,0
+PSL.US,D,20070207,000000,23.3655,23.3993,23.3655,23.3825,4610.6945997248,0
+PSL.US,D,20070208,000000,23.3298,23.3566,23.2951,23.3566,2767.0215732935,0
+PSL.US,D,20070209,000000,23.3913,23.4082,23.2872,23.2951,50945.453666395,0
+PSL.US,D,20070212,000000,23.3566,23.3566,23.313,23.313,2077.53423044,0
+PSL.US,D,20070213,000000,23.428,23.5917,23.4181,23.4618,43454.838981097,0
+PSL.US,D,20070214,000000,23.5273,23.6096,23.5273,23.6007,15556.810178739,0
+PSL.US,D,20070215,000000,23.7048,23.7643,23.686,23.7137,36999.46333251,0
+PSL.US,D,20070216,000000,23.7227,23.7465,23.7227,23.7307,22931.502284464,0
+PSL.US,D,20070220,000000,23.7733,23.8328,23.7307,23.8328,55437.201619254,0
+PSL.US,D,20070221,000000,23.9052,23.9052,23.8695,23.8953,19939.691709041,0
+PSL.US,D,20070222,000000,23.8695,23.8695,23.6692,23.7643,4379.8574630092,0
+PSL.US,D,20070223,000000,23.806,23.806,23.7048,23.7385,3226.6798018625,0
+PSL.US,D,20070226,000000,23.7545,23.7545,23.6692,23.7137,23280.278045616,0
+PSL.US,D,20070227,000000,23.6423,23.6423,22.9826,22.9826,11755.557591165,0
+PSL.US,D,20070228,000000,23.1493,23.2207,23.1146,23.1681,8297.0326301562,0
+PSL.US,D,20070301,000000,22.689,23.185,22.689,23.0967,6453.359603725,0
+PSL.US,D,20070302,000000,23.2118,23.2118,22.8199,22.8199,4147.0042814315,0
+PSL.US,D,20070305,000000,22.6265,22.7763,22.6265,22.7673,2306.3553222935,0
+PSL.US,D,20070306,000000,22.8199,23.0104,22.811,23.0104,12447.060978881,0
+PSL.US,D,20070307,000000,22.9241,22.9658,22.8199,22.8279,36192.03736522,0
+PSL.US,D,20070308,000000,23.0967,23.4707,22.9826,23.0521,17636.360454042,0
+PSL.US,D,20070309,000000,23.194,23.194,23.0431,23.185,6107.6079098672,0
+PSL.US,D,20070312,000000,23.2207,23.3398,23.1771,23.3398,7028.9404118673,0
+PSL.US,D,20070313,000000,23.2535,23.2535,22.9578,22.9578,10950.147668738,0
+PSL.US,D,20070314,000000,23.0104,23.0868,22.8795,23.0104,8871.6054158675,0
+PSL.US,D,20070315,000000,23.1146,23.1771,23.0868,23.1771,5650.9737485914,0
+PSL.US,D,20070316,000000,23.1681,23.1681,23.0015,23.0263,6453.359603725,0
+PSL.US,D,20070319,000000,23.2783,23.2783,23.2038,23.2038,2306.3553222935,0
+PSL.US,D,20070320,000000,23.2535,23.3913,23.2535,23.3913,2996.850687578,0
+PSL.US,D,20070321,000000,23.5273,23.7465,23.5273,23.7227,8529.8858117339,0
+PSL.US,D,20070322,000000,23.9052,23.9052,23.7812,23.7812,4147.0042814315,0
+PSL.US,D,20070323,000000,23.8328,23.8874,23.8328,23.8874,5303.2060098715,0
+PSL.US,D,20070326,000000,24.0342,24.0342,23.7643,23.9132,7725.4839117382,0
+PSL.US,D,20070327,000000,23.7733,23.7733,23.686,23.7385,921.3325020001,0
+PSL.US,D,20070328,000000,23.6344,23.798,23.6096,23.6959,21323.706506903,0
+PSL.US,D,20070329,000000,23.815,23.815,23.7733,23.815,7028.9404118673,0
+PSL.US,D,20070330,000000,23.9509,23.9509,23.7227,23.8417,2996.850687578,0
+PSL.US,D,20070402,000000,23.923,23.9846,23.8953,23.9677,5069.3448058627,0
+PSL.US,D,20070403,000000,24.1274,24.1909,24.1086,24.1632,6107.6079098672,0
+PSL.US,D,20070404,000000,24.1086,24.1721,24.1086,24.1532,1614.8519345779,0
+PSL.US,D,20070405,000000,24.1632,24.2009,24.1532,24.1632,3803.2686324359,0
+PSL.US,D,20070409,000000,24.2425,24.2425,24.1364,24.1364,10141.713679018,0
+PSL.US,D,20070410,000000,24.1721,24.2187,24.1532,24.2187,8644.8003688762,0
+PSL.US,D,20070411,000000,24.1632,24.1632,24.0719,24.0907,5992.6933527249,0
+PSL.US,D,20070412,000000,24.0154,24.1364,24.0154,24.1274,3920.1992344402,0
+PSL.US,D,20070413,000000,24.1632,24.2247,24.1632,24.2247,806.41794485785,0
+PSL.US,D,20070416,000000,24.3477,24.3665,24.3387,24.3576,4035.1137915825,0
+PSL.US,D,20070417,000000,24.3824,24.5511,24.3824,24.5511,7379.7322178804,0
+PSL.US,D,20070418,000000,24.4251,24.4251,24.3824,24.3904,2882.9441528668,0
+PSL.US,D,20070419,000000,24.304,24.4251,24.304,24.3229,3226.6798018625,0
+PSL.US,D,20070420,000000,24.5867,24.5947,24.5511,24.5679,26163.222198481,0
+PSL.US,D,20070423,000000,24.6592,24.6592,24.6136,24.6413,10260.660325885,0
+PSL.US,D,20070424,000000,24.6859,24.7197,24.5511,24.6691,13370.409525743,0
+PSL.US,D,20070425,000000,24.7544,24.7643,24.6691,24.7544,24664.292843478,0
+PSL.US,D,20070426,000000,24.7019,24.7019,24.6859,24.7019,3452.4768264227,0
+PSL.US,D,20070427,000000,24.6314,24.6314,24.5867,24.6136,3452.4768264227,0
+PSL.US,D,20070430,000000,24.6691,24.6929,24.4667,24.4667,4725.609156867,0
+PSL.US,D,20070501,000000,24.4082,24.5362,24.4082,24.5362,7725.4839117382,0
+PSL.US,D,20070502,000000,24.5779,24.7197,24.5779,24.6771,2421.2698794357,0
+PSL.US,D,20070503,000000,24.6592,24.7108,24.5779,24.6859,14871.35492561,0
+PSL.US,D,20070504,000000,24.6771,24.6859,24.5779,24.6413,13481.291993161,0
+PSL.US,D,20070507,000000,24.7197,24.7454,24.6492,24.6592,14750.392233881,0
+PSL.US,D,20070508,000000,24.6314,24.6314,24.5599,24.5867,4035.1137915825,0
+PSL.US,D,20070509,000000,24.6136,24.6592,24.5599,24.5599,5303.2060098715,0
+PSL.US,D,20070510,000000,24.5441,24.5441,24.3309,24.3824,19706.838527464,0
+PSL.US,D,20070511,000000,24.3754,24.4419,24.3754,24.433,4263.9348834359,0
+PSL.US,D,20070514,000000,24.4151,24.4766,24.3387,24.3387,9107.4826647384,0
+PSL.US,D,20070515,000000,24.433,24.4667,24.3576,24.3576,692.51141014668,0
+PSL.US,D,20070516,000000,24.4587,24.5679,24.4151,24.5679,10024.783077014,0
+PSL.US,D,20070517,000000,24.6224,24.6771,24.5441,24.6771,354986.18734886,0
+PSL.US,D,20070518,000000,24.5779,24.6592,24.5779,24.6592,188900.37951566,0
+PSL.US,D,20070521,000000,24.6691,24.7643,24.6691,24.7019,4956.4462935826,0
+PSL.US,D,20070522,000000,24.6771,24.7276,24.6771,24.6859,5417.1125445826,0
+PSL.US,D,20070523,000000,24.7643,24.7703,24.6046,24.6046,1038.2631040045,0
+PSL.US,D,20070524,000000,24.6413,24.7643,24.5114,24.5114,4840.5237140093,0
+PSL.US,D,20070525,000000,24.5282,24.6046,24.5282,24.5867,806.41794485785,0
+PSL.US,D,20070529,000000,24.6859,24.7276,24.6413,24.7108,8871.6054158675,0
+PSL.US,D,20070530,000000,24.6314,24.7782,24.6314,24.7782,15215.090574605,0
+PSL.US,D,20070531,000000,24.8913,24.8913,24.7703,24.8239,5531.0190792938,0
+PSL.US,D,20070601,000000,24.9349,25.0917,24.9349,25.0917,8068.2115383028,0
+PSL.US,D,20070604,000000,25.0411,25.0411,24.9726,25.0321,13370.409525743,0
+PSL.US,D,20070605,000000,24.9439,24.9439,24.8318,24.8318,1614.8519345779,0
+PSL.US,D,20070606,000000,24.6592,24.7108,24.6046,24.6314,126894.90373554,0
+PSL.US,D,20070607,000000,24.6224,24.6224,24.2524,24.2524,125168.16131111,0
+PSL.US,D,20070608,000000,24.2951,24.4766,24.2951,24.4766,51057.344156244,0
+PSL.US,D,20070611,000000,24.5114,24.6224,24.3576,24.5867,58662.873398685,0
+PSL.US,D,20070612,000000,24.5282,24.5362,24.3477,24.3665,16252.345656179,0
+PSL.US,D,20070613,000000,24.5282,24.6136,24.4587,24.6136,31810.163857349,0
+PSL.US,D,20070614,000000,24.6771,24.6771,24.5441,24.6046,16598.097350037,0
+PSL.US,D,20070615,000000,24.6046,24.6224,24.4856,24.4856,3109.7491998581,0
+PSL.US,D,20070618,000000,24.4419,24.4499,24.433,24.433,2306.3553222935,0
+PSL.US,D,20070619,000000,24.2951,24.2951,24.2604,24.2951,2533.1603692847,0
+PSL.US,D,20070620,000000,24.3229,24.3229,24.1364,24.1364,1614.8519345779,0
+PSL.US,D,20070621,000000,24.0154,24.1909,23.9677,24.1632,4610.6945997248,0
+PSL.US,D,20070622,000000,24.182,24.182,24.0074,24.0074,1725.7344019958,0
+PSL.US,D,20070625,000000,23.9677,24.1274,23.9052,23.9052,4035.1137915825,0
+PSL.US,D,20070626,000000,23.9777,24.0719,23.9777,23.9777,1960.6036284357,0
+PSL.US,D,20070627,000000,23.8953,24.055,23.8695,24.055,197089.55374569,0
+PSL.US,D,20070628,000000,24.0997,24.2346,24.0997,24.1632,9566.1328708763,0
+PSL.US,D,20070629,000000,24.2425,24.304,24.0808,24.0808,7953.2969811606,0
+PSL.US,D,20070702,000000,24.2951,24.3387,24.2693,24.3229,2421.2698794357,0
+PSL.US,D,20070703,000000,24.3982,24.3982,24.3754,24.3824,8871.6054158675,0
+PSL.US,D,20070705,000000,24.4082,24.433,24.3387,24.3904,7489.6066628673,0
+PSL.US,D,20070706,000000,24.3309,24.4587,24.3309,24.4587,2767.0215732935,0
+PSL.US,D,20070709,000000,24.4587,24.4587,24.3982,24.4151,3452.4768264227,0
+PSL.US,D,20070710,000000,24.2772,24.3387,24.1453,24.1453,9222.3972218806,0
+PSL.US,D,20070711,000000,24.182,24.2425,24.182,24.2009,4147.0042814315,0
+PSL.US,D,20070712,000000,24.4082,24.5679,24.4082,24.5679,3920.1992344402,0
+PSL.US,D,20070713,000000,24.6314,24.6771,24.5947,24.6492,2533.1603692847,0
+PSL.US,D,20070716,000000,24.5947,24.6224,24.5599,24.5599,1500.9453998667,0
+PSL.US,D,20070717,000000,24.6136,24.6136,24.4419,24.4419,4610.6945997248,0
+PSL.US,D,20070718,000000,24.3824,24.4151,24.2951,24.304,12558.95146873,0
+PSL.US,D,20070719,000000,24.5441,24.5441,24.4587,24.5014,15100.176017463,0
+PSL.US,D,20070720,000000,24.3904,24.3904,24.2009,24.2009,4263.9348834359,0
+PSL.US,D,20070723,000000,24.2951,24.4082,24.2951,24.3309,12795.836740032,0
+PSL.US,D,20070724,000000,24.0719,24.304,23.923,23.923,8871.6054158675,0
+PSL.US,D,20070725,000000,24.055,24.055,23.9419,23.9509,10024.783077014,0
+PSL.US,D,20070726,000000,23.806,23.806,23.3655,23.5372,17751.275011183,0
+PSL.US,D,20070727,000000,23.428,23.5372,23.1225,23.1225,19592.931992753,0
+PSL.US,D,20070730,000000,23.1056,23.2951,23.0521,23.2703,5531.0190792938,0
+PSL.US,D,20070731,000000,23.4707,23.5729,23.428,23.428,5877.7787955827,0
+PSL.US,D,20070801,000000,23.2038,23.313,23.2038,23.2118,5877.7787955827,0
+PSL.US,D,20070802,000000,23.4945,23.4945,23.4797,23.4797,576.58883057337,0
+PSL.US,D,20070803,000000,23.5213,23.6423,23.4945,23.5451,16828.934486752,0
+PSL.US,D,20070806,000000,23.2118,23.6513,23.2118,23.6513,11409.805897308,0
+PSL.US,D,20070807,000000,23.5917,23.7307,23.4945,23.6185,21898.279292615,0
+PSL.US,D,20070808,000000,23.7137,23.7385,23.313,23.3398,31580.334743065,0
+PSL.US,D,20070809,000000,23.313,23.313,22.9241,22.9241,3803.2686324359,0
+PSL.US,D,20070810,000000,22.6543,23.3735,22.6543,23.1681,4379.8574630092,0
+PSL.US,D,20070813,000000,23.3993,23.5035,23.305,23.3298,13718.177264463,0
+PSL.US,D,20070814,000000,23.3219,23.3398,22.9658,22.9658,27199.469257624,0
+PSL.US,D,20070815,000000,23.1315,23.313,22.7673,22.8021,32615.573779776,0
+PSL.US,D,20070816,000000,22.7584,23.0263,22.5581,22.9241,37343.198981505,0
+PSL.US,D,20070817,000000,23.3219,23.3655,23.1225,23.3477,3920.1992344402,0
+PSL.US,D,20070820,000000,23.428,23.428,23.1771,23.2783,4956.4462935826,0
+PSL.US,D,20070821,000000,23.3398,23.4528,23.305,23.313,1614.8519345779,0
+PSL.US,D,20070822,000000,23.5035,23.5372,23.444,23.5372,4147.0042814315,0
+PSL.US,D,20070823,000000,23.6344,23.6344,23.435,23.4618,14871.35492561,0
+PSL.US,D,20070824,000000,23.4797,23.6959,23.4797,23.6959,3689.3620977247,0
+PSL.US,D,20070827,000000,23.7048,23.7048,23.6096,23.6096,2421.2698794357,0
+PSL.US,D,20070828,000000,23.444,23.444,23.0967,23.0967,8529.8858117339,0
+PSL.US,D,20070829,000000,23.2207,23.3825,23.1315,23.3825,7489.6066628673,0
+PSL.US,D,20070830,000000,23.3298,23.3735,23.3298,23.3298,1268.092218289,0
+PSL.US,D,20070831,000000,23.3825,23.5451,23.3398,23.428,2421.2698794357,0
+PSL.US,D,20070904,000000,23.444,23.5917,23.444,23.5917,2077.53423044,0
+PSL.US,D,20070905,000000,23.3655,23.3655,23.2207,23.2346,6225.5465343026,0
+PSL.US,D,20070906,000000,23.2296,23.3398,23.2296,23.3398,5069.3448058627,0
+PSL.US,D,20070907,000000,23.2118,23.2118,23.061,23.061,2306.3553222935,0
+PSL.US,D,20070910,000000,23.1582,23.2207,22.9746,23.2207,2882.9441528668,0
+PSL.US,D,20070911,000000,23.2346,23.3398,23.2346,23.3398,3689.3620977247,0
+PSL.US,D,20070912,000000,23.3398,23.5123,23.3398,23.435,44371.131370941,0
+PSL.US,D,20070913,000000,23.4618,23.555,23.435,23.4866,4840.5237140093,0
+PSL.US,D,20070914,000000,23.3655,23.4797,23.3655,23.4797,7144.8629914406,0
+PSL.US,D,20070917,000000,23.444,23.4528,23.3825,23.3825,10486.457350445,0
+PSL.US,D,20070918,000000,23.5372,23.8874,23.5372,23.8874,6798.1032751517,0
+PSL.US,D,20070919,000000,24.0342,24.1086,24.0154,24.1086,10260.660325885,0
+PSL.US,D,20070920,000000,24.063,24.063,23.9509,23.9588,1383.0067754312,0
+PSL.US,D,20070921,000000,24.0154,24.0342,23.9132,23.9132,3689.3620977247,0
+PSL.US,D,20070924,000000,23.8874,23.9777,23.815,23.8775,8068.2115383028,0
+PSL.US,D,20070925,000000,23.7733,23.798,23.7227,23.7643,16713.011907179,0
+PSL.US,D,20070926,000000,23.8775,24.0481,23.8517,24.0252,42066.79209351,0
+PSL.US,D,20070927,000000,24.0719,24.1453,24.0719,24.1274,19364.110900899,0
+PSL.US,D,20070928,000000,24.1175,24.1175,24.0154,24.063,4263.9348834359,0
+PSL.US,D,20071001,000000,23.9677,24.2247,23.9677,24.2247,8756.6908587252,0
+PSL.US,D,20071002,000000,24.2247,24.2425,24.1721,24.2346,3340.5863365737,0
+PSL.US,D,20071003,000000,24.1721,24.182,24.0997,24.0997,3109.7491998581,0
+PSL.US,D,20071004,000000,24.182,24.2009,24.1453,24.1721,3340.5863365737,0
+PSL.US,D,20071005,000000,24.2951,24.3904,24.2009,24.3824,14173.803403308,0
+PSL.US,D,20071008,000000,24.3129,24.3754,24.2524,24.2524,7489.6066628673,0
+PSL.US,D,20071009,000000,24.3387,24.3387,24.2772,24.3387,1149.1455714224,0
+PSL.US,D,20071010,000000,24.4935,24.4935,24.4251,24.433,921.3325020001,0
+PSL.US,D,20071011,000000,24.5193,24.5511,24.2425,24.3477,3226.6798018625,0
+PSL.US,D,20071012,000000,24.3665,24.4499,24.3309,24.3982,4147.0042814315,0
+PSL.US,D,20071015,000000,24.3309,24.3309,24.2009,24.2425,3689.3620977247,0
+PSL.US,D,20071016,000000,24.2872,24.3229,24.2247,24.2772,4147.0042814315,0
+PSL.US,D,20071017,000000,24.2604,24.2604,24.1721,24.1721,806.41794485785,0
+PSL.US,D,20071018,000000,24.2009,24.2247,24.1453,24.1453,692.51141014668,0
+PSL.US,D,20071019,000000,24.1086,24.1175,23.8239,23.8239,13597.214572735,0
+PSL.US,D,20071022,000000,23.8239,24.0252,23.815,23.9777,6225.5465343026,0
+PSL.US,D,20071023,000000,24.0402,24.0402,23.9052,24.0074,6225.5465343026,0
+PSL.US,D,20071024,000000,24.055,24.055,23.798,24.0402,3920.1992344402,0
+PSL.US,D,20071025,000000,24.1632,24.1632,24.1086,24.1086,228.82109185342,0
+PSL.US,D,20071026,000000,24.1909,24.3982,24.1909,24.3824,12103.325329886,0
+PSL.US,D,20071029,000000,24.4082,24.4082,24.3129,24.3477,3803.2686324359,0
+PSL.US,D,20071030,000000,24.2772,24.3904,24.2247,24.2247,8529.8858117339,0
+PSL.US,D,20071031,000000,24.2951,24.4251,24.2872,24.3477,3109.7491998581,0
+PSL.US,D,20071101,000000,24.3129,24.3129,23.7643,23.7643,12103.325329886,0
+PSL.US,D,20071102,000000,23.8417,23.8417,23.5729,23.7733,8871.6054158675,0
+PSL.US,D,20071105,000000,23.6602,23.7227,23.6344,23.6959,5069.3448058627,0
+PSL.US,D,20071106,000000,23.6692,23.7385,23.6423,23.7227,15787.647315454,0
+PSL.US,D,20071107,000000,23.555,23.6007,23.3298,23.3298,5417.1125445826,0
+PSL.US,D,20071108,000000,23.313,23.5818,23.194,23.5818,5650.9737485914,0
+PSL.US,D,20071109,000000,23.4082,23.5273,23.3298,23.3298,2077.53423044,0
+PSL.US,D,20071112,000000,23.3993,23.5213,23.3993,23.435,8411.9471872985,0
+PSL.US,D,20071113,000000,23.4866,23.677,23.4866,23.6513,5186.2754078671,0
+PSL.US,D,20071114,000000,23.7892,23.8417,23.7307,23.7643,4035.1137915825,0
+PSL.US,D,20071115,000000,23.7048,23.7643,23.5451,23.5729,2882.9441528668,0
+PSL.US,D,20071116,000000,23.6692,23.6692,23.6423,23.6423,921.3325020001,0
+PSL.US,D,20071119,000000,23.5123,23.5372,23.4181,23.5035,1960.6036284357,0
+PSL.US,D,20071120,000000,23.6007,23.7137,23.435,23.6185,6340.4610914449,0
+PSL.US,D,20071121,000000,23.5273,23.6602,23.4082,23.428,8297.0326301562,0
+PSL.US,D,20071123,000000,23.5035,23.5917,23.4181,23.5917,7725.4839117382,0
+PSL.US,D,20071126,000000,23.6007,23.686,23.2783,23.2783,6917.0499220182,0
+PSL.US,D,20071127,000000,23.435,23.5818,23.3913,23.5451,11409.805897308,0
+PSL.US,D,20071128,000000,23.8953,24.0481,23.798,24.0252,9911.8845647341,0
+PSL.US,D,20071129,000000,23.9419,24.055,23.932,24.055,9796.9700075918,0
+PSL.US,D,20071130,000000,24.1721,24.182,24.055,24.1364,4147.0042814315,0
+PSL.US,D,20071203,000000,24.0719,24.1086,24.0252,24.0719,5765.8883057337,0
+PSL.US,D,20071204,000000,24.0402,24.0719,23.9995,24.0074,3920.1992344402,0
+PSL.US,D,20071205,000000,24.1632,24.1909,24.0402,24.1909,7028.9404118673,0
+PSL.US,D,20071206,000000,24.2187,24.3982,24.2187,24.3982,4035.1137915825,0
+PSL.US,D,20071207,000000,24.5282,24.5362,24.4419,24.4587,8182.118073014,0
+PSL.US,D,20071210,000000,24.4766,24.4856,24.4251,24.4587,2191.4407651512,0
+PSL.US,D,20071211,000000,24.4082,24.4082,23.932,23.932,4496.7880650136,0
+PSL.US,D,20071212,000000,24.5114,24.5114,24.0342,24.0342,2077.53423044,0
+PSL.US,D,20071213,000000,24.0342,24.0342,23.8517,23.9509,7953.2969811606,0
+PSL.US,D,20071214,000000,23.8417,23.9995,23.7812,23.7812,9680.0394055875,0
+PSL.US,D,20071217,000000,23.7227,23.7812,23.5372,23.6096,7725.4839117382,0
+PSL.US,D,20071218,000000,23.6096,23.7465,23.4181,23.7227,6917.0499220182,0
+PSL.US,D,20071219,000000,23.6275,23.7545,23.6275,23.7545,5992.6933527249,0
+PSL.US,D,20071220,000000,23.8417,23.8417,23.686,23.815,921.3325020001,0
+PSL.US,D,20071221,000000,24.1175,24.1909,24.0342,24.1453,7028.9404118673,0
+PSL.US,D,20071224,000000,24.2097,24.2693,24.2097,24.2693,6340.4610914449,0
+PSL.US,D,20071226,000000,24.1532,24.182,24.0719,24.1721,3920.1992344402,0
+PSL.US,D,20071227,000000,24.2187,24.2187,23.7545,23.7545,7379.7322178804,0
+PSL.US,D,20071228,000000,24.055,24.0808,23.9052,23.9509,15331.013154179,0
+PSL.US,D,20071231,000000,23.923,23.923,23.677,23.677,11064.05420345,0
+PSL.US,D,20080102,000000,23.4618,23.4618,23.2435,23.2613,3920.1992344402,0
+PSL.US,D,20080103,000000,23.4945,23.4945,23.1403,23.1403,4035.1137915825,0
+PSL.US,D,20080104,000000,23.0342,23.1146,22.9241,22.9241,7489.6066628673,0
+PSL.US,D,20080107,000000,23.0104,23.2346,23.0104,23.2207,9452.2263361651,0
+PSL.US,D,20080108,000000,23.3913,23.3993,23.0342,23.0342,29157.048818767,0
+PSL.US,D,20080109,000000,23.0431,23.2118,22.9063,23.2118,8644.8003688762,0
+PSL.US,D,20080110,000000,23.0431,23.444,23.0431,23.3993,15905.58593989,0
+PSL.US,D,20080111,000000,23.2296,23.2296,22.9746,23.0342,11986.394727881,0
+PSL.US,D,20080114,000000,23.2783,23.2783,22.8458,22.9578,13137.556344165,0
+PSL.US,D,20080115,000000,22.8199,22.8199,22.4976,22.5581,17287.58469289,0
+PSL.US,D,20080116,000000,22.5411,22.8458,22.5411,22.6701,22820.619817046,0
+PSL.US,D,20080117,000000,22.689,22.7673,22.3319,22.3319,18205.893127597,0
+PSL.US,D,20080118,000000,22.8546,22.8546,22.0581,22.1781,27778.07413306,0
+PSL.US,D,20080122,000000,21.4827,22.1334,21.4827,22.0054,13597.214572735,0
+PSL.US,D,20080123,000000,21.6295,22.3774,21.57,22.3774,16364.236146028,0
+PSL.US,D,20080124,000000,22.3229,22.3229,22.0898,22.188,6917.0499220182,0
+PSL.US,D,20080125,000000,22.3061,22.3061,21.9787,21.9975,9334.2877117297,0
+PSL.US,D,20080128,000000,21.9687,22.2971,21.9619,22.2534,25355.796231193,0
+PSL.US,D,20080129,000000,22.2614,22.437,22.2297,22.3319,5992.6933527249,0
+PSL.US,D,20080130,000000,22.2456,22.4628,22.1067,22.2376,6568.2741608672,0
+PSL.US,D,20080131,000000,21.9082,22.4896,21.9082,22.4043,6684.1967404405,0
+PSL.US,D,20080201,000000,22.4806,22.8458,22.4806,22.8458,10024.783077014,0
+PSL.US,D,20080204,000000,22.8626,22.8626,22.6543,22.6543,10024.783077014,0
+PSL.US,D,20080205,000000,22.4291,22.4717,22.3408,22.3408,2996.850687578,0
+PSL.US,D,20080206,000000,22.3061,22.4291,22.2456,22.2534,10141.713679018,0
+PSL.US,D,20080207,000000,22.1424,22.4559,22.1166,22.4559,11524.720454449,0
+PSL.US,D,20080208,000000,22.4628,22.4896,22.2971,22.2971,7725.4839117382,0
+PSL.US,D,20080211,000000,22.2783,22.4628,22.2783,22.4559,1902.1383274335,0
+PSL.US,D,20080212,000000,22.5581,22.7673,22.5581,22.6354,15215.090574605,0
+PSL.US,D,20080213,000000,22.7673,22.9063,22.7673,22.8626,11640.643034023,0
+PSL.US,D,20080214,000000,22.9151,22.9151,22.5908,22.5908,23853.842808895,0
+PSL.US,D,20080215,000000,22.5581,22.7763,22.5581,22.7763,4725.609156867,0
+PSL.US,D,20080219,000000,22.7673,22.9926,22.6989,22.8378,15905.58593989,0
+PSL.US,D,20080220,000000,22.8199,23.0342,22.6354,22.9241,10718.302509592,0
+PSL.US,D,20080221,000000,23.185,23.185,22.6801,22.6801,8239.5753515851,0
+PSL.US,D,20080222,000000,22.5134,22.7763,22.5134,22.7763,3689.3620977247,0
+PSL.US,D,20080225,000000,22.6622,23.0788,22.6622,23.061,20286.45142533,0
+PSL.US,D,20080226,000000,22.5064,23.2703,22.5064,23.2118,5650.9737485914,0
+PSL.US,D,20080227,000000,23.1146,23.313,23.1056,23.1225,11064.05420345,0
+PSL.US,D,20080228,000000,23.0788,23.1225,22.9826,23.061,8411.9471872985,0
+PSL.US,D,20080229,000000,22.9063,22.9063,22.5581,22.6265,4462.5153023571,0
+PSL.US,D,20080303,000000,22.5739,22.6543,22.5411,22.6543,806.41794485785,0
+PSL.US,D,20080304,000000,22.6453,22.7673,22.6166,22.7406,5531.0190792938,0
+PSL.US,D,20080305,000000,22.9826,22.9926,22.7247,22.8378,35844.269626501,0
+PSL.US,D,20080306,000000,22.9926,22.9926,22.3408,22.5064,2996.850687578,0
+PSL.US,D,20080307,000000,22.1235,22.4122,22.1235,22.3319,9680.0394055875,0
+PSL.US,D,20080310,000000,22.4628,22.4628,22.3061,22.3061,3226.6798018625,0
+PSL.US,D,20080311,000000,22.8458,22.8458,22.5134,22.6086,6798.1032751517,0
+PSL.US,D,20080312,000000,22.8626,22.9489,22.7931,22.7931,1614.8519345779,0
+PSL.US,D,20080313,000000,22.5323,22.8279,22.5323,22.8021,4610.6945997248,0
+PSL.US,D,20080314,000000,22.9489,22.9489,22.4043,22.6265,5992.6933527249,0
+PSL.US,D,20080317,000000,22.2297,22.4043,22.1334,22.3686,3920.1992344402,0
+PSL.US,D,20080318,000000,22.7406,22.9826,22.7406,22.9826,7839.3904464494,0
+PSL.US,D,20080319,000000,23.1493,23.1681,22.8705,22.8705,2996.850687578,0
+PSL.US,D,20080320,000000,22.7763,23.061,22.7763,22.9746,13370.409525743,0
+PSL.US,D,20080324,000000,23.1315,23.2207,23.1315,23.2118,44887.23885565,0
+PSL.US,D,20080325,000000,23.2435,23.3735,23.2435,23.305,4281.0712647641,0
+PSL.US,D,20080326,000000,23.2346,23.2535,23.1771,23.194,17287.58469289,0
+PSL.US,D,20080327,000000,23.2783,23.3219,23.2346,23.2346,2421.2698794357,0
+PSL.US,D,20080328,000000,23.4945,23.4945,23.0788,23.0788,3340.5863365737,0
+PSL.US,D,20080331,000000,23.0431,23.1771,23.0431,23.1771,12908.735252312,0
+PSL.US,D,20080401,000000,23.3825,23.6344,23.3477,23.6344,3920.1992344402,0
+PSL.US,D,20080402,000000,23.6007,23.6344,23.4528,23.4797,5765.8883057337,0
+PSL.US,D,20080403,000000,23.5818,23.5818,23.3913,23.4181,9222.3972218806,0
+PSL.US,D,20080404,000000,23.435,23.5818,23.428,23.5035,3920.1992344402,0
+PSL.US,D,20080407,000000,23.6007,23.6007,23.3993,23.3993,4379.8574630092,0
+PSL.US,D,20080408,000000,23.4082,23.4082,23.2703,23.313,5765.8883057337,0
+PSL.US,D,20080409,000000,23.4797,23.4797,23.0104,23.0431,3109.7491998581,0
+PSL.US,D,20080410,000000,23.2296,23.2346,23.061,23.1056,5303.2060098715,0
+PSL.US,D,20080411,000000,23.0868,23.0868,22.8626,22.8626,4610.6945997248,0
+PSL.US,D,20080414,000000,22.8378,22.9578,22.8378,22.9241,1019.1106778141,0
+PSL.US,D,20080415,000000,23.0431,23.0868,23.0183,23.0868,4247.8065245387,0
+PSL.US,D,20080416,000000,23.1315,23.3477,23.1315,23.3219,5039.1041329305,0
+PSL.US,D,20080417,000000,23.313,23.3219,23.194,23.2296,5417.1125445826,0
+PSL.US,D,20080418,000000,24.1453,24.1453,23.3219,23.5451,5486.6660923266,0
+PSL.US,D,20080421,000000,23.3219,23.4082,23.2535,23.3477,8182.118073014,0
+PSL.US,D,20080422,000000,23.3477,23.3477,22.9578,22.9926,8337.3535273991,0
+PSL.US,D,20080423,000000,23.2207,23.2951,23.1681,23.2872,3247.848272915,0
+PSL.US,D,20080424,000000,23.3566,23.3913,23.1493,23.3655,6124.7442911954,0
+PSL.US,D,20080425,000000,23.5213,23.5213,23.1315,23.2783,7660.9704761496,0
+PSL.US,D,20080428,000000,23.3735,23.4707,23.3398,23.3913,28280.069303733,0
+PSL.US,D,20080429,000000,23.444,23.444,23.313,23.3655,11083.20662964,0
+PSL.US,D,20080430,000000,23.428,23.4797,23.1681,23.1771,15523.545438514,0
+PSL.US,D,20080501,000000,23.2038,23.3566,23.2038,23.2951,8892.77388692,0
+PSL.US,D,20080502,000000,23.428,23.428,23.2703,23.2703,8575.2468211322,0
+PSL.US,D,20080505,000000,23.2535,23.305,23.2296,23.2951,3191.399016775,0
+PSL.US,D,20080506,000000,23.2296,23.3825,23.2296,23.313,5419.1285894448,0
+PSL.US,D,20080507,000000,23.3566,23.4707,23.1225,23.1681,16286.618418836,0
+PSL.US,D,20080508,000000,23.1056,23.1225,23.0521,23.0788,7198.2881802874,0
+PSL.US,D,20080509,000000,22.9241,22.9926,22.8894,22.941,8079.2997850446,0
+PSL.US,D,20080512,000000,23.0967,23.313,23.0263,23.313,3122.853491462,0
+PSL.US,D,20080513,000000,23.3298,23.3477,23.2783,23.3477,5095.5533890706,0
+PSL.US,D,20080514,000000,23.4797,23.6423,23.4797,23.5917,30481.590293196,0
+PSL.US,D,20080515,000000,23.4707,23.555,23.428,23.555,4184.3011113812,0
+PSL.US,D,20080516,000000,23.6007,23.6007,23.444,23.5213,44349.962899889,0
+PSL.US,D,20080519,000000,23.555,23.555,23.3993,23.3993,2817.4226948471,0
+PSL.US,D,20080520,000000,23.305,23.3566,23.2346,23.2783,4734.6813587467,0
+PSL.US,D,20080521,000000,23.3298,23.3913,23.1315,23.1493,4990.719056239,0
+PSL.US,D,20080522,000000,23.3398,23.3913,23.2783,23.3219,10233.443720246,0
+PSL.US,D,20080523,000000,23.2951,23.2951,23.1056,23.1681,6914.025854725,0
+PSL.US,D,20080527,000000,23.2296,23.305,23.2207,23.305,2053.3416920943,0
+PSL.US,D,20080528,000000,23.3566,23.3655,23.1681,23.2951,10453.19261022,0
+PSL.US,D,20080529,000000,23.3398,23.6007,23.3398,23.5372,8849.4289223839,0
+PSL.US,D,20080530,000000,23.4707,23.5451,23.435,23.5372,11568.065418986,0
+PSL.US,D,20080602,000000,23.4082,23.4082,23.2703,23.3398,2338.6120400878,0
+PSL.US,D,20080603,000000,23.5123,23.5123,23.2435,23.3566,4695.3684839349,0
+PSL.US,D,20080604,000000,23.2783,23.5451,23.2783,23.4528,5005.8393927051,0
+PSL.US,D,20080605,000000,23.6513,23.7892,23.6513,23.7892,5428.2007913244,0
+PSL.US,D,20080606,000000,23.7048,23.7048,23.1582,23.1582,8530.893834165,0
+PSL.US,D,20080609,000000,23.2038,23.2296,23.1315,23.1315,2718.636496602,0
+PSL.US,D,20080610,000000,23.2613,23.4181,23.2613,23.2951,3156.1182316874,0
+PSL.US,D,20080611,000000,23.305,23.305,23.0967,23.0967,1614.8519345779,0
+PSL.US,D,20080612,000000,23.2207,23.2535,23.0342,23.0342,7822.2540651212,0
+PSL.US,D,20080613,000000,23.0967,23.1493,23.0015,23.1493,5666.0940850575,0
+PSL.US,D,20080616,000000,22.7584,22.811,22.6622,22.811,2162.2081146501,0
+PSL.US,D,20080617,000000,22.8894,22.8894,22.6453,22.6453,2338.6120400878,0
+PSL.US,D,20080618,000000,22.5828,22.5828,22.3864,22.4122,3290.18521502,0
+PSL.US,D,20080619,000000,22.4559,22.4896,22.3507,22.4896,6798.1032751517,0
+PSL.US,D,20080620,000000,22.1235,22.2118,22.0898,22.1067,1417.2795380877,0
+PSL.US,D,20080623,000000,22.3774,22.3774,22.0819,22.0977,4384.8975751646,0
+PSL.US,D,20080624,000000,22.0224,22.0977,22.0224,22.0491,3068.4202801841,0
+PSL.US,D,20080625,000000,22.2971,22.3864,22.2376,22.2376,9944.1412825284,0
+PSL.US,D,20080626,000000,22.0739,22.0977,21.9261,21.9261,3784.1162062455,0
+PSL.US,D,20080627,000000,21.4222,21.8914,21.4222,21.692,4073.4186439632,0
+PSL.US,D,20080630,000000,21.7257,21.8467,21.5769,21.5769,7273.8898626178,0
+PSL.US,D,20080701,000000,21.431,21.561,21.3795,21.561,37644.597688396,0
+PSL.US,D,20080702,000000,21.5849,21.5849,21.2396,21.2803,11582.177733021,0
+PSL.US,D,20080703,000000,21.2723,21.3607,21.2485,21.2485,1249.9478145297,0
+PSL.US,D,20080707,000000,20.813,21.4489,20.813,21.2803,2674.2835096349,0
+PSL.US,D,20080708,000000,21.5849,21.6662,21.5849,21.6662,5472.5537782916,0
+PSL.US,D,20080709,000000,21.8824,21.8994,21.7257,21.7257,7086.3976904384,0
+PSL.US,D,20080710,000000,21.7426,21.8299,21.692,21.7079,3137.9738279281,0
+PSL.US,D,20080711,000000,21.6989,21.6989,21.4915,21.6295,5862.6584591166,0
+PSL.US,D,20080714,000000,21.684,21.684,21.5422,21.5947,8182.118073014,0
+PSL.US,D,20080715,000000,20.5451,21.684,20.5451,21.684,4312.3199601274,0
+PSL.US,D,20080716,000000,21.5769,21.9519,21.5769,21.9519,3183.3348373264,0
+PSL.US,D,20080717,000000,21.8041,22.0898,21.7763,22.0312,4379.8574630092,0
+PSL.US,D,20080718,000000,22.1691,22.1691,21.7942,21.7942,1023.1427675384,0
+PSL.US,D,20080721,000000,21.8299,21.8299,21.684,21.7763,4886.8927458386,0
+PSL.US,D,20080722,000000,22.3774,22.3774,21.9261,22.2207,3294.2173047443,0
+PSL.US,D,20080723,000000,22.3774,22.3774,22.2297,22.2783,3033.1394950966,0
+PSL.US,D,20080724,000000,22.3586,22.3586,22.0819,22.0819,3153.0941643942,0
+PSL.US,D,20080725,000000,21.9687,22.1235,21.9687,22.0491,1506.9935344531,0
+PSL.US,D,20080728,000000,22.2714,22.2714,21.9082,21.9619,2133.9834865801,0
+PSL.US,D,20080729,000000,22.1969,22.3319,22.1691,22.3139,2794.2381789325,0
+PSL.US,D,20080730,000000,22.4559,22.6086,22.4559,22.4806,3799.2365427116,0
+PSL.US,D,20080731,000000,22.5064,22.5064,22.3139,22.3139,8422.0274116092,0
+PSL.US,D,20080801,000000,22.4043,22.4122,22.2376,22.3507,1987.8202340746,0
+PSL.US,D,20080804,000000,22.5581,22.6453,22.2614,22.6453,8160.9496019615,0
+PSL.US,D,20080805,000000,22.5323,22.8626,22.5323,22.8626,12280.737277754,0
+PSL.US,D,20080806,000000,23.069,23.069,22.7673,23.0104,4212.5257394512,0
+PSL.US,D,20080807,000000,22.6354,22.8021,22.6354,22.6622,5125.7940620027,0
+PSL.US,D,20080808,000000,23.4082,23.4082,22.7406,23.1403,6704.357189062,0
+PSL.US,D,20080811,000000,23.428,23.428,23.1681,23.2118,4057.2902850661,0
+PSL.US,D,20080812,000000,23.2118,23.3825,23.2118,23.305,6336.4290017206,0
+PSL.US,D,20080813,000000,23.677,23.677,23.2346,23.3298,3160.1503214117,0
+PSL.US,D,20080814,000000,23.2296,23.5213,23.2296,23.4945,24329.629396362,0
+PSL.US,D,20080815,000000,23.686,23.686,23.4866,23.5917,2141.0396435976,0
+PSL.US,D,20080818,000000,23.5035,23.563,23.313,23.3398,13894.5811899,0
+PSL.US,D,20080819,000000,23.2435,23.2435,23.0967,23.1315,4512.9164239108,0
+PSL.US,D,20080820,000000,23.2346,23.2346,22.9826,22.9926,4827.4194224053,0
+PSL.US,D,20080821,000000,22.933,22.9489,22.8458,22.9489,3746.8193762958,0
+PSL.US,D,20080822,000000,22.9578,23.1146,22.9489,23.1146,4181.277044088,0
+PSL.US,D,20080825,000000,23.1225,23.1225,22.7336,22.7763,2911.1687809369,0
+PSL.US,D,20080826,000000,22.7763,22.811,22.6989,22.6989,1694.4857066326,0
+PSL.US,D,20080827,000000,22.8795,22.8795,22.7336,22.8199,21588.816406276,0
+PSL.US,D,20080828,000000,22.8021,22.9746,22.8021,22.9746,7762.7807416879,0
+PSL.US,D,20080829,000000,22.941,22.941,22.6989,22.6989,4512.9164239108,0
+PSL.US,D,20080902,000000,22.4896,23.1146,22.4896,22.8199,3541.182800357,0
+PSL.US,D,20080903,000000,22.8546,22.8626,22.7584,22.8021,4184.3011113812,0
+PSL.US,D,20080904,000000,22.6265,22.6453,22.4291,22.437,11515.64825257,0
+PSL.US,D,20080905,000000,22.4043,22.6007,22.3319,22.5908,12618.424792163,0
+PSL.US,D,20080908,000000,22.9063,23.069,22.811,23.069,24971.739684954,0
+PSL.US,D,20080909,000000,23.1225,23.2296,22.8458,22.8458,9448.1942464408,0
+PSL.US,D,20080910,000000,23.563,23.563,22.8279,22.8279,4912.0933066154,0
+PSL.US,D,20080911,000000,22.2872,22.9658,22.2872,22.9658,14585.076555185,0
+PSL.US,D,20080912,000000,22.8546,23.0104,22.8546,23.0104,8417.9953218849,0
+PSL.US,D,20080915,000000,21.8914,23.6007,21.8914,23.563,16205.97662435,0
+PSL.US,D,20080916,000000,22.5064,23.2038,22.4043,22.8378,12083.164881264,0
+PSL.US,D,20080917,000000,22.4043,22.6543,21.6295,22.3686,23869.971167792,0
+PSL.US,D,20080918,000000,21.7426,22.689,21.7426,22.689,17253.311930234,0
+PSL.US,D,20080919,000000,24.4499,33.8117,22.689,23.815,65629.316419826,0
+PSL.US,D,20080922,000000,23.061,23.815,22.2207,22.5828,42423.63203411,0
+PSL.US,D,20080923,000000,22.4976,22.7852,22.2534,22.2534,22933.518329326,0
+PSL.US,D,20080924,000000,22.2376,25.057,22.0054,25.057,27447.442775668,0
+PSL.US,D,20080925,000000,26.1602,26.3496,22.3686,22.5411,88174.746113188,0
+PSL.US,D,20080926,000000,22.1523,22.7495,22.1523,22.7495,28791.136676287,0
+PSL.US,D,20080929,000000,22.5581,22.5581,21.7426,21.7763,24437.487796486,0
+PSL.US,D,20080930,000000,22.689,22.689,21.5947,22.0581,40275.536233494,0
+PSL.US,D,20081001,000000,22.8973,22.8973,22.0154,22.3061,29336.476811497,0
+PSL.US,D,20081002,000000,22.2118,22.2118,21.9172,21.935,6225.5465343026,0
+PSL.US,D,20081003,000000,22.0154,22.3864,21.6037,21.6037,14980.221348166,0
+PSL.US,D,20081006,000000,20.5114,21.316,20.1801,21.059,49577.567227429,0
+PSL.US,D,20081007,000000,20.9866,21.077,20.321,20.3825,10500.569664481,0
+PSL.US,D,20081008,000000,19.9132,20.5114,19.7387,20.3656,50666.231452988,0
+PSL.US,D,20081009,000000,19.3745,20.3914,18.4986,18.6563,25709.612104499,0
+PSL.US,D,20081010,000000,17.7506,18.8091,14.7487,18.2903,44288.473531594,0
+PSL.US,D,20081013,000000,19.5134,20.6335,19.0978,19.695,338375.99372964,0
+PSL.US,D,20081014,000000,21.3517,23.2703,19.2267,19.5859,97223.763476925,0
+PSL.US,D,20081015,000000,19.2437,19.2437,18.2982,18.2982,18578.861427094,0
+PSL.US,D,20081016,000000,19.6256,19.6256,18.0829,18.9867,43219.969754657,0
+PSL.US,D,20081017,000000,18.4897,19.4529,18.4897,19.2437,42399.439495764,0
+PSL.US,D,20081020,000000,19.9222,19.9222,18.8706,19.2952,70852.888657642,0
+PSL.US,D,20081021,000000,19.2267,19.6424,19.062,19.2694,70571.650399373,0
+PSL.US,D,20081022,000000,19.0879,19.0879,18.2099,18.698,23827.634225688,0
+PSL.US,D,20081023,000000,18.6395,18.8885,17.9431,18.5502,51343.622526668,0
+PSL.US,D,20081024,000000,16.4957,18.0988,16.1375,17.7456,42289.565050777,0
+PSL.US,D,20081027,000000,17.3528,18.0224,17.3528,17.5264,9018.776690804,0
+PSL.US,D,20081028,000000,17.6911,18.7158,17.4232,18.7158,19196.779177341,0
+PSL.US,D,20081029,000000,18.6295,19.2188,18.577,18.9242,22878.077095618,0
+PSL.US,D,20081030,000000,18.818,19.5224,18.7476,19.5224,53112.7018932,0
+PSL.US,D,20081031,000000,19.192,19.6424,19.1841,19.3914,21443.661176201,0
+PSL.US,D,20081103,000000,19.5759,19.6592,19.3745,19.444,20371.125309541,0
+PSL.US,D,20081104,000000,19.6424,19.8071,19.568,19.6692,27729.689056368,0
+PSL.US,D,20081105,000000,19.5492,19.6097,18.948,18.9579,26963.592008754,0
+PSL.US,D,20081106,000000,19.0879,19.0879,18.4818,18.4818,21632.161370812,0
+PSL.US,D,20081107,000000,18.6643,18.8438,18.5958,18.7397,8869.5893710053,0
+PSL.US,D,20081110,000000,19.1672,19.1672,18.4986,18.5323,12868.41435507,0
+PSL.US,D,20081111,000000,18.2982,18.6483,18.2099,18.3428,19190.731042755,0
+PSL.US,D,20081112,000000,18.0909,18.0909,17.5879,17.6216,34632.626664352,0
+PSL.US,D,20081113,000000,17.5264,18.447,17.1246,18.447,23227.860879199,0
+PSL.US,D,20081114,000000,18.2536,18.6483,17.9431,18.0313,11114.455325004,0
+PSL.US,D,20081117,000000,17.5879,18.2982,17.5879,18.0651,7892.8156352962,0
+PSL.US,D,20081118,000000,17.5542,18.1851,17.4729,18.0036,70178.521651255,0
+PSL.US,D,20081119,000000,18.0651,18.3766,17.4163,17.4729,25428.373846231,0
+PSL.US,D,20081120,000000,17.0432,17.4232,16.3191,16.3191,30745.692170137,0
+PSL.US,D,20081121,000000,16.574,16.9113,16.0274,16.9113,30876.735086176,0
+PSL.US,D,20081124,000000,17.2129,17.5721,16.9897,17.4471,29192.329603854,0
+PSL.US,D,20081125,000000,17.5264,17.5542,17.0244,17.3349,14377.423934384,0
+PSL.US,D,20081126,000000,17.5631,17.6584,17.0432,17.6584,15617.291524603,0
+PSL.US,D,20081128,000000,17.4539,17.7863,17.4539,17.7863,3988.7447597532,0
+PSL.US,D,20081201,000000,17.5949,17.5949,16.9807,16.9807,7258.7695261518,0
+PSL.US,D,20081202,000000,17.1692,17.1692,16.7298,16.9292,11136.631818487,0
+PSL.US,D,20081203,000000,16.9897,17.3617,16.8776,17.3617,13030.705966472,0
+PSL.US,D,20081204,000000,17.1504,17.3806,16.711,16.7457,17519.429852037,0
+PSL.US,D,20081205,000000,16.4213,17.1008,16.4213,17.1008,8911.9263131104,0
+PSL.US,D,20081208,000000,17.6296,17.6484,17.3895,17.4391,13508.5085988,0
+PSL.US,D,20081209,000000,17.4163,17.4897,17.0829,17.1246,14964.092989268,0
+PSL.US,D,20081210,000000,17.4391,17.7863,17.1415,17.2902,31555.134182287,0
+PSL.US,D,20081211,000000,17.3528,17.4729,17.0602,17.1594,12807.933009205,0
+PSL.US,D,20081212,000000,16.6524,17.3895,16.6524,17.326,15839.056459439,0
+PSL.US,D,20081215,000000,17.6296,17.6296,16.8935,17.0909,21872.070709407,0
+PSL.US,D,20081216,000000,17.6831,17.7089,17.2219,17.7089,14807.849512452,0
+PSL.US,D,20081217,000000,17.6831,17.8211,17.5264,17.7863,37882.490982129,0
+PSL.US,D,20081218,000000,17.9083,18.2903,17.6296,17.9014,27562.35733281,0
+PSL.US,D,20081219,000000,17.9271,18.074,17.6127,17.6394,14417.744831627,0
+PSL.US,D,20081222,000000,17.5799,17.6048,17.2754,17.4331,7857.5348502087,0
+PSL.US,D,20081223,000000,17.7001,17.7001,17.4074,17.4729,12675.882070734,0
+PSL.US,D,20081224,000000,17.5442,17.5442,17.4539,17.4539,575.58080814229,0
+PSL.US,D,20081226,000000,17.6484,17.6831,17.5542,17.6762,11038.853642673,0
+PSL.US,D,20081229,000000,17.4996,17.5721,17.3439,17.4897,21897.271270184,0
+PSL.US,D,20081230,000000,17.6673,17.8389,17.6484,17.8389,42201.867099274,0
+PSL.US,D,20081231,000000,18.0224,18.2099,17.9778,18.202,95419.403325306,0
+PSL.US,D,20090102,000000,18.1761,18.4638,18.1405,18.4638,10515.690000946,0
+PSL.US,D,20090105,000000,18.5958,18.5958,18.2803,18.3428,8379.6904695042,0
+PSL.US,D,20090106,000000,18.4728,18.4728,18.1593,18.1683,31046.082854596,0
+PSL.US,D,20090107,000000,18.0909,18.3329,17.9778,17.9848,6833.3840602392,0
+PSL.US,D,20090108,000000,18.0829,18.0829,17.8736,18.0224,6663.028269388,0
+PSL.US,D,20090109,000000,17.9778,17.9778,17.7456,17.8032,1216.6830743043,0
+PSL.US,D,20090112,000000,17.6911,17.6911,17.5542,17.5631,6399.9344148781,0
+PSL.US,D,20090113,000000,17.5721,17.6673,17.5264,17.5799,7652.906296701,0
+PSL.US,D,20090114,000000,17.3528,17.3528,17.074,17.204,4073.4186439632,0
+PSL.US,D,20090115,000000,17.1335,17.2307,16.7804,17.2129,18329.879886619,0
+PSL.US,D,20090116,000000,17.326,17.4897,17.1951,17.4639,7480.5344609877,0
+PSL.US,D,20090120,000000,17.4471,17.5631,17.1335,17.1762,13482.300015593,0
+PSL.US,D,20090121,000000,17.5442,17.5442,16.9729,17.4539,5824.3536067358,0
+PSL.US,D,20090122,000000,17.2129,17.3349,17.0432,17.3349,15126.384600672,0
+PSL.US,D,20090123,000000,16.9729,17.2129,16.9729,17.2129,8973.4156814058,0
+PSL.US,D,20090126,000000,17.2655,17.4471,17.2476,17.2902,6033.0142499678,0
+PSL.US,D,20090127,000000,17.5174,17.5631,17.3171,17.5542,10558.026943051,0
+PSL.US,D,20090128,000000,18.0909,18.0909,17.5949,17.6911,7408.9648683815,0
+PSL.US,D,20090129,000000,17.3439,17.6127,17.3439,17.4074,13616.366998925,0
+PSL.US,D,20090130,000000,17.4074,17.5363,16.9014,16.9014,11218.281635404,0
+PSL.US,D,20090202,000000,16.8865,17.0056,16.832,17.0056,24775.175310896,0
+PSL.US,D,20090203,000000,17.2566,17.3082,16.9649,17.3082,21075.73298886,0
+PSL.US,D,20090204,000000,17.204,17.3171,16.9897,17.0829,72496.973242721,0
+PSL.US,D,20090205,000000,16.9192,17.1762,16.9192,17.1415,4914.1093514775,0
+PSL.US,D,20090206,000000,16.9649,17.6048,16.9649,17.5721,7376.7081505872,0
+PSL.US,D,20090209,000000,17.5363,17.5542,17.4163,17.4996,9380.656743559,0
+PSL.US,D,20090210,000000,17.3707,17.3707,16.7982,16.8072,30147.934868511,0
+PSL.US,D,20090211,000000,16.9897,17.074,16.9649,17.0344,7491.6227077295,0
+PSL.US,D,20090212,000000,16.9113,17.1762,16.7893,17.1762,16990.218075723,0
+PSL.US,D,20090213,000000,17.204,17.2387,16.574,17.074,20984.002947633,0
+PSL.US,D,20090217,000000,16.6772,16.702,16.5463,16.5463,4581.4619492237,0
+PSL.US,D,20090218,000000,16.7982,16.7982,16.328,16.4957,62493.35863676,0
+PSL.US,D,20090219,000000,16.6673,16.6673,16.4768,16.581,6356.589450342,0
+PSL.US,D,20090220,000000,16.2943,16.3786,16.08,16.216,29833.431870017,0
+PSL.US,D,20090223,000000,16.3022,16.3022,15.6167,15.7566,16276.538194525,0
+PSL.US,D,20090224,000000,15.8528,16.2586,15.8528,16.198,27288.175231559,0
+PSL.US,D,20090225,000000,16.1633,16.207,15.9718,16.207,6857.576598585,0
+PSL.US,D,20090226,000000,15.9908,15.9908,15.6167,15.6167,12956.112306572,0
+PSL.US,D,20090227,000000,15.4609,15.834,15.4609,15.7398,14093.161608822,0
+PSL.US,D,20090302,000000,15.4074,15.4709,15.2129,15.2129,29764.886344704,0
+PSL.US,D,20090303,000000,15.3746,15.3746,14.9838,15.081,17618.216050282,0
+PSL.US,D,20090304,000000,15.0979,15.4609,15.0532,15.3836,18013.360843262,0
+PSL.US,D,20090305,000000,15.1157,15.1326,14.1515,14.7665,44888.246878081,0
+PSL.US,D,20090306,000000,15.0274,15.0274,14.5582,14.8975,51444.424769775,0
+PSL.US,D,20090309,000000,14.8697,14.8697,13.9798,14.5414,14685.878798293,0
+PSL.US,D,20090310,000000,14.9739,15.081,14.8181,14.9649,12549.87926685,0
+PSL.US,D,20090311,000000,15.1157,15.1157,15.0434,15.0434,1985.8041892125,0
+PSL.US,D,20090312,000000,14.8449,15.5146,14.8449,15.4441,23566.55641604,0
+PSL.US,D,20090313,000000,15.581,15.705,15.4609,15.705,10799.952326508,0
+PSL.US,D,20090316,000000,15.6683,16.0185,15.6683,15.7744,9523.7959287712,0
+PSL.US,D,20090317,000000,15.834,16.0086,15.8161,16.0086,12912.767342036,0
+PSL.US,D,20090318,000000,16.08,16.2338,15.8528,16.1465,13415.770535142,0
+PSL.US,D,20090319,000000,16.0532,16.0532,15.8706,15.9649,18647.406952407,0
+PSL.US,D,20090320,000000,16.1633,16.1633,15.8439,15.8528,18255.28622672,0
+PSL.US,D,20090323,000000,16.3508,16.4401,16.0443,16.4401,12807.933009205,0
+PSL.US,D,20090324,000000,16.4312,16.5274,16.3438,16.3438,6244.698960493,0
+PSL.US,D,20090325,000000,16.5036,16.6257,16.207,16.5373,12748.459685772,0
+PSL.US,D,20090326,000000,16.6603,16.832,16.5463,16.832,13223.238250807,0
+PSL.US,D,20090327,000000,16.7457,16.7457,16.6088,16.6524,5877.7787955827,0
+PSL.US,D,20090330,000000,16.4867,16.4867,15.6871,16.2417,33013.742640049,0
+PSL.US,D,20090331,000000,16.5641,16.5641,16.207,16.2486,11172.920626005,0
+PSL.US,D,20090401,000000,16.207,16.5373,16.207,16.5095,4065.3544645147,0
+PSL.US,D,20090402,000000,17.2902,17.2902,17.0512,17.0602,30353.571444449,0
+PSL.US,D,20090403,000000,16.9897,17.0602,16.9372,17.0244,18022.433045142,0
+PSL.US,D,20090406,000000,16.9977,16.9977,16.7457,16.8865,36388.60173928,0
+PSL.US,D,20090407,000000,16.694,16.7804,16.5373,16.6257,30451.349620264,0
+PSL.US,D,20090408,000000,16.6088,16.7893,16.6088,16.7893,5261.8770901975,0
+PSL.US,D,20090409,000000,17.0681,17.0829,16.9372,17.0244,20818.687268936,0
+PSL.US,D,20090413,000000,17.0829,17.1177,16.9292,17.0829,10412.871712977,0
+PSL.US,D,20090414,000000,16.7893,16.823,16.711,16.7893,10831.201021872,0
+PSL.US,D,20090415,000000,16.6772,16.9192,16.6673,16.832,6390.8622129985,0
+PSL.US,D,20090416,000000,17.1335,17.3171,16.8935,17.2902,10553.994853327,0
+PSL.US,D,20090417,000000,17.4539,17.5879,17.3439,17.5174,5168.1310041078,0
+PSL.US,D,20090420,000000,17.4232,17.4996,17.1504,17.2814,4475.6195939611,0
+PSL.US,D,20090421,000000,17.1594,17.4391,17.1335,17.3994,8020.8344840424,0
+PSL.US,D,20090422,000000,17.3617,17.6048,17.204,17.3617,17775.467549529,0
+PSL.US,D,20090423,000000,17.5174,17.5174,17.204,17.3617,9071.1938572198,0
+PSL.US,D,20090424,000000,17.3439,17.5799,17.3439,17.5799,21080.773101015,0
+PSL.US,D,20090427,000000,17.6673,17.6673,16.7982,17.3349,5943.3002536024,0
+PSL.US,D,20090428,000000,17.4539,17.5879,16.5899,17.4331,10632.620602951,0
+PSL.US,D,20090429,000000,17.6762,17.9431,17.6762,17.9271,3457.516938578,0
+PSL.US,D,20090430,000000,18.0224,18.2536,17.9778,18.074,21719.859322316,0
+PSL.US,D,20090501,000000,18.0909,18.3061,17.9778,18.2536,18037.553381608,0
+PSL.US,D,20090504,000000,18.3428,18.577,18.3428,18.577,18697.808073961,0
+PSL.US,D,20090505,000000,18.5868,18.6395,18.4203,18.454,9134.6992703773,0
+PSL.US,D,20090506,000000,18.6395,18.69,18.2982,18.4113,13121.427985269,0
+PSL.US,D,20090507,000000,18.7734,18.7734,18.3061,18.325,37193.003639276,0
+PSL.US,D,20090508,000000,18.568,18.6742,18.4301,18.5581,20876.144547508,0
+PSL.US,D,20090511,000000,18.4013,18.6395,18.3696,18.577,25529.176089338,0
+PSL.US,D,20090512,000000,18.5403,18.707,18.1921,18.6395,25572.521053874,0
+PSL.US,D,20090513,000000,18.3935,18.4638,18.1851,18.1921,9895.7562058369,0
+PSL.US,D,20090514,000000,18.4113,18.4381,18.2436,18.3329,25908.19252342,0
+PSL.US,D,20090515,000000,18.2436,18.4728,18.2436,18.2803,11613.426428384,0
+PSL.US,D,20090518,000000,18.4113,18.5581,18.3766,18.5581,14166.74724629,0
+PSL.US,D,20090519,000000,18.5323,18.6563,18.5243,18.5868,26841.621294594,0
+PSL.US,D,20090520,000000,18.6483,18.8349,18.5065,18.5581,23030.28848271,0
+PSL.US,D,20090521,000000,18.4728,18.4728,18.1921,18.325,13045.826302938,0
+PSL.US,D,20090522,000000,18.3766,18.4897,18.3607,18.4897,8596.4152921847,0
+PSL.US,D,20090526,000000,18.4818,18.7823,18.2178,18.7397,9963.2937087188,0
+PSL.US,D,20090527,000000,18.7734,18.7734,18.5065,18.5155,20458.823261044,0
+PSL.US,D,20090528,000000,18.5065,18.5868,18.2367,18.5155,8916.9664252657,0
+PSL.US,D,20090529,000000,18.5502,18.6117,18.4897,18.5958,3692.3861650179,0
+PSL.US,D,20090601,000000,18.9768,19.2267,18.9322,19.2089,9402.8332370426,0
+PSL.US,D,20090602,000000,19.3299,19.5323,19.3299,19.4609,12871.438422363,0
+PSL.US,D,20090603,000000,19.321,19.3299,19.1841,19.2694,16259.401813196,0
+PSL.US,D,20090604,000000,19.3389,19.3825,19.2267,19.2952,8616.5757408062,0
+PSL.US,D,20090605,000000,19.2952,19.3647,19.2437,19.2694,6254.7791848037,0
+PSL.US,D,20090608,000000,19.2267,19.3468,19.1235,19.3468,4779.0343457139,0
+PSL.US,D,20090609,000000,19.3567,19.3567,19.2267,19.2862,8915.9584028346,0
+PSL.US,D,20090610,000000,19.1841,19.1841,18.8974,19.0273,13393.594041658,0
+PSL.US,D,20090611,000000,19.1514,19.2862,19.1514,19.192,8836.3246307799,0
+PSL.US,D,20090612,000000,19.1752,19.1752,18.9768,19.0978,10759.631429266,0
+PSL.US,D,20090615,000000,18.818,18.818,18.6395,18.6742,14807.849512452,0
+PSL.US,D,20090616,000000,18.827,18.827,18.4381,18.4381,2846.6553453482,0
+PSL.US,D,20090617,000000,18.4728,18.568,18.4728,18.5403,6456.3836710182,0
+PSL.US,D,20090618,000000,18.5155,18.818,18.5155,18.7823,4631.8630707773,0
+PSL.US,D,20090619,000000,18.6742,18.7903,18.6643,18.698,14472.178042906,0
+PSL.US,D,20090622,000000,18.5243,18.5243,18.3428,18.3607,9642.7425756378,0
+PSL.US,D,20090623,000000,18.325,18.3607,18.2803,18.3428,7450.2937880555,0
+PSL.US,D,20090624,000000,18.4013,18.4818,18.2803,18.3151,31953.303042561,0
+PSL.US,D,20090625,000000,18.3518,18.7317,18.3518,18.7317,4448.4029883221,0
+PSL.US,D,20090626,000000,18.7248,18.7903,18.6395,18.7645,9951.1974395459,0
+PSL.US,D,20090629,000000,18.948,18.9867,18.9063,18.9063,3938.3436381995,0
+PSL.US,D,20090630,000000,18.9322,18.9579,18.7397,18.827,5481.6259801713,0
+PSL.US,D,20090701,000000,18.9322,19.2357,18.9242,19.1841,9786.8897832811,0
+PSL.US,D,20090702,000000,19.0273,19.0273,18.6643,18.6643,6360.6215400663,0
+PSL.US,D,20090706,000000,18.6117,18.827,18.6117,18.827,2913.184825799,0
+PSL.US,D,20090707,000000,18.7734,18.8438,18.6216,18.6216,25217.697158136,0
+PSL.US,D,20090708,000000,18.6643,18.6643,18.5323,18.6216,4461.5072799261,0
+PSL.US,D,20090709,000000,18.6742,18.6742,18.4986,18.5403,6100.5517528497,0
+PSL.US,D,20090710,000000,18.4381,18.568,18.3696,18.454,8709.3138044648,0
+PSL.US,D,20090713,000000,18.4728,18.7317,18.3835,18.7317,7641.8180499592,0
+PSL.US,D,20090714,000000,18.7903,18.8627,18.7158,18.8627,7997.6499681278,0
+PSL.US,D,20090715,000000,18.9947,19.2437,18.9947,19.2437,45990.015395243,0
+PSL.US,D,20090716,000000,19.3111,19.321,19.2357,19.2862,3641.9850434643,0
+PSL.US,D,20090717,000000,19.3299,19.3647,19.3111,19.3468,9810.0742991958,0
+PSL.US,D,20090720,000000,19.4609,19.4609,19.2267,19.4529,5854.594279668,0
+PSL.US,D,20090721,000000,19.5939,19.5939,19.2089,19.2862,5105.6336133813,0
+PSL.US,D,20090722,000000,19.3299,19.5581,19.3299,19.4877,3485.7415666481,0
+PSL.US,D,20090723,000000,19.7972,19.9222,19.7972,19.8448,7583.352748957,0
+PSL.US,D,20090724,000000,19.7208,19.8676,19.7119,19.8676,3968.5843111317,0
+PSL.US,D,20090727,000000,19.8161,19.8259,19.6592,19.8259,4768.9541214031,0
+PSL.US,D,20090728,000000,19.8448,19.9222,19.8161,19.9222,6454.367626156,0
+PSL.US,D,20090729,000000,19.9847,20.0611,19.8587,19.9747,5796.1289786658,0
+PSL.US,D,20090730,000000,20.0918,20.3656,20.0869,20.1186,12896.638983139,0
+PSL.US,D,20090731,000000,20.1801,20.2486,20.0869,20.0869,9373.6005865415,0
+PSL.US,D,20090803,000000,20.2664,20.2664,20.0104,20.1633,10199.17095759,0
+PSL.US,D,20090804,000000,20.0918,20.1891,20.0611,20.0869,10114.497073379,0
+PSL.US,D,20090805,000000,20.0769,20.0769,19.8776,19.9043,5489.6901596198,0
+PSL.US,D,20090806,000000,19.9391,19.9847,19.7208,19.7208,6618.6752824208,0
+PSL.US,D,20090807,000000,19.9936,20.0918,19.9936,20.0432,1642.0685402168,0
+PSL.US,D,20090810,000000,19.9132,20.0769,19.9132,20.0432,3816.3729240398,0
+PSL.US,D,20090811,000000,20.0353,20.0353,19.8954,19.9391,3430.3003329391,0
+PSL.US,D,20090812,000000,20.0174,20.1891,20.0174,20.0353,7898.8637698827,0
+PSL.US,D,20090813,000000,20.1553,20.1553,19.9391,20.0531,45347.905106651,0
+PSL.US,D,20090814,000000,19.8776,19.8776,19.7297,19.8527,7941.2007119877,0
+PSL.US,D,20090817,000000,19.7734,19.7734,19.5859,19.6592,22700.665147749,0
+PSL.US,D,20090818,000000,19.7208,19.7882,19.5859,19.7039,8235.5432618608,0
+PSL.US,D,20090819,000000,19.5859,19.8864,19.5859,19.8349,3166.1984559981,0
+PSL.US,D,20090820,000000,19.8259,20.0174,19.8259,20.0174,5458.4414642566,0
+PSL.US,D,20090821,000000,20.1979,20.3031,20.1979,20.2942,2853.7115023657,0
+PSL.US,D,20090824,000000,20.2664,20.3289,20.1891,20.2396,3226.6798018625,0
+PSL.US,D,20090825,000000,20.3825,20.4489,20.3289,20.3289,1896.090192847,0
+PSL.US,D,20090826,000000,20.2942,20.3468,20.2753,20.3468,4775.0022559896,0
+PSL.US,D,20090827,000000,20.2843,20.3388,20.1097,20.2942,6262.8433642523,0
+PSL.US,D,20090828,000000,20.2396,20.2396,20.1801,20.2158,3644.0010883264,0
+PSL.US,D,20090831,000000,20.1097,20.1464,20.1097,20.1374,6153.9769416965,0
+PSL.US,D,20090901,000000,20.0611,20.2486,19.9132,19.9132,16470.078501291,0
+PSL.US,D,20090902,000000,19.8527,20.0026,19.8527,20.0026,2593.6417151491,0
+PSL.US,D,20090903,000000,19.9747,19.9747,19.8954,19.9301,11531.776611467,0
+PSL.US,D,20090904,000000,19.9747,20.1979,19.9747,20.1979,12140.622159835,0
+PSL.US,D,20090908,000000,20.3825,20.3914,20.3388,20.3736,2611.7861189084,0
+PSL.US,D,20090909,000000,20.4073,20.5988,20.4073,20.5451,6839.4321948257,0
+PSL.US,D,20090910,000000,20.5451,20.7287,20.5451,20.7138,8559.118462235,0
+PSL.US,D,20090911,000000,20.696,20.696,20.6503,20.6593,5928.1799171363,0
+PSL.US,D,20090914,000000,20.5888,20.7218,20.5809,20.6771,7591.4169284056,0
+PSL.US,D,20090915,000000,20.6156,20.6236,20.4926,20.6236,14597.172824358,0
+PSL.US,D,20090916,000000,20.571,20.7456,20.571,20.7287,56915.970525636,0
+PSL.US,D,20090917,000000,20.7873,20.8318,20.7049,20.7535,17781.515684116,0
+PSL.US,D,20090918,000000,20.7456,20.8745,20.7456,20.8318,14617.33327298,0
+PSL.US,D,20090921,000000,20.6236,20.7625,20.5809,20.7138,9696.1677644846,0
+PSL.US,D,20090922,000000,20.7703,20.7703,20.6503,20.7138,4985.6789440837,0
+PSL.US,D,20090923,000000,20.7456,20.9013,20.7456,20.7783,5626.7812102457,0
+PSL.US,D,20090924,000000,20.7287,20.7287,20.4589,20.4926,26151.125929309,0
+PSL.US,D,20090925,000000,20.4241,20.5451,20.4241,20.4241,3547.2309349435,0
+PSL.US,D,20090928,000000,20.6236,20.7049,20.6236,20.6593,4164.1406627597,0
+PSL.US,D,20090929,000000,20.7535,20.813,20.7218,20.7535,4706.4567306766,0
+PSL.US,D,20090930,000000,20.7952,20.8051,20.5204,20.7456,9042.9692291498,0
+PSL.US,D,20091001,000000,20.8051,20.8051,20.4589,20.5204,4834.4755794228,0
+PSL.US,D,20091002,000000,20.4073,20.6066,20.4073,20.5303,11932.969539034,0
+PSL.US,D,20091005,000000,20.5303,20.6335,20.44,20.6335,8524.8456995786,0
+PSL.US,D,20091006,000000,20.7287,20.951,20.7287,20.8923,10169.938307089,0
+PSL.US,D,20091007,000000,20.9103,20.9251,20.8577,20.8577,2139.0235987355,0
+PSL.US,D,20091008,000000,20.9866,21.1463,20.9866,21.1107,5824.3536067358,0
+PSL.US,D,20091009,000000,21.1285,21.2327,21.1285,21.2327,4634.8871380705,0
+PSL.US,D,20091012,000000,21.3517,21.3517,21.2396,21.2803,11953.129987656,0
+PSL.US,D,20091013,000000,21.1037,21.1285,21.1037,21.1205,3425.2602207837,0
+PSL.US,D,20091014,000000,21.2485,21.2654,21.1742,21.2654,4366.7531714053,0
+PSL.US,D,20091015,000000,21.3348,21.44,21.3348,21.4222,4699.4005736591,0
+PSL.US,D,20091016,000000,21.3517,21.5174,21.3517,21.4668,9303.0390163664,0
+PSL.US,D,20091019,000000,21.3884,21.6562,21.3884,21.5174,8078.2917626135,0
+PSL.US,D,20091020,000000,21.5769,21.5769,21.3973,21.4142,5693.3106906964,0
+PSL.US,D,20091021,000000,21.6295,21.6295,21.2902,21.2902,1062.4556423502,0
+PSL.US,D,20091022,000000,21.309,21.3695,21.1553,21.3695,5018.9436843091,0
+PSL.US,D,20091023,000000,21.3418,21.3418,21.0402,21.077,4512.9164239108,0
+PSL.US,D,20091026,000000,21.2575,21.2575,20.9162,21.0045,2455.5426420922,0
+PSL.US,D,20091027,000000,21.0233,21.0501,20.9608,20.9866,7735.564136049,0
+PSL.US,D,20091028,000000,20.9103,20.951,20.6404,20.6682,7511.7831563509,0
+PSL.US,D,20091029,000000,20.823,20.9866,20.7376,20.9866,6194.2978389394,0
+PSL.US,D,20091030,000000,20.943,21.0402,20.7138,20.7138,9539.9242876684,0
+PSL.US,D,20091102,000000,20.8318,20.8488,20.6236,20.8051,7137.8068344231,0
+PSL.US,D,20091103,000000,20.7138,20.7703,20.5621,20.7287,7604.5212200096,0
+PSL.US,D,20091104,000000,20.8666,20.9162,20.7535,20.7535,5206.4358564885,0
+PSL.US,D,20091105,000000,20.943,20.9608,20.8923,20.9608,2098.7027014926,0
+PSL.US,D,20091106,000000,20.8745,21.0402,20.8745,20.951,5375.7836249087,0
+PSL.US,D,20091109,000000,21.1037,21.2654,21.077,21.2654,5259.8610453353,0
+PSL.US,D,20091110,000000,21.2158,22.1166,21.2158,21.2396,47148.233168545,0
+PSL.US,D,20091111,000000,21.3795,21.3795,21.2485,21.2575,4115.7555860683,0
+PSL.US,D,20091112,000000,21.2992,21.3607,21.1375,21.1375,4894.9569252872,0
+PSL.US,D,20091113,000000,21.1463,21.309,20.9698,21.2723,8129.7009065982,0
+PSL.US,D,20091116,000000,21.2992,21.5769,21.2992,21.5174,3931.287481182,0
+PSL.US,D,20091117,000000,21.5174,21.5512,21.5085,21.5342,6289.0519474602,0
+PSL.US,D,20091118,000000,21.4995,21.4995,21.3973,21.4915,5352.599108994,0
+PSL.US,D,20091119,000000,21.3795,21.3795,21.1742,21.316,6491.6644561057,0
+PSL.US,D,20091120,000000,21.2723,21.3695,21.2654,21.3607,4201.4374927094,0
+PSL.US,D,20091123,000000,21.4747,21.6989,21.4747,21.5174,11642.659078885,0
+PSL.US,D,20091124,000000,21.5512,21.5512,21.431,21.5422,3829.4772156437,0
+PSL.US,D,20091125,000000,21.6205,21.6205,21.4915,21.5174,4922.1735309261,0
+PSL.US,D,20091127,000000,20.5383,21.2723,20.0611,21.2327,6269.8995212698,0
+PSL.US,D,20091130,000000,21.2327,21.2327,21.0145,21.0313,897.13996365436,0
+PSL.US,D,20091201,000000,21.2723,21.44,21.2723,21.4142,3676.2578061207,0
+PSL.US,D,20091202,000000,21.3795,21.5769,21.0501,21.5085,4431.2666069939,0
+PSL.US,D,20091203,000000,21.6205,21.6205,21.3418,21.3418,5409.0483651341,0
+PSL.US,D,20091204,000000,21.3695,21.7674,20.6503,21.6562,9946.1573273906,0
+PSL.US,D,20091207,000000,21.3884,21.684,21.3884,21.6662,6326.3487774099,0
+PSL.US,D,20091208,000000,21.3418,21.3695,21.309,21.316,5355.6231762872,0
+PSL.US,D,20091209,000000,21.1553,21.2803,21.1553,21.2723,5754.8000589919,0
+PSL.US,D,20091210,000000,21.3607,21.3884,21.2327,21.2327,2493.8474944729,0
+PSL.US,D,20091211,000000,21.2803,21.4142,21.2803,21.3695,3900.0387858188,0
+PSL.US,D,20091214,000000,21.4063,21.4995,21.4063,21.4995,2775.0857527421,0
+PSL.US,D,20091215,000000,21.3695,21.5174,21.3695,21.431,8214.3747908083,0
+PSL.US,D,20091216,000000,21.6136,21.6136,21.4142,21.4142,9554.0366017034,0
+PSL.US,D,20091217,000000,21.2396,21.2396,21.198,21.198,2178.3364735473,0
+PSL.US,D,20091218,000000,20.9331,21.0233,20.8488,21.0045,5200.3877219021,0
+PSL.US,D,20091221,000000,21.1742,21.2902,21.1742,21.2158,4440.3388088736,0
+PSL.US,D,20091222,000000,21.309,21.4142,21.309,21.4063,4491.7479528582,0
+PSL.US,D,20091223,000000,21.4827,21.6037,21.4747,21.5947,17793.611953288,0
+PSL.US,D,20091224,000000,21.5849,21.6483,21.5849,21.6483,2208.5771464794,0
+PSL.US,D,20091228,000000,21.6384,21.6662,21.6136,21.6662,5181.2352957117,0
+PSL.US,D,20091229,000000,21.6742,21.7079,21.6483,21.6483,4798.1867719042,0
+PSL.US,D,20091230,000000,21.5849,21.6205,21.5422,21.6136,23425.43327569,0
+PSL.US,D,20091231,000000,21.6989,21.6989,21.4063,21.4063,8696.2095128609,0
+PSL.US,D,20100104,000000,21.5849,21.6989,21.5849,21.684,6531.9853533486,0
+PSL.US,D,20100105,000000,21.692,21.7257,21.6136,21.6562,22049.482657275,0
+PSL.US,D,20100106,000000,21.692,21.6989,21.6483,21.684,9193.1645713795,0
+PSL.US,D,20100107,000000,21.6742,21.6742,21.4827,21.6136,11531.776611467,0
+PSL.US,D,20100108,000000,21.57,21.57,21.4063,21.4915,5842.4980104951,0
+PSL.US,D,20100111,000000,21.5085,21.5085,21.4142,21.4827,2544.2486160265,0
+PSL.US,D,20100112,000000,21.4995,21.4995,21.4222,21.4827,3770.0038922105,0
+PSL.US,D,20100113,000000,21.5174,21.6742,21.5174,21.6562,8287.9604282766,0
+PSL.US,D,20100114,000000,21.57,21.6384,21.5422,21.6384,6370.701764377,0
+PSL.US,D,20100115,000000,21.7426,21.7426,21.5342,21.5769,2389.0131616414,0
+PSL.US,D,20100119,000000,21.6136,21.8041,21.6136,21.8041,16925.704640135,0
+PSL.US,D,20100120,000000,21.5342,21.5947,21.44,21.5947,3071.4443474773,0
+PSL.US,D,20100121,000000,21.6037,21.6037,21.316,21.316,2228.7375951009,0
+PSL.US,D,20100122,000000,21.4668,21.4668,21.2485,21.2485,7795.0374594822,0
+PSL.US,D,20100125,000000,21.3249,21.3249,21.189,21.2396,5507.8345633791,0
+PSL.US,D,20100126,000000,21.1742,21.2575,21.067,21.2068,10053.007705084,0
+PSL.US,D,20100127,000000,21.1107,21.2992,21.0948,21.2485,6010.8377564842,0
+PSL.US,D,20100128,000000,21.2803,21.2803,21.0501,21.1463,13924.821862833,0
+PSL.US,D,20100129,000000,21.2158,21.2902,21.0402,21.0501,3630.8967967225,0
+PSL.US,D,20100201,000000,21.0858,21.1642,21.0402,21.1642,8239.5753515851,0
+PSL.US,D,20100202,000000,21.2485,21.4588,21.2485,21.4489,4620.7748240355,0
+PSL.US,D,20100203,000000,21.3418,21.3418,21.2158,21.2396,11948.0898755,0
+PSL.US,D,20100204,000000,21.0402,21.0402,20.8051,20.8051,5146.9625330552,0
+PSL.US,D,20100205,000000,20.6503,20.7376,20.5114,20.687,16819.862284873,0
+PSL.US,D,20100208,000000,20.7703,20.7952,20.7376,20.7376,1268.092218289,0
+PSL.US,D,20100209,000000,20.8318,20.9103,20.696,20.823,14888.491306938,0
+PSL.US,D,20100210,000000,20.7456,20.7783,20.696,20.7783,4917.1334187708,0
+PSL.US,D,20100211,000000,20.7287,21.0045,20.7287,21.0045,3748.8354211579,0
+PSL.US,D,20100212,000000,20.813,20.9866,20.813,20.9866,5638.8774794185,0
+PSL.US,D,20100216,000000,21.1107,21.2723,21.0858,21.2723,5573.3560213988,0
+PSL.US,D,20100217,000000,21.3418,21.4995,21.3418,21.4995,4556.2613884469,0
+PSL.US,D,20100218,000000,21.6037,21.7079,21.5849,21.7079,6071.3191023486,0
+PSL.US,D,20100219,000000,21.6562,21.7574,21.6384,21.7257,3872.8221801798,0
+PSL.US,D,20100222,000000,21.811,21.811,21.6662,21.6989,12659.753711837,0
+PSL.US,D,20100223,000000,21.6483,21.692,21.5174,21.5769,5979.589061121,0
+PSL.US,D,20100224,000000,21.6136,21.7079,21.5849,21.7079,6876.7290247753,0
+PSL.US,D,20100225,000000,21.5174,21.9082,21.5174,21.8824,504699.69485658,0
+PSL.US,D,20100226,000000,21.8636,21.8636,21.7167,21.7942,1932.3790003656,0
+PSL.US,D,20100301,000000,21.9439,21.9975,21.9172,21.9975,3761.9397127619,0
+PSL.US,D,20100302,000000,22.0977,22.2049,22.0669,22.1424,94965.793231323,0
+PSL.US,D,20100303,000000,22.1523,22.2297,22.1166,22.1235,7237.6010550992,0
+PSL.US,D,20100304,000000,22.1334,22.1969,22.1334,22.1691,3639.9689986021,0
+PSL.US,D,20100305,000000,22.3774,22.3774,22.2297,22.3774,3903.062853112,0
+PSL.US,D,20100308,000000,22.4043,22.4043,22.3229,22.3686,5199.379699471,0
+PSL.US,D,20100309,000000,22.4122,22.4806,22.3586,22.3774,8600.447381909,0
+PSL.US,D,20100310,000000,22.3586,22.3864,22.2614,22.3229,148194.4177041,0
+PSL.US,D,20100311,000000,22.2534,22.3774,22.1969,22.3774,100845.58807177,0
+PSL.US,D,20100312,000000,22.4976,22.4976,22.3586,22.4291,21454.749422943,0
+PSL.US,D,20100315,000000,22.3507,22.4559,22.3507,22.4559,22435.555248377,0
+PSL.US,D,20100316,000000,22.4976,22.6166,22.4469,22.6166,25919.280770162,0
+PSL.US,D,20100317,000000,22.6622,22.7931,22.6543,22.7763,125603.62700134,0
+PSL.US,D,20100318,000000,22.8199,22.8199,22.7158,22.7495,18573.821314939,0
+PSL.US,D,20100319,000000,22.7247,22.7336,22.5323,22.5828,54137.860705601,0
+PSL.US,D,20100322,000000,22.4896,22.8199,22.4896,22.7931,87006.448115576,0
+PSL.US,D,20100323,000000,22.811,23.0015,22.7852,23.0015,58227.407708461,0
+PSL.US,D,20100324,000000,22.941,22.9489,22.811,22.8199,7582.344726526,0
+PSL.US,D,20100325,000000,22.9489,22.9489,22.6989,22.7078,8079.2997850446,0
+PSL.US,D,20100326,000000,22.7247,22.7247,22.6265,22.7078,7002.7318286594,0
+PSL.US,D,20100329,000000,22.7931,22.8973,22.7931,22.8894,2228.7375951009,0
+PSL.US,D,20100330,000000,22.9746,23.0015,22.8626,22.941,9943.1332600973,0
+PSL.US,D,20100331,000000,22.8705,22.933,22.7673,22.7673,11488.431646931,0
+PSL.US,D,20100401,000000,22.933,22.941,22.8378,22.9241,5373.7675800465,0
+PSL.US,D,20100405,000000,22.8973,23.069,22.8973,22.9826,14248.397063207,0
+PSL.US,D,20100406,000000,22.933,23.0342,22.933,23.0104,17545.638435245,0
+PSL.US,D,20100407,000000,22.9489,22.9658,22.8894,22.9241,3035.1555399587,0
+PSL.US,D,20100408,000000,22.8378,22.941,22.7852,22.8894,6667.0603591123,0
+PSL.US,D,20100409,000000,22.9746,23.061,22.9746,23.061,4759.8819195235,0
+PSL.US,D,20100412,000000,23.1315,23.194,23.1146,23.185,3396.0275702826,0
+PSL.US,D,20100413,000000,23.1056,23.1225,22.9658,23.1056,7420.0531151233,0
+PSL.US,D,20100414,000000,23.1582,23.313,23.1493,23.305,10167.922262227,0
+PSL.US,D,20100415,000000,23.2038,23.3655,23.2038,23.3398,13884.50096559,0
+PSL.US,D,20100416,000000,23.435,23.444,23.194,23.2783,3610.736348101,0
+PSL.US,D,20100419,000000,23.1681,23.2951,23.1315,23.2951,14389.520203557,0
+PSL.US,D,20100420,000000,23.3477,23.428,23.3477,23.3913,5699.3588252829,0
+PSL.US,D,20100421,000000,23.444,23.4707,23.3825,23.4528,6568.2741608672,0
+PSL.US,D,20100422,000000,23.2872,23.5123,23.2872,23.5123,17126.301103919,0
+PSL.US,D,20100423,000000,23.562,23.562,23.3883,23.5342,32474.450639426,0
+PSL.US,D,20100426,000000,23.6096,23.6602,23.555,23.5729,8776.8513073467,0
+PSL.US,D,20100427,000000,23.3913,23.3913,23.0263,23.0263,5856.6103245302,0
+PSL.US,D,20100428,000000,23.0967,23.2296,23.0967,23.1771,3959.5121092521,0
+PSL.US,D,20100429,000000,23.2346,23.4797,23.2346,23.435,12483.349786399,0
+PSL.US,D,20100430,000000,23.4866,23.5273,23.2872,23.2872,3671.2176939654,0
+PSL.US,D,20100503,000000,23.2346,23.428,23.2346,23.3913,3178.294725171,0
+PSL.US,D,20100504,000000,23.1771,23.1771,22.9578,23.0183,8631.6960772722,0
+PSL.US,D,20100505,000000,22.9489,23.061,22.933,22.9489,3122.853491462,0
+PSL.US,D,20100506,000000,22.9489,22.9489,17.9778,22.4628,27669.207710504,0
+PSL.US,D,20100507,000000,22.1067,22.3229,21.7167,21.9876,28119.793737194,0
+PSL.US,D,20100510,000000,23.923,23.923,22.6265,22.7495,11548.912992796,0
+PSL.US,D,20100511,000000,22.1691,22.933,22.1691,22.8795,13904.661414211,0
+PSL.US,D,20100512,000000,23.0342,23.1771,22.9926,23.1681,3926.2473690267,0
+PSL.US,D,20100513,000000,23.2435,23.2435,22.9658,23.0183,8952.2472103532,0
+PSL.US,D,20100514,000000,22.7931,22.8199,22.6007,22.6007,5418.1205670137,0
+PSL.US,D,20100517,000000,22.7673,22.8894,22.6166,22.8894,8186.1501627383,0
+PSL.US,D,20100518,000000,23.1056,23.1056,22.7763,22.7763,18145.411781733,0
+PSL.US,D,20100519,000000,22.6086,22.6354,22.4291,22.5828,5947.3323433267,0
+PSL.US,D,20100520,000000,21.9172,22.1334,21.8041,21.8041,9996.5584489442,0
+PSL.US,D,20100521,000000,21.4063,21.9619,21.2158,21.8824,31968.423379027,0
+PSL.US,D,20100524,000000,21.935,21.9619,21.7942,21.811,9309.0871509528,0
+PSL.US,D,20100525,000000,21.2158,21.5769,21.2158,21.5769,12584.152029506,0
+PSL.US,D,20100526,000000,21.8299,21.8994,21.57,21.57,5506.8265409481,0
+PSL.US,D,20100527,000000,21.8735,22.0491,21.8388,22.0491,22775.258807648,0
+PSL.US,D,20100528,000000,22.1523,22.1781,22.0491,22.0819,2265.0264026195,0
+PSL.US,D,20100601,000000,21.9975,21.9975,21.9172,21.9172,2186.4006529959,0
+PSL.US,D,20100602,000000,21.8994,22.0312,21.8994,22.0312,1421.311627812,0
+PSL.US,D,20100603,000000,22.2207,22.2783,22.1424,22.2456,14217.148367844,0
+PSL.US,D,20100604,000000,21.8467,21.9082,21.5769,21.5769,993.9101170373,0
+PSL.US,D,20100607,000000,21.5085,21.6989,21.4489,21.4588,6434.2071775346,0
+PSL.US,D,20100608,000000,21.4827,21.6295,21.3973,21.6295,16600.113394899,0
+PSL.US,D,20100609,000000,21.8388,21.8388,21.6037,21.6384,2502.9196963526,0
+PSL.US,D,20100610,000000,22.0491,22.0491,21.9172,21.9975,1161.2418405953,0
+PSL.US,D,20100611,000000,21.8467,22.0312,21.8467,22.0312,2504.9357412147,0
+PSL.US,D,20100614,000000,22.2376,22.2872,22.1691,22.1691,5447.3532175148,0
+PSL.US,D,20100615,000000,22.3408,22.4221,22.3061,22.4221,3792.1803856941,0
+PSL.US,D,20100616,000000,22.2614,22.3586,22.2614,22.3586,1794.2799273087,0
+PSL.US,D,20100617,000000,22.4221,22.4717,22.3864,22.4291,2024.1090415932,0
+PSL.US,D,20100618,000000,22.6265,22.6265,22.3774,22.4291,23360.9198401,0
+PSL.US,D,20100621,000000,22.5581,22.5581,22.2614,22.2614,2674.2835096349,0
+PSL.US,D,20100622,000000,22.3229,22.3507,22.1602,22.1602,12539.79904254,0
+PSL.US,D,20100623,000000,22.2297,22.2297,21.9687,22.0154,1873.9136993634,0
+PSL.US,D,20100624,000000,21.8636,21.9619,21.7763,21.7763,10044.943525635,0
+PSL.US,D,20100625,000000,21.8557,21.8914,21.7426,21.7485,1883.9939236742,0
+PSL.US,D,20100628,000000,21.7426,21.9519,21.692,21.9519,4167.164730053,0
+PSL.US,D,20100629,000000,21.692,21.692,21.4995,21.5174,3409.1318618866,0
+PSL.US,D,20100630,000000,21.4102,21.4549,21.2277,21.2525,2750.8932143964,0
+PSL.US,D,20100701,000000,21.3607,21.3607,21.0402,21.198,4005.8811410814,0
+PSL.US,D,20100702,000000,21.1553,21.2654,21.1375,21.2158,2312.4034568799,0
+PSL.US,D,20100706,000000,21.3348,21.5253,21.2068,21.2158,2158.1760249258,0
+PSL.US,D,20100707,000000,21.3249,21.7763,21.3249,21.7763,59696.096390534,0
+PSL.US,D,20100708,000000,21.935,22.0312,21.8994,22.0312,3093.6208409609,0
+PSL.US,D,20100709,000000,22.1166,22.1602,22.0392,22.1602,7191.2320232699,0
+PSL.US,D,20100712,000000,22.0898,22.0898,22.0224,22.0819,1296.316846359,0
+PSL.US,D,20100713,000000,22.2714,22.4291,22.2714,22.3963,7224.4967634953,0
+PSL.US,D,20100714,000000,22.3864,22.3864,22.3139,22.3229,2688.3958236699,0
+PSL.US,D,20100715,000000,22.4122,22.4717,22.3229,22.4628,14401.61647273,0
+PSL.US,D,20100716,000000,22.5134,22.5134,22.0312,22.0312,6309.2123960816,0
+PSL.US,D,20100719,000000,21.9975,22.1235,21.9975,22.0977,6450.3355364318,0
+PSL.US,D,20100720,000000,22.0898,22.3686,22.0312,22.3686,710.65581390598,0
+PSL.US,D,20100721,000000,22.6354,22.6354,22.0581,22.1166,5672.1422196439,0
+PSL.US,D,20100722,000000,22.1424,22.437,22.1424,22.4043,6517.8730393136,0
+PSL.US,D,20100723,000000,22.5501,22.7336,22.4221,22.7336,21214.840084348,0
+PSL.US,D,20100726,000000,22.7078,22.9578,22.7078,22.9578,67922.567450515,0
+PSL.US,D,20100727,000000,23.1146,23.1146,23.0183,23.061,6763.8305124952,0
+PSL.US,D,20100728,000000,23.1681,23.1681,22.7852,22.7852,3428.2842880769,0
+PSL.US,D,20100729,000000,23.1493,23.1493,22.4469,22.5908,10307.029357714,0
+PSL.US,D,20100730,000000,22.4896,22.7158,22.4896,22.7158,6326.3487774099,0
+PSL.US,D,20100802,000000,22.9241,22.9241,22.7852,22.8626,7235.5850102371,0
+PSL.US,D,20100803,000000,22.8705,22.8705,22.7584,22.7584,5751.7759916986,0
+PSL.US,D,20100804,000000,22.7584,22.811,22.7247,22.8021,3417.1960413352,0
+PSL.US,D,20100805,000000,22.5134,22.6801,22.5134,22.6801,2977.6982613876,0
+PSL.US,D,20100806,000000,22.5908,22.6007,22.4559,22.6007,3793.1884081251,0
+PSL.US,D,20100809,000000,22.7584,22.7852,22.7406,22.7852,5824.3536067358,0
+PSL.US,D,20100810,000000,22.7247,22.8021,22.6989,22.8021,1149.1455714224,0
+PSL.US,D,20100811,000000,22.4221,22.4221,22.3319,22.3319,2691.4198909631,0
+PSL.US,D,20100812,000000,22.1424,22.3061,22.1424,22.2872,4038.1378588757,0
+PSL.US,D,20100813,000000,22.1691,22.2049,22.1691,22.2049,1416.2715156566,0
+PSL.US,D,20100816,000000,22.1969,22.2872,22.1969,22.2783,2306.3553222935,0
+PSL.US,D,20100817,000000,22.4122,22.6453,22.3507,22.5501,6417.0707962064,0
+PSL.US,D,20100818,000000,22.6007,22.6007,22.5064,22.5739,755.00880087317,0
+PSL.US,D,20100819,000000,22.4806,22.4806,22.2714,22.2783,729.80824009636,0
+PSL.US,D,20100820,000000,22.188,22.2714,22.1523,22.2534,15333.029199041,0
+PSL.US,D,20100823,000000,22.3686,22.4043,22.2783,22.2783,965.68548896728,0
+PSL.US,D,20100824,000000,22.1334,22.2376,22.0898,22.1691,7786.9732800336,0
+PSL.US,D,20100825,000000,22.0312,22.2297,21.9687,22.1781,9210.3009527078,0
+PSL.US,D,20100826,000000,22.1969,22.1969,22.0054,22.0224,27883.916488322,0
+PSL.US,D,20100827,000000,22.2049,22.2376,21.935,22.2376,4338.5285433353,0
+PSL.US,D,20100830,000000,22.2714,22.2872,21.9619,21.9619,4742.7455381953,0
+PSL.US,D,20100831,000000,21.9717,22.1542,21.9638,22.0521,5895.923199342,0
+PSL.US,D,20100901,000000,22.2456,22.4291,22.2456,22.4291,8595.4072697536,0
+PSL.US,D,20100902,000000,22.4628,22.4628,22.4628,22.4628,181.44403759302,0
+PSL.US,D,20100903,000000,22.6086,22.7247,22.6086,22.7247,346.75971628888,0
+PSL.US,D,20100907,000000,22.7584,22.7584,22.5659,22.5659,5548.155460622,0
+PSL.US,D,20100908,000000,22.6086,22.6801,22.5739,22.6166,6596.4987889372,0
+PSL.US,D,20100909,000000,22.7158,22.7247,22.6007,22.7158,2032.1732210418,0
+PSL.US,D,20100910,000000,22.7852,22.8199,22.7852,22.8199,1865.8495199149,0
+PSL.US,D,20100913,000000,22.9241,22.9746,22.8705,22.8705,5589.484380296,0
+PSL.US,D,20100914,000000,22.8894,22.941,22.8894,22.941,2122.8952398383,0
+PSL.US,D,20100915,000000,22.7495,23.0788,22.7495,23.0521,5263.8931350596,0
+PSL.US,D,20100916,000000,22.9926,23.0342,22.9658,23.0342,4678.2321026066,0
+PSL.US,D,20100917,000000,23.0868,23.0868,22.933,22.933,13807.891260829,0
+PSL.US,D,20100920,000000,22.9926,23.2951,22.9926,23.2951,2869.8398612629,0
+PSL.US,D,20100921,000000,23.1771,23.2613,23.1146,23.1681,7666.010588305,0
+PSL.US,D,20100922,000000,23.2346,23.2535,23.1225,23.185,17190.814539507,0
+PSL.US,D,20100923,000000,23.0431,23.1403,22.9658,22.9746,6895.8814509657,0
+PSL.US,D,20100924,000000,23.2296,23.2872,23.2296,23.2535,1590.6593962321,0
+PSL.US,D,20100927,000000,23.313,23.3735,23.305,23.3477,1993.868368661,0
+PSL.US,D,20100928,000000,23.1315,23.3825,23.0788,23.3825,2724.6846311885,0
+PSL.US,D,20100929,000000,23.3298,23.4082,23.2783,23.3735,4634.8871380705,0
+PSL.US,D,20100930,000000,23.3635,23.3635,23.191,23.2326,8623.6318978237,0
+PSL.US,D,20101001,000000,23.4181,23.4181,23.1582,23.3219,11011.637037034,0
+PSL.US,D,20101004,000000,23.5123,23.5123,23.1493,23.185,1556.3866335757,0
+PSL.US,D,20101005,000000,23.2346,23.5372,23.2207,23.5213,16115.254605553,0
+PSL.US,D,20101006,000000,23.5451,23.5451,23.5123,23.5123,1506.9935344531,0
+PSL.US,D,20101007,000000,23.7307,23.7307,23.444,23.444,1031.206946987,0
+PSL.US,D,20101008,000000,23.5035,23.5729,23.428,23.5729,4078.4587561186,0
+PSL.US,D,20101011,000000,23.5372,23.6275,23.5372,23.555,2699.4840704117,0
+PSL.US,D,20101012,000000,23.5273,23.6692,23.5273,23.6692,3804.2766548669,0
+PSL.US,D,20101013,000000,23.9052,23.932,23.9052,23.932,576.58883057337,0
+PSL.US,D,20101014,000000,23.9677,23.9677,23.8775,23.923,2498.8876066283,0
+PSL.US,D,20101015,000000,24.1274,24.1274,23.9677,24.0252,8215.3828132394,0
+PSL.US,D,20101018,000000,24.1086,24.1175,24.063,24.1086,7516.8232685063,0
+PSL.US,D,20101019,000000,23.8953,24.0074,23.7137,23.7812,7046.0767931955,0
+PSL.US,D,20101020,000000,23.932,24.0481,23.932,24.0252,2310.3874120178,0
+PSL.US,D,20101021,000000,23.8328,24.1721,23.8328,23.9777,2348.6922643985,0
+PSL.US,D,20101022,000000,24.1274,24.1274,24.1086,24.1274,6895.8814509657,0
+PSL.US,D,20101025,000000,24.2604,24.2693,24.1632,24.1721,2389.0131616414,0
+PSL.US,D,20101026,000000,24.0074,24.0154,24.0074,24.0154,692.51141014668,0
+PSL.US,D,20101027,000000,23.8695,23.8695,23.7385,23.8239,2004.9566154028,0
+PSL.US,D,20101028,000000,23.8695,24.063,23.8695,23.9846,5484.6500474645,0
+PSL.US,D,20101029,000000,23.928,24.0312,23.928,24.0312,1063.4636647813,0
+PSL.US,D,20101101,000000,23.9846,23.9846,23.8775,23.9419,1284.2205771861,0
+PSL.US,D,20101102,000000,23.9509,23.9588,23.9509,23.9588,425.38546591252,0
+PSL.US,D,20101103,000000,23.9846,24.0154,23.8953,24.0154,1540.2582746785,0
+PSL.US,D,20101104,000000,24.2951,24.3754,24.2951,24.3754,2392.0372289346,0
+PSL.US,D,20101105,000000,24.3576,24.4082,24.3477,24.3576,3027.0913605102,0
+PSL.US,D,20101108,000000,24.2951,24.4082,24.2872,24.3982,2667.2273526174,0
+PSL.US,D,20101109,000000,24.3665,24.3665,24.2009,24.2009,15313.87677285,0
+PSL.US,D,20101110,000000,24.0907,24.2187,24.0719,24.182,2941.409453869,0
+PSL.US,D,20101111,000000,24.1175,24.2693,24.1175,24.2604,9932.0450133555,0
+PSL.US,D,20101112,000000,24.1453,24.2009,24.0808,24.1175,4656.055609123,0
+PSL.US,D,20101115,000000,24.2524,24.2604,24.1453,24.1453,7842.4145137426,0
+PSL.US,D,20101116,000000,24.0402,24.0402,23.798,23.8517,6603.5549459547,0
+PSL.US,D,20101117,000000,23.8695,23.9588,23.8695,23.9052,1239.8675902189,0
+PSL.US,D,20101118,000000,24.1909,24.3477,24.1909,24.2772,5964.4687246549,0
+PSL.US,D,20101119,000000,24.2951,24.3824,24.2951,24.3824,2521.0641001119,0
+PSL.US,D,20101122,000000,24.3576,24.433,24.3576,24.433,2843.631278055,0
+PSL.US,D,20101123,000000,24.1364,24.2247,24.1175,24.2097,4715.5289325563,0
+PSL.US,D,20101124,000000,24.3576,24.4151,24.3576,24.4082,1511.0256241774,0
+PSL.US,D,20101126,000000,24.4251,24.5014,24.3824,24.4856,8157.9255346683,0
+PSL.US,D,20101129,000000,24.1632,24.3387,24.1632,24.3387,1947.4993368317,0
+PSL.US,D,20101130,000000,24.1711,24.3219,24.1711,24.2415,15512.457191772,0
+PSL.US,D,20101201,000000,24.4667,24.6046,24.4151,24.5867,3591.5839219107,0
+PSL.US,D,20101202,000000,24.4587,24.6413,24.4587,24.6413,6109.6239547293,0
+PSL.US,D,20101203,000000,24.6413,24.6771,24.5779,24.6592,3627.8727294293,0
+PSL.US,D,20101206,000000,24.6224,24.6859,24.5599,24.6592,13336.136763087,0
+PSL.US,D,20101207,000000,24.9181,24.9181,24.6929,24.7276,160307.8232583,0
+PSL.US,D,20101208,000000,24.8149,24.8656,24.7544,24.8397,43830.831347886,0
+PSL.US,D,20101209,000000,24.9439,24.9628,24.8913,24.9628,4931.2457328058,0
+PSL.US,D,20101210,000000,25.0064,25.057,24.9538,25.0243,7444.2456534691,0
+PSL.US,D,20101213,000000,25.1611,25.1611,25.0143,25.0143,8955.2712776465,0
+PSL.US,D,20101214,000000,25.0649,25.1106,25.0321,25.0321,6006.8056667599,0
+PSL.US,D,20101215,000000,25.0649,25.18,25.0649,25.1453,3540.174777926,0
+PSL.US,D,20101216,000000,25.1284,25.3456,25.1284,25.3456,4623.7988913287,0
+PSL.US,D,20101217,000000,25.3179,25.3179,25.0738,25.1701,10527.786270119,0
+PSL.US,D,20101220,000000,25.1701,25.3368,25.0917,25.1968,7112.6062736463,0
+PSL.US,D,20101221,000000,25.2058,25.2058,25.1006,25.1453,18016.384910555,0
+PSL.US,D,20101222,000000,25.2236,25.2484,25.1611,25.2058,6347.5172484624,0
+PSL.US,D,20101223,000000,25.1363,25.2484,25.1363,25.2336,7584.3607713881,0
+PSL.US,D,20101227,000000,25.1611,25.1968,25.1363,25.1701,1712.6301103919,0
+PSL.US,D,20101228,000000,25.18,25.18,25.1106,25.1611,7751.6924949461,0
+PSL.US,D,20101229,000000,25.2266,25.2266,25.1731,25.1909,10853.377515356,0
+PSL.US,D,20101230,000000,25.1383,25.2088,25.1383,25.2088,8212.3587459462,0
+PSL.US,D,20101231,000000,25.1551,25.1551,25.1463,25.1463,1659.204921545,0
+PSL.US,D,20110103,000000,24.9726,25.2841,24.9726,25.0917,4723.5931120049,0
+PSL.US,D,20110104,000000,25.2058,25.2058,24.7971,24.8239,11503.551983397,0
+PSL.US,D,20110105,000000,24.6592,24.8993,24.6592,24.8993,13471.21176885,0
+PSL.US,D,20110106,000000,25.0064,25.0064,24.7782,24.7782,2185.3926305648,0
+PSL.US,D,20110107,000000,24.5867,24.8051,24.5362,24.6592,14922.764069594,0
+PSL.US,D,20110110,000000,24.5679,24.7108,24.5679,24.7108,5868.706593703,0
+PSL.US,D,20110111,000000,24.7643,24.7643,24.6691,24.6691,2050.3176248011,0
+PSL.US,D,20110112,000000,24.7971,24.9181,24.7871,24.7871,2644.0428367027,0
+PSL.US,D,20110113,000000,24.8556,24.8913,24.8051,24.8051,2915.2008706611,0
+PSL.US,D,20110114,000000,24.7454,24.8556,24.7454,24.8318,4874.7964766657,0
+PSL.US,D,20110118,000000,24.7971,24.8318,24.7703,24.8318,3821.4130361952,0
+PSL.US,D,20110119,000000,24.6859,24.6859,24.5947,24.6046,5900.9633114973,0
+PSL.US,D,20110120,000000,24.5599,24.7643,24.5599,24.6771,3192.407039206,0
+PSL.US,D,20110121,000000,24.7782,24.7782,24.6771,24.6859,2471.6710009893,0
+PSL.US,D,20110124,000000,24.6224,24.7019,24.6224,24.6691,5222.5642153857,0
+PSL.US,D,20110125,000000,24.6859,24.7019,24.5947,24.6771,12403.716014344,0
+PSL.US,D,20110126,000000,24.7197,24.8051,24.6859,24.7703,11349.324551443,0
+PSL.US,D,20110127,000000,24.7197,24.7197,24.6413,24.7019,14326.0147904,0
+PSL.US,D,20110128,000000,24.7454,24.7454,24.3309,24.3309,12151.710406577,0
+PSL.US,D,20110131,000000,24.2742,24.3467,24.0749,24.2664,13024.657831885,0
+PSL.US,D,20110201,000000,24.3982,24.5441,24.3982,24.5441,7653.9143191321,0
+PSL.US,D,20110202,000000,24.4419,24.4419,24.3129,24.3665,7013.8200754012,0
+PSL.US,D,20110203,000000,24.5114,24.6413,24.5114,24.6413,3090.5967736677,0
+PSL.US,D,20110204,000000,24.6224,24.7544,24.6224,24.7197,3941.3677054928,0
+PSL.US,D,20110207,000000,24.6592,24.8397,24.6592,24.7366,6632.7875964558,0
+PSL.US,D,20110208,000000,24.6691,24.8556,24.6691,24.8556,3367.8029422126,0
+PSL.US,D,20110209,000000,24.8744,24.8744,24.7971,24.7971,1578.5631270592,0
+PSL.US,D,20110210,000000,24.8239,24.8239,24.7197,24.7276,5245.7487313003,0
+PSL.US,D,20110211,000000,24.6929,24.9816,24.6929,24.9726,8489.5649144911,0
+PSL.US,D,20110214,000000,24.8834,24.9439,24.8834,24.9081,5405.0162754098,0
+PSL.US,D,20110215,000000,24.8397,24.9261,24.8318,24.9261,3808.3087445912,0
+PSL.US,D,20110216,000000,24.9896,25.057,24.7643,25.0411,6894.8734285346,0
+PSL.US,D,20110218,000000,25.3615,25.4131,25.3615,25.4131,4243.7744348145,0
+PSL.US,D,20110222,000000,24.7019,25.4042,24.7019,25.1701,1932.3790003656,0
+PSL.US,D,20110223,000000,25.1453,25.1453,24.9984,25.0649,3680.289895845,0
+PSL.US,D,20110224,000000,24.9081,25.0064,24.8993,24.9726,1316.4772949804,0
+PSL.US,D,20110225,000000,25.1363,25.2564,24.8993,25.2564,5914.0676031013,0
+PSL.US,D,20110228,000000,25.3486,25.3913,25.2871,25.3129,3239.7840934664,0
+PSL.US,D,20110301,000000,25.4836,25.4836,25.0331,25.0331,1426.3517399673,0
+PSL.US,D,20110302,000000,24.9726,25.1373,24.8318,25.1373,2689.4038461009,0
+PSL.US,D,20110303,000000,25.3893,25.4677,25.2941,25.3973,3124.8695363242,0
+PSL.US,D,20110304,000000,25.1968,25.4221,25.1968,25.2931,12524.678706073,0
+PSL.US,D,20110307,000000,25.3804,25.3804,25.0491,25.0491,5881.810885307,0
+PSL.US,D,20110308,000000,25.0064,25.3953,25.0064,25.3883,2626.9064553745,0
+PSL.US,D,20110309,000000,25.3615,25.5341,25.3615,25.5073,3151.0781195321,0
+PSL.US,D,20110310,000000,25.2246,25.423,25.2167,25.2673,4708.4727755388,0
+PSL.US,D,20110311,000000,25.1195,25.2941,25.1195,25.2941,3124.8695363242,0
+PSL.US,D,20110314,000000,25.1453,25.1611,24.9816,25.0064,1500.9453998667,0
+PSL.US,D,20110315,000000,24.4667,24.8993,23.9588,24.8993,4692.3444166416,0
+PSL.US,D,20110316,000000,24.7366,24.8051,24.5679,24.6136,4669.159900727,0
+PSL.US,D,20110317,000000,24.6482,24.7871,23.4181,24.6929,5154.0186900728,0
+PSL.US,D,20110318,000000,24.9994,24.9994,24.9994,24.9994,108.86642255581,0
+PSL.US,D,20110321,000000,25.303,25.3725,25.303,25.3556,1917.2586638995,0
+PSL.US,D,20110322,000000,25.3556,25.3556,25.2494,25.3189,2836.5751210375,0
+PSL.US,D,20110323,000000,25.3378,25.3378,25.1978,25.3189,1930.3629555035,0
+PSL.US,D,20110324,000000,25.5788,25.5956,25.5788,25.5868,1830.5687348273,0
+PSL.US,D,20110325,000000,25.6046,25.7891,25.6046,25.7891,6146.920784679,0
+PSL.US,D,20110328,000000,25.7078,25.798,25.7078,25.7435,2351.7163316917,0
+PSL.US,D,20110329,000000,25.7167,25.8159,25.7167,25.8159,760.04891302853,0
+PSL.US,D,20110330,000000,25.8695,26.041,25.7802,26.041,8073.2516504582,0
+PSL.US,D,20110331,000000,25.9935,26.044,25.9935,26.0113,1434.4159194159,0
+PSL.US,D,20110401,000000,26.1175,26.2257,26.1175,26.173,6654.9640899394,0
+PSL.US,D,20110404,000000,26.181,26.2742,26.181,26.2257,5551.1795279152,0
+PSL.US,D,20110405,000000,26.2742,26.4419,26.2742,26.4161,6187.2416819219,0
+PSL.US,D,20110406,000000,26.4082,26.4756,26.3625,26.4756,878.99555989506,0
+PSL.US,D,20110407,000000,26.4597,26.4597,26.3535,26.3714,4921.1655084951,0
+PSL.US,D,20110408,000000,26.3347,26.3804,26.2584,26.2584,4300.2236909545,0
+PSL.US,D,20110411,000000,26.3268,26.4339,26.3089,26.3089,2317.4435690353,0
+PSL.US,D,20110412,000000,26.173,26.3982,26.1254,26.3535,4798.1867719042,0
+PSL.US,D,20110413,000000,26.4419,26.4419,26.2425,26.3347,3397.0355927137,0
+PSL.US,D,20110414,000000,26.3347,26.5202,26.3347,26.4935,1266.0761734268,0
+PSL.US,D,20110415,000000,26.3982,26.7017,26.3535,26.6046,3547.2309349435,0
+PSL.US,D,20110418,000000,26.3437,26.3625,26.2742,26.3437,1640.0524953547,0
+PSL.US,D,20110419,000000,26.4161,26.4597,26.2842,26.4597,3420.2201086284,0
+PSL.US,D,20110420,000000,26.7444,26.7444,26.6572,26.6661,2259.9862904641,0
+PSL.US,D,20110421,000000,26.8486,26.8486,26.6472,26.6929,4212.5257394512,0
+PSL.US,D,20110425,000000,26.6304,26.7197,26.5123,26.6214,1747.9108954794,0
+PSL.US,D,20110426,000000,26.7286,26.9449,26.6402,26.8834,19166.538504409,0
+PSL.US,D,20110427,000000,26.9528,27.1194,26.926,27.1194,1251.9638593918,0
+PSL.US,D,20110428,000000,27.0609,27.0609,27.0609,27.0609,547.35618007227,0
+PSL.US,D,20110429,000000,27.2693,27.3347,27.2514,27.3059,8070.227583165,0
+PSL.US,D,20110502,000000,27.2841,27.2841,27.1096,27.1373,7697.2592836682,0
+PSL.US,D,20110503,000000,27.2058,27.2058,27.174,27.174,274.18210125167,0
+PSL.US,D,20110504,000000,27.1988,27.1988,27.1194,27.1284,3343.6104038669,0
+PSL.US,D,20110505,000000,26.8834,27.1561,26.8834,26.9449,4269.9830180223,0
+PSL.US,D,20110506,000000,27.2326,27.2394,27.1016,27.1016,1378.9746857069,0
+PSL.US,D,20110509,000000,27.1096,27.2156,27.0837,27.2156,5979.589061121,0
+PSL.US,D,20110510,000000,27.3029,27.3536,27.2841,27.3536,1258.0119939783,0
+PSL.US,D,20110511,000000,27.4498,27.4498,27.2156,27.2931,9495.5713007012,0
+PSL.US,D,20110512,000000,27.5361,27.6303,27.5281,27.6303,2948.4656108865,0
+PSL.US,D,20110513,000000,27.7166,27.7166,27.5808,27.6393,9364.5283846618,0
+PSL.US,D,20110516,000000,27.5808,27.6393,27.545,27.6393,3043.2197194073,0
+PSL.US,D,20110517,000000,27.5549,27.6303,27.4855,27.5808,26376.92295387,0
+PSL.US,D,20110518,000000,27.6125,27.7335,27.5113,27.7335,6505.7767701407,0
+PSL.US,D,20110519,000000,27.8763,27.8763,27.7166,27.8665,5996.7254424492,0
+PSL.US,D,20110520,000000,27.6224,27.8158,27.5956,27.6988,5057.2485366898,0
+PSL.US,D,20110523,000000,27.4141,27.5808,27.4141,27.5728,3161.1583438428,0
+PSL.US,D,20110524,000000,27.5728,27.5728,27.4309,27.4498,6292.0760147534,0
+PSL.US,D,20110525,000000,27.2156,27.422,27.1819,27.4051,4566.3416127576,0
+PSL.US,D,20110526,000000,27.3029,27.545,27.2742,27.545,5181.2352957117,0
+PSL.US,D,20110527,000000,27.6859,27.8118,27.6859,27.7018,2591.6256702869,0
+PSL.US,D,20110531,000000,27.9558,27.9736,27.7801,27.9558,2972.6581492323,0
+PSL.US,D,20110601,000000,27.7891,27.7891,27.7523,27.7523,2777.1017976042,0
+PSL.US,D,20110602,000000,27.5549,27.5549,27.1462,27.2394,6165.0651884383,0
+PSL.US,D,20110603,000000,27.0064,27.0699,26.9171,26.9528,3214.5835326896,0
+PSL.US,D,20110606,000000,26.799,26.8149,26.6929,26.6929,2227.7295726698,0
+PSL.US,D,20110607,000000,26.7891,26.8307,26.7345,26.7345,544.33211277905,0
+PSL.US,D,20110608,000000,26.5182,26.5837,26.4736,26.5837,1437.4399867091,0
+PSL.US,D,20110609,000000,26.5619,26.8059,26.5619,26.7514,4500.8201547379,0
+PSL.US,D,20110613,000000,26.4161,26.6125,26.4161,26.5302,10679.997657212,0
+PSL.US,D,20110614,000000,26.6382,26.9786,26.6382,26.9528,6364.6536297906,0
+PSL.US,D,20110615,000000,26.7087,26.8059,26.4825,26.4825,2842.6232556239,0
+PSL.US,D,20110616,000000,26.5104,26.7614,26.5104,26.5927,7123.6945203881,0
+PSL.US,D,20110617,000000,26.9617,26.9617,26.8576,26.926,1066.4877320745,0
+PSL.US,D,20110620,000000,26.926,27.1026,26.926,27.0758,3140.9978952213,0
+PSL.US,D,20110621,000000,27.3318,27.3793,27.3318,27.3793,333.65542468494,0
+PSL.US,D,20110622,000000,27.2851,27.2951,27.2851,27.2951,344.74367142673,0
+PSL.US,D,20110623,000000,26.674,26.8476,26.674,26.8476,573.56476328015,0
+PSL.US,D,20110624,000000,27.1204,27.1472,26.9071,26.9617,3852.6617315584,0
+PSL.US,D,20110627,000000,26.9786,27.1829,26.9786,27.1383,6541.0575552283,0
+PSL.US,D,20110628,000000,27.1571,27.4071,27.1571,27.4071,3942.3757279238,0
+PSL.US,D,20110629,000000,27.4686,27.5579,27.4686,27.5381,2692.4279133942,0
+PSL.US,D,20110630,000000,27.674,27.6918,27.5946,27.674,19794.536478967,0
+PSL.US,D,20110701,000000,27.669,27.9756,27.669,27.9756,1565.4588354553,0
+PSL.US,D,20110705,000000,27.8704,27.9666,27.8704,27.8962,2777.1017976042,0
+PSL.US,D,20110706,000000,27.9756,28.0638,27.8615,28.045,19836.873421072,0
+PSL.US,D,20110707,000000,28.2216,28.3595,28.2216,28.3238,8912.9343355414,0
+PSL.US,D,20110708,000000,28.0897,28.1155,27.9845,28.0817,5405.0162754098,0
+PSL.US,D,20110711,000000,28.0013,28.0013,27.802,27.8288,2153.1359127705,0
+PSL.US,D,20110712,000000,28.0103,28.0103,27.9756,27.9756,829.60246077252,0
+PSL.US,D,20110713,000000,28.0897,28.1055,27.9141,27.9141,2673.2754872038,0
+PSL.US,D,20110714,000000,27.9061,28.0361,27.8526,27.8526,1659.204921545,0
+PSL.US,D,20110715,000000,27.8615,27.8615,27.6859,27.7643,1765.0472768076,0
+PSL.US,D,20110718,000000,27.6075,27.6075,27.4588,27.5916,1640.0524953547,0
+PSL.US,D,20110719,000000,27.9061,28.1155,27.9061,28.1155,1611.8278672846,0
+PSL.US,D,20110720,000000,28.1868,28.1868,27.9756,28.0996,3144.0219625146,0
+PSL.US,D,20110721,000000,28.3158,28.3427,28.2643,28.2643,3165.1904335671,0
+PSL.US,D,20110722,000000,28.1868,28.1868,28.1422,28.1422,1761.0151870833,0
+PSL.US,D,20110725,000000,28.045,28.045,27.8704,27.8704,1881.977878812,0
+PSL.US,D,20110726,000000,27.8426,27.8873,27.7801,27.7801,1919.2747087617,0
+PSL.US,D,20110727,000000,27.3704,27.424,27.2008,27.2067,5310.262166889,0
+PSL.US,D,20110728,000000,27.3178,27.3178,27.2028,27.2306,572.55674084908,0
+PSL.US,D,20110729,000000,26.8605,27.2117,26.7117,27.0738,4331.4723863177,0
+PSL.US,D,20110801,000000,27.2414,27.2414,26.7702,26.926,5509.8506082413,0
+PSL.US,D,20110802,000000,26.9012,26.9101,26.4062,26.4062,2689.4038461009,0
+PSL.US,D,20110803,000000,26.2137,26.6462,26.0957,26.6462,12177.918989785,0
+PSL.US,D,20110804,000000,26.3248,26.3248,25.5213,25.5213,9808.0582543336,0
+PSL.US,D,20110805,000000,26.0877,26.0877,25.2346,25.7842,123070.46663205,0
+PSL.US,D,20110808,000000,24.8318,25.3993,24.3953,24.4132,16359.196033873,0
+PSL.US,D,20110809,000000,24.309,24.7782,23.6711,24.7782,29892.905193449,0
+PSL.US,D,20110810,000000,24.3536,24.7197,24.3536,24.4836,11600.32213678,0
+PSL.US,D,20110811,000000,24.2654,25.305,24.2654,25.1463,18422.617950278,0
+PSL.US,D,20110812,000000,25.1988,25.3208,24.9994,25.182,2128.9433744247,0
+PSL.US,D,20110815,000000,25.435,25.6522,25.3208,25.6522,2161.200092219,0
+PSL.US,D,20110816,000000,25.554,25.6691,25.2693,25.5292,53019.963829542,0
+PSL.US,D,20110817,000000,25.8188,25.8188,25.7207,25.7207,544.33211277905,0
+PSL.US,D,20110818,000000,24.9271,25.1988,24.7971,24.8318,3541.182800357,0
+PSL.US,D,20110819,000000,24.8566,25.1988,24.6304,24.7009,5671.1341972129,0
+PSL.US,D,20110822,000000,25.1205,25.1205,24.7009,24.7266,1013.0625432277,0
+PSL.US,D,20110823,000000,24.9548,25.3833,24.9548,25.3833,1459.6164801927,0
+PSL.US,D,20110824,000000,25.563,25.5897,25.3486,25.4865,1846.6970937245,0
+PSL.US,D,20110825,000000,25.3754,25.5818,25.0838,25.0838,1833.5928021205,0
+PSL.US,D,20110826,000000,24.9271,25.426,24.7782,25.2871,2858.7516145211,0
+PSL.US,D,20110829,000000,25.7931,26.178,25.7931,26.1592,1771.0954113941,0
+PSL.US,D,20110830,000000,26.3407,26.3873,25.8893,26.3873,852.78697668718,0
+PSL.US,D,20110901,000000,26.4329,26.4329,26.1958,26.1958,285.27034799347,0
+PSL.US,D,20110902,000000,25.8338,25.8338,25.6125,25.6125,4551.2212762915,0
+PSL.US,D,20110906,000000,24.9052,25.4677,24.9052,25.4677,3150.070097101,0
+PSL.US,D,20110907,000000,26.053,26.1413,26.053,26.1413,573.56476328015,0
+PSL.US,D,20110908,000000,26.1055,26.2742,26.06,26.06,1231.8034107704,0
+PSL.US,D,20110912,000000,25.3993,25.5213,25.1909,25.5213,10366.502681147,0
+PSL.US,D,20110913,000000,25.5371,25.7653,25.5282,25.6333,1071.5278442299,0
+PSL.US,D,20110914,000000,25.8278,25.8982,25.6255,25.8982,1086.648180696,0
+PSL.US,D,20110915,000000,26.0193,26.169,26.0193,26.169,1076.5679563852,0
+PSL.US,D,20110916,000000,26.3873,26.4587,26.3605,26.4587,1136.0412798185,0
+PSL.US,D,20110919,000000,26.1314,26.3248,26.1314,26.3248,226.80504699127,0
+PSL.US,D,20110920,000000,26.3794,26.5639,26.2227,26.3873,2623.8823880812,0
+PSL.US,D,20110922,000000,24.7921,25.055,24.7683,24.9241,4807.2589737839,0
+PSL.US,D,20110923,000000,24.8011,25.1175,24.8011,25.0034,2302.3232325692,0
+PSL.US,D,20110926,000000,25.2941,25.2941,25.2148,25.2148,1213.6590070111,0
+PSL.US,D,20110927,000000,25.9578,26.053,25.6958,25.7653,2887.9842650222,0
+PSL.US,D,20110928,000000,25.677,25.677,25.1879,25.1879,2141.0396435976,0
+PSL.US,D,20110929,000000,25.4925,25.4925,25.4925,25.4925,108.86642255581,0
+PSL.US,D,20110930,000000,25.309,25.423,25.185,25.2385,10906.802704202,0
+PSL.US,D,20111003,000000,24.8368,25.0123,24.434,24.4429,9697.1757869157,0
+PSL.US,D,20111004,000000,24.0312,24.8794,23.8467,24.8794,3027.0913605102,0
+PSL.US,D,20111005,000000,24.7494,24.932,24.7494,24.932,1827.5446675341,0
+PSL.US,D,20111006,000000,25.0629,25.3625,24.8704,25.3625,3131.9256933417,0
+PSL.US,D,20111007,000000,25.433,25.5887,25.2841,25.562,2553.3208179062,0
+PSL.US,D,20111010,000000,25.7653,25.81,25.7465,25.7921,1405.1832689148,0
+PSL.US,D,20111011,000000,25.7465,25.8893,25.7465,25.8546,3197.4471513614,0
+PSL.US,D,20111012,000000,26.1602,26.2484,26.1602,26.2484,3916.167144716,0
+PSL.US,D,20111013,000000,25.9429,25.9578,25.9429,25.9578,1513.0416690395,0
+PSL.US,D,20111014,000000,26.308,26.308,26.1602,26.2812,3356.7146954708,0
+PSL.US,D,20111017,000000,26.2227,26.2227,25.9578,25.9578,3771.0119146415,0
+PSL.US,D,20111018,000000,25.9161,26.2057,25.8457,26.2057,1695.4937290636,0
+PSL.US,D,20111019,000000,26.1869,26.308,26.0381,26.0381,2984.7544184051,0
+PSL.US,D,20111020,000000,26.0381,26.1869,25.8546,26.0788,7471.462259108,0
+PSL.US,D,20111021,000000,26.4587,26.546,26.4409,26.4409,752.99275601102,0
+PSL.US,D,20111024,000000,26.7117,26.7206,26.7117,26.7206,373.97632192783,0
+PSL.US,D,20111025,000000,26.4409,26.4409,26.1145,26.1145,8320.2171460709,0
+PSL.US,D,20111026,000000,26.4498,26.5302,25.9429,26.4587,78135.850722139,0
+PSL.US,D,20111027,000000,27.1333,27.299,26.9012,27.1512,5467.5136661362,0
+PSL.US,D,20111028,000000,27.1423,27.544,27.0549,27.0867,4903.0211047357,0
+PSL.US,D,20111031,000000,26.8694,27.0817,26.8694,27.0817,1239.8675902189,0
+PSL.US,D,20111101,000000,25.9845,26.2812,25.9845,26.2812,2508.967830939,0
+PSL.US,D,20111102,000000,26.3327,26.3327,26.1958,26.2395,1598.7235756807,0
+PSL.US,D,20111103,000000,26.4409,26.8337,26.4409,26.8169,1425.3437175363,0
+PSL.US,D,20111104,000000,26.6344,26.7157,26.6244,26.6244,1167.2899751817,0
+PSL.US,D,20111107,000000,26.5857,26.7831,26.4151,26.7642,3649.0412004818,0
+PSL.US,D,20111108,000000,26.8684,27.0639,26.7375,27.0549,1315.4692725494,0
+PSL.US,D,20111109,000000,26.4409,26.5639,26.2812,26.3972,5993.701375156,0
+PSL.US,D,20111110,000000,26.6572,26.6572,26.2742,26.4409,2022.0929967311,0
+PSL.US,D,20111111,000000,26.7296,26.8417,26.7296,26.8417,1926.3308657792,0
+PSL.US,D,20111114,000000,26.5639,26.5639,26.5639,26.5639,226.80504699127,0
+PSL.US,D,20111115,000000,26.5639,26.9379,26.5639,26.9289,3829.4772156437,0
+PSL.US,D,20111116,000000,26.7117,26.9914,26.6046,26.6046,7566.2163676288,0
+PSL.US,D,20111117,000000,26.6482,26.6482,26.3248,26.3248,1255.9959491161,0
+PSL.US,D,20111118,000000,26.4062,26.425,26.3159,26.3159,5251.7968658868,0
+PSL.US,D,20111121,000000,26.0123,26.0123,25.7563,25.9508,21423.50072758,0
+PSL.US,D,20111122,000000,25.9845,25.9845,25.7563,25.8357,2526.1042122672,0
+PSL.US,D,20111123,000000,25.4052,25.5014,25.3556,25.433,5281.0295163879,0
+PSL.US,D,20111128,000000,25.7832,25.8546,25.7018,25.7921,4698.3925512281,0
+PSL.US,D,20111129,000000,26.0123,26.053,25.9082,25.9082,4957.4543160137,0
+PSL.US,D,20111130,000000,26.4825,26.6204,26.4319,26.6204,50812.394705494,0
+PSL.US,D,20111201,000000,26.6671,26.6671,26.6402,26.6402,983.82989272658,0
+PSL.US,D,20111202,000000,26.6969,26.6969,26.5391,26.5391,3467.5971628888,0
+PSL.US,D,20111205,000000,26.7921,26.8417,26.6482,26.7027,8416.9872994538,0
+PSL.US,D,20111206,000000,26.7157,26.8039,26.7057,26.8039,4477.6356388232,0
+PSL.US,D,20111207,000000,26.67,26.67,26.5322,26.6155,3804.2766548669,0
+PSL.US,D,20111208,000000,26.5719,26.5887,26.3982,26.4518,56792.991789045,0
+PSL.US,D,20111209,000000,26.6155,26.9339,26.5044,26.9151,3819.396991333,0
+PSL.US,D,20111212,000000,26.6046,26.6125,26.4677,26.4677,1975.7239649017,0
+PSL.US,D,20111213,000000,26.6155,26.6512,26.6155,26.6512,911.25227768937,0
+PSL.US,D,20111214,000000,26.3337,26.3526,26.1869,26.2057,1528.1620055056,0
+PSL.US,D,20111215,000000,26.4151,26.4746,26.4062,26.425,2577.5133562519,0
+PSL.US,D,20111216,000000,26.6075,26.6611,26.417,26.4349,3319.4178655211,0
+PSL.US,D,20111219,000000,26.6889,26.8724,26.5133,26.548,3036.1635623898,0
+PSL.US,D,20111220,000000,26.9528,27.0421,26.9528,27.0421,2926.2891174029,0
+PSL.US,D,20111221,000000,27.1671,27.3923,27.1204,27.3923,4119.7876757926,0
+PSL.US,D,20111222,000000,27.3416,27.3416,27.2276,27.2424,1992.86034623,0
+PSL.US,D,20111223,000000,27.2871,27.4279,27.2871,27.4191,2521.0641001119,0
+PSL.US,D,20111227,000000,27.5093,27.5341,27.5093,27.5341,523.16364172653,0
+PSL.US,D,20111228,000000,27.4279,27.4279,27.297,27.297,1045.319261022,0
+PSL.US,D,20111229,000000,27.4626,27.5619,27.4191,27.5619,7803.1016389308,0
+PSL.US,D,20111230,000000,27.5311,27.5311,27.4151,27.4151,2091.6465444751,0
+PSL.US,D,20120103,000000,27.7712,27.7712,27.3635,27.3635,2419.2538345736,0
+PSL.US,D,20120104,000000,27.2781,27.3566,27.1919,27.1919,3454.4928712848,0
+PSL.US,D,20120105,000000,27.1383,27.2693,27.1383,27.2693,1231.8034107704,0
+PSL.US,D,20120106,000000,27.0609,27.2008,27.0609,27.1204,4909.0692393222,0
+PSL.US,D,20120109,000000,27.1383,27.297,27.0421,27.1581,64864.227394642,0
+PSL.US,D,20120110,000000,27.2603,27.2603,27.1671,27.1749,1150.1535938535,0
+PSL.US,D,20120111,000000,27.1919,27.1919,27.0609,27.0609,1701.5418636501,0
+PSL.US,D,20120112,000000,27.1482,27.2176,27.1026,27.1839,2031.1651986107,0
+PSL.US,D,20120113,000000,26.9875,27.1304,26.9875,27.0609,5202.4037667642,0
+PSL.US,D,20120117,000000,27.3923,27.3923,27.2603,27.297,5719.5192739043,0
+PSL.US,D,20120118,000000,27.297,27.5261,27.297,27.4369,4987.6949889458,0
+PSL.US,D,20120119,000000,27.4101,27.5431,27.4101,27.5004,2293.2510306895,0
+PSL.US,D,20120120,000000,27.4726,27.553,27.4279,27.5173,1631.9883159061,0
+PSL.US,D,20120123,000000,27.4279,27.5341,27.3149,27.5341,10671.933477763,0
+PSL.US,D,20120124,000000,27.4914,27.4914,27.4914,27.4914,568.52465112479,0
+PSL.US,D,20120125,000000,27.5261,27.8268,27.4914,27.8268,1644.0845850789,0
+PSL.US,D,20120126,000000,27.8793,27.8793,27.6383,27.6383,3429.292310508,0
+PSL.US,D,20120127,000000,27.6214,27.6214,27.5946,27.5946,1607.7957775603,0
+PSL.US,D,20120130,000000,27.3823,27.5341,27.3823,27.4369,1741.862760893,0
+PSL.US,D,20120131,000000,27.3774,27.4319,27.3178,27.3774,2105.7588585101,0
+PSL.US,D,20120201,000000,27.5798,27.6819,27.5798,27.6819,3586.5438097553,0
+PSL.US,D,20120202,000000,27.8,27.8516,27.7166,27.8516,2552.3127954751,0
+PSL.US,D,20120203,000000,28.0192,28.0638,27.9666,27.9666,2700.4920928427,0
+PSL.US,D,20120206,000000,28.1165,28.1165,27.8952,27.922,2101.7267687858,0
+PSL.US,D,20120207,000000,28.2037,28.2037,27.9567,27.9925,4680.2481474688,0
+PSL.US,D,20120208,000000,27.922,28.0192,27.8178,27.931,90962.936157535,0
+PSL.US,D,20120209,000000,27.7613,27.9398,27.7613,27.9398,2057.3737818186,0
+PSL.US,D,20120210,000000,27.7335,27.7901,27.7335,27.7901,490.90692393222,0
+PSL.US,D,20120213,000000,27.6918,27.931,27.6918,27.8883,5534.043146587,0
+PSL.US,D,20120214,000000,27.7613,27.8952,27.7613,27.8883,3291.1932374511,0
+PSL.US,D,20120215,000000,27.9041,28.0103,27.8178,27.8178,568.52465112479,0
+PSL.US,D,20120216,000000,28.0817,28.1253,28.0817,28.1253,1934.3950452278,0
+PSL.US,D,20120217,000000,28.1591,28.1878,28.1591,28.178,2469.6549561272,0
+PSL.US,D,20120221,000000,28.1005,28.2483,28.1005,28.1165,3310.3456636415,0
+PSL.US,D,20120222,000000,28.1005,28.1005,27.9925,28.054,1615.8599570089,0
+PSL.US,D,20120223,000000,28.1591,28.2831,28.1591,28.2831,973.74966841586,0
+PSL.US,D,20120224,000000,28.3188,28.3188,28.2395,28.2762,1595.6995083875,0
+PSL.US,D,20120227,000000,28.046,28.2662,28.046,28.2395,1479.7769288142,0
+PSL.US,D,20120228,000000,28.1065,28.2235,28.1065,28.1432,2951.4896781797,0
+PSL.US,D,20120229,000000,28.2087,28.296,28.1551,28.1928,1648.1166748032,0
+PSL.US,D,20120301,000000,28.1591,28.2762,28.1432,28.1432,2689.4038461009,0
+PSL.US,D,20120302,000000,28.2127,28.2127,28.0351,28.053,1551.3465214203,0
+PSL.US,D,20120305,000000,28.054,28.1253,27.9925,28.1065,1618.8840243021,0
+PSL.US,D,20120306,000000,27.9646,27.9825,27.8258,27.8416,5749.7599468365,0
+PSL.US,D,20120307,000000,27.8416,28.0272,27.8416,27.9925,32827.258490301,0
+PSL.US,D,20120308,000000,28.1333,28.2652,28.1055,28.2652,1756.983097359,0
+PSL.US,D,20120309,000000,28.1243,28.3773,28.1243,28.3773,3714.5626585015,0
+PSL.US,D,20120312,000000,28.4825,28.5013,28.4577,28.4577,1704.5659309433,0
+PSL.US,D,20120313,000000,28.6353,28.6353,28.536,28.6353,2091.6465444751,0
+PSL.US,D,20120314,000000,28.7762,28.7762,28.6353,28.6353,3761.9397127619,0
+PSL.US,D,20120315,000000,28.6015,28.7583,28.6015,28.7583,2099.7107239236,0
+PSL.US,D,20120319,000000,28.4815,28.794,28.4815,28.786,1805.3681740505,0
+PSL.US,D,20120320,000000,28.5937,28.6799,28.5937,28.6799,3523.0383965977,0
+PSL.US,D,20120321,000000,28.4418,28.662,28.4418,28.662,1121.9289657835,0
+PSL.US,D,20120322,000000,28.4418,28.5103,28.4418,28.4914,2817.4226948471,0
+PSL.US,D,20120323,000000,28.4488,28.4488,28.4488,28.4488,170.35579085122,0
+PSL.US,D,20120326,000000,28.917,28.9438,28.8565,28.9359,3586.5438097553,0
+PSL.US,D,20120327,000000,28.794,28.9359,28.794,28.9359,426.39348834359,0
+PSL.US,D,20120328,000000,28.8902,28.8992,28.7245,28.7335,2067.4540061293,0
+PSL.US,D,20120329,000000,28.5282,28.7762,28.5282,28.7762,7895.8397025895,0
+PSL.US,D,20120330,000000,28.6015,28.9289,28.6015,28.8397,6478.5601645018,0
+PSL.US,D,20120402,000000,28.9438,29.0757,28.9438,29.0757,4054.2662177729,0
+PSL.US,D,20120403,000000,28.8992,29.0321,28.8208,28.8644,4499.8121323068,0
+PSL.US,D,20120404,000000,28.7762,28.7762,28.662,28.662,439.49777994753,0
+PSL.US,D,20120405,000000,28.5937,28.6353,28.546,28.6015,2094.6706117683,0
+PSL.US,D,20120409,000000,28.3178,28.4062,28.3178,28.4062,1038.2631040045,0
+PSL.US,D,20120410,000000,28.3089,28.3089,28.1333,28.1581,1035.2390367113,0
+PSL.US,D,20120411,000000,28.3,28.3357,28.2553,28.2821,3583.5197424621,0
+PSL.US,D,20120412,000000,28.3267,28.3267,28.291,28.291,721.74406064778,0
+PSL.US,D,20120413,000000,28.2295,28.5192,28.2295,28.5103,3118.8214017377,0
+PSL.US,D,20120416,000000,28.4914,28.5648,28.3605,28.5648,3844.5975521098,0
+PSL.US,D,20120417,000000,28.6174,28.8387,28.6174,28.8208,2961.5699024905,0
+PSL.US,D,20120418,000000,28.6869,28.7335,28.6442,28.7245,1834.6008245516,0
+PSL.US,D,20120419,000000,28.7672,28.7672,28.662,28.662,1415.2634932255,0
+PSL.US,D,20120420,000000,28.8387,28.8724,28.8208,28.8644,1540.2582746785,0
+PSL.US,D,20120423,000000,28.3694,28.4647,28.2821,28.4647,1307.4050931008,0
+PSL.US,D,20120424,000000,28.3694,28.5559,28.3605,28.3773,6805.1594321692,0
+PSL.US,D,20120425,000000,28.6353,28.6869,28.6174,28.6254,1703.5579085122,0
+PSL.US,D,20120426,000000,28.6254,28.8208,28.6254,28.8208,2975.6822165255,0
+PSL.US,D,20120427,000000,28.8129,28.8644,28.8129,28.8644,567.51662869371,0
+PSL.US,D,20120501,000000,28.7583,29.0321,28.7583,28.8208,4106.6833841886,0
+PSL.US,D,20120502,000000,28.6532,28.7424,28.6174,28.7057,7844.4305586048,0
+PSL.US,D,20120503,000000,28.6254,28.6254,28.5013,28.546,5484.6500474645,0
+PSL.US,D,20120507,000000,28.1055,28.3972,28.1055,28.3694,1761.0151870833,0
+PSL.US,D,20120508,000000,28.2295,28.291,28.2295,28.291,684.4472306981,0
+PSL.US,D,20120509,000000,28.1243,28.425,28.1243,28.425,4640.9352726569,0
+PSL.US,D,20120510,000000,28.6442,28.6799,28.5847,28.5937,5678.1903542304,0
+PSL.US,D,20120511,000000,28.2752,28.5559,28.2752,28.5559,990.88604974409,0
+PSL.US,D,20120514,000000,28.2295,28.3694,28.2226,28.3694,2327.523793346,0
+PSL.US,D,20120515,000000,28.3,28.3694,28.2028,28.2028,2479.7351804379,0
+PSL.US,D,20120516,000000,28.3446,28.3694,28.1868,28.3357,2812.3825826918,0
+PSL.US,D,20120517,000000,28.2474,28.2752,28.0093,28.0093,1111.8487414728,0
+PSL.US,D,20120518,000000,27.9468,28.0093,27.8258,27.8595,14283.677848295,0
+PSL.US,D,20120521,000000,27.6898,27.9031,27.6898,27.8933,3380.9072338166,0
+PSL.US,D,20120522,000000,27.8079,28.1333,27.8079,28.0351,957.6213095187,0
+PSL.US,D,20120523,000000,27.7693,27.7693,27.6194,27.672,3427.2762656459,0
+PSL.US,D,20120524,000000,27.9925,27.9925,27.8506,27.9736,6742.6620414427,0
+PSL.US,D,20120525,000000,27.93,28.1581,27.93,28.1581,682.43118583596,0
+PSL.US,D,20120529,000000,28.3178,28.3178,28.1155,28.2553,3926.2473690267,0
+PSL.US,D,20120530,000000,28.1243,28.1333,28.0718,28.0986,2052.3336696632,0
+PSL.US,D,20120531,000000,27.9051,27.9935,27.8883,27.9935,1022.1347451073,0
+PSL.US,D,20120601,000000,27.6393,27.6393,27.4548,27.4548,1415.2634932255,0
+PSL.US,D,20120604,000000,27.3396,27.4528,27.2951,27.425,1134.0252349564,0
+PSL.US,D,20120605,000000,27.4716,27.5261,27.4626,27.4626,2826.4948967268,0
+PSL.US,D,20120606,000000,27.9071,27.9071,27.9071,27.9071,252.00560776808,0
+PSL.US,D,20120607,000000,28.1829,28.2275,28.1045,28.1452,2219.6653932212,0
+PSL.US,D,20120608,000000,28.1205,28.164,28.0946,28.164,682.43118583596,0
+PSL.US,D,20120611,000000,28.1422,28.2028,28.1422,28.168,1686.421527184,0
+PSL.US,D,20120612,000000,28.1105,28.1105,28.0143,28.0143,225.7970245602,0
+PSL.US,D,20120613,000000,28.1205,28.1205,27.9071,27.9071,2510.9838758011,0
+PSL.US,D,20120614,000000,28.177,28.3089,28.1333,28.2385,55225.516908728,0
+PSL.US,D,20120615,000000,28.3753,28.423,28.3417,28.414,2670.2514199106,0
+PSL.US,D,20120618,000000,28.5172,28.5262,28.4895,28.4895,655.21458019701,0
+PSL.US,D,20120619,000000,28.4994,28.7762,28.4994,28.7762,1635.0123831993,0
+PSL.US,D,20120620,000000,28.289,28.6005,28.289,28.5262,1973.7079200396,0
+PSL.US,D,20120622,000000,28.3148,28.3148,28.173,28.296,2140.0316211665,0
+PSL.US,D,20120625,000000,28.0778,28.1551,28.048,28.1551,2752.9092592585,0
+PSL.US,D,20120626,000000,28.2087,28.2792,28.2087,28.2792,859.84313370469,0
+PSL.US,D,20120627,000000,28.296,28.3665,28.289,28.3665,1193.4985583896,0
+PSL.US,D,20120628,000000,28.5172,28.5172,28.04,28.3417,2820.4467621403,0
+PSL.US,D,20120629,000000,29.5896,29.5896,29.045,29.0629,685.45525312918,0
+PSL.US,D,20120702,000000,29.6739,29.6739,28.9904,29.3922,13251.462878877,0
+PSL.US,D,20120703,000000,29.3347,29.4666,29.3347,29.4666,4648.9994521055,0
+PSL.US,D,20120705,000000,29.4666,29.4666,29.4666,29.4666,224.78900212913,0
+PSL.US,D,20120706,000000,29.4199,29.4199,29.2563,29.2831,665.29480450773,0
+PSL.US,D,20120709,000000,29.1482,29.2037,29.0519,29.1392,2521.0641001119,0
+PSL.US,D,20120710,000000,29.2751,29.2751,29.1144,29.1779,1973.7079200396,0
+PSL.US,D,20120712,000000,28.7147,28.9547,28.7147,28.9547,3543.1988452192,0
+PSL.US,D,20120713,000000,29.0232,29.2037,29.0232,29.168,2219.6653932212,0
+PSL.US,D,20120716,000000,29.1392,29.1392,29.0162,29.0162,338.6955368403,0
+PSL.US,D,20120717,000000,28.9815,28.9815,28.9815,28.9815,451.5940491204,0
+PSL.US,D,20120718,000000,29.0976,29.1422,29.0976,29.1075,1049.3513507463,0
+PSL.US,D,20120719,000000,29.1839,29.1839,29.0072,29.0331,990.88604974409,0
+PSL.US,D,20120723,000000,28.423,28.423,28.3585,28.423,803.39387756464,0
+PSL.US,D,20120724,000000,28.1918,28.1918,28.1918,28.1918,224.78900212913,0
+PSL.US,D,20120725,000000,28.2444,28.2523,28.1383,28.2008,1022.1347451073,0
+PSL.US,D,20120726,000000,28.7047,28.7762,28.6333,28.7762,2744.8450798099,0
+PSL.US,D,20120727,000000,29.1482,29.2662,29.1144,29.2662,3549.2469798056,0
+PSL.US,D,20120730,000000,29.2364,29.2364,29.2364,29.2364,157.25149924728,0
+PSL.US,D,20120731,000000,29.2216,29.2216,29.1967,29.1967,1406.1912913459,0
+PSL.US,D,20120801,000000,29.4388,29.4388,25.6175,28.9974,5012.8955497226,0
+PSL.US,D,20120802,000000,28.8287,28.8287,28.6164,28.6789,53277.009549465,0
+PSL.US,D,20120803,000000,29.1323,29.2126,29.0777,29.0946,2049.30960237,0
+PSL.US,D,20120806,000000,29.2563,29.2662,29.1779,29.1779,2204.5450567552,0
+PSL.US,D,20120807,000000,29.0072,29.0232,28.9974,29.0232,1418.2875605187,0
+PSL.US,D,20120808,000000,28.5083,29.2196,25.4677,29.2196,5306.2300771647,0
+PSL.US,D,20120809,000000,29.0857,29.2751,29.0857,29.1581,3531.1025760463,0
+PSL.US,D,20120810,000000,29.0609,29.1045,29.0609,29.1045,224.78900212913,0
+PSL.US,D,20120813,000000,29.1839,29.1839,29.0072,29.0072,464.69834072434,0
+PSL.US,D,20120814,000000,29.1938,29.292,29.1938,29.2364,1925.3228433481,0
+PSL.US,D,20120815,000000,29.4021,29.4021,29.3436,29.3436,948.54910763905,0
+PSL.US,D,20120816,000000,29.2662,29.4844,29.2662,29.4567,1395.1030446041,0
+PSL.US,D,20120817,000000,29.4111,29.5043,29.4111,29.5043,2330.5478606392,0
+PSL.US,D,20120820,000000,29.4944,29.4944,29.4766,29.4766,1120.9209433524,0
+PSL.US,D,20120821,000000,29.6561,29.6739,29.4766,29.4766,1813.4323534991,0
+PSL.US,D,20120822,000000,29.3247,29.4111,29.3247,29.4111,338.6955368403,0
+PSL.US,D,20120823,000000,29.2662,29.2662,29.2285,29.2364,1385.0228202934,0
+PSL.US,D,20120824,000000,29.3099,29.5221,29.3099,29.5221,1647.1086523722,0
+PSL.US,D,20120827,000000,29.3604,29.5311,29.3604,29.4388,1046.3272834531,0
+PSL.US,D,20120829,000000,29.6561,29.6829,29.6471,29.6471,1360.8302819476,0
+PSL.US,D,20120830,000000,29.4666,29.4666,29.4666,29.4666,164.30765626479,0
+PSL.US,D,20120831,000000,29.4706,29.6253,29.4517,29.4994,1234.8274780636,0
+PSL.US,D,20120904,000000,29.5628,29.6858,29.4339,29.6858,3132.9337157728,0
+PSL.US,D,20120905,000000,29.7741,29.793,29.7741,29.793,511.06737255366,0
+PSL.US,D,20120906,000000,29.8118,29.8118,29.8118,29.8118,105.84235526259,0
+PSL.US,D,20120907,000000,29.9636,29.9716,29.7841,29.7841,1369.9024838273,0
+PSL.US,D,20120910,000000,29.6908,29.7681,29.6908,29.6908,1671.3011907179,0
+PSL.US,D,20120911,000000,29.7066,29.7236,29.6651,29.6651,1563.4427905932,0
+PSL.US,D,20120912,000000,29.6026,29.6026,29.5579,29.5579,1322.5254295669,0
+PSL.US,D,20120913,000000,29.5846,30.0341,29.5846,30.0341,832.62652806573,0
+PSL.US,D,20120914,000000,29.9438,29.9438,29.7285,29.7384,1486.8330858317,0
+PSL.US,D,20120917,000000,29.7325,29.7603,29.7156,29.7156,900.16403094758,0
+PSL.US,D,20120918,000000,29.6074,29.9815,29.6074,29.9438,1950.5234041249,0
+PSL.US,D,20120919,000000,29.9636,30.1134,29.9636,30.1134,538.28397819262,0
+PSL.US,D,20120920,000000,30.285,30.285,30.172,30.172,1734.8066038755,0
+PSL.US,D,20120921,000000,30.3635,30.3635,30.164,30.164,677.3910736806,0
+PSL.US,D,20120924,000000,30.0678,30.2761,29.9983,30.2375,5420.1366118758,0
+PSL.US,D,20120925,000000,30.3287,30.3535,29.9815,29.9815,1611.8278672846,0
+PSL.US,D,20120926,000000,29.9815,29.9815,29.8456,29.8456,1574.531037335,0
+PSL.US,D,20120927,000000,29.9001,30.1313,29.9001,30.0311,1914.2345966063,0
+PSL.US,D,20120928,000000,29.8604,30.0123,29.8604,30.0123,677.3910736806,0
+PSL.US,D,20121001,000000,30.2375,30.2463,30.0578,30.0578,8448.2359948171,0
+PSL.US,D,20121002,000000,30.0856,30.1561,30.0856,30.1561,252.00560776808,0
+PSL.US,D,20121003,000000,30.2463,30.2463,30.0956,30.172,725.77615037207,0
+PSL.US,D,20121004,000000,30.1908,30.3029,30.1908,30.3029,1485.8250634006,0
+PSL.US,D,20121005,000000,30.4328,30.4685,30.2375,30.4685,831.61850563466,0
+PSL.US,D,20121008,000000,30.2463,30.2463,30.2106,30.2106,395.14479298035,0
+PSL.US,D,20121009,000000,30.2007,30.2007,29.9636,29.9914,4749.8016952128,0
+PSL.US,D,20121010,000000,29.8733,29.9338,29.8634,29.8823,1577.5551046282,0
+PSL.US,D,20121011,000000,29.9338,29.9338,29.8634,29.8634,484.85878934578,0
+PSL.US,D,20121012,000000,29.8912,29.8912,29.7285,29.7285,337.68751440923,0
+PSL.US,D,20121015,000000,29.8545,29.8545,29.8545,29.8545,321.55915551207,0
+PSL.US,D,20121016,000000,29.9716,30.0063,29.9716,29.9914,2064.4299388361,0
+PSL.US,D,20121017,000000,30.164,30.1908,30.164,30.1908,253.01363019915,0
+PSL.US,D,20121018,000000,30.2007,30.2375,30.1561,30.1908,5027.0078637576,0
+PSL.US,D,20121019,000000,29.9914,29.9914,29.7563,29.7642,692.51141014668,0
+PSL.US,D,20121022,000000,29.6521,29.6521,29.6253,29.6442,1124.9530330767,0
+PSL.US,D,20121023,000000,29.3714,29.4339,29.3714,29.3962,482.84274448364,0
+PSL.US,D,20121024,000000,29.4151,29.4151,29.3962,29.3962,1091.6882928513,0
+PSL.US,D,20121025,000000,29.3198,29.3783,29.2791,29.3783,548.36420250334,0
+PSL.US,D,20121026,000000,29.2404,29.2404,29.2404,29.2404,449.57800425825,0
+PSL.US,D,20121031,000000,29.7483,29.7563,29.5351,29.5351,3500.8619031142,0
+PSL.US,D,20121101,000000,29.7563,29.8545,29.7563,29.8456,768.11309247711,0
+PSL.US,D,20121102,000000,29.9983,29.9983,29.8545,29.8545,4067.3705093768,0
+PSL.US,D,20121105,000000,29.5996,29.6521,29.5996,29.6521,784.24145137426,0
+PSL.US,D,20121106,000000,29.8029,29.9815,29.8029,29.9438,2421.2698794357,0
+PSL.US,D,20121107,000000,29.5351,29.5351,29.3644,29.4616,5912.0515582391,0
+PSL.US,D,20121108,000000,29.4894,29.5271,29.2871,29.2871,3800.2445651426,0
+PSL.US,D,20121109,000000,29.2592,29.5083,29.2592,29.4804,2153.1359127705,0
+PSL.US,D,20121112,000000,29.4706,29.4706,29.3714,29.4151,926.37261415546,0
+PSL.US,D,20121113,000000,29.5896,29.5896,29.5439,29.5628,1521.1058484881,0
+PSL.US,D,20121114,000000,29.4249,29.4249,29.2305,29.2305,2302.3232325692,0
+PSL.US,D,20121115,000000,28.9746,29.045,28.8922,29.0262,28199.427509248,0
+PSL.US,D,20121116,000000,29.1967,29.3962,29.0886,29.3882,138209.95552432,0
+PSL.US,D,20121119,000000,29.7285,29.8545,29.7196,29.8029,45443.667237602,0
+PSL.US,D,20121120,000000,29.6948,29.8029,29.6253,29.8029,3690.3701201558,0
+PSL.US,D,20121121,000000,29.8733,29.9001,29.8376,29.8376,1160.2338181642,0
+PSL.US,D,20121123,000000,30.172,30.2463,30.1402,30.2463,2040.2374004904,0
+PSL.US,D,20121126,000000,30.1134,30.1134,30.0063,30.0956,696.54349987097,0
+PSL.US,D,20121128,000000,30.0143,30.2761,30.0143,30.2761,1155.1937060089,0
+PSL.US,D,20121129,000000,30.4885,30.4963,30.4517,30.4517,2264.0183801884,0
+PSL.US,D,20121203,000000,30.541,30.6402,30.541,30.6055,19484.065570197,0
+PSL.US,D,20121204,000000,30.6828,30.6828,30.4963,30.541,1608.8037999914,0
+PSL.US,D,20121205,000000,30.4685,30.7443,30.4685,30.5777,2412.1976775561,0
+PSL.US,D,20121206,000000,30.7364,30.7364,30.6055,30.6055,679.40711854274,0
+PSL.US,D,20121207,000000,30.7364,30.7443,30.6491,30.7443,1090.6802704202,0
+PSL.US,D,20121210,000000,30.6144,30.7285,30.6144,30.673,2598.6818273044,0
+PSL.US,D,20121211,000000,30.79,30.9388,30.6491,30.907,1822.5045553787,0
+PSL.US,D,20121212,000000,30.8535,30.8535,30.7285,30.7443,2220.6734156523,0
+PSL.US,D,20121213,000000,30.8257,30.8257,30.549,30.6144,4013.94532053,0
+PSL.US,D,20121214,000000,30.5866,30.5866,30.3981,30.3981,2938.3853865758,0
+PSL.US,D,20121217,000000,30.6223,30.6223,30.6223,30.6223,176.40392543766,0
+PSL.US,D,20121218,000000,30.5053,30.8445,30.5053,30.8445,3614.7684378253,0
+PSL.US,D,20121219,000000,30.78,30.78,30.549,30.549,1567.4748803175,0
+PSL.US,D,20121220,000000,30.5588,30.667,30.549,30.5866,4772.9862111274,0
+PSL.US,D,20121221,000000,30.2583,30.418,30.2106,30.3218,3081.5245717881,0
+PSL.US,D,20121224,000000,30.2007,30.2007,30.1402,30.1402,6187.2416819219,0
+PSL.US,D,20121226,000000,29.8704,29.9061,29.8346,29.8416,2316.4355466042,0
+PSL.US,D,20121227,000000,29.6104,29.7523,29.6104,29.7523,419.33733132608,0
+PSL.US,D,20121228,000000,29.6026,29.7613,29.6026,29.7246,2182.3685632716,0
+PSL.US,D,20121231,000000,29.5817,29.8981,29.5718,29.8981,27663.159575917,0
+PSL.US,D,20130102,000000,30.6105,30.6193,30.536,30.5916,998.95022919267,0
+PSL.US,D,20130103,000000,30.654,30.7702,30.6273,30.7702,11854.34378941,0
+PSL.US,D,20130104,000000,30.7513,30.8148,30.7067,30.7255,12988.369024366,0
+PSL.US,D,20130107,000000,30.6789,30.6878,30.544,30.544,1297.3248687901,0
+PSL.US,D,20130108,000000,30.5003,30.5271,30.3763,30.4825,4705.4487082456,0
+PSL.US,D,20130109,000000,30.6193,30.6193,30.5727,30.5727,735.85637468279,0
+PSL.US,D,20130110,000000,30.6362,30.6462,30.6362,30.6462,2546.2646608887,0
+PSL.US,D,20130111,000000,30.7067,30.7414,30.672,30.7165,1852.7452283109,0
+PSL.US,D,20130115,000000,30.9844,31.0569,30.9844,31.0569,1220.7151640286,0
+PSL.US,D,20130116,000000,31.0202,31.1104,31.0202,31.0569,2471.6710009893,0
+PSL.US,D,20130117,000000,31.2295,31.4239,31.2295,31.4239,2226.7215502387,0
+PSL.US,D,20130118,000000,31.4339,31.5072,31.3554,31.5072,3669.2016491032,0
+PSL.US,D,20130122,000000,31.5162,31.5449,31.4695,31.5261,3652.065267775,0
+PSL.US,D,20130123,000000,31.5539,31.5539,31.5072,31.5072,1782.1836581359,0
+PSL.US,D,20130124,000000,31.6174,31.6639,31.5806,31.6174,1709.6060430986,0
+PSL.US,D,20130125,000000,31.7156,31.7523,31.6719,31.6719,3677.2658285518,0
+PSL.US,D,20130128,000000,31.6719,31.8128,31.6084,31.7244,3965.5602438385,0
+PSL.US,D,20130129,000000,31.8674,31.8941,31.8406,31.8941,10541.898584154,0
+PSL.US,D,20130130,000000,31.8574,31.8674,31.6719,31.6719,2438.4062607639,0
+PSL.US,D,20130131,000000,31.6987,31.6987,31.6074,31.6074,1333.6136763087,0
+PSL.US,D,20130201,000000,32.0023,32.0102,31.8484,32.0023,4270.9910404534,0
+PSL.US,D,20130204,000000,31.6819,31.7334,31.6639,31.7334,2068.4620285604,0
+PSL.US,D,20130205,000000,31.9943,32.0023,31.9646,31.9844,1934.3950452278,0
+PSL.US,D,20130206,000000,31.8574,32.0658,31.8574,32.0658,8331.3053928127,0
+PSL.US,D,20130207,000000,32.1134,32.1134,31.9745,32.0658,6599.5228562305,0
+PSL.US,D,20130208,000000,32.1898,32.2909,32.1898,32.281,877.98753746399,0
+PSL.US,D,20130211,000000,32.2186,32.2186,32.157,32.1649,5870.7226385652,0
+PSL.US,D,20130212,000000,32.2433,32.2711,32.1798,32.1798,4661.0957212784,0
+PSL.US,D,20130213,000000,32.2186,32.281,32.1283,32.1898,3733.7150846919,0
+PSL.US,D,20130214,000000,32.5141,32.661,32.5141,32.5886,3279.0969682782,0
+PSL.US,D,20130215,000000,32.5886,32.6074,32.3643,32.4963,669.32689423202,0
+PSL.US,D,20130219,000000,32.5508,32.8316,32.5508,32.8038,6803.1433873071,0
+PSL.US,D,20130220,000000,32.8395,32.8495,32.7066,32.7165,1684.4054823218,0
+PSL.US,D,20130221,000000,32.4536,32.6352,32.4536,32.6352,1955.5635162803,0
+PSL.US,D,20130222,000000,32.661,32.7592,32.653,32.6967,1938.4271349521,0
+PSL.US,D,20130225,000000,32.8643,32.8643,32.5608,32.5608,2511.9918982322,0
+PSL.US,D,20130226,000000,32.3554,32.3554,32.2999,32.2999,499.97912581187,0
+PSL.US,D,20130227,000000,32.7592,32.7691,32.7592,32.7592,691.50338771561,0
+PSL.US,D,20130228,000000,32.7592,32.912,32.7592,32.8495,6286.027880167,0
+PSL.US,D,20130301,000000,32.542,32.9199,32.542,32.8495,3609.72832567,0
+PSL.US,D,20130304,000000,32.9278,33.027,32.9278,33.027,609.85357079875,0
+PSL.US,D,20130305,000000,33.2125,33.27,33.2125,33.2364,6205.3860856812,0
+PSL.US,D,20130306,000000,33.2453,33.2453,33.1778,33.1778,2707.5482498602,0
+PSL.US,D,20130307,000000,33.27,33.288,33.2275,33.2275,962.66142167406,0
+PSL.US,D,20130308,000000,33.3534,33.3534,33.3534,33.3534,334.66344711601,0
+PSL.US,D,20130311,000000,33.3247,33.4367,33.3167,33.3335,2987.7784856983,0
+PSL.US,D,20130312,000000,33.3634,33.401,33.3257,33.3931,1754.9670524969,0
+PSL.US,D,20130313,000000,33.3832,33.525,33.3832,33.4923,2444.4543953504,0
+PSL.US,D,20130314,000000,33.6421,33.6421,33.6034,33.6322,2708.5562722913,0
+PSL.US,D,20130315,000000,33.4992,33.6034,33.4992,33.525,730.81626252743,0
+PSL.US,D,20130318,000000,33.401,33.5429,33.401,33.4992,2689.4038461009,0
+PSL.US,D,20130319,000000,33.6789,33.7582,33.5429,33.7582,2026.1250864554,0
+PSL.US,D,20130320,000000,33.8961,34.1024,33.8772,34.0836,4985.6789440837,0
+PSL.US,D,20130321,000000,34.0369,34.0369,33.8961,34.0002,1921.2907536238,0
+PSL.US,D,20130322,000000,34.1749,34.2483,34.1559,34.2483,2026.1250864554,0
+PSL.US,D,20130325,000000,34.4635,34.4635,34.1559,34.2194,20542.489122823,0
+PSL.US,D,20130326,000000,34.3891,34.3991,34.3464,34.3991,1266.0761734268,0
+PSL.US,D,20130327,000000,34.2572,34.5528,34.2483,34.5091,2269.0584923438,0
+PSL.US,D,20130328,000000,34.6253,34.7323,34.6253,34.7234,751.98473357995,0
+PSL.US,D,20130401,000000,34.5181,34.7423,34.4804,34.5984,12197.071415975,0
+PSL.US,D,20130402,000000,34.8108,34.8206,34.777,34.777,3628.8807518603,0
+PSL.US,D,20130403,000000,34.5716,34.896,34.3653,34.3653,6400.9424373092,0
+PSL.US,D,20130404,000000,34.4536,34.4804,34.4536,34.4804,415.30524160179,0
+PSL.US,D,20130405,000000,34.2572,34.2751,34.2572,34.2751,1503.9694671599,0
+PSL.US,D,20130408,000000,34.5181,34.5618,34.4993,34.5618,1485.8250634006,0
+PSL.US,D,20130409,000000,34.5528,34.6778,34.5528,34.6778,462.68229586219,0
+PSL.US,D,20130410,000000,34.906,34.9427,34.8673,34.906,774.16122706354,0
+PSL.US,D,20130411,000000,35.1043,35.3177,35.1043,35.273,2332.5639055013,0
+PSL.US,D,20130412,000000,35.2542,35.3355,35.2542,35.3355,1078.5840012474,0
+PSL.US,D,20130415,000000,35.282,35.3256,34.7671,34.7671,2502.9196963526,0
+PSL.US,D,20130416,000000,34.8108,35.2195,34.4635,35.1917,6763.8305124952,0
+PSL.US,D,20130417,000000,34.7234,34.8772,34.7234,34.8583,3661.1374696547,0
+PSL.US,D,20130418,000000,34.906,34.9843,34.8395,34.8395,1388.0468875866,0
+PSL.US,D,20130419,000000,35.1203,35.2998,35.1203,35.2998,1218.6991191664,0
+PSL.US,D,20130422,000000,35.4645,35.5795,35.282,35.5528,7412.9969581058,0
+PSL.US,D,20130423,000000,35.7412,35.8772,35.7412,35.7949,6926.1221238979,0
+PSL.US,D,20130424,000000,35.8227,35.903,35.7244,35.7324,3298.2493944686,0
+PSL.US,D,20130425,000000,35.6967,35.8861,35.6609,35.7055,3125.8775587553,0
+PSL.US,D,20130426,000000,35.7055,35.7055,35.5448,35.5984,1304.3810258076,0
+PSL.US,D,20130429,000000,35.7412,35.7602,35.644,35.6887,1679.3653701665,0
+PSL.US,D,20130430,000000,35.6748,35.7562,35.5488,35.7562,1586.6273065078,0
+PSL.US,D,20130501,000000,35.769,35.769,35.519,35.519,825.57037104823,0
+PSL.US,D,20130503,000000,35.8593,35.9873,35.8593,35.9873,4910.0772617533,0
+PSL.US,D,20130506,000000,35.769,35.769,35.6787,35.6787,1771.0954113941,0
+PSL.US,D,20130507,000000,35.777,35.9784,35.777,35.9784,1680.3733925976,0
+PSL.US,D,20130508,000000,36.0756,36.1312,36.0488,36.0657,5343.5269071144,0
+PSL.US,D,20130509,000000,36.1738,36.1738,35.8227,35.895,3046.2437867005,0
+PSL.US,D,20130510,000000,35.9605,36.0141,35.9119,35.9119,1337.645766033,0
+PSL.US,D,20130513,000000,36.1996,36.2363,36.0845,36.1312,86178.861699665,0
+PSL.US,D,20130514,000000,36.3008,36.5191,36.2641,36.4277,2079.5502753022,0
+PSL.US,D,20130515,000000,36.6004,36.9506,36.6004,36.9506,1486.8330858317,0
+PSL.US,D,20130516,000000,36.9406,36.9406,36.7859,36.9029,3775.0440043658,0
+PSL.US,D,20130517,000000,36.3464,36.9029,36.3464,36.8593,13130.500187148,0
+PSL.US,D,20130520,000000,36.8404,36.8404,36.5369,36.5369,678.39909611167,0
+PSL.US,D,20130521,000000,36.4277,36.6519,36.4277,36.6519,6779.9588713924,0
+PSL.US,D,20130522,000000,36.8504,36.8593,36.399,36.399,1252.9718818229,0
+PSL.US,D,20130523,000000,36.1401,36.5369,36.0488,36.5369,2910.1607585058,0
+PSL.US,D,20130524,000000,36.2641,36.5468,36.2641,36.5468,385.06456866963,0
+PSL.US,D,20130528,000000,36.9664,37.1301,36.8593,36.894,4128.8598776722,0
+PSL.US,D,20130529,000000,36.7521,36.7521,36.3801,36.4466,2124.9112847004,0
+PSL.US,D,20130530,000000,36.5191,36.5806,36.4089,36.4089,2550.296750613,0
+PSL.US,D,20130531,000000,36.1559,36.1629,36.0557,36.0557,5356.6311987183,0
+PSL.US,D,20130603,000000,35.6609,35.9962,35.6352,35.9962,7294.0503112393,0
+PSL.US,D,20130604,000000,35.7919,36.1629,35.7919,35.9575,1274.1403528754,0
+PSL.US,D,20130605,000000,35.9575,35.9575,35.5488,35.6044,4032.0897242893,0
+PSL.US,D,20130606,000000,35.6143,35.6143,35.3395,35.3842,1386.0308427244,0
+PSL.US,D,20130607,000000,35.4962,36.2542,35.4962,36.1629,777.18529435676,0
+PSL.US,D,20130610,000000,36.3722,36.4367,36.1122,36.3554,2503.9277187836,0
+PSL.US,D,20130611,000000,36.3464,36.4724,36.273,36.273,1821.4965329477,0
+PSL.US,D,20130612,000000,36.4823,36.4823,36.1738,36.1738,786.25749623641,0
+PSL.US,D,20130613,000000,36.1837,36.5904,36.1024,36.5557,3414.1719740419,0
+PSL.US,D,20130614,000000,36.2542,36.5478,36.2542,36.5289,4592.5501959655,0
+PSL.US,D,20130617,000000,36.6609,36.6788,36.6609,36.6788,247.97351804379,0
+PSL.US,D,20130618,000000,36.9436,37.0626,36.9436,37.0626,1679.3653701665,0
+PSL.US,D,20130619,000000,36.8881,36.9981,36.8881,36.9981,921.3325020001,0
+PSL.US,D,20130620,000000,35.7025,35.9665,35.3295,35.3295,4194.3813356919,0
+PSL.US,D,20130621,000000,35.6044,35.6044,35.286,35.5765,1235.8355004947,0
+PSL.US,D,20130624,000000,35.3226,35.6222,34.7522,35.6222,3376.8751440923,0
+PSL.US,D,20130626,000000,35.7383,35.774,35.7115,35.7562,5429.2088137555,0
+PSL.US,D,20130627,000000,35.6937,36.2085,35.6937,36.0825,2873.8719509872,0
+PSL.US,D,20130628,000000,35.9575,36.1559,35.9287,36.0389,2573.4812665276,0
+PSL.US,D,20130701,000000,36.0637,36.3633,36.0637,36.2919,334.66344711601,0
+PSL.US,D,20130702,000000,36.2829,36.2829,36.2542,36.2542,492.92296879436,0
+PSL.US,D,20130703,000000,36.273,36.273,36.1629,36.1629,666.3028269388,0
+PSL.US,D,20130705,000000,36.2829,36.2919,36.2829,36.2919,363.89609761711,0
+PSL.US,D,20130708,000000,36.6113,36.6113,36.6113,36.6113,132.05093847047,0
+PSL.US,D,20130709,000000,37.0349,37.0626,36.9793,37.025,10733.422846058,0
+PSL.US,D,20130710,000000,37.0984,37.2253,37.025,37.2253,16724.100153921,0
+PSL.US,D,20130711,000000,37.5627,37.6311,37.5527,37.6311,2339.6200625188,0
+PSL.US,D,20130712,000000,37.7263,37.7422,37.6222,37.6222,3758.9156454687,0
+PSL.US,D,20130715,000000,37.6311,37.7948,37.6053,37.7858,1750.9349627726,0
+PSL.US,D,20130716,000000,37.778,37.778,37.5785,37.7422,2211.6012137727,0
+PSL.US,D,20130717,000000,37.77,37.7948,37.7263,37.7263,1799.3200394641,0
+PSL.US,D,20130718,000000,37.8662,38.2214,37.8583,38.1678,1623.9241364575,0
+PSL.US,D,20130719,000000,38.2492,38.2492,38.0299,38.1142,691.50338771561,0
+PSL.US,D,20130722,000000,38.2303,38.2938,38.2303,38.2839,675.37502881845,0
+PSL.US,D,20130723,000000,38.1301,38.1777,38.013,38.148,3862.7419558691,0
+PSL.US,D,20130724,000000,37.9843,38.013,37.778,37.7948,3989.7527821842,0
+PSL.US,D,20130725,000000,38.013,38.2045,38.013,38.1222,1750.9349627726,0
+PSL.US,D,20130726,000000,37.9654,38.148,37.9654,38.148,1942.4592246764,0
+PSL.US,D,20130729,000000,38.0577,38.1867,38.0577,38.1867,707.63174661277,0
+PSL.US,D,20130730,000000,38.1867,38.1867,38.0388,38.0676,4338.5285433353,0
+PSL.US,D,20130731,000000,38.0388,38.1777,37.9843,38.1777,2099.7107239236,0
+PSL.US,D,20130801,000000,38.3632,38.513,38.3632,38.513,2859.7596369522,0
+PSL.US,D,20130802,000000,38.3632,38.5229,38.2303,38.5229,10678.98963478,0
+PSL.US,D,20130805,000000,38.6082,38.7581,38.6082,38.7581,496.95505851865,0
+PSL.US,D,20130806,000000,38.6827,38.6827,38.6549,38.6639,927.38063658653,0
+PSL.US,D,20130807,000000,38.6459,38.6459,38.3374,38.391,3033.1394950966,0
+PSL.US,D,20130808,000000,38.4009,38.4009,38.3553,38.3553,220.75691240484,0
+PSL.US,D,20130809,000000,38.3553,38.4754,38.2214,38.3374,863.87522342898,0
+PSL.US,D,20130812,000000,38.2839,38.4099,38.2303,38.4099,3808.3087445912,0
+PSL.US,D,20130813,000000,38.3374,38.4456,38.2759,38.4456,1640.0524953547,0
+PSL.US,D,20130814,000000,38.5309,38.5309,38.1867,38.1867,5495.7382942063,0
+PSL.US,D,20130815,000000,37.6222,37.6311,37.404,37.514,2332.5639055013,0
+PSL.US,D,20130816,000000,37.2948,37.4128,37.2442,37.4128,1703.5579085122,0
+PSL.US,D,20130819,000000,37.3415,37.3415,37.0905,37.0905,10026.799121876,0
+PSL.US,D,20130820,000000,37.1906,37.4675,37.1906,37.4128,1912.2185517442,0
+PSL.US,D,20130822,000000,37.0626,37.4228,36.9883,36.9883,577.59685300444,0
+PSL.US,D,20130823,000000,37.1638,37.3038,37.1173,37.3038,4156.0764833112,0
+PSL.US,D,20130826,000000,37.3126,37.3126,36.8881,36.8881,440.5058023786,0
+PSL.US,D,20130827,000000,36.6718,36.7264,36.0389,36.4277,3597.6320564971,0
+PSL.US,D,20130828,000000,36.4466,36.4466,36.2274,36.2631,8429.0835686267,0
+PSL.US,D,20130829,000000,36.2631,36.6014,36.2631,36.4823,16171.703861693,0
+PSL.US,D,20130830,000000,36.3801,36.4277,36.3633,36.3633,1322.5254295669,0
+PSL.US,D,20130903,000000,36.8276,36.8276,36.3107,36.4654,6391.8702354296,0
+PSL.US,D,20130904,000000,36.5211,36.7462,36.5022,36.7274,5361.6713108737,0
+PSL.US,D,20130905,000000,36.7274,36.8623,36.7194,36.7363,6294.0920596155,0
+PSL.US,D,20130906,000000,36.7274,36.7988,36.3811,36.7988,2628.9225002366,0
+PSL.US,D,20130909,000000,36.4724,37.0349,36.4724,37.0349,1042.2951937288,0
+PSL.US,D,20130910,000000,37.2115,37.2115,37.1281,37.1281,7663.9945434428,0
+PSL.US,D,20130911,000000,37.1341,37.278,37.1341,37.278,819.52223646179,0
+PSL.US,D,20130912,000000,37.4228,37.4575,37.4128,37.4128,876.97951503292,0
+PSL.US,D,20130913,000000,37.2631,37.6172,37.2631,37.4893,1824.5206002409,0
+PSL.US,D,20130916,000000,38.013,38.0487,37.8583,37.9654,3100.6769979784,0
+PSL.US,D,20130917,000000,37.9902,38.1272,37.9525,38.1272,1242.8916575122,0
+PSL.US,D,20130918,000000,37.8802,38.4922,37.8802,38.4922,772.14518220139,0
+PSL.US,D,20130919,000000,38.4079,38.4922,38.3354,38.3979,6197.3219062326,0
+PSL.US,D,20130920,000000,38.3534,38.4535,38.3087,38.3622,1101.768517162,0
+PSL.US,D,20130923,000000,37.8464,38.4436,37.8464,38.2462,1513.0416690395,0
+PSL.US,D,20130924,000000,38.2809,38.3354,38.2809,38.3354,267.12594423416,0
+PSL.US,D,20130925,000000,37.9704,38.0914,37.9704,37.9902,806.41794485785,0
+PSL.US,D,20130926,000000,37.9347,38.0458,37.89,37.89,585.66103245302,0
+PSL.US,D,20130927,000000,37.7373,37.8464,37.7373,37.8186,5595.5325148824,0
+PSL.US,D,20130930,000000,37.3355,37.6648,37.3355,37.655,4791.1306148867,0
+PSL.US,D,20131001,000000,37.655,37.8375,37.5915,37.6748,3210.5514429653,0
+PSL.US,D,20131002,000000,37.4813,37.6083,37.4813,37.6003,1371.9185286894,0
+PSL.US,D,20131003,000000,37.4893,37.528,37.2571,37.528,1609.8118224225,0
+PSL.US,D,20131004,000000,37.518,37.655,37.518,37.655,220.75691240484,0
+PSL.US,D,20131007,000000,37.4813,37.5577,37.2878,37.3454,2565.417087079,0
+PSL.US,D,20131008,000000,37.1202,37.2283,37.1202,37.1837,1018.102655383,0
+PSL.US,D,20131009,000000,37.1936,37.1936,37.1371,37.1371,1302.3649809454,0
+PSL.US,D,20131010,000000,37.7829,37.7829,37.6648,37.7561,741.90450926923,0
+PSL.US,D,20131011,000000,38.0815,38.0815,38.0815,38.0815,127.01082631511,0
+PSL.US,D,20131014,000000,37.9347,38.1272,37.9347,38.1272,219.74888997377,0
+PSL.US,D,20131015,000000,38.135,38.1747,38.0547,38.0547,1561.426745731,0
+PSL.US,D,20131016,000000,38.273,38.5111,38.273,38.5111,12308.961905824,0
+PSL.US,D,20131017,000000,38.6162,38.7204,38.4079,38.6539,8192.1982973247,0
+PSL.US,D,20131018,000000,38.6906,38.7471,38.6817,38.7471,834.64257292788,0
+PSL.US,D,20131021,000000,38.6072,38.6539,38.5359,38.6072,8784.9154867952,0
+PSL.US,D,20131022,000000,39.0051,39.0051,38.9346,38.9346,899.15600851651,0
+PSL.US,D,20131023,000000,38.8721,39.0814,38.8196,39.015,2146.079755753,0
+PSL.US,D,20131024,000000,38.9535,39.1083,38.9535,39.1083,1914.2345966063,0
+PSL.US,D,20131025,000000,39.1003,39.2451,39.015,39.2263,6664.0362918191,0
+PSL.US,D,20131028,000000,39.5527,39.7273,39.4981,39.5527,6736.6139068563,0
+PSL.US,D,20131029,000000,39.644,39.881,39.644,39.881,1129.9931452321,0
+PSL.US,D,20131030,000000,39.8076,39.8076,39.6896,39.6896,603.80543621232,0
+PSL.US,D,20131031,000000,39.2074,39.264,39.2074,39.264,1839.640936707,0
+PSL.US,D,20131101,000000,39.1708,39.2551,39.015,39.2551,4492.7559752893,0
+PSL.US,D,20131104,000000,39.2908,39.2908,39.1271,39.1439,989.87802731302,0
+PSL.US,D,20131105,000000,39.1439,39.516,39.1439,39.516,1169.3060200439,0
+PSL.US,D,20131106,000000,39.1708,39.5715,39.1608,39.4783,1220.7151640286,0
+PSL.US,D,20131107,000000,39.0517,39.0517,38.7204,38.7739,978.78978057122,0
+PSL.US,D,20131108,000000,38.5279,39.0517,38.5279,38.9346,1749.9269403415,0
+PSL.US,D,20131111,000000,39.1003,39.1003,39.0616,39.0814,581.62894272873,0
+PSL.US,D,20131112,000000,38.7739,38.8444,38.7739,38.8106,1835.6088469827,0
+PSL.US,D,20131113,000000,38.9346,39.3721,38.9346,39.2174,9120.5869563423,0
+PSL.US,D,20131114,000000,39.7372,39.7372,39.5348,39.6896,4067.3705093768,0
+PSL.US,D,20131115,000000,39.5527,39.7461,39.5527,39.6618,1632.9963383372,0
+PSL.US,D,20131118,000000,39.6797,39.6797,39.4981,39.5259,2795.2462013635,0
+PSL.US,D,20131119,000000,39.2451,39.3821,39.1181,39.1181,1824.5206002409,0
+PSL.US,D,20131120,000000,39.1181,39.1181,38.9257,38.9257,825.57037104823,0
+PSL.US,D,20131121,000000,39.4515,39.5815,39.4078,39.516,3360.7467851951,0
+PSL.US,D,20131122,000000,39.8076,39.8612,39.6995,39.8612,1391.0709548798,0
+PSL.US,D,20131125,000000,39.9971,40.0616,39.773,39.773,6584.4025197644,0
+PSL.US,D,20131126,000000,39.7461,39.9693,39.7273,39.9693,4561.3015006022,0
+PSL.US,D,20131127,000000,40.1529,40.1529,39.9971,39.9971,2965.6019922148,0
+PSL.US,D,20131129,000000,40.1162,40.1162,39.9971,39.9971,916.29238984474,0
+PSL.US,D,20131202,000000,39.7818,39.8711,39.773,39.773,12716.202967978,0
+PSL.US,D,20131203,000000,39.5913,39.7273,39.5913,39.7273,1901.1303050024,0
+PSL.US,D,20131204,000000,39.8423,39.8513,39.8325,39.8423,1746.9028730483,0
+PSL.US,D,20131205,000000,39.9356,39.9356,39.5348,39.6003,5751.7759916986,0
+PSL.US,D,20131206,000000,39.9267,40.0239,39.9088,40.0239,4629.8470259152,0
+PSL.US,D,20131209,000000,40.0616,40.143,40.0616,40.143,532.23584360618,0
+PSL.US,D,20131210,000000,39.9793,40.0537,39.7372,39.7461,1576.5470821971,0
+PSL.US,D,20131211,000000,39.891,39.891,39.5259,39.5259,2435.3821934707,0
+PSL.US,D,20131212,000000,39.2263,39.2263,39.2074,39.2074,322.56717794314,0
+PSL.US,D,20131213,000000,39.0616,39.2451,39.0349,39.1439,8925.0306047143,0
+PSL.US,D,20131216,000000,39.2988,39.3721,39.2908,39.2908,1182.4103116478,0
+PSL.US,D,20131217,000000,39.264,39.3543,39.1986,39.3543,19768.327895759,0
+PSL.US,D,20131218,000000,39.4178,39.773,39.2353,39.773,11239.450106456,0
+PSL.US,D,20131219,000000,39.7372,39.7918,39.6618,39.7918,9904.8284077166,0
+PSL.US,D,20131220,000000,39.9118,40.0655,39.757,39.9297,150424.16332163,0
+PSL.US,D,20131223,000000,40.0477,40.1668,39.9028,40.018,130266.73876747,0
+PSL.US,D,20131224,000000,40.1945,40.1945,40.0001,40.0001,112024.55683236,0
+PSL.US,D,20131226,000000,40.2392,40.2392,40.13,40.2134,120632.06037129,0
+PSL.US,D,20131227,000000,40.3404,40.3582,40.1479,40.2035,167515.18364046,0
+PSL.US,D,20131230,000000,40.266,40.3672,40.2134,40.2392,117569.68822569,0
+PSL.US,D,20131231,000000,40.2957,40.385,40.2134,40.2482,24341.725665535,0
+PSL.US,D,20140102,000000,40.1568,40.1568,39.7838,39.7938,14036.712352682,0
+PSL.US,D,20140103,000000,39.9653,39.9653,39.757,39.894,1979.756054626,0
+PSL.US,D,20140106,000000,39.8741,39.9555,39.518,39.5458,4749.8016952128,0
+PSL.US,D,20140107,000000,39.8017,39.9813,39.8017,39.9813,4411.1061583725,0
+PSL.US,D,20140108,000000,40.0001,40.0001,39.775,39.775,1956.5715387114,0
+PSL.US,D,20140109,000000,39.8265,39.884,39.5368,39.884,13359.321279001,0
+PSL.US,D,20140110,000000,40.0001,40.0001,39.7838,39.8741,5891.8911096177,0
+PSL.US,D,20140113,000000,39.9465,39.9733,39.51,39.51,4686.2962820552,0
+PSL.US,D,20140114,000000,39.5636,39.8355,39.5636,39.8355,4039.1458813068,0
+PSL.US,D,20140115,000000,39.7402,39.766,39.637,39.637,1722.7103347026,0
+PSL.US,D,20140116,000000,39.4356,39.4356,39.3453,39.4188,688.47932042239,0
+PSL.US,D,20140117,000000,39.0616,39.0616,39.0616,39.0616,121.97071415975,0
+PSL.US,D,20140121,000000,39.0904,39.264,39.015,39.264,1665.2530561315,0
+PSL.US,D,20140122,000000,39.3176,39.3633,39.3076,39.3633,1655.1728318207,0
+PSL.US,D,20140123,000000,39.0349,39.0716,38.9951,39.0249,1701.5418636501,0
+PSL.US,D,20140124,000000,38.7452,38.8276,38.5071,38.5339,2124.9112847004,0
+PSL.US,D,20140127,000000,38.394,38.5339,38.269,38.5339,2370.8687578821,0
+PSL.US,D,20140128,000000,38.4594,38.6321,38.3582,38.6321,1625.9401813196,0
+PSL.US,D,20140129,000000,37.9555,38.1698,37.8484,37.8484,17073.883937503,0
+PSL.US,D,20140130,000000,38.013,38.2789,38.013,38.2789,4171.1968197772,0
+PSL.US,D,20140131,000000,38.2322,38.3582,38.1499,38.1499,2083.5823650265,0
+PSL.US,D,20140203,000000,37.8017,37.9089,37.2809,37.2809,3630.8967967225,0
+PSL.US,D,20140204,000000,37.3732,37.5398,37.2809,37.4188,3834.5173277991,0
+PSL.US,D,20140205,000000,37.3077,37.4367,37.272,37.4288,5907.0114460838,0
+PSL.US,D,20140206,000000,37.8732,37.8732,37.8732,37.8732,445.54591453396,0
+PSL.US,D,20140207,000000,38.1232,38.1599,38.1063,38.1599,1291.2767342036,0
+PSL.US,D,20140210,000000,38.14,38.14,38.14,38.14,535.2599108994,0
+PSL.US,D,20140211,000000,38.4307,38.8533,38.3752,38.7987,2180.3525184094,0
+PSL.US,D,20140212,000000,38.7551,38.7551,38.6043,38.7273,2414.2137224182,0
+PSL.US,D,20140213,000000,38.7352,39.1172,38.7273,39.1172,1412.2394259323,0
+PSL.US,D,20140214,000000,39.2809,39.3633,39.2451,39.3633,1358.8142370855,0
+PSL.US,D,20140218,000000,39.3176,39.4703,39.2809,39.3999,46853.890618672,0
+PSL.US,D,20140219,000000,39.4088,39.5835,39.3453,39.3453,17206.942898404,0
+PSL.US,D,20140220,000000,39.5546,39.9297,39.518,39.884,33670.973265108,0
+PSL.US,D,20140221,000000,39.9465,40.0278,39.8195,39.8355,14284.685870726,0
+PSL.US,D,20140224,000000,40.0577,40.3582,40.0577,40.2759,18945.781592005,0
+PSL.US,D,20140225,000000,40.3949,40.5665,40.3404,40.376,20965.858543873,0
+PSL.US,D,20140226,000000,40.3215,40.5854,40.2302,40.3305,226584.29007887,0
+PSL.US,D,20140227,000000,40.4307,40.5854,40.2302,40.5854,36842.211833262,0
+PSL.US,D,20140228,000000,40.5665,40.8602,40.5487,40.6935,16586.001080864,0
+PSL.US,D,20140303,000000,40.1013,41.0517,40.0477,40.3215,31243.655251086,0
+PSL.US,D,20140304,000000,40.8066,41.1588,40.6202,41.1519,140048.5884386,0
+PSL.US,D,20140305,000000,41.0616,41.133,40.8899,41.0061,82269.750711967,0
+PSL.US,D,20140306,000000,41.0061,41.1142,40.9723,40.9991,7154.9432157513,0
+PSL.US,D,20140307,000000,40.9435,41.0427,40.8979,40.8979,2741.8210125167,0
+PSL.US,D,20140310,000000,40.9723,41.0348,40.9346,41.0249,7363.6038589833,0
+PSL.US,D,20140311,000000,41.0348,41.0348,40.7402,40.7402,1108.8246741795,0
+PSL.US,D,20140312,000000,40.3672,40.8801,40.3672,40.7769,6498.7206131232,0
+PSL.US,D,20140313,000000,40.7491,40.7491,40.2302,40.266,2485.7833150243,0
+PSL.US,D,20140314,000000,40.4584,40.6579,40.4495,40.4772,3735.731129554,0
+PSL.US,D,20140317,000000,40.6935,40.7224,40.5755,40.6677,2780.1258648974,0
+PSL.US,D,20140318,000000,40.7867,40.8502,40.7867,40.8235,2711.5803395845,0
+PSL.US,D,20140319,000000,40.8066,40.8324,40.4684,40.4684,4412.1141808035,0
+PSL.US,D,20140320,000000,40.4962,40.6677,40.4962,40.6579,3376.8751440923,0
+PSL.US,D,20140321,000000,40.8324,40.8701,40.6935,40.7302,3025.075315648,0
+PSL.US,D,20140324,000000,40.6935,40.6935,40.4297,40.4862,1024.1507899695,0
+PSL.US,D,20140325,000000,40.7402,40.7402,40.394,40.5397,2975.6822165255,0
+PSL.US,D,20140326,000000,40.6499,40.6499,40.4962,40.5755,1095.7203825756,0
+PSL.US,D,20140327,000000,40.0269,40.0567,39.9813,40.0567,1117.8968760592,0
+PSL.US,D,20140328,000000,40.3125,40.3125,40.2124,40.2124,1244.9077023743,0
+PSL.US,D,20140331,000000,40.6579,40.8414,40.6499,40.8414,13761.522228999,0
+PSL.US,D,20140401,000000,40.9177,41.1956,40.7302,41.1956,7503.7189769023,0
+PSL.US,D,20140402,000000,41.1152,41.1152,40.9177,41.0061,4855.6440504754,0
+PSL.US,D,20140403,000000,40.7769,40.7769,40.5309,40.6579,1567.4748803175,0
+PSL.US,D,20140404,000000,40.8166,40.8166,39.8533,39.8533,4970.5586076176,0
+PSL.US,D,20140407,000000,39.6538,39.7382,39.2968,39.2968,5159.0588022281,0
+PSL.US,D,20140408,000000,39.2431,39.4356,39.0785,39.4356,1557.3946560067,0
+PSL.US,D,20140409,000000,39.3533,39.6083,39.3533,39.5527,2105.7588585101,0
+PSL.US,D,20140410,000000,39.6906,39.7095,39.4168,39.4168,2314.419501742,0
+PSL.US,D,20140411,000000,38.8682,38.8682,38.6014,38.6014,1206.6028499936,0
+PSL.US,D,20140414,000000,38.6102,38.7869,38.3285,38.6102,2776.0937751732,0
+PSL.US,D,20140415,000000,38.6014,38.7422,38.2025,38.7422,1788.2317927223,0
+PSL.US,D,20140416,000000,38.9396,39.2531,38.9317,39.2531,89603.113898018,0
+PSL.US,D,20140417,000000,39.2531,39.6083,39.2243,39.6083,2013.0207948514,0
+PSL.US,D,20140421,000000,39.4981,39.7193,39.4981,39.7193,2208.5771464794,0
+PSL.US,D,20140422,000000,39.8345,40.009,39.8345,39.9723,10965.268005205,0
+PSL.US,D,20140423,000000,39.883,39.883,39.645,39.7005,9951.1974395459,0
+PSL.US,D,20140424,000000,39.6261,39.8345,39.6261,39.636,1284.2205771861,0
+PSL.US,D,20140425,000000,39.1787,39.1966,39.1063,39.1588,12914.783386898,0
+PSL.US,D,20140428,000000,39.4426,39.4426,38.7621,39.0487,1767.0633216698,0
+PSL.US,D,20140429,000000,39.1886,39.2154,39.0319,39.1251,4851.6119607511,0
+PSL.US,D,20140430,000000,38.8334,39.2531,38.8246,39.2531,11537.824746054,0
+PSL.US,D,20140501,000000,39.4426,39.5348,39.3066,39.3156,11522.704409588,0
+PSL.US,D,20140502,000000,39.6171,39.636,39.5616,39.5616,997.94220676159,0
+PSL.US,D,20140505,000000,39.3811,39.39,39.3623,39.3623,927.38063658653,0
+PSL.US,D,20140506,000000,39.2968,39.2968,38.9922,38.9922,1057.4155301949,0
+PSL.US,D,20140507,000000,38.7422,38.8939,38.7422,38.8682,832.62652806573,0
+PSL.US,D,20140508,000000,38.9664,39.4356,38.9664,39.4356,1046.3272834531,0
+PSL.US,D,20140509,000000,38.5924,38.9763,38.5924,38.9396,1743.8788057551,0
+PSL.US,D,20140512,000000,39.6708,39.8185,39.0418,39.8185,843.71477480753,0
+PSL.US,D,20140513,000000,39.9376,40.1003,39.893,39.893,3427.2762656459,0
+PSL.US,D,20140514,000000,39.5913,39.5913,39.5913,39.5913,228.82109185342,0
+PSL.US,D,20140515,000000,39.1152,39.3334,38.9218,39.1787,1430.3838296916,0
+PSL.US,D,20140516,000000,39.2531,39.4068,39.2531,39.4068,581.62894272873,0
+PSL.US,D,20140519,000000,39.636,39.7005,39.5815,39.7005,2233.7777072563,0
+PSL.US,D,20140521,000000,39.5348,39.5348,39.4426,39.4981,6029.9901826746,0
+PSL.US,D,20140522,000000,39.6171,39.645,39.6083,39.6083,1248.9397920986,0
+PSL.US,D,20140523,000000,39.7005,39.8345,39.645,39.7828,2795.2462013635,0
+PSL.US,D,20140527,000000,40.2749,40.3125,40.1747,40.2293,1746.9028730483,0
+PSL.US,D,20140528,000000,40.138,40.1935,40.0725,40.0923,2268.0504699127,0
+PSL.US,D,20140529,000000,40.4029,40.4029,40.4029,40.4029,179.42799273087,0
+PSL.US,D,20140530,000000,40.6022,40.6499,40.5397,40.6499,1510.0176017463,0
+PSL.US,D,20140602,000000,40.5944,40.6935,40.505,40.6846,3770.0038922105,0
+PSL.US,D,20140603,000000,40.6677,40.6677,40.5219,40.6202,1109.8326966106,0
+PSL.US,D,20140604,000000,40.5219,41.0149,40.5219,40.9991,2903.1046014883,0
+PSL.US,D,20140605,000000,40.9822,41.2431,40.8414,41.2431,990.88604974409,0
+PSL.US,D,20140606,000000,41.3433,41.3811,41.2987,41.3811,1118.9048984903,0
+PSL.US,D,20140609,000000,41.5447,41.5636,41.3721,41.5636,654.20655776593,0
+PSL.US,D,20140610,000000,41.2719,41.2987,41.2154,41.2987,916.29238984474,0
+PSL.US,D,20140611,000000,41.2531,41.3344,41.2531,41.3344,634.04610914449,0
+PSL.US,D,20140612,000000,41.3344,41.3344,41.0249,41.1598,1532.1940952299,0
+PSL.US,D,20140613,000000,41.2054,41.2054,41.1677,41.1677,729.80824009636,0
+PSL.US,D,20140616,000000,41.2054,41.4237,41.1677,41.4068,5286.0696285432,0
+PSL.US,D,20140617,000000,41.5536,41.7094,41.5536,41.6916,2835.5670986064,0
+PSL.US,D,20140618,000000,41.8284,42.0368,41.8284,42.01,2971.6501268012,0
+PSL.US,D,20140619,000000,42.0467,42.2758,42.0467,42.0903,584.65301002194,0
+PSL.US,D,20140620,000000,42.0705,42.1131,42.0228,42.1131,905.20414310294,0
+PSL.US,D,20140623,000000,42.1816,42.1816,42.0318,42.0418,3039.187629683,0
+PSL.US,D,20140624,000000,41.8988,42.005,41.6846,41.6846,2509.9758533701,0
+PSL.US,D,20140625,000000,41.4624,42.0705,41.4624,42.0318,2882.9441528668,0
+PSL.US,D,20140626,000000,41.7223,41.9783,41.7223,41.889,3379.8992113855,0
+PSL.US,D,20140627,000000,41.9971,42.1816,41.9783,42.1816,2090.638522044,0
+PSL.US,D,20140630,000000,42.1231,42.3929,42.1231,42.3453,5389.8959389437,0
+PSL.US,D,20140701,000000,42.5765,42.6787,42.5665,42.6787,1167.2899751817,0
+PSL.US,D,20140702,000000,42.5765,42.5765,42.4733,42.4733,1740.8547384619,0
+PSL.US,D,20140703,000000,42.5854,42.9068,42.5854,42.7679,1934.3950452278,0
+PSL.US,D,20140707,000000,42.6597,42.7778,42.6042,42.622,2416.2297672803,0
+PSL.US,D,20140708,000000,42.3373,42.373,42.2718,42.2808,2335.5879727946,0
+PSL.US,D,20140709,000000,42.3929,42.5665,42.3929,42.5665,1459.6164801927,0
+PSL.US,D,20140710,000000,42.3929,42.4643,42.383,42.4643,2724.6846311885,0
+PSL.US,D,20140711,000000,42.3185,42.4643,42.3185,42.4643,4683.272214762,0
+PSL.US,D,20140714,000000,42.6132,42.6132,42.6132,42.6132,305.43079661491,0
+PSL.US,D,20140715,000000,42.0795,42.0795,42.0418,42.0418,444.53789210289,0
+PSL.US,D,20140716,000000,41.7481,41.8403,41.7481,41.8403,1948.5073592628,0
+PSL.US,D,20140717,000000,41.9346,41.9505,41.5754,41.5754,3745.8113538647,0
+PSL.US,D,20140718,000000,42.0863,42.0943,42.0863,42.0943,863.87522342898,0
+PSL.US,D,20140721,000000,41.8403,41.8403,41.7391,41.8314,1644.0845850789,0
+PSL.US,D,20140722,000000,42.1131,42.1528,42.1131,42.1528,493.93099122544,0
+PSL.US,D,20140723,000000,42.0705,42.1131,41.9971,41.9971,1106.8086293174,0
+PSL.US,D,20140724,000000,41.889,42.2015,41.889,42.2015,1501.9534222978,0
+PSL.US,D,20140725,000000,42.005,42.0418,41.9683,41.9683,1127.9771003699,0
+PSL.US,D,20140728,000000,41.7758,42.005,41.5656,41.7124,2914.1928482301,0
+PSL.US,D,20140729,000000,42.143,42.143,41.6033,41.6033,2192.4487875823,0
+PSL.US,D,20140730,000000,41.4078,41.4446,41.3889,41.4446,597.75730162588,0
+PSL.US,D,20140731,000000,40.6906,40.6906,40.4257,40.4257,2139.0235987355,0
+PSL.US,D,20140801,000000,40.38,40.6072,40.38,40.5914,1037.2550815734,0
+PSL.US,D,20140804,000000,40.756,40.756,40.6261,40.6906,1373.9345735516,0
+PSL.US,D,20140805,000000,40.8781,40.888,40.5914,40.5914,528.20375388189,0
+PSL.US,D,20140806,000000,40.8582,40.9882,40.8582,40.9604,1449.536255882,0
+PSL.US,D,20140807,000000,41.0061,41.0061,41.0061,41.0061,225.7970245602,0
+PSL.US,D,20140808,000000,40.8037,41.2243,40.8037,41.2154,839.68268508324,0
+PSL.US,D,20140811,000000,41.7124,41.757,41.7034,41.7034,1149.1455714224,0
+PSL.US,D,20140812,000000,41.7223,41.7223,41.5933,41.6221,1195.5146032518,0
+PSL.US,D,20140813,000000,41.7391,41.8503,41.7391,41.8503,1211.6429621489,0
+PSL.US,D,20140815,000000,42.9425,42.9812,42.4455,42.4455,1137.0493022496,0
+PSL.US,D,20140818,000000,42.9514,42.9514,42.9514,42.9514,318.53508821885,0
+PSL.US,D,20140819,000000,42.9514,43.127,42.8125,43.0913,1499.9373774356,0
+PSL.US,D,20140820,000000,43.1796,43.2172,43.127,43.2172,2196.4808773066,0
+PSL.US,D,20140821,000000,43.1092,43.2074,43.1012,43.1012,1038.2631040045,0
+PSL.US,D,20140822,000000,42.9247,43.3482,42.9247,43.2719,2377.9249148996,0
+PSL.US,D,20140825,000000,43.3651,43.3751,43.3106,43.3106,2502.9196963526,0
+PSL.US,D,20140826,000000,43.4851,43.4851,43.4376,43.4762,1110.8407190417,0
+PSL.US,D,20140827,000000,43.3651,43.4117,43.3651,43.3939,1646.1006299411,0
+PSL.US,D,20140828,000000,43.4663,43.4663,43.4663,43.4663,177.41194786873,0
+PSL.US,D,20140829,000000,43.5486,43.5576,43.4941,43.503,762.06495789067,0
+PSL.US,D,20140902,000000,43.6886,43.8165,43.6886,43.8165,3285.1451028647,0
+PSL.US,D,20140903,000000,44.5318,44.5318,43.7173,43.7629,1657.1888766829,0
+PSL.US,D,20140904,000000,43.8541,43.8541,43.5219,43.5219,762.06495789067,0
+PSL.US,D,20140905,000000,43.4564,43.7074,43.4564,43.7074,1011.0464983655,0
+PSL.US,D,20140908,000000,43.7907,43.7907,43.7907,43.7907,107.85840012474,0
+PSL.US,D,20140909,000000,43.6488,43.6588,43.503,43.5119,4561.3015006022,0
+PSL.US,D,20140910,000000,43.7986,43.8264,43.7986,43.8264,1136.0412798185,0
+PSL.US,D,20140911,000000,43.9336,43.9336,43.9336,43.9336,1069.5117993677,0
+PSL.US,D,20140916,000000,44.1181,44.1181,44.1181,44.1181,372.96829949676,0
+PSL.US,D,20140917,000000,44.0079,44.0258,44.0079,44.0258,1038.2631040045,0
+PSL.US,D,20140918,000000,44.1181,44.1925,44.1101,44.1925,1178.3782219235,0
+PSL.US,D,20140919,000000,44.1161,44.4475,44.0893,44.125,1191.4825135275,0
+PSL.US,D,20140922,000000,44.1528,44.1528,43.7311,43.7599,3357.7227179019,0
+PSL.US,D,20140923,000000,43.6647,43.6934,43.3442,43.4077,1902.1383274335,0
+PSL.US,D,20140924,000000,43.4722,43.7778,43.4722,43.7778,1081.6080685406,0
+PSL.US,D,20140925,000000,43.0962,43.5179,43.0307,43.1131,1687.4295496151,0
+PSL.US,D,20140926,000000,43.0675,43.3621,43.0586,43.3621,1719.6862674094,0
+PSL.US,D,20140929,000000,43.3264,43.3264,43.3264,43.3264,464.69834072434,0
+PSL.US,D,20140930,000000,43.5536,43.5814,43.4077,43.4077,704.60767931955,0
+PSL.US,D,20141001,000000,42.756,42.9018,42.7203,42.746,2129.9513968558,0
+PSL.US,D,20141002,000000,42.872,42.872,42.872,42.872,318.53508821885,0
+PSL.US,D,20141003,000000,43.3264,43.3264,43.3264,43.3264,390.10468082499,0
+PSL.US,D,20141006,000000,43.4524,43.4524,43.2778,43.3711,1276.1563977376,0
+PSL.US,D,20141007,000000,43.2967,43.2967,43.2034,43.2034,1124.9530330767,0
+PSL.US,D,20141008,000000,42.8919,42.9018,42.7917,42.9018,1929.3549330724,0
+PSL.US,D,20141009,000000,43.3354,43.3899,42.8085,42.8085,2208.5771464794,0
+PSL.US,D,20141010,000000,42.7203,42.8632,42.505,42.5238,1844.6810488623,0
+PSL.US,D,20141013,000000,42.256,42.3026,41.7699,41.7699,8493.5970042153,0
+PSL.US,D,20141014,000000,41.9376,42.0645,41.883,41.9544,2184.3846081337,0
+PSL.US,D,20141015,000000,41.4564,41.7323,40.8156,41.7323,3468.6051853198,0
+PSL.US,D,20141016,000000,41.2838,41.7323,41.2838,41.4931,1583.6032392146,0
+PSL.US,D,20141017,000000,41.9376,42.1667,41.7323,42.0358,3062.3721455977,0
+PSL.US,D,20141020,000000,42.2223,42.5715,41.8543,42.5715,3179.3027476021,0
+PSL.US,D,20141021,000000,42.7729,43.6002,42.7729,43.5536,3308.3296187793,0
+PSL.US,D,20141022,000000,43.6746,43.7311,43.3442,43.3442,5709.4390495936,0
+PSL.US,D,20141023,000000,43.7401,43.8046,43.6459,43.8046,5968.5008143792,0
+PSL.US,D,20141024,000000,43.6459,43.7311,43.5536,43.7311,4630.8550483462,0
+PSL.US,D,20141027,000000,43.7311,43.8958,43.7223,43.8135,2323.4917036217,0
+PSL.US,D,20141028,000000,43.9395,44.51,43.9395,44.4831,3692.3861650179,0
+PSL.US,D,20141029,000000,44.5585,44.5585,44.3363,44.4286,4998.7832356876,0
+PSL.US,D,20141030,000000,44.383,44.7966,44.383,44.622,3232.7279364489,0
+PSL.US,D,20141031,000000,45.2569,45.2569,45,45.0297,2463.6068215407,0
+PSL.US,D,20141103,000000,45.1627,45.2857,45.1627,45.247,4507.8763117554,0
+PSL.US,D,20141104,000000,45.1815,45.3939,45.0615,45.2093,3919.1912120092,0
+PSL.US,D,20141105,000000,45.6449,45.7242,45.3294,45.3294,4336.5124984731,0
+PSL.US,D,20141106,000000,45.4792,45.5327,45.4792,45.5327,740.89648683815,0
+PSL.US,D,20141107,000000,45.6359,45.6359,45.5704,45.5704,1230.7953883393,0
+PSL.US,D,20141110,000000,45.5605,45.8085,45.5605,45.8085,1257.0039715472,0
+PSL.US,D,20141111,000000,45.8799,45.9146,45.6716,45.6716,2099.7107239236,0
+PSL.US,D,20141112,000000,45.5069,45.9831,45.5069,45.9732,1074.5519115231,0
+PSL.US,D,20141113,000000,46.2212,46.2212,45.9732,45.9732,943.50899548369,0
+PSL.US,D,20141114,000000,45.8442,45.8442,45.7331,45.7331,675.37502881845,0
+PSL.US,D,20141117,000000,45.8174,46.0109,45.8174,45.9444,1963.6276957289,0
+PSL.US,D,20141118,000000,46.2212,46.2212,46.1855,46.2212,889.07578420578,0
+PSL.US,D,20141119,000000,45.9921,46.37,45.9921,46.37,3804.2766548669,0
+PSL.US,D,20141120,000000,46.1855,46.2499,46.0754,46.0754,3256.9204747947,0
+PSL.US,D,20141121,000000,46.6478,46.6478,46.0853,46.0853,2220.6734156523,0
+PSL.US,D,20141124,000000,46.2589,46.2678,46.0853,46.1239,1766.0552992387,0
+PSL.US,D,20141125,000000,46.1508,46.2856,46.0506,46.2856,1849.7211610177,0
+PSL.US,D,20141126,000000,46.37,46.4503,46.3144,46.4503,1500.9453998667,0
+PSL.US,D,20141128,000000,46.8928,46.8928,46.6577,46.6577,1351.758080068,0
+PSL.US,D,20141201,000000,46.5288,46.5645,46.2043,46.2678,126854.58283829,0
+PSL.US,D,20141202,000000,46.6845,46.6845,46.2499,46.4693,95196.630368039,0
+PSL.US,D,20141203,000000,46.7906,46.8283,46.3611,46.7708,60181.96320231,0
+PSL.US,D,20141204,000000,46.7241,46.8928,46.5645,46.7708,115522.39466818,0
+PSL.US,D,20141205,000000,46.9285,47.1448,46.9285,47.125,100585.51828455,0
+PSL.US,D,20141208,000000,46.996,47.2172,46.5545,46.7163,19178.634773582,0
+PSL.US,D,20141209,000000,46.3144,46.6378,45.9921,46.6101,44842.885868683,0
+PSL.US,D,20141210,000000,46.5188,46.8838,46.1428,46.1508,23092.785873436,0
+PSL.US,D,20141211,000000,46.3611,46.743,46.3611,46.4891,9389.7289454386,0
+PSL.US,D,20141212,000000,46.2678,46.2678,45.5972,45.6061,25355.796231193,0
+PSL.US,D,20141215,000000,45.871,45.871,44.9335,45.2569,10676.973589918,0
+PSL.US,D,20141216,000000,45.2192,45.7529,44.8522,45.1448,18068.802076971,0
+PSL.US,D,20141217,000000,45.3472,46.0952,45.0813,46.0754,16218.072893523,0
+PSL.US,D,20141218,000000,46.4503,46.7708,46.3224,46.7708,8388.7626713838,0
+PSL.US,D,20141219,000000,46.7817,47.0436,46.6488,46.9295,7106.5581390598,0
+PSL.US,D,20141222,000000,47.0803,47.2628,46.989,47.2628,23071.617402383,0
+PSL.US,D,20141223,000000,47.5952,47.6795,47.3174,47.5217,18283.51085479,0
+PSL.US,D,20141224,000000,47.5397,47.614,47.373,47.5217,6128.7763809197,0
+PSL.US,D,20141226,000000,47.8352,47.8997,47.5753,47.5952,16394.47681896,0
+PSL.US,D,20141229,000000,47.9444,47.9444,47.4474,47.5565,8560.1264846661,0
+PSL.US,D,20141230,000000,47.5485,47.5485,47.3174,47.3273,15105.216129618,0
+PSL.US,D,20141231,000000,47.364,47.4752,46.9593,46.9593,10068.128041551,0
+PSL.US,D,20150102,000000,47.0525,47.0525,45.9534,46.2589,6925.1141014668,0
+PSL.US,D,20150105,000000,46.0009,46.1428,45.6696,45.8164,73279.198649234,0
+PSL.US,D,20150106,000000,46.1229,46.1229,45.3452,45.8353,47887.113610522,0
+PSL.US,D,20150107,000000,46.2043,46.4791,45.9335,46.4791,18524.428215816,0
+PSL.US,D,20150108,000000,46.867,47.0992,46.4693,47.0803,26377.930976301,0
+PSL.US,D,20150109,000000,46.9692,47.2628,46.6944,46.6944,34707.220324251,0
+PSL.US,D,20150112,000000,46.6289,46.6289,46.3859,46.3859,16716.035974472,0
+PSL.US,D,20150113,000000,46.8095,47.2182,46.0744,46.2401,113494.25353686,0
+PSL.US,D,20150114,000000,46.0843,46.4891,46.0009,46.4325,94792.413373179,0
+PSL.US,D,20150115,000000,47.236,47.236,46.3046,46.5843,24856.825127812,0
+PSL.US,D,20150116,000000,46.6388,47.2093,46.6388,47.2093,11490.447691793,0
+PSL.US,D,20150120,000000,47.6051,47.6051,46.8938,47.4752,26308.377428556,0
+PSL.US,D,20150121,000000,47.1567,47.5565,47.1567,47.5565,8943.1750084736,0
+PSL.US,D,20150122,000000,47.614,48.2946,47.3085,48.2946,22603.894994365,0
+PSL.US,D,20150123,000000,48.1794,48.1794,47.8174,47.9533,14839.098207815,0
+PSL.US,D,20150126,000000,47.9533,48.4523,47.9533,48.4523,71736.924329693,0
+PSL.US,D,20150127,000000,48.1418,48.2351,47.5485,47.9077,46965.781108521,0
+PSL.US,D,20150128,000000,48.736,48.736,47.373,47.3829,20096.943208289,0
+PSL.US,D,20150129,000000,47.236,47.8799,47.127,47.8799,9734.4726168654,0
+PSL.US,D,20150130,000000,47.4384,47.4384,46.989,46.998,19916.507193127,0
+PSL.US,D,20150202,000000,46.7341,47.2023,46.3413,47.2023,7029.9484342983,0
+PSL.US,D,20150203,000000,47.3462,47.4573,47.1745,47.4573,9230.4614013292,0
+PSL.US,D,20150204,000000,47.5217,48.0277,47.4017,47.7162,21584.784316551,0
+PSL.US,D,20150205,000000,47.8174,48.5743,47.5852,47.6418,16364.236146028,0
+PSL.US,D,20150206,000000,47.6418,47.8264,47.4672,47.4672,15985.219711945,0
+PSL.US,D,20150209,000000,47.5317,47.614,47.1567,47.3462,22749.05022444,0
+PSL.US,D,20150210,000000,47.614,47.8174,47.2727,47.8174,11287.835183148,0
+PSL.US,D,20150211,000000,47.614,47.8709,47.494,47.7529,13149.652613338,0
+PSL.US,D,20150212,000000,48.3779,48.736,48.0089,48.4801,32249.661637296,0
+PSL.US,D,20150213,000000,48.4801,48.5554,48.3313,48.4612,9192.1565489485,0
+PSL.US,D,20150217,000000,48.3501,48.7738,48.3034,48.5356,25088.670286959,0
+PSL.US,D,20150218,000000,48.9513,49.2816,48.7638,49.2638,20373.141354402,0
+PSL.US,D,20150219,000000,49.2271,49.2906,49.1268,49.1656,13918.773728247,0
+PSL.US,D,20150220,000000,49.3105,49.5852,48.7271,49.3828,21490.030208031,0
+PSL.US,D,20150223,000000,49.6427,49.6427,49.3471,49.494,20030.413727838,0
+PSL.US,D,20150224,000000,49.863,49.863,49.5028,49.724,15342.101400921,0
+PSL.US,D,20150225,000000,49.3739,49.6328,49.2033,49.4295,38902.609682374,0
+PSL.US,D,20150226,000000,49.2033,49.5575,49.1368,49.4393,9392.7530127318,0
+PSL.US,D,20150227,000000,49.731,49.8272,49.5028,49.5942,29867.704632673,0
+PSL.US,D,20150302,000000,49.7082,49.7499,49.3739,49.7499,20067.710557788,0
+PSL.US,D,20150303,000000,49.5475,49.7797,49.235,49.494,12582.135984644,0
+PSL.US,D,20150304,000000,49.2906,49.4672,49.117,49.4017,31782.94725171,0
+PSL.US,D,20150305,000000,49.4205,49.5207,49.1855,49.4205,25927.344949611,0
+PSL.US,D,20150306,000000,48.9334,49.2122,48.4979,48.5079,15295.732369091,0
+PSL.US,D,20150309,000000,48.86,49.0326,48.7638,48.9771,6943.2585052261,0
+PSL.US,D,20150310,000000,48.4801,48.6001,48.2162,48.3958,18659.50322158,0
+PSL.US,D,20150311,000000,48.3958,48.4701,47.9722,48.3034,10521.738135533,0
+PSL.US,D,20150312,000000,48.86,49.2816,48.8025,49.2172,10738.462958213,0
+PSL.US,D,20150313,000000,48.9603,49.108,48.6101,48.9235,8570.2067089768,0
+PSL.US,D,20150316,000000,49.2638,49.494,49.1656,49.494,14970.141123855,0
+PSL.US,D,20150317,000000,49.1855,49.3471,49.0326,49.244,26360.794594972,0
+PSL.US,D,20150318,000000,49.0803,49.7797,48.8511,49.614,18007.312708675,0
+PSL.US,D,20150319,000000,49.614,49.7797,49.4295,49.6615,30808.189560863,0
+PSL.US,D,20150320,000000,50.2816,50.2816,49.8471,50.1437,33775.80759794,0
+PSL.US,D,20150323,000000,50.1725,50.4384,49.9959,50.2082,14127.434371478,0
+PSL.US,D,20150324,000000,50.2995,50.5137,49.9205,49.9205,17899.454308551,0
+PSL.US,D,20150325,000000,50.3828,50.5703,49.6615,49.6993,17144.445507678,0
+PSL.US,D,20150326,000000,49.614,49.8749,49.3283,49.614,43133.279825584,0
+PSL.US,D,20150327,000000,49.5942,50.0624,49.5663,50.0435,45614.023028453,0
+PSL.US,D,20150330,000000,50.3084,50.5217,50.1249,50.3629,9704.2319439332,0
+PSL.US,D,20150331,000000,50.2172,50.3262,49.9294,49.977,25310.435221795,0
+PSL.US,D,20150401,000000,49.8471,50.0525,49.3818,49.9682,9382.6727884211,0
+PSL.US,D,20150402,000000,50.107,50.4582,50.107,50.4116,16499.311151792,0
+PSL.US,D,20150406,000000,50.3461,50.7251,50.1725,50.5901,18656.479154287,0
+PSL.US,D,20150407,000000,50.4949,50.6556,50.3084,50.3084,24188.506256012,0
+PSL.US,D,20150408,000000,50.4116,50.5991,50.2082,50.5217,22212.78229111,0
+PSL.US,D,20150409,000000,50.6724,50.6724,50.1437,50.5039,40058.811410814,0
+PSL.US,D,20150410,000000,50.6089,50.8768,50.4949,50.7349,14231.260681879,0
+PSL.US,D,20150413,000000,50.6894,50.8004,50.2995,50.3461,31489.612724268,0
+PSL.US,D,20150414,000000,50.4859,50.5039,50.1437,50.234,22321.648713665,0
+PSL.US,D,20150415,000000,50.3729,50.5039,50.0336,50.0435,16258.393790765,0
+PSL.US,D,20150416,000000,50.0336,50.0892,49.741,49.7905,28252.852698095,0
+PSL.US,D,20150417,000000,49.4096,49.4096,49.0961,49.3183,9487.5071212526,0
+PSL.US,D,20150420,000000,49.5018,49.7707,49.5018,49.7172,7557.1441657492,0
+PSL.US,D,20150421,000000,49.741,49.9116,49.6239,49.8094,36085.186987527,0
+PSL.US,D,20150422,000000,49.4007,49.9116,49.4007,49.6427,56285.956506216,0
+PSL.US,D,20150423,000000,49.7092,49.865,49.6239,49.7905,13696.00077098,0
+PSL.US,D,20150424,000000,49.7509,49.7509,49.5018,49.5376,14629.429542152,0
+PSL.US,D,20150427,000000,49.7707,49.7707,48.993,49.0218,23074.641469676,0
+PSL.US,D,20150428,000000,48.9632,49.1051,48.4354,48.7588,38148.608903931,0
+PSL.US,D,20150429,000000,48.6706,48.7588,48.1239,48.2529,10027.807144307,0
+PSL.US,D,20150430,000000,48.1904,48.1904,47.6022,47.6874,24909.242294228,0
+PSL.US,D,20150501,000000,47.9523,48.2361,47.8342,48.1804,69228.964521185,0
+PSL.US,D,20150504,000000,48.2698,48.4543,47.9156,48.0763,309798.55780875,0
+PSL.US,D,20150505,000000,48.0664,48.1051,47.5724,47.6874,461085.58833137,0
+PSL.US,D,20150506,000000,47.743,47.8889,47.49,47.7876,153884.7043275,0
+PSL.US,D,20150507,000000,47.8531,48.2618,47.7509,48.2072,99320.450133555,0
+PSL.US,D,20150508,000000,48.5951,48.7975,48.3054,48.4543,41730.112601532,0
+PSL.US,D,20150511,000000,48.7132,48.8263,48.4256,48.5198,19733.047110672,0
+PSL.US,D,20150512,000000,48.3699,48.4543,47.9156,48.3799,70758.134549121,0
+PSL.US,D,20150513,000000,48.5386,48.6606,48.3054,48.4256,14250.41310807,0
+PSL.US,D,20150514,000000,48.7588,49.2003,48.6239,49.1438,19840.905510796,0
+PSL.US,D,20150515,000000,49.364,49.364,49.1527,49.3451,6547.1056898147,0
+PSL.US,D,20150518,000000,49.3183,49.4384,49.2251,49.3372,33833.264876511,0
+PSL.US,D,20150519,000000,49.2618,49.485,49.233,49.4195,28516.954575036,0
+PSL.US,D,20150520,000000,49.2618,49.6527,49.2618,49.5018,17981.104125468,0
+PSL.US,D,20150521,000000,49.5207,49.5475,49.364,49.4285,16173.719906555,0
+PSL.US,D,20150522,000000,49.4195,49.4195,49.2518,49.2518,5175.1871611253,0
+PSL.US,D,20150526,000000,49.242,49.242,48.8164,48.8739,5944.3082760335,0
+PSL.US,D,20150527,000000,48.983,49.3451,48.983,49.3451,5066.3207385695,0
+PSL.US,D,20150528,000000,49.355,49.355,49.2518,49.3372,5307.2380995957,0
+PSL.US,D,20150529,000000,49.2985,49.3085,49.0118,49.1626,13372.425570606,0
+PSL.US,D,20150601,000000,48.9632,49.1725,48.8065,49.1051,17802.684155168,0
+PSL.US,D,20150602,000000,48.8263,48.993,48.8164,48.8739,3684.3219855693,0
+PSL.US,D,20150603,000000,49.0386,49.1051,48.9196,49.0862,3772.0199370726,0
+PSL.US,D,20150604,000000,49.0485,49.0575,48.7588,48.7786,13047.8423478,0
+PSL.US,D,20150605,000000,48.6706,48.6706,48.4454,48.5486,11108.407190417,0
+PSL.US,D,20150608,000000,48.4454,48.6795,48.4454,48.6418,14342.143149297,0
+PSL.US,D,20150609,000000,48.5584,48.6418,48.4354,48.5108,8139.781130909,0
+PSL.US,D,20150610,000000,48.8551,49.1725,48.6507,49.1725,2712.5883620156,0
+PSL.US,D,20150611,000000,49.1825,49.3818,49.1825,49.2003,8445.2119275239,0
+PSL.US,D,20150612,000000,49.0673,49.2003,49.0673,49.1051,3234.7439813111,0
+PSL.US,D,20150615,000000,48.6418,49.0575,48.6418,48.8739,7654.9223415632,0
+PSL.US,D,20150616,000000,49.1527,49.4662,48.7975,49.4662,9487.5071212526,0
+PSL.US,D,20150617,000000,49.6993,49.7092,49.4582,49.6894,6901.9295855522,0
+PSL.US,D,20150618,000000,50.0892,50.3917,50.0892,50.3828,2372.8848027442,0
+PSL.US,D,20150619,000000,50.5842,50.6229,50.5078,50.5078,3010.963001613,0
+PSL.US,D,20150622,000000,50.3024,51.1794,50.3024,50.7112,8280.9042712591,0
+PSL.US,D,20150623,000000,50.6764,50.7766,50.5356,50.7568,2910.1607585058,0
+PSL.US,D,20150624,000000,50.8253,50.8253,50.3759,50.4622,5054.2244693966,0
+PSL.US,D,20150625,000000,50.4344,50.7291,50.357,50.6596,4516.9485136351,0
+PSL.US,D,20150626,000000,50.8054,50.8521,50.6764,50.7191,43450.806891372,0
+PSL.US,D,20150629,000000,50.228,50.2569,49.743,49.8203,25701.547925051,0
+PSL.US,D,20150630,000000,49.8937,50.0733,49.8402,49.8402,101230.65264043,0
+PSL.US,D,20150701,000000,50.1934,50.3947,50.0356,50.3947,11507.584073122,0
+PSL.US,D,20150702,000000,50.3947,50.5931,49.8402,50.0356,8926.0386271454,0
+PSL.US,D,20150706,000000,49.8937,50.2757,49.7182,50.1189,847467.64231841,0
+PSL.US,D,20150707,000000,50.228,50.6854,49.8015,50.6764,264135.14168117,0
+PSL.US,D,20150708,000000,50.5157,50.5842,49.9414,50.0912,126044.13280372,0
+PSL.US,D,20150709,000000,50.3947,50.6318,50.0167,50.0544,83780.776336144,0
+PSL.US,D,20150710,000000,50.5257,50.6854,50.3858,50.6596,84100.319446794,0
+PSL.US,D,20150713,000000,51.0773,51.1794,50.9274,51.1794,73453.586529809,0
+PSL.US,D,20150714,000000,51.2776,51.476,51.0861,51.2211,103987.59398942,0
+PSL.US,D,20150715,000000,51.2211,51.3441,50.9741,51.0098,142934.55665876,0
+PSL.US,D,20150716,000000,51.2776,51.5395,51.2498,51.5038,75926.265553229,0
+PSL.US,D,20150717,000000,51.4006,51.4661,51.231,51.362,67106.069281346,0
+PSL.US,D,20150720,000000,51.3361,51.608,51.2498,51.5881,90772.419918062,0
+PSL.US,D,20150721,000000,51.6268,51.7598,51.105,51.2965,68291.503660288,0
+PSL.US,D,20150722,000000,51.3361,51.6556,51.3361,51.608,59364.457010711,0
+PSL.US,D,20150723,000000,51.598,51.978,51.1973,51.2211,63883.421569208,0
+PSL.US,D,20150724,000000,51.3441,51.5881,50.8342,50.9562,36563.997642286,0
+PSL.US,D,20150727,000000,51.2211,51.2211,50.5842,50.8153,94963.777186461,0
+PSL.US,D,20150728,000000,51.1418,51.5782,50.8908,51.5593,56568.202786916,0
+PSL.US,D,20150729,000000,52.0425,52.5157,51.6993,52.0495,106900.77881522,0
+PSL.US,D,20150730,000000,52.098,52.6754,51.97,52.5931,79151.93733266,0
+PSL.US,D,20150731,000000,52.9354,53.0841,52.7836,52.8679,46030.336292486,0
+PSL.US,D,20150803,000000,52.8679,53.1298,52.8114,53.1298,66703.868331348,0
+PSL.US,D,20150804,000000,53.2984,53.3926,53.0206,53.2796,103243.67343529,0
+PSL.US,D,20150805,000000,53.6595,54.338,53.6595,54.3113,121097.76673444,0
+PSL.US,D,20150806,000000,54.6635,54.6635,53.4016,53.4661,132486.4041607,0
+PSL.US,D,20150807,000000,53.9403,53.9403,53.3629,53.6793,41083.970223215,0
+PSL.US,D,20150810,000000,53.9323,54.4065,53.7994,53.8748,86467.156114952,0
+PSL.US,D,20150811,000000,54.096,54.096,53.4096,53.5941,50677.319699729,0
+PSL.US,D,20150812,000000,53.0474,53.474,52.729,53.4473,96360.896275927,0
+PSL.US,D,20150813,000000,53.7915,53.9403,53.4661,53.7637,40434.803777604,0
+PSL.US,D,20150814,000000,53.9125,54.1148,53.603,54.1148,37105.305687772,0
+PSL.US,D,20150817,000000,54.1803,54.338,53.7726,54.3302,287042.45142729,0
+PSL.US,D,20150818,000000,54.5077,54.5077,54.0493,54.096,222623.76994718,0
+PSL.US,D,20150819,000000,54.5692,54.5692,53.5118,53.7448,38286.707976989,0
+PSL.US,D,20150820,000000,53.6793,53.6793,52.8401,52.8401,30542.07163906,0
+PSL.US,D,20150821,000000,52.1377,52.3114,51.485,51.4939,79475.512533034,0
+PSL.US,D,20150824,000000,49.0961,50.983,35.1748,49.9414,190978.92176853,0
+PSL.US,D,20150825,000000,50.6764,51.3908,49.4017,49.4295,108191.04752699,0
+PSL.US,D,20150826,000000,49.9225,50.7112,49.2707,50.6676,107224.35401559,0
+PSL.US,D,20150827,000000,51.1893,51.726,50.8153,51.5108,177773.82792148,0
+PSL.US,D,20150828,000000,51.4294,51.9314,51.2498,51.598,37963.132776614,0
+PSL.US,D,20150831,000000,51.5395,51.6467,51.2053,51.4195,104537.97423678,0
+PSL.US,D,20150901,000000,50.2469,50.6129,49.9702,50.0356,70659.348350876,0
+PSL.US,D,20150902,000000,51.0584,51.0584,50.228,50.7112,61730.285656438,0
+PSL.US,D,20150903,000000,50.7568,51.4572,50.7568,51.1328,128196.26069405,0
+PSL.US,D,20150904,000000,50.5654,50.7866,50.3114,50.6596,17206.942898404,0
+PSL.US,D,20150908,000000,51.4006,51.7985,51.0961,51.7985,75068.438464386,0
+PSL.US,D,20150909,000000,52.2379,52.3292,51.1229,51.1516,46030.336292486,0
+PSL.US,D,20150910,000000,51.0861,51.5296,50.9562,51.1516,25913.232635576,0
+PSL.US,D,20150911,000000,51.0961,51.5108,50.9374,51.5108,162932.71366881,0
+PSL.US,D,20150914,000000,51.5782,51.5782,51.1715,51.2588,33445.176240548,0
+PSL.US,D,20150915,000000,51.4294,51.9135,51.1973,51.8083,91519.364539487,0
+PSL.US,D,20150916,000000,52.1933,52.3114,51.9215,52.3114,37105.305687772,0
+PSL.US,D,20150917,000000,52.6684,53.0663,52.2122,52.4214,168053.46761865,0
+PSL.US,D,20150918,000000,52.4046,52.4046,51.598,51.598,28716.543016388,0
+PSL.US,D,20150921,000000,52.098,52.2577,51.7598,51.8937,46417.416906018,0
+PSL.US,D,20150922,000000,55.3103,55.3103,51.0475,51.3718,139364.14120791,0
+PSL.US,D,20150923,000000,51.4661,51.5296,51.1973,51.4294,28870.770448342,0
+PSL.US,D,20150924,000000,51.1506,51.3431,50.9264,51.3431,25071.53390563,0
+PSL.US,D,20150925,000000,51.608,51.978,51.2668,51.4294,47278.268062154,0
+PSL.US,D,20150928,000000,51.0088,51.1318,49.7707,49.9294,38150.624948794,0
+PSL.US,D,20150929,000000,49.9294,50.0147,49.2866,49.603,75320.444072154,0
+PSL.US,D,20150930,000000,49.9592,50.2261,49.6695,50.1447,58561.063133147,0
+PSL.US,D,20151001,000000,50.1547,50.2915,49.7509,50.2915,23963.717253882,0
+PSL.US,D,20151002,000000,49.8848,50.9086,49.7707,50.9086,23317.574875565,0
+PSL.US,D,20151005,000000,51.1883,51.7885,51.1883,51.7429,204151.75889779,0
+PSL.US,D,20151006,000000,51.6556,51.8282,51.0376,51.1129,99931.311726786,0
+PSL.US,D,20151007,000000,51.4572,51.5593,50.982,51.5108,102814.25587965,0
+PSL.US,D,20151008,000000,51.3908,52.0425,51.3351,52.0058,99500.886148717,0
+PSL.US,D,20151009,000000,52.0247,52.5256,52.0247,52.4899,425179.82933658,0
+PSL.US,D,20151012,000000,52.4324,52.8312,52.4324,52.7846,117800.5253624,0
+PSL.US,D,20151013,000000,52.6307,52.7756,52.2577,52.2945,501149.43985435,0
+PSL.US,D,20151014,000000,52.348,52.4324,51.5495,51.6368,47709.701662653,0
+PSL.US,D,20151015,000000,51.7885,51.9215,51.4195,51.9215,54584.414642566,0
+PSL.US,D,20151016,000000,52.1179,52.3947,51.978,52.3382,128937.15718089,0
+PSL.US,D,20151019,000000,52.2845,52.5167,52.2122,52.4622,76881.870817886,0
+PSL.US,D,20151020,000000,52.3669,52.5644,52.2757,52.4224,102079.4075274,0
+PSL.US,D,20151021,000000,52.5941,52.6407,52.1377,52.1467,111962.05944163,0
+PSL.US,D,20151022,000000,52.4522,52.976,52.4224,52.976,137751.30531819,0
+PSL.US,D,20151023,000000,53.3351,53.3351,52.7677,53.0117,140006.25149649,0
+PSL.US,D,20151026,000000,52.9462,53.0216,52.8689,52.976,224786.98608427,0
+PSL.US,D,20151027,000000,52.7677,52.8411,52.4422,52.6307,81124.637230269,0
+PSL.US,D,20151028,000000,52.6864,53.3083,52.5842,53.3083,188681.63864812,0
+PSL.US,D,20151029,000000,53.2241,53.2241,52.6605,52.7944,166119.07257342,0
+PSL.US,D,20151030,000000,52.8877,53.1129,52.7944,52.8124,67799.588713924,0
+PSL.US,D,20151102,000000,52.9562,53.2051,52.8124,53.0941,183441.9380514,0
+PSL.US,D,20151103,000000,53.0484,53.1129,52.6952,52.8788,155996.5113206,0
+PSL.US,D,20151104,000000,53.0216,53.1674,52.3847,52.4046,119398.24091565,0
+PSL.US,D,20151105,000000,52.5067,52.7846,52.4622,52.6952,98747.893392706,0
+PSL.US,D,20151106,000000,52.7756,53.0851,52.6307,53.0851,58237.487932772,0
+PSL.US,D,20151109,000000,53.0484,53.0484,52.3947,52.6219,232235.26382746,0
+PSL.US,D,20151110,000000,52.471,52.9949,52.471,52.9949,82522.764342167,0
+PSL.US,D,20151111,000000,53.0673,53.1774,52.851,52.8599,26647.072965396,0
+PSL.US,D,20151112,000000,52.5256,52.5256,51.9602,51.978,45990.015395243,0
+PSL.US,D,20151113,000000,51.855,51.9215,51.4483,51.4661,45342.864994495,0
+PSL.US,D,20151116,000000,51.3718,51.97,51.3718,51.9602,30945.280611489,0
+PSL.US,D,20151117,000000,52.2122,52.3114,51.8083,51.9403,43411.494016561,0
+PSL.US,D,20151118,000000,52.4522,52.7131,51.9403,52.6764,50394.065396598,0
+PSL.US,D,20151119,000000,52.7131,52.851,52.4622,52.5742,83274.749075746,0
+PSL.US,D,20151120,000000,52.9174,53.0941,52.7131,52.7399,25250.961898362,0
+PSL.US,D,20151123,000000,52.8312,53.3262,52.8312,53.2141,289687.50228642,0
+PSL.US,D,20151124,000000,53.9045,53.9045,52.8788,53.2607,551755.18996146,0
+PSL.US,D,20151125,000000,53.3936,53.849,53.3936,53.7468,19876.186295884,0
+PSL.US,D,20151127,000000,53.8391,54.0712,53.7925,53.9601,10099.376736914,0
+PSL.US,D,20151130,000000,54.0712,54.0712,53.2339,53.2429,53186.287530668,0
+PSL.US,D,20151201,000000,53.4581,53.728,53.3183,53.7181,36318.040169105,0
+PSL.US,D,20151202,000000,53.6615,53.7746,53.2994,53.3738,41712.976220203,0
+PSL.US,D,20151203,000000,53.4581,53.6615,52.4899,52.6694,46836.754237344,0
+PSL.US,D,20151204,000000,52.7489,53.6714,52.7489,53.6714,52435.31081952,0
+PSL.US,D,20151207,000000,53.6328,53.8213,53.2607,53.6526,76826.429584176,0
+PSL.US,D,20151208,000000,53.3183,53.6903,53.1674,53.6238,48290.322582951,0
+PSL.US,D,20151209,000000,53.4393,53.8391,52.8222,52.9661,56196.242509851,0
+PSL.US,D,20151210,000000,52.9462,53.2518,52.851,52.9562,23748.000453633,0
+PSL.US,D,20151211,000000,52.4135,52.6764,52.0345,52.1555,22992.99165276,0
+PSL.US,D,20151214,000000,52.0782,52.4135,51.7786,52.3114,51127.905726419,0
+PSL.US,D,20151215,000000,52.5544,53.0584,52.5544,52.8976,46954.692861779,0
+PSL.US,D,20151216,000000,53.1308,53.8391,53.1308,53.7656,127436.21178103,0
+PSL.US,D,20151217,000000,53.8013,53.8391,53.1606,53.2141,29657.027944579,0
+PSL.US,D,20151218,000000,52.9978,53.1556,52.359,52.359,34758.629468235,0
+PSL.US,D,20151221,000000,52.7151,52.8827,52.4919,52.8262,30433.205216504,0
+PSL.US,D,20151222,000000,53.0524,53.3788,52.6794,53.3301,63945.918959935,0
+PSL.US,D,20151223,000000,53.5464,53.7805,53.5186,53.7528,34290.907060218,0
+PSL.US,D,20151224,000000,53.6298,53.6298,53.4998,53.5464,3983.7046475978,0
+PSL.US,D,20151228,000000,53.3986,53.4998,53.1596,53.4998,30203.37610222,0
+PSL.US,D,20151229,000000,53.733,53.9571,53.7061,53.844,28328.454380425,0
+PSL.US,D,20151230,000000,53.8083,53.8083,53.5375,53.5375,36918.821538024,0
+PSL.US,D,20151231,000000,53.4076,53.4165,52.9641,52.9978,127216.46289105,0
+PSL.US,D,20160104,000000,52.2498,52.2498,51.6556,51.8758,53382.851904728,0
+PSL.US,D,20160105,000000,52.0712,52.4452,52.0712,52.4165,89654.523042003,0
+PSL.US,D,20160106,000000,51.8292,52.4354,51.8292,52.2399,51300.277562132,0
+PSL.US,D,20160107,000000,51.617,52.0147,51.2568,51.362,55620.661701708,0
+PSL.US,D,20160108,000000,51.6467,51.6467,51.0078,51.0941,76316.370234054,0
+PSL.US,D,20160111,000000,51.2945,51.5842,50.9443,51.5296,81674.009455203,0
+PSL.US,D,20160112,000000,51.8659,52.0643,51.4393,51.9978,52494.784142953,0
+PSL.US,D,20160113,000000,52.1298,52.1298,50.2747,50.3451,78951.340868877,0
+PSL.US,D,20160114,000000,50.4483,50.9443,50.0684,50.6368,247318.30346359,0
+PSL.US,D,20160115,000000,49.6655,50.0257,49.1626,49.7955,46534.347508022,0
+PSL.US,D,20160119,000000,50.2707,50.2707,49.4612,49.8799,140913.47168446,0
+PSL.US,D,20160120,000000,49.2092,49.73,48.1309,49.3392,108384.58783376,0
+PSL.US,D,20160121,000000,49.5138,49.607,49.0505,49.3372,68078.810927331,0
+PSL.US,D,20160122,000000,49.8699,50.4106,49.6933,50.3719,27350.672622285,0
+PSL.US,D,20160125,000000,50.2707,50.3451,49.8699,49.8789,23068.593335089,0
+PSL.US,D,20160126,000000,50.0297,50.6993,50.0297,50.4761,17674.665306422,0
+PSL.US,D,20160127,000000,50.4205,50.8352,49.9245,50.1874,22361.969610908,0
+PSL.US,D,20160128,000000,50.4761,50.6824,50.23,50.5901,45599.910714419,0
+PSL.US,D,20160129,000000,50.7538,51.9205,50.7538,51.9185,47134.120854511,0
+PSL.US,D,20160201,000000,51.7438,52.4066,51.7181,52.1952,95282.312274679,0
+PSL.US,D,20160202,000000,51.856,51.8659,51.4572,51.608,78146.938968881,0
+PSL.US,D,20160203,000000,51.7697,51.7995,50.5802,51.112,96875.995738204,0
+PSL.US,D,20160204,000000,50.859,50.8848,50.2221,50.4304,31132.772783668,0
+PSL.US,D,20160205,000000,50.4582,50.6298,49.5783,49.6557,53832.429908986,0
+PSL.US,D,20160208,000000,49.2618,49.2618,48.5158,49.0108,219973.6789759,0
+PSL.US,D,20160209,000000,48.6576,49.6655,48.6576,49.3392,54771.906814746,0
+PSL.US,D,20160210,000000,49.5872,50.1407,49.478,49.5217,42975.020303906,0
+PSL.US,D,20160211,000000,48.9374,49.3392,48.6309,49.1338,81410.915600693,0
+PSL.US,D,20160212,000000,49.5048,49.7925,49.3758,49.7856,151291.06261235,0
+PSL.US,D,20160216,000000,50.3252,50.859,50.1794,50.7926,43777.40615904,0
+PSL.US,D,20160217,000000,50.9721,51.2876,50.9284,51.1695,21541.439352015,0
+PSL.US,D,20160218,000000,51.1596,51.1596,50.5802,50.9344,28652.029580799,0
+PSL.US,D,20160219,000000,50.8024,51.2062,50.5703,51.1695,20241.090415932,0
+PSL.US,D,20160222,000000,51.5495,51.7438,51.4483,51.4939,54677.152706224,0
+PSL.US,D,20160223,000000,51.4294,51.6953,51.3461,51.5693,33579.243223881,0
+PSL.US,D,20160224,000000,51.2756,51.9532,50.9711,51.9046,27716.584764765,0
+PSL.US,D,20160225,000000,52.0257,52.3877,51.7786,52.3877,36016.641462214,0
+PSL.US,D,20160226,000000,52.7885,52.7885,52.1377,52.2687,26424.300008129,0
+PSL.US,D,20160229,000000,52.2767,52.4066,51.9512,51.9512,25462.646608887,0
+PSL.US,D,20160301,000000,52.1565,52.5772,52.11,52.4552,92456.825400384,0
+PSL.US,D,20160302,000000,52.4254,52.5474,52.2142,52.5474,123472.66758205,0
+PSL.US,D,20160303,000000,52.4165,52.7617,52.1467,52.7439,136942.87132847,0
+PSL.US,D,20160304,000000,52.4919,52.7617,52.3302,52.6536,25617.882063271,0
+PSL.US,D,20160307,000000,52.4354,52.5812,52.2687,52.4066,47087.751822681,0
+PSL.US,D,20160308,000000,52.223,52.5474,52.1804,52.2498,31231.558981913,0
+PSL.US,D,20160309,000000,52.6893,52.6893,52.2498,52.4552,80411.965371501,0
+PSL.US,D,20160310,000000,52.6724,52.7786,51.984,52.3401,119588.75715513,0
+PSL.US,D,20160311,000000,52.6724,52.7439,52.5197,52.7062,36074.098740785,0
+PSL.US,D,20160314,000000,52.6724,52.6724,52.4452,52.6069,41801.682194138,0
+PSL.US,D,20160315,000000,52.3064,52.724,52.3064,52.5385,28081.488884813,0
+PSL.US,D,20160316,000000,52.4919,53.0157,52.3788,52.9214,37163.770988774,0
+PSL.US,D,20160317,000000,52.8163,53.1724,52.7895,53.0722,35903.742949934,0
+PSL.US,D,20160318,000000,53.2101,53.3688,53.0068,53.1258,44877.15863134,0
+PSL.US,D,20160321,000000,53.0336,53.0336,52.8262,52.8917,24255.035736462,0
+PSL.US,D,20160322,000000,52.7151,52.8729,52.5385,52.7151,52662.115866511,0
+PSL.US,D,20160323,000000,52.4066,52.7617,52.4066,52.5385,88968.059766443,0
+PSL.US,D,20160324,000000,52.359,52.3788,52.0812,52.3064,16225.12905054,0
+PSL.US,D,20160328,000000,52.4641,52.7518,52.3133,52.6249,80258.745961978,0
+PSL.US,D,20160329,000000,52.6337,53.2617,52.6337,53.2191,22639.175779453,0
+PSL.US,D,20160330,000000,53.4453,53.4711,53.1903,53.2289,47219.802761151,0
+PSL.US,D,20160331,000000,53.2191,53.3153,53.1089,53.1824,24676.38911265,0
+PSL.US,D,20160401,000000,52.9601,53.5821,52.9314,53.5821,16811.798105424,0
+PSL.US,D,20160404,000000,53.5375,53.5375,53.0801,53.1645,59387.641526625,0
+PSL.US,D,20160405,000000,52.9799,53.1039,52.8539,52.9135,40013.450401415,0
+PSL.US,D,20160406,000000,53.0722,53.4076,52.9314,53.4076,57346.396103704,0
+PSL.US,D,20160407,000000,53.2101,53.472,52.6794,52.9314,46175.491522561,0
+PSL.US,D,20160408,000000,53.0891,53.2696,52.9403,53.0524,13117.395895544,0
+PSL.US,D,20160411,000000,53.2944,53.3391,52.6893,52.6893,26810.372599231,0
+PSL.US,D,20160412,000000,52.724,53.0256,52.6536,52.9403,29667.108168889,0
+PSL.US,D,20160413,000000,53.1556,53.1556,52.5147,52.6982,24690.501426685,0
+PSL.US,D,20160414,000000,52.6724,52.8133,52.3401,52.3788,24307.452902877,0
+PSL.US,D,20160415,000000,52.2965,52.6536,52.2965,52.6437,44245.128567057,0
+PSL.US,D,20160418,000000,52.5871,52.8163,52.4829,52.7439,82673.967706828,0
+PSL.US,D,20160419,000000,52.8917,52.8917,52.6794,52.7786,21040.452203772,0
+PSL.US,D,20160420,000000,52.6546,52.7151,52.3977,52.4254,61721.213454558,0
+PSL.US,D,20160421,000000,52.3302,52.3302,51.5108,51.5108,51517.002384813,0
+PSL.US,D,20160422,000000,51.3143,51.5495,51.2658,51.5395,18317.783617446,0
+PSL.US,D,20160425,000000,51.476,51.865,51.2658,51.8193,15875.345266958,0
+PSL.US,D,20160426,000000,51.9502,52.092,51.7995,51.8659,38163.729240398,0
+PSL.US,D,20160427,000000,51.9135,52.1199,51.6556,52.0257,32215.38887464,0
+PSL.US,D,20160428,000000,51.734,52.4165,51.734,52.1298,48813.486224676,0
+PSL.US,D,20160429,000000,52.1665,52.5286,51.9612,52.3064,37522.626974236,0
+PSL.US,D,20160502,000000,52.3222,52.8729,52.3222,52.8163,42386.33520416,0
+PSL.US,D,20160503,000000,52.5672,52.724,52.11,52.231,15629.387793777,0
+PSL.US,D,20160504,000000,52.0257,52.35,51.7905,52.2042,73062.473826552,0
+PSL.US,D,20160505,000000,52.2965,52.6337,52.0653,52.2042,19793.528456536,0
+PSL.US,D,20160506,000000,52.2767,52.7617,52.1665,52.7439,45022.313861414,0
+PSL.US,D,20160509,000000,52.724,53.1616,52.724,53.0991,52209.513794959,0
+PSL.US,D,20160510,000000,53.4541,53.7061,53.349,53.6863,25895.088231817,0
+PSL.US,D,20160511,000000,53.4809,53.733,53.2379,53.2846,32700.247663986,0
+PSL.US,D,20160512,000000,53.5098,53.6863,53.2656,53.5821,13314.968292034,0
+PSL.US,D,20160513,000000,53.5375,53.5583,53.0157,53.1824,27220.637728676,0
+PSL.US,D,20160516,000000,53.1556,53.4631,53.1556,53.4076,21207.783927331,0
+PSL.US,D,20160517,000000,53.1903,53.1903,52.3302,52.4165,46176.499544992,0
+PSL.US,D,20160518,000000,52.223,52.3222,51.6823,51.9413,85343.211104306,0
+PSL.US,D,20160519,000000,51.9612,52.11,51.6823,52.0345,39261.465667836,0
+PSL.US,D,20160520,000000,52.0613,52.0862,51.8292,51.9046,55851.498838424,0
+PSL.US,D,20160523,000000,51.97,52.1487,51.8093,52.0345,32901.8521502,0
+PSL.US,D,20160524,000000,52.3302,52.8539,52.3302,52.7786,35282.801132393,0
+PSL.US,D,20160525,000000,52.7984,52.8262,52.6337,52.6982,33503.641541551,0
+PSL.US,D,20160526,000000,52.7339,53.0097,52.7339,52.9799,31494.652836423,0
+PSL.US,D,20160527,000000,53.0891,53.0991,52.9403,53.0336,10530.810337413,0
+PSL.US,D,20160531,000000,53.1089,53.1089,52.6249,52.8451,12286.785412341,0
+PSL.US,D,20160601,000000,52.6724,53.2656,52.6724,53.2656,21294.473856403,0
+PSL.US,D,20160602,000000,53.2289,53.3301,53.0336,53.3034,31772.867027399,0
+PSL.US,D,20160603,000000,53.3788,53.4541,53.2656,53.3986,19516.322287991,0
+PSL.US,D,20160606,000000,53.4076,53.606,53.3133,53.601,28443.368937568,0
+PSL.US,D,20160607,000000,53.5821,53.8033,53.5643,53.5643,14532.65938877,0
+PSL.US,D,20160608,000000,53.6486,53.8262,53.5821,53.7726,22393.218306271,0
+PSL.US,D,20160609,000000,53.7805,54.0732,53.6863,54.0216,25037.261142974,0
+PSL.US,D,20160610,000000,53.733,53.8321,53.4809,53.6198,34383.645123877,0
+PSL.US,D,20160613,000000,53.472,53.5286,52.9601,52.9701,12724.267147426,0
+PSL.US,D,20160614,000000,52.9116,53.1169,52.6982,53.0891,10064.095951826,0
+PSL.US,D,20160615,000000,53.1089,53.3133,53.1089,53.1089,12867.406332638,0
+PSL.US,D,20160616,000000,53.0336,53.3589,52.8729,53.3589,112611.22588724,0
+PSL.US,D,20160617,000000,53.3818,53.3818,52.9403,53.0633,14149.610864962,0
+PSL.US,D,20160620,000000,53.3331,53.9215,53.3331,53.5405,33093.376412104,0
+PSL.US,D,20160621,000000,53.7111,53.8033,53.6625,53.7012,19498.177884232,0
+PSL.US,D,20160622,000000,53.6526,53.8956,53.5504,53.5504,25709.612104499,0
+PSL.US,D,20160623,000000,53.8877,54.0653,53.8033,54.0653,8076.2757177514,0
+PSL.US,D,20160624,000000,52.8639,53.5583,52.1347,52.7974,21184.599411416,0
+PSL.US,D,20160627,000000,52.6229,52.6229,52.0207,52.4046,29291.1158021,0
+PSL.US,D,20160628,000000,52.7776,52.8729,52.5326,52.8729,29861.656498086,0
+PSL.US,D,20160629,000000,53.1664,53.5038,53.1664,53.5038,15926.754410943,0
+PSL.US,D,20160630,000000,53.7111,54.8262,53.6625,54.8262,26027.139170287,0
+PSL.US,D,20160701,000000,54.7696,55.0355,54.5464,54.5712,18566.765157921,0
+PSL.US,D,20160705,000000,54.5632,54.9621,54.5632,54.7795,10652.781051572,0
+PSL.US,D,20160706,000000,54.8054,54.8887,54.5385,54.8162,15410.646926234,0
+PSL.US,D,20160707,000000,54.9105,54.9869,54.5285,54.7052,27239.790154867,0
+PSL.US,D,20160708,000000,54.8162,55.2567,54.6287,55.2567,113507.35782847,0
+PSL.US,D,20160711,000000,55.2666,55.2954,55.0157,55.0999,23397.208647619,0
+PSL.US,D,20160712,000000,55.1347,55.2756,54.8142,54.9075,57298.011027012,0
+PSL.US,D,20160713,000000,54.9958,55.0544,54.8549,54.9591,13660.719985892,0
+PSL.US,D,20160714,000000,54.9204,55.2002,54.9105,54.9294,11429.966345929,0
+PSL.US,D,20160715,000000,54.9769,55.1267,54.9432,55.0612,20155.40850929,0
+PSL.US,D,20160718,000000,55.0355,55.0901,54.8917,54.9581,13721.201331756,0
+PSL.US,D,20160719,000000,54.8262,54.9581,54.7755,54.9581,12463.189337778,0
+PSL.US,D,20160720,000000,55.0157,55.0434,54.9006,54.9204,9473.3948072176,0
+PSL.US,D,20160721,000000,54.7052,54.7497,54.474,54.6664,7961.3611606092,0
+PSL.US,D,20160722,000000,54.7319,55.1446,54.7319,55.0801,11812.006847306,0
+PSL.US,D,20160725,000000,54.9581,55.1555,54.8917,55.0256,14788.697086262,0
+PSL.US,D,20160726,000000,55.0612,55.1079,54.6089,54.6575,9330.2556220054,0
+PSL.US,D,20160727,000000,54.7597,54.7597,53.842,54.0752,29288.091734806,0
+PSL.US,D,20160728,000000,54.093,54.8649,54.093,54.7795,13333.112695794,0
+PSL.US,D,20160729,000000,54.8917,55.5116,54.8917,55.3609,18503.259744764,0
+PSL.US,D,20160801,000000,55.3321,55.5037,55.3321,55.3906,7916.0001512109,0
+PSL.US,D,20160802,000000,55.3142,55.3142,54.8747,54.9869,4114.7475636372,0
+PSL.US,D,20160803,000000,54.9581,54.9581,54.5812,54.6188,9041.9612067187,0
+PSL.US,D,20160804,000000,54.7597,54.9997,54.7597,54.9869,13771.60245331,0
+PSL.US,D,20160805,000000,55.1436,55.2766,55.0355,55.0801,6777.9428265303,0
+PSL.US,D,20160808,000000,55.2101,55.2101,54.8936,55.0544,61733.309723731,0
+PSL.US,D,20160809,000000,54.9869,55.2746,54.9869,55.0612,12370.451274119,0
+PSL.US,D,20160810,000000,55.0444,55.3421,55.0444,55.3053,14847.162387264,0
+PSL.US,D,20160811,000000,55.4769,55.4769,55.1912,55.2854,10716.28646473,0
+PSL.US,D,20160812,000000,55.2756,55.4194,55.2756,55.3609,9476.4188745108,0
+PSL.US,D,20160815,000000,55.4671,55.4671,55.3421,55.3509,38371.381861199,0
+PSL.US,D,20160816,000000,55.2289,55.2289,54.7597,54.7696,21160.40687307,0
+PSL.US,D,20160817,000000,54.6952,54.7795,54.59,54.714,12104.333352317,0
+PSL.US,D,20160818,000000,54.7419,55.0851,54.7419,55.0444,11246.506263474,0
+PSL.US,D,20160819,000000,54.846,55.0057,54.8073,54.9392,102595.51501211,0
+PSL.US,D,20160822,000000,54.9769,55.0801,54.9105,54.9759,4706.4567306766,0
+PSL.US,D,20160823,000000,55.1169,55.1169,54.8073,54.8361,13390.569974364,0
+PSL.US,D,20160824,000000,54.7795,54.7984,54.5534,54.5712,13060.946639404,0
+PSL.US,D,20160825,000000,54.5385,54.7497,54.5385,54.6,7516.8232685063,0
+PSL.US,D,20160826,000000,54.8311,55.0305,54.3827,54.5712,23298.422449374,0
+PSL.US,D,20160829,000000,54.3758,54.8024,54.3758,54.7805,7396.8685992087,0
+PSL.US,D,20160830,000000,54.5464,54.5553,54.3093,54.4055,21266.249228333,0
+PSL.US,D,20160831,000000,54.356,54.356,54.0503,54.2825,9998.5744938063,0
+PSL.US,D,20160901,000000,54.1972,54.1972,53.8698,54.0553,41916.59675128,0
+PSL.US,D,20160902,000000,54.1873,54.5444,54.1873,54.5285,9927.0049012002,0
+PSL.US,D,20160906,000000,54.5385,54.5802,54.2637,54.5097,42487.137447267,0
+PSL.US,D,20160907,000000,54.4909,54.4909,54.1109,54.3004,12056.956298056,0
+PSL.US,D,20160908,000000,54.0831,54.216,53.842,53.8788,27494.819829929,0
+PSL.US,D,20160909,000000,53.4284,53.4284,52.3947,52.3947,26462.60486051,0
+PSL.US,D,20160912,000000,52.2419,53.1298,51.8401,53.0811,28445.38498243,0
+PSL.US,D,20160913,000000,52.6516,52.8381,52.2102,52.4422,30569.288244699,0
+PSL.US,D,20160914,000000,52.4135,52.6417,52.2459,52.2825,27512.964233687,0
+PSL.US,D,20160915,000000,52.4899,52.7518,52.471,52.7429,5867.698571272,0
+PSL.US,D,20160916,000000,52.5881,52.5881,52.2945,52.5207,9168.9720330338,0
+PSL.US,D,20160919,000000,52.6447,52.8391,52.6,52.6347,17324.88152284,0
+PSL.US,D,20160920,000000,52.8867,52.8867,52.6259,52.7022,8341.3856171234,0
+PSL.US,D,20160921,000000,52.6912,53.2161,52.5107,53.2161,11181.992827885,0
+PSL.US,D,20160922,000000,53.3569,53.6585,53.3569,53.6386,102016.91013667,0
+PSL.US,D,20160923,000000,53.3867,53.4194,53.226,53.226,36800.882913588,0
+PSL.US,D,20160926,000000,53.0951,53.0951,52.8867,52.8956,11018.693194051,0
+PSL.US,D,20160927,000000,52.9056,53.0594,52.8004,52.8719,12256.544739408,0
+PSL.US,D,20160928,000000,52.9254,52.9641,52.6169,52.8669,45381.169846876,0
+PSL.US,D,20160929,000000,52.8192,52.9929,52.4949,52.7002,56260.755945439,0
+PSL.US,D,20160930,000000,52.8192,53.2439,52.7647,53.0683,10280.820774507,0
+PSL.US,D,20161003,000000,52.9641,52.9641,52.7369,52.8391,8200.2624767733,0
+PSL.US,D,20161004,000000,52.8004,52.8004,52.2479,52.359,17514.389739881,0
+PSL.US,D,20161005,000000,52.4066,52.7002,52.4066,52.6546,25617.882063271,0
+PSL.US,D,20161006,000000,52.6069,52.8579,52.6069,52.8094,9614.5179475678,0
+PSL.US,D,20161007,000000,52.6645,52.6912,52.2132,52.5107,11896.680731515,0
+PSL.US,D,20161010,000000,52.727,52.9751,52.7012,52.8292,13937.926154437,0
+PSL.US,D,20161011,000000,52.7092,52.7092,52.0683,52.1457,5509.8506082413,0
+PSL.US,D,20161012,000000,52.4046,52.6347,52.3739,52.5395,19131.257719322,0
+PSL.US,D,20161013,000000,52.1635,52.7369,52.1447,52.4829,77634.863573897,0
+PSL.US,D,20161014,000000,52.5037,52.6912,52.3877,52.4354,12988.369024366,0
+PSL.US,D,20161017,000000,52.3401,52.4205,52.2538,52.3302,20620.106850016,0
+PSL.US,D,20161018,000000,52.6824,52.8956,52.5584,52.6912,31528.92559908,0
+PSL.US,D,20161019,000000,52.598,52.598,52.3977,52.4919,29319.34043017,0
+PSL.US,D,20161020,000000,52.4641,52.4641,52.0872,52.1268,6194.2978389394,0
+PSL.US,D,20161021,000000,52.2845,52.5881,52.2845,52.5296,8342.3936395545,0
+PSL.US,D,20161024,000000,52.7181,52.8877,52.7181,52.8192,10298.965178266,0
+PSL.US,D,20161025,000000,52.8669,52.9056,52.6546,52.6546,45718.857361285,0
+PSL.US,D,20161026,000000,52.1228,52.3877,52.0653,52.1635,12856.318085896,0
+PSL.US,D,20161027,000000,52.225,52.225,51.3917,51.4948,42002.278657921,0
+PSL.US,D,20161028,000000,51.1388,51.968,51.1388,51.6586,10619.516311346,0
+PSL.US,D,20161031,000000,51.6675,51.7468,51.6208,51.6765,10148.769836036,0
+PSL.US,D,20161101,000000,51.8322,51.8322,51.2716,51.477,19577.811656286,0
+PSL.US,D,20161102,000000,51.4016,51.721,51.229,51.238,41755.313162308,0
+PSL.US,D,20161103,000000,51.0921,51.0921,50.5654,50.6229,10020.75098729,0
+PSL.US,D,20161104,000000,50.5842,50.6874,50.231,50.2419,43851.999818939,0
+PSL.US,D,20161107,000000,50.5257,51.2111,50.5257,51.1388,70298.476320552,0
+PSL.US,D,20161108,000000,51.1388,51.8034,51.1388,51.6437,62739.316109941,0
+PSL.US,D,20161109,000000,50.5654,51.1863,49.369,51.1863,272836.39130619,0
+PSL.US,D,20161110,000000,51.1863,51.1863,49.6269,49.6993,76179.279183428,0
+PSL.US,D,20161111,000000,49.5455,50.104,49.369,50.0385,22396.242373565,0
+PSL.US,D,20161114,000000,49.9145,50.0187,49.7212,49.8977,205318.04085054,0
+PSL.US,D,20161115,000000,49.4989,50.1695,49.4989,50.0475,20739.053496881,0
+PSL.US,D,20161116,000000,50.0941,50.3927,50.0574,50.3927,10373.558838165,0
+PSL.US,D,20161117,000000,50.1407,50.3262,49.9622,50.2796,71897.199896233,0
+PSL.US,D,20161118,000000,50.1982,50.2617,50.0574,50.1982,20676.556106155,0
+PSL.US,D,20161121,000000,50.0187,50.2717,50.0187,50.2717,13682.896479375,0
+PSL.US,D,20161122,000000,50.114,50.6318,50.114,50.5257,20461.847328337,0
+PSL.US,D,20161123,000000,50.2419,50.4126,50.233,50.4116,37195.019684138,0
+PSL.US,D,20161125,000000,50.3362,50.6874,50.3362,50.6497,7351.5075898104,0
+PSL.US,D,20161128,000000,50.6129,50.8511,50.4969,50.6129,9776.8095589704,0
+PSL.US,D,20161129,000000,50.6774,50.856,50.6129,50.7231,13924.821862833,0
+PSL.US,D,20161130,000000,50.4969,50.7876,49.8015,49.8015,27945.405856618,0
+PSL.US,D,20161201,000000,49.3878,49.3977,48.7201,48.8709,160050.77753837,0
+PSL.US,D,20161202,000000,48.8988,49.1815,48.8988,49.0683,20565.673638737,0
+PSL.US,D,20161205,000000,49.2172,49.5832,49.2172,49.5832,761571.02689945,0
+PSL.US,D,20161206,000000,49.5832,49.859,49.5356,49.859,342917.13478162,0
+PSL.US,D,20161207,000000,49.6219,50.3739,49.6219,50.2617,549713.94453854,0
+PSL.US,D,20161208,000000,50.0098,50.6596,50.0098,50.5554,137280.55884287,0
+PSL.US,D,20161209,000000,50.3362,51.1021,50.3362,51.0544,103884.77570145,0
+PSL.US,D,20161212,000000,50.6318,51.0475,50.6318,50.8263,24487.888918039,0
+PSL.US,D,20161213,000000,50.6874,51.1863,50.6874,51.0445,17029.530950535,0
+PSL.US,D,20161214,000000,50.9781,51.0584,50.5157,50.5356,20872.112457784,0
+PSL.US,D,20161215,000000,50.4502,50.7598,50.356,50.7311,33706.254050196,0
+PSL.US,D,20161216,000000,50.5039,51.0286,50.5039,50.8868,21900.295337478,0
+PSL.US,D,20161219,000000,51.0683,51.0683,50.858,50.9244,22775.258807648,0
+PSL.US,D,20161220,000000,50.8679,51.3024,50.8679,51.3024,25405.189330315,0
+PSL.US,D,20161221,000000,51.1735,51.6417,51.1735,51.5048,17253.311930234,0
+PSL.US,D,20161222,000000,51.4582,51.4582,51.1248,51.2826,21554.543643619,0
+PSL.US,D,20161223,000000,51.1913,51.477,51.1913,51.477,9609.4778354124,0
+PSL.US,D,20161227,000000,51.5425,51.6645,51.4483,51.5723,15768.494889264,0
+PSL.US,D,20161228,000000,51.4225,51.4393,51.1913,51.2261,8259.7358002066,0
+PSL.US,D,20161229,000000,51.235,51.4205,51.235,51.4195,5292.1177631297,0
+PSL.US,D,20161230,000000,51.477,51.477,50.9582,51.0683,22557.525962537,0
+PSL.US,D,20170103,000000,51.4006,51.4671,51.0881,51.3322,23778.241126565,0
+PSL.US,D,20170104,000000,51.4483,51.7875,51.4483,51.7776,29302.204048841,0
+PSL.US,D,20170105,000000,51.6595,51.6595,51.4016,51.5425,10113.489050948,0
+PSL.US,D,20170106,000000,51.4106,51.5822,51.3183,51.3708,41689.791704289,0
+PSL.US,D,20170109,000000,51.6695,51.6795,51.4572,51.5623,24298.380700998,0
+PSL.US,D,20170110,000000,51.485,51.5435,51.3421,51.4294,22411.362710031,0
+PSL.US,D,20170111,000000,51.3908,51.487,51.2171,51.4235,13386.53788464,0
+PSL.US,D,20170112,000000,51.2071,51.3223,50.9582,51.2638,11418.878099187,0
+PSL.US,D,20170113,000000,51.0971,51.4582,51.0971,51.4284,15721.117835004,0
+PSL.US,D,20170117,000000,51.1824,51.721,51.1824,51.6218,27118.827463138,0
+PSL.US,D,20170118,000000,51.6218,51.8659,51.6218,51.8272,4805.2429289217,0
+PSL.US,D,20170119,000000,51.7548,51.8362,51.4582,51.5623,8647.8244361694,0
+PSL.US,D,20170120,000000,51.7598,51.8292,51.5623,51.7598,6814.2316340489,0
+PSL.US,D,20170123,000000,51.7161,51.731,51.5663,51.731,7439.2055413137,0
+PSL.US,D,20170124,000000,51.8272,52.2399,51.7925,52.2012,10114.497073379,0
+PSL.US,D,20170125,000000,52.3044,52.5524,52.3044,52.4374,16109.206470967,0
+PSL.US,D,20170126,000000,52.6079,52.6109,52.3847,52.4175,12766.60408953,0
+PSL.US,D,20170127,000000,52.3897,52.3897,52.1824,52.2845,9479.4429418041,0
+PSL.US,D,20170130,000000,52.2577,52.2577,51.8659,52.1923,6834.3920826703,0
+PSL.US,D,20170131,000000,52.1923,52.4671,52.096,52.4671,5996.7254424492,0
+PSL.US,D,20170201,000000,52.4572,52.4572,52.1923,52.4085,10793.904191923,0
+PSL.US,D,20170202,000000,52.3342,52.5822,52.3342,52.4472,4086.5229355672,0
+PSL.US,D,20170203,000000,52.5722,52.9036,52.5326,52.8232,15349.157557938,0
+PSL.US,D,20170206,000000,52.6774,52.6774,52.2577,52.2577,3333.5301795562,0
+PSL.US,D,20170207,000000,52.6467,52.7707,52.5624,52.7707,5921.1237601188,0
+PSL.US,D,20170208,000000,52.6774,52.7607,52.5891,52.725,4891.932857994,0
+PSL.US,D,20170209,000000,52.9036,53.3708,52.9036,53.3034,6987.6114921933,0
+PSL.US,D,20170210,000000,53.3609,53.4859,53.3599,53.476,3204.5033083789,0
+PSL.US,D,20170213,000000,53.4581,53.5008,53.351,53.3708,3959.5121092521,0
+PSL.US,D,20170214,000000,53.228,53.5156,53.1258,53.4681,7243.6491896857,0
+PSL.US,D,20170215,000000,53.3906,53.724,53.3559,53.7151,6951.3226846747,0
+PSL.US,D,20170216,000000,53.5425,53.6665,53.4274,53.6665,4978.6227870662,0
+PSL.US,D,20170217,000000,53.4681,53.7915,53.3321,53.7627,8077.2837401825,0
+PSL.US,D,20170221,000000,53.8956,54.2865,53.8956,54.2865,6545.0896449526,0
+PSL.US,D,20170222,000000,54.0831,54.2002,54.0375,54.1903,11693.060200439,0
+PSL.US,D,20170223,000000,54.3033,54.3033,54.0513,54.1128,6178.1694800422,0
+PSL.US,D,20170224,000000,53.8004,54.2577,53.8004,54.2577,4248.8145469698,0
+PSL.US,D,20170227,000000,54.2865,54.4333,54.2667,54.3827,2273.0905820681,0
+PSL.US,D,20170228,000000,54.467,54.7052,54.4293,54.4293,6413.0387064821,0
+PSL.US,D,20170301,000000,54.8004,55.0662,54.8004,54.9987,6200.3459735258,0
+PSL.US,D,20170302,000000,54.851,54.9551,54.7924,54.8757,2969.634081939,0
+PSL.US,D,20170303,000000,54.7002,54.9432,54.6942,54.9432,4005.8811410814,0
+PSL.US,D,20170306,000000,54.6575,54.7706,54.589,54.7517,2918.2249379544,0
+PSL.US,D,20170307,000000,54.6575,54.8757,54.6277,54.6277,101456.44966499,0
+PSL.US,D,20170308,000000,54.6664,54.6664,54.5207,54.6257,4504.8522444622,0
+PSL.US,D,20170309,000000,54.8093,54.8142,54.6357,54.6853,6693.2689423202,0
+PSL.US,D,20170310,000000,55.0444,55.0573,54.9244,55.0573,3042.2116969763,0
+PSL.US,D,20170313,000000,55.2369,55.2557,55.0305,55.2557,2852.7034799347,0
+PSL.US,D,20170314,000000,55.096,55.2806,55.096,55.2806,3093.6208409609,0
+PSL.US,D,20170315,000000,55.3817,56.0583,55.3817,56.0583,8772.8192176224,0
+PSL.US,D,20170316,000000,55.9978,56.0206,55.8946,55.972,1498.9293550045,0
+PSL.US,D,20170317,000000,56.1049,56.2963,56.091,56.219,3526.062463891,0
+PSL.US,D,20170320,000000,56.0008,56.1902,56.0008,56.1723,1124.9530330767,0
+PSL.US,D,20170321,000000,55.9045,56.0206,55.8182,55.8182,2383.973049486,0
+PSL.US,D,20170322,000000,55.6178,55.8201,55.6079,55.8113,3807.3007221601,0
+PSL.US,D,20170323,000000,55.6932,56.0483,55.6932,55.7914,1872.9056769324,0
+PSL.US,D,20170324,000000,55.8153,55.8153,55.7914,55.7914,799.36178784035,0
+PSL.US,D,20170327,000000,55.469,55.8381,55.469,55.7993,4436.3067191493,0
+PSL.US,D,20170328,000000,55.6952,56.0781,55.6208,55.9441,3336.5542468494,0
+PSL.US,D,20170329,000000,56.0285,56.1823,55.8808,56.1823,3004.9148670266,0
+PSL.US,D,20170330,000000,56.2478,56.2478,56.0583,56.0781,2747.8691471031,0
+PSL.US,D,20170331,000000,56.1248,56.2835,56.1248,56.1248,4603.6384427073,0
+PSL.US,D,20170403,000000,56.2735,56.2735,55.6952,55.7121,33396.791163857,0
+PSL.US,D,20170404,000000,55.8201,55.8281,55.5891,55.8013,24707.637808013,0
+PSL.US,D,20170405,000000,56.1148,56.228,55.6932,55.8281,8337.3535273991,0
+PSL.US,D,20170406,000000,55.848,56.0821,55.7914,55.9501,1942.4592246764,0
+PSL.US,D,20170407,000000,56.0861,56.098,55.9799,55.9799,4070.39457667,0
+PSL.US,D,20170410,000000,56.1743,56.228,56.1029,56.2101,9256.6699845371,0
+PSL.US,D,20170411,000000,55.9809,56.3033,55.9809,56.3033,3728.6749725365,0
+PSL.US,D,20170412,000000,56.1625,56.2835,55.9809,56.0483,5984.6291732763,0
+PSL.US,D,20170413,000000,55.9809,55.9809,55.6744,55.722,2613.8021637705,0
+PSL.US,D,20170417,000000,55.7914,56.219,55.7914,56.219,1302.3649809454,0
+PSL.US,D,20170418,000000,56.0583,56.4472,56.0583,56.3718,26137.013615274,0
+PSL.US,D,20170419,000000,56.2835,56.7329,56.2835,56.5255,9725.4004149857,0
+PSL.US,D,20170420,000000,56.5443,56.592,56.473,56.5732,3457.516938578,0
+PSL.US,D,20170421,000000,56.5732,56.5732,56.2933,56.3271,1053.3834404706,0
+PSL.US,D,20170424,000000,56.6485,56.9045,56.6485,56.846,2287.2028961031,0
+PSL.US,D,20170425,000000,56.9809,57.0285,56.8955,56.9541,5668.1101299196,0
+PSL.US,D,20170426,000000,56.7785,56.8272,56.7398,56.7398,1430.3838296916,0
+PSL.US,D,20170427,000000,56.714,56.9839,56.6753,56.6852,2389.0131616414,0
+PSL.US,D,20170428,000000,56.4472,56.5255,56.4233,56.5255,2592.633692718,0
+PSL.US,D,20170501,000000,56.5443,56.591,56.2765,56.3033,60756.535988021,0
+PSL.US,D,20170502,000000,56.1336,56.1336,55.7864,55.7864,7693.2271939439,0
+PSL.US,D,20170503,000000,55.7984,55.7984,55.3053,55.469,2373.8928251753,0
+PSL.US,D,20170504,000000,55.5513,55.6952,55.5236,55.6575,5864.6745039787,0
+PSL.US,D,20170505,000000,55.8013,56.0781,55.8013,56.0781,10270.740550196,0
+PSL.US,D,20170508,000000,56.3708,56.5632,56.3222,56.5543,15306.820615833,0
+PSL.US,D,20170509,000000,56.3678,56.4382,56.2001,56.2001,1728.758469289,0
+PSL.US,D,20170510,000000,56.1436,56.6852,56.1436,56.6852,3033.1394950966,0
+PSL.US,D,20170511,000000,56.35,56.6108,56.2597,56.6108,4586.502061379,0
+PSL.US,D,20170512,000000,56.592,56.592,56.228,56.2478,7502.7109544713,0
+PSL.US,D,20170515,000000,56.5345,56.6852,56.5345,56.6852,3062.3721455977,0
+PSL.US,D,20170516,000000,56.7597,56.7597,56.4035,56.4085,3765.9718024862,0
+PSL.US,D,20170517,000000,55.8946,55.9829,55.8946,55.9829,1631.9883159061,0
+PSL.US,D,20170518,000000,55.7518,55.9045,55.6376,55.9045,14248.397063207,0
+PSL.US,D,20170519,000000,56.1625,56.3133,56.1625,56.224,1401.1511791905,0
+PSL.US,D,20170522,000000,56.1049,56.7617,56.1049,56.6922,5558.2356849328,0
+PSL.US,D,20170523,000000,56.705,56.8945,56.6664,56.6664,4466.5473920814,0
+PSL.US,D,20170524,000000,56.8648,57.0484,56.7617,57.0484,4304.2557806788,0
+PSL.US,D,20170525,000000,57.3747,57.3747,57.3231,57.3231,1427.3597623984,0
+PSL.US,D,20170526,000000,57.3539,57.4947,57.3539,57.4947,4016.9693878232,0
+PSL.US,D,20170530,000000,57.4759,57.4759,57.0295,57.217,1767.0633216698,0
+PSL.US,D,20170531,000000,57.4402,57.4759,57.2954,57.466,5973.5409265345,0
+PSL.US,D,20170601,000000,57.7051,58.2765,57.7051,58.2765,2126.9273295626,0
+PSL.US,D,20170602,000000,58.4858,58.4858,58.1713,58.3241,6041.0784294164,0
+PSL.US,D,20170605,000000,58.2765,58.2765,57.7428,57.8082,3278.0889458472,0
+PSL.US,D,20170606,000000,57.6763,57.7784,57.6486,57.6524,24979.803864403,0
+PSL.US,D,20170607,000000,57.7706,57.7706,57.5731,57.7051,2133.9834865801,0
+PSL.US,D,20170608,000000,57.8846,57.8846,57.1982,57.3152,38722.173667212,0
+PSL.US,D,20170609,000000,57.2854,57.4174,56.9342,57.1505,2293.2510306895,0
+PSL.US,D,20170612,000000,56.964,57.334,56.964,57.2656,3796.2124754183,0
+PSL.US,D,20170613,000000,57.1604,57.6763,57.086,57.6763,9005.6723992001,0
+PSL.US,D,20170614,000000,57.7616,58.086,57.6396,57.7051,20524.344719063,0
+PSL.US,D,20170615,000000,57.3449,57.8846,57.3449,57.8846,2701.5001152738,0
+PSL.US,D,20170616,000000,57.7547,57.7547,57.2289,57.4779,3265.9926766743,0
+PSL.US,D,20170619,000000,57.9739,57.9739,57.5761,57.7081,8530.893834165,0
+PSL.US,D,20170620,000000,57.6604,57.6604,57.2974,57.2974,2454.5346196611,0
+PSL.US,D,20170621,000000,57.2289,57.2537,57.1337,57.1337,1638.0364504925,0
+PSL.US,D,20170622,000000,56.9362,57.0503,56.9065,57.0245,1965.643740591,0
+PSL.US,D,20170623,000000,56.9362,57.1962,56.9362,57.0791,1511.0256241774,0
+PSL.US,D,20170626,000000,57.219,57.3152,57.219,57.2437,2024.1090415932,0
+PSL.US,D,20170627,000000,57.3271,57.3271,56.5642,56.593,6251.7551175105,0
+PSL.US,D,20170628,000000,56.724,57.088,56.724,57.088,2000.9245256785,0
+PSL.US,D,20170629,000000,56.8569,56.8569,56.2001,56.4105,33890.722155082,0
+PSL.US,D,20170630,000000,56.5077,56.8102,56.5077,56.8102,4267.9669731602,0
+PSL.US,D,20170703,000000,56.6317,56.8817,56.5265,56.5265,1734.8066038755,0
+PSL.US,D,20170705,000000,56.3331,56.5385,56.3331,56.4482,19521.362400147,0
+PSL.US,D,20170706,000000,56.1823,56.226,56.1823,56.226,1389.0549100177,0
+PSL.US,D,20170707,000000,56.2289,56.458,56.2289,56.458,2373.8928251753,0
+PSL.US,D,20170710,000000,56.351,56.467,56.3043,56.3043,1842.6650040002,0
+PSL.US,D,20170711,000000,56.0285,56.478,56.0285,56.3231,2199.5049445998,0
+PSL.US,D,20170712,000000,56.9452,56.966,56.8013,56.966,3663.1535145168,0
+PSL.US,D,20170713,000000,56.8668,56.8955,56.7904,56.837,2105.7588585101,0
+PSL.US,D,20170714,000000,57.0969,57.3767,57.0969,57.3747,1505.985512022,0
+PSL.US,D,20170717,000000,57.4292,57.4779,57.3281,57.3281,1350.7500576369,0
+PSL.US,D,20170718,000000,57.3807,57.4689,57.3787,57.461,596.74927919481,0
+PSL.US,D,20170719,000000,57.2477,57.8211,57.2477,57.8112,1976.7319873328,0
+PSL.US,D,20170720,000000,57.9074,58.0216,57.9074,58.0216,2374.9008476064,0
+PSL.US,D,20170721,000000,57.8112,57.8826,57.7924,57.8459,2579.5294011141,0
+PSL.US,D,20170724,000000,57.6704,57.9362,57.6704,57.8876,5842.4980104951,0
+PSL.US,D,20170725,000000,57.8976,57.964,57.8331,57.8876,4490.7399304272,0
+PSL.US,D,20170726,000000,58.2368,58.3003,57.8409,57.8409,7182.1598213903,0
+PSL.US,D,20170727,000000,57.7169,57.9471,57.7169,57.9174,3857.7018437138,0
+PSL.US,D,20170728,000000,57.4709,57.4709,57.2437,57.2577,1825.528622672,0
+PSL.US,D,20170731,000000,57.2974,57.3638,57.0592,57.1525,2217.6493483591,0
+PSL.US,D,20170801,000000,57.2359,57.2359,56.967,56.967,1804.3601516194,0
+PSL.US,D,20170802,000000,56.8569,57.088,56.5166,56.848,3885.9264717838,0
+PSL.US,D,20170803,000000,57.7169,57.8688,57.7169,57.7924,14035.704330251,0
+PSL.US,D,20170804,000000,58.4035,58.4035,58.1386,58.2041,3149.0620746699,0
+PSL.US,D,20170807,000000,58.4153,58.7229,58.4153,58.5969,4528.0367603768,0
+PSL.US,D,20170808,000000,58.7378,58.8518,58.456,58.456,1257.0039715472,0
+PSL.US,D,20170809,000000,58.461,58.5651,58.3013,58.3013,2162.2081146501,0
+PSL.US,D,20170810,000000,58.1564,58.2408,58.0741,58.1654,1940.4431798142,0
+PSL.US,D,20170811,000000,58.2903,58.6902,58.2903,58.461,2694.4439582563,0
+PSL.US,D,20170814,000000,58.8608,58.956,58.7775,58.7775,2012.0127724203,0
+PSL.US,D,20170815,000000,58.8112,59.0295,58.8112,58.9412,1274.1403528754,0
+PSL.US,D,20170816,000000,59.1346,59.1346,58.96,59.079,1148.1375489914,0
+PSL.US,D,20170817,000000,59.092,59.092,58.4808,58.4808,1089.6722479892,0
+PSL.US,D,20170818,000000,58.1564,58.2676,57.7914,58.1843,2472.6790234204,0
+PSL.US,D,20170821,000000,58.0811,58.4233,58.0811,58.4114,3828.4691932127,0
+PSL.US,D,20170822,000000,58.5106,58.8062,58.4997,58.8033,3172.2465905846,0
+PSL.US,D,20170823,000000,58.4431,58.6435,58.4431,58.587,1784.199702998,0
+PSL.US,D,20170824,000000,58.5671,58.5671,58.0513,58.0513,5155.0267125038,0
+PSL.US,D,20170825,000000,58.2814,58.2814,57.9362,57.9581,1267.0841958579,0
+PSL.US,D,20170828,000000,57.7824,57.8926,57.7507,57.8876,1068.5037769367,0
+PSL.US,D,20170829,000000,57.8331,57.8331,57.7726,57.7726,1081.6080685406,0
+PSL.US,D,20170830,000000,57.5761,58.0046,57.5761,57.9392,3446.4286918363,0
+PSL.US,D,20170831,000000,58.1574,58.2041,58.1525,58.1683,2898.0644893329,0
+PSL.US,D,20170901,000000,58.333,58.4511,58.2418,58.3141,998.95022919267,0
+PSL.US,D,20170905,000000,58.1178,58.1178,57.8876,58.0216,2140.0316211665,0
+PSL.US,D,20170906,000000,57.6931,57.7774,57.6059,57.7774,1191.4825135275,0
+PSL.US,D,20170907,000000,57.7824,57.7824,57.5622,57.6089,478.81065475935,0
+PSL.US,D,20170908,000000,57.4967,57.6991,57.4967,57.5801,2318.4515914663,0
+PSL.US,D,20170911,000000,58.0216,58.0414,57.9074,58.0076,2371.8767803132,0
+PSL.US,D,20170912,000000,57.9362,58.2705,57.9273,58.2219,12926.879656071,0
+PSL.US,D,20170913,000000,58.3756,58.3756,58.1941,58.1941,347.76773871995,0
+PSL.US,D,20170914,000000,58.2606,58.2606,58.091,58.1614,606.82950350553,0
+PSL.US,D,20170915,000000,58.091,58.2051,58.0216,58.2051,3244.8242056218,0
+PSL.US,D,20170918,000000,58.3181,58.3588,58.2408,58.2973,1829.5607123963,0
+PSL.US,D,20170919,000000,58.3668,58.3668,58.1336,58.1753,1572.5149924728,0
+PSL.US,D,20170920,000000,58.1941,58.3281,58.0216,58.1286,1958.5875835735,0
+PSL.US,D,20170921,000000,57.9064,57.9451,57.7814,57.8102,1512.0336466085,0
+PSL.US,D,20170922,000000,57.6227,57.9283,57.6227,57.8588,1900.1222825713,0
+PSL.US,D,20170925,000000,57.7537,57.7537,57.6049,57.6049,230.83713671556,0
+PSL.US,D,20170926,000000,57.5265,57.9223,57.5265,57.9223,1343.6939006194,0
+PSL.US,D,20170927,000000,57.9263,58.0036,57.8399,58.0036,1314.4612501183,0
+PSL.US,D,20170928,000000,58.213,58.4362,58.213,58.4362,3452.4768264227,0
+PSL.US,D,20170929,000000,58.8142,58.9163,58.8142,58.8528,3732.7070622608,0
+PSL.US,D,20171002,000000,58.9768,59.2933,58.9292,59.2933,1034.2310142802,0
+PSL.US,D,20171003,000000,59.5334,59.5334,58.7785,58.8191,6331.3888895652,0
+PSL.US,D,20171004,000000,59.076,59.3617,59.076,59.3022,3186.3589046196,0
+PSL.US,D,20171005,000000,59.5999,59.5999,59.2318,59.2318,1065.4797096434,0
+PSL.US,D,20171006,000000,58.9322,58.9768,58.7785,58.9768,5249.7808210246,0
+PSL.US,D,20171009,000000,58.9392,59.1693,58.9392,59.1693,1327.5655417222,0
+PSL.US,D,20171010,000000,59.084,59.2596,59.084,59.2596,533.24386603726,0
+PSL.US,D,20171011,000000,59.5284,59.5284,59.324,59.4084,1565.4588354553,0
+PSL.US,D,20171012,000000,59.2655,59.4382,59.2655,59.4054,1824.5206002409,0
+PSL.US,D,20171013,000000,59.3409,59.4382,59.2368,59.2368,1541.2662971096,0
+PSL.US,D,20171016,000000,59.4174,59.4451,59.323,59.3985,1390.0629324487,0
+PSL.US,D,20171017,000000,59.4034,59.4034,59.323,59.3509,1808.3922413437,0
+PSL.US,D,20171018,000000,59.582,59.6277,59.582,59.6187,871.93940287755,0
+PSL.US,D,20171019,000000,59.0602,59.199,58.9868,59.1772,2878.9120631425,0
+PSL.US,D,20171023,000000,59.5135,59.5135,59.1327,59.1327,495.94703608758,0
+PSL.US,D,20171024,000000,59.0552,59.1882,59.0552,59.1882,1513.0416690395,0
+PSL.US,D,20171025,000000,59.1415,59.1515,58.1336,58.3519,3102.6930428406,0
+PSL.US,D,20171026,000000,58.4035,58.8618,58.4035,58.6912,1963.6276957289,0
+PSL.US,D,20171027,000000,58.5443,59.0364,58.4868,58.9292,4194.3813356919,0
+PSL.US,D,20171030,000000,58.7626,58.8013,58.3846,58.3846,1953.5474714181,0
+PSL.US,D,20171031,000000,58.0999,59.2259,58.091,59.1048,3991.7688270464,0
+PSL.US,D,20171101,000000,59.5047,59.5047,59.0453,59.0453,9966.317776012,0
+PSL.US,D,20171102,000000,58.8618,58.9402,58.8618,58.8658,876.97951503292,0
+PSL.US,D,20171103,000000,58.7288,58.7288,58.3003,58.3003,1135.0332573874,0
+PSL.US,D,20171106,000000,58.0612,58.2606,58.0612,58.1941,3293.2092823133,0
+PSL.US,D,20171107,000000,58.7566,58.7566,58.5106,58.5106,10551.978808465,0
+PSL.US,D,20171108,000000,58.5205,58.827,58.5205,58.7835,2568.4411543723,0
+PSL.US,D,20171109,000000,58.337,58.7388,58.2805,58.6346,4643.9593399502,0
+PSL.US,D,20171110,000000,58.8717,58.8717,58.7785,58.7863,1703.5579085122,0
+PSL.US,D,20171113,000000,58.719,58.8807,58.588,58.7993,5729.599498215,0
+PSL.US,D,20171114,000000,58.7308,59.074,58.7308,59.074,3416.1880189041,0
+PSL.US,D,20171115,000000,58.6912,58.8638,58.588,58.7685,4667.1438558648,0
+PSL.US,D,20171116,000000,58.7685,59.8201,58.7685,59.6604,3091.6047960988,0
+PSL.US,D,20171117,000000,59.703,59.704,59.5047,59.704,1430.3838296916,0
+PSL.US,D,20171120,000000,59.704,60.0582,59.704,60.0582,2735.7728779303,0
+PSL.US,D,20171121,000000,60.4421,60.5443,60.2675,60.3072,6103.5758201429,0
+PSL.US,D,20171122,000000,60.1256,60.3013,59.9907,60.1068,8328.2813255195,0
+PSL.US,D,20171124,000000,60.3261,60.3261,60.0781,60.0781,777.18529435676,0
+PSL.US,D,20171127,000000,60.4788,60.4788,59.9134,59.9808,3445.4206694052,0
+PSL.US,D,20171128,000000,60.207,60.5988,60.207,60.577,5339.4948173901,0
+PSL.US,D,20171129,000000,60.9848,61.1008,60.8429,61.1008,791.29760839177,0
+PSL.US,D,20171130,000000,61.2725,61.4212,61.1772,61.3825,1411.2314035012,0
+PSL.US,D,20171201,000000,61.081,61.1098,60.8895,61.0165,1269.10024072,0
+PSL.US,D,20171204,000000,61.8557,62.0661,61.6692,61.696,4180.2690216569,0
+PSL.US,D,20171205,000000,62.1336,62.1336,61.3578,61.5542,11287.835183148,0
+PSL.US,D,20171206,000000,61.458,61.6504,61.458,61.6504,1506.9935344531,0
+PSL.US,D,20171207,000000,61.9322,62.1434,61.9044,62.0661,2198.4969221687,0
+PSL.US,D,20171208,000000,62.1891,62.2446,61.9619,62.0175,2105.7588585101,0
+PSL.US,D,20171211,000000,61.8072,61.8161,61.6802,61.701,3445.4206694052,0
+PSL.US,D,20171212,000000,61.7367,61.7367,61.5602,61.575,2779.1178424664,0
+PSL.US,D,20171213,000000,61.7288,61.8845,61.6157,61.7487,1624.9321588886,0
+PSL.US,D,20171214,000000,62.4272,62.4272,61.1772,61.1772,4801.2108391974,0
+PSL.US,D,20171215,000000,61.443,61.8707,61.3727,61.8707,1168.2979976128,0
+PSL.US,D,20171218,000000,62.3429,62.4549,62.2377,62.4461,2505.9437636458,0
+PSL.US,D,20171219,000000,62.3042,62.6008,62.0562,62.0562,11410.813919739,0
+PSL.US,D,20171220,000000,61.9867,62.4649,61.9867,62.4569,7303.1225131189,0
+PSL.US,D,20171221,000000,62.3914,62.4748,62.2466,62.2854,1457.6004353306,0
+PSL.US,D,20171222,000000,62.4192,62.5036,62.1434,62.4371,11512.624185277,0
+PSL.US,D,20171226,000000,62.2566,62.3914,62.2566,62.2952,1023.1427675384,0
+PSL.US,D,20171227,000000,62.4401,62.4946,62.2664,62.3567,758.03286816638,0
+PSL.US,D,20171228,000000,62.4192,62.4549,62.2179,62.4549,1762.0232095144,0
+PSL.US,D,20171229,000000,62.3914,62.3914,62.2089,62.2089,3161.1583438428,0
+PSL.US,D,20180102,000000,61.9352,61.9352,61.7487,61.8459,1712.6301103919,0
+PSL.US,D,20180103,000000,62.1434,62.1434,61.6911,61.8459,5077.4089853113,0
+PSL.US,D,20180104,000000,61.7288,62.2854,61.7288,62.1375,5660.0459504711,0
+PSL.US,D,20180105,000000,61.9124,62.1316,61.9124,62.0046,2828.5109415889,0
+PSL.US,D,20180108,000000,62.0364,62.3706,61.9907,62.3706,8150.8693776508,0
+PSL.US,D,20180109,000000,62.5036,62.6346,62.4768,62.4946,4705.4487082456,0
+PSL.US,D,20180110,000000,61.8944,62.0572,61.8944,61.9143,1090.6802704202,0
+PSL.US,D,20180111,000000,62.2089,62.3211,62.1822,62.1822,2781.1338873285,0
+PSL.US,D,20180112,000000,62.3816,62.4509,62.2774,62.3826,3781.0921389523,0
+PSL.US,D,20180116,000000,62.3131,62.7566,62.2764,62.2764,7609.5613321649,0
+PSL.US,D,20180117,000000,62.2664,62.9668,62.2664,62.7903,3287.1611477268,0
+PSL.US,D,20180118,000000,62.8588,62.8588,62.3429,62.6296,2125.9193071315,0
+PSL.US,D,20180119,000000,62.5522,63.332,62.5522,63.2575,6680.1646507162,0
+PSL.US,D,20180122,000000,63.3558,63.5205,63.2943,63.5205,2699.4840704117,0
+PSL.US,D,20180123,000000,63.4222,63.8062,63.3746,63.8062,4049.2261056175,0
+PSL.US,D,20180124,000000,63.7188,64.0432,63.575,63.575,1455.5843904684,0
+PSL.US,D,20180125,000000,64.1017,64.1017,63.442,63.5155,1770.087388963,0
+PSL.US,D,20180126,000000,63.4043,63.9113,63.4043,63.9113,2663.1952628931,0
+PSL.US,D,20180129,000000,64.9351,64.9351,64.1216,64.1216,14005.463657318,0
+PSL.US,D,20180130,000000,63.9014,63.944,63.8428,63.9182,4275.0231301777,0
+PSL.US,D,20180131,000000,63.7585,64.1573,63.6325,63.6325,2441.4303280572,0
+PSL.US,D,20180201,000000,63.7178,63.9917,63.6236,63.8062,11523.712432019,0
+PSL.US,D,20180202,000000,62.5939,62.6454,62.5224,62.6454,5237.6845518518,0
+PSL.US,D,20180205,000000,62.3528,62.3528,60.9183,61.6673,7451.3018104866,0
+PSL.US,D,20180206,000000,59.6376,61.454,59.5522,61.454,3822.4210586262,0
+PSL.US,D,20180207,000000,61.5403,62.0661,61.5105,62.0661,22063.594971311,0
+PSL.US,D,20180208,000000,62.0859,62.0859,60.5363,60.5363,117947.69663734,0
+PSL.US,D,20180209,000000,60.9411,60.9411,59.704,60.5086,5080.4330526045,0
+PSL.US,D,20180212,000000,60.7804,61.579,60.7804,61.3399,1929.3549330724,0
+PSL.US,D,20180213,000000,61.2238,61.454,61.0323,61.449,17326.897567702,0
+PSL.US,D,20180214,000000,61.5968,62.3042,61.5968,62.2466,70882.121308143,0
+PSL.US,D,20180215,000000,62.0364,63.0869,62.0364,63.0869,12153.726451439,0
+PSL.US,D,20180216,000000,63.068,63.5482,62.9083,63.2773,8178.0859832897,0
+PSL.US,D,20180220,000000,62.8101,62.8101,62.8101,62.8101,14115.338102305,0
+PSL.US,D,20180221,000000,63.069,63.1653,62.574,62.574,6013.8618237774,0
+PSL.US,D,20180222,000000,62.6375,62.8201,62.3627,62.3914,1593.6834635253,0
+PSL.US,D,20180223,000000,63.0898,63.4043,63.0898,63.4043,4060.3143523593,0
+PSL.US,D,20180226,000000,63.6107,63.9887,63.4708,63.9312,2579.5294011141,0
+PSL.US,D,20180227,000000,63.8537,64.0174,63.194,63.194,3394.0115254205,0
+PSL.US,D,20180228,000000,63.7287,63.9113,62.8984,62.8984,2878.9120631425,0
+PSL.US,D,20180301,000000,62.6296,62.6296,61.9232,62.2089,4706.4567306766,0
+PSL.US,D,20180302,000000,62.1722,62.7228,62.1722,62.7228,899.15600851651,0
+PSL.US,D,20180305,000000,62.6494,63.2496,62.6494,63.2496,971.73362355371,0
+PSL.US,D,20180307,000000,64.187,64.3369,63.9797,64.3369,1120.9209433524,0
+PSL.US,D,20180308,000000,64.6652,64.6742,64.3984,64.6742,3629.8887742914,0
+PSL.US,D,20180309,000000,64.8517,65.32,64.8517,65.32,4445.3789210289,0
+PSL.US,D,20180312,000000,65.6116,65.6583,65.3576,65.3825,5474.5698231538,0
+PSL.US,D,20180313,000000,65.9172,65.9172,65.2148,65.2148,3699.4423220354,0
+PSL.US,D,20180314,000000,65.3299,65.3428,65.0293,65.0293,1779.1595908426,0
+PSL.US,D,20180315,000000,64.8666,65.0948,64.5035,64.5134,3568.399405996,0
+PSL.US,D,20180316,000000,64.5621,64.7307,64.5621,64.6176,1319.5013622737,0
+PSL.US,D,20180319,000000,64.5899,64.5899,64.3656,64.5164,3028.0993829412,0
+PSL.US,D,20180320,000000,64.7902,64.8756,64.6354,64.7803,16502.335219085,0
+PSL.US,D,20180321,000000,64.3944,64.5621,64.3944,64.3974,863.87522342898,0
+PSL.US,D,20180322,000000,64.1772,64.321,63.6513,63.6613,3987.7367373221,0
+PSL.US,D,20180323,000000,63.8855,63.8855,62.7883,62.7883,1425.3437175363,0
+PSL.US,D,20180326,000000,63.1722,63.5591,63.1722,63.5591,2563.4010422169,0
+PSL.US,D,20180327,000000,64.187,64.2535,63.6047,63.6047,4290.1434666438,0
+PSL.US,D,20180328,000000,63.576,63.6236,63.441,63.441,1309.4211379629,0
+PSL.US,D,20180329,000000,63.9777,64.3389,63.9777,64.2149,12297.873659082,0
+PSL.US,D,20180402,000000,63.7853,63.7853,62.4301,62.6961,1432.3998745538,0
+PSL.US,D,20180403,000000,62.9639,63.6662,62.9639,63.5591,33404.855343306,0
+PSL.US,D,20180404,000000,62.7794,64.442,62.7794,64.4172,5770.928417889,0
+PSL.US,D,20180405,000000,64.7039,64.9351,64.6057,64.8666,7577.3046143706,0
+PSL.US,D,20180406,000000,64.7119,65.0392,63.6623,63.7178,20613.050692998,0
+PSL.US,D,20180409,000000,64.4371,64.6841,64.1196,64.3061,3647.0251556196,0
+PSL.US,D,20180410,000000,64.9519,64.9519,64.7129,64.8676,8503.6772285261,0
+PSL.US,D,20180411,000000,64.6742,65.0709,63.9678,64.9906,6073.3351472107,0
+PSL.US,D,20180412,000000,65.2306,65.2961,65.0958,65.2278,2840.6072107618,0
+PSL.US,D,20180413,000000,65.3736,65.3736,64.8766,64.9361,75624.866846338,0
+PSL.US,D,20180416,000000,65.4221,66.1097,65.4221,65.9975,5134.8662638824,0
+PSL.US,D,20180417,000000,66.0362,66.7792,66.0362,66.7792,8278.8882263969,0
+PSL.US,D,20180418,000000,66.4955,66.9727,66.4955,66.8646,9120.5869563423,0
+PSL.US,D,20180419,000000,66.197,66.3497,65.5471,65.7942,12977.280777625,0
+PSL.US,D,20180420,000000,65.9975,65.9975,64.7506,64.8964,8295.0165852941,0
+PSL.US,D,20180423,000000,65.2386,65.2386,64.6712,64.7168,7090.4297801627,0
+PSL.US,D,20180424,000000,65.2108,65.2108,64.0244,64.4659,11050.949911846,0
+PSL.US,D,20180425,000000,64.4559,64.8379,64.3399,64.8001,4235.7102553659,0
+PSL.US,D,20180426,000000,65.3736,65.3736,64.6354,64.8081,4652.0235193987,0
+PSL.US,D,20180427,000000,64.8101,65.2278,64.2744,64.9718,5020.9597291712,0
+PSL.US,D,20180430,000000,65.4718,65.4718,64.7456,64.7486,3509.9341049938,0
+PSL.US,D,20180501,000000,64.6077,64.6077,63.5323,64.076,5274.9813818014,0
+PSL.US,D,20180502,000000,63.7089,63.7089,63.3567,63.3567,4753.833784937,0
+PSL.US,D,20180503,000000,63.1246,63.4698,62.8488,63.3666,3635.9369088778,0
+PSL.US,D,20180504,000000,63.2198,64.6325,63.2198,64.6325,2786.1739994839,0
+PSL.US,D,20180507,000000,64.8964,65.0343,64.7307,64.7704,38336.101076111,0
+PSL.US,D,20180508,000000,65.2961,65.2961,64.2832,64.8567,8734.5143652416,0
+PSL.US,D,20180509,000000,64.6454,65.0868,64.6454,64.8666,3303.289506624,0
+PSL.US,D,20180510,000000,65.0868,65.8031,65.0868,65.5471,4501.828177169,0
+PSL.US,D,20180511,000000,65.7942,65.7942,65.3338,65.5551,3745.8113538647,0
+PSL.US,D,20180514,000000,65.9975,65.9975,65.1593,65.1593,6733.5898395631,0
+PSL.US,D,20180515,000000,65.0491,65.3368,64.8616,65.2208,3336.5542468494,0
+PSL.US,D,20180516,000000,65.6027,66.197,65.2565,66.055,9672.98324857,0
+PSL.US,D,20180517,000000,66.2902,66.2902,65.8517,66.2237,9149.8196068434,0
+PSL.US,D,20180518,000000,66.2138,66.2485,66.058,66.2485,3932.2955036131,0
+PSL.US,D,20180521,000000,67.1254,67.1254,66.5719,66.6444,8434.1236807821,0
+PSL.US,D,20180522,000000,66.8279,66.8279,65.9578,65.9578,23586.716864661,0
+PSL.US,D,20180523,000000,66.1117,66.2525,66.0452,66.197,4213.5337618823,0
+PSL.US,D,20180524,000000,66.4172,66.4172,65.8011,66.1989,6525.9372187622,0
+PSL.US,D,20180525,000000,66.2337,66.2337,65.7663,65.8517,5171.155071401,0
+PSL.US,D,20180529,000000,65.7942,66.063,65.6275,65.823,5956.4045452063,0
+PSL.US,D,20180530,000000,65.8418,66.9331,65.8418,66.7535,3096.6449082542,0
+PSL.US,D,20180531,000000,66.8279,66.8279,65.8031,66.0789,35848.301716225,0
+PSL.US,D,20180601,000000,66.197,66.43,65.938,66.4072,4522.9966482215,0
+PSL.US,D,20180604,000000,66.686,66.686,66.5719,66.5997,16000.340048411,0
+PSL.US,D,20180605,000000,67.6711,67.6711,66.6979,66.8606,3858.7098661448,0
+PSL.US,D,20180606,000000,67.1254,67.1254,66.7792,67.0601,5862.6584591166,0
+PSL.US,D,20180607,000000,67.2961,67.2961,66.8189,67.0521,5270.9492920771,0
+PSL.US,D,20180608,000000,67.5798,67.811,67.4598,67.811,3502.8779479763,0
+PSL.US,D,20180611,000000,68.0273,68.1106,67.7038,67.9053,7306.1465804122,0
+PSL.US,D,20180612,000000,67.7823,68.4737,67.7823,68.3785,11351.340596305,0
+PSL.US,D,20180613,000000,68.187,68.3358,67.9013,67.9727,7046.0767931955,0
+PSL.US,D,20180614,000000,68.0431,68.434,67.937,68.434,13514.556733387,0
+PSL.US,D,20180615,000000,69.2019,69.2019,68.1552,68.5877,9694.1517196225,0
+PSL.US,D,20180618,000000,68.5877,68.809,68.2663,68.7912,6734.5978619941,0
+PSL.US,D,20180619,000000,68.186,68.8953,68.186,68.8239,24178.426031701,0
+PSL.US,D,20180620,000000,69.7772,69.7772,68.8586,69.0729,8216.3908356705,0
+PSL.US,D,20180621,000000,68.8784,68.8784,68.062,68.1959,8031.9227307842,0
+PSL.US,D,20180622,000000,68.6265,68.6562,68.2177,68.2336,6866.6488004646,0
+PSL.US,D,20180625,000000,67.9271,67.9271,67.2078,67.3428,4075.4346888254,0
+PSL.US,D,20180626,000000,67.7643,68.424,67.6781,68.2683,11129.575661469,0
+PSL.US,D,20180627,000000,68.8586,68.8586,67.2941,67.2941,7721.4518220139,0
+PSL.US,D,20180628,000000,67.3428,67.9518,67.3328,67.8388,14829.017983505,0
+PSL.US,D,20180629,000000,68.054,68.2425,67.8864,67.8864,26343.658213644,0
+PSL.US,D,20180702,000000,67.3239,67.6314,67.2406,67.6314,37971.196956063,0
+PSL.US,D,20180703,000000,68.5877,68.6165,67.7256,67.7256,20688.652375328,0
+PSL.US,D,20180705,000000,67.8883,68.7425,67.8189,68.675,13402.666243538,0
+PSL.US,D,20180706,000000,68.7127,69.1632,68.6949,68.9865,5567.3078868124,0
+PSL.US,D,20180709,000000,69.4231,69.4231,68.929,68.9975,36671.856042411,0
+PSL.US,D,20180710,000000,69.0292,69.4886,68.8407,69.0292,51045.247887071,0
+PSL.US,D,20180711,000000,68.7912,68.9767,68.7147,68.8288,15430.807374855,0
+PSL.US,D,20180712,000000,69.2604,69.2604,68.675,68.8982,10889.666322874,0
+PSL.US,D,20180713,000000,68.8189,69.2891,68.8189,68.9777,93812.615570177,0
+PSL.US,D,20180716,000000,68.675,68.7227,68.4826,68.4826,19762.279761173,0
+PSL.US,D,20180717,000000,68.7812,68.9747,68.5887,68.7713,15996.307958687,0
+PSL.US,D,20180718,000000,68.7564,68.8487,68.3873,68.6364,22332.736960408,0
+PSL.US,D,20180719,000000,68.3873,68.8864,68.3209,68.7812,12311.985973117,0
+PSL.US,D,20180720,000000,69.0392,69.1254,68.7227,68.8685,12941.999992538,0
+PSL.US,D,20180723,000000,69.4687,69.4687,68.4777,68.809,12000.507041915,0
+PSL.US,D,20180724,000000,69.2217,69.2217,68.0898,68.2733,8117.6046374254,0
+PSL.US,D,20180725,000000,68.6165,69.0967,68.4965,69.0967,8534.9259238893,0
+PSL.US,D,20180726,000000,69.2703,69.4984,69.2147,69.2981,12321.058174997,0
+PSL.US,D,20180727,000000,69.2029,69.4984,68.4687,68.5977,8804.0679129856,0
+PSL.US,D,20180730,000000,68.559,68.559,67.2277,67.3626,25664.251095101,0
+PSL.US,D,20180731,000000,67.4965,67.8388,67.3924,67.8388,25263.058167534,0
+PSL.US,D,20180801,000000,67.681,67.7266,67.0253,67.4965,43326.82013235,0
+PSL.US,D,20180802,000000,67.1989,67.9965,67.1989,67.937,16469.07047886,0
+PSL.US,D,20180803,000000,68.5412,69.1354,68.5412,68.9627,10202.195024883,0
+PSL.US,D,20180806,000000,68.9816,69.4409,68.9816,69.2991,57519.775961848,0
+PSL.US,D,20180807,000000,69.4984,69.4984,68.549,68.675,21451.72535565,0
+PSL.US,D,20180808,000000,68.3527,68.5749,68.3199,68.3963,4487.715863134,0
+PSL.US,D,20180809,000000,68.3963,68.4895,68.3398,68.3398,4419.170337821,0
+PSL.US,D,20180810,000000,68.0421,68.3873,67.3814,68.1145,9722.3763476925,0
+PSL.US,D,20180813,000000,68.7812,68.7812,67.8685,68.1046,11334.204214977,0
+PSL.US,D,20180814,000000,68.549,69.0014,68.3963,68.9439,4969.5505851865,0
+PSL.US,D,20180815,000000,68.6463,68.6463,68.0421,68.5233,11966.234279259,0
+PSL.US,D,20180816,000000,68.8487,68.8784,68.5877,68.6562,3848.6296418341,0
+PSL.US,D,20180817,000000,68.6949,68.7673,68.179,68.7673,5972.5329041035,0
+PSL.US,D,20180820,000000,69.4588,69.4588,69.0202,69.3079,11846.279609962,0
+PSL.US,D,20180821,000000,69.1929,69.4588,68.9667,69.0629,16276.538194525,0
+PSL.US,D,20180822,000000,69.431,69.431,68.8972,69.2654,3602.6721686525,0
+PSL.US,D,20180823,000000,68.8387,69.5272,68.8387,69.0877,10231.427675384,0
+PSL.US,D,20180824,000000,68.8586,69.4032,68.8586,69.4032,5436.264970773,0
+PSL.US,D,20180827,000000,69.6056,69.6839,69.4032,69.6354,5719.5192739043,0
+PSL.US,D,20180828,000000,69.7683,69.7683,69.1354,69.3367,9415.9375286465,0
+PSL.US,D,20180829,000000,69.183,69.5569,69.183,69.3169,3149.0620746699,0
+PSL.US,D,20180830,000000,69.4588,69.5659,69.0292,69.3367,11291.867272872,0
+PSL.US,D,20180831,000000,68.9816,69.5858,68.9816,69.5094,6082.4073490904,0
+PSL.US,D,20180904,000000,69.4786,69.5858,69.3576,69.5272,6049.142608865,0
+PSL.US,D,20180905,000000,69.4499,69.5173,69.058,69.4082,6576.3383403158,0
+PSL.US,D,20180906,000000,69.7484,69.7484,69.0967,69.4319,8880.6776177471,0
+PSL.US,D,20180907,000000,69.1254,69.5252,69.1254,69.3834,9907.8524750098,0
+PSL.US,D,20180910,000000,69.7683,69.9786,69.6839,69.7514,3627.8727294293,0
+PSL.US,D,20180911,000000,69.6641,69.9638,69.4409,69.8883,2292.2430082584,0
+PSL.US,D,20180912,000000,70.4518,70.6582,70.1513,70.6582,11431.982390791,0
+PSL.US,D,20180913,000000,70.4975,70.5718,70.3258,70.4558,7557.1441657492,0
+PSL.US,D,20180914,000000,70.5252,70.5907,70.2762,70.554,5875.7627507205,0
+PSL.US,D,20180917,000000,70.5718,70.5718,69.7216,69.7216,5235.6685069896,0
+PSL.US,D,20180918,000000,69.7008,69.7534,69.4984,69.7534,6833.3840602392,0
+PSL.US,D,20180919,000000,69.5957,69.6919,68.8288,68.8298,4943.3420019786,0
+PSL.US,D,20180920,000000,69.2604,69.7683,69.179,69.7494,7544.0398741452,0
+PSL.US,D,20180921,000000,70.0263,70.0391,69.6641,69.6919,3437.3564899566,0
+PSL.US,D,20180924,000000,69.8159,69.8159,69.2137,69.4846,6583.3944973333,0
+PSL.US,D,20180925,000000,69.2693,69.5361,69.1632,69.2981,9209.2929302767,0
+PSL.US,D,20180926,000000,69.1046,69.6056,68.9519,68.9865,5101.601523657,0
+PSL.US,D,20180927,000000,68.9717,68.9717,68.5035,68.7127,11733.381097682,0
+PSL.US,D,20180928,000000,68.7028,69.2286,68.7028,68.9042,6063.2549229,0
+PSL.US,D,20181001,000000,69.5569,69.5569,68.4717,68.4717,7883.7434334166,0
+PSL.US,D,20181002,000000,68.557,68.9539,68.442,68.442,20786.430551142,0
+PSL.US,D,20181003,000000,69.0867,69.0867,68.4221,68.5074,7396.8685992087,0
+PSL.US,D,20181004,000000,69.2792,69.2792,67.6076,67.8358,7133.7747446988,0
+PSL.US,D,20181005,000000,68.3278,68.3824,67.9995,68.183,3665.1695593789,0
+PSL.US,D,20181008,000000,68.3943,68.3943,67.8458,68.3407,35404.771846553,0
+PSL.US,D,20181009,000000,68.1265,68.5104,68.1265,68.1373,2579.5294011141,0
+PSL.US,D,20181010,000000,67.8458,67.8458,66.6721,66.7396,18673.615535615,0
+PSL.US,D,20181011,000000,66.6642,66.6642,65.2079,65.438,24580.626981698,0
+PSL.US,D,20181012,000000,65.8587,66.1275,65.2823,66.1077,6458.3997158803,0
+PSL.US,D,20181015,000000,66.1275,66.7714,65.6235,66.5819,3939.3516606306,0
+PSL.US,D,20181016,000000,66.8209,68.2703,66.8209,68.2703,12634.55315106,0
+PSL.US,D,20181017,000000,67.7783,68.2415,67.5858,68.1533,11488.431646931,0
+PSL.US,D,20181018,000000,68.0391,68.0461,67.0302,67.4151,9138.7313601016,0
+PSL.US,D,20181019,000000,67.8656,67.9965,67.3774,67.7028,5855.6023020991,0
+PSL.US,D,20181022,000000,68.059,68.0967,67.6563,68.053,41476.090948902,0
+PSL.US,D,20181023,000000,67.5878,67.9638,66.5997,67.7604,17995.216439503,0
+PSL.US,D,20181024,000000,68.062,68.1325,67.1463,67.1463,8330.2973703816,0
+PSL.US,D,20181025,000000,67.4826,67.7515,67.0114,67.4638,112497.31935253,0
+PSL.US,D,20181026,000000,66.7426,66.9251,65.7178,66.4569,11440.04657024,0
+PSL.US,D,20181029,000000,67.2426,67.9141,66.4569,66.7039,13923.813840402,0
+PSL.US,D,20181030,000000,67.4806,68.6542,67.4806,68.6542,7177.1197092349,0
+PSL.US,D,20181031,000000,68.9519,68.9519,68.1165,68.4032,6668.0683815434,0
+PSL.US,D,20181101,000000,69.0481,69.182,68.7892,69.182,46076.705324316,0
+PSL.US,D,20181102,000000,69.7772,69.7772,68.8566,69.052,37191.995616845,0
+PSL.US,D,20181105,000000,69.8248,69.8248,68.7792,69.431,98961.594148093,0
+PSL.US,D,20181106,000000,69.7683,70.1701,69.5173,70.1701,24148.185358769,0
+PSL.US,D,20181107,000000,70.0074,70.0173,69.1443,69.7971,46895.219538346,0
+PSL.US,D,20181108,000000,69.7098,70.2276,69.7098,70.1413,57551.024657211,0
+PSL.US,D,20181109,000000,70.6303,70.6303,69.4736,70.1205,7419.0450926923,0
+PSL.US,D,20181112,000000,70.2851,70.433,69.7306,69.9121,19602.004194633,0
+PSL.US,D,20181113,000000,70.4131,70.4131,69.2504,69.3903,17160.573866575,0
+PSL.US,D,20181114,000000,69.7683,69.7683,68.4717,68.6632,45507.17265076,0
+PSL.US,D,20181115,000000,68.3566,69.0282,68.183,68.9717,33094.384434535,0
+PSL.US,D,20181116,000000,68.8566,69.5084,68.5719,69.3447,38199.010025485,0
+PSL.US,D,20181119,000000,70.1423,70.1423,68.319,68.6245,65754.311201278,0
+PSL.US,D,20181120,000000,68.6145,68.6145,67.7426,67.9141,183427.82573736,0
+PSL.US,D,20181121,000000,67.9836,68.3755,67.9836,68.0133,24828.600499742,0
+PSL.US,D,20181123,000000,67.5977,68.3943,67.5977,68.2703,11184.008872747,0
+PSL.US,D,20181126,000000,68.6542,68.6542,68.0868,68.3566,9269.774276141,0
+PSL.US,D,20181127,000000,68.0967,68.3755,68.0868,68.3467,36790.802689278,0
+PSL.US,D,20181128,000000,68.2603,69.0174,68.2575,69.0174,14496.370581251,0
+PSL.US,D,20181129,000000,69.0104,69.6254,68.6344,69.2594,24192.538345736,0
+PSL.US,D,20181130,000000,69.4409,69.4409,69.1701,69.2931,20281.411313175,0
+PSL.US,D,20181203,000000,70.1423,70.1423,68.9905,69.6204,10890.674345305,0
+PSL.US,D,20181204,000000,70.433,70.433,68.1552,68.2703,167664.37096026,0
+PSL.US,D,20181206,000000,67.6939,68.1265,66.6444,68.0778,32473.442616994,0
+PSL.US,D,20181207,000000,67.8358,68.1165,66.6444,66.9549,25174.3521936,0
+PSL.US,D,20181210,000000,67.3774,67.3774,66.196,67.0332,27624.854723536,0
+PSL.US,D,20181211,000000,68.1066,68.1066,66.9271,67.4221,21934.568100134,0
+PSL.US,D,20181212,000000,68.0491,68.3665,67.9141,68.0441,15697.933319089,0
+PSL.US,D,20181213,000000,68.2603,68.2603,67.5303,67.9618,84909.761458945,0
+PSL.US,D,20181214,000000,67.8656,67.8656,66.8031,66.8031,12699.066586649,0
+PSL.US,D,20181217,000000,67.1274,67.1274,65.0432,65.1583,38594.154818466,0
+PSL.US,D,20181218,000000,65.4946,65.7991,64.8527,65.0571,15950.946949288,0
+PSL.US,D,20181219,000000,65.2168,65.6423,63.949,64.2952,25486.839147232,0
+PSL.US,D,20181220,000000,64.1692,64.1692,62.2099,62.6137,77535.069353221,0
+PSL.US,D,20181221,000000,62.4212,63.6811,61.3458,61.442,56314.181134286,0
+PSL.US,D,20181224,000000,62.1365,62.1365,59.9877,60.1048,45141.26050828,0
+PSL.US,D,20181226,000000,60.4044,61.9917,59.8161,61.9917,49417.291660889,0
+PSL.US,D,20181227,000000,61.8072,62.6762,60.835,62.6762,29666.100146458,0
+PSL.US,D,20181228,000000,63.2318,63.2318,62.1931,62.5879,226354.46096458,0
+PSL.US,D,20181231,000000,62.9549,62.9549,62.4173,62.7784,23977.829567918,0
+PSL.US,D,20190102,000000,62.1167,62.7218,62.0105,62.7218,72261.095993851,0
+PSL.US,D,20190103,000000,62.0979,62.7218,61.701,62.1742,9052.0414310294,0
+PSL.US,D,20190104,000000,62.2496,63.4887,62.2496,63.4242,106250.60434718,0
+PSL.US,D,20190107,000000,63.5868,64.0135,63.444,63.6474,30244.705021893,0
+PSL.US,D,20190108,000000,63.9947,64.0789,63.4153,64.0234,13721.201331756,0
+PSL.US,D,20190109,000000,63.7238,64.3497,63.7238,64.1762,15325.973042023,0
+PSL.US,D,20190110,000000,63.7635,64.4659,63.6186,64.4659,6798.1032751517,0
+PSL.US,D,20190111,000000,64.5134,64.5134,63.936,64.2624,10885.63423315,0
+PSL.US,D,20190114,000000,64.8696,64.8696,63.6285,63.6672,25479.782990215,0
+PSL.US,D,20190115,000000,63.9559,64.4896,63.9132,64.4659,10051.999682653,0
+PSL.US,D,20190116,000000,64.4371,64.8389,64.2624,64.5154,8496.6210715086,0
+PSL.US,D,20190117,000000,64.6801,65.1593,64.6801,64.9936,45291.45585051,0
+PSL.US,D,20190118,000000,65.3696,65.8993,65.0849,65.688,48635.066254377,0
+PSL.US,D,20190122,000000,65.4181,65.4181,64.2724,64.6276,20415.478296507,0
+PSL.US,D,20190123,000000,64.9797,65.2258,64.4767,64.9549,47256.09156867,0
+PSL.US,D,20190124,000000,64.7149,64.7149,63.936,64.2525,37133.530315842,0
+PSL.US,D,20190125,000000,64.8696,64.8696,64.1275,64.1464,17343.025926599,0
+PSL.US,D,20190128,000000,63.819,63.9827,63.4926,63.83,13427.866804314,0
+PSL.US,D,20190129,000000,64.0789,64.3696,63.9747,63.9747,6728.5497274077,0
+PSL.US,D,20190130,000000,64.2525,64.4727,64.0789,64.0789,9951.1974395459,0
+PSL.US,D,20190131,000000,64.1464,64.8696,63.9947,64.7149,17007.354457052,0
+PSL.US,D,20190201,000000,64.8696,65.1434,64.6276,64.7833,78311.246625146,0
+PSL.US,D,20190204,000000,64.8696,65.698,64.8696,65.698,216707.68629922,0
+PSL.US,D,20190205,000000,65.5343,65.5343,64.8031,65.1295,46416.408883587,0
+PSL.US,D,20190206,000000,65.0521,65.2049,64.8497,65.0799,20512.248449891,0
+PSL.US,D,20190207,000000,64.6959,64.818,64.3974,64.7734,13464.155611833,0
+PSL.US,D,20190208,000000,64.446,65.0026,64.446,65.0026,16632.370112693,0
+PSL.US,D,20190211,000000,65.1891,65.448,65.1196,65.3795,27375.873183062,0
+PSL.US,D,20190212,000000,65.7267,66.688,65.7267,66.0997,50424.30606953,0
+PSL.US,D,20190213,000000,66.1127,66.5362,66.1127,66.5362,66671.611613554,0
+PSL.US,D,20190214,000000,66.1394,66.5194,66.1295,66.3607,8405.899052712,0
+PSL.US,D,20190215,000000,66.5164,66.5263,66.2455,66.43,9380.656743559,0
+PSL.US,D,20190219,000000,66.8427,66.8427,66.1097,66.4589,45150.33271016,0
+PSL.US,D,20190220,000000,66.5849,66.5849,66.0452,66.3229,15438.871554304,0
+PSL.US,D,20190221,000000,66.073,67.1801,66.073,67.0352,10748.543182524,0
+PSL.US,D,20190222,000000,67.1206,67.3914,67.1206,67.3914,12042.843984021,0
+PSL.US,D,20190225,000000,67.4698,67.4698,66.7564,66.7564,6500.7366579854,0
+PSL.US,D,20190226,000000,66.7465,67.4509,66.7465,67.1136,13742.369802809,0
+PSL.US,D,20190227,000000,67.2753,67.2753,66.5164,66.8804,56221.443070627,0
+PSL.US,D,20190228,000000,67.0937,67.4311,67.0005,67.2951,5929.1879395674,0
+PSL.US,D,20190301,000000,67.6949,68.1235,67.6949,67.8428,3831.4932605059,0
+PSL.US,D,20190304,000000,68.3358,68.3358,67.2783,67.7663,7524.8874479548,0
+PSL.US,D,20190305,000000,67.8626,67.9688,67.681,67.7475,18438.746309175,0
+PSL.US,D,20190306,000000,67.9013,67.9013,67.2178,67.2951,7748.6684276529,0
+PSL.US,D,20190307,000000,67.1602,67.1602,66.6979,66.7753,13449.035275367,0
+PSL.US,D,20190308,000000,66.6205,66.8169,66.44,66.6205,8647.8244361694,0
+PSL.US,D,20190311,000000,66.8249,67.6523,66.7564,67.6523,59265.670812465,0
+PSL.US,D,20190312,000000,67.4509,67.5551,67.1701,67.1701,8879.669595316,0
+PSL.US,D,20190313,000000,67.5551,67.8229,67.5551,67.6929,4093.5790925847,0
+PSL.US,D,20190314,000000,67.6621,67.69,67.3249,67.5431,7602.5051751474,0
+PSL.US,D,20190315,000000,67.4409,67.7833,67.3943,67.5223,3041.2036745452,0
+PSL.US,D,20190318,000000,67.4311,67.8328,67.4311,67.4965,19027.431408921,0
+PSL.US,D,20190319,000000,67.8031,67.8031,67.3914,67.5173,18604.061987871,0
+PSL.US,D,20190320,000000,67.4013,67.4013,66.6791,66.939,8338.3615498302,0
+PSL.US,D,20190321,000000,67.4112,67.8328,67.1503,67.6334,14951.996720095,0
+PSL.US,D,20190322,000000,67.4786,67.6146,66.7952,66.7952,19283.469106413,0
+PSL.US,D,20190325,000000,66.6979,67.2951,66.43,67.0639,10351.382344682,0
+PSL.US,D,20190326,000000,67.4876,67.7833,67.3318,67.6136,5727.5834533529,0
+PSL.US,D,20190327,000000,67.5352,67.5848,66.937,67.3794,7808.1417510862,0
+PSL.US,D,20190328,000000,67.6573,68.2296,67.6334,68.2296,81047.019503076,0
+PSL.US,D,20190329,000000,68.1523,68.3447,68.1235,68.3298,5214.5000359371,0
+PSL.US,D,20190401,000000,68.5947,68.5947,67.9786,68.2395,4853.6280056132,0
+PSL.US,D,20190402,000000,68.3358,68.3358,67.8725,67.9905,4533.0768725322,0
+PSL.US,D,20190403,000000,68.1433,68.3943,68.056,68.1582,6450.3355364318,0
+PSL.US,D,20190404,000000,68.1335,68.2247,67.818,68.056,5101.601523657,0
+PSL.US,D,20190405,000000,68.4697,68.4697,68.0748,68.2296,6684.1967404405,0
+PSL.US,D,20190408,000000,68.1433,68.4777,68.1433,68.4777,2162.2081146501,0
+PSL.US,D,20190409,000000,68.3308,68.4598,68.1721,68.1721,3521.0223517356,0
+PSL.US,D,20190410,000000,68.1622,68.5947,68.1622,68.4985,9708.2640336575,0
+PSL.US,D,20190411,000000,68.4985,68.937,68.4985,68.8259,37147.642629877,0
+PSL.US,D,20190412,000000,69.0262,69.0262,68.8556,68.9617,4485.6998182718,0
+PSL.US,D,20190415,000000,68.9519,69.3953,68.9519,69.2792,20700.748644502,0
+PSL.US,D,20190416,000000,69.4141,69.4459,69.183,69.2981,5809.2332702698,0
+PSL.US,D,20190417,000000,69.1274,69.2504,68.9419,69.1443,3872.8221801798,0
+PSL.US,D,20190418,000000,69.3546,69.5361,69.0619,69.4319,9288.9267023314,0
+PSL.US,D,20190422,000000,69.4131,69.4131,69.1056,69.1334,13014.577607575,0
+PSL.US,D,20190423,000000,69.2693,69.9231,69.2693,69.9231,7519.8473357995,0
+PSL.US,D,20190424,000000,69.9241,69.9241,69.4319,69.4319,4419.170337821,0
+PSL.US,D,20190425,000000,69.4231,69.6146,69.2207,69.4578,8364.5701330381,0
+PSL.US,D,20190426,000000,69.7604,70.1353,69.6998,70.0966,14498.386626113,0
+PSL.US,D,20190429,000000,70.1066,70.1651,70.0083,70.0391,5128.8181292959,0
+PSL.US,D,20190430,000000,69.9051,70.0391,69.7604,70.0341,2964.5939697837,0
+PSL.US,D,20190501,000000,69.9439,69.9558,69.3199,69.3199,4529.0447828079,0
+PSL.US,D,20190502,000000,69.1344,69.4796,68.556,69.4796,150417.10716461,0
+PSL.US,D,20190503,000000,69.5966,69.8824,69.4568,69.7753,7367.6359487076,0
+PSL.US,D,20190506,000000,69.1244,69.8645,69.1244,69.7891,3963.5441989763,0
+PSL.US,D,20190507,000000,69.7405,69.7405,68.9469,69.2405,9791.9298954365,0
+PSL.US,D,20190508,000000,69.2504,69.5431,68.806,69.2792,49151.173739086,0
+PSL.US,D,20190509,000000,68.9419,69.5669,68.6622,69.5669,8656.8966380491,0
+PSL.US,D,20190510,000000,69.2207,69.8556,68.7107,69.8556,6668.0683815434,0
+PSL.US,D,20190513,000000,68.8357,68.9162,68.436,68.8556,5370.7435127533,0
+PSL.US,D,20190514,000000,68.9905,69.1542,68.7524,68.8377,9238.5255807778,0
+PSL.US,D,20190515,000000,68.5759,69.2127,68.55,69.182,26121.893278808,0
+PSL.US,D,20190516,000000,69.3834,70.1909,69.3834,69.7604,5963.4607022238,0
+PSL.US,D,20190517,000000,69.3079,69.8258,69.2504,69.2504,2523.080144974,0
+PSL.US,D,20190520,000000,68.9717,69.179,68.802,68.8377,5824.3536067358,0
+PSL.US,D,20190521,000000,69.2484,69.3764,69.0947,69.1344,5447.3532175148,0
+PSL.US,D,20190522,000000,68.9032,69.2405,68.9032,69.1919,8747.6186568456,0
+PSL.US,D,20190523,000000,68.556,68.6582,67.9985,68.186,6155.9929865586,0
+PSL.US,D,20190524,000000,68.3547,68.7475,68.3547,68.7475,3977.6565130114,0
+PSL.US,D,20190528,000000,68.9806,68.9806,67.7266,67.813,6016.8858910707,0
+PSL.US,D,20190529,000000,67.6711,67.6999,66.9866,67.0144,18783.489980601,0
+PSL.US,D,20190530,000000,67.6334,67.931,67.5769,67.6403,9509.6836147362,0
+PSL.US,D,20190531,000000,67.1989,67.4311,66.9022,66.9102,7683.1469696332,0
+PSL.US,D,20190603,000000,67.0164,67.3814,66.8725,67.311,5880.8028628759,0
+PSL.US,D,20190604,000000,68.3358,68.3358,67.6255,68.181,8073.2516504582,0
+PSL.US,D,20190605,000000,68.9032,69.0769,68.69,69.0372,7112.6062736463,0
+PSL.US,D,20190606,000000,69.1542,69.6344,69.1542,69.5094,10110.464983655,0
+PSL.US,D,20190607,000000,69.7693,70.2296,69.7693,69.9221,4913.1013290465,0
+PSL.US,D,20190610,000000,70.0878,70.173,69.7991,69.8903,5141.9224208999,0
+PSL.US,D,20190611,000000,70.2306,70.2306,69.4032,69.6572,4659.0796764162,0
+PSL.US,D,20190612,000000,69.7891,70.0024,69.6849,69.7891,6203.370040819,0
+PSL.US,D,20190613,000000,69.9716,69.9716,69.6403,69.6889,5447.3532175148,0
+PSL.US,D,20190614,000000,70.0878,70.0878,69.5511,69.7504,3855.6857988516,0
+PSL.US,D,20190617,000000,69.7405,69.7405,69.3169,69.3367,8087.3639644932,0
+PSL.US,D,20190618,000000,69.9716,69.9716,69.2405,69.3169,3464.5730955956,0
+PSL.US,D,20190619,000000,68.932,69.5044,68.932,69.5024,5816.2894272873,0
+PSL.US,D,20190620,000000,70.0391,70.1145,69.4896,69.8754,9987.4862470645,0
+PSL.US,D,20190621,000000,69.7405,69.8606,69.6899,69.6899,4645.9753848123,0
+PSL.US,D,20190624,000000,69.7405,69.7405,69.0183,69.0471,45943.646363414,0
+PSL.US,D,20190625,000000,69.2009,69.5986,68.681,68.7395,8627.663987548,0
+PSL.US,D,20190626,000000,68.563,68.563,67.9806,68.0947,7674.0747677535,0
+PSL.US,D,20190627,000000,68.4191,68.8824,68.2078,68.8497,5171.155071401,0
+PSL.US,D,20190628,000000,69.0957,69.3646,69.0332,69.3079,4781.050390576,0
+PSL.US,D,20190701,000000,70.3675,70.3675,69.3079,69.5629,6386.8301232742,0
+PSL.US,D,20190702,000000,69.8655,70.1234,69.8169,70.1135,20101.983320444,0
+PSL.US,D,20190703,000000,70.5411,71.041,70.5411,70.9727,103104.5663398,0
+PSL.US,D,20190705,000000,70.7524,70.9072,70.3793,70.8447,13469.195723988,0
+PSL.US,D,20190708,000000,70.7822,71.1185,70.7822,70.9747,4433.282651856,0
+PSL.US,D,20190709,000000,70.685,70.685,70.3278,70.5024,5095.5533890706,0
+PSL.US,D,20190710,000000,71.178,71.178,70.9141,70.9835,5022.9757740334,0
+PSL.US,D,20190711,000000,70.9965,71.0669,70.7475,70.8407,9818.1384786444,0
+PSL.US,D,20190712,000000,71.054,71.4647,71.054,71.3834,2285.1868512409,0
+PSL.US,D,20190715,000000,71.3882,71.3882,71.2187,71.3417,5195.3476097467,0
+PSL.US,D,20190716,000000,71.3684,71.5431,71.2732,71.2732,5064.3046937073,0
+PSL.US,D,20190717,000000,71.3952,71.3952,71.2067,71.2067,5356.6311987183,0
+PSL.US,D,20190718,000000,71.1383,71.7941,71.1383,71.7941,4327.4402965935,0
+PSL.US,D,20190719,000000,71.9776,72.2276,71.4082,71.4567,8736.5304101038,0
+PSL.US,D,20190722,000000,71.5719,71.5719,70.9835,70.9835,5559.2437073638,0
+PSL.US,D,20190723,000000,70.9737,71.2067,70.9647,71.1612,4449.4110107532,0
+PSL.US,D,20190724,000000,70.8119,71.0937,70.7038,70.8119,4153.0524160179,0
+PSL.US,D,20190725,000000,71.1284,71.2732,70.9359,70.9557,4198.4134254162,0
+PSL.US,D,20190726,000000,71.0996,71.6879,71.0996,71.5529,5378.8076922019,0
+PSL.US,D,20190729,000000,71.0212,71.6314,71.0212,71.4667,8859.5091466946,0
+PSL.US,D,20190730,000000,71.3317,72.0252,71.3317,71.7286,15188.881991398,0
+PSL.US,D,20190731,000000,71.7444,71.7444,70.3675,70.6948,67294.569475957,0
+PSL.US,D,20190801,000000,70.4945,71.0877,70.1066,70.1661,4084.506890705,0
+PSL.US,D,20190802,000000,69.8466,69.8923,69.5094,69.8923,126651.97032965,0
+PSL.US,D,20190805,000000,69.3933,69.3933,68.1602,68.1602,7954.3050035917,0
+PSL.US,D,20190806,000000,69.2009,69.2961,68.5669,69.0372,7986.561721386,0
+PSL.US,D,20190807,000000,68.4657,70.0381,68.3725,70.0381,5365.7034005979,0
+PSL.US,D,20190808,000000,70.4171,71.4944,70.3476,71.4369,9224.4132667428,0
+PSL.US,D,20190809,000000,71.3119,71.5282,71.0897,71.4567,5266.9172023529,0
+PSL.US,D,20190812,000000,70.7603,70.9419,70.7227,70.7227,1839.640936707,0
+PSL.US,D,20190813,000000,71.0807,72.0271,70.919,71.4855,10793.904191923,0
+PSL.US,D,20190814,000000,71.041,71.1819,70.2435,70.2435,20724.941182847,0
+PSL.US,D,20190815,000000,70.5043,71.1115,70.5043,71.0024,5158.050779797,0
+PSL.US,D,20190816,000000,71.5262,72.0252,71.5152,72.0252,10568.107167362,0
+PSL.US,D,20190819,000000,72.3129,72.912,72.3129,72.7483,8053.0912018367,0
+PSL.US,D,20190820,000000,72.5261,72.5261,72.2741,72.3526,5032.047975913,0
+PSL.US,D,20190821,000000,72.7285,72.7673,72.5083,72.6898,5729.599498215,0
+PSL.US,D,20190822,000000,72.7673,73.3079,72.7186,73.2007,6498.7206131232,0
+PSL.US,D,20190823,000000,73.412,73.412,71.5341,71.5341,5820.3215170116,0
+PSL.US,D,20190826,000000,72.5261,72.5261,72.1928,72.3476,6180.1855249044,0
+PSL.US,D,20190827,000000,73.055,73.055,71.8774,72.0946,5107.6496582434,0
+PSL.US,D,20190828,000000,72.1691,72.6611,72.1691,72.6105,8010.7542597317,0
+PSL.US,D,20190829,000000,73.4706,73.4706,72.7771,73.0083,14057.880823735,0
+PSL.US,D,20190830,000000,73.0083,73.4894,72.6541,72.6958,5433.2409034798,0
+PSL.US,D,20190903,000000,72.6035,72.669,72.1303,72.669,4274.0151077466,0
+PSL.US,D,20190904,000000,73.0172,73.0172,72.3466,72.5053,11425.934256205,0
+PSL.US,D,20190905,000000,72.7722,72.793,72.2166,72.3793,13143.604478752,0
+PSL.US,D,20190906,000000,72.5261,72.5718,72.1046,72.1046,4810.2830410771,0
+PSL.US,D,20190909,000000,71.7891,72.3714,71.3962,71.4835,3893.9906512324,0
+PSL.US,D,20190910,000000,71.0312,71.0312,70.1165,70.3278,7527.9115152481,0
+PSL.US,D,20190911,000000,70.2514,71.0609,70.2514,70.8883,27422.242214891,0
+PSL.US,D,20190912,000000,71.5044,71.6095,71.3317,71.3794,12152.718429008,0
+PSL.US,D,20190913,000000,71.5529,71.6839,71.1582,71.1879,5142.930443331,0
+PSL.US,D,20190916,000000,71.1383,71.1383,70.683,70.683,4502.8361996,0
+PSL.US,D,20190917,000000,71.1879,71.2385,70.8903,71.1075,5610.6528513485,0
+PSL.US,D,20190918,000000,71.3506,71.3506,70.299,70.6155,12759.547932514,0
+PSL.US,D,20190919,000000,70.9935,70.9935,70.2961,70.2961,2157.1680024948,0
+PSL.US,D,20190920,000000,70.5688,70.5688,69.8953,69.9528,5702.3828925761,0
+PSL.US,D,20190923,000000,69.9816,70.426,69.9816,70.184,5500.7784063616,0
+PSL.US,D,20190924,000000,70.4955,70.4955,69.8754,70.0778,4927.2136430815,0
+PSL.US,D,20190925,000000,70.174,70.174,69.6572,69.7454,58334.258086155,0
+PSL.US,D,20190926,000000,69.6056,69.7792,69.3655,69.5758,6172.1213454558,0
+PSL.US,D,20190927,000000,69.3626,69.4389,68.8745,68.9975,3626.8647069982,0
+PSL.US,D,20190930,000000,69.2782,69.6919,69.0739,69.6254,35808.988841413,0
+PSL.US,D,20191001,000000,69.7693,69.8754,69.2286,69.3606,24979.803864403,0
+PSL.US,D,20191002,000000,68.6185,68.7117,67.8467,68.2545,13320.008404189,0
+PSL.US,D,20191003,000000,69.0639,69.0639,68.1373,68.6195,8050.0671345435,0
+PSL.US,D,20191004,000000,69.2336,69.7871,68.9875,69.3447,5724.5593860597,0
+PSL.US,D,20191007,000000,69.5659,70.174,69.3636,70.174,10406.82357839,0
+PSL.US,D,20191008,000000,70.174,70.174,68.804,68.804,7425.0932272787,0
+PSL.US,D,20191009,000000,69.2872,69.2872,68.312,68.312,64841.042878727,0
+PSL.US,D,20191010,000000,68.302,68.8229,68.2346,68.7663,7877.6952988302,0
+PSL.US,D,20191011,000000,68.9627,69.2584,68.5997,68.5997,6611.6191254033,0
+PSL.US,D,20191014,000000,68.6195,68.8347,68.4845,68.4845,4560.2934781712,0
+PSL.US,D,20191015,000000,68.195,68.7187,68.195,68.438,6656.9801348016,0
+PSL.US,D,20191016,000000,68.6393,68.6393,68.0987,68.3695,5395.9440735301,0
+PSL.US,D,20191017,000000,68.929,68.9777,68.7495,68.8725,6877.7370472064,0
+PSL.US,D,20191018,000000,69.1215,69.1215,68.4737,68.7009,6070.3110799175,0
+PSL.US,D,20191021,000000,68.8904,68.8904,68.5907,68.6463,12994.417158953,0
+PSL.US,D,20191022,000000,68.2545,68.7852,67.8824,67.8824,10691.085903953,0
+PSL.US,D,20191023,000000,67.7018,68.0263,67.7018,67.8418,26892.022416147,0
+PSL.US,D,20191024,000000,68.0401,68.0977,67.7416,68.0303,25486.839147232,0
+PSL.US,D,20191025,000000,68.0788,68.0788,67.6741,67.6741,4770.9701662653,0
+PSL.US,D,20191028,000000,67.6741,68.3943,67.6741,68.0055,5139.9063760377,0
+PSL.US,D,20191029,000000,68.1661,68.7742,68.0243,68.4945,5708.4310271625,0
+PSL.US,D,20191030,000000,68.552,69.0252,68.552,68.9042,4966.5265178933,0
+PSL.US,D,20191031,000000,68.8527,68.8527,68.312,68.4657,4615.7347118801,0
+PSL.US,D,20191101,000000,68.8338,68.8923,68.5669,68.5669,5892.8991320488,0
+PSL.US,D,20191104,000000,68.8229,68.8229,67.7793,67.7793,7708.34753041,0
+PSL.US,D,20191105,000000,68.1275,68.3258,68.0143,68.0501,40797.69185279,0
+PSL.US,D,20191106,000000,67.4618,68.0391,67.4409,67.8705,26850.693496474,0
+PSL.US,D,20191107,000000,67.8665,67.9727,67.7713,67.8041,8515.7734976989,0
+PSL.US,D,20191108,000000,67.9628,67.9628,67.2971,67.4806,5882.818907738,0
+PSL.US,D,20191111,000000,67.2296,67.5779,67.2296,67.4876,9023.8168029594,0
+PSL.US,D,20191112,000000,67.683,68.07,67.683,68.06,6515.8569944515,0
+PSL.US,D,20191113,000000,68.0401,68.2633,67.8765,68.2515,6356.589450342,0
+PSL.US,D,20191114,000000,68.5045,68.5858,68.2643,68.3645,7308.1626252743,0
+PSL.US,D,20191115,000000,68.2217,68.4162,68.07,68.3635,15173.761654931,0
+PSL.US,D,20191118,000000,68.3308,68.9687,68.3308,68.9519,10865.473784529,0
+PSL.US,D,20191119,000000,69.1691,69.5173,69.0937,69.43,61083.135255689,0
+PSL.US,D,20191120,000000,69.4984,69.8546,69.4271,69.6383,20591.882221945,0
+PSL.US,D,20191121,000000,69.3169,69.3169,68.9777,68.9777,8095.4281439418,0
+PSL.US,D,20191122,000000,69.0262,69.1651,68.7654,69.0997,4257.8867488495,0
+PSL.US,D,20191125,000000,69.1414,69.7693,69.1414,69.7693,2812.3825826918,0
+PSL.US,D,20191126,000000,69.7306,70.3566,69.7306,70.2276,4268.9749955913,0
+PSL.US,D,20191127,000000,70.4905,70.7544,70.4905,70.7544,2784.1579546217,0
+PSL.US,D,20191129,000000,70.4598,70.5877,70.2216,70.2216,2836.5751210375,0
+PSL.US,D,20191202,000000,70.1264,70.1264,69.6641,70.0321,10600.363885157,0
+PSL.US,D,20191203,000000,69.7891,69.926,69.5569,69.926,2735.7728779303,0
+PSL.US,D,20191204,000000,70.0778,70.7345,70.0778,70.685,17436.772012689,0
+PSL.US,D,20191205,000000,70.7246,70.7246,70.3993,70.6165,56811.136192805,0
+PSL.US,D,20191206,000000,71.296,71.296,70.6463,70.6463,13266.583215343,0
+PSL.US,D,20191209,000000,70.7742,70.7742,70.437,70.5678,7289.0101990839,0
+PSL.US,D,20191210,000000,70.1661,70.1661,69.9141,69.9141,2603.7219394598,0
+PSL.US,D,20191211,000000,70.0689,70.0689,69.7891,69.9667,43563.705403653,0
+PSL.US,D,20191212,000000,69.7693,70.1661,69.6354,69.7028,5775.9685300444,0
+PSL.US,D,20191213,000000,69.2386,70.0391,69.2386,69.9449,29023.989857865,0
+PSL.US,D,20191216,000000,70.184,70.552,70.1661,70.3784,4053.2581953418,0
+PSL.US,D,20191217,000000,70.3883,70.3883,70.0818,70.2355,7810.1577959483,0
+PSL.US,D,20191218,000000,70.2226,70.438,70.2018,70.425,8763.7470157427,0
+PSL.US,D,20191219,000000,70.3983,71.295,70.3983,71.0599,14303.838296916,0
+PSL.US,D,20191220,000000,71.3248,71.8466,71.3248,71.8466,4163.1326403287,0
+PSL.US,D,20191223,000000,72.1541,72.1541,71.7097,71.7097,5577.3881111231,0
+PSL.US,D,20191224,000000,71.7394,71.7394,71.6334,71.6909,3317.401820659,0
+PSL.US,D,20191226,000000,71.672,71.8119,71.5549,71.5937,8010.7542597317,0
+PSL.US,D,20191227,000000,71.8644,71.9716,71.6819,71.9339,3835.5253502302,0
+PSL.US,D,20191230,000000,71.9141,71.9141,71.3794,71.4667,4797.1787494732,0
+PSL.US,D,20191231,000000,71.5262,71.7633,71.5262,71.672,5879.7948404448,0
+PSL.US,D,20200102,000000,71.8644,71.8644,70.8833,71.169,4605.6544875694,0
+PSL.US,D,20200103,000000,70.9647,71.8684,70.9647,71.7256,20504.184270442,0
+PSL.US,D,20200106,000000,71.5649,72.0192,71.4091,71.9904,6815.2396564799,0
+PSL.US,D,20200107,000000,71.8268,71.9816,71.6909,71.7355,6553.1538244011,0
+PSL.US,D,20200108,000000,71.7008,72.3863,71.6909,72.3724,60550.899412083,0
+PSL.US,D,20200109,000000,72.6482,72.6482,72.1938,72.2921,13840.147978623,0
+PSL.US,D,20200110,000000,72.554,72.6571,72.4071,72.5251,48010.092347112,0
+PSL.US,D,20200113,000000,72.4944,73.0837,72.4944,73.043,65150.505765066,0
+PSL.US,D,20200114,000000,73.1125,73.1125,72.7295,72.8446,34944.105595553,0
+PSL.US,D,20200115,000000,73.2395,73.3625,72.914,73.0113,4390.945709751,0
+PSL.US,D,20200116,000000,73.2395,73.5192,73.2395,73.3465,9052.0414310294,0
+PSL.US,D,20200117,000000,73.3654,73.5975,73.3555,73.545,6549.1217346768,0
+PSL.US,D,20200121,000000,73.2792,73.3257,73.0063,73.1898,10376.582905458,0
+PSL.US,D,20200122,000000,73.3237,73.4309,73.044,73.0837,11484.399557207,0
+PSL.US,D,20200123,000000,72.7365,73.1125,72.5579,72.9865,35675.929880511,0
+PSL.US,D,20200124,000000,73.044,73.044,72.1036,72.3486,30656.986196202,0
+PSL.US,D,20200127,000000,71.6324,72.2226,71.4736,71.9279,14152.634932255,0
+PSL.US,D,20200128,000000,71.8268,71.9904,71.5847,71.6591,3552.2710470988,0
+PSL.US,D,20200129,000000,71.8744,71.8744,71.4697,71.4697,4432.274629425,0
+PSL.US,D,20200130,000000,71.4349,71.8179,71.2574,71.8179,6496.7045682611,0
+PSL.US,D,20200131,000000,71.7574,71.9141,70.6938,70.6938,7630.7298032174,0
+PSL.US,D,20200203,000000,71.3238,71.3873,71.1006,71.1889,5103.6175685191,0
+PSL.US,D,20200204,000000,71.7008,72.0034,71.419,71.426,6005.7976443289,0
+PSL.US,D,20200205,000000,71.6621,71.8466,71.5847,71.6661,13692.976703686,0
+PSL.US,D,20200206,000000,71.9339,71.9994,71.7196,71.7672,13134.532276872,0
+PSL.US,D,20200207,000000,71.7871,71.7871,71.4875,71.6422,8305.0968096048,0
+PSL.US,D,20200210,000000,71.6125,72.2424,71.6125,72.2325,14213.11627812,0
+PSL.US,D,20200211,000000,72.4855,72.5212,72.0589,72.1076,5589.484380296,0
+PSL.US,D,20200212,000000,72.1829,72.427,72.1353,72.3972,5984.6291732763,0
+PSL.US,D,20200213,000000,72.0589,72.9408,72.0589,72.7821,4403.0419789239,0
+PSL.US,D,20200214,000000,73.0063,73.1025,72.9547,73.1025,2434.3741710396,0
+PSL.US,D,20200218,000000,73.1502,73.1998,72.8525,72.9031,6515.8569944515,0
+PSL.US,D,20200219,000000,73.0242,73.298,73.0242,73.1482,3566.3833611339,0
+PSL.US,D,20200220,000000,72.9765,73.1512,72.6234,73.1512,9934.0610582177,0
+PSL.US,D,20200221,000000,73.1799,73.1799,72.795,72.802,9186.108414362,0
+PSL.US,D,20200224,000000,71.4944,71.6026,70.9647,71.3139,65209.979088499,0
+PSL.US,D,20200225,000000,71.3605,71.3605,69.3407,69.5679,15944.898814702,0
+PSL.US,D,20200226,000000,69.7851,69.7851,67.9131,67.9131,10364.486636285,0
+PSL.US,D,20200227,000000,67.0372,67.935,66.071,66.071,18243.189957547,0
+PSL.US,D,20200228,000000,64.1841,64.8131,63.3428,63.5462,16957.961357929,0
+PSL.US,D,20200302,000000,64.57,66.8071,64.57,66.8071,13226.2623181,0
+PSL.US,D,20200303,000000,67.2614,68.063,65.692,66.312,9600.4056335327,0
+PSL.US,D,20200304,000000,67.0858,68.311,66.7762,68.311,9275.8224107275,0
+PSL.US,D,20200305,000000,67.1344,67.3378,65.937,66.4628,6945.2745500883,0
+PSL.US,D,20200306,000000,64.9678,66.1057,64.6047,66.1057,7969.4253400577,0
+PSL.US,D,20200309,000000,61.7754,63.2377,59.9798,61.9114,20473.94359751,0
+PSL.US,D,20200310,000000,62.6961,63.0283,60.6336,62.9688,21935.576122565,0
+PSL.US,D,20200311,000000,61.5442,61.5442,58.6882,59.3548,9038.9371394255,0
+PSL.US,D,20200312,000000,55.7686,56.1366,51.8213,52.8064,115823.79337507,0
+PSL.US,D,20200313,000000,55.4889,56.1069,52.9691,56.1069,75653.091474408,0
+PSL.US,D,20200316,000000,53.7568,53.7568,49.0257,49.114,44080.820910792,0
+PSL.US,D,20200317,000000,49.7231,52.097,49.0852,51.9085,14329.038857692,0
+PSL.US,D,20200318,000000,48.8124,50.4761,44.3105,48.5624,8853.4610121082,0
+PSL.US,D,20200319,000000,48.3967,51.5058,48.3967,50.3352,9681.0474280185,0
+PSL.US,D,20200320,000000,51.2498,51.2498,48.8997,48.8997,5974.5489489656,0
+PSL.US,D,20200323,000000,48.992,48.992,46.9275,48.0535,12889.582826122,0
+PSL.US,D,20200324,000000,49.8471,51.8054,49.8471,51.8054,9895.7562058369,0
+PSL.US,D,20200325,000000,51.7855,53.3688,51.1368,52.1764,45083.803229709,0
+PSL.US,D,20200326,000000,52.3202,54.2964,52.3202,53.719,7257.7615037207,0
+PSL.US,D,20200327,000000,53.0206,54.601,52.8242,53.6406,63462.06819302,0
+PSL.US,D,20200330,000000,54.0097,55.5999,54.0097,55.4749,8854.4690345392,0
+PSL.US,D,20200331,000000,55.1823,55.593,54.233,54.6109,6927.130146329,0
+PSL.US,D,20200401,000000,53.6208,54.096,52.9809,52.9809,86277.647897911,0
+PSL.US,D,20200402,000000,52.603,54.0068,52.5435,54.0068,3637.95295374,0
+PSL.US,D,20200403,000000,53.8272,54.2627,53.2806,54.1357,31607.551348704,0
+PSL.US,D,20200406,000000,54.7954,56.2696,54.7379,56.0771,35901.726905072,0
+PSL.US,D,20200407,000000,56.8142,56.8142,55.4869,55.5494,24790.295647361,0
+PSL.US,D,20200408,000000,55.9363,56.3568,55.1059,56.2795,7634.7618929417,0
+PSL.US,D,20200409,000000,56.6575,57.6287,56.6575,56.9492,23650.222277818,0
+PSL.US,D,20200413,000000,56.9898,56.9898,55.843,56.346,3726.6589276744,0
+PSL.US,D,20200414,000000,57.3192,58.4143,57.3192,58.3231,7909.9520166245,0
+PSL.US,D,20200415,000000,57.8429,57.9005,57.4302,57.8132,6621.699349714,0
+PSL.US,D,20200416,000000,58.0761,58.9977,57.9868,58.9778,4727.6252017292,0
+PSL.US,D,20200417,000000,59.8617,59.8617,58.9422,59.7566,4166.1567076219,0
+PSL.US,D,20200420,000000,58.9382,60.2089,58.9382,59.5324,9798.986052454,0
+PSL.US,D,20200421,000000,58.6465,58.7983,57.9848,58.1713,5652.9897934536,0
+PSL.US,D,20200422,000000,58.831,59.1525,58.5503,58.9223,5179.2192508496,0
+PSL.US,D,20200423,000000,58.6078,59.0652,58.338,58.7001,3080.516549357,0
+PSL.US,D,20200424,000000,58.7248,59.073,58.4928,59.073,7906.9279493313,0
+PSL.US,D,20200427,000000,59.6267,59.9957,59.3945,59.9282,8513.7574528368,0
+PSL.US,D,20200428,000000,60.0839,60.4619,59.7834,59.8062,5294.1338079918,0
+PSL.US,D,20200429,000000,60.4233,60.4233,59.2487,59.7536,4855.6440504754,0
+PSL.US,D,20200430,000000,59.2993,59.337,58.8628,59.1614,4876.8125215279,0
+PSL.US,D,20200501,000000,58.2488,58.965,58.2488,58.5573,9904.8284077166,0
+PSL.US,D,20200504,000000,58.7825,58.9481,58.1336,58.9481,4442.3548537357,0
+PSL.US,D,20200505,000000,59.2547,60.2368,59.2387,59.7884,30436.229283797,0
+PSL.US,D,20200506,000000,59.7834,59.958,59.6524,59.6524,3089.5887512367,0
+PSL.US,D,20200507,000000,59.8707,60.0562,59.457,59.4877,4842.5397588714,0
+PSL.US,D,20200508,000000,60.2714,61.0433,60.2714,60.957,10614.476199191,0
+PSL.US,D,20200511,000000,60.8995,61.4808,60.8995,61.326,2562.3930197858,0
+PSL.US,D,20200512,000000,61.2575,61.9659,61.207,61.207,3881.8943820595,0
+PSL.US,D,20200513,000000,61.2377,62.1018,60.7675,61.2575,31165.029501463,0
+PSL.US,D,20200514,000000,60.8498,60.9858,60.1713,60.7725,39996.314020088,0
+PSL.US,D,20200515,000000,60.6465,61.82,60.6465,61.6067,4373.8093284228,0
+PSL.US,D,20200518,000000,62.2278,62.2377,61.832,61.9559,4155.0684608801,0
+PSL.US,D,20200519,000000,62.1365,62.1544,61.1117,61.1117,1864.8414974838,0
+PSL.US,D,20200520,000000,61.452,61.5592,61.2178,61.334,6140.8726500926,0
+PSL.US,D,20200521,000000,61.1316,61.1316,60.3856,60.7338,16566.848654673,0
+PSL.US,D,20200522,000000,60.7437,60.947,60.6564,60.9143,2568.4411543723,0
+PSL.US,D,20200526,000000,61.8072,61.8072,61.0671,61.0671,2643.0348142716,0
+PSL.US,D,20200527,000000,61.084,62.6356,61.0195,62.6356,3778.068071659,0
+PSL.US,D,20200528,000000,63.08,63.5829,63.08,63.3855,2853.7115023657,0
+PSL.US,D,20200529,000000,62.8289,63.9559,62.8289,63.9559,6226.5545567337,0
+PSL.US,D,20200601,000000,63.7625,64.8666,63.7625,64.441,11693.060200439,0
+PSL.US,D,20200602,000000,64.7406,64.7406,64.1484,64.4906,2837.5831434686,0
+PSL.US,D,20200603,000000,64.6434,64.6553,64.1097,64.1097,7575.2885695085,0
+PSL.US,D,20200604,000000,63.7427,64.1295,63.324,63.3935,10774.751765732,0
+PSL.US,D,20200605,000000,63.6563,63.9559,63.6285,63.9549,5377.7996697708,0
+PSL.US,D,20200608,000000,63.7902,65.0124,63.7902,64.9748,5065.3127161384,0
+PSL.US,D,20200609,000000,64.5184,64.7406,64.188,64.444,3234.7439813111,0
+PSL.US,D,20200610,000000,64.0809,64.0809,63.4926,63.6841,5592.5084475892,0
+PSL.US,D,20200611,000000,62.6951,62.7318,60.9659,61.1117,6420.0948634996,0
+PSL.US,D,20200612,000000,61.9282,61.9282,60.7516,61.078,4609.6865772937,0
+PSL.US,D,20200615,000000,60.4908,62.0135,59.9669,61.9629,7217.4406064778,0
+PSL.US,D,20200616,000000,62.9866,63.1791,62.45,62.7615,2762.9894835692,0
+PSL.US,D,20200617,000000,63.2665,63.2665,62.8588,62.8617,2632.9545899609,0
+PSL.US,D,20200618,000000,63.0056,63.0056,62.5779,62.8111,17593.015489505,0
+PSL.US,D,20200619,000000,63.2466,63.5095,62.4599,62.4599,1909.194484451,0
+PSL.US,D,20200622,000000,62.2039,62.5929,62.2039,62.5929,1843.6730264313,0
+PSL.US,D,20200623,000000,63.2923,63.2923,62.6573,62.6573,2453.52659723,0
+PSL.US,D,20200624,000000,62.2039,62.2039,61.4252,61.6901,24873.961509141,0
+PSL.US,D,20200625,000000,62.078,62.5641,61.582,62.5561,7363.6038589833,0
+PSL.US,D,20200626,000000,62.4371,62.4371,61.5968,61.5968,2663.1952628931,0
+PSL.US,D,20200629,000000,61.7457,62.7288,61.7457,62.6127,9638.7104859135,0
+PSL.US,D,20200630,000000,62.6911,63.2923,62.6911,63.2367,4572.389747344,0
+PSL.US,D,20200701,000000,63.332,64.189,63.332,63.8765,14998.365751925,0
+PSL.US,D,20200702,000000,64.5204,65.0719,64.5204,64.8021,7297.0743785325,0
+PSL.US,D,20200706,000000,65.2981,65.4043,64.8994,64.9489,3359.738762764,0
+PSL.US,D,20200707,000000,64.7624,65.7753,64.7624,65.3438,8472.4285331628,0
+PSL.US,D,20200708,000000,65.3081,65.696,65.2426,65.696,4495.7800425825,0
+PSL.US,D,20200709,000000,65.5511,65.6086,64.5769,64.9579,3821.4130361952,0
+PSL.US,D,20200710,000000,64.7526,65.8616,64.7526,65.8616,8805.0759354167,0
+PSL.US,D,20200713,000000,66.067,66.3944,64.9748,64.9748,2523.080144974,0
+PSL.US,D,20200714,000000,64.6354,66.3825,64.6354,66.3825,1916.2506414685,0
+PSL.US,D,20200715,000000,66.8169,67.6573,66.8169,67.5551,4863.7082299239,0
+PSL.US,D,20200716,000000,67.7505,67.7891,67.6136,67.7416,2126.9273295626,0
+PSL.US,D,20200717,000000,67.8854,68.2862,67.8467,68.0213,3947.4158400792,0
+PSL.US,D,20200720,000000,67.7108,67.7871,67.6423,67.7871,2769.0376181557,0
+PSL.US,D,20200721,000000,67.9747,68.682,67.9747,68.3864,3994.7928943396,0
+PSL.US,D,20200722,000000,68.2167,68.7028,68.2167,68.7028,5318.3263463375,0
+PSL.US,D,20200723,000000,68.8605,69.7058,68.7257,68.7257,1980.7640770571,0
+PSL.US,D,20200724,000000,68.7624,69.0927,68.6632,68.9479,4112.7315187751,0
+PSL.US,D,20200727,000000,69.2782,69.7782,69.2782,69.7643,4001.8490513571,0
+PSL.US,D,20200728,000000,69.3844,70.1234,69.3844,69.5689,6180.1855249044,0
+PSL.US,D,20200729,000000,70.5708,72.3913,70.5708,72.2931,8584.3190230119,0
+PSL.US,D,20200730,000000,71.4766,72.0758,71.3506,72.0301,1580.5791719214,0
+PSL.US,D,20200731,000000,72.3714,72.3714,71.5044,72.0113,2850.6874350725,0
+PSL.US,D,20200803,000000,71.7891,72.2811,71.7891,72.2256,5256.8369780421,0
+PSL.US,D,20200804,000000,72.5143,73.1492,72.5143,73.1373,4545.1731417051,0
+PSL.US,D,20200805,000000,73.2782,73.9477,73.2782,73.9477,4097.611182309,0
+PSL.US,D,20200806,000000,73.8406,74.0261,73.5102,73.9249,3889.9585615081,0
+PSL.US,D,20200807,000000,73.549,74.5083,73.549,74.0946,24441.519886211,0
+PSL.US,D,20200810,000000,74.3476,74.3476,73.6075,73.6075,20125.167836358,0
+PSL.US,D,20200811,000000,73.9091,73.9477,72.8098,72.8595,6221.5144445783,0
+PSL.US,D,20200812,000000,73.5202,73.9379,73.5112,73.7771,2799.2782910878,0
+PSL.US,D,20200813,000000,73.3357,74.1511,73.3357,73.9646,9574.1970503249,0
+PSL.US,D,20200814,000000,73.8803,74.0261,73.7474,73.788,2650.0909712891,0
+PSL.US,D,20200817,000000,74.3694,74.416,74.1997,74.3843,2032.1732210418,0
+PSL.US,D,20200818,000000,74.2394,74.4151,73.796,74.2295,6573.3142730226,0
+PSL.US,D,20200819,000000,74.1293,74.4101,74.0459,74.0459,6689.2368525959,0
+PSL.US,D,20200820,000000,73.919,73.9666,73.7335,73.9319,1785.2077254291,0
+PSL.US,D,20200821,000000,73.8803,73.8982,73.4805,73.8982,3644.0010883264,0
+PSL.US,D,20200824,000000,74.0063,74.3376,74.0063,74.3376,8728.4662306552,0
+PSL.US,D,20200825,000000,74.1819,74.3694,73.8009,74.3694,1997.9004583853,0
+PSL.US,D,20200826,000000,73.9914,74.1749,73.8059,74.1749,1106.8086293174,0
+PSL.US,D,20200827,000000,75.173,75.173,74.5371,74.6848,10788.864079767,0
+PSL.US,D,20200828,000000,74.4834,74.8575,74.4566,74.8575,4974.5906973419,0
+PSL.US,D,20200831,000000,74.4924,75.0182,74.4924,75.0182,4395.9858219064,0
+PSL.US,D,20200901,000000,75.1055,75.8425,74.7831,75.8217,3196.4391289303,0
+PSL.US,D,20200902,000000,76.1372,77.5171,76.1372,77.5171,3472.6372750441,0
+PSL.US,D,20200903,000000,76.8683,77.4873,75.2761,75.3386,2910.1607585058,0
+PSL.US,D,20200904,000000,75.1303,75.1303,73.0321,74.6581,3601.6641462214,0
+PSL.US,D,20200908,000000,73.8614,74.5123,73.5995,73.6412,2625.8984329434,0
+PSL.US,D,20200909,000000,75.166,75.53,75.1541,75.3088,1967.6597854532,0
+PSL.US,D,20200910,000000,75.67,75.67,74.9408,74.9408,11722.29285094,0
+PSL.US,D,20200911,000000,75.163,75.4259,74.3554,74.664,6866.6488004646,0
+PSL.US,D,20200914,000000,75.3435,75.8267,75.3435,75.8267,2341.636107381,0
+PSL.US,D,20200915,000000,76.0797,76.6818,76.0797,76.3436,3997.8169616328,0
+PSL.US,D,20200916,000000,76.8187,76.8683,76.1362,76.1362,1414.2554707945,0
+PSL.US,D,20200917,000000,75.6997,75.9606,75.3615,75.9606,1949.5153816939,0
+PSL.US,D,20200918,000000,75.0083,75.0083,74.54,74.6184,866.89929072219,0
+PSL.US,D,20200921,000000,74.6363,74.6363,73.7682,74.4121,2276.1146493613,0
+PSL.US,D,20200922,000000,75.2017,75.8782,75.0618,75.7632,3248.8562953461,0
+PSL.US,D,20200923,000000,75.5925,75.7682,73.9656,73.9656,18929.653233107,0
+PSL.US,D,20200924,000000,73.0758,74.4993,73.0758,73.6909,14338.111059572,0
+PSL.US,D,20200925,000000,73.3862,74.0876,73.3397,74.0827,3983.7046475978,0
+PSL.US,D,20200928,000000,74.91,75.1343,74.5718,74.7046,25839.646998107,0
+PSL.US,D,20200929,000000,74.7146,74.7236,73.8565,73.8664,7174.0956419417,0
+PSL.US,D,20200930,000000,74.3059,74.8416,74.0469,74.0469,31860.564978903,0
+PSL.US,D,20201001,000000,74.5668,75.2413,74.1481,75.1818,4593.5582183965,0
+PSL.US,D,20201002,000000,75.0221,75.3773,74.5093,75.2315,5044.1442450859,0
+PSL.US,D,20201005,000000,75.914,76.0618,75.536,76.0618,4333.4884311799,0
+PSL.US,D,20201006,000000,76.5291,76.9666,75.6263,75.8763,1362.8463268098,0
+PSL.US,D,20201007,000000,77.163,77.2721,77.0598,77.2721,1366.8784165341,0
+PSL.US,D,20201008,000000,77.7582,77.7582,77.2413,77.3415,606.82950350553,0
+PSL.US,D,20201009,000000,78.274,78.3038,77.8018,78.3038,4846.5718485957,0
+PSL.US,D,20201012,000000,78.9189,79.0994,78.7809,79.0439,2226.7215502387,0
+PSL.US,D,20201013,000000,78.6609,79.1233,78.6609,79.1233,3125.8775587553,0
+PSL.US,D,20201014,000000,79.534,79.5885,78.9516,78.9516,1455.5843904684,0
+PSL.US,D,20201015,000000,78.6659,79.1233,78.6451,79.1233,1668.2771234247,0
+PSL.US,D,20201016,000000,79.0934,79.3186,78.7056,78.7056,2296.2750979827,0
+PSL.US,D,20201019,000000,78.8217,79.3861,77.7105,77.8068,4464.5313472193,0
+PSL.US,D,20201020,000000,78.0568,78.2542,77.7413,77.7413,2598.6818273044,0
+PSL.US,D,20201021,000000,77.7969,77.7969,77.792,77.792,399.17688270464,0
+PSL.US,D,20201022,000000,77.9229,78.1719,77.9229,78.1719,2525.0961898362,0
+PSL.US,D,20201023,000000,78.2979,78.7403,78.021,78.7403,2375.9088700375,0
+PSL.US,D,20201026,000000,77.7969,78.4685,77.159,77.2016,5276.9974266636,0
+PSL.US,D,20201027,000000,78.3435,78.3435,77.65,77.7235,2561.3849973548,0
+PSL.US,D,20201028,000000,76.9298,77.3395,76.4794,76.4794,3171.2385681535,0
+PSL.US,D,20201029,000000,76.6074,77.28,76.6074,77.163,3310.3456636415,0
+PSL.US,D,20201030,000000,75.3972,75.7245,74.8614,75.3475,3738.7551968472,0
+PSL.US,D,20201102,000000,76.031,76.9001,76.031,76.3684,6582.3864749022,0
+PSL.US,D,20201103,000000,78.1392,78.1392,77.914,77.914,1510.0176017463,0
+PSL.US,D,20201104,000000,78.7324,79.5419,78.7324,78.7572,3380.9072338166,0
+PSL.US,D,20201105,000000,79.9715,80.5369,79.9715,80.5369,3142.0059176524,0
+PSL.US,D,20201106,000000,80.9863,80.9863,80.3563,80.3782,2569.4491768033,0
+PSL.US,D,20201109,000000,82.6162,82.7125,78.9109,79.0419,87313.894957053,0
+PSL.US,D,20201110,000000,78.1104,78.6163,77.7185,78.4685,3622.8326172739,0
+PSL.US,D,20201111,000000,79.1966,79.9982,78.8386,79.7869,6779.9588713924,0
+PSL.US,D,20201112,000000,79.2165,79.2165,79.2165,79.2165,617.91775024733,0
+PSL.US,D,20201113,000000,80.0895,80.7234,80.0895,80.7234,3517.9982844424,0
+PSL.US,D,20201116,000000,81.1629,81.8345,81.1529,81.7373,1559.4107008689,0
+PSL.US,D,20201117,000000,81.4169,82.5725,81.3871,82.2898,3682.3059407072,0
+PSL.US,D,20201118,000000,82.4694,82.4694,81.7491,81.7491,2148.0958006151,0
+PSL.US,D,20201119,000000,81.1619,81.5607,81.0766,81.4546,5092.5293217773,0
+PSL.US,D,20201120,000000,81.3176,81.4139,81.2859,81.2988,2384.9810719171,0
+PSL.US,D,20201123,000000,81.3771,81.8096,81.3771,81.7393,9982.4461349092,0
+PSL.US,D,20201124,000000,82.029,82.0756,81.7443,81.8424,2818.4307172782,0
+PSL.US,D,20201125,000000,81.2492,81.9128,81.2492,81.7323,5763.8722608715,0
+PSL.US,D,20201127,000000,82.0101,82.0101,81.768,81.9913,1942.4592246764,0
+PSL.US,D,20201130,000000,81.8146,81.8365,81.1728,81.8365,5945.3162984645,0
+PSL.US,D,20201201,000000,82.2065,82.6103,81.8345,82.6103,3249.8643177771,0
+PSL.US,D,20201202,000000,81.7869,81.7869,81.0637,81.3921,2997.8587100091,0
+PSL.US,D,20201203,000000,81.9228,82.4297,81.9228,82.2353,4637.9112053637,0
+PSL.US,D,20201204,000000,82.2353,83.0012,82.2353,83.0012,3809.3167670223,0
+PSL.US,D,20201207,000000,83.3077,83.3077,82.5983,82.6252,1362.8463268098,0
+PSL.US,D,20201208,000000,82.3027,83.3374,82.3027,83.3374,1605.7797326982,0
+PSL.US,D,20201209,000000,82.9764,82.9764,82.3325,82.3325,2398.085363521,0
+PSL.US,D,20201210,000000,82.1271,82.5468,82.1271,82.5468,3001.8907997334,0
+PSL.US,D,20201211,000000,82.3057,82.3057,82.2918,82.2918,903.1880982408,0
+PSL.US,D,20201214,000000,82.9565,82.9565,82.1986,82.1986,1433.4078969848,0
+PSL.US,D,20201215,000000,82.3513,82.6559,82.3513,82.6559,2034.1892659039,0
+PSL.US,D,20201216,000000,83.1827,83.2501,82.8315,83.1024,2984.7544184051,0
+PSL.US,D,20201217,000000,83.5507,84.0676,83.5507,84.0111,1466.6726372102,0
+PSL.US,D,20201218,000000,84.4733,84.4733,84.1073,84.1073,3168.2145008603,0
+PSL.US,D,20201221,000000,83.3652,84.015,82.9545,84.015,2569.4491768033,0
+PSL.US,D,20201222,000000,84.3206,84.4793,84.1073,84.383,2484.7752925933,0
+PSL.US,D,20201223,000000,84.5865,85.143,84.5865,85.143,1282.204532324,0
+PSL.US,D,20201224,000000,84.9872,85.1082,84.9872,85.1082,538.28397819262,0
+PSL.US,D,20201228,000000,85.9446,85.9446,84.8473,85.007,1350.7500576369,0
+PSL.US,D,20201229,000000,84.3801,84.5943,83.9515,84.137,5904.9954012216,0
+PSL.US,D,20201230,000000,84.1668,84.7501,84.1668,84.4793,10069.136063981,0
+PSL.US,D,20201231,000000,84.6737,84.6737,84.6737,84.6737,480.8266996215,0
+PSL.US,D,20210104,000000,85.2907,85.2907,82.2412,83.1757,11889.624574497,0
+PSL.US,D,20210105,000000,83.6479,84.5676,83.6479,84.4098,3326.4740225386,0
+PSL.US,D,20210106,000000,85.261,86.628,85.261,86.2451,4991.7270786701,0
+PSL.US,D,20210107,000000,86.6241,86.7858,86.4435,86.5169,4369.7772386985,0
+PSL.US,D,20210108,000000,87.3175,87.3334,86.9613,87.3334,1536.2261849542,0
+PSL.US,D,20210111,000000,87.4058,87.4058,86.6816,86.7351,2814.3986275539,0
+PSL.US,D,20210112,000000,86.999,87.0823,86.7293,86.7293,2960.5618800594,0
+PSL.US,D,20210113,000000,87.1568,87.1885,86.6111,86.6111,5065.3127161384,0
+PSL.US,D,20210114,000000,87.0605,87.3632,86.7957,86.884,7357.5557243968,0
+PSL.US,D,20210115,000000,86.7361,86.7361,86.0031,86.3483,3583.5197424621,0
+PSL.US,D,20210119,000000,87.1955,87.1955,86.1301,86.2679,4210.5096945891,0
+PSL.US,D,20210120,000000,86.5824,86.9832,86.3294,86.9832,2622.8743656502,0
+PSL.US,D,20210121,000000,86.7064,86.9018,86.6231,86.7173,9536.9002203752,0
+PSL.US,D,20210122,000000,86.2967,86.3929,86.1013,86.3929,1644.0845850789,0
+PSL.US,D,20210125,000000,86.6091,87.9375,86.4534,87.0873,8237.559306723,0
+PSL.US,D,20210126,000000,87.2153,87.6984,87.2153,87.6984,1773.1114562562,0
+PSL.US,D,20210127,000000,86.883,87.6925,86.3254,86.9812,2137.0075538733,0
+PSL.US,D,20210128,000000,86.883,87.1171,86.2918,86.9822,2859.7596369522,0
+PSL.US,D,20210129,000000,86.9217,87.0695,85.1529,85.378,4222.6059637619,0
+PSL.US,D,20210201,000000,85.5547,85.9247,84.8702,85.7789,40061.835478107,0
+PSL.US,D,20210202,000000,85.9446,87.0308,85.9446,86.892,3785.1242286765,0
+PSL.US,D,20210203,000000,87.3998,87.7987,86.5408,87.7987,1674.3252580111,0
+PSL.US,D,20210204,000000,88.0149,88.5943,88.0149,88.5367,2766.0135508624,0
+PSL.US,D,20210205,000000,89.2381,89.9514,89.2282,89.7649,33565.130909846,0
+PSL.US,D,20210208,000000,90.5972,91.2826,90.5972,91.2826,4294.1755563681,0
+PSL.US,D,20210209,000000,91.0654,91.3393,90.4841,91.1776,3043.2197194073,0
+PSL.US,D,20210210,000000,91.9067,92.112,91.2608,91.8085,3669.2016491032,0
+PSL.US,D,20210211,000000,91.1091,91.2698,90.6954,91.2698,3248.8562953461,0
+PSL.US,D,20210212,000000,91.3413,91.7886,91.3164,91.7886,10070.144086412,0
+PSL.US,D,20210216,000000,92.356,92.356,91.2221,91.5605,7240.6251223925,0
+PSL.US,D,20210217,000000,91.5049,91.5049,90.3382,91.0119,4687.3043044863,0
+PSL.US,D,20210218,000000,90.5446,90.6944,90.2202,90.3919,1840.6489591381,0
+PSL.US,D,20210219,000000,90.7678,91.3918,90.7599,90.7599,1208.6188948557,0
+PSL.US,D,20210222,000000,90.2737,90.2737,89.4345,89.9802,4325.4242517313,0
+PSL.US,D,20210223,000000,89.0536,89.1161,87.8175,89.1161,2987.7784856983,0
+PSL.US,D,20210224,000000,89.121,89.9127,89.121,89.737,3108.741177427,0
+PSL.US,D,20210225,000000,90.2737,90.2737,87.2074,87.2074,5475.5778455848,0
+PSL.US,D,20210226,000000,87.5437,88.2322,87.4544,87.9385,3437.3564899566,0
+PSL.US,D,20210301,000000,88.2897,89.6687,88.2897,89.6687,3288.1691701579,0
+PSL.US,D,20210302,000000,89.9037,89.9037,88.8373,89.0436,8823.220339176,0
+PSL.US,D,20210303,000000,88.7589,88.7936,88.2639,88.2639,7561.1762554734,0
+PSL.US,D,20210304,000000,86.9118,87.8076,85.383,86.3939,8614.559695944,0
+PSL.US,D,20210305,000000,86.5169,88.7004,85.4277,88.6241,5011.8875272916,0
+PSL.US,D,20210308,000000,89.1012,89.6101,88.7728,88.7728,5301.1899650093,0
+PSL.US,D,20210309,000000,89.865,90.5476,89.7659,89.8452,22377.089947374,0
+PSL.US,D,20210310,000000,89.993,90.2252,89.6677,90.2252,5493.7222493441,0
+PSL.US,D,20210311,000000,90.8511,91.4365,90.8511,91.4216,3055.3159885802,0
+PSL.US,D,20210312,000000,91.1815,91.7598,91.1815,91.7013,4393.9697770442,0
+PSL.US,D,20210315,000000,92.1022,92.617,92.1022,92.617,5223.5722378167,0
+PSL.US,D,20210316,000000,92.4732,92.4732,91.6696,91.6696,4603.6384427073,0
+PSL.US,D,20210317,000000,90.9236,91.6915,90.8511,91.4473,2997.8587100091,0
+PSL.US,D,20210318,000000,91.2321,91.2321,90.2302,90.9156,2220.6734156523,0
+PSL.US,D,20210319,000000,89.7957,90.8214,89.7957,90.6171,2393.0452513657,0
+PSL.US,D,20210322,000000,90.3026,90.4117,90.128,90.2054,25963.63375713,0
+PSL.US,D,20210323,000000,89.8244,89.8244,88.881,88.9048,3153.0941643942,0
+PSL.US,D,20210324,000000,89.0813,89.2411,87.6518,87.6647,2380.9489821928,0
+PSL.US,D,20210325,000000,87.0843,89.244,87.0843,89.0575,3580.4956751689,0
+PSL.US,D,20210326,000000,89.6091,90.5684,89.5695,90.5684,4892.940880425,0
+PSL.US,D,20210329,000000,90.4791,90.7708,89.4018,89.8353,1882.9859012431,0
+PSL.US,D,20210330,000000,89.7252,90.5377,89.7252,90.5377,9619.5580597231,0
+PSL.US,D,20210331,000000,90.7629,91.2033,90.7004,90.7004,2358.7724887092,0
+PSL.US,D,20210401,000000,91.2618,91.6656,90.5872,91.4781,5405.0162754098,0
+PSL.US,D,20210405,000000,92.3095,92.3095,91.619,92.1607,8792.9796662438,0
+PSL.US,D,20210406,000000,92.2995,92.8164,92.2995,92.3799,8202.2785216354,0
+PSL.US,D,20210407,000000,91.8988,91.8988,91.3501,91.3998,2755.9333265517,0
+PSL.US,D,20210408,000000,91.37,91.7023,90.9156,91.7023,2250.9140885845,0
+PSL.US,D,20210409,000000,91.4583,91.4583,91.0476,91.3115,1881.977878812,0
+PSL.US,D,20210412,000000,91.2599,91.6587,91.2599,91.2778,3025.075315648,0
+PSL.US,D,20210413,000000,91.3016,91.3998,90.7361,91.2231,5932.2120068606,0
+PSL.US,D,20210414,000000,91.1448,92.0059,91.1448,91.2549,7436.1814740205,0
+PSL.US,D,20210415,000000,91.2966,91.7053,91.2966,91.7053,1614.8519345779,0
+PSL.US,D,20210416,000000,92.1825,92.5535,91.989,92.366,2446.4704402125,0
+PSL.US,D,20210419,000000,91.6557,91.8502,91.5258,91.8502,22542.40562607,0
+PSL.US,D,20210420,000000,90.5377,90.5595,90.244,90.4672,2335.5879727946,0
+PSL.US,D,20210421,000000,91.874,92.2509,91.874,92.2212,1162.2498630264,0
+PSL.US,D,20210422,000000,92.4255,92.9364,92.0158,92.1944,1530.1780503678,0
+PSL.US,D,20210423,000000,93.0872,93.1507,93.0872,93.1051,1046.3272834531,0
+PSL.US,D,20210426,000000,93.6398,93.6398,92.6597,92.9285,8009.7462373006,0
+PSL.US,D,20210427,000000,92.9067,93.2152,92.9067,93.1309,1962.6196732978,0
+PSL.US,D,20210428,000000,93.0049,93.0049,92.6924,92.6924,1216.6830743043,0
+PSL.US,D,20210429,000000,92.7966,93.0138,92.485,93.0138,1343.6939006194,0
+PSL.US,D,20210430,000000,92.8769,92.8769,92.3283,92.3283,2349.7002868296,0
+PSL.US,D,20210503,000000,92.6934,92.8521,92.6934,92.7321,2112.8150155276,0
+PSL.US,D,20210504,000000,92.368,92.368,91.1398,91.5803,5733.6315879393,0
+PSL.US,D,20210505,000000,92.0843,92.0843,91.8213,91.8213,1592.6754410943,0
+PSL.US,D,20210506,000000,92.3482,92.3482,91.6438,92.124,2238.8178194116,0
+PSL.US,D,20210507,000000,92.9652,93.9731,92.9067,93.9731,2896.0484444708,0
+PSL.US,D,20210510,000000,94.12,94.12,93.4939,93.5326,5309.2541444579,0
+PSL.US,D,20210511,000000,92.4464,92.4464,91.5853,92.2509,3972.616400856,0
+PSL.US,D,20210512,000000,91.2519,91.2519,90.0119,90.0119,3114.7893120135,0
+PSL.US,D,20210513,000000,90.2242,91.629,90.2242,91.629,1257.0039715472,0
+PSL.US,D,20210514,000000,92.0445,92.9354,92.0445,92.9166,3704.4824341908,0
+PSL.US,D,20210517,000000,92.484,92.7291,92.4612,92.7291,1792.2638824466,0
+PSL.US,D,20210518,000000,92.6824,93.0138,92.3829,92.3829,3911.1270325606,0
+PSL.US,D,20210519,000000,90.4752,90.8214,90.4752,90.8214,6866.6488004646,0
+PSL.US,D,20210520,000000,91.3115,91.621,91.2033,91.621,2070.4780734225,0
+PSL.US,D,20210521,000000,91.9275,92.3382,91.7906,91.7906,3177.2867027399,0
+PSL.US,D,20210524,000000,92.5783,92.8769,92.5783,92.7589,4730.6492690224,0
+PSL.US,D,20210525,000000,92.7687,92.8967,92.5545,92.8869,8722.4180960688,0
+PSL.US,D,20210526,000000,93.3263,93.6497,93.3064,93.5664,2113.8230379586,0
+PSL.US,D,20210527,000000,93.8461,94.4672,93.8461,94.4672,991.89407217516,0
+PSL.US,D,20210528,000000,94.5009,94.5842,94.1001,94.1586,1784.199702998,0
+PSL.US,D,20210601,000000,94.9225,94.9225,94.7172,94.9126,2142.0476660287,0
+PSL.US,D,20210602,000000,94.9721,94.9721,94.6457,94.6557,1922.2987760549,0
+PSL.US,D,20210603,000000,94.6387,95.4811,94.6387,95.4166,3387.9633908341,0
+PSL.US,D,20210604,000000,95.6854,95.6854,95.1129,95.1129,1081.6080685406,0
+PSL.US,D,20210607,000000,95.4691,95.6933,95.3332,95.6933,2955.521767904,0
+PSL.US,D,20210608,000000,96.2726,96.4185,96.0088,96.2726,2674.2835096349,0
+PSL.US,D,20210609,000000,95.5296,95.5296,94.5307,94.5307,1391.0709548798,0
+PSL.US,D,20210611,000000,94.3937,94.3937,94.11,94.11,986.8539600198,0
+PSL.US,D,20210614,000000,94.0217,94.0217,93.8263,93.8263,1071.5278442299,0
+PSL.US,D,20210615,000000,94.0277,94.0277,93.1507,93.1507,2554.3288403373,0
+PSL.US,D,20210616,000000,92.7023,92.7023,91.752,91.8045,1114.872808766,0
+PSL.US,D,20210617,000000,91.6448,91.6993,91.1051,91.5753,3554.287091961,0
+PSL.US,D,20210618,000000,89.8472,90.0982,89.8363,89.8363,1799.3200394641,0
+PSL.US,D,20210621,000000,90.5704,90.8749,90.5506,90.8749,4713.5128876942,0
+PSL.US,D,20210622,000000,90.6696,91.0178,90.6696,91.0178,2202.529011893,0
+PSL.US,D,20210623,000000,91.3561,91.6953,91.249,91.6953,2600.6978721666,0
+PSL.US,D,20210624,000000,91.7886,92.2697,91.7222,92.1627,2990.8025529916,0
+PSL.US,D,20210625,000000,92.3382,92.7995,92.1815,92.7995,2475.7030907136,0
+PSL.US,D,20210628,000000,92.9384,92.9384,91.5525,91.7787,5564.2838195192,0
+PSL.US,D,20210629,000000,91.8382,92.1368,91.6448,91.6448,4279.055219902,0
+PSL.US,D,20210630,000000,91.5922,92.24,91.5922,91.9355,2647.0669039959,0
+PSL.US,D,20210701,000000,92.2092,92.2747,92.2092,92.2747,600.7813689191,0
+PSL.US,D,20210702,000000,92.0635,92.0635,91.748,91.9067,4518.9645584972,0
+PSL.US,D,20210706,000000,90.7996,90.9533,90.7758,90.9533,1160.2338181642,0
+PSL.US,D,20210707,000000,90.6229,90.9731,90.6229,90.7659,1823.5125778098,0
+PSL.US,D,20210708,000000,89.1458,90.374,89.1458,89.9444,2685.3717563767,0
+PSL.US,D,20210709,000000,90.9246,90.9444,90.9246,90.9444,1367.8864389651,0
+PSL.US,D,20210712,000000,91.4543,91.4543,91.0426,91.0863,1910.202506882,0
+PSL.US,D,20210713,000000,91.1596,91.1596,90.3839,90.3839,1216.6830743043,0
+PSL.US,D,20210714,000000,90.1389,90.62,89.9454,89.9454,3380.9072338166,0
+PSL.US,D,20210715,000000,89.6488,89.754,89.2818,89.754,3183.3348373264,0
+PSL.US,D,20210716,000000,90.1497,90.1497,89.9117,90.0099,1291.2767342036,0
+PSL.US,D,20210719,000000,88.0952,88.0952,87.3681,87.6915,1805.3681740505,0
+PSL.US,D,20210720,000000,88.3889,89.8879,88.3889,89.8879,909.23623282723,0
+PSL.US,D,20210721,000000,90.6894,90.6894,90.6894,90.6894,830.61048320359,0
+PSL.US,D,20210722,000000,90.7659,90.7659,89.6755,89.6925,2233.7777072563,0
+PSL.US,D,20210723,000000,90.2262,90.6746,90.0902,90.6746,2260.9943128952,0
+PSL.US,D,20210726,000000,90.8749,91.0148,90.6974,90.9176,1657.1888766829,0
+PSL.US,D,20210727,000000,90.7569,90.7569,89.7698,89.9305,2152.1278903394,0
+PSL.US,D,20210728,000000,90.5307,90.5307,90.2946,90.3987,965.68548896728,0
+PSL.US,D,20210729,000000,91.2678,91.627,91.2678,91.627,694.52745500883,0
+PSL.US,D,20210730,000000,91.6607,91.6607,90.9037,90.9037,2469.6549561272,0
+PSL.US,D,20210802,000000,90.8452,90.8452,90.0714,90.0714,1607.7957775603,0
+PSL.US,D,20210803,000000,89.626,90.4087,89.4504,90.0833,1742.870783324,0
+PSL.US,D,20210804,000000,89.757,89.8015,89.0963,89.0963,3353.6906281776,0
+PSL.US,D,20210805,000000,90.0476,90.1537,90.0476,90.1537,1044.3112385909,0
+PSL.US,D,20210806,000000,90.4474,90.4474,90.3641,90.3641,562.47651653835,0
+PSL.US,D,20210809,000000,90.4772,90.5169,90.4137,90.4137,1425.3437175363,0
+PSL.US,D,20210810,000000,90.4524,91.1855,90.4524,91.1855,1602.755665405,0
+PSL.US,D,20210811,000000,90.9335,90.9335,90.7451,90.8651,1881.977878812,0
+PSL.US,D,20210812,000000,90.5218,90.5218,90.4444,90.4772,1325.5494968601,0
+PSL.US,D,20210813,000000,90.4226,90.6974,90.4226,90.6974,1285.2285996172,0
+PSL.US,D,20210816,000000,90.5506,90.5704,90.5446,90.5446,1278.1724425997,0
+PSL.US,D,20210817,000000,90.1677,90.1677,89.3968,89.9603,1689.4455944772,0
+PSL.US,D,20210818,000000,89.7847,89.9107,88.8512,88.8512,1034.2310142802,0
+PSL.US,D,20210819,000000,88.4038,89.0685,88.4038,88.5764,1481.7929736763,0
+PSL.US,D,20210820,000000,88.8016,89.385,88.753,89.126,2864.7997491075,0
+PSL.US,D,20210823,000000,89.4802,89.9712,89.4802,89.8899,1634.0043607682,0
+PSL.US,D,20210824,000000,89.6785,89.6785,89.5387,89.5754,2336.5959952256,0
+PSL.US,D,20210825,000000,90.5734,90.5734,90.1091,90.1091,831.61850563466,0
+PSL.US,D,20210826,000000,90.3939,90.3939,89.5685,89.5685,1219.7071415975,0
+PSL.US,D,20210827,000000,91.0386,91.2271,91.0386,91.2271,805.40992242678,0
+PSL.US,D,20210830,000000,90.8899,90.8899,90.6498,90.6498,771.13715977032,0
+PSL.US,D,20210831,000000,90.8204,90.8204,90.5922,90.5922,1171.322064906,0
+PSL.US,D,20210901,000000,91.3423,91.3423,91.3423,91.3423,316.51904335671,0
+PSL.US,D,20210902,000000,91.621,91.7985,91.3085,91.3085,1374.9425959826,0
+PSL.US,D,20210903,000000,91.0456,91.0456,91.0456,91.0456,764.08100275282,0
+PSL.US,D,20210907,000000,91.12,91.12,90.4752,90.4752,1317.4853174115,0
+PSL.US,D,20210908,000000,89.755,90.5506,89.755,90.4881,986.8539600198,0
+PSL.US,D,20210909,000000,90.374,90.374,90.1022,90.1022,1557.3946560067,0
+PSL.US,D,20210910,000000,89.9841,90.1389,89.3918,89.3918,3685.3300080004,0
+PSL.US,D,20210913,000000,89.9544,89.9544,89.4772,89.629,2421.2698794357,0
+PSL.US,D,20210914,000000,89.9027,89.9027,88.9276,88.9921,1364.8623716719,0
+PSL.US,D,20210915,000000,88.4683,88.7579,88.4683,88.5566,1386.0308427244,0
+PSL.US,D,20210916,000000,88.9296,89.6418,88.9078,89.6418,1771.0954113941,0
+PSL.US,D,20210917,000000,88.9186,89.2113,88.9186,89.0208,2897.0564669018,0
+PSL.US,D,20210920,000000,87.4048,87.4058,86.8096,86.8096,3486.7495890791,0
+PSL.US,D,20210921,000000,87.9822,88.1905,87.503,87.8016,6421.1028859307,0
+PSL.US,D,20210922,000000,88.5943,88.7916,88.5943,88.6339,1450.5442783131,0
+PSL.US,D,20210923,000000,89.4028,89.501,88.9593,88.9593,30418.084880039,0
+PSL.US,D,20210924,000000,88.6637,88.7599,88.6637,88.6637,7574.2805470774,0
+PSL.US,D,20210927,000000,88.5446,89.7083,88.5446,89.1756,18762.321509549,0
+PSL.US,D,20210928,000000,88.8105,89.3145,88.5446,89.2053,2655.1310834445,0
+PSL.US,D,20210929,000000,89.1359,89.8869,88.9296,89.5208,6454.367626156,0
+PSL.US,D,20210930,000000,89.8472,89.8472,88.2202,88.2202,1889.0340358295,0
+PSL.US,D,20211001,000000,88.4216,88.9891,87.745,88.8998,7624.681668631,0
+PSL.US,D,20211004,000000,87.874,88.3571,87.874,88.2202,1771.0954113941,0
+PSL.US,D,20211005,000000,89.3244,89.3244,88.9336,89.007,2683.3557115145,0
+PSL.US,D,20211006,000000,88.2202,89.0188,88.1707,88.8204,1695.4937290636,0
+PSL.US,D,20211007,000000,89.245,90.3591,89.245,89.6984,11898.696776377,0
+PSL.US,D,20211008,000000,89.7083,89.7083,88.8363,88.8363,2206.5611016173,0
+PSL.US,D,20211011,000000,88.8006,88.9098,87.9722,87.9722,3273.0488336918,0
+PSL.US,D,20211012,000000,88.4663,88.7024,88.0913,88.2589,2185.3926305648,0
+PSL.US,D,20211013,000000,88.4961,88.4961,88.002,88.3274,4409.0901135103,0
+PSL.US,D,20211014,000000,89.2351,89.2351,89.004,89.004,3759.9236678997,0
+PSL.US,D,20211015,000000,89.6002,89.6002,89.132,89.132,948.54910763905,0
+PSL.US,D,20211018,000000,88.3373,88.9494,87.9971,88.9494,893.10787393007,0
+PSL.US,D,20211019,000000,89.2847,89.2847,88.2877,88.8601,3233.73595888,0
+PSL.US,D,20211020,000000,89.8274,89.8274,89.245,89.245,1266.0761734268,0
+PSL.US,D,20211021,000000,89.4812,89.4812,88.9078,89.2341,6664.0362918191,0
+PSL.US,D,20211022,000000,89.4226,89.877,89.4226,89.5754,1418.2875605187,0
+PSL.US,D,20211025,000000,89.8472,89.9395,89.6984,89.6984,2398.085363521,0
+PSL.US,D,20211026,000000,90.0337,90.0674,89.4425,89.5178,1948.5073592628,0
+PSL.US,D,20211027,000000,89.1091,89.1091,88.7153,88.7153,1040.2791488666,0
+PSL.US,D,20211028,000000,89.2133,89.382,89.2133,89.3631,1650.1327196654,0
+PSL.US,D,20211029,000000,89.7877,89.9544,89.63,89.9544,23059.521133211,0
+PSL.US,D,20211101,000000,91.0297,91.8462,91.0297,91.8462,1553.3625662824,0
+PSL.US,D,20211102,000000,90.5863,90.5863,89.6785,90.0833,2753.9172816896,0
+PSL.US,D,20211103,000000,91.373,91.7003,91.2371,91.6973,3400.0596600069,0
+PSL.US,D,20211104,000000,91.6805,91.6805,91.2817,91.494,838.67466265217,0
+PSL.US,D,20211105,000000,92.1934,92.4205,91.996,92.238,1460.6245026238,0
+PSL.US,D,20211108,000000,92.8045,92.8045,91.8878,91.8878,4929.2296879436,0
+PSL.US,D,20211110,000000,91.0109,91.1776,90.7291,90.7291,1152.1696387157,0
+PSL.US,D,20211111,000000,90.3492,90.5069,90.3095,90.4871,4368.7692162674,0
+PSL.US,D,20211112,000000,90.8521,91.1081,90.8046,91.0991,2429.3340588843,0
+PSL.US,D,20211115,000000,90.4682,90.6161,90.4682,90.6161,1346.7179679126,0
+PSL.US,D,20211116,000000,90.7044,90.8363,90.6458,90.7539,2536.1844365779,0
+PSL.US,D,20211117,000000,90.4186,90.4186,90.4186,90.4186,480.8266996215,0
+PSL.US,D,20211118,000000,90.0535,90.0535,89.0416,89.1458,1871.8976545013,0
+PSL.US,D,20211119,000000,89.0585,89.1756,88.9038,88.9038,1582.5952167835,0
+PSL.US,D,20211122,000000,89.2648,89.491,89.2648,89.491,2619.850298357,0
+PSL.US,D,20211123,000000,89.1657,89.245,88.6924,89.1558,2793.2301565014,0
+PSL.US,D,20211124,000000,88.7123,88.8105,88.7024,88.8105,2747.8691471031,0
+PSL.US,D,20211126,000000,87.3324,87.4107,87.017,87.3919,743.92055413137,0
+PSL.US,D,20211129,000000,87.5367,87.6459,87.2441,87.6112,7462.3900572284,0
+PSL.US,D,20211130,000000,86.7501,86.7501,85.2412,85.4297,2459.5747318165,0
+PSL.US,D,20211201,000000,86.2759,86.2759,83.6936,83.6936,1707.5899982365,0
+PSL.US,D,20211202,000000,83.9496,85.6955,83.9496,85.3692,4762.9059868167,0
+PSL.US,D,20211203,000000,84.893,85.2372,84.7075,84.8672,1617.8760018711,0
+PSL.US,D,20211206,000000,85.385,87.0467,85.385,86.7501,9701.20787664,0
+PSL.US,D,20211207,000000,87.6379,88.2192,87.2877,87.2877,2519.0480552497,0
+PSL.US,D,20211208,000000,87.5982,88.0714,87.377,88.0714,11602.338181642,0
+PSL.US,D,20211209,000000,87.6965,87.6965,87.0318,87.0318,11194.089097058,0
+PSL.US,D,20211210,000000,87.0795,87.0795,86.6965,86.878,3431.3083553702,0
+PSL.US,D,20211213,000000,86.5626,86.7709,86.2461,86.632,1563.4427905932,0
+PSL.US,D,20211214,000000,86.1766,86.3879,86.1301,86.1578,3010.963001613,0
+PSL.US,D,20211215,000000,86.0001,87.2332,86.0001,87.2332,3584.5277648932,0
+PSL.US,D,20211216,000000,87.8155,88.0566,87.2035,87.2035,5091.5212993463,0
+PSL.US,D,20211217,000000,87.1052,87.1052,86.8711,86.9772,1556.3866335757,0
+PSL.US,D,20211220,000000,85.6112,85.9475,85.2679,85.9475,3047.2518091316,0
+PSL.US,D,20211221,000000,86.4524,87.1845,86.4524,87.1845,5681.2144215236,0
+PSL.US,D,20211222,000000,87.1151,87.8959,87.0497,87.8959,2365.8286457267,0
+PSL.US,D,20211223,000000,88.2242,88.7183,88.2242,88.7183,4638.9192277948,0
+PSL.US,D,20211227,000000,88.5011,89.3918,88.5011,89.3918,5393.928028668,0
+PSL.US,D,20211228,000000,89.2232,89.5923,89.2232,89.5625,67047.603980344,0
+PSL.US,D,20211229,000000,89.3621,89.995,89.3621,89.9236,6815.2396564799,0
+PSL.US,D,20211230,000000,89.7877,90.4305,89.7877,89.9841,6209.4181754055,0
+PSL.US,D,20211231,000000,89.8472,90.4901,89.8472,90.4901,4331.4723863177,0
+PSL.US,D,20220103,000000,90.1449,90.2757,89.7758,90.2757,1533.202117661,0
+PSL.US,D,20220104,000000,90.495,90.6874,90.3909,90.3909,1285.2285996172,0
+PSL.US,D,20220105,000000,90.4801,90.8164,90.4007,90.4007,2122.8952398383,0
+PSL.US,D,20220106,000000,89.7282,89.7282,89.4523,89.5138,1159.2257957332,0
+PSL.US,D,20220107,000000,89.124,89.124,89.0476,89.0476,765.08902518389,0
+PSL.US,D,20220110,000000,86.8582,86.8582,86.8582,86.8582,599.77334648803,0
+PSL.US,D,20220111,000000,86.5308,87.635,86.5308,87.635,3703.4744117597,0
+PSL.US,D,20220112,000000,87.6994,88.0367,87.2342,87.5209,10216.307338917,0
+PSL.US,D,20220113,000000,88.006,88.1201,87.753,88.1201,2076.526208009,0
+PSL.US,D,20220114,000000,86.636,87.0755,86.2838,86.9673,19358.062766312,0
+PSL.US,D,20220118,000000,86.3631,86.3631,85.1856,85.1856,3193.4150616371,0
+PSL.US,D,20220119,000000,85.2253,85.4336,84.394,84.394,2382.965027055,0
+PSL.US,D,20220120,000000,85.008,85.1479,82.9595,82.9595,1839.640936707,0
+PSL.US,D,20220121,000000,82.7908,83.7016,82.3355,82.3355,3350.6665608844,0
+PSL.US,D,20220124,000000,81.3018,82.4853,81.3018,82.4853,1511.0256241774,0
+PSL.US,D,20220125,000000,82.1876,82.4813,81.6827,82.0983,1153.1776611467,0
+PSL.US,D,20220126,000000,83.3751,83.3751,81.0547,81.3931,4136.9240571208,0
+PSL.US,D,20220127,000000,82.3801,82.756,80.8017,80.8514,2560.3769749237,0
+PSL.US,D,20220128,000000,80.0528,81.9446,80.0528,81.9446,1793.2719048777,0
+PSL.US,D,20220131,000000,81.5736,83.3592,81.5736,83.3592,936.45283846618,0
+PSL.US,D,20220201,000000,83.2462,83.889,83.2462,83.889,64528.555925095,0
+PSL.US,D,20220202,000000,83.9584,84.3493,83.8612,84.2383,2819.4387397093,0
+PSL.US,D,20220203,000000,83.1867,83.9296,83.1867,83.9296,1072.5358666609,0
+PSL.US,D,20220204,000000,83.1271,83.3751,83.1271,83.3751,1369.9024838273,0
+PSL.US,D,20220207,000000,83.6231,84.1171,83.4446,83.6419,382724.94860711,0
+PSL.US,D,20220208,000000,83.5814,85.0467,83.5814,84.9713,30785.005044949,0
+PSL.US,D,20220209,000000,86.1459,86.1756,85.7997,86.0269,37707.095079122,0
+PSL.US,D,20220210,000000,85.0467,86.3929,84.9882,84.9882,15652.572309691,0
+PSL.US,D,20220211,000000,85.2154,85.9931,84.6807,84.877,12634.55315106,0
+PSL.US,D,20220214,000000,84.1668,84.632,84.0973,84.5923,4369.7772386985,0
+PSL.US,D,20220215,000000,85.6519,85.6519,85.4029,85.4029,4747.7856503506,0
+PSL.US,D,20220216,000000,84.8672,85.2452,84.6023,85.2452,5141.9224208999,0
+PSL.US,D,20220217,000000,84.3344,84.4585,83.9079,84.0279,3935.3195709063,0
+PSL.US,D,20220218,000000,83.7214,83.9783,83.2869,83.7561,5953.3804779131,0
+PSL.US,D,20220222,000000,83.1668,83.3652,81.8901,83.019,6801.1273424449,0
+PSL.US,D,20220223,000000,82.7908,83.0577,81.6529,81.6529,4073.4186439632,0
+PSL.US,D,20220224,000000,79.773,81.7423,79.6738,81.7423,14417.744831627,0
+PSL.US,D,20220225,000000,82.5339,84.8612,82.5339,84.7372,1756.983097359,0
+PSL.US,D,20220228,000000,84.7461,84.7491,83.7194,84.1469,5490.6981820509,0
+PSL.US,D,20220301,000000,84.8096,84.8096,83.889,83.9981,5919.1077152566,0
+PSL.US,D,20220302,000000,85.3017,85.9376,85.1747,85.7322,14279.645758571,0
+PSL.US,D,20220303,000000,86.0318,86.0318,85.385,85.385,3825.4451259194,0
+PSL.US,D,20220304,000000,84.5527,85.0447,84.4198,84.6281,2988.7865081294,0
+PSL.US,D,20220307,000000,84.5527,84.6112,81.6033,81.6431,335647.27700874,0
+PSL.US,D,20220308,000000,81.3464,82.14,80.1788,80.2225,56261.76396787,0
+PSL.US,D,20220309,000000,81.7621,82.4882,81.5756,81.8206,24804.407961397,0
+PSL.US,D,20220310,000000,80.8117,81.3771,80.3365,81.2869,26012.018833821,0
+PSL.US,D,20220311,000000,81.0289,81.1877,80.1292,80.1292,15003.40586408,0
+PSL.US,D,20220314,000000,79.4953,80.0895,79.1589,79.3772,3408.1238394555,0
+PSL.US,D,20220315,000000,80.4505,81.148,80.3464,81.148,2318.4515914663,0
+PSL.US,D,20220316,000000,82.1073,82.8404,81.148,82.8404,2733.7568330681,0
+PSL.US,D,20220317,000000,82.9416,83.8106,82.9416,83.7273,3641.9850434643,0
+PSL.US,D,20220318,000000,83.9287,84.8394,83.7214,84.8394,10813.056618113,0
+PSL.US,D,20220321,000000,84.8403,85.3155,83.8673,84.4147,1629.9722710439,0
+PSL.US,D,20220322,000000,84.6508,85.018,84.641,84.9185,4495.7800425825,0
+PSL.US,D,20220323,000000,84.2738,84.2738,83.6688,83.6688,4068.3785318079,0
+PSL.US,D,20220324,000000,84.0556,84.3632,84.0556,84.3632,738.88044197601,0
+PSL.US,D,20220325,000000,84.3235,84.4922,84.1748,84.4922,1938.4271349521,0
+PSL.US,D,20220328,000000,84.2343,84.2838,83.7481,84.0358,2960.5618800594,0
+PSL.US,D,20220329,000000,85.256,85.8017,85.1767,85.8017,2789.1980667771,0
+PSL.US,D,20220330,000000,85.6637,85.6637,85.6637,85.6637,769.12111490818,0
+PSL.US,D,20220331,000000,85.1568,85.262,84.9485,84.9485,1356.7981922233,0
+PSL.US,D,20220401,000000,85.4008,85.8314,85.4008,85.8314,928.3886590176,0
+PSL.US,D,20220404,000000,85.9108,85.9108,85.5239,85.8116,1306.3970706697,0
+PSL.US,D,20220405,000000,86.3572,86.3572,85.409,85.409,853.79499911825,0
+PSL.US,D,20220406,000000,84.6021,85.4583,84.6021,85.4583,3024.067293217,0
+PSL.US,D,20220407,000000,85.4942,86.1436,85.4942,86.1436,1208.6188948557,0
+PSL.US,D,20220408,000000,86.6472,86.9525,86.5855,86.5855,1605.7797326982,0
+PSL.US,D,20220411,000000,86.9596,86.9596,86.7024,86.7024,3756.8996006065,0
+PSL.US,D,20220412,000000,87.3053,87.3095,86.2878,86.2976,8288.9684507077,0
+PSL.US,D,20220413,000000,86.8681,87.2203,86.5854,87.1707,17397.459137877,0
+PSL.US,D,20220414,000000,87.4187,87.7162,87.2699,87.2699,1433.4078969848,0
+PSL.US,D,20220418,000000,87.0417,87.218,86.7342,86.7738,1438.4480091402,0
+PSL.US,D,20220419,000000,88.0437,88.5397,88.0437,88.4697,2757.9493714139,0
+PSL.US,D,20220420,000000,88.9166,89.5019,88.9166,89.3036,3139.9898727903,0
+PSL.US,D,20220421,000000,89.6012,89.6111,87.8949,88.0139,1859.8013853284,0
+PSL.US,D,20220422,000000,87.5675,87.5675,85.9306,86.0794,1732.7905590133,0
+PSL.US,D,20220425,000000,85.5239,86.7717,85.5239,86.7044,511.06737255366,0
+PSL.US,D,20220426,000000,85.9973,85.9973,84.7733,84.7733,1253.979904254,0
+PSL.US,D,20220427,000000,84.9337,86.0497,84.9337,85.2957,869.92335801541,0
+PSL.US,D,20220428,000000,85.1469,86.0199,85.1469,86.0199,483.85076691471,0
+PSL.US,D,20220429,000000,85.1047,85.3155,83.6045,83.6045,1701.5418636501,0
+PSL.US,D,20220502,000000,84.2179,84.2243,81.9277,83.4406,315895.07747187,0
+PSL.US,D,20220503,000000,82.7462,83.3414,82.5524,83.0041,11845.271587531,0
+PSL.US,D,20220504,000000,83.1827,84.5839,82.4982,84.5839,21264.23318347,0
+PSL.US,D,20220505,000000,83.7481,83.7481,81.1291,81.7046,20775.3423044,0
+PSL.US,D,20220506,000000,81.397,81.7343,80.575,81.0597,20508.216360166,0
+PSL.US,D,20220509,000000,80.2859,80.6092,79.8296,79.8296,3688.3540752936,0
+PSL.US,D,20220510,000000,80.302,80.302,79.4151,79.8688,3538.1587330638,0
+PSL.US,D,20220511,000000,79.78,81.2362,79.1649,79.1649,9467.3466726312,0
+PSL.US,D,20220512,000000,79.2443,80.0586,78.9164,79.7862,20145.32828498,0
+PSL.US,D,20220513,000000,81.3783,81.8136,81.1391,81.7681,3720.6107930879,0
+PSL.US,D,20220516,000000,81.8633,82.2275,81.5557,81.6351,5920.1157376877,0
+PSL.US,D,20220517,000000,81.9129,82.4585,81.9129,82.4585,1387.0388651555,0
+PSL.US,D,20220518,000000,79.9536,79.9536,77.7271,77.9093,40117.276711816,0
+PSL.US,D,20220519,000000,77.4983,77.8946,77.0117,77.6471,4901.0050598736,0
+PSL.US,D,20220520,000000,77.2403,77.2602,76.1887,77.2602,7175.1036643728,0
+PSL.US,D,20220523,000000,78.0142,78.9268,78.0142,78.6491,3439.3725348187,0
+PSL.US,D,20220524,000000,78.0935,78.9024,77.5373,78.9024,22298.464197751,0
+PSL.US,D,20220525,000000,78.7951,79.9747,78.7951,79.8495,13448.027252936,0
+PSL.US,D,20220526,000000,80.4447,81.4533,80.4447,81.1689,1801.3360843262,0
+PSL.US,D,20220527,000000,81.962,82.647,81.8731,82.647,3981.6886027357,0
+PSL.US,D,20220531,000000,82.1113,82.7958,82.064,82.3593,16329.963383372,0
+PSL.US,D,20220601,000000,80.675,81.0055,80.3459,81.0055,2795.2462013635,0
+PSL.US,D,20220602,000000,80.9506,82.3196,80.6927,82.3196,4347.6007452149,0
+PSL.US,D,20220603,000000,81.5398,81.8533,81.432,81.8533,1874.9217217945,0
+PSL.US,D,20220606,000000,82.4354,82.4982,81.9625,82.0702,22517.205065294,0
+PSL.US,D,20220607,000000,81.6846,82.5075,81.6846,82.5075,5729.599498215,0
+PSL.US,D,20220608,000000,81.8925,81.8925,81.4863,81.5557,2506.9517860769,0
+PSL.US,D,20220609,000000,81.1689,81.1689,79.6014,79.6014,1522.1138709192,0
+PSL.US,D,20220610,000000,78.8605,78.8605,78.6984,78.6984,1498.9293550045,0
+PSL.US,D,20220613,000000,77.032,77.3463,75.8019,75.911,11021.717261344,0
+PSL.US,D,20220614,000000,76.2582,76.2582,75.6035,75.9407,2964.5939697837,0
+PSL.US,D,20220615,000000,76.8336,77.4463,75.8713,76.7443,2820.4467621403,0
+PSL.US,D,20220616,000000,74.9388,75.1636,74.5916,74.7701,2803.3103808121,0
+PSL.US,D,20220617,000000,74.6422,74.9723,74.4626,74.7549,2750.8932143964,0
+PSL.US,D,20220621,000000,75.5906,76.747,75.5009,76.5875,5124.1747940988,0
+PSL.US,D,20220622,000000,76.1319,76.4752,76.1319,76.2685,933.9480683841,0
+PSL.US,D,20220623,000000,77.1103,77.5145,77.1103,77.5145,2485.8467384058,0
+PSL.US,D,20220624,000000,79.0497,79.7957,79.0497,79.7957,1137.5908802874,0
+PSL.US,D,20220627,000000,80.2878,80.3456,80.1263,80.1866,2506.9132361889,0
+PSL.US,D,20220628,000000,80.6247,80.7543,78.8403,78.8403,1773.5984800248,0
+PSL.US,D,20220629,000000,78.8204,78.9762,78.4857,78.8603,17274.528182142,0
+PSL.US,D,20220630,000000,78.013,78.7398,77.5989,78.2622,1508.7625078944,0
+PSL.US,D,20220701,000000,78.8276,79.6179,78.2721,79.6179,3197.0918302257,0
+PSL.US,D,20220705,000000,79.0098,79.4085,78.1226,79.4085,5535.4730841498,0
+PSL.US,D,20220706,000000,79.0696,79.1793,78.9201,79.1793,4900.4686509735,0
+PSL.US,D,20220707,000000,79.578,79.8006,79.4286,79.8006,4037.7454084275,0
+PSL.US,D,20220708,000000,79.588,79.7774,79.289,79.5435,3847.1437618185,0
+PSL.US,D,20220711,000000,79.568,79.568,78.6709,78.7207,3685.6339454814,0
+PSL.US,D,20220712,000000,78.631,79.3687,78.4815,78.5812,2504.9069030667,0
+PSL.US,D,20220713,000000,78.5736,79.0296,78.5736,78.7407,1706.3863204311,0
+PSL.US,D,20220714,000000,77.5843,78.013,77.056,78.013,2248.0962634251,0
+PSL.US,D,20220715,000000,78.4615,78.6111,78.2617,78.5911,2916.2051931177,0
+PSL.US,D,20220718,000000,79.44,79.5035,78.1625,78.1625,2077.5579480381,0
+PSL.US,D,20220719,000000,79.2191,79.3587,79.0846,79.3587,2169.8492716593,0
+PSL.US,D,20220720,000000,79.259,79.7661,79.0255,79.6976,10111.918935888,0
+PSL.US,D,20220721,000000,79.5633,80.0116,79.5633,79.8272,3050.6295123051,0
+PSL.US,D,20220722,000000,79.9767,80.0067,78.9101,79.3786,2990.4395186391,0
+PSL.US,D,20220725,000000,80.1948,80.1948,79.5107,79.7873,1481.6770107447,0
+PSL.US,D,20220726,000000,79.5082,79.8173,79.5082,79.7873,795.5110829523,0
+PSL.US,D,20220727,000000,79.9468,80.6881,79.5282,80.6533,1918.0544648232,0
+PSL.US,D,20220728,000000,81.0162,81.6116,80.4652,81.6116,4040.7549081108,0
+PSL.US,D,20220729,000000,81.3225,81.5134,81.0234,81.4222,10547.293223405,0
+PSL.US,D,20220801,000000,81.2128,82.6881,81.2128,82.5785,5016.8359720611,0
+PSL.US,D,20220802,000000,82.0754,82.4589,82.0754,82.429,1879.9341355014,0
+PSL.US,D,20220803,000000,82.429,82.6284,81.9505,82.5087,4218.3153894255,0
+PSL.US,D,20220804,000000,82.4689,82.5137,82.1394,82.2983,7831.7213425077,0
+PSL.US,D,20220805,000000,81.7504,81.9106,81.326,81.9007,2080.5674477214,0
+PSL.US,D,20220808,000000,82.6084,82.6084,82.1598,82.1598,1218.8473717365,0
+PSL.US,D,20220809,000000,82.2097,82.2097,81.1417,81.1417,5999.9392019391,0
+PSL.US,D,20220810,000000,82.2795,82.7944,82.2795,82.5984,3316.4686509966,0
+PSL.US,D,20220811,000000,83.3115,83.5698,82.6583,82.6583,6947.9316021786,0
+PSL.US,D,20220812,000000,82.8875,83.376,82.5636,83.376,2834.9487016686,0
+PSL.US,D,20220815,000000,83.0221,83.9641,83.0221,83.9043,2778.771374247,0
+PSL.US,D,20220816,000000,83.8345,84.5024,83.8345,84.4426,3270.322989186,0
+PSL.US,D,20220817,000000,83.8445,84.323,83.8445,83.9143,3919.3717542177,0
+PSL.US,D,20220818,000000,84.1325,84.5804,83.989,84.5722,1697.3578213812,0
+PSL.US,D,20220819,000000,84.1436,84.1436,84.014,84.0638,812.564914491,0
+PSL.US,D,20220822,000000,83.2763,83.5489,83.1068,83.1866,3745.8239391474,0
+PSL.US,D,20220823,000000,83.4329,83.7049,83.4329,83.6819,1363.3033565349,0
+PSL.US,D,20220824,000000,83.7867,84.0229,83.5969,83.825,1693.3451551368,0
+PSL.US,D,20220825,000000,84.1834,84.4625,83.9342,84.4625,1510.7688410166,0
+PSL.US,D,20220826,000000,83.2624,83.5354,82.6084,82.6084,1445.5630145451,0
+PSL.US,D,20220829,000000,82.0701,82.6234,81.6714,82.1598,4038.7485749886,0
+PSL.US,D,20220830,000000,82.4589,82.4589,81.2627,81.2726,747.3590880195,0
+PSL.US,D,20220831,000000,81.2228,81.3823,80.9537,80.9537,2286.2165927469,0
+PSL.US,D,20220901,000000,80.3442,80.6347,80.3442,80.6347,1916.048131701,0
+PSL.US,D,20220902,000000,81.3496,81.3496,79.9257,79.9269,726.2925902364,0
+PSL.US,D,20220906,000000,80.0565,80.0565,79.4185,79.4185,1300.1038631856,0
+PSL.US,D,20220907,000000,79.8472,81.0533,79.8472,80.9808,4227.3438884754,0
+PSL.US,D,20220908,000000,80.7842,81.4421,80.3827,81.4421,1891.9721342346,0
+PSL.US,D,20220909,000000,81.7212,82.2888,81.659,82.2296,4434.9993666231,0
+PSL.US,D,20220912,000000,82.6084,82.9174,82.516,82.6583,1029.2488916886,0
+PSL.US,D,20220913,000000,81.5072,81.5072,79.8463,80.1301,3030.5661810831,0
+PSL.US,D,20220914,000000,80.5948,80.6446,79.8073,80.0465,1495.7213426001,0
+PSL.US,D,20220915,000000,80.0027,80.0027,79.1892,79.3886,8514.8777706168,0
+PSL.US,D,20220916,000000,78.8403,78.98,78.4217,78.95,5096.086130388,0
+PSL.US,D,20220919,000000,78.63,80,78.63,80,3941,0
+PSL.US,D,20220920,000000,79.28,79.479,78.815,79.3733,2543,0
+PSL.US,D,20220921,000000,79.805,80.07,78.67,78.67,1373,0
+PSL.US,D,20220922,000000,78.19,78.19,77.45,77.48,3434,0
+PSL.US,D,20220923,000000,76.78,76.78,74.93,75.6,5451,0
+PSL.US,D,20220926,000000,75.7864,76.1,74.986,75.3,6056,0
+PSL.US,D,20220927,000000,76.2406,76.32,74.72,74.9,3512,0
+PSL.US,D,20220928,000000,75.14,76.854,75.14,76.66,3593,0
+PSL.US,D,20220929,000000,75.09,75.54,74.93,75.29,2470,0
+PSL.US,D,20220930,000000,75.22,76.1,74.82,74.82,4788,0
+PSL.US,D,20221003,000000,75.4031,76.0849,75.25,75.71,4286,0
+PSL.US,D,20221004,000000,77.7076,77.7076,77.46,77.58,1500,0
+PSL.US,D,20221005,000000,76.6021,77.3259,76.6021,77.0209,15324,0
+PSL.US,D,20221006,000000,76.92,77.0426,76.29,76.39,3404,0
+PSL.US,D,20221007,000000,75.73,75.73,74.98,74.99,5092,0
+PSL.US,D,20221010,000000,75.61,75.96,75.55,75.9,1024,0
+PSL.US,D,20221011,000000,75.791,76.8,75.791,76.3092,2101,0
+PSL.US,D,20221012,000000,76.85,76.93,76.68,76.68,2280,0
+PSL.US,D,20221013,000000,75.59,78.11,75.59,78.06,3209,0
+PSL.US,D,20221014,000000,76.6808,76.6808,75.83,75.83,1122,0
+PSL.US,D,20221017,000000,76.96,77.55,76.96,77.49,2092,0
+PSL.US,D,20221018,000000,78.785,78.785,78.08,78.32,6126,0
+PSL.US,D,20221019,000000,77.9,77.9,77.57,77.76,3409,0
+PSL.US,D,20221020,000000,77.63,77.6401,76.54,76.54,3246,0
+PSL.US,D,20221021,000000,76.8913,78.0525,76.71,77.94,4949,0
+PSL.US,D,20221024,000000,78.311,78.8046,78.311,78.7,2674,0
+PSL.US,D,20221025,000000,78.9816,80.34,78.96,80.31,5445,0
+PSL.US,D,20221026,000000,80.97,80.97,80.4,80.4,4525,0
+PSL.US,D,20221027,000000,80.62,81.05,80.35,80.35,1184,0
+PSL.US,D,20221028,000000,82.2299,82.2299,82.1,82.12,576,0
+PSL.US,D,20221031,000000,82.32,82.35,81.9188,81.9188,2669,0
+PSL.US,D,20221101,000000,81.765,81.765,81.6948,81.6948,993,0
+PSL.US,D,20221102,000000,81.54,82.53,80.39,80.39,6700,0
+PSL.US,D,20221103,000000,80.08,81.1934,80.08,80.98,1177,0
+PSL.US,D,20221104,000000,81.7332,81.9274,80.58,81.6638,2798,0
+PSL.US,D,20221107,000000,81.97,82.6499,81.97,82.46,5101,0
+PSL.US,D,20221108,000000,82.69,83.37,82.19,82.85,4168,0
+PSL.US,D,20221109,000000,82.92,83.09,81.73,81.8484,2968,0
+PSL.US,D,20221110,000000,83.74,84.09,83.2473,84.0781,2798,0
+PSL.US,D,20221111,000000,83.1056,83.36,83.1056,83.2015,1214,0
+PSL.US,D,20221114,000000,82.96,83.89,82.82,82.82,1501,0
+PSL.US,D,20221115,000000,83.85,84.125,83.63,83.9693,3582,0
+PSL.US,D,20221116,000000,84.34,84.489,84.195,84.489,7349,0
+PSL.US,D,20221117,000000,83.76,84.29,83.73,84.29,2431,0
+PSL.US,D,20221118,000000,84.73,84.92,84.625,84.92,1799,0
+PSL.US,D,20221121,000000,84.7201,85.4614,84.7201,85.4614,2309,0
+PSL.US,D,20221122,000000,85.62,86.165,85.55,86.165,3199,0
+PSL.US,D,20221123,000000,86.02,86.67,86.0101,86.38,5741,0
+PSL.US,D,20221125,000000,86.76,86.76,86.7385,86.7385,344,0
+PSL.US,D,20221128,000000,86.6781,87.0592,86.5493,86.5493,1174,0
+PSL.US,D,20221129,000000,86.5208,86.5208,85.91,86.12,1680,0
+PSL.US,D,20221130,000000,86.12,88.16,86.03,88.16,1868,0
+PSL.US,D,20221201,000000,87.99,87.99,87.35,87.44,2717,0
+PSL.US,D,20221202,000000,87.005,87.59,87.005,87.58,4299,0
+PSL.US,D,20221205,000000,86.2943,86.3607,86.09,86.09,1832,0
+PSL.US,D,20221206,000000,86.3821,86.3821,85.766,86.13,1811,0
+PSL.US,D,20221207,000000,86.32,86.32,86.06,86.1042,5161,0
+PSL.US,D,20221208,000000,86.04,86.4965,86.04,86.4079,9039,0
+PSL.US,D,20221209,000000,86.121,86.121,85.52,85.5215,5348,0
+PSL.US,D,20221212,000000,85.59,86.1882,85.59,86.1882,1876,0
+PSL.US,D,20221213,000000,87.19,87.19,86.0802,86.0802,2330,0
+PSL.US,D,20221214,000000,86.5,86.62,85.83,86.0244,2145,0
+PSL.US,D,20221215,000000,84.3,84.52,84.14,84.52,1660,0
+PSL.US,D,20221216,000000,83.58,84.292,83.49,84.04,5076,0
+PSL.US,D,20221219,000000,83.65,83.65,82.6999,83,2334,0
+PSL.US,D,20221220,000000,82.4,83.095,82.4,82.95,2003,0
+PSL.US,D,20221221,000000,83.6587,84.38,83.5765,83.9981,29124,0
+PSL.US,D,20221222,000000,83.23,83.71,82.61,83.71,2623,0
+PSL.US,D,20221223,000000,83.81,84.26,83.448,84.26,1842,0
+PSL.US,D,20221227,000000,84.1693,84.6099,84.1693,84.28,6606,0
+PSL.US,D,20221228,000000,84.06,84.06,82.84,82.84,2865,0
+PSL.US,D,20221229,000000,83.337,83.337,83.1,83.1,1958,0
+PSL.US,D,20221230,000000,82.425,82.66,82.06,82.66,7121,0
+PSL.US,D,20230103,000000,82.27,82.3048,81.435,81.81,39801,0
+PSL.US,D,20230104,000000,82.0534,82.4461,81.645,82.1351,9939,0
+PSL.US,D,20230105,000000,81.43,81.72,81.43,81.72,493,0
+PSL.US,D,20230106,000000,82.21,83.815,82.202,83.58,28757,0
+PSL.US,D,20230109,000000,83.7585,84.24,83.16,83.1847,8826,0
+PSL.US,D,20230110,000000,83.19,83.38,83.02,83.3526,1978,0
+PSL.US,D,20230111,000000,83.86,83.86,83.26,83.6196,3124,0
+PSL.US,D,20230112,000000,83.42,83.83,83.41,83.51,31990,0
+PSL.US,D,20230113,000000,83.55,84.3399,83.55,84.2802,4477,0
+PSL.US,D,20230117,000000,84.71,85.05,84.5,84.5,7505,0
+PSL.US,D,20230118,000000,84.76,84.76,82.61,82.64,5371,0
+PSL.US,D,20230119,000000,82.18,82.18,81.64,81.64,1006,0
+PSL.US,D,20230120,000000,81.6881,82.31,81.6881,82.31,2065,0
+PSL.US,D,20230123,000000,82.51,83.1648,82.5,82.74,3010,0
+PSL.US,D,20230124,000000,82.47,83.27,82.47,83.17,2339,0
+PSL.US,D,20230125,000000,82.5892,83.655,82.5892,83.655,4709,0
+PSL.US,D,20230126,000000,83.706,83.8,83.53,83.8,12830,0
+PSL.US,D,20230127,000000,82.9562,83.3578,82.9562,83.29,2304,0
+PSL.US,D,20230130,000000,83.48,83.79,83.29,83.29,8219,0
+PSL.US,D,20230131,000000,83.19,84.71,83.19,84.71,7804,0
+PSL.US,D,20230201,000000,84.66,85.15,84.2401,85.15,3871,0
+PSL.US,D,20230202,000000,85.43,85.43,84.57,84.82,3523,0
+PSL.US,D,20230203,000000,84.54,84.76,84.34,84.74,3059,0
+PSL.US,D,20230206,000000,84.38,84.7579,84.38,84.7579,1148,0
+PSL.US,D,20230207,000000,83.64,84.66,83.64,84.66,4000,0
+PSL.US,D,20230208,000000,84.3279,84.3279,84.09,84.0988,1837,0
+PSL.US,D,20230209,000000,84.62,84.62,83.6675,83.6675,1057,0
+PSL.US,D,20230210,000000,84.038,84.44,84.038,84.44,1685,0
+PSL.US,D,20230213,000000,84.24,85.23,84.24,85.23,13027,0
+PSL.US,D,20230214,000000,85.35,85.35,84.57,84.76,3659,0
+PSL.US,D,20230215,000000,84.28,85.2623,84.28,85.2623,1892,0
+PSL.US,D,20230216,000000,84.67,85.56,84.67,85.03,4764,0
+PSL.US,D,20230217,000000,84.75,85.8399,84.75,85.73,4820,0
+PSL.US,D,20230221,000000,85.34,85.34,85.11,85.11,2170,0
+PSL.US,D,20230222,000000,85.5,85.5,84.8046,85.07,5590,0
+PSL.US,D,20230223,000000,85.23,85.23,84.41,84.85,2329,0
+PSL.US,D,20230224,000000,84.23,84.53,84.23,84.53,4094,0
+PSL.US,D,20230227,000000,84.57,84.9799,84.08,84.08,6791,0
+PSL.US,D,20230228,000000,84.46,84.76,84.06,84.06,2097,0
+PSL.US,D,20230301,000000,83.2674,83.94,83.2674,83.9279,1931,0
+PSL.US,D,20230302,000000,84.865,84.94,84.865,84.94,838,0
+PSL.US,D,20230303,000000,84.78,85.4124,84.78,85.318,7686,0
+PSL.US,D,20230306,000000,84.862,84.9,84.32,84.47,2844,0
+PSL.US,D,20230307,000000,84.11,84.1965,84.05,84.1071,3118,0
+PSL.US,D,20230308,000000,84.2505,84.3688,84.0197,84.21,4879,0
+PSL.US,D,20230309,000000,83.96,83.99,83.05,83.05,4318,0
+PSL.US,D,20230310,000000,82.77,82.77,81.59,81.97,3106,0
+PSL.US,D,20230313,000000,82.44,82.44,81.49,81.49,4314,0
+PSL.US,D,20230314,000000,82.4982,82.79,82.25,82.71,1054,0
+PSL.US,D,20230315,000000,81.5282,82.91,81.5282,82.91,3356,0
+PSL.US,D,20230316,000000,82.1101,83.1714,82.1101,83.1714,1562,0
+PSL.US,D,20230317,000000,82.595,82.595,81.87,81.87,1025,0
+PSL.US,D,20230320,000000,82.75,82.99,82.75,82.76,1151,0
+PSL.US,D,20230321,000000,83.3,83.6,83.0097,83.6,1598,0
+PSL.US,D,20230322,000000,83.78,83.8,82.4854,82.4854,1835,0
+PSL.US,D,20230323,000000,82.79,83.13,82.22,82.22,1443,0
+PSL.US,D,20230324,000000,81.95,83.69,81.95,83.69,1597,0
+PSL.US,D,20230327,000000,84.548,84.59,84.37,84.52,1839,0
+PSL.US,D,20230328,000000,84.88,84.94,84.7339,84.7339,7223,0
+PSL.US,D,20230329,000000,85.3009,85.3009,85.01,85.0381,2635,0
+PSL.US,D,20230330,000000,85.2772,85.49,84.874,85.1264,13211,0
+PSL.US,D,20230331,000000,85.31,86.23,85.31,86.1136,20349,0
+PSL.US,D,20230403,000000,86.31,86.85,86.161,86.654,3036,0
+PSL.US,D,20230404,000000,86.65,86.65,85.6175,85.8192,5842,0
+PSL.US,D,20230405,000000,85.94,85.94,85.6903,85.7282,12654,0
+PSL.US,D,20230406,000000,85.62,86.08,85.62,85.84,3229,0
+PSL.US,D,20230410,000000,85.69,86.1873,85.69,86.1407,1344,0
+PSL.US,D,20230411,000000,86.48,86.98,86.48,86.7567,5409,0
+PSL.US,D,20230412,000000,86.74,87.1501,86.62,86.73,5073,0
+PSL.US,D,20230413,000000,86.37,87,86.29,86.8486,2624,0
+PSL.US,D,20230414,000000,86.76,86.76,86.33,86.65,2122,0
+PSL.US,D,20230417,000000,86.66,87.33,86.66,87.33,2082,0
+PSL.US,D,20230418,000000,87.3825,87.72,87.17,87.72,3228,0
+PSL.US,D,20230419,000000,87.3803,87.65,87.3803,87.45,2029,0
+PSL.US,D,20230420,000000,87.7897,87.9603,87.63,87.96,12360,0
+PSL.US,D,20230421,000000,87.9163,88.1697,87.7903,88.1697,11243,0
+PSL.US,D,20230424,000000,88.3105,88.3105,88.0901,88.1429,18527,0
+PSL.US,D,20230425,000000,87.9711,88.03,87.82,87.8256,14679,0
+PSL.US,D,20230426,000000,87.81,87.81,87.56,87.675,4072,0
+PSL.US,D,20230427,000000,87.6454,88.27,87.6454,88.27,2949,0
+PSL.US,D,20230428,000000,88.5371,88.7315,88.321,88.7,6930,0
+PSL.US,D,20230501,000000,88.805,89.33,88.805,89,6990,0
+PSL.US,D,20230502,000000,89.02,89.02,87.58,88.58,8722,0
+PSL.US,D,20230503,000000,88.4941,88.779,88.08,88.16,20875,0
+PSL.US,D,20230504,000000,88.29,88.29,87.51,87.61,22984,0
+PSL.US,D,20230505,000000,87.8,88.55,87.8,88.43,4291,0
+PSL.US,D,20230508,000000,88.43,88.43,88.005,88.07,3770,0
+PSL.US,D,20230509,000000,87.85,87.85,87.12,87.12,2949,0
+PSL.US,D,20230510,000000,86.745,86.95,86.325,86.85,5132,0
+PSL.US,D,20230511,000000,86.42,87,86.4,87,5503,0
+PSL.US,D,20230512,000000,87.23,87.44,86.99,87.44,1468,0
+PSL.US,D,20230515,000000,86.975,86.992,86.9364,86.9891,2751,0
+PSL.US,D,20230516,000000,86.42,86.7931,86.2,86.2,2069,0
+PSL.US,D,20230517,000000,85.9201,86.475,85.9201,86.4513,1361,0
+PSL.US,D,20230518,000000,86.195,86.3,85.71,86.3,3614,0
+PSL.US,D,20230519,000000,86.2278,86.45,86.06,86.45,780,0
+PSL.US,D,20230522,000000,85.6297,85.9,85.5491,85.5491,3143,0
+PSL.US,D,20230523,000000,85.0103,85.0798,84.8796,85.05,1932,0
+PSL.US,D,20230524,000000,84.63,84.7433,84.5895,84.7433,1123,0
+PSL.US,D,20230525,000000,84.7277,85.34,84.66,85.25,4356,0
+PSL.US,D,20230526,000000,85.193,85.32,85.07,85.13,8840,0
+PSL.US,D,20230530,000000,84.63,84.82,84.63,84.75,928,0
+PSL.US,D,20230531,000000,84.4,84.5,84.17,84.43,1841,0
+PSL.US,D,20230601,000000,84.3801,84.869,84.3801,84.78,4674,0
+PSL.US,D,20230602,000000,85.57,86.1772,85.57,86.1757,3346,0
+PSL.US,D,20230605,000000,86.27,86.27,85.3922,85.58,1828,0
+PSL.US,D,20230606,000000,85.3211,85.97,85.3,85.97,2129,0
+PSL.US,D,20230607,000000,85.2,85.7517,85.2,85.63,3418,0
+PSL.US,D,20230608,000000,85.58,86.05,85.58,86.05,1011,0
+PSL.US,D,20230609,000000,86.0492,86.0634,85.79,85.85,2777,0
+PSL.US,D,20230612,000000,85.97,86.01,85.8,86.01,1711,0
+PSL.US,D,20230613,000000,86.14,86.37,86.14,86.37,2030,0
+PSL.US,D,20230614,000000,86.86,86.86,86.13,86.4,5067,0
+PSL.US,D,20230615,000000,86.27,86.93,86.18,86.91,7282,0
+PSL.US,D,20230616,000000,86.74,87.21,86.54,86.73,9226,0
+PSL.US,D,20230620,000000,86.23,86.235,85.76,85.76,7236,0
+PSL.US,D,20230621,000000,85.98,86.33,85.98,86.33,2571,0
+PSL.US,D,20230622,000000,86.45,86.81,86.13,86.81,2302,0
+PSL.US,D,20230623,000000,86.7,86.7,85.93,85.93,2071,0
+PSL.US,D,20230626,000000,85.99,85.99,85.49,85.77,9968,0
+PSL.US,D,20230627,000000,86.19,86.38,86.05,86.38,13494,0
+PSL.US,D,20230628,000000,85.28,85.6811,85.28,85.6,4192,0
+PSL.US,D,20230629,000000,85.3,86.05,85.3,86.05,1575,0
+PSL.US,D,20230630,000000,86.2,86.8639,86.2,86.8,5761,0
+PSL.US,D,20230703,000000,86.56,87.35,86.56,87.19,8684,0
+PSL.US,D,20230705,000000,86.75,87.03,86.75,86.92,3950,0
+PSL.US,D,20230706,000000,86.31,86.31,85.87,86.04,5705,0
+PSL.US,D,20230707,000000,86.0815,86.4734,85.75,85.75,1842,0
+PSL.US,D,20230710,000000,86.2401,86.39,86.0401,86.12,3057,0
+PSL.US,D,20230711,000000,85.8724,86.14,85.8,86.03,6787,0
+PSL.US,D,20230712,000000,86.43,86.44,86.2288,86.32,5051,0
+PSL.US,D,20230713,000000,86.26,86.68,86.13,86.54,3799,0
+PSL.US,D,20230714,000000,86.3699,86.72,86.17,86.72,4958,0
+PSL.US,D,20230717,000000,86.99,87.025,86.8263,86.8263,3299,0
+PSL.US,D,20230718,000000,87.08,87.3,86.59,86.67,5578,0
+PSL.US,D,20230719,000000,86.7581,87.19,86.7581,87.19,2231,0
+PSL.US,D,20230720,000000,87.19,87.63,87.19,87.63,4216,0
+PSL.US,D,20230721,000000,87.84,88,87.52,87.52,2069,0
+PSL.US,D,20230724,000000,87.63,87.63,87.5,87.52,4638,0
+PSL.US,D,20230725,000000,87.6983,88.09,87.6392,88.08,6342,0
+PSL.US,D,20230726,000000,87.94,88.0075,87.685,87.7391,7859,0
+PSL.US,D,20230727,000000,87.89,87.9,86.66,86.66,5224,0
+PSL.US,D,20230728,000000,87.52,87.76,87.48,87.76,2199,0
+PSL.US,D,20230731,000000,87.7,87.7,87.07,87.2356,3269,0
+PSL.US,D,20230801,000000,86.7199,86.84,86.5739,86.74,4470,0
+PSL.US,D,20230802,000000,86.75,87.7222,86.75,87.32,3478,0
+PSL.US,D,20230803,000000,87.15,87.6197,87.15,87.47,1961,0
+PSL.US,D,20230804,000000,87.52,87.6399,86.8697,86.8697,6144,0
+PSL.US,D,20230807,000000,87.61,88.1,87.61,88.1,1235,0
+PSL.US,D,20230808,000000,86.915,87.04,86.91,86.97,1083,0
+PSL.US,D,20230809,000000,87.79,87.79,87.42,87.63,2624,0
+PSL.US,D,20230810,000000,87.97,88.2631,87.58,87.68,3464,0
+PSL.US,D,20230811,000000,87.89,87.89,87.64,87.65,1776,0
+PSL.US,D,20230814,000000,87.9,87.9,87.63,87.76,1001,0
+PSL.US,D,20230815,000000,87.37,87.4682,86.9571,87.0349,3570,0
+PSL.US,D,20230816,000000,86.99,87.36,86.54,86.54,3773,0
+PSL.US,D,20230817,000000,86.37,86.37,85.1961,85.1961,3092,0
+PSL.US,D,20230818,000000,85.66,85.98,85.66,85.8936,2456,0
+PSL.US,D,20230821,000000,85.78,85.79,85.51,85.6998,1657,0
+PSL.US,D,20230822,000000,85.56,85.56,85.27,85.4511,1818,0
+PSL.US,D,20230823,000000,85.39,86.4299,85.39,86.39,2083,0
+PSL.US,D,20230824,000000,86.02,86.02,85.81,85.81,477,0
+PSL.US,D,20230825,000000,85.75,86.3501,85.73,86.3153,1513,0
+PSL.US,D,20230828,000000,86.81,86.81,86.6724,86.7363,1580,0
+PSL.US,D,20230829,000000,87.08,87.74,87.08,87.7365,1784,0
+PSL.US,D,20230830,000000,88,88.2533,87.9301,87.96,2814,0
+PSL.US,D,20230831,000000,87.88,88.08,87.88,87.93,3122,0
+PSL.US,D,20230901,000000,87.9849,88.0157,87.26,87.26,1701,0
+PSL.US,D,20230905,000000,86.4,86.61,85.96,86.15,319715,0
+PSL.US,D,20230906,000000,86.2903,86.36,85.82,85.94,31419,0
+PSL.US,D,20230907,000000,86.2851,86.2851,85.7912,86.05,11430,0
+PSL.US,D,20230908,000000,85.92,86.06,85.7866,86.06,5797,0
+PSL.US,D,20230911,000000,86.25,86.3839,86.2,86.266,11109,0
+PSL.US,D,20230912,000000,86.43,86.43,86.145,86.2708,5966,0
+PSL.US,D,20230913,000000,86.21,86.3215,86.21,86.2605,768,0
+PSL.US,D,20230914,000000,86.97,87.1004,86.954,87.1004,798,0
+PSL.US,D,20230915,000000,86.9,87.09,86.4133,86.73,4326,0
+PSL.US,D,20230918,000000,86.29,86.855,86.23,86.66,6360,0
+PSL.US,D,20230919,000000,86.24,86.24,86.0332,86.063,1028,0
+PSL.US,D,20230920,000000,86.44,86.51,85.98,86.02,1536,0
+PSL.US,D,20230921,000000,85.56,85.56,85.211,85.32,1756,0
+PSL.US,D,20230922,000000,85.48,85.48,84.55,84.55,13031,0
+PSL.US,D,20230925,000000,84.31,84.6301,84.31,84.46,22222,0
+PSL.US,D,20230926,000000,84.0318,84.0318,83.79,83.79,2609,0
+PSL.US,D,20230927,000000,83.2629,83.44,82.9,83.44,1141,0
+PSL.US,D,20230928,000000,83.6701,83.7564,83.67,83.741,3772,0
+PSL.US,D,20230929,000000,84.05,84.05,83.31,83.4469,725,0
+PSL.US,D,20231002,000000,82.7019,82.899,82.6893,82.899,1573,0
+PSL.US,D,20231003,000000,80.9,81.07,80.9,81.07,917,0
+PSL.US,D,20231004,000000,81.42,81.42,81.36,81.41,823,0
+PSL.US,D,20231005,000000,80.48,80.61,80.15,80.15,1510,0
+PSL.US,D,20231006,000000,79.82,80.3437,78.8,80.0406,1530,0
+PSL.US,D,20231009,000000,79.69,80.86,79.69,80.71,1115,0
+PSL.US,D,20231010,000000,80.89,82.14,80.89,81.86,1120,0
+PSL.US,D,20231011,000000,81.57,81.57,81.21,81.288,54196,0
+PSL.US,D,20231012,000000,79.81,79.81,78.7131,78.79,2209,0
+PSL.US,D,20231013,000000,78.78,79.17,78.69,79.17,1374,0
+PSL.US,D,20231016,000000,79.48,80.3828,79.48,80.31,3565,0
+PSL.US,D,20231017,000000,81.442,81.442,81.3828,81.3828,768,0
+PSL.US,D,20231018,000000,81.04,81.53,80.87,81.05,3202,0
+PSL.US,D,20231019,000000,80.63,80.9353,80.2458,80.3,939,0
+PSL.US,D,20231020,000000,79.5103,79.5103,79.22,79.22,1228,0
+PSL.US,D,20231023,000000,79.7501,79.7501,79.1981,79.1981,1065,0
+PSL.US,D,20231024,000000,80.43,80.43,80.3592,80.3592,329,0
+PSL.US,D,20231025,000000,80.0169,80.38,80.0169,80.1018,2422,0
+PSL.US,D,20231026,000000,80.0505,80.0505,79.49,79.5296,450,0
+PSL.US,D,20231027,000000,79.24,79.25,78.6564,78.6564,840,0
+PSL.US,D,20231030,000000,79.26,79.4659,79.25,79.4659,605,0
+PSL.US,D,20231031,000000,79.07,79.07,79.07,79.07,150,0
+PSL.US,D,20231101,000000,79.1101,79.47,79.1101,79.4586,668,0
+PSL.US,D,20231102,000000,80.51,81.15,80.51,81.15,935,0
+PSL.US,D,20231103,000000,82.0612,82.13,81.7,81.75,3646,0
+PSL.US,D,20231106,000000,82.08,82.25,82.08,82.25,1308,0
+PSL.US,D,20231107,000000,82.19,82.4416,82.1401,82.2059,2253,0
+PSL.US,D,20231108,000000,82.32,82.32,81.63,81.6419,36257,0
+PSL.US,D,20231109,000000,81.7652,81.7652,81.3334,81.48,747,0
+PSL.US,D,20231110,000000,81.2601,81.8512,81.2601,81.84,4360,0
+PSL.US,D,20231113,000000,81.52,82.12,81.52,82.05,1417,0
+PSL.US,D,20231114,000000,83.66,83.929,83.66,83.87,4931,0
+PSL.US,D,20231115,000000,84.2,84.2,83.8301,83.96,852,0
+PSL.US,D,20231116,000000,83.66,83.66,83.1457,83.23,370,0
+PSL.US,D,20231117,000000,83.484,83.54,83.484,83.54,704,0
+PSL.US,D,20231120,000000,83.37,83.87,83.37,83.87,589,0
+PSL.US,D,20231121,000000,83.6,84.0406,83.6,83.8,1831,0
+PSL.US,D,20231122,000000,83.89,84.949,83.89,84.9,1759,0
+PSL.US,D,20231124,000000,85.0537,85.0537,84.93,84.93,549,0
+PSL.US,D,20231127,000000,85.13,85.13,85.1009,85.12,815,0
+PSL.US,D,20231128,000000,85.0343,85.0343,84.8772,84.8828,751,0
+PSL.US,D,20231129,000000,85.05,85.05,84.3056,84.3056,1750,0
+PSL.US,D,20231130,000000,84.82,85.1075,84.6083,85.1075,1137,0
+PSL.US,D,20231201,000000,85.582,86.09,85.582,86.09,954,0
+PSL.US,D,20231204,000000,86.825,87.0105,86.7201,86.99,1296,0
+PSL.US,D,20231205,000000,86.805,86.9906,86.48,86.48,2526,0
+PSL.US,D,20231206,000000,86.77,86.78,86.55,86.55,907,0
+PSL.US,D,20231207,000000,86.57,87.1701,86.57,87.16,1008,0
+PSL.US,D,20231208,000000,87.32,87.5,86.93,86.935,2676,0
+PSL.US,D,20231211,000000,87,87.9389,87,87.9389,3426,0
+PSL.US,D,20231212,000000,87.92,88.4315,87.92,88.34,810,0
+PSL.US,D,20231213,000000,88.45,90.5789,88.45,90.5789,1522,0
+PSL.US,D,20231214,000000,90.63,90.735,90.2098,90.29,3032,0
+PSL.US,D,20231215,000000,90.03,90.03,89.39,89.4,1172,0
+PSL.US,D,20231218,000000,89.48,90.21,89.09,90.1763,1164,0
+PSL.US,D,20231219,000000,90.84,91.12,90.75,91.12,1340,0
+PSL.US,D,20231220,000000,90.73,90.73,89.2851,89.2851,1233,0
+PSL.US,D,20231221,000000,89.75,90.27,89.75,90.27,1159,0
+PSL.US,D,20231222,000000,90.09,90.8781,90.09,90.68,906,0
+PSL.US,D,20231226,000000,90.76,91.4533,90.76,91.44,1784,0
+PSL.US,D,20231227,000000,91.6192,92,91.6192,91.9652,2144,0
+PSL.US,D,20231228,000000,91.78,91.8654,91.78,91.8654,365,0
+PSL.US,D,20231229,000000,91.4893,91.501,91.4301,91.501,555,0
+PSL.US,D,20240102,000000,91.5101,92.16,91.5101,92.16,607,0
+PSL.US,D,20240103,000000,91.31,91.31,90.22,90.22,1859,0
+PSL.US,D,20240104,000000,90.51,90.51,90.51,90.51,231,0
+PSL.US,D,20240105,000000,90.3,90.83,89.82,89.9263,3534,0
+PSL.US,D,20240108,000000,89.83,90.88,89.83,90.88,1509,0
+PSL.US,D,20240109,000000,90.4,90.7297,90.3777,90.7297,13478,0
+PSL.US,D,20240110,000000,91.0972,91.41,91.0972,91.41,8536,0
+PSL.US,D,20240111,000000,90.9796,91.5524,90.6695,91.5524,11276,0
+PSL.US,D,20240112,000000,91.719,91.7889,91.3858,91.7889,1198,0
+PSL.US,D,20240116,000000,91.7832,91.7832,91.4101,91.56,1916,0
+PSL.US,D,20240117,000000,91.18,91.6303,91.18,91.47,1644,0
+PSL.US,D,20240118,000000,90.7301,91.23,90.7301,91.23,1149,0
+PSL.US,D,20240119,000000,91.46,91.46,90.8682,91.4,2073,0
+PSL.US,D,20240122,000000,91.53,91.7862,91.53,91.78,892,0
+PSL.US,D,20240123,000000,91.916,92,91.76,91.9842,6317,0
+PSL.US,D,20240124,000000,92.66,92.66,91.04,91.04,1612,0
+PSL.US,D,20240125,000000,91.16,91.6217,91.1199,91.4062,4071,0
+PSL.US,D,20240126,000000,91.4521,91.76,91.41,91.76,1257,0
+PSL.US,D,20240129,000000,91.45,91.97,91.34,91.97,8399,0
+PSL.US,D,20240130,000000,91.24,91.98,91.0501,91.89,8973,0
+PSL.US,D,20240131,000000,91.69,92.05,91.03,91.03,3210,0
+PSL.US,D,20240201,000000,91.11,92.4205,91.11,92.4205,992,0
+PSL.US,D,20240202,000000,92.4891,93.07,92.4891,92.8859,1560,0
+PSL.US,D,20240205,000000,92.49,92.6,91.829,92.35,9782,0
+PSL.US,D,20240206,000000,92.51,92.58,92.35,92.58,12729,0
+PSL.US,D,20240207,000000,92.1201,92.3014,92.1201,92.2099,1189,0
+PSL.US,D,20240208,000000,92.3797,92.693,92.3797,92.693,1899,0
+PSL.US,D,20240209,000000,92.2,92.73,92.1,92.73,2454,0
+PSL.US,D,20240212,000000,92.71,93.4,92.71,93.4,870,0
+PSL.US,D,20240213,000000,92.38,92.38,91.4036,91.52,1675,0
+PSL.US,D,20240214,000000,91.92,92.01,91.27,92.01,9134,0
+PSL.US,D,20240215,000000,91.89,93.18,91.89,93.16,1199,0
+PSL.US,D,20240216,000000,92.8301,93.0345,92.5768,92.5768,665,0
+PSL.US,D,20240220,000000,92.54,93.0801,92.4191,92.49,1449,0
+PSL.US,D,20240221,000000,92.5701,92.75,92.5701,92.75,848,0
+PSL.US,D,20240222,000000,92.81,93.395,92.81,93.395,1159,0
+PSL.US,D,20240223,000000,93.44,94.6318,93.44,94.6318,1313,0
+PSL.US,D,20240226,000000,94.86,95.99,94.86,95.99,1747,0
+PSL.US,D,20240227,000000,96.52,96.52,95.7352,96.15,1861,0
+PSL.US,D,20240228,000000,96.22,96.22,96.22,96.22,630,0
+PSL.US,D,20240229,000000,97.02,97.02,96.4038,96.755,2697,0
+PSL.US,D,20240301,000000,96.98,96.98,96.6301,96.83,1338,0
+PSL.US,D,20240304,000000,97.05,97.4102,97.05,97.18,1212,0
+PSL.US,D,20240305,000000,96.9291,96.9291,95.98,96,2064,0
+PSL.US,D,20240306,000000,96.88,96.88,96.38,96.48,2339,0
+PSL.US,D,20240307,000000,96.8517,97.04,96.8151,97.04,1137,0
+PSL.US,D,20240308,000000,97.1625,97.1625,96.3444,96.38,2027,0
+PSL.US,D,20240311,000000,96.66,96.66,95.74,95.74,1024,0
+PSL.US,D,20240312,000000,96.2601,96.47,96.2601,96.47,5896,0
+PSL.US,D,20240313,000000,96.29,96.8759,96.29,96.8019,4618,0
+PSL.US,D,20240314,000000,95.9398,95.96,95.848,95.92,949,0
+PSL.US,D,20240315,000000,95.55,96.26,95.55,96.1788,2418,0
+PSL.US,D,20240318,000000,96.42,96.68,96.14,96.14,1741,0
+PSL.US,D,20240319,000000,95.9525,96.347,95.8327,96.27,1536,0
+PSL.US,D,20240320,000000,96.34,97.34,96.325,97.34,1023,0
+PSL.US,D,20240321,000000,97.3589,98.1601,97.3589,97.97,1704,0
+PSL.US,D,20240322,000000,97.79,97.92,97.7837,97.79,993,0
+PSL.US,D,20240325,000000,98.1,98.1,97.11,97.11,1284,0
+PSL.US,D,20240326,000000,97.69,97.69,96.92,96.92,944,0
+PSL.US,D,20240327,000000,97.321,97.54,97.321,97.54,1284,0
+PSL.US,D,20240328,000000,97.78,97.78,97.6636,97.6636,856,0
+PSL.US,D,20240401,000000,97.57,97.57,96.78,96.78,2358,0
+PSL.US,D,20240402,000000,95.5125,95.77,95.4901,95.77,2662,0
+PSL.US,D,20240403,000000,94.39,94.39,94.39,94.39,437,0
+PSL.US,D,20240404,000000,94.76,94.76,94.11,94.11,370,0
+PSL.US,D,20240405,000000,94.15,94.9058,94.15,94.84,845,0
+PSL.US,D,20240408,000000,94.82,95.2506,94.82,95.0024,1431,0
+PSL.US,D,20240409,000000,94.86,95.18,94.71,95.18,1555,0
+PSL.US,D,20240410,000000,93.97,94.26,93.97,94.19,527,0
+PSL.US,D,20240411,000000,93.95,94.28,93.95,94.2,818,0
+PSL.US,D,20240412,000000,92.63,92.6928,92.56,92.6928,1606,0
+PSL.US,D,20240415,000000,93.26,93.5007,91.8794,91.8794,1771,0
+PSL.US,D,20240416,000000,91.88,92.12,91.88,92.12,426,0
+PSL.US,D,20240417,000000,91.6303,91.8,91.6303,91.8,764,0
+PSL.US,D,20240418,000000,92.03,92.03,91.8264,91.8264,754,0
+PSL.US,D,20240419,000000,92.02,92.1,91.7308,92.1,3140,0
+PSL.US,D,20240422,000000,92.86,93.23,92.86,93.23,5909,0
+PSL.US,D,20240423,000000,93.96,94.31,93.96,94.07,1683,0
+PSL.US,D,20240424,000000,94.05,94.71,94.05,94.71,1808,0
+PSL.US,D,20240425,000000,94.22,94.42,94.22,94.42,526,0
+PSL.US,D,20240426,000000,94.83,95.26,94.83,94.95,2746,0
+PSL.US,D,20240429,000000,95.06,95.335,95.06,95.335,941,0
+PSL.US,D,20240430,000000,94.81,94.81,93.72,93.72,1570,0
+PSL.US,D,20240501,000000,93.0828,93.4942,93.0828,93.3448,1296,0
+PSL.US,D,20240502,000000,94.36,95.39,94.36,95.39,698,0
+PSL.US,D,20240503,000000,95.72,95.91,95.42,95.91,2161,0
+PSL.US,D,20240506,000000,97.07,97.2,97.07,97.2,365,0
+PSL.US,D,20240507,000000,98.28,98.28,98.1,98.14,4220,0
+PSL.US,D,20240508,000000,97.8128,97.8707,97.55,97.55,12055,0
+PSL.US,D,20240509,000000,98.5303,98.5303,98.4907,98.5141,425,0
+PSL.US,D,20240510,000000,98.91,99.04,98.7213,99.04,1745,0
+PSL.US,D,20240513,000000,99.05,99.05,98.9175,98.9175,2308,0
+PSL.US,D,20240514,000000,99.28,99.28,99.28,99.28,595,0
+PSL.US,D,20240515,000000,99.5169,99.6,99.4938,99.6,1472,0
+PSL.US,D,20240516,000000,99.5459,99.9438,99.46,99.46,1214,0
+PSL.US,D,20240517,000000,99.08,99.08,99.08,99.08,274,0
+PSL.US,D,20240520,000000,99.1,99.1475,98.57,98.57,1327,0
+PSL.US,D,20240521,000000,98.7286,99.05,98.6577,99.05,2115,0
+PSL.US,D,20240522,000000,98.84,99.12,98.4678,98.82,2698,0
+PSL.US,D,20240523,000000,99.14,99.68,98.8801,99.08,1715,0
+PSL.US,D,20240524,000000,99.01,99.8742,99.01,99.57,2091,0
+PSL.US,D,20240528,000000,98.09,98.2399,97.9699,98.2399,3069,0
+PSL.US,D,20240529,000000,97.62,97.62,96.95,96.95,937,0
+PSL.US,D,20240530,000000,97.4183,97.45,97.0312,97.0312,1315,0
+PSL.US,D,20240531,000000,96.8,98.08,96.8,98.08,285,0
+PSL.US,D,20240603,000000,98.26,98.26,97.33,98.01,3375,0
+PSL.US,D,20240604,000000,97.6477,97.6477,97.44,97.44,799,0
+PSL.US,D,20240605,000000,97.1298,97.74,97.1298,97.74,867,0
+PSL.US,D,20240606,000000,97.8199,97.83,97.62,97.6214,1914,0
+PSL.US,D,20240607,000000,97.37,97.37,96.57,96.57,826,0
+PSL.US,D,20240610,000000,96.53,96.53,95.7484,95.77,1536,0
+PSL.US,D,20240611,000000,95.3876,95.75,95.3351,95.75,841,0
+PSL.US,D,20240612,000000,96.83,96.83,96.098,96.17,607,0
+PSL.US,D,20240613,000000,95.68,95.689,95.09,95.689,880,0
+PSL.US,D,20240614,000000,94.93,94.93,94.93,94.93,193,0
+PSL.US,D,20240617,000000,94.71,95.905,94.71,95.78,1486,0
+PSL.US,D,20240618,000000,96.75,96.75,96.75,96.75,192,0
+PSL.US,D,20240620,000000,97.04,97.04,95.7,95.93,1862,0
+PSL.US,D,20240621,000000,95.91,96.2399,95.91,96.2399,2087,0
+PSL.US,D,20240624,000000,97.0031,97.0031,96.9,96.9266,1402,0
+PSL.US,D,20240625,000000,96.94,96.94,96.94,96.94,198,0
+PSL.US,D,20240626,000000,96.56,96.68,96.56,96.68,575,0
+PSL.US,D,20240627,000000,96.795,97,96.795,97,533,0
+PSL.US,D,20240628,000000,96.8328,97.23,96.8,97.23,1705,0
+PSL.US,D,20240701,000000,97.31,97.6455,96.38,96.69,1879,0
+PSL.US,D,20240702,000000,96.5968,96.5968,96.5726,96.5726,516,0
+PSL.US,D,20240703,000000,96.57,96.76,96.57,96.76,514,0
+PSL.US,D,20240705,000000,96.76,96.97,96.32,96.97,986,0
+PSL.US,D,20240708,000000,96.9768,96.9768,96.9,96.9487,746,0
+PSL.US,D,20240709,000000,95.7629,95.7629,95.54,95.54,308,0
+PSL.US,D,20240710,000000,95.5528,95.5528,95.0301,95.3814,3297,0
+PSL.US,D,20240711,000000,96.1,96.4565,96.1,96.44,574,0
+PSL.US,D,20240712,000000,97.39,97.585,96.89,96.89,708,0
+PSL.US,D,20240715,000000,97.89,97.89,96.69,96.72,2059,0
+PSL.US,D,20240716,000000,97.59,98.1996,97.59,98.1996,607,0
+PSL.US,D,20240717,000000,97.73,98.1464,97.73,97.7553,564,0
+PSL.US,D,20240718,000000,98.19,98.19,97.1999,97.21,2199,0
+PSL.US,D,20240719,000000,97.34,97.34,96.7788,96.7788,591,0
+PSL.US,D,20240722,000000,97.01,97.0588,97.01,97.0313,345,0
+PSL.US,D,20240723,000000,96.94,97.6,96.94,97.1419,3544,0
+PSL.US,D,20240724,000000,96.4312,96.64,96.0128,96.0367,1922,0
+PSL.US,D,20240725,000000,96.8727,96.987,96.24,96.2507,5712,0
+PSL.US,D,20240726,000000,97.89,97.94,97.61,97.89,1311,0
+PSL.US,D,20240729,000000,97.92,98,97.6996,97.7601,1000,0
+PSL.US,D,20240730,000000,98.4707,98.83,98.4707,98.83,9201,0
+PSL.US,D,20240731,000000,98.61,98.61,98.59,98.59,342,0
+PSL.US,D,20240801,000000,98.49,98.68,97.69,98.4047,917,0
+PSL.US,D,20240802,000000,96.8,98.04,96.8,98.04,2707,0
+PSL.US,D,20240805,000000,95.17,96.36,95.17,95.9794,13859,0
+PSL.US,D,20240806,000000,97.61,98.05,97.53,97.65,1087,0
+PSL.US,D,20240807,000000,99.13,99.13,97.18,97.18,2428,0
+PSL.US,D,20240808,000000,96.91,97.84,96.67,97.75,2842,0
+PSL.US,D,20240809,000000,97.64,97.64,96.7401,97.4,1250,0
+PSL.US,D,20240812,000000,96.6856,96.6856,96.14,96.224,2280,0
+PSL.US,D,20240813,000000,96.65,96.8847,96.0524,96.8847,4059,0
+PSL.US,D,20240814,000000,97.13,97.7257,97.13,97.7257,608,0
+PSL.US,D,20240815,000000,98.91,98.98,98.5509,98.82,1762,0
+PSL.US,D,20240816,000000,99.03,99.62,99.03,99.33,2850,0
+PSL.US,D,20240819,000000,99.5968,99.67,99.4864,99.67,1026,0
+PSL.US,D,20240820,000000,99.07,99.07,99.07,99.07,565,0
+PSL.US,D,20240821,000000,100.04,100.47,100.03,100.47,1066,0
+PSL.US,D,20240822,000000,99.9101,99.93,99.77,99.93,899,0
+PSL.US,D,20240823,000000,100.0751,100.534,100.0751,100.534,2124,0
+PSL.US,D,20240826,000000,100.5615,100.5615,100.5383,100.5383,498,0
+PSL.US,D,20240827,000000,100.58,100.63,100.545,100.6172,959,0
+PSL.US,D,20240828,000000,100.33,100.33,99.9,100.28,1278,0
+PSL.US,D,20240829,000000,100,100.3374,99.7407,99.7407,761,0
+PSL.US,D,20240830,000000,100.12,100.45,100.12,100.45,3867,0
+PSL.US,D,20240903,000000,100.21,100.3999,99.65,99.67,1945,0
+PSL.US,D,20240904,000000,99.21,100,99.21,99.9891,2721,0
+PSL.US,D,20240905,000000,99.92,100.13,99.59,100.0354,717,0
+PSL.US,D,20240906,000000,99.06,99.06,98.559,98.62,828,0
+PSL.US,D,20240909,000000,98.99,99.5,98.6522,98.84,1195,0
+PSL.US,D,20240910,000000,98.76,98.76,98.4,98.69,1473,0
+PSL.US,D,20240911,000000,98.11,98.37,97.45,98.33,4589,0
+PSL.US,D,20240912,000000,99.11,99.95,99.11,99.95,37661,0
+PSL.US,D,20240913,000000,101.06,101.11,100.63,100.68,1381,0
+PSL.US,D,20240916,000000,101,101.515,101,101.45,1415,0
+PSL.US,D,20240917,000000,101.24,101.885,100.86,100.86,2708,0
+PSL.US,D,20240918,000000,101.21,101.35,100.6,100.74,3430,0
+PSL.US,D,20240919,000000,101.7001,101.7001,101.09,101.09,1199,0
+PSL.US,D,20240920,000000,100.62,101.63,100.62,101.63,3299,0
+PSL.US,D,20240923,000000,101.25,102,101.25,101.99,5584,0
+PSL.US,D,20240924,000000,102.09,102.09,101.8655,101.8655,2845,0
+PSL.US,D,20240925,000000,102.17,102.17,101.4401,101.47,2447,0
+PSL.US,D,20240926,000000,101.89,101.89,101.33,101.33,777,0
+PSL.US,D,20240927,000000,101.9409,101.9409,101.35,101.35,931,0
+PSL.US,D,20240930,000000,101.6936,101.84,101.18,101.84,1158,0
+PSL.US,D,20241001,000000,101.92,102.18,101.85,102.18,1171,0
+PSL.US,D,20241002,000000,101.68,101.68,101.11,101.11,1277,0
+PSL.US,D,20241003,000000,100.63,100.63,100.0221,100.0221,1315,0
+PSL.US,D,20241004,000000,100.655,100.94,100.655,100.94,259,0
+PSL.US,D,20241007,000000,100.58,100.58,99.835,99.94,1167,0
+PSL.US,D,20241008,000000,100.15,100.51,100.15,100.36,3450,0
+PSL.US,D,20241009,000000,101.06,101.0875,100.66,100.89,13009,0
+PSL.US,D,20241010,000000,100.12,100.26,99.8,100.26,2763,0
+PSL.US,D,20241011,000000,100.15,100.98,100.15,100.98,2259,0
+PSL.US,D,20241014,000000,100.9,101.49,100.9,101.47,980,0
+PSL.US,D,20241015,000000,101.83,102.2,101.83,102.13,1036,0
+PSL.US,D,20241016,000000,101.92,102.12,101.92,102.01,1649,0
+PSL.US,D,20241017,000000,101.71,102.03,101.61,102.03,1264,0
+PSL.US,D,20241018,000000,101.8,101.97,101.64,101.97,1899,0
+PSL.US,D,20241021,000000,101.69,101.69,101.1,101.1,1303,0
+PSL.US,D,20241022,000000,100.775,101.28,100.775,101.28,11975,0
+PSL.US,D,20241023,000000,101.27,101.7695,101.27,101.7695,12552,0
+PSL.US,D,20241024,000000,101.46,101.46,100.98,101.08,1540,0
+PSL.US,D,20241025,000000,101.6277,101.6277,100.8298,100.8298,2377,0
+PSL.US,D,20241028,000000,101.58,101.63,101.57,101.63,885,0
+PSL.US,D,20241029,000000,100.92,101.21,100.76,101.17,871,0
+PSL.US,D,20241030,000000,100.97,101.8747,100.97,101.46,526,0
+PSL.US,D,20241031,000000,101.86,102.52,101.7,101.7,1309,0
+PSL.US,D,20241101,000000,102.1732,102.3786,101.81,101.81,2658,0
+PSL.US,D,20241104,000000,102.4,102.9164,102.4,102.55,1738,0
+PSL.US,D,20241105,000000,102.71,104.11,102.71,104.11,1097,0
+PSL.US,D,20241106,000000,106.1349,106.1349,105.82,105.82,287,0
+PSL.US,D,20241107,000000,105.71,105.78,105.52,105.5229,2488,0
+PSL.US,D,20241108,000000,105.53,106.8547,105.53,106.5617,1199,0
+PSL.US,D,20241111,000000,107.16,107.16,106.7078,106.7078,1078,0
+PSL.US,D,20241112,000000,106.7901,106.8,106.34,106.34,878,0
+PSL.US,D,20241113,000000,106.35,106.7673,106.35,106.37,3411,0
+PSL.US,D,20241114,000000,106.51,106.51,105.57,105.57,1258,0
+PSL.US,D,20241115,000000,104.9,104.9,104.35,104.35,786,0
+PSL.US,D,20241118,000000,105.2,105.31,105.2,105.31,448,0
+PSL.US,D,20241119,000000,104.81,105.49,104.81,105.4739,1584,0
+PSL.US,D,20241120,000000,105.14,105.74,105.05,105.74,9076,0
+PSL.US,D,20241121,000000,105.72,107.56,105.72,107.56,1882,0
+PSL.US,D,20241122,000000,108.42,108.958,108.32,108.958,1581,0
+PSL.US,D,20241125,000000,110.2699,110.6914,110.08,110.08,3385,0
+PSL.US,D,20241126,000000,109.861,110.4202,109.861,110.4202,2912,0
+PSL.US,D,20241127,000000,110.81,110.81,110.1074,110.1074,1901,0
+PSL.US,D,20241129,000000,110.37,110.4253,110.15585,110.4253,1715,0
+PSL.US,D,20241202,000000,110.8,110.8,109.91,110.52,2599,0
+PSL.US,D,20241203,000000,110.3,110.3,109.8508,110.16,1786,0
+PSL.US,D,20241204,000000,110.4445,110.56,110.3248,110.56,972,0
+PSL.US,D,20241205,000000,110.5,110.6754,110.1776,110.4902,1837,0
+PSL.US,D,20241206,000000,110.205,110.205,109.8651,109.97,1822,0
+PSL.US,D,20241209,000000,109.81,109.81,109.236,109.236,616,0
+PSL.US,D,20241210,000000,110.3598,110.3598,110.18,110.18,1872,0
+PSL.US,D,20241211,000000,110.07,110.09,110.03,110.09,1261,0
+PSL.US,D,20241212,000000,110.5378,110.5378,110.1,110.1164,962,0
+PSL.US,D,20241213,000000,109.945,110.0321,109.61,109.86,1517,0
+PSL.US,D,20241216,000000,110.18,110.18,109.63,109.63,1550,0
+PSL.US,D,20241217,000000,108.8,109.0714,108.39,108.39,2400,0
+PSL.US,D,20241218,000000,108.06,108.21,105.68,105.68,1724,0
+PSL.US,D,20241219,000000,106.13,106.13,105.6,105.82,2071,0
+PSL.US,D,20241220,000000,105.33,106.37,105.33,105.45,1296,0
+PSL.US,D,20241223,000000,105.08,105.08,104.14,104.9,2479,0
+PSL.US,D,20241224,000000,105.6178,105.95,105.6178,105.95,552,0
+PSL.US,D,20241226,000000,105.54,106.12,105.54,106.12,1488,0
+PSL.US,D,20241227,000000,105.84,105.84,105.22,105.22,806,0
+PSL.US,D,20241230,000000,104.02,104.87,103.93,104.58,5688,0
+PSL.US,D,20241231,000000,104.95,104.95,104.5624,104.95,962,0
+PSL.US,D,20250102,000000,105.6,105.6,104.6156,104.95,778,0
+PSL.US,D,20250103,000000,105.3454,105.91,105.3454,105.91,3430,0
+PSL.US,D,20250106,000000,105.525,105.525,104.7122,104.99,1654,0
+PSL.US,D,20250107,000000,105.11,105.11,104.52,104.61,626,0
+PSL.US,D,20250108,000000,104.9218,105.39,104.9218,105.39,517,0
+PSL.US,D,20250110,000000,104.54,104.54,103.71,103.77,1482,0
+PSL.US,D,20250113,000000,103.03,104.43,103.03,104.43,1523,0
+PSL.US,D,20250114,000000,105.45,105.67,105.4332,105.67,781,0
+PSL.US,D,20250115,000000,107.1,107.1,106.025,106.36,1677,0
+PSL.US,D,20250117,000000,107.7098,108.0099,107.7098,107.79,27045,0
+PSL.US,D,20250121,000000,108.89,109.05,108.59,109.05,1276,0
+PSL.US,D,20250122,000000,108.44,108.56,108.21,108.5,1724,0
+PSL.US,D,20250123,000000,108.61,108.83,108.53,108.83,919,0
+PSL.US,D,20250124,000000,108.469,108.61,108.3256,108.61,1324,0
+PSL.US,D,20250127,000000,109.76,110.4,109.76,110.4,1622,0
+PSL.US,D,20250128,000000,110.06,111.0425,109.98,109.98,5784,0
+PSL.US,D,20250129,000000,110.9,111.3491,110.8301,111.08,7310,0
+PSL.US,D,20250130,000000,111.76,112.45,111.74,112.43,10221,0
+PSL.US,D,20250131,000000,112.85,112.85,111.115,111.5283,9547,0
+PSL.US,D,20250203,000000,110.24,111.46,110.0327,111.2184,1957,0
+PSL.US,D,20250204,000000,111.24,111.7499,110.88,111.45,1929,0
+PSL.US,D,20250205,000000,111.71,112.1251,111.71,112.1251,1066,0
+PSL.US,D,20250206,000000,113.11,113.11,111.9348,112.4148,2295,0
+PSL.US,D,20250207,000000,113,113,111.88,111.88,1128,0
+PSL.US,D,20250210,000000,112.6,112.6,111.1962,111.444,8894,0
+PSL.US,D,20250211,000000,111.1854,111.6082,111.03,111.6082,3617,0
+PSL.US,D,20250212,000000,111.39,111.9821,111.39,111.9821,1195,0
+PSL.US,D,20250213,000000,113.1983,114.02,112.86,114.0116,2705,0
+PSL.US,D,20250214,000000,114.45,114.45,113.1371,113.1371,4323,0
+PSL.US,D,20250218,000000,113.51,113.51,112.27,112.7318,3768,0
+PSL.US,D,20250219,000000,112.91,113.44,112.8035,113.36,5747,0
+PSL.US,D,20250220,000000,113.11,113.11,111.88,112.13,2377,0
+PSL.US,D,20250221,000000,110.6074,110.6207,109.3262,109.3262,2224,0
+PSL.US,D,20250224,000000,109.34,110.28,109,109.89,3903,0
+PSL.US,D,20250225,000000,110.11,110.5165,109.865,110.5165,4306,0
+PSL.US,D,20250226,000000,110.971,111.29,110.535,110.71,2294,0
+PSL.US,D,20250227,000000,110.1,110.2562,109.4,109.55,2779,0
+PSL.US,D,20250228,000000,110.18,111.26,109.98,111.26,3105,0
+PSL.US,D,20250303,000000,111.65,111.65,109.466,109.7862,8428,0
+PSL.US,D,20250304,000000,109.76,109.76,108.3717,108.4874,3702,0
+PSL.US,D,20250305,000000,108.7622,108.7622,108.16,108.6035,1212,0
+PSL.US,D,20250306,000000,107.84,107.84,106.9,107.09,2558,0
+PSL.US,D,20250307,000000,106.52,107.54,105.22,107.4497,13786,0
+PSL.US,D,20250310,000000,106.72,107,105.44,105.7975,9900,0
+PSL.US,D,20250311,000000,104.86,105.93,104.6077,105.3131,4328,0
+PSL.US,D,20250312,000000,105.945,105.945,104.61,105.0764,8617,0
+PSL.US,D,20250313,000000,104.93,104.93,103.04,103.1296,3111,0
+PSL.US,D,20250314,000000,104.4346,104.748,104.3482,104.748,1215,0
+PSL.US,D,20250317,000000,104.42,106.4,104.42,106.1897,2212,0
+PSL.US,D,20250318,000000,105.1,105.1,104.4983,104.4983,2690,0
+PSL.US,D,20250319,000000,104.88,105.56387,104.88,105.34,1481,0
+PSL.US,D,20250320,000000,105.6183,105.6183,104.8106,104.88,1833,0
+PSL.US,D,20250321,000000,104.1,104.85,104.0971,104.85,4293,0
+PSL.US,D,20250324,000000,105.6575,106.5158,105.49,106.5158,6498,0
+PSL.US,D,20250325,000000,106.19,106.29,106.04,106.22,4327,0
+PSL.US,D,20250326,000000,106.41,106.8499,106.41,106.79,1041,0
+PSL.US,D,20250327,000000,106.8,107.91,106.79,107.91,2499,0
+PSL.US,D,20250328,000000,106.7598,107.17,106.47,107.17,3149,0
+PSL.US,D,20250331,000000,106.28,108.53,106.28,108.37,5231,0
+PSL.US,D,20250401,000000,108.5761,109.2802,108.5761,109.1836,2742,0
+PSL.US,D,20250402,000000,109.14,109.98,109.14,109.98,3022,0
+PSL.US,D,20250403,000000,109.154,109.6,108.8439,109.02,2807,0
+PSL.US,D,20250404,000000,106.09,106.09,104.69,104.69,11526,0
+PSL.US,D,20250407,000000,102.87,104.33,100.32,103.4,17132,0
+PSL.US,D,20250408,000000,105.8126,105.8126,101.71,101.7743,1707,0
+PSL.US,D,20250409,000000,100.54,106.92,100.54,106.36,2598,0
+PSL.US,D,20250410,000000,105.36,106.83,103.65,105.8,10221,0
+PSL.US,D,20250411,000000,107.186,107.186,107.04,107.04,1081,0
+PSL.US,D,20250414,000000,108.78,108.78,107.7956,108.21,3660,0
+PSL.US,D,20250415,000000,108.2,108.3246,107.87,107.87,2043,0
+PSL.US,D,20250416,000000,107.815,107.815,106.55,106.95,974,0
+PSL.US,D,20250417,000000,107.6666,108.69,107.6666,108.06,1775,0
+PSL.US,D,20250421,000000,108.01,108.01,105.28,106.08,2484,0
+PSL.US,D,20250422,000000,107.34,108.6371,107.34,108.3052,2237,0
+PSL.US,D,20250423,000000,109.34,109.7696,108.025,108.5788,3750,0
+PSL.US,D,20250424,000000,108.2094,108.2787,108.03,108.03,1077,0
+PSL.US,D,20250425,000000,106.94,107.666,106.9,107.55,2256,0
+PSL.US,D,20250428,000000,108.18,108.2,107.09,107.76,3038,0
+PSL.US,D,20250429,000000,108.73,109.03,108.7144,109.03,1451,0
+PSL.US,D,20250430,000000,108.1285,109.25,108.1285,109.18,1093,0
+PSL.US,D,20250501,000000,108.2873,109.09,108.2873,108.3,3988,0
+PSL.US,D,20250502,000000,109.47,110.48,109.47,110.3,3883,0
+PSL.US,D,20250505,000000,110,110.89,109.9006,110.33,2758,0
+PSL.US,D,20250506,000000,110.23,110.23,109.48,109.885,6946,0
+PSL.US,D,20250507,000000,109.87,110.355,109.74,109.91,30009,0
+PSL.US,D,20250508,000000,109.33,110.06,109.09,109.38,3980,0
+PSL.US,D,20250509,000000,109.2711,109.77,109.2711,109.77,4279,0
+PSL.US,D,20250512,000000,111.55,111.55,108.84,109.66,34973,0
+PSL.US,D,20250513,000000,109.37,109.37,108.61,108.61,12322,0
+PSL.US,D,20250514,000000,108.35,108.82,108.075,108.36,9004,0
+PSL.US,D,20250515,000000,108.772,110.66,108.772,110.61,7339,0
+PSL.US,D,20250516,000000,111.41,112.51,111.41,112.51,3546,0
+PSL.US,D,20250519,000000,112.205,112.51,112.205,112.51,1459,0
+PSL.US,D,20250520,000000,112.875,112.875,112.5,112.71,2773,0
+PSL.US,D,20250521,000000,111.5213,111.8773,110.97,110.97,1419,0
+PSL.US,D,20250522,000000,110.0799,110.44,109.93,109.93,831,0
+PSL.US,D,20250523,000000,110.1,110.3799,110.1,110.29,860,0
+PSL.US,D,20250527,000000,110.96,111.3938,110.61,111.3137,2150,0
+PSL.US,D,20250528,000000,110.9,111.0179,110.76,110.78,2121,0
+PSL.US,D,20250529,000000,111.05,111.11,110.685,110.99,1982,0
+PSL.US,D,20250530,000000,110.87,112.1255,110.87,111.92,1992,0
+PSL.US,D,20250602,000000,112.16,112.53,112.16,112.53,1742,0
+PSL.US,D,20250603,000000,112.4,112.4,110.575,111.44,3489,0
+PSL.US,D,20250604,000000,111.8,111.8,110.72,110.72,3254,0
+PSL.US,D,20250605,000000,110.0402,110.195,109.53,109.9,5612,0
+PSL.US,D,20250606,000000,111.1,111.1,109.93,110.55,10517,0
+PSL.US,D,20250609,000000,110.82,110.82,109.393,109.5546,3211,0
+PSL.US,D,20250610,000000,109.76,109.9099,109.45,109.62,3649,0
+PSL.US,D,20250611,000000,110.17,110.17,109.1,109.2,1973,0
+PSL.US,D,20250612,000000,109.0511,109.86,109.0511,109.86,1362,0
+PSL.US,D,20250613,000000,109,109.61,108.88,108.88,1876,0
+PSL.US,D,20250616,000000,110.485,110.485,109.61,109.82,3966,0
+PSL.US,D,20250617,000000,109.76,109.84,109,109.37,6086,0
+PSL.US,D,20250618,000000,109.93,109.96,109.4449,109.47,26640,0
+PSL.US,D,20250620,000000,110.24,110.24,109.85,109.85,3517,0
+PSL.US,D,20250623,000000,109.98,111.055,109.98,111.02,2694,0
+PSL.US,D,20250624,000000,111.05,111.14,110.82,110.82,2343,0
+PSL.US,D,20250625,000000,109.725,109.725,109.13,109.13,1068,0
+PSL.US,D,20250626,000000,109.25,109.86,109.1266,109.48,2171,0
+PSL.US,D,20250627,000000,109.97,110.5449,109.744,110.54,2430,0
+PSL.US,D,20250630,000000,110.496,110.68,110.0402,110.68,2190,0
+PSL.US,D,20250701,000000,110.68,111.24,110.68,111.12,4420,0
+PSL.US,D,20250702,000000,110.13,111.1,110.13,111.1,22107,0
+PSL.US,D,20250703,000000,111.0072,111.377,110.9592,111.377,1588,0
+PSL.US,D,20250707,000000,111.0856,111.0856,110.43,110.6798,25876,0
+PSL.US,D,20250708,000000,109.8084,109.83,109.7,109.83,1812,0
+PSL.US,D,20250709,000000,109.119,109.7,109.119,109.7,2011,0
+PSL.US,D,20250710,000000,109.59,110.09,109.59,109.9037,2030,0
+PSL.US,D,20250711,000000,109.9,109.9,109.1325,109.21,1524,0
+PSL.US,D,20250714,000000,108.92,109.58,108.92,109.58,2775,0
+PSL.US,D,20250715,000000,109.521,109.521,108.37,108.37,2884,0
+PSL.US,D,20250716,000000,108.652,108.94,108.4817,108.85,8814,0
+PSL.US,D,20250717,000000,109.19,109.6355,108.705,109.6355,2121,0
+PSL.US,D,20250718,000000,109.84,109.84,109.2731,109.2731,1170,0
+PSL.US,D,20250721,000000,109.36,109.55,108.8643,108.8899,4726,0
+PSL.US,D,20250722,000000,109.36,109.4,109.19,109.3344,1312,0
+PSL.US,D,20250723,000000,109.8144,110.3272,109.8144,110.1024,1378,0
+PSL.US,D,20250724,000000,110.35,110.35,108.5368,108.5368,1925,0
+PSL.US,D,20250725,000000,109.32,109.32,108.5964,108.7728,2165,0
+PSL.US,D,20250728,000000,108.21,108.249,108.098,108.098,811,0
+PSL.US,D,20250729,000000,108.12,108.88,108.12,108.6013,3811,0
+PSL.US,D,20250730,000000,109.6523,110.0765,109.08,109.115,4047,0
+PSL.US,D,20250731,000000,108.78,108.78,108.21,108.2249,1825,0
+PSL.US,D,20250801,000000,108.23,108.41,107.8329,108.3046,1288,0
+PSL.US,D,20250804,000000,109.14,109.14,108.4151,108.45,25359,0
+PSL.US,D,20250805,000000,107.99,107.99,107.1513,107.1513,3665,0
+PSL.US,D,20250806,000000,107.95,109.302,107.95,109.302,8330,0
+PSL.US,D,20250808,000000,110.845,110.9956,110.415,110.5959,13596,0
+PSL.US,D,20250811,000000,110.6344,111.14,110.56,110.6807,3858,0
+PSL.US,D,20250812,000000,110.965,111.7516,110.81,111.7516,8216,0
+PSL.US,D,20250813,000000,111.2799,112.1539,110.9425,112.1539,2858,0
+PSL.US,D,20250814,000000,111.62,111.62,110.7307,110.8435,3472,0
+PSL.US,D,20250815,000000,110.86,111.2,110.86,111.199,1688,0
+PSL.US,D,20250818,000000,111.52,112.0082,111.52,111.8853,1511,0
+PSL.US,D,20250819,000000,112.81,112.81,112.15,112.4681,1171,0
+PSL.US,D,20250820,000000,113.175,113.332,113.08,113.332,5351,0
+PSL.US,D,20250821,000000,113.29,113.382,113.105,113.382,2163,0
+PSL.US,D,20250822,000000,113.38,114.07,113.38,113.7642,932,0
+PSL.US,D,20250825,000000,113.277,113.277,112.2594,112.2594,1117,0
+PSL.US,D,20250826,000000,112.44,112.44,111.45,111.6505,7659,0
+PSL.US,D,20250827,000000,111.953,112.3403,111.953,112.3403,1487,0
+PSL.US,D,20250829,000000,112.24,112.24,111.6611,111.9741,8987,0
+PSL.US,D,20250902,000000,110.99,111.991,110.99,111.991,2310,0
+PSL.US,D,20250903,000000,111.56,111.5877,111.2778,111.5284,1984,0
+PSL.US,D,20250904,000000,111.91,112.1234,111.91,112.1234,2566,0
+PSL.US,D,20250905,000000,111.7,111.9078,111.3989,111.9078,6702,0
+PSL.US,D,20250908,000000,111.46,111.8644,111.335,111.8644,5551,0
+PSL.US,D,20250909,000000,111.225,112.0163,111.225,112.0163,1721,0
+PSL.US,D,20250910,000000,112.42,112.42,110.235,110.5625,2821,0
+PSL.US,D,20250911,000000,111.12,112.6762,111.12,112.6762,7713,0
+PSL.US,D,20250912,000000,112.5547,112.6659,112.1253,112.1906,5343,0
+PSL.US,D,20250915,000000,112.37,112.37,110.59,110.6498,2697,0
+PSL.US,D,20250916,000000,110.0926,110.6327,110.08,110.6327,3228,0
+PSL.US,D,20250917,000000,111.07,111.52,110.6901,110.8713,1769,0
+PSL.US,D,20250918,000000,110.5752,110.9135,110.5371,110.5371,1425,0
+PSL.US,D,20250919,000000,110.385,110.385,109.4,109.5436,2339,0
+PSL.US,D,20250922,000000,109.04,109.04,108.49,108.6131,2148,0
+PSL.US,D,20250923,000000,109.01,109.01,108.43,108.6389,31144,0
+PSL.US,D,20250924,000000,109.05,109.09,108.1928,108.1928,4617,0
+PSL.US,D,20250925,000000,107.74,107.9818,107.74,107.9816,1421,0
+PSL.US,D,20250926,000000,108.73,108.96,108.56,108.9526,1486,0
+PSL.US,D,20250929,000000,109.395,109.7055,109.38,109.7055,2365,0
+PSL.US,D,20250930,000000,109.69,109.9219,109.59,109.9219,715,0
+PSL.US,D,20251001,000000,109.3,109.3,109.2688,109.2688,427,0
+PSL.US,D,20251002,000000,109.14,109.5,108.7801,109.46,909,0
+PSL.US,D,20251003,000000,109.86,109.86,109.2516,109.2516,1468,0
+PSL.US,D,20251006,000000,109.23,109.23,108.75,108.9296,3683,0
+PSL.US,D,20251007,000000,108.5,109.44,108.5,109.4377,8673,0
+PSL.US,D,20251008,000000,109.446,109.8,109.446,109.7997,2381,0
+PSL.US,D,20251009,000000,109.71,109.93,109.389,109.5603,4692,0
+PSL.US,D,20251010,000000,109.58,109.89,108.49,108.5093,3308,0
+PSL.US,D,20251013,000000,108.52,109.0034,108.52,108.846,1486,0
+PSL.US,D,20251014,000000,107.95,110.36,107.95,110.2278,5717,0
+PSL.US,D,20251015,000000,110.38,111.23,110.3587,110.3587,2359,0
+PSL.US,D,20251016,000000,110.903,110.903,109.59,109.6106,1178,0
+PSL.US,D,20251017,000000,110.39,110.92,110.369,110.9174,1497,0
+PSL.US,D,20251020,000000,111.61,111.61,110.27,110.4754,3397,0
+PSL.US,D,20251021,000000,109.6246,109.89,109.6246,109.7249,1707,0
+PSL.US,D,20251022,000000,109.47,110.0615,109.47,109.7327,1649,0
+PSL.US,D,20251023,000000,109.75,109.75,109.0535,109.5849,1218,0
+PSL.US,D,20251024,000000,110.5,110.5,109.27,109.4866,3188,0
+PSL.US,D,20251027,000000,109.56,109.56,108.84,109.0397,3066,0
+PSL.US,D,20251028,000000,107.84,108.453,107.84,108.453,920,0
+PSL.US,D,20251029,000000,105.505,105.82,104.31,104.6825,5005,0
+PSL.US,D,20251030,000000,104.41,105.07,104.3338,104.3338,2214,0
+PSL.US,D,20251031,000000,103.47,103.47,102.56,102.91,1824,0
+PSL.US,D,20251103,000000,102,102.6,101.755,102.5999,3395,0
+PSL.US,D,20251104,000000,102.455,103.1941,102.455,103.1941,3692,0
+PSL.US,D,20251105,000000,103.78,103.78,103.31,103.331,680,0
+PSL.US,D,20251106,000000,100.265,100.265,99.49,99.5247,4871,0
+PSL.US,D,20251107,000000,100.017,100.017,99.6,100.0081,5992,0
+PSL.US,D,20251110,000000,100.25,100.38,99.97,100.2678,3885,0
+PSL.US,D,20251111,000000,100.45,101.20812,100.3,101.0294,3492,0
+PSL.US,D,20251112,000000,101.3121,101.54,101.1524,101.1524,5769,0
+PSL.US,D,20251113,000000,101.18,101.19,100.6981,100.6981,3057,0
+PSL.US,D,20251114,000000,99.9,100.54,99.9,100.3919,2894,0
+PSL.US,D,20251117,000000,100.05,100.2,98.83,98.8556,4839,0
+PSL.US,D,20251118,000000,98.75,99.73,98.75,99.6008,3091,0
+PSL.US,D,20251119,000000,99.31,99.43,99.19,99.2774,4460,0
+PSL.US,D,20251120,000000,99.08,99.5,98.13,98.1541,2448,0
+PSL.US,D,20251121,000000,98.04,99.71,98.04,99.2,2968,0
+PSL.US,D,20251124,000000,98.86,98.86,97.96,98.0608,3252,0
+PSL.US,D,20251125,000000,99.88,100.0183,99.65,100.0183,1260,0
+PSL.US,D,20251126,000000,99.94,101.39,99.94,101.167,2152,0
+PSL.US,D,20251128,000000,101.393,101.393,101.3709,101.3709,454,0
+PSL.US,D,20251201,000000,100.65,101.68,100.65,101.0741,2685,0
+PSL.US,D,20251202,000000,101.0201,101.045,100.7697,100.7697,1774,0
+PSL.US,D,20251203,000000,100.68,100.68,100.6153,100.6153,1126,0
+PSL.US,D,20251204,000000,100.23,100.4418,99.8801,100.4418,3692,0
+PSL.US,D,20251205,000000,100.7,100.76,100.1523,100.2397,2423,0
+PSL.US,D,20251208,000000,99.892,99.892,99.5284,99.5284,1118,0
+PSL.US,D,20251209,000000,100.20119,100.20119,99.88,99.9175,548,0
+PSL.US,D,20251210,000000,100.37,100.37,99.88,99.9907,1172,0
+PSL.US,D,20251211,000000,100.22,101.06,100.22,101.0226,949,0
+PSL.US,D,20251212,000000,100.81,101.3651,100.81,101.3651,5934,0
+PSL.US,D,20251215,000000,101.98,101.9994,101.93,101.9994,2430,0
+PSL.US,D,20251216,000000,101.7901,102.1501,101.79,102.0353,1910,0
+PSL.US,D,20251217,000000,102.565,102.565,102.2799,102.3129,1167,0
+PSL.US,D,20251218,000000,102.22,102.2201,101.7646,101.7646,1324,0
+PSL.US,D,20251219,000000,101.9772,101.9772,101.7901,101.8085,1459,0
+PSL.US,D,20251222,000000,101.75,101.86,101.75,101.7568,558,0
+PSL.US,D,20251223,000000,101.3901,101.5375,101.3901,101.5375,985,0
+PSL.US,D,20251224,000000,101.48,102.1041,101.48,102.1041,509,0
+PSL.US,D,20251226,000000,102.1301,102.1301,101.9912,101.9912,1158,0
+PSL.US,D,20251229,000000,101.9494,101.9606,101.6248,101.6248,1020,0
+PSL.US,D,20251230,000000,101.46,101.46,101.1726,101.1726,1887,0
+PSL.US,D,20251231,000000,100.97,101.095,100.4283,100.4283,1388,0
+PSL.US,D,20260102,000000,100.37,100.54,100.07,100.3522,1967,0
+PSL.US,D,20260105,000000,100.22,101.12,100.22,100.87,4848,0
+PSL.US,D,20260106,000000,100.75,101.4857,100.75,101.3782,4210,0
+PSL.US,D,20260107,000000,101.24,101.24,100.6246,100.6483,4988,0
+PSL.US,D,20260108,000000,100.33,102.97,100.33,102.6551,2726,0
+PSL.US,D,20260109,000000,103.14,103.8343,103.14,103.8343,1629,0
+PSL.US,D,20260112,000000,104.75,104.75,104.72,104.7382,1826,0
+PSL.US,D,20260113,000000,104.55,105.2996,104.55,105.2996,893,0
+PSL.US,D,20260114,000000,106,106.6713,106,106.6713,872,0
+PSL.US,D,20260115,000000,106.37,108,106.37,107.9151,1953,0
+PSL.US,D,20260116,000000,107.585,107.87,107.58,107.8248,2282,0
+PSL.US,D,20260120,000000,107.04,108.0201,107.04,107.9635,3618,0
+PSL.US,D,20260121,000000,107.97,109.09,107.97,109.0448,1555,0
+PSL.US,D,20260122,000000,109.33,109.33,108.93,108.9506,5722,0
+PSL.US,D,20260123,000000,108.81,109.0163,108.51,109.0163,2402,0
+PSL.US,D,20260126,000000,109.18,109.18,108.57,108.779,1439,0
+PSL.US,D,20260128,000000,109.06,109.28,108.35,108.4219,2463,0
+PSL.US,D,20260129,000000,108.07,108.1811,108.07,108.1811,862,0
+PSL.US,D,20260130,000000,107.79,108.8644,107.79,108.8644,3035,0
+PSL.US,D,20260202,000000,109.47,110.11,109.47,110.065,1739,0
+PSL.US,D,20260203,000000,109.69,111.2873,109.69,110.6579,2212,0
+PSL.US,D,20260204,000000,110.67,111.35,110.67,111.3293,7717,0
+PSL.US,D,20260205,000000,110.9504,110.96,110.57,110.906,4129,0
+PSL.US,D,20260206,000000,110.91,113.01,110.91,113.0088,2482,0
+PSL.US,D,20260209,000000,112.3,112.3,111.83,111.9078,1524,0
+PSL.US,D,20260210,000000,111.49,111.7,111.3461,111.3461,1785,0
+PSL.US,D,20260211,000000,111.06,112.005,111.06,111.9844,969,0
+PSL.US,D,20260212,000000,113.36,113.46,112.8101,113.0086,6363,0
+PSL.US,D,20260217,000000,113.78,113.78,112.985,113.28,1339,0
+PSL.US,D,20260218,000000,112.98,114.08,112.98,113.58,2284,0
diff --git a/daily/us/nasdaq etfs/pstr.us.txt b/daily/us/nasdaq etfs/pstr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14ae53f205c4e806c7aee5c75fd865979fc2fa35
--- /dev/null
+++ b/daily/us/nasdaq etfs/pstr.us.txt	
@@ -0,0 +1,442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSTR.US,D,20240502,000000,24.53,24.78,24.53,24.7402,4615,0
+PSTR.US,D,20240503,000000,25.04,25.05,24.9393,25.0372,14095,0
+PSTR.US,D,20240506,000000,25.19,25.2513,25.16,25.2513,19839,0
+PSTR.US,D,20240507,000000,25.34,25.35,25.2847,25.2847,2917,0
+PSTR.US,D,20240508,000000,25.2788,25.3052,25.26,25.2868,3287,0
+PSTR.US,D,20240509,000000,25.3016,25.44,25.3016,25.4239,9156,0
+PSTR.US,D,20240510,000000,25.49,25.508,25.46,25.508,200,0
+PSTR.US,D,20240513,000000,25.55,25.55,25.48,25.4912,7301,0
+PSTR.US,D,20240514,000000,25.54,25.6106,25.5199,25.6106,6600,0
+PSTR.US,D,20240515,000000,25.73,25.8596,25.73,25.8596,14920,0
+PSTR.US,D,20240516,000000,25.89,25.89,25.8025,25.8025,9716,0
+PSTR.US,D,20240517,000000,25.79,25.83,25.79,25.8144,700,0
+PSTR.US,D,20240520,000000,25.89,25.95,25.82,25.8239,29460,0
+PSTR.US,D,20240521,000000,25.82,26.16,25.79,25.8759,19945,0
+PSTR.US,D,20240522,000000,25.9,25.92,25.72,25.8182,25573,0
+PSTR.US,D,20240523,000000,25.67,25.68,25.584,25.5969,9039,0
+PSTR.US,D,20240524,000000,25.69,26.32,25.6567,25.6834,21841,0
+PSTR.US,D,20240528,000000,25.67,25.68,25.5693,25.6138,32782,0
+PSTR.US,D,20240529,000000,25.4773,25.53,25.3851,25.3851,10453,0
+PSTR.US,D,20240530,000000,25.4,25.42,25.2872,25.2872,2076,0
+PSTR.US,D,20240531,000000,25.33,25.5403,25.19,25.5403,1401,0
+PSTR.US,D,20240603,000000,25.73,26.25,25.4,25.5181,16259,0
+PSTR.US,D,20240604,000000,25.541,25.541,25.541,25.541,651,0
+PSTR.US,D,20240605,000000,25.7044,25.79,25.6994,25.7651,1799,0
+PSTR.US,D,20240606,000000,25.72,25.78,25.72,25.7495,802,0
+PSTR.US,D,20240607,000000,25.8142,25.85,25.7348,25.7348,2234,0
+PSTR.US,D,20240610,000000,25.79,25.79,25.7544,25.7866,6300,0
+PSTR.US,D,20240611,000000,25.73,25.83,25.7094,25.7778,17700,0
+PSTR.US,D,20240612,000000,26.0193,26.0499,25.97,25.9987,860,0
+PSTR.US,D,20240613,000000,25.84,25.97,25.725,25.8844,20511,0
+PSTR.US,D,20240614,000000,26.06,26.06,25.71,25.8318,23212,0
+PSTR.US,D,20240617,000000,25.805,26.12,25.805,26.0346,2759,0
+PSTR.US,D,20240618,000000,26.12,26.12,26.03,26.0678,7869,0
+PSTR.US,D,20240620,000000,26.12,26.14,26.0427,26.0427,5268,0
+PSTR.US,D,20240621,000000,26.1,26.12,26.07,26.12,3057,0
+PSTR.US,D,20240624,000000,26.26,26.26,26.0576,26.0576,1327,0
+PSTR.US,D,20240625,000000,26.1119,26.1404,26.1119,26.1404,400,0
+PSTR.US,D,20240626,000000,26.0999,26.1146,26.0999,26.1146,200,0
+PSTR.US,D,20240627,000000,26.12,26.17,26.11,26.1164,6096,0
+PSTR.US,D,20240628,000000,26.26,26.26,26.05,26.0912,766,0
+PSTR.US,D,20240701,000000,26.17,26.18,26.1147,26.1441,1572,0
+PSTR.US,D,20240702,000000,26.1,26.24,26.1,26.2312,2425,0
+PSTR.US,D,20240703,000000,26.3056,26.3056,26.3056,26.3056,133,0
+PSTR.US,D,20240705,000000,26.266,26.39,26.266,26.3895,3686,0
+PSTR.US,D,20240708,000000,26.43,26.43,26.41,26.4133,873,0
+PSTR.US,D,20240709,000000,26.45,26.45,26.4136,26.4136,897,0
+PSTR.US,D,20240710,000000,26.48,26.6201,26.4799,26.6201,2489,0
+PSTR.US,D,20240711,000000,26.65,26.65,26.6365,26.6365,2126,0
+PSTR.US,D,20240712,000000,26.7499,26.86,26.7221,26.7221,5818,0
+PSTR.US,D,20240715,000000,26.7599,26.7599,26.7049,26.7049,2347,0
+PSTR.US,D,20240716,000000,26.85,26.9391,26.85,26.9391,5373,0
+PSTR.US,D,20240717,000000,26.8,26.8,26.7344,26.7344,746,0
+PSTR.US,D,20240718,000000,27.03,27.03,26.5511,26.5511,2104,0
+PSTR.US,D,20240719,000000,26.5,26.5,26.408,26.408,1079,0
+PSTR.US,D,20240722,000000,26.63,26.67,26.6,26.6316,73616,0
+PSTR.US,D,20240723,000000,26.5893,26.64,26.5191,26.5191,4561,0
+PSTR.US,D,20240724,000000,26.2256,26.2256,26.0403,26.0403,1930,0
+PSTR.US,D,20240725,000000,26.07,26.2878,25.9983,25.9983,29917,0
+PSTR.US,D,20240726,000000,26.28,26.33,26.03,26.0884,61316,0
+PSTR.US,D,20240729,000000,26.2712,26.37,26.2435,26.3211,1710,0
+PSTR.US,D,20240730,000000,26.234,26.2497,26.1607,26.2497,7871,0
+PSTR.US,D,20240731,000000,26.63,26.63,26.59,26.5919,1320,0
+PSTR.US,D,20240801,000000,26.6,26.6,26.3,26.3181,1829,0
+PSTR.US,D,20240802,000000,26.1,26.1,25.7957,25.8599,10589,0
+PSTR.US,D,20240805,000000,24.93,25.12,24.62,25.0959,965,0
+PSTR.US,D,20240806,000000,25.6305,25.6305,25.6305,25.6305,6,0
+PSTR.US,D,20240807,000000,25.56,25.5837,25.0849,25.0849,4855,0
+PSTR.US,D,20240808,000000,25.6342,25.6342,25.6342,25.6342,2380,0
+PSTR.US,D,20240809,000000,25.74,25.74,25.62,25.739,2101,0
+PSTR.US,D,20240812,000000,25.71,25.71,25.64,25.66,4626,0
+PSTR.US,D,20240813,000000,26.16,26.16,26.16,26.16,574,0
+PSTR.US,D,20240814,000000,26.04,26.22,26.04,26.1743,19091,0
+PSTR.US,D,20240815,000000,26.525,26.525,26.525,26.525,100,0
+PSTR.US,D,20240816,000000,26.63,26.65,26.5884,26.5884,1084,0
+PSTR.US,D,20240819,000000,26.7956,26.86,26.7956,26.86,2003,0
+PSTR.US,D,20240820,000000,26.78,26.78,26.775,26.775,114,0
+PSTR.US,D,20240821,000000,26.84,26.855,26.799,26.855,2260,0
+PSTR.US,D,20240822,000000,26.83,27.62,26.6236,26.6236,6284,0
+PSTR.US,D,20240823,000000,26.87,27.02,26.87,26.9699,1300,0
+PSTR.US,D,20240826,000000,27,27,26.94,26.9509,1529,0
+PSTR.US,D,20240827,000000,26.9216,26.9216,26.9216,26.9216,1,0
+PSTR.US,D,20240828,000000,26.9,26.9,26.7972,26.7972,310,0
+PSTR.US,D,20240829,000000,26.8169,26.8169,26.8169,26.8169,2,0
+PSTR.US,D,20240830,000000,26.9218,27.0695,26.9218,27.0695,223,0
+PSTR.US,D,20240903,000000,26.8,26.8276,26.7676,26.7676,583,0
+PSTR.US,D,20240904,000000,26.595,26.6074,26.55,26.55,500,0
+PSTR.US,D,20240905,000000,26.5681,26.61,26.5681,26.6,1607,0
+PSTR.US,D,20240906,000000,26.54,26.54,26.1841,26.1841,700,0
+PSTR.US,D,20240909,000000,26.43,26.43,26.43,26.43,2,0
+PSTR.US,D,20240910,000000,26.44,26.4674,26.44,26.4674,401,0
+PSTR.US,D,20240911,000000,26.25,26.66,26.12,26.66,356,0
+PSTR.US,D,20240912,000000,26.8238,26.8238,26.8238,26.8238,1,0
+PSTR.US,D,20240913,000000,26.961,26.961,26.961,26.961,1,0
+PSTR.US,D,20240916,000000,27.0339,27.0339,27.0339,27.0339,1,0
+PSTR.US,D,20240917,000000,27.1428,27.1428,27.1428,27.1428,10,0
+PSTR.US,D,20240918,000000,27.0478,27.0478,27.0478,27.0478,1,0
+PSTR.US,D,20240919,000000,27.42,27.42,27.3255,27.3255,1000,0
+PSTR.US,D,20240920,000000,27.3,27.3,27.2697,27.2697,2000,0
+PSTR.US,D,20240923,000000,27.03,27.24,27.03,27.24,302,0
+PSTR.US,D,20240924,000000,27.3922,27.3922,27.3922,27.3922,1,0
+PSTR.US,D,20240925,000000,27.3486,27.3486,27.3486,27.3486,1,0
+PSTR.US,D,20240926,000000,27.5,27.5,27.4444,27.4444,2926,0
+PSTR.US,D,20240927,000000,27.5,27.5,27.44,27.44,552,0
+PSTR.US,D,20240930,000000,27.5,27.5,27.455,27.455,728,0
+PSTR.US,D,20241001,000000,27.45,27.4603,27.4499,27.4603,1037,0
+PSTR.US,D,20241002,000000,27.43,27.44,27.335,27.44,466,0
+PSTR.US,D,20241003,000000,27.25,27.34,27.25,27.34,2005,0
+PSTR.US,D,20241004,000000,27.4049,27.4049,27.39,27.39,307,0
+PSTR.US,D,20241007,000000,27.3105,27.315,27.3105,27.315,556,0
+PSTR.US,D,20241008,000000,27.5,27.5,27.45,27.4671,1475,0
+PSTR.US,D,20241009,000000,27.69,27.69,27.69,27.69,1002,0
+PSTR.US,D,20241010,000000,27.65,27.65,27.65,27.65,47,0
+PSTR.US,D,20241011,000000,27.7322,27.7322,27.7322,27.7322,2,0
+PSTR.US,D,20241014,000000,27.9027,27.9027,27.9027,27.9027,2,0
+PSTR.US,D,20241015,000000,27.82,27.82,27.7462,27.7462,482,0
+PSTR.US,D,20241016,000000,27.8272,27.8272,27.8272,27.8272,82,0
+PSTR.US,D,20241017,000000,27.93,27.96,27.9101,27.9101,1423,0
+PSTR.US,D,20241018,000000,27.76,27.8659,27.76,27.8659,100,0
+PSTR.US,D,20241021,000000,27.91,27.91,27.88,27.88,1078,0
+PSTR.US,D,20241022,000000,27.8245,27.8245,27.8245,27.8245,1,0
+PSTR.US,D,20241023,000000,27.6335,27.6561,27.6335,27.6561,210,0
+PSTR.US,D,20241024,000000,27.72,27.72,27.637,27.637,2986,0
+PSTR.US,D,20241025,000000,27.6931,27.6931,27.6931,27.6931,1,0
+PSTR.US,D,20241028,000000,27.83,27.83,27.6991,27.7101,6509,0
+PSTR.US,D,20241029,000000,27.73,27.81,27.73,27.7319,2781,0
+PSTR.US,D,20241030,000000,27.78,27.79,27.77,27.7739,4745,0
+PSTR.US,D,20241031,000000,27.43,27.51,27.43,27.4523,5661,0
+PSTR.US,D,20241101,000000,27.55,27.55,27.51,27.52,1001,0
+PSTR.US,D,20241104,000000,27.5,27.54,27.3838,27.3838,6679,0
+PSTR.US,D,20241105,000000,27.59,27.6131,27.59,27.6131,100,0
+PSTR.US,D,20241106,000000,28.12,28.207,28.1105,28.207,405,0
+PSTR.US,D,20241107,000000,28.3437,28.42,28.3437,28.3529,620,0
+PSTR.US,D,20241108,000000,28.35,28.5,28.35,28.3786,2053,0
+PSTR.US,D,20241112,000000,28.3945,28.45,28.32,28.4403,13275,0
+PSTR.US,D,20241113,000000,28.48,28.5559,28.4705,28.5559,578,0
+PSTR.US,D,20241114,000000,28.42,28.455,28.3659,28.3659,56587,0
+PSTR.US,D,20241115,000000,28.15,28.59,27.9039,28.0763,60551,0
+PSTR.US,D,20241118,000000,28.13,28.3,28.13,28.197,4155,0
+PSTR.US,D,20241119,000000,28.1,30.33,28.02,28.8144,21255,0
+PSTR.US,D,20241120,000000,28.21,28.23,28.03,28.15,11598,0
+PSTR.US,D,20241121,000000,28.29,28.43,28.225,28.3731,5205,0
+PSTR.US,D,20241122,000000,28.445,28.51,28.4,28.4819,880,0
+PSTR.US,D,20241125,000000,28.625,28.625,28.56,28.6028,2102,0
+PSTR.US,D,20241126,000000,28.67,28.67,28.585,28.6634,10413,0
+PSTR.US,D,20241127,000000,28.6592,28.66,28.59,28.59,403,0
+PSTR.US,D,20241202,000000,28.73,28.79,28.73,28.7713,7121,0
+PSTR.US,D,20241203,000000,28.73,28.75,28.6897,28.7054,1743,0
+PSTR.US,D,20241204,000000,28.7807,28.88,28.75,28.8714,13830,0
+PSTR.US,D,20241205,000000,28.7794,28.83,28.7552,28.7552,11751,0
+PSTR.US,D,20241206,000000,28.79,28.84,28.74,28.7717,9907,0
+PSTR.US,D,20241209,000000,28.74,28.74,28.67,28.7,8743,0
+PSTR.US,D,20241210,000000,28.5892,28.64,28.5326,28.5326,5997,0
+PSTR.US,D,20241211,000000,28.66,28.69,28.62,28.6391,11872,0
+PSTR.US,D,20241212,000000,28.64,28.64,28.555,28.555,10741,0
+PSTR.US,D,20241213,000000,28.5542,28.5542,28.49,28.49,4625,0
+PSTR.US,D,20241216,000000,28.56,28.58,28.54,28.54,3715,0
+PSTR.US,D,20241217,000000,28.385,28.42,28.324,28.3849,2446,0
+PSTR.US,D,20241218,000000,28.34,28.47,27.8002,27.8002,1839,0
+PSTR.US,D,20241219,000000,28.15,28.15,27.7745,27.7745,702,0
+PSTR.US,D,20241220,000000,27.74,28.13,27.74,27.9644,385,0
+PSTR.US,D,20241223,000000,27.9124,28.1218,27.9,28.1218,3070,0
+PSTR.US,D,20241224,000000,28.29,28.3198,28.23,28.3198,2246,0
+PSTR.US,D,20241226,000000,28.04,28.06,28.04,28.0578,6343,0
+PSTR.US,D,20241227,000000,27.87,27.9,27.8122,27.8122,2237,0
+PSTR.US,D,20241230,000000,27.48,27.68,27.44,27.6248,3059,0
+PSTR.US,D,20241231,000000,27.66,27.66,27.49,27.5673,4134,0
+PSTR.US,D,20250102,000000,27.6585,27.69,27.4448,27.51,2740,0
+PSTR.US,D,20250103,000000,27.69,27.79,27.67,27.7675,3599,0
+PSTR.US,D,20250106,000000,27.9598,27.9598,27.7928,27.7928,1717,0
+PSTR.US,D,20250107,000000,27.8,27.8,27.625,27.625,816,0
+PSTR.US,D,20250108,000000,27.67,27.68,27.59,27.6674,1531,0
+PSTR.US,D,20250110,000000,27.4,27.42,27.29,27.3226,1775,0
+PSTR.US,D,20250113,000000,27.2299,27.4025,27.2299,27.4025,282,0
+PSTR.US,D,20250114,000000,27.4797,27.4872,27.4797,27.4872,345,0
+PSTR.US,D,20250115,000000,27.87,27.87,27.7135,27.7776,2961,0
+PSTR.US,D,20250116,000000,27.7678,27.86,27.7678,27.834,738,0
+PSTR.US,D,20250117,000000,27.93,28.0293,27.93,28.0293,200,0
+PSTR.US,D,20250121,000000,28.22,28.32,28.21,28.2595,1705,0
+PSTR.US,D,20250122,000000,28.2778,28.38,28.2778,28.3351,1462,0
+PSTR.US,D,20250123,000000,28.249,28.3692,28.249,28.3692,1502,0
+PSTR.US,D,20250124,000000,28.47,28.47,28.33,28.3622,6914,0
+PSTR.US,D,20250127,000000,28.22,28.22,28.02,28.1706,746,0
+PSTR.US,D,20250128,000000,28.3,28.36,28.25,28.286,2149,0
+PSTR.US,D,20250129,000000,28.32,28.32,28.2391,28.2391,3798,0
+PSTR.US,D,20250130,000000,28.41,28.41,28.325,28.33,2828,0
+PSTR.US,D,20250131,000000,28.39,28.39,28.2166,28.2166,200,0
+PSTR.US,D,20250203,000000,28.1145,28.26,28.1,28.1991,17247,0
+PSTR.US,D,20250204,000000,28.13,28.3,28.13,28.255,11615,0
+PSTR.US,D,20250205,000000,28.205,28.39,28.205,28.3406,8422,0
+PSTR.US,D,20250206,000000,28.42,28.42,28.33,28.4177,5254,0
+PSTR.US,D,20250207,000000,28.43,28.46,28.215,28.2364,10372,0
+PSTR.US,D,20250210,000000,28.41,28.43,28.3678,28.3699,1471,0
+PSTR.US,D,20250211,000000,28.35,28.48,28.35,28.4006,3255,0
+PSTR.US,D,20250212,000000,28.32,28.45,28.2716,28.3861,15778,0
+PSTR.US,D,20250213,000000,28.42,28.63,28.42,28.5713,13069,0
+PSTR.US,D,20250214,000000,28.54,28.54,28.5342,28.5342,500,0
+PSTR.US,D,20250218,000000,28.5947,28.6836,28.59,28.6836,3785,0
+PSTR.US,D,20250219,000000,28.58,28.75,28.5746,28.7128,3483,0
+PSTR.US,D,20250220,000000,28.65,28.72,28.62412,28.71,5415,0
+PSTR.US,D,20250221,000000,28.545,28.545,28.3342,28.3342,4803,0
+PSTR.US,D,20250224,000000,28.335,28.48,28.29,28.3122,5196,0
+PSTR.US,D,20250225,000000,28.1637,28.2243,28.08,28.1713,5302,0
+PSTR.US,D,20250226,000000,28.35,28.39,28.15,28.1583,20423,0
+PSTR.US,D,20250227,000000,28.185,28.25,27.8836,27.8836,9276,0
+PSTR.US,D,20250228,000000,27.985,28.24,27.92,28.24,5317,0
+PSTR.US,D,20250303,000000,28.2399,28.24,27.69,27.69,22437,0
+PSTR.US,D,20250304,000000,27.24,27.9,27.24,27.45,5564,0
+PSTR.US,D,20250305,000000,27.6563,27.89,27.57,27.89,9953,0
+PSTR.US,D,20250306,000000,27.11,27.52,27.11,27.5,29947,0
+PSTR.US,D,20250307,000000,27.63,27.72,27.2389,27.6065,11328,0
+PSTR.US,D,20250310,000000,27.23,27.23,26.91,27.0391,27021,0
+PSTR.US,D,20250311,000000,27.08,27.08,26.765,26.85,22294,0
+PSTR.US,D,20250312,000000,27,27.1,26.86,26.99,10122,0
+PSTR.US,D,20250313,000000,26.835,26.835,26.641,26.641,8932,0
+PSTR.US,D,20250314,000000,26.95,27.2,26.95,27.1792,3754,0
+PSTR.US,D,20250317,000000,27.25,27.43,27.25,27.43,988,0
+PSTR.US,D,20250318,000000,27.27,27.27,27.06,27.06,2581,0
+PSTR.US,D,20250319,000000,27.31,27.49,27.28,27.3756,6334,0
+PSTR.US,D,20250320,000000,27.45,27.48,27.34,27.3423,3061,0
+PSTR.US,D,20250321,000000,26.88,27.025,26.84,27.0022,5360,0
+PSTR.US,D,20250324,000000,27.37,27.46,27.3316,27.3896,3795,0
+PSTR.US,D,20250325,000000,27.48,27.48,27.41,27.45,1983,0
+PSTR.US,D,20250326,000000,27.335,27.41,27.21,27.29,5531,0
+PSTR.US,D,20250327,000000,27.35,27.35,27.21,27.21,406,0
+PSTR.US,D,20250328,000000,26.8729,26.88,26.81,26.81,1281,0
+PSTR.US,D,20250331,000000,26.569312,26.8825,26.569312,26.8825,337,0
+PSTR.US,D,20250401,000000,26.67,26.97,26.67,26.8815,2930,0
+PSTR.US,D,20250402,000000,27.1151,27.1151,26.97,27.058,735,0
+PSTR.US,D,20250403,000000,26.23,26.23,25.94,25.9526,1591,0
+PSTR.US,D,20250404,000000,24.7879,25.14,24.33,24.33,15167,0
+PSTR.US,D,20250407,000000,24.305,25.36,23.4103,24.3609,15423,0
+PSTR.US,D,20250408,000000,25.25,25.32,23.98,24.1771,12082,0
+PSTR.US,D,20250409,000000,23.54,25.89,23.54,25.46,6363,0
+PSTR.US,D,20250410,000000,25.34,25.55,24.83,25.3125,12488,0
+PSTR.US,D,20250411,000000,25.3599,25.76,25.3599,25.6357,4480,0
+PSTR.US,D,20250414,000000,25.76,25.7936,25.76,25.7936,331,0
+PSTR.US,D,20250415,000000,26.1,26.1,25.79,25.8949,3299,0
+PSTR.US,D,20250416,000000,25.27,25.74,25.27,25.41,7550,0
+PSTR.US,D,20250417,000000,25.573,26.44,25.573,25.6781,5821,0
+PSTR.US,D,20250421,000000,25.26,25.26,24.95,25.04,3365,0
+PSTR.US,D,20250422,000000,25.57,25.87,25.5162,25.6515,24084,0
+PSTR.US,D,20250423,000000,26.59,26.59,25.8992,26.06,10865,0
+PSTR.US,D,20250424,000000,26.33,26.42,26.26,26.42,2231,0
+PSTR.US,D,20250425,000000,26.3,27.18,26.3,26.5098,23311,0
+PSTR.US,D,20250428,000000,26.59,26.62,26.5,26.6053,9934,0
+PSTR.US,D,20250429,000000,26.455,26.595,26.38,26.5801,3753,0
+PSTR.US,D,20250430,000000,26.56,26.75,26.33,26.6369,6940,0
+PSTR.US,D,20250501,000000,26.91,26.93,26.7028,26.7028,2800,0
+PSTR.US,D,20250502,000000,27.01,27.05,26.921,26.921,2304,0
+PSTR.US,D,20250505,000000,26.8392,26.94,26.8392,26.8687,909,0
+PSTR.US,D,20250507,000000,26.8376,26.8376,26.8139,26.8139,166,0
+PSTR.US,D,20250508,000000,26.64,26.9934,26.64,26.73,4231,0
+PSTR.US,D,20250509,000000,26.99,26.99,26.8693,26.8693,3360,0
+PSTR.US,D,20250512,000000,27.4,27.41,27.2183,27.2383,2131,0
+PSTR.US,D,20250513,000000,27.2686,27.3199,27.2079,27.2079,979,0
+PSTR.US,D,20250514,000000,27.06,27.25,27.04,27.1345,8711,0
+PSTR.US,D,20250515,000000,27.07,27.3,27.07,27.2153,5257,0
+PSTR.US,D,20250516,000000,27.23,27.44,27.23,27.3584,5584,0
+PSTR.US,D,20250519,000000,27.38,27.5,27.265,27.38,3164,0
+PSTR.US,D,20250520,000000,27.423,27.4901,27.385,27.4901,7604,0
+PSTR.US,D,20250521,000000,27.2755,27.39,27.167,27.167,3354,0
+PSTR.US,D,20250522,000000,27.2,27.28,27.07,27.1542,12264,0
+PSTR.US,D,20250523,000000,27.14,27.26,27,27.26,60910,0
+PSTR.US,D,20250527,000000,27.33,27.48,27.33,27.48,7423,0
+PSTR.US,D,20250529,000000,27.28,27.35,27.28,27.2932,1580,0
+PSTR.US,D,20250530,000000,27.34,27.3711,27.34,27.3711,227,0
+PSTR.US,D,20250602,000000,27.4,27.5,27.4,27.4027,3723,0
+PSTR.US,D,20250603,000000,27.54,27.55,27.434,27.5307,1195,0
+PSTR.US,D,20250604,000000,27.43,27.5354,27.42,27.466,1822,0
+PSTR.US,D,20250605,000000,27.5599,27.5599,27.48,27.4892,942,0
+PSTR.US,D,20250606,000000,27.53,27.556,27.53,27.556,287,0
+PSTR.US,D,20250609,000000,29.76,29.76,27.5696,27.5696,842,0
+PSTR.US,D,20250610,000000,27.625,27.6375,27.56,27.6375,1102,0
+PSTR.US,D,20250611,000000,27.75,27.75,27.62,27.6267,21872,0
+PSTR.US,D,20250612,000000,27.719,27.719,27.6841,27.6841,219,0
+PSTR.US,D,20250613,000000,27.602,27.6593,27.5572,27.5572,1736,0
+PSTR.US,D,20250616,000000,27.76,27.76,27.6861,27.6861,2211,0
+PSTR.US,D,20250617,000000,27.642,27.642,27.575,27.5855,6220,0
+PSTR.US,D,20250618,000000,27.62,27.62,27.56,27.61,3888,0
+PSTR.US,D,20250620,000000,27.6584,27.6584,27.5804,27.6084,604,0
+PSTR.US,D,20250623,000000,27.27,27.3734,27.2699,27.3734,1174,0
+PSTR.US,D,20250624,000000,27.51,27.55,27.4428,27.4962,3732,0
+PSTR.US,D,20250625,000000,27.52,27.52,27.3,27.4144,6522,0
+PSTR.US,D,20250626,000000,27.4607,27.56,27.425,27.4951,3906,0
+PSTR.US,D,20250627,000000,27.61,27.74,27.44,27.6114,41837,0
+PSTR.US,D,20250630,000000,27.79,28.02,27.5592,27.7776,6047,0
+PSTR.US,D,20250701,000000,27.6199,27.87,27.53,27.7875,6135,0
+PSTR.US,D,20250702,000000,27.8469,27.85,27.69,27.7331,10742,0
+PSTR.US,D,20250703,000000,27.98,27.98,27.82,27.82,151,0
+PSTR.US,D,20250707,000000,27.87,27.88,27.64,27.7095,5442,0
+PSTR.US,D,20250708,000000,27.8088,27.89,27.61,27.7567,2099,0
+PSTR.US,D,20250709,000000,27.7182,27.8599,27.66,27.7928,4016,0
+PSTR.US,D,20250710,000000,27.62,27.9109,27.62,27.8626,1864,0
+PSTR.US,D,20250711,000000,27.91,27.96,27.64,27.7832,1808,0
+PSTR.US,D,20250714,000000,27.94,27.94,27.77,27.8292,312,0
+PSTR.US,D,20250715,000000,27.94,27.94,27.67,27.7552,4050,0
+PSTR.US,D,20250716,000000,27.61,27.8361,27.61,27.7203,580,0
+PSTR.US,D,20250717,000000,27.8,27.8071,27.7523,27.7799,2158,0
+PSTR.US,D,20250718,000000,27.88,27.88,27.7687,27.7755,6211,0
+PSTR.US,D,20250721,000000,27.8538,27.8538,27.75,27.7909,902,0
+PSTR.US,D,20250722,000000,27.8698,27.87,27.8469,27.8469,2000,0
+PSTR.US,D,20250723,000000,27.97,28.02,27.97,27.9891,3951,0
+PSTR.US,D,20250724,000000,28.08,28.08,27.96,27.9782,9068,0
+PSTR.US,D,20250725,000000,28.04,28.07,27.9352,28.0212,5519,0
+PSTR.US,D,20250728,000000,28.07,28.07,27.92,27.97,3142,0
+PSTR.US,D,20250729,000000,27.62,28,27.62,27.8918,3844,0
+PSTR.US,D,20250730,000000,27.8625,28.16,27.79,27.9131,29400,0
+PSTR.US,D,20250731,000000,27.8125,27.8125,27.6457,27.6457,259,0
+PSTR.US,D,20250806,000000,27.74,27.75,27.695,27.6962,6892,0
+PSTR.US,D,20250807,000000,27.605,27.6886,27.605,27.6629,770,0
+PSTR.US,D,20250808,000000,27.72,27.79,27.6908,27.7499,2326,0
+PSTR.US,D,20250811,000000,27.79,27.81,27.7181,27.7181,6770,0
+PSTR.US,D,20250812,000000,27.9299,27.99,27.8778,27.9381,37378,0
+PSTR.US,D,20250813,000000,27.91,28.08,27.91,28.0634,3687,0
+PSTR.US,D,20250814,000000,28.04,28.1,27.955,28.02,4451,0
+PSTR.US,D,20250815,000000,28.14,28.1408,28.077,28.077,950,0
+PSTR.US,D,20250818,000000,28.17,28.17,28.095,28.095,477,0
+PSTR.US,D,20250819,000000,28.22,28.24,27.98,28.0617,3936,0
+PSTR.US,D,20250820,000000,28.05,28.18,28.0489,28.1463,2259,0
+PSTR.US,D,20250821,000000,28.1199,28.13,27.96,28.0616,5610,0
+PSTR.US,D,20250822,000000,28.38,28.38,28.3078,28.3078,174,0
+PSTR.US,D,20250825,000000,28.2895,28.3,28.22,28.2237,3187,0
+PSTR.US,D,20250826,000000,28.1982,28.33,28.13,28.2456,19626,0
+PSTR.US,D,20250827,000000,28.2178,28.37,28.2178,28.3052,8201,0
+PSTR.US,D,20250828,000000,28.3388,28.42,28.3079,28.3563,3184,0
+PSTR.US,D,20250829,000000,28.39,28.39,28.38,28.3812,6569,0
+PSTR.US,D,20250902,000000,28.3,28.3,28.14,28.2708,4981,0
+PSTR.US,D,20250903,000000,28.37,28.37,28.1,28.23,5247,0
+PSTR.US,D,20250904,000000,28.53,28.53,28.18,28.3404,420,0
+PSTR.US,D,20250905,000000,28.3934,28.48,28.15,28.3196,10479,0
+PSTR.US,D,20250908,000000,28.35,28.43,28.21,28.3184,11273,0
+PSTR.US,D,20250909,000000,28.45,28.45,28.3679,28.3967,851,0
+PSTR.US,D,20250910,000000,28.406,28.4599,28.35,28.4184,6302,0
+PSTR.US,D,20250911,000000,28.11,28.5759,28.11,28.5759,1011,0
+PSTR.US,D,20250912,000000,28.5851,28.63,28.47,28.558,3423,0
+PSTR.US,D,20250915,000000,28.62,28.65,28.49,28.5566,6857,0
+PSTR.US,D,20250916,000000,28.58,28.59,28.39,28.5076,2940,0
+PSTR.US,D,20250917,000000,28.5688,28.68,28.51,28.5441,973,0
+PSTR.US,D,20250918,000000,28.77,28.77,28.629,28.7091,6071,0
+PSTR.US,D,20250919,000000,28.65,28.74,28.65,28.6879,3358,0
+PSTR.US,D,20250922,000000,28.63,28.78,28.6,28.7091,2511,0
+PSTR.US,D,20250923,000000,28.4,28.46,28.3323,28.3323,6963,0
+PSTR.US,D,20250924,000000,28.44,28.44,28.3394,28.3394,7617,0
+PSTR.US,D,20250925,000000,28.18,28.28,28.18,28.2077,9327,0
+PSTR.US,D,20250926,000000,28.39,29.09,28.33,28.3438,15124,0
+PSTR.US,D,20250929,000000,28.3824,28.394,28.3752,28.3752,616,0
+PSTR.US,D,20250930,000000,28.47,28.49,28.34,28.4447,2941,0
+PSTR.US,D,20251001,000000,28.41,28.63,28.41,28.5342,1395,0
+PSTR.US,D,20251002,000000,28.57,28.64,28.5069,28.565,8195,0
+PSTR.US,D,20251003,000000,28.71,28.75,28.6072,28.6104,3708,0
+PSTR.US,D,20251006,000000,28.57,28.74,28.57,28.6438,3088,0
+PSTR.US,D,20251007,000000,28.75,28.75,28.66,28.72,3088,0
+PSTR.US,D,20251008,000000,28.74,28.75,28.655,28.6682,3029,0
+PSTR.US,D,20251009,000000,28.67,28.68,28.58,28.5955,3939,0
+PSTR.US,D,20251010,000000,28.62,28.62,28.2584,28.2584,994,0
+PSTR.US,D,20251013,000000,28.3928,28.49,28.346,28.4079,1945,0
+PSTR.US,D,20251014,000000,28.28,28.4903,28.28,28.4903,1513,0
+PSTR.US,D,20251015,000000,28.5919,28.63,28.4401,28.5325,5831,0
+PSTR.US,D,20251016,000000,28.49,28.5836,28.3523,28.3523,3585,0
+PSTR.US,D,20251020,000000,28.6584,28.6814,28.65,28.6814,3977,0
+PSTR.US,D,20251021,000000,28.81,28.83,28.7523,28.7523,2850,0
+PSTR.US,D,20251022,000000,28.78,28.78,28.6863,28.6863,2733,0
+PSTR.US,D,20251023,000000,28.78,28.78,28.73,28.7654,3362,0
+PSTR.US,D,20251024,000000,28.8592,28.93,28.8216,28.8539,2674,0
+PSTR.US,D,20251027,000000,29.02,29.02,28.9754,28.9754,568,0
+PSTR.US,D,20251028,000000,29.02,29.03,28.8,28.9036,523613,0
+PSTR.US,D,20251029,000000,28.67,28.81,28.67,28.7811,1358,0
+PSTR.US,D,20251030,000000,28.9099,28.9099,28.6576,28.6576,13536,0
+PSTR.US,D,20251031,000000,28.6949,28.81,28.6949,28.7132,9442,0
+PSTR.US,D,20251103,000000,28.73,28.7382,28.53,28.6762,6438,0
+PSTR.US,D,20251104,000000,28.46,28.55,28.456,28.4899,7948,0
+PSTR.US,D,20251105,000000,28.7,28.71,28.6274,28.6274,661,0
+PSTR.US,D,20251106,000000,28.6,28.6,28.4541,28.4603,9752,0
+PSTR.US,D,20251107,000000,28.3,28.5109,28.3,28.5109,331,0
+PSTR.US,D,20251110,000000,28.48,28.721,28.48,28.721,181,0
+PSTR.US,D,20251111,000000,28.64,28.8005,28.6,28.7628,8070,0
+PSTR.US,D,20251112,000000,28.9292,28.9486,28.8624,28.8624,5952,0
+PSTR.US,D,20251113,000000,28.835,28.84,28.6266,28.6369,2765,0
+PSTR.US,D,20251114,000000,28.7,28.7,28.57,28.6175,3160,0
+PSTR.US,D,20251117,000000,28.61,28.61,28.32,28.409,1920,0
+PSTR.US,D,20251118,000000,28.2137,28.43,28.2137,28.3533,4952,0
+PSTR.US,D,20251119,000000,28.4162,28.4162,28.2378,28.3278,10796,0
+PSTR.US,D,20251120,000000,28.348,28.38,28.0167,28.0167,4616,0
+PSTR.US,D,20251121,000000,28.01,28.41,28.01,28.267,11014,0
+PSTR.US,D,20251124,000000,28.14,28.5729,28.14,28.5021,3877,0
+PSTR.US,D,20251125,000000,28.665,28.73,28.663,28.7159,2405,0
+PSTR.US,D,20251126,000000,28.82,28.95,28.82,28.8963,3552,0
+PSTR.US,D,20251128,000000,28.63,29.04,28.63,29.0067,1001,0
+PSTR.US,D,20251201,000000,28.96,29.03,28.9309,28.9309,3672,0
+PSTR.US,D,20251202,000000,28.93,29.01,28.9023,28.9396,5189,0
+PSTR.US,D,20251203,000000,28.98,29.13,28.98,29.12,7551,0
+PSTR.US,D,20251204,000000,29.09,29.12,29.06,29.0669,2447,0
+PSTR.US,D,20251205,000000,29.22,29.3,29.16,29.165,1154,0
+PSTR.US,D,20251208,000000,29.13,29.13,29.0433,29.0433,2400,0
+PSTR.US,D,20251209,000000,29.14,29.14,29.0506,29.0506,167,0
+PSTR.US,D,20251210,000000,29.13,29.32,29.12,29.2423,14328,0
+PSTR.US,D,20251211,000000,29.2224,29.33,29.2224,29.305,1368,0
+PSTR.US,D,20251212,000000,29.3,29.31,29.18,29.2154,7653,0
+PSTR.US,D,20251215,000000,29.175,29.23,29.12,29.2075,2762,0
+PSTR.US,D,20251216,000000,28.78,28.84,28.6826,28.7398,6355,0
+PSTR.US,D,20251217,000000,28.81,28.81,28.6186,28.6186,5734,0
+PSTR.US,D,20251218,000000,28.76,28.86,28.69,28.7147,3440,0
+PSTR.US,D,20251219,000000,28.72,28.92,28.72,28.8084,5982,0
+PSTR.US,D,20251222,000000,28.7,29,28.7,28.9532,3146,0
+PSTR.US,D,20251223,000000,28.99,29.02,28.91,28.9651,2713,0
+PSTR.US,D,20251224,000000,29.0799,29.09,29.024,29.0889,990,0
+PSTR.US,D,20251226,000000,29.08,29.08,29.0694,29.0694,742,0
+PSTR.US,D,20251229,000000,29.1,29.1,29.012,29.0235,1737,0
+PSTR.US,D,20251230,000000,28.98,29.11,28.98,29.0373,13945,0
+PSTR.US,D,20251231,000000,29.02,29.04,28.8965,28.8965,3898,0
+PSTR.US,D,20260102,000000,28.97,29.05,28.97,28.9925,1597,0
+PSTR.US,D,20260105,000000,29.17,29.24,29.13,29.13,4695,0
+PSTR.US,D,20260106,000000,29.28,29.35,29.2514,29.34,11272,0
+PSTR.US,D,20260107,000000,29.1741,29.1741,29.1263,29.1263,304,0
+PSTR.US,D,20260108,000000,29.16,29.26,29.1001,29.2194,3618,0
+PSTR.US,D,20260109,000000,28.94,29.3483,28.94,29.3483,1065,0
+PSTR.US,D,20260112,000000,29.42,29.43,29.3719,29.3719,930,0
+PSTR.US,D,20260113,000000,29.34,29.35,29.285,29.285,3812,0
+PSTR.US,D,20260114,000000,29.34,29.34,29.25,29.2884,2318,0
+PSTR.US,D,20260115,000000,29.38,29.4,29.3293,29.3293,1926,0
+PSTR.US,D,20260116,000000,29.36,29.38,29.29,29.315,1103,0
+PSTR.US,D,20260120,000000,29.21,29.21,28.9824,28.9824,1720,0
+PSTR.US,D,20260121,000000,29.12,29.29,29.12,29.242,2778,0
+PSTR.US,D,20260122,000000,29.43,29.45,29.3706,29.3706,3590,0
+PSTR.US,D,20260123,000000,29.405,29.43,29.33,29.3911,2910,0
+PSTR.US,D,20260126,000000,29.41,29.485,29.41,29.4753,5259,0
+PSTR.US,D,20260127,000000,29.5,29.51,29.426,29.4658,5441,0
+PSTR.US,D,20260128,000000,29.49,29.49,29.41,29.41,1609,0
+PSTR.US,D,20260129,000000,29.32,29.46,29.31,29.4436,4967,0
+PSTR.US,D,20260130,000000,29.3,29.43,29.28,29.3501,3380,0
+PSTR.US,D,20260202,000000,29.4,29.58,29.4,29.5144,12501,0
+PSTR.US,D,20260203,000000,29.53,29.53,29.21,29.2769,6125,0
+PSTR.US,D,20260204,000000,29.24,29.26,29.08,29.1925,8675,0
+PSTR.US,D,20260205,000000,28.9086,29.07,28.9086,28.9253,6025,0
+PSTR.US,D,20260209,000000,29.51,29.55,29.5051,29.5051,870,0
+PSTR.US,D,20260210,000000,29.54,29.58,29.474,29.474,716,0
+PSTR.US,D,20260211,000000,29.525,29.54,29.525,29.54,360,0
+PSTR.US,D,20260212,000000,29.5,29.5,29.2512,29.2512,1357,0
+PSTR.US,D,20260213,000000,29.46,29.51,29.3788,29.3788,4314,0
+PSTR.US,D,20260217,000000,29.26,29.355,29.26,29.3476,1001,0
+PSTR.US,D,20260218,000000,29.09,29.61,29.09,29.52,6085,0
diff --git a/daily/us/nasdaq etfs/pswd.us.txt b/daily/us/nasdaq etfs/pswd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5a5ffdd0acf61eda6977aa4573a33c38c7bbeb0
--- /dev/null
+++ b/daily/us/nasdaq etfs/pswd.us.txt	
@@ -0,0 +1,497 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSWD.US,D,20230719,000000,26.1205,26.1205,26.1205,26.1205,180,0
+PSWD.US,D,20230720,000000,25.86,25.86,25.4472,25.4472,255,0
+PSWD.US,D,20230721,000000,25.59,25.59,25.4838,25.4838,100,0
+PSWD.US,D,20230724,000000,25.505,25.505,25.505,25.505,59,0
+PSWD.US,D,20230725,000000,25.74,25.74,25.74,25.74,16,0
+PSWD.US,D,20230726,000000,25.9449,25.9449,25.9449,25.9449,85,0
+PSWD.US,D,20230727,000000,25.7962,25.7962,25.7962,25.7962,19,0
+PSWD.US,D,20230728,000000,26.105,26.105,26.105,26.105,25,0
+PSWD.US,D,20230731,000000,26.23,26.5749,26.23,26.5749,203,0
+PSWD.US,D,20230801,000000,26.7122,26.7122,26.7122,26.7122,2,0
+PSWD.US,D,20230802,000000,26.27,26.27,25.6644,25.6644,346,0
+PSWD.US,D,20230803,000000,25.35,25.7222,25.35,25.7222,201,0
+PSWD.US,D,20230804,000000,25.49,25.49,25.09,25.1098,2018,0
+PSWD.US,D,20230807,000000,25.3,25.3,24.95,25.1893,3607,0
+PSWD.US,D,20230808,000000,24.56,24.675,24.46,24.675,2010,0
+PSWD.US,D,20230809,000000,24.81,24.81,24.744,24.744,271,0
+PSWD.US,D,20230810,000000,25.05,25.05,25.05,25.05,4,0
+PSWD.US,D,20230811,000000,24.89,25.0972,24.89,25.0972,301,0
+PSWD.US,D,20230814,000000,25.1978,25.1978,25.1978,25.1978,11,0
+PSWD.US,D,20230815,000000,24.9644,24.9644,24.9644,24.9644,20,0
+PSWD.US,D,20230816,000000,24.7334,24.7334,24.7334,24.7334,2,0
+PSWD.US,D,20230817,000000,24.3255,24.3255,24.3255,24.3255,2,0
+PSWD.US,D,20230818,000000,23.99,24.3899,23.96,24.3729,506,0
+PSWD.US,D,20230821,000000,24.925,24.925,24.925,24.925,1,0
+PSWD.US,D,20230822,000000,24.9441,24.9441,24.9441,24.9441,2,0
+PSWD.US,D,20230823,000000,25.3702,25.3702,25.3702,25.3702,2,0
+PSWD.US,D,20230824,000000,24.8334,24.8334,24.8334,24.8334,6,0
+PSWD.US,D,20230825,000000,25.3353,25.3353,25.3353,25.3353,20,0
+PSWD.US,D,20230828,000000,25.34,25.34,25.3238,25.3238,780,0
+PSWD.US,D,20230829,000000,25.624,25.624,25.6066,25.6066,154,0
+PSWD.US,D,20230830,000000,25.7891,25.7891,25.7864,25.7864,256,0
+PSWD.US,D,20230831,000000,25.97,26.35,25.97,26.35,203,0
+PSWD.US,D,20230901,000000,26.4698,26.4698,26.4698,26.4698,2,0
+PSWD.US,D,20230905,000000,26.4435,26.4435,26.4435,26.4435,1,0
+PSWD.US,D,20230906,000000,26.33,26.425,26.33,26.425,120,0
+PSWD.US,D,20230907,000000,26.09,26.225,26.09,26.225,560,0
+PSWD.US,D,20230908,000000,26.21,26.21,26.21,26.21,2,0
+PSWD.US,D,20230911,000000,26.675,26.675,26.675,26.675,3,0
+PSWD.US,D,20230912,000000,26.365,26.365,26.365,26.365,3,0
+PSWD.US,D,20230913,000000,26.2397,26.2397,26.2397,26.2397,2,0
+PSWD.US,D,20230914,000000,26.3694,26.3694,26.3694,26.3694,1,0
+PSWD.US,D,20230915,000000,25.94,25.94,25.94,25.94,7,0
+PSWD.US,D,20230918,000000,25.955,25.955,25.955,25.955,8,0
+PSWD.US,D,20230919,000000,25.845,25.845,25.845,25.845,5,0
+PSWD.US,D,20230920,000000,25.8739,25.8739,25.8739,25.8739,3,0
+PSWD.US,D,20230921,000000,25.54,25.54,25.3399,25.3399,166,0
+PSWD.US,D,20230922,000000,25.4653,25.4653,25.4653,25.4653,20,0
+PSWD.US,D,20230925,000000,25.3551,25.3551,25.3551,25.3551,2,0
+PSWD.US,D,20230926,000000,25.0087,25.0087,25.0087,25.0087,22,0
+PSWD.US,D,20230927,000000,25.185,25.185,25.185,25.185,13,0
+PSWD.US,D,20230928,000000,25.3759,25.3759,25.3759,25.3759,18,0
+PSWD.US,D,20230929,000000,25.515,25.515,25.515,25.515,18,0
+PSWD.US,D,20231002,000000,25.465,25.465,25.465,25.465,18,0
+PSWD.US,D,20231003,000000,24.8813,24.8813,24.8813,24.8813,18,0
+PSWD.US,D,20231004,000000,24.87,24.995,24.87,24.995,202,0
+PSWD.US,D,20231005,000000,24.9519,24.9519,24.9519,24.9519,1,0
+PSWD.US,D,20231006,000000,25.6054,25.6054,25.6054,25.6054,8,0
+PSWD.US,D,20231009,000000,25.7246,25.7246,25.7246,25.7246,2,0
+PSWD.US,D,20231010,000000,25.955,25.955,25.955,25.955,4,0
+PSWD.US,D,20231011,000000,26.023,26.023,26.023,26.023,1,0
+PSWD.US,D,20231012,000000,25.6641,25.6641,25.6641,25.6641,6,0
+PSWD.US,D,20231013,000000,25.3577,25.3577,25.3577,25.3577,4,0
+PSWD.US,D,20231016,000000,25.8397,25.8397,25.8397,25.8397,4,0
+PSWD.US,D,20231017,000000,25.8634,25.8634,25.8634,25.8634,4,0
+PSWD.US,D,20231018,000000,25.5947,25.5947,25.5947,25.5947,2,0
+PSWD.US,D,20231019,000000,25.3159,25.3159,25.3159,25.3159,6,0
+PSWD.US,D,20231020,000000,24.6343,24.6343,24.6343,24.6343,4,0
+PSWD.US,D,20231023,000000,24.4,24.4,24.4,24.4,9,0
+PSWD.US,D,20231024,000000,24.54,24.91,24.54,24.91,201,0
+PSWD.US,D,20231025,000000,24.64,24.64,24.03,24.03,206,0
+PSWD.US,D,20231026,000000,23.93,23.93,23.93,23.93,19,0
+PSWD.US,D,20231027,000000,23.76,23.76,23.76,23.76,7,0
+PSWD.US,D,20231030,000000,24.02,24.02,23.92,23.92,102,0
+PSWD.US,D,20231031,000000,23.92,24.31,23.92,24.31,205,0
+PSWD.US,D,20231101,000000,24.25,24.25,24.25,24.25,3,0
+PSWD.US,D,20231102,000000,24.605,24.605,24.605,24.605,4,0
+PSWD.US,D,20231103,000000,24.44,25.1,24.44,25.1,452,0
+PSWD.US,D,20231106,000000,25.17,25.17,24.83,24.96,1364,0
+PSWD.US,D,20231107,000000,25.04,25.3,24.97,25.3,554,0
+PSWD.US,D,20231108,000000,25.33,25.33,25.33,25.33,8,0
+PSWD.US,D,20231109,000000,25.33,25.42,25.33,25.42,205,0
+PSWD.US,D,20231110,000000,25.72,25.72,25.72,25.72,13,0
+PSWD.US,D,20231113,000000,25.89,25.89,25.89,25.89,24,0
+PSWD.US,D,20231114,000000,26.6828,26.6828,26.6828,26.6828,50,0
+PSWD.US,D,20231115,000000,26.625,26.625,26.625,26.625,8,0
+PSWD.US,D,20231116,000000,26.32,26.32,26.32,26.32,3,0
+PSWD.US,D,20231117,000000,26.75,26.75,26.75,26.75,3,0
+PSWD.US,D,20231120,000000,27.06,27.06,27.06,27.06,60,0
+PSWD.US,D,20231121,000000,27.0999,27.0999,27.0109,27.0109,746,0
+PSWD.US,D,20231122,000000,27.09,27.09,26.99,26.99,439,0
+PSWD.US,D,20231124,000000,27.11,27.11,27.11,27.11,2,0
+PSWD.US,D,20231127,000000,27.18,27.18,27.18,27.18,58,0
+PSWD.US,D,20231128,000000,27.22,27.22,27.22,27.22,91,0
+PSWD.US,D,20231129,000000,27.99,27.99,27.99,27.99,49,0
+PSWD.US,D,20231130,000000,27.7527,27.7527,27.73,27.73,106,0
+PSWD.US,D,20231201,000000,28.35,28.35,28.35,28.35,79,0
+PSWD.US,D,20231204,000000,28.13,28.45,28.07,28.45,826,0
+PSWD.US,D,20231205,000000,28.19,28.33,28.19,28.33,543,0
+PSWD.US,D,20231206,000000,28.56,28.56,28.56,28.56,24,0
+PSWD.US,D,20231207,000000,28.58,28.58,28.53,28.53,342,0
+PSWD.US,D,20231208,000000,28.33,28.75,28.33,28.75,302,0
+PSWD.US,D,20231211,000000,29.0797,29.0797,29.0797,29.0797,1,0
+PSWD.US,D,20231212,000000,29.21,29.21,29.21,29.21,93,0
+PSWD.US,D,20231213,000000,29.6782,29.6782,29.6782,29.6782,1,0
+PSWD.US,D,20231214,000000,29.93,29.97,29.87,29.97,425,0
+PSWD.US,D,20231215,000000,29.86,29.98,29.86,29.97,606,0
+PSWD.US,D,20231218,000000,30.07,30.17,30.07,30.17,159,0
+PSWD.US,D,20231219,000000,30.58,30.58,30.58,30.58,34,0
+PSWD.US,D,20231220,000000,30.556,30.556,29.89,29.89,246,0
+PSWD.US,D,20231221,000000,30.3289,30.3289,30.3289,30.3289,7,0
+PSWD.US,D,20231222,000000,30.4476,30.4476,30.4476,30.4476,83,0
+PSWD.US,D,20231226,000000,30.6,30.6,30.6,30.6,7,0
+PSWD.US,D,20231227,000000,30.63,30.63,30.5675,30.5675,136,0
+PSWD.US,D,20231228,000000,30.39,30.39,30.39,30.39,71,0
+PSWD.US,D,20231229,000000,30.4,30.4,30.38,30.38,204,0
+PSWD.US,D,20240102,000000,29.8,29.8,29.5,29.5,200,0
+PSWD.US,D,20240103,000000,29.21,29.21,29,29,299,0
+PSWD.US,D,20240104,000000,28.84,28.93,28.81,28.81,617,0
+PSWD.US,D,20240105,000000,28.755,28.755,28.71,28.71,325,0
+PSWD.US,D,20240108,000000,29.21,29.5,29.21,29.5,451,0
+PSWD.US,D,20240109,000000,29.7,29.7,29.7,29.7,77,0
+PSWD.US,D,20240110,000000,30.25,30.25,30.25,30.25,135,0
+PSWD.US,D,20240111,000000,30.2,30.43,30.1,30.43,320,0
+PSWD.US,D,20240112,000000,30.69,30.85,30.69,30.79,643,0
+PSWD.US,D,20240116,000000,30.5,30.6994,30.37,30.45,1237,0
+PSWD.US,D,20240117,000000,30.1,30.12,29.83,30.12,763,0
+PSWD.US,D,20240118,000000,30.53,30.53,30.53,30.53,26,0
+PSWD.US,D,20240119,000000,30.29,30.6594,30.29,30.58,458,0
+PSWD.US,D,20240122,000000,31.18,31.34,31.18,31.28,952,0
+PSWD.US,D,20240123,000000,31.14,31.29,31.14,31.2844,704,0
+PSWD.US,D,20240124,000000,31.03,31.03,31.03,31.03,176,0
+PSWD.US,D,20240125,000000,31.1,31.1,31.1,31.1,8,0
+PSWD.US,D,20240126,000000,30.92,31.135,30.92,30.97,538,0
+PSWD.US,D,20240129,000000,31.2952,31.65,31.2952,31.65,409,0
+PSWD.US,D,20240130,000000,31.62,31.62,31.49,31.58,607,0
+PSWD.US,D,20240131,000000,31.27,31.31,30.95,30.95,964,0
+PSWD.US,D,20240201,000000,31.29,31.3581,31.21,31.3581,793,0
+PSWD.US,D,20240202,000000,31.44,31.44,31.44,31.44,107,0
+PSWD.US,D,20240205,000000,31.02,31.02,31.02,31.02,14,0
+PSWD.US,D,20240206,000000,31.31,31.4,31,31.4,766,0
+PSWD.US,D,20240207,000000,31.95,31.98,31.95,31.98,294,0
+PSWD.US,D,20240208,000000,32.23,32.23,32.21,32.21,447,0
+PSWD.US,D,20240209,000000,32.67,33,32.67,32.93,8956,0
+PSWD.US,D,20240212,000000,32.955,32.9597,32.71,32.71,615,0
+PSWD.US,D,20240213,000000,31.91,31.91,31.91,31.91,190,0
+PSWD.US,D,20240214,000000,32.62,32.62,32.62,32.62,115,0
+PSWD.US,D,20240215,000000,32.36,32.36,32.32,32.32,262,0
+PSWD.US,D,20240216,000000,32.0749,32.0749,31.8,31.8,8507,0
+PSWD.US,D,20240220,000000,31.75,31.75,31.3856,31.3856,240,0
+PSWD.US,D,20240221,000000,29.69,29.74,29.42,29.69,2028,0
+PSWD.US,D,20240222,000000,30.3684,30.3684,30.3684,30.3684,170,0
+PSWD.US,D,20240223,000000,30.535,30.6235,30.49,30.6235,1227,0
+PSWD.US,D,20240226,000000,30.8499,31.0361,30.8499,31.0361,387,0
+PSWD.US,D,20240227,000000,31.26,31.32,31.26,31.32,604,0
+PSWD.US,D,20240228,000000,31.2949,31.2949,31.285,31.285,286,0
+PSWD.US,D,20240229,000000,31.695,31.86,31.695,31.86,231,0
+PSWD.US,D,20240301,000000,31.5355,31.74,31.5355,31.74,312,0
+PSWD.US,D,20240304,000000,31.68,31.68,31.5,31.5,778,0
+PSWD.US,D,20240305,000000,31.29,31.29,30.76,30.76,415,0
+PSWD.US,D,20240306,000000,31.27,31.27,31.17,31.17,498,0
+PSWD.US,D,20240307,000000,31.55,31.55,31.55,31.55,66,0
+PSWD.US,D,20240308,000000,31.38,31.38,31.38,31.38,262,0
+PSWD.US,D,20240311,000000,31.6,31.6,31.6,31.6,35,0
+PSWD.US,D,20240312,000000,31.75,31.8187,31.75,31.8187,578,0
+PSWD.US,D,20240313,000000,31.68,31.86,31.68,31.77,799,0
+PSWD.US,D,20240314,000000,31.17,31.17,31.17,31.17,78,0
+PSWD.US,D,20240315,000000,31.11,31.22,30.82,30.82,723,0
+PSWD.US,D,20240318,000000,31.06,31.06,30.91,30.91,967,0
+PSWD.US,D,20240319,000000,30.8,30.8,30.8,30.8,88,0
+PSWD.US,D,20240320,000000,31.2133,31.2133,31.2133,31.2133,30,0
+PSWD.US,D,20240321,000000,31.44,31.44,31.14,31.14,583,0
+PSWD.US,D,20240322,000000,31.11,31.11,31,31,408,0
+PSWD.US,D,20240325,000000,30.8,30.8,30.79,30.79,591,0
+PSWD.US,D,20240326,000000,30.76,30.76,30.6991,30.6991,427,0
+PSWD.US,D,20240327,000000,30.72,30.7432,30.625,30.7432,392,0
+PSWD.US,D,20240328,000000,30.74,31.01,30.74,30.88,781,0
+PSWD.US,D,20240401,000000,30.71,30.71,30.58,30.62,394,0
+PSWD.US,D,20240402,000000,30.35,30.5,30.21,30.5,836,0
+PSWD.US,D,20240403,000000,30.4924,30.5199,30.43,30.43,906,0
+PSWD.US,D,20240404,000000,30.12,30.12,30.12,30.12,94,0
+PSWD.US,D,20240405,000000,30.2272,30.3,30.2272,30.3,142,0
+PSWD.US,D,20240408,000000,30.42,30.42,30.42,30.42,154,0
+PSWD.US,D,20240409,000000,30.62,30.64,30.49,30.64,383,0
+PSWD.US,D,20240410,000000,30.11,30.2,30.1,30.2,593,0
+PSWD.US,D,20240411,000000,30.56,30.56,30.56,30.56,14,0
+PSWD.US,D,20240412,000000,30.11,30.24,29.82,29.83,2535,0
+PSWD.US,D,20240415,000000,30.08,30.08,29.0519,29.0519,315,0
+PSWD.US,D,20240416,000000,28.88,28.88,28.88,28.88,43,0
+PSWD.US,D,20240417,000000,29.03,29.03,28.7163,28.7163,607,0
+PSWD.US,D,20240418,000000,28.8,28.8,28.63,28.75,619,0
+PSWD.US,D,20240419,000000,28.56,28.56,28.56,28.56,16,0
+PSWD.US,D,20240422,000000,28.94,28.94,28.94,28.94,33,0
+PSWD.US,D,20240423,000000,29.46,29.46,29.46,29.46,6,0
+PSWD.US,D,20240424,000000,29.57,29.57,29.57,29.57,28,0
+PSWD.US,D,20240425,000000,29.2,29.2,29.2,29.2,23,0
+PSWD.US,D,20240426,000000,29.55,29.64,29.55,29.64,522,0
+PSWD.US,D,20240429,000000,29.8528,29.8528,29.74,29.74,511,0
+PSWD.US,D,20240430,000000,29.53,29.53,29.17,29.17,1335,0
+PSWD.US,D,20240501,000000,29.08,29.27,29.08,29.27,746,0
+PSWD.US,D,20240502,000000,29.26,29.37,29.26,29.37,405,0
+PSWD.US,D,20240503,000000,29.33,29.33,29.33,29.33,12,0
+PSWD.US,D,20240506,000000,29.6758,29.9,29.6758,29.9,295,0
+PSWD.US,D,20240507,000000,29.83,29.83,29.7,29.7,1023,0
+PSWD.US,D,20240508,000000,29.26,29.26,29.26,29.26,15,0
+PSWD.US,D,20240509,000000,29.3769,29.3769,29.3769,29.3769,2,0
+PSWD.US,D,20240510,000000,29.13,29.13,29.13,29.13,28,0
+PSWD.US,D,20240513,000000,29.29,29.3353,29.29,29.31,611,0
+PSWD.US,D,20240514,000000,29.4,29.55,29.4,29.55,301,0
+PSWD.US,D,20240515,000000,29.77,29.98,29.77,29.98,873,0
+PSWD.US,D,20240516,000000,30,30.04,29.96,30.04,552,0
+PSWD.US,D,20240517,000000,29.88,29.88,29.88,29.88,17,0
+PSWD.US,D,20240520,000000,30.1147,30.1147,30.1147,30.1147,90,0
+PSWD.US,D,20240521,000000,29.72,29.77,29.72,29.77,566,0
+PSWD.US,D,20240522,000000,29.7728,29.7728,29.6591,29.6591,114,0
+PSWD.US,D,20240523,000000,29.92,29.92,29.4,29.4,123,0
+PSWD.US,D,20240524,000000,29.52,29.52,29.52,29.52,144,0
+PSWD.US,D,20240528,000000,29.181,29.181,29.181,29.181,36,0
+PSWD.US,D,20240529,000000,28.82,28.96,28.82,28.89,502,0
+PSWD.US,D,20240530,000000,28.27,28.37,28.27,28.37,330,0
+PSWD.US,D,20240531,000000,28.43,28.43,28.43,28.43,42,0
+PSWD.US,D,20240603,000000,28.25,28.25,28.12,28.12,961,0
+PSWD.US,D,20240604,000000,28.17,28.25,28.13,28.13,757,0
+PSWD.US,D,20240605,000000,28.69,28.69,28.69,28.69,12,0
+PSWD.US,D,20240606,000000,28.58,28.63,28.55,28.59,783,0
+PSWD.US,D,20240607,000000,28.59,28.63,28.5,28.63,1813,0
+PSWD.US,D,20240610,000000,28.62,29.14,28.62,29.14,620,0
+PSWD.US,D,20240611,000000,29.0599,29.1857,29.0299,29.13,425,0
+PSWD.US,D,20240612,000000,29.59,29.68,29.42,29.45,1278,0
+PSWD.US,D,20240613,000000,29.4,29.4,29.1,29.1,595,0
+PSWD.US,D,20240614,000000,29,29,28.87,28.9896,1277,0
+PSWD.US,D,20240617,000000,28.9801,29.03,28.96,28.96,299,0
+PSWD.US,D,20240618,000000,28.85,28.9,28.85,28.9,309,0
+PSWD.US,D,20240620,000000,28.7476,28.7476,28.69,28.69,154,0
+PSWD.US,D,20240621,000000,28.855,28.99,28.855,28.99,213,0
+PSWD.US,D,20240624,000000,28.95,29.1572,28.95,29,908,0
+PSWD.US,D,20240625,000000,29.1715,29.1715,29.1453,29.1453,308,0
+PSWD.US,D,20240626,000000,29.1357,29.1403,29.1357,29.1403,117,0
+PSWD.US,D,20240627,000000,30.04,30.04,30.04,30.04,100,0
+PSWD.US,D,20240628,000000,30.12,30.12,30.12,30.12,155,0
+PSWD.US,D,20240701,000000,30.26,30.26,30.2,30.2,451,0
+PSWD.US,D,20240702,000000,30.35,30.35,30.35,30.35,31,0
+PSWD.US,D,20240703,000000,30.57,30.57,30.57,30.57,103,0
+PSWD.US,D,20240705,000000,30.48,30.68,30.48,30.68,149,0
+PSWD.US,D,20240708,000000,30.49,30.6,30.49,30.6,227,0
+PSWD.US,D,20240709,000000,30.49,30.49,30.1847,30.19,783,0
+PSWD.US,D,20240710,000000,30.2158,30.2158,30.2158,30.2158,6,0
+PSWD.US,D,20240711,000000,30.36,30.41,30.36,30.41,313,0
+PSWD.US,D,20240712,000000,30.62,30.62,30.62,30.62,42,0
+PSWD.US,D,20240715,000000,30.7,30.98,30.7,30.98,486,0
+PSWD.US,D,20240716,000000,31.3456,31.3456,31.3456,31.3456,50,0
+PSWD.US,D,20240717,000000,30.92,30.92,30.7,30.8105,1558,0
+PSWD.US,D,20240718,000000,30.13,30.13,30.13,30.13,8,0
+PSWD.US,D,20240719,000000,30.13,30.13,30.01,30.08,428,0
+PSWD.US,D,20240722,000000,30.28,30.28,29.96,30.01,1141,0
+PSWD.US,D,20240723,000000,30.4385,30.4385,30.34,30.34,212,0
+PSWD.US,D,20240724,000000,30.14,30.14,29.69,29.69,642,0
+PSWD.US,D,20240725,000000,30.19,30.19,29.73,29.73,272,0
+PSWD.US,D,20240726,000000,30.11,30.11,30.11,30.11,717,0
+PSWD.US,D,20240729,000000,29.88,29.88,29.88,29.88,106,0
+PSWD.US,D,20240730,000000,29.92,30.23,29.92,30.23,216,0
+PSWD.US,D,20240731,000000,30.5428,30.5428,30.5428,30.5428,5,0
+PSWD.US,D,20240801,000000,29.97,29.97,29.59,29.59,179,0
+PSWD.US,D,20240802,000000,28.89,29.02,28.57,29.02,888,0
+PSWD.US,D,20240805,000000,27.66,28.392,27.66,28.13,856,0
+PSWD.US,D,20240806,000000,28.49,28.6294,28.49,28.5593,462,0
+PSWD.US,D,20240807,000000,29.2,29.2,29.02,29.02,293,0
+PSWD.US,D,20240808,000000,29.3,29.7498,29.3,29.72,558,0
+PSWD.US,D,20240809,000000,29.86,30.25,29.86,30.25,542,0
+PSWD.US,D,20240812,000000,30.27,30.27,29.97,29.97,164,0
+PSWD.US,D,20240813,000000,30.33,30.69,30.33,30.69,658,0
+PSWD.US,D,20240814,000000,30.8,30.8,30.74,30.74,315,0
+PSWD.US,D,20240815,000000,31.23,31.23,31.23,31.23,36,0
+PSWD.US,D,20240816,000000,31.2468,31.2468,31.2468,31.2468,80,0
+PSWD.US,D,20240819,000000,31.6294,31.75,31.5999,31.75,509,0
+PSWD.US,D,20240820,000000,31.76,31.76,31.76,31.76,130,0
+PSWD.US,D,20240821,000000,31.91,32.13,31.91,32.13,149,0
+PSWD.US,D,20240822,000000,31.843,31.843,31.843,31.843,289,0
+PSWD.US,D,20240823,000000,32.15,32.33,32.15,32.33,415,0
+PSWD.US,D,20240826,000000,32.23,32.23,32.1831,32.1831,131,0
+PSWD.US,D,20240827,000000,32.21,32.33,32.21,32.33,427,0
+PSWD.US,D,20240828,000000,31.89,31.89,31.89,31.89,2,0
+PSWD.US,D,20240829,000000,31.93,31.93,31.93,31.93,2,0
+PSWD.US,D,20240830,000000,32.25,32.25,32.08,32.08,473,0
+PSWD.US,D,20240903,000000,31.57,31.6138,31.44,31.47,1924,0
+PSWD.US,D,20240904,000000,31.03,31.03,31.03,31.03,60,0
+PSWD.US,D,20240905,000000,31.0899,31.0899,31.0899,31.0899,35,0
+PSWD.US,D,20240906,000000,30.44,30.44,30.44,30.44,49,0
+PSWD.US,D,20240909,000000,30.75,30.75,30.69,30.7,427,0
+PSWD.US,D,20240910,000000,30.6,30.6,30.6,30.6,13,0
+PSWD.US,D,20240911,000000,30.6,30.72,30.6,30.72,208,0
+PSWD.US,D,20240912,000000,31.15,31.15,31.15,31.15,23,0
+PSWD.US,D,20240913,000000,31.3,31.3,31.3,31.3,4,0
+PSWD.US,D,20240916,000000,31.6021,31.6021,31.6021,31.6021,75,0
+PSWD.US,D,20240917,000000,31.84,31.84,31.84,31.84,12,0
+PSWD.US,D,20240918,000000,31.41,31.41,31.41,31.41,39,0
+PSWD.US,D,20240919,000000,32.14,32.14,32.05,32.05,460,0
+PSWD.US,D,20240920,000000,32.07,32.07,32.07,32.07,66,0
+PSWD.US,D,20240923,000000,32.37,32.37,32.37,32.37,59,0
+PSWD.US,D,20240924,000000,32.27,32.27,32.27,32.27,7,0
+PSWD.US,D,20240925,000000,31.88,31.88,31.88,31.88,11,0
+PSWD.US,D,20240926,000000,32.58,32.58,32.36,32.36,405,0
+PSWD.US,D,20240927,000000,32.16,32.16,32.16,32.16,39,0
+PSWD.US,D,20241001,000000,31.75,31.7786,31.6882,31.7786,599,0
+PSWD.US,D,20241002,000000,31.8207,31.8207,31.8207,31.8207,39,0
+PSWD.US,D,20241003,000000,31.74,31.74,31.6753,31.6753,201,0
+PSWD.US,D,20241004,000000,32.1,32.23,32.1,32.23,488,0
+PSWD.US,D,20241007,000000,31.57,31.57,31.57,31.57,10,0
+PSWD.US,D,20241008,000000,32.17,32.17,32.17,32.17,197,0
+PSWD.US,D,20241009,000000,32.67,32.67,32.67,32.67,36,0
+PSWD.US,D,20241010,000000,32.83,33.126,32.83,33.126,341,0
+PSWD.US,D,20241011,000000,33.345,33.345,33.345,33.345,6,0
+PSWD.US,D,20241014,000000,33.35,33.35,33.29,33.29,314,0
+PSWD.US,D,20241015,000000,33.1169,33.1169,33.06,33.06,163,0
+PSWD.US,D,20241016,000000,33.25,33.25,33.25,33.25,34,0
+PSWD.US,D,20241017,000000,33,33,33,33,63,0
+PSWD.US,D,20241018,000000,33.22,33.22,33.22,33.22,51,0
+PSWD.US,D,20241021,000000,33.12,33.12,33.12,33.12,62,0
+PSWD.US,D,20241022,000000,32.84,32.84,32.84,32.84,37,0
+PSWD.US,D,20241023,000000,32.11,32.11,32.11,32.11,42,0
+PSWD.US,D,20241024,000000,32.2783,32.2783,32.2783,32.2783,50,0
+PSWD.US,D,20241025,000000,32.2819,32.2819,32.2819,32.2819,38,0
+PSWD.US,D,20241028,000000,32.47,32.47,32.47,32.47,12,0
+PSWD.US,D,20241029,000000,32.49,32.49,32.49,32.49,5,0
+PSWD.US,D,20241030,000000,32,32,32,32,22,0
+PSWD.US,D,20241031,000000,32.1,32.1,31.73,31.73,372,0
+PSWD.US,D,20241104,000000,31.641,31.641,31.641,31.641,38,0
+PSWD.US,D,20241105,000000,32.14,32.14,32.14,32.14,9,0
+PSWD.US,D,20241106,000000,32.96,33.49,32.96,33.2884,1621,0
+PSWD.US,D,20241107,000000,33.48,33.48,33.48,33.48,35,0
+PSWD.US,D,20241108,000000,33.53,33.61,33.53,33.61,403,0
+PSWD.US,D,20241112,000000,33.89,33.89,33.81,33.81,344,0
+PSWD.US,D,20241115,000000,33.03,33.03,33.03,33.03,141,0
+PSWD.US,D,20241118,000000,32.772,32.91,32.772,32.91,1110,0
+PSWD.US,D,20241119,000000,32.81,33.12,32.8099,33.12,2217,0
+PSWD.US,D,20241121,000000,33.85,33.85,33.7118,33.7118,494,0
+PSWD.US,D,20241122,000000,33.89,34.04,33.89,34.04,192,0
+PSWD.US,D,20241129,000000,34.32,34.45,34.32,34.38,1340,0
+PSWD.US,D,20241204,000000,35,35.42,35,35.42,183,0
+PSWD.US,D,20241206,000000,34.8781,34.89,34.8781,34.89,190,0
+PSWD.US,D,20241211,000000,34.55,34.69,34.3958,34.3958,3426,0
+PSWD.US,D,20241216,000000,33.92,34.2375,33.92,34.2375,303,0
+PSWD.US,D,20241223,000000,33.1,33.1,33.1,33.1,278,0
+PSWD.US,D,20241231,000000,32.85,32.85,32.78,32.78,119,0
+PSWD.US,D,20250102,000000,32.64,32.76,32.64,32.76,421,0
+PSWD.US,D,20250108,000000,32.54,32.86,32.54,32.86,318,0
+PSWD.US,D,20250113,000000,32.03,32.14,32,32.12,1909,0
+PSWD.US,D,20250114,000000,32.43,32.43,32.2916,32.2916,247,0
+PSWD.US,D,20250116,000000,32.98,33.11,32.98,33.02,718,0
+PSWD.US,D,20250117,000000,33.3,33.3,32.81,32.81,984,0
+PSWD.US,D,20250124,000000,34.19,34.19,33.98,33.98,154,0
+PSWD.US,D,20250128,000000,34.82,34.82,34.82,34.82,267,0
+PSWD.US,D,20250130,000000,35.12,35.12,34.99,34.99,202,0
+PSWD.US,D,20250131,000000,35.2365,35.2365,34.8291,34.8291,265,0
+PSWD.US,D,20250203,000000,34.4,34.7707,34.4,34.7707,584,0
+PSWD.US,D,20250205,000000,35.19,35.57,35.19,35.57,429,0
+PSWD.US,D,20250207,000000,35.5,35.57,35.435,35.57,620,0
+PSWD.US,D,20250212,000000,35.89,36.22,35.89,36.22,589,0
+PSWD.US,D,20250219,000000,36.97,36.97,36.9141,36.9141,314,0
+PSWD.US,D,20250224,000000,35.09,35.09,35.09,35.09,142,0
+PSWD.US,D,20250304,000000,33.66,34.2185,33.66,34.2185,235,0
+PSWD.US,D,20250314,000000,33.64,33.76,33.64,33.76,824,0
+PSWD.US,D,20250317,000000,34.56,34.56,34.3343,34.3343,228,0
+PSWD.US,D,20250318,000000,34.09,34.2442,34.09,34.2442,184,0
+PSWD.US,D,20250320,000000,34.08,34.08,33.89,33.89,543,0
+PSWD.US,D,20250321,000000,33.55,33.87,33.55,33.87,280,0
+PSWD.US,D,20250328,000000,33.55,33.55,33.08,33.08,478,0
+PSWD.US,D,20250402,000000,32.48,33.19,32.48,33.05,305,0
+PSWD.US,D,20250403,000000,32.19,32.19,31.71,31.71,899,0
+PSWD.US,D,20250404,000000,30.1,30.1,29.77,29.77,12960,0
+PSWD.US,D,20250408,000000,29.3899,29.3899,29.16,29.16,301,0
+PSWD.US,D,20250410,000000,31.1,31.76,31.1,31.5,963,0
+PSWD.US,D,20250414,000000,32.1,32.1,32.0157,32.0157,251,0
+PSWD.US,D,20250417,000000,31.8399,31.8399,31.74,31.74,319,0
+PSWD.US,D,20250421,000000,31.58,31.58,30.93,30.93,367,0
+PSWD.US,D,20250425,000000,32.5,32.86,32.5,32.86,476,0
+PSWD.US,D,20250428,000000,32.99,33.33,32.99,33.33,831,0
+PSWD.US,D,20250429,000000,33.9,33.9,33.7808,33.7808,389,0
+PSWD.US,D,20250501,000000,33.825,33.825,33.6595,33.6595,247,0
+PSWD.US,D,20250502,000000,34.41,34.4199,34.2501,34.2501,1046,0
+PSWD.US,D,20250505,000000,34.25,34.82,34.25,34.62,1280,0
+PSWD.US,D,20250507,000000,34.33,34.33,34.09,34.09,359,0
+PSWD.US,D,20250508,000000,34.11,34.54,34.11,34.54,188,0
+PSWD.US,D,20250509,000000,34.0212,34.12,33.94,33.94,448,0
+PSWD.US,D,20250513,000000,35.33,35.46,35.25,35.3,1098,0
+PSWD.US,D,20250514,000000,35.52,35.52,35.06,35.11,597,0
+PSWD.US,D,20250515,000000,34.81,34.89,34.81,34.89,227,0
+PSWD.US,D,20250516,000000,35.0803,35.37,35.0803,35.37,372,0
+PSWD.US,D,20250523,000000,35.0617,35.2,35.0617,35.2,159,0
+PSWD.US,D,20250529,000000,34.8,34.8,34.2608,34.46,3301,0
+PSWD.US,D,20250604,000000,35.71,35.7213,35.58,35.58,479,0
+PSWD.US,D,20250605,000000,35.53,35.75,35.53,35.75,475,0
+PSWD.US,D,20250606,000000,35.8901,35.91,35.8901,35.91,662,0
+PSWD.US,D,20250610,000000,35.94,36.02,35.94,35.94,592,0
+PSWD.US,D,20250611,000000,36.1899,36.1899,35.885,35.885,110,0
+PSWD.US,D,20250613,000000,35.38,35.38,35.27,35.27,293,0
+PSWD.US,D,20250616,000000,36.01,36.04,36.01,36.04,573,0
+PSWD.US,D,20250618,000000,35.9089,35.9089,35.7852,35.7852,648,0
+PSWD.US,D,20250620,000000,35.5302,35.5302,35.14,35.14,253,0
+PSWD.US,D,20250624,000000,36.188,36.188,36.17,36.17,277,0
+PSWD.US,D,20250626,000000,36.1871,36.52,36.1871,36.4547,1952,0
+PSWD.US,D,20250627,000000,36.54,36.54,36.51,36.51,1176,0
+PSWD.US,D,20250701,000000,36.3,36.33,36.3,36.33,1322,0
+PSWD.US,D,20250702,000000,36.3,36.32,36.3,36.32,307,0
+PSWD.US,D,20250703,000000,36.5,37.32,36.5,37.32,493,0
+PSWD.US,D,20250709,000000,37,37,36.995,36.995,291,0
+PSWD.US,D,20250710,000000,36.34,36.46,36.0359,36.0359,593,0
+PSWD.US,D,20250711,000000,35.98,35.98,35.385,35.385,501,0
+PSWD.US,D,20250714,000000,35.685,35.8602,35.685,35.7846,460,0
+PSWD.US,D,20250718,000000,36.4512,36.4512,36.34,36.34,335,0
+PSWD.US,D,20250721,000000,36.4,36.627,36.4,36.515,1315,0
+PSWD.US,D,20250722,000000,36.1294,36.33,36.1294,36.3182,448,0
+PSWD.US,D,20250723,000000,36.3494,36.6259,36.3494,36.6259,419,0
+PSWD.US,D,20250724,000000,36.4653,36.4786,36.42,36.4786,590,0
+PSWD.US,D,20250725,000000,36.59,36.7397,36.59,36.695,1894,0
+PSWD.US,D,20250728,000000,36.61,36.61,36.3917,36.3917,260,0
+PSWD.US,D,20250729,000000,36.51,36.51,36.388,36.388,715,0
+PSWD.US,D,20250731,000000,35.74,35.87,35.4374,35.4374,1044,0
+PSWD.US,D,20250805,000000,35.31,35.31,35.1335,35.1335,320,0
+PSWD.US,D,20250806,000000,35.17,35.4102,35.17,35.4102,254,0
+PSWD.US,D,20250807,000000,34.95,34.95,34.6809,34.6809,594,0
+PSWD.US,D,20250808,000000,34.3802,34.3802,34.0331,34.0331,1318,0
+PSWD.US,D,20250811,000000,34.33,34.343,33.9758,33.9758,581,0
+PSWD.US,D,20250812,000000,34.44,34.6552,34.44,34.6552,1125,0
+PSWD.US,D,20250813,000000,34.96,35.1072,34.96,35.1072,355,0
+PSWD.US,D,20250814,000000,34.75,34.75,34.31,34.339,1459,0
+PSWD.US,D,20250815,000000,34.5811,34.6006,34.5811,34.6006,192,0
+PSWD.US,D,20250818,000000,35.99,35.99,34.7854,34.7854,228,0
+PSWD.US,D,20250820,000000,34.81,34.8114,34.51,34.8114,2537,0
+PSWD.US,D,20250829,000000,35.9,35.9454,35.9,35.9454,217,0
+PSWD.US,D,20250902,000000,35.4102,35.4102,35.205,35.3098,328,0
+PSWD.US,D,20250915,000000,36.6744,36.7258,36.6744,36.7258,329,0
+PSWD.US,D,20250917,000000,37.07,37.07,36.84,36.8928,554,0
+PSWD.US,D,20250923,000000,37.75,37.9,37.2279,37.2279,1917,0
+PSWD.US,D,20250925,000000,37.12,37.3528,37.12,37.3528,881,0
+PSWD.US,D,20250929,000000,37.48,37.66,37.48,37.55,1181,0
+PSWD.US,D,20251003,000000,37.7113,37.7113,37.3101,37.3101,806,0
+PSWD.US,D,20251007,000000,37.394,37.394,36.73,36.8316,3092,0
+PSWD.US,D,20251009,000000,37.58,37.58,37.4752,37.4752,518,0
+PSWD.US,D,20251010,000000,36.81,36.81,36.0621,36.0621,580,0
+PSWD.US,D,20251014,000000,36.165,36.165,36.14,36.14,203,0
+PSWD.US,D,20251015,000000,36.06,36.206,36.03,36.206,2512,0
+PSWD.US,D,20251016,000000,36.31,36.31,35.8828,35.8828,502,0
+PSWD.US,D,20251017,000000,35.62,35.8492,35.62,35.8492,299,0
+PSWD.US,D,20251020,000000,36.06,36.6475,36.06,36.6475,2532,0
+PSWD.US,D,20251023,000000,36.42,36.9206,36.42,36.9206,207,0
+PSWD.US,D,20251024,000000,37.25,37.25,37.1658,37.1658,852,0
+PSWD.US,D,20251027,000000,37.4425,37.4425,37.3685,37.3685,1616,0
+PSWD.US,D,20251028,000000,37.36,37.6612,37.36,37.515,688,0
+PSWD.US,D,20251029,000000,36.3092,36.3389,35.85,35.9564,1148,0
+PSWD.US,D,20251030,000000,35.85,35.955,35.85,35.955,171,0
+PSWD.US,D,20251031,000000,36.02,36.2967,36.02,36.2967,1018,0
+PSWD.US,D,20251104,000000,35.49,35.49,35.405,35.405,3465,0
+PSWD.US,D,20251106,000000,35.26,35.585,35.26,35.585,834,0
+PSWD.US,D,20251107,000000,35.78,36.0775,35.78,36.0775,668,0
+PSWD.US,D,20251112,000000,36.92,36.92,36.1855,36.1855,1058,0
+PSWD.US,D,20251113,000000,35.5895,35.5895,35.3706,35.3706,321,0
+PSWD.US,D,20251114,000000,34.96,35.4299,34.96,35.2409,1387,0
+PSWD.US,D,20251118,000000,34.39,34.39,34.0105,34.2916,1182,0
+PSWD.US,D,20251120,000000,34.3,34.3001,33.4782,33.4782,762,0
+PSWD.US,D,20251121,000000,33.525,34.03,33.49,33.8553,3244,0
+PSWD.US,D,20251124,000000,34.33,34.33,34.2291,34.2291,235,0
+PSWD.US,D,20251125,000000,34.6607,34.7827,34.6607,34.7827,474,0
+PSWD.US,D,20251126,000000,34.43,34.4301,34.4237,34.4237,610,0
+PSWD.US,D,20251128,000000,34.52,34.5832,34.52,34.5832,483,0
+PSWD.US,D,20251203,000000,34.4385,34.8661,34.4385,34.8661,483,0
+PSWD.US,D,20251204,000000,35.023,35.023,34.9256,34.9256,244,0
+PSWD.US,D,20251209,000000,34.37,34.6915,34.37,34.6055,406,0
+PSWD.US,D,20251212,000000,34.62,34.62,34.5049,34.5049,519,0
+PSWD.US,D,20251215,000000,34.62,34.62,33.84,33.9383,1782,0
+PSWD.US,D,20251216,000000,33.84,33.9203,33.57,33.9203,868,0
+PSWD.US,D,20251217,000000,33.54,33.5401,33.3694,33.3694,442,0
+PSWD.US,D,20251219,000000,33.57,33.6203,33.51,33.6203,885,0
+PSWD.US,D,20251223,000000,33.56,33.61,33.51,33.61,964,0
+PSWD.US,D,20251230,000000,33.3,33.3357,33.3,33.3357,305,0
+PSWD.US,D,20251231,000000,33.22,33.22,33.0561,33.0561,774,0
+PSWD.US,D,20260102,000000,33.2,33.2,32.7306,32.7306,1060,0
+PSWD.US,D,20260105,000000,32.8278,33.32,32.8278,32.9988,2195,0
+PSWD.US,D,20260106,000000,33.1534,33.2582,33.1534,33.2582,381,0
+PSWD.US,D,20260107,000000,33.62,34.01,33.62,33.8919,917,0
+PSWD.US,D,20260109,000000,33.82,33.82,33.79,33.79,310,0
+PSWD.US,D,20260112,000000,34.05,34.1375,34.05,34.1375,501,0
+PSWD.US,D,20260116,000000,33.18,33.18,33.14,33.14,434,0
+PSWD.US,D,20260121,000000,32.84,32.8582,32.84,32.8582,257,0
+PSWD.US,D,20260123,000000,33.41,33.4606,33.41,33.4606,277,0
+PSWD.US,D,20260127,000000,34.63,34.63,34.6,34.6,684,0
+PSWD.US,D,20260128,000000,34.44,34.44,34.3625,34.3718,575,0
+PSWD.US,D,20260129,000000,32.93,33.3411,32.93,33.3411,529,0
+PSWD.US,D,20260202,000000,33.1,33.1,33.091,33.0974,432,0
+PSWD.US,D,20260203,000000,31.52,31.8208,31.52,31.8208,650,0
+PSWD.US,D,20260204,000000,30.86,31.3795,30.86,31.324,1185,0
+PSWD.US,D,20260205,000000,31.36,31.36,30.5842,30.5842,256,0
+PSWD.US,D,20260209,000000,31.49,32.0531,31.49,32.0531,923,0
+PSWD.US,D,20260210,000000,32.23,32.6301,32.23,32.4501,680,0
+PSWD.US,D,20260213,000000,32.66,32.6974,32.66,32.6974,316,0
+PSWD.US,D,20260217,000000,32.59,32.59,32.0873,32.0873,417,0
+PSWD.US,D,20260218,000000,32,32,32,32,289,0
diff --git a/daily/us/nasdaq etfs/pth.us.txt b/daily/us/nasdaq etfs/pth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed3201ad7a8050141baf227a1b16ba9925c130c2
--- /dev/null
+++ b/daily/us/nasdaq etfs/pth.us.txt	
@@ -0,0 +1,4863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTH.US,D,20061012,000000,8.186,8.18933,8.17267,8.17933,25866,0
+PTH.US,D,20061013,000000,8.22533,8.22533,8.18933,8.209,10956,0
+PTH.US,D,20061016,000000,8.24833,8.24833,8.23833,8.23833,5781,0
+PTH.US,D,20061017,000000,8.18933,8.199,8.17267,8.199,10041,0
+PTH.US,D,20061018,000000,8.28133,8.28133,8.21533,8.23833,131766,0
+PTH.US,D,20061019,000000,8.27467,8.27467,8.24833,8.24833,6090,0
+PTH.US,D,20061020,000000,8.278,8.29433,8.26467,8.28767,7302,0
+PTH.US,D,20061023,000000,8.268,8.32067,8.268,8.29433,38337,0
+PTH.US,D,20061024,000000,8.28133,8.301,8.245,8.25167,16128,0
+PTH.US,D,20061025,000000,8.222,8.222,8.19567,8.19567,35607,0
+PTH.US,D,20061026,000000,8.28133,8.29767,8.268,8.29767,12477,0
+PTH.US,D,20061027,000000,8.26133,8.35333,8.26133,8.35333,76683,0
+PTH.US,D,20061030,000000,8.29767,8.29767,8.24833,8.27467,4869,0
+PTH.US,D,20061031,000000,8.314,8.314,8.232,8.232,14610,0
+PTH.US,D,20061101,000000,8.291,8.291,8.12033,8.12033,53556,0
+PTH.US,D,20061102,000000,8.17267,8.19567,8.17267,8.19567,31647,0
+PTH.US,D,20061103,000000,8.21533,8.21533,8.16933,8.16933,3651,0
+PTH.US,D,20061106,000000,8.314,8.314,8.314,8.314,912,0
+PTH.US,D,20061107,000000,8.37333,8.40933,8.37333,8.39933,277218,0
+PTH.US,D,20061108,000000,8.32733,8.33367,8.27467,8.314,99204,0
+PTH.US,D,20061109,000000,8.30433,8.30433,8.17933,8.17933,609,0
+PTH.US,D,20061110,000000,8.19567,8.222,8.19567,8.222,62688,0
+PTH.US,D,20061113,000000,8.26467,8.26467,8.26467,8.26467,3045,0
+PTH.US,D,20061114,000000,8.24833,8.29433,8.23833,8.29433,45342,0
+PTH.US,D,20061115,000000,8.38633,8.38633,8.383,8.383,1215,0
+PTH.US,D,20061116,000000,8.406,8.406,8.37967,8.39933,8517,0
+PTH.US,D,20061117,000000,8.35667,8.37,8.347,8.37,4260,0
+PTH.US,D,20061120,000000,8.38633,8.39933,8.34367,8.34367,3957,0
+PTH.US,D,20061121,000000,8.35033,8.35033,8.32067,8.32067,2742,0
+PTH.US,D,20061122,000000,8.33033,8.35033,8.31067,8.347,11565,0
+PTH.US,D,20061124,000000,8.314,8.32733,8.314,8.32733,1215,0
+PTH.US,D,20061127,000000,8.222,8.222,8.20233,8.20233,2133,0
+PTH.US,D,20061128,000000,8.209,8.232,8.186,8.21867,13998,0
+PTH.US,D,20061129,000000,8.24833,8.278,8.22533,8.25833,6999,0
+PTH.US,D,20061201,000000,8.29767,8.347,8.29433,8.347,372471,0
+PTH.US,D,20061204,000000,8.39633,8.43233,8.39633,8.43233,9435,0
+PTH.US,D,20061205,000000,8.41933,8.45867,8.41933,8.45867,3957,0
+PTH.US,D,20061206,000000,8.44567,8.48833,8.44567,8.48833,8517,0
+PTH.US,D,20061207,000000,8.48167,8.49167,8.475,8.475,3651,0
+PTH.US,D,20061208,000000,8.48833,8.49167,8.47833,8.49167,2436,0
+PTH.US,D,20061211,000000,8.498,8.498,8.48167,8.498,1824,0
+PTH.US,D,20061212,000000,8.47833,8.47833,8.47833,8.47833,303,0
+PTH.US,D,20061213,000000,8.498,8.498,8.48167,8.48167,6090,0
+PTH.US,D,20061214,000000,8.49167,8.521,8.49167,8.498,37122,0
+PTH.US,D,20061215,000000,8.52433,8.52433,8.51467,8.51467,12171,0
+PTH.US,D,20061218,000000,8.53767,8.54067,8.49167,8.49467,3348,0
+PTH.US,D,20061219,000000,8.47833,8.508,8.47833,8.508,8517,0
+PTH.US,D,20061220,000000,8.55733,8.55733,8.53767,8.55067,1824,0
+PTH.US,D,20061221,000000,8.53433,8.53433,8.53433,8.53433,1215,0
+PTH.US,D,20061222,000000,8.49467,8.531,8.49467,8.508,9126,0
+PTH.US,D,20061226,000000,8.49167,8.53433,8.49167,8.53433,4260,0
+PTH.US,D,20061227,000000,8.567,8.57367,8.56067,8.57033,16431,0
+PTH.US,D,20061228,000000,8.55067,8.55067,8.55067,8.55067,303,0
+PTH.US,D,20061229,000000,8.55067,8.56067,8.51767,8.51767,7605,0
+PTH.US,D,20070103,000000,8.57033,8.58667,8.521,8.52433,9126,0
+PTH.US,D,20070104,000000,8.51467,8.577,8.51467,8.56367,6696,0
+PTH.US,D,20070105,000000,8.49467,8.51133,8.49467,8.51133,9738,0
+PTH.US,D,20070108,000000,8.50133,8.54733,8.50133,8.54733,609,0
+PTH.US,D,20070109,000000,8.567,8.567,8.521,8.531,12171,0
+PTH.US,D,20070110,000000,8.521,8.544,8.521,8.544,1215,0
+PTH.US,D,20070111,000000,8.59333,8.659,8.59333,8.659,21606,0
+PTH.US,D,20070112,000000,8.72167,8.72467,8.72167,8.72467,4869,0
+PTH.US,D,20070116,000000,8.78067,8.784,8.76433,8.76767,29517,0
+PTH.US,D,20070117,000000,8.79067,8.83667,8.78733,8.81367,20694,0
+PTH.US,D,20070118,000000,8.784,8.79067,8.75433,8.77733,11868,0
+PTH.US,D,20070119,000000,8.77733,8.80033,8.77733,8.79067,27693,0
+PTH.US,D,20070122,000000,8.78067,8.78067,8.76767,8.774,6696,0
+PTH.US,D,20070123,000000,8.751,8.80367,8.751,8.78067,3957,0
+PTH.US,D,20070124,000000,8.81033,8.84,8.81033,8.83667,31956,0
+PTH.US,D,20070125,000000,8.85633,8.85633,8.794,8.794,11259,0
+PTH.US,D,20070126,000000,8.751,8.78733,8.751,8.784,17346,0
+PTH.US,D,20070129,000000,8.817,8.84,8.81367,8.82333,16128,0
+PTH.US,D,20070130,000000,8.85633,8.889,8.843,8.889,11565,0
+PTH.US,D,20070131,000000,8.899,8.95833,8.899,8.95167,24648,0
+PTH.US,D,20070201,000000,8.991,9.024,8.968,9.024,23733,0
+PTH.US,D,20070202,000000,9.04033,9.04033,9.01067,9.01067,13998,0
+PTH.US,D,20070205,000000,9.02067,9.04033,9.02067,9.03033,2742,0
+PTH.US,D,20070206,000000,9.04033,9.04367,9.02067,9.04367,15825,0
+PTH.US,D,20070207,000000,9.08967,9.08967,9.06,9.07,9126,0
+PTH.US,D,20070208,000000,9.106,9.12567,9.08967,9.10933,41991,0
+PTH.US,D,20070209,000000,9.106,9.106,9.047,9.05333,95244,0
+PTH.US,D,20070212,000000,9.083,9.083,9.05333,9.05667,16734,0
+PTH.US,D,20070213,000000,9.10267,9.10267,9.06667,9.09633,65730,0
+PTH.US,D,20070214,000000,9.11933,9.139,9.09633,9.11933,29214,0
+PTH.US,D,20070215,000000,9.162,9.23433,9.162,9.231,88251,0
+PTH.US,D,20070216,000000,9.22433,9.24067,9.208,9.24067,34083,0
+PTH.US,D,20070220,000000,9.244,9.28667,9.208,9.28367,23733,0
+PTH.US,D,20070221,000000,9.27367,9.27367,9.23433,9.26033,102246,0
+PTH.US,D,20070222,000000,9.28367,9.28367,9.23733,9.267,33474,0
+PTH.US,D,20070223,000000,9.21133,9.231,9.18833,9.231,29517,0
+PTH.US,D,20070226,000000,9.20467,9.20467,9.16533,9.185,18261,0
+PTH.US,D,20070227,000000,9.047,9.07333,8.88267,8.912,106506,0
+PTH.US,D,20070228,000000,8.863,8.96133,8.863,8.93833,53556,0
+PTH.US,D,20070301,000000,8.73133,8.945,8.73133,8.91867,25560,0
+PTH.US,D,20070302,000000,8.87933,8.886,8.78733,8.78733,59340,0
+PTH.US,D,20070305,000000,8.702,8.751,8.68867,8.68867,55992,0
+PTH.US,D,20070306,000000,8.76433,8.80033,8.72467,8.794,12171,0
+PTH.US,D,20070307,000000,8.76767,8.77733,8.75433,8.75767,15216,0
+PTH.US,D,20070308,000000,8.863,8.863,8.797,8.807,54162,0
+PTH.US,D,20070309,000000,8.866,8.866,8.81033,8.83333,10653,0
+PTH.US,D,20070312,000000,8.85633,8.889,8.84,8.889,11259,0
+PTH.US,D,20070313,000000,8.853,8.853,8.71833,8.74467,15216,0
+PTH.US,D,20070314,000000,8.74133,8.748,8.66567,8.728,7302,0
+PTH.US,D,20070315,000000,8.77733,8.81367,8.75767,8.774,23124,0
+PTH.US,D,20070316,000000,8.80367,8.843,8.794,8.81033,16734,0
+PTH.US,D,20070319,000000,8.85633,8.94167,8.85633,8.94167,17346,0
+PTH.US,D,20070320,000000,8.90233,8.922,8.90233,8.922,4260,0
+PTH.US,D,20070321,000000,8.90233,9.03033,8.90233,9.03033,8823,0
+PTH.US,D,20070322,000000,9.05033,9.06667,9.03033,9.06333,22821,0
+PTH.US,D,20070323,000000,9.07333,9.083,9.06333,9.07967,8517,0
+PTH.US,D,20070326,000000,9.139,9.139,9.11267,9.13567,6090,0
+PTH.US,D,20070327,000000,9.09633,9.10267,9.06,9.09633,12780,0
+PTH.US,D,20070328,000000,9.05667,9.06333,9.00733,9.03033,18867,0
+PTH.US,D,20070329,000000,9.04367,9.05033,8.991,8.99767,15519,0
+PTH.US,D,20070330,000000,9.07967,9.07967,9.02067,9.06667,55689,0
+PTH.US,D,20070402,000000,9.07633,9.116,9.07633,9.11267,27084,0
+PTH.US,D,20070403,000000,9.221,9.323,9.221,9.25067,50820,0
+PTH.US,D,20070404,000000,9.254,9.267,9.23433,9.25733,10653,0
+PTH.US,D,20070405,000000,9.26367,9.336,9.26367,9.336,17649,0
+PTH.US,D,20070409,000000,9.34267,9.34267,9.31633,9.33267,21606,0
+PTH.US,D,20070410,000000,9.359,9.39533,9.359,9.38533,3759978,0
+PTH.US,D,20070411,000000,9.41833,9.41833,9.3,9.33933,522798,0
+PTH.US,D,20070412,000000,9.336,9.40167,9.323,9.40167,123240,0
+PTH.US,D,20070413,000000,9.46433,9.474,9.41167,9.474,143934,0
+PTH.US,D,20070416,000000,9.53333,9.56267,9.52,9.55967,146676,0
+PTH.US,D,20070417,000000,9.599,9.599,9.56267,9.56933,145152,0
+PTH.US,D,20070418,000000,9.53667,9.55967,9.51033,9.53967,41382,0
+PTH.US,D,20070419,000000,9.49067,9.53,9.45433,9.50033,38646,0
+PTH.US,D,20070420,000000,9.55967,9.58267,9.53,9.58267,110460,0
+PTH.US,D,20070423,000000,9.56933,9.56933,9.53,9.543,54777,0
+PTH.US,D,20070424,000000,9.53333,9.57267,9.507,9.54633,84294,0
+PTH.US,D,20070425,000000,9.52,9.56267,9.49067,9.55967,79422,0
+PTH.US,D,20070426,000000,9.59567,9.599,9.497,9.54633,151239,0
+PTH.US,D,20070427,000000,9.51367,9.52667,9.497,9.52,26781,0
+PTH.US,D,20070430,000000,9.48733,9.48733,9.405,9.405,99510,0
+PTH.US,D,20070501,000000,9.39867,9.44767,9.37233,9.43467,78513,0
+PTH.US,D,20070502,000000,9.47067,9.566,9.461,9.54967,25866,0
+PTH.US,D,20070503,000000,9.553,9.59567,9.553,9.56267,60861,0
+PTH.US,D,20070504,000000,9.56267,9.589,9.553,9.589,37731,0
+PTH.US,D,20070507,000000,9.62867,9.62867,9.57933,9.59233,40776,0
+PTH.US,D,20070508,000000,9.566,9.60567,9.53,9.59567,71814,0
+PTH.US,D,20070509,000000,9.58567,9.62867,9.576,9.59233,11259,0
+PTH.US,D,20070510,000000,9.55967,9.59567,9.50367,9.50367,75468,0
+PTH.US,D,20070511,000000,9.49367,9.55633,9.49067,9.55633,31956,0
+PTH.US,D,20070514,000000,9.566,9.56933,9.51033,9.52333,25866,0
+PTH.US,D,20070515,000000,9.53967,9.56267,9.47067,9.48067,21303,0
+PTH.US,D,20070516,000000,9.52333,9.553,9.49067,9.543,260181,0
+PTH.US,D,20070517,000000,9.52667,9.52667,9.484,9.49367,35301,0
+PTH.US,D,20070518,000000,9.48067,9.53967,9.46433,9.51667,83988,0
+PTH.US,D,20070521,000000,9.566,9.622,9.55967,9.60867,135720,0
+PTH.US,D,20070522,000000,9.612,9.67467,9.59233,9.64167,62079,0
+PTH.US,D,20070523,000000,9.69767,9.70733,9.632,9.645,39561,0
+PTH.US,D,20070524,000000,9.645,9.668,9.55967,9.56933,42909,0
+PTH.US,D,20070525,000000,9.58567,9.61533,9.58567,9.612,11868,0
+PTH.US,D,20070529,000000,9.62533,9.645,9.60567,9.61867,19476,0
+PTH.US,D,20070530,000000,9.589,9.612,9.566,9.60233,9126,0
+PTH.US,D,20070531,000000,9.645,9.645,9.59567,9.632,22821,0
+PTH.US,D,20070601,000000,9.658,9.66133,9.62867,9.65467,13389,0
+PTH.US,D,20070604,000000,9.65167,9.66133,9.645,9.64833,23124,0
+PTH.US,D,20070605,000000,9.645,9.645,9.576,9.589,12171,0
+PTH.US,D,20070606,000000,9.55967,9.55967,9.497,9.51033,24951,0
+PTH.US,D,20070607,000000,9.48067,9.49067,9.382,9.392,60255,0
+PTH.US,D,20070608,000000,9.336,9.43133,9.33267,9.42467,51429,0
+PTH.US,D,20070611,000000,9.44133,9.461,9.39867,9.43467,50511,0
+PTH.US,D,20070612,000000,9.428,9.45433,9.392,9.40833,51123,0
+PTH.US,D,20070613,000000,9.392,9.43467,9.359,9.40833,18261,0
+PTH.US,D,20070614,000000,9.43133,9.474,9.405,9.405,27996,0
+PTH.US,D,20070615,000000,9.52333,9.543,9.507,9.51367,12780,0
+PTH.US,D,20070618,000000,9.50033,9.52,9.47067,9.474,19173,0
+PTH.US,D,20070619,000000,9.438,9.497,9.438,9.497,40167,0
+PTH.US,D,20070620,000000,9.48733,9.773,9.43467,9.773,15825,0
+PTH.US,D,20070621,000000,9.48067,9.48067,9.33933,9.43133,50820,0
+PTH.US,D,20070622,000000,9.41833,9.41833,9.313,9.32633,68772,0
+PTH.US,D,20070625,000000,9.336,9.40167,9.267,9.27033,41688,0
+PTH.US,D,20070626,000000,9.346,9.37867,9.30633,9.31633,36516,0
+PTH.US,D,20070627,000000,9.31967,9.45767,9.31967,9.45767,48081,0
+PTH.US,D,20070628,000000,9.461,9.507,9.461,9.48067,23430,0
+PTH.US,D,20070629,000000,9.507,9.53,9.41833,9.41833,23124,0
+PTH.US,D,20070702,000000,9.46433,9.52667,9.46433,9.52667,12780,0
+PTH.US,D,20070703,000000,9.55633,9.58267,9.553,9.576,19476,0
+PTH.US,D,20070705,000000,9.57933,9.59567,9.53967,9.59567,42294,0
+PTH.US,D,20070706,000000,9.55967,9.65167,9.55967,9.622,10041,0
+PTH.US,D,20070709,000000,9.61867,9.632,9.57267,9.61533,32541,0
+PTH.US,D,20070710,000000,9.566,9.57267,9.484,9.484,84294,0
+PTH.US,D,20070711,000000,9.51667,9.543,9.47733,9.543,55383,0
+PTH.US,D,20070712,000000,9.58267,9.678,9.58267,9.678,69990,0
+PTH.US,D,20070713,000000,9.64833,9.67467,9.61867,9.668,76683,0
+PTH.US,D,20070716,000000,9.645,9.668,9.62533,9.645,13998,0
+PTH.US,D,20070717,000000,9.645,9.678,9.62867,9.62867,42294,0
+PTH.US,D,20070718,000000,9.60567,9.612,9.54967,9.612,31956,0
+PTH.US,D,20070719,000000,9.59233,9.622,9.57933,9.59233,55689,0
+PTH.US,D,20070720,000000,9.599,9.599,9.51033,9.553,19476,0
+PTH.US,D,20070723,000000,9.566,9.635,9.55633,9.58567,22821,0
+PTH.US,D,20070724,000000,9.56267,9.63833,9.45767,9.461,37428,0
+PTH.US,D,20070725,000000,9.53,9.53,9.451,9.49367,68466,0
+PTH.US,D,20070726,000000,9.37533,9.43133,9.29333,9.32633,71814,0
+PTH.US,D,20070727,000000,9.29667,9.33933,9.14233,9.14233,33777,0
+PTH.US,D,20070730,000000,9.18833,9.29667,9.17833,9.28367,22518,0
+PTH.US,D,20070731,000000,9.31633,9.35267,9.185,9.185,58122,0
+PTH.US,D,20070801,000000,9.26033,9.34933,9.15533,9.27033,83379,0
+PTH.US,D,20070802,000000,9.34267,9.37533,9.32933,9.369,15825,0
+PTH.US,D,20070803,000000,9.34267,9.37867,9.20467,9.208,18867,0
+PTH.US,D,20070806,000000,9.25733,9.40167,9.22767,9.40167,73944,0
+PTH.US,D,20070807,000000,9.38533,9.44767,9.33267,9.38533,41382,0
+PTH.US,D,20070808,000000,9.40167,9.40833,9.254,9.346,123543,0
+PTH.US,D,20070809,000000,9.23433,9.23433,9.05333,9.05333,66336,0
+PTH.US,D,20070810,000000,8.98767,9.27367,8.92867,9.22767,45645,0
+PTH.US,D,20070813,000000,9.313,9.36567,9.28033,9.29333,43824,0
+PTH.US,D,20070814,000000,9.32933,9.33267,9.21767,9.21767,37731,0
+PTH.US,D,20070815,000000,9.20467,9.277,9.129,9.129,34083,0
+PTH.US,D,20070816,000000,9.152,9.152,9.00733,9.116,106506,0
+PTH.US,D,20070817,000000,9.36567,9.37233,9.18167,9.254,1697406,0
+PTH.US,D,20070820,000000,9.27033,9.313,9.23733,9.29333,98289,0
+PTH.US,D,20070821,000000,9.28367,9.31967,9.24733,9.29,33171,0
+PTH.US,D,20070822,000000,9.359,9.39533,9.32633,9.382,80946,0
+PTH.US,D,20070823,000000,9.47067,9.47067,9.33933,9.359,145152,0
+PTH.US,D,20070824,000000,9.369,9.46767,9.369,9.46433,59949,0
+PTH.US,D,20070827,000000,9.43467,9.438,9.392,9.39867,12780,0
+PTH.US,D,20070828,000000,9.35267,9.35267,9.231,9.24067,126285,0
+PTH.US,D,20070829,000000,9.267,9.369,9.24733,9.369,27693,0
+PTH.US,D,20070830,000000,9.336,9.39867,9.336,9.35267,66948,0
+PTH.US,D,20070831,000000,9.37233,9.428,9.359,9.41167,24648,0
+PTH.US,D,20070904,000000,9.415,9.497,9.415,9.47733,44127,0
+PTH.US,D,20070905,000000,9.43467,9.44133,9.39533,9.39867,28911,0
+PTH.US,D,20070906,000000,9.40833,9.46767,9.39533,9.46767,20085,0
+PTH.US,D,20070907,000000,9.42467,9.42467,9.36233,9.37533,18564,0
+PTH.US,D,20070910,000000,9.392,9.405,9.30967,9.359,56904,0
+PTH.US,D,20070911,000000,9.43467,9.484,9.41167,9.484,32259,0
+PTH.US,D,20070912,000000,9.48067,9.53333,9.461,9.484,328038,0
+PTH.US,D,20070913,000000,9.497,9.53,9.46767,9.484,46866,0
+PTH.US,D,20070914,000000,9.428,9.45433,9.405,9.44467,38949,0
+PTH.US,D,20070917,000000,9.438,9.438,9.36233,9.40167,18564,0
+PTH.US,D,20070918,000000,9.451,9.589,9.43133,9.55967,468930,0
+PTH.US,D,20070919,000000,9.632,9.681,9.60867,9.62533,28911,0
+PTH.US,D,20070920,000000,9.622,9.645,9.57933,9.58567,24036,0
+PTH.US,D,20070921,000000,9.645,9.65167,9.59567,9.59567,27996,0
+PTH.US,D,20070924,000000,9.59567,9.62533,9.566,9.57933,36210,0
+PTH.US,D,20070925,000000,9.54633,9.60233,9.54633,9.58567,38646,0
+PTH.US,D,20070926,000000,9.61533,9.67133,9.61533,9.66467,43824,0
+PTH.US,D,20070927,000000,9.678,9.704,9.658,9.704,29823,0
+PTH.US,D,20070928,000000,9.69767,9.69767,9.632,9.65167,34083,0
+PTH.US,D,20071001,000000,9.73033,9.75333,9.71067,9.74367,54468,0
+PTH.US,D,20071002,000000,9.75667,9.75667,9.72067,9.75,9126,0
+PTH.US,D,20071003,000000,9.74033,9.747,9.72067,9.747,9435,0
+PTH.US,D,20071004,000000,9.76,9.773,9.737,9.74033,38337,0
+PTH.US,D,20071005,000000,9.783,9.86833,9.783,9.829,27084,0
+PTH.US,D,20071008,000000,9.829,10.0427,9.783,9.852,25560,0
+PTH.US,D,20071009,000000,9.862,9.908,9.852,9.90467,26781,0
+PTH.US,D,20071010,000000,9.89467,9.931,9.89133,9.92433,16128,0
+PTH.US,D,20071011,000000,9.957,9.957,9.78633,9.83233,28605,0
+PTH.US,D,20071012,000000,9.816,9.87833,9.816,9.83233,42294,0
+PTH.US,D,20071015,000000,9.842,9.842,9.704,9.75667,13083,0
+PTH.US,D,20071016,000000,9.75,9.75,9.71067,9.71067,22518,0
+PTH.US,D,20071017,000000,9.77967,9.816,9.737,9.76333,12780,0
+PTH.US,D,20071018,000000,9.839,9.87833,9.819,9.819,20085,0
+PTH.US,D,20071019,000000,9.75,9.76333,9.65167,9.678,31647,0
+PTH.US,D,20071022,000000,9.553,9.668,9.553,9.658,48690,0
+PTH.US,D,20071023,000000,9.77967,9.783,9.68767,9.783,52644,0
+PTH.US,D,20071024,000000,9.747,9.747,9.60233,9.681,18564,0
+PTH.US,D,20071025,000000,9.53,9.68767,9.51033,9.68767,370641,0
+PTH.US,D,20071026,000000,9.69433,9.69433,9.576,9.60233,48690,0
+PTH.US,D,20071029,000000,9.645,9.658,9.60233,9.61533,33777,0
+PTH.US,D,20071030,000000,9.63833,9.668,9.612,9.64833,111987,0
+PTH.US,D,20071031,000000,9.72067,9.773,9.691,9.773,23430,0
+PTH.US,D,20071101,000000,9.74367,9.77,9.658,9.66467,54162,0
+PTH.US,D,20071102,000000,9.65467,9.668,9.59567,9.64833,27084,0
+PTH.US,D,20071105,000000,9.61867,9.681,9.60567,9.64833,49905,0
+PTH.US,D,20071106,000000,10.2003,10.2003,9.635,9.75333,31344,0
+PTH.US,D,20071107,000000,9.691,9.714,9.58267,9.59233,75165,0
+PTH.US,D,20071108,000000,9.635,9.681,9.53667,9.66133,17649,0
+PTH.US,D,20071109,000000,9.58567,9.645,9.56933,9.58567,25254,0
+PTH.US,D,20071112,000000,9.56933,9.65467,9.56933,9.58267,6696,0
+PTH.US,D,20071113,000000,9.61867,9.65467,9.54633,9.645,49602,0
+PTH.US,D,20071114,000000,9.727,9.727,9.61533,9.61867,27996,0
+PTH.US,D,20071115,000000,9.622,9.66133,9.59233,9.59233,38337,0
+PTH.US,D,20071116,000000,9.61533,9.64167,9.56933,9.622,28302,0
+PTH.US,D,20071119,000000,9.589,9.60867,9.54633,9.59233,52947,0
+PTH.US,D,20071120,000000,9.691,9.691,9.49367,9.56267,59643,0
+PTH.US,D,20071121,000000,9.53333,9.53333,9.392,9.392,31041,0
+PTH.US,D,20071123,000000,9.415,9.507,9.415,9.48733,13389,0
+PTH.US,D,20071126,000000,9.632,9.632,9.41833,9.41833,19611,0
+PTH.US,D,20071127,000000,9.589,9.589,9.45433,9.52667,32616,0
+PTH.US,D,20071128,000000,9.645,9.714,9.61533,9.714,39252,0
+PTH.US,D,20071129,000000,9.66133,9.76,9.66133,9.73367,29823,0
+PTH.US,D,20071130,000000,9.77633,9.793,9.73033,9.737,18261,0
+PTH.US,D,20071203,000000,9.72067,9.75333,9.681,9.69433,28302,0
+PTH.US,D,20071204,000000,9.65167,9.73367,9.65167,9.67467,32865,0
+PTH.US,D,20071205,000000,9.66133,9.796,9.66133,9.77633,31032,0
+PTH.US,D,20071206,000000,9.806,9.921,9.806,9.88833,53859,0
+PTH.US,D,20071207,000000,9.94067,9.94067,9.88833,9.921,136635,0
+PTH.US,D,20071210,000000,9.921,9.967,9.91433,9.96033,76380,0
+PTH.US,D,20071211,000000,9.97367,9.98333,9.819,9.83567,54777,0
+PTH.US,D,20071212,000000,10.184,10.184,9.75,9.842,35451,0
+PTH.US,D,20071213,000000,9.829,9.908,9.796,9.89133,38646,0
+PTH.US,D,20071214,000000,9.81267,9.908,9.81267,9.81267,19476,0
+PTH.US,D,20071217,000000,9.73367,9.78967,9.67467,9.67467,61530,0
+PTH.US,D,20071218,000000,9.724,9.76333,9.658,9.73033,19779,0
+PTH.US,D,20071219,000000,9.783,9.81267,9.714,9.76667,39561,0
+PTH.US,D,20071220,000000,9.816,9.87167,9.78633,9.85533,18261,0
+PTH.US,D,20071221,000000,9.78633,10.046,9.78633,10.0427,29517,0
+PTH.US,D,20071224,000000,10.026,10.0787,10.026,10.069,72660,0
+PTH.US,D,20071226,000000,10.059,10.105,10.036,10.092,76074,0
+PTH.US,D,20071227,000000,10.1313,10.1313,9.96367,9.96367,56904,0
+PTH.US,D,20071228,000000,9.96367,10.0197,9.92433,9.96367,96771,0
+PTH.US,D,20071231,000000,9.90133,9.96367,9.865,9.88167,38646,0
+PTH.US,D,20080102,000000,9.829,9.934,9.75667,9.819,68466,0
+PTH.US,D,20080103,000000,9.83233,9.89133,9.806,9.82567,23124,0
+PTH.US,D,20080104,000000,9.80933,9.816,9.737,9.737,45342,0
+PTH.US,D,20080107,000000,9.77967,9.93733,9.77967,9.931,50547,0
+PTH.US,D,20080108,000000,10.0097,10.0623,9.89467,9.90467,1939476,0
+PTH.US,D,20080109,000000,9.95067,10.0427,9.91433,10.0427,244005,0
+PTH.US,D,20080110,000000,9.96033,10.7523,9.954,10.013,482625,0
+PTH.US,D,20080111,000000,9.954,10.0427,9.954,10.0063,101334,0
+PTH.US,D,20080114,000000,10.092,10.092,9.97033,10.0557,294264,0
+PTH.US,D,20080115,000000,9.967,10.0163,9.91433,9.954,132372,0
+PTH.US,D,20080116,000000,9.934,10.1117,9.934,10.0427,337776,0
+PTH.US,D,20080117,000000,10.1347,10.1347,9.87833,9.91767,114420,0
+PTH.US,D,20080118,000000,10.0493,10.0493,9.701,9.75333,189255,0
+PTH.US,D,20080122,000000,9.382,9.56267,9.382,9.461,86118,0
+PTH.US,D,20080123,000000,9.21133,9.359,9.06667,9.35267,194247,0
+PTH.US,D,20080124,000000,9.36233,9.37867,9.231,9.26033,93534,0
+PTH.US,D,20080125,000000,9.31967,9.31967,9.12233,9.16833,85437,0
+PTH.US,D,20080128,000000,9.20133,9.26033,9.07967,9.244,140892,0
+PTH.US,D,20080129,000000,9.29667,9.33933,9.25733,9.31633,118071,0
+PTH.US,D,20080130,000000,9.162,9.41167,9.162,9.20467,136197,0
+PTH.US,D,20080131,000000,9.09933,9.31967,9.09933,9.17167,100119,0
+PTH.US,D,20080201,000000,9.26033,9.359,9.22433,9.346,168282,0
+PTH.US,D,20080204,000000,9.43467,9.43467,9.31967,9.32633,53859,0
+PTH.US,D,20080205,000000,9.20133,9.244,9.14867,9.152,33474,0
+PTH.US,D,20080206,000000,9.23433,9.24733,9.12567,9.13233,68466,0
+PTH.US,D,20080207,000000,9.185,9.18833,9.04367,9.13567,194751,0
+PTH.US,D,20080208,000000,9.12567,9.14533,9.07,9.10933,68466,0
+PTH.US,D,20080211,000000,9.13567,9.13567,8.99433,9.08633,72423,0
+PTH.US,D,20080212,000000,9.09933,9.175,9.06,9.139,83073,0
+PTH.US,D,20080213,000000,9.208,9.208,9.106,9.162,95340,0
+PTH.US,D,20080214,000000,9.198,9.198,9.06333,9.06667,80031,0
+PTH.US,D,20080215,000000,9.05033,9.07967,9.001,9.07967,66336,0
+PTH.US,D,20080219,000000,9.29,9.29,9.07333,9.10267,101028,0
+PTH.US,D,20080220,000000,8.912,9.152,8.912,9.116,67554,0
+PTH.US,D,20080221,000000,9.20133,9.20133,9.001,9.001,132090,0
+PTH.US,D,20080222,000000,9.06667,9.06667,8.909,8.98433,66108,0
+PTH.US,D,20080225,000000,9.05667,9.14233,9.04033,9.12567,123240,0
+PTH.US,D,20080226,000000,9.15533,9.231,9.129,9.198,100119,0
+PTH.US,D,20080227,000000,9.17167,9.25733,9.17167,9.20467,87336,0
+PTH.US,D,20080228,000000,9.13567,9.13567,9.06,9.06667,169527,0
+PTH.US,D,20080229,000000,8.89233,9.004,8.79067,8.79067,103020,0
+PTH.US,D,20080303,000000,8.751,8.87933,8.751,8.85967,62292,0
+PTH.US,D,20080304,000000,8.85633,8.863,8.784,8.82333,139473,0
+PTH.US,D,20080305,000000,8.85967,8.876,8.76433,8.82667,87969,0
+PTH.US,D,20080306,000000,8.75767,8.807,8.60667,8.60967,120729,0
+PTH.US,D,20080307,000000,8.567,8.61633,8.429,8.508,148809,0
+PTH.US,D,20080310,000000,8.554,8.554,8.38967,8.393,79728,0
+PTH.US,D,20080311,000000,8.485,8.485,8.071,8.19567,147153,0
+PTH.US,D,20080312,000000,8.14967,8.28133,7.74567,8.18267,568176,0
+PTH.US,D,20080313,000000,8.13667,8.35033,8.12667,8.34367,46866,0
+PTH.US,D,20080314,000000,8.35333,8.35333,8.11033,8.186,95859,0
+PTH.US,D,20080317,000000,8.107,8.19567,8.08067,8.08067,129990,0
+PTH.US,D,20080318,000000,8.20233,8.31067,8.12667,8.22533,171018,0
+PTH.US,D,20080319,000000,8.25167,8.485,8.22533,8.22533,45177,0
+PTH.US,D,20080320,000000,8.51467,8.51467,8.18933,8.28133,50820,0
+PTH.US,D,20080324,000000,8.337,8.406,8.314,8.38633,50820,0
+PTH.US,D,20080325,000000,8.613,8.613,8.37,8.41267,101940,0
+PTH.US,D,20080326,000000,8.41267,8.41267,8.324,8.37,55383,0
+PTH.US,D,20080327,000000,8.33033,8.43567,8.33033,8.37333,62688,0
+PTH.US,D,20080328,000000,8.498,8.498,8.28767,8.291,73944,0
+PTH.US,D,20080331,000000,8.314,8.36333,8.28433,8.32067,61470,0
+PTH.US,D,20080401,000000,8.40933,8.56367,8.40933,8.54733,59340,0
+PTH.US,D,20080402,000000,8.462,8.57033,8.462,8.51467,28911,0
+PTH.US,D,20080403,000000,8.554,8.554,8.44233,8.44233,37731,0
+PTH.US,D,20080404,000000,8.429,8.52433,8.429,8.498,45342,0
+PTH.US,D,20080407,000000,8.52767,8.52767,8.452,8.452,48387,0
+PTH.US,D,20080408,000000,8.45867,8.51133,8.44867,8.498,111375,0
+PTH.US,D,20080409,000000,8.577,8.577,8.37967,8.40933,27693,0
+PTH.US,D,20080410,000000,8.452,8.54733,8.452,8.51467,32865,0
+PTH.US,D,20080411,000000,8.48833,8.48833,8.32067,8.324,21906,0
+PTH.US,D,20080414,000000,8.301,8.33033,8.22533,8.291,26679,0
+PTH.US,D,20080415,000000,8.301,8.301,8.232,8.255,60738,0
+PTH.US,D,20080416,000000,8.29433,8.37667,8.29433,8.37333,73218,0
+PTH.US,D,20080417,000000,8.35667,8.35667,8.25167,8.27467,49173,0
+PTH.US,D,20080418,000000,8.37667,8.50467,8.34367,8.36,42786,0
+PTH.US,D,20080421,000000,8.347,8.37333,8.314,8.35667,76401,0
+PTH.US,D,20080422,000000,8.25167,8.29767,8.153,8.20233,182289,0
+PTH.US,D,20080423,000000,8.21533,8.462,8.21533,8.462,73410,0
+PTH.US,D,20080424,000000,8.393,8.393,8.23533,8.337,24255,0
+PTH.US,D,20080425,000000,8.33367,8.44867,8.33367,8.43233,31131,0
+PTH.US,D,20080428,000000,8.48167,8.48167,8.44867,8.45533,43242,0
+PTH.US,D,20080429,000000,8.48167,8.508,8.32733,8.48833,174933,0
+PTH.US,D,20080430,000000,8.52767,8.62967,8.49167,8.49167,68184,0
+PTH.US,D,20080501,000000,8.44567,8.54067,8.429,8.50133,62418,0
+PTH.US,D,20080502,000000,8.633,8.633,8.452,8.45867,37092,0
+PTH.US,D,20080505,000000,8.406,8.47167,8.406,8.462,83529,0
+PTH.US,D,20080506,000000,8.37667,8.48167,8.37667,8.45867,29592,0
+PTH.US,D,20080507,000000,8.49167,8.49167,8.37967,8.37967,75024,0
+PTH.US,D,20080508,000000,8.37,8.62967,8.37,8.42567,33447,0
+PTH.US,D,20080509,000000,8.37967,8.46867,8.37667,8.46867,44709,0
+PTH.US,D,20080512,000000,8.498,8.521,8.47167,8.508,33645,0
+PTH.US,D,20080513,000000,8.51133,8.51133,8.44867,8.48167,30552,0
+PTH.US,D,20080514,000000,8.50467,8.56367,8.498,8.50133,149598,0
+PTH.US,D,20080515,000000,8.46533,8.52767,8.44567,8.50133,40668,0
+PTH.US,D,20080516,000000,8.57367,8.57367,8.44567,8.508,83550,0
+PTH.US,D,20080519,000000,8.50133,8.58367,8.50133,8.52767,44739,0
+PTH.US,D,20080520,000000,8.52433,8.57367,8.51467,8.57033,344580,0
+PTH.US,D,20080521,000000,8.55067,8.66567,8.55067,8.567,52542,0
+PTH.US,D,20080522,000000,8.59667,8.692,8.577,8.659,72240,0
+PTH.US,D,20080523,000000,8.623,8.62633,8.55733,8.57367,50304,0
+PTH.US,D,20080527,000000,8.62967,8.63933,8.57033,8.63933,37908,0
+PTH.US,D,20080528,000000,8.64933,8.66567,8.58033,8.62633,36969,0
+PTH.US,D,20080529,000000,8.56367,8.81367,8.56367,8.74467,143397,0
+PTH.US,D,20080530,000000,8.74133,8.78733,8.71833,8.76433,58491,0
+PTH.US,D,20080602,000000,8.748,8.75767,8.59333,8.659,72747,0
+PTH.US,D,20080603,000000,8.68533,8.69867,8.59667,8.646,51867,0
+PTH.US,D,20080604,000000,8.62967,8.748,8.62967,8.70833,90735,0
+PTH.US,D,20080605,000000,8.748,8.843,8.73133,8.82333,54288,0
+PTH.US,D,20080606,000000,8.761,8.761,8.636,8.646,211527,0
+PTH.US,D,20080609,000000,8.63933,8.63933,8.53433,8.58033,56892,0
+PTH.US,D,20080610,000000,8.544,8.567,8.51133,8.544,38628,0
+PTH.US,D,20080611,000000,8.48833,8.48833,8.38633,8.38633,41790,0
+PTH.US,D,20080612,000000,8.462,8.50133,8.41267,8.43233,52488,0
+PTH.US,D,20080613,000000,8.47833,8.52433,8.462,8.51133,20106,0
+PTH.US,D,20080616,000000,8.46533,8.54067,8.439,8.531,30177,0
+PTH.US,D,20080617,000000,8.531,8.531,8.44567,8.44867,43377,0
+PTH.US,D,20080618,000000,8.416,8.43233,8.36667,8.37333,48726,0
+PTH.US,D,20080619,000000,8.314,8.406,8.30767,8.406,51693,0
+PTH.US,D,20080620,000000,8.337,8.36,8.25833,8.29767,89916,0
+PTH.US,D,20080623,000000,8.347,8.347,8.21533,8.301,53853,0
+PTH.US,D,20080624,000000,8.25833,8.28433,8.23533,8.25167,54048,0
+PTH.US,D,20080625,000000,8.23533,8.37967,8.23533,8.35333,49200,0
+PTH.US,D,20080626,000000,8.25833,8.278,8.232,8.25167,37311,0
+PTH.US,D,20080627,000000,8.209,8.26133,8.209,8.21533,35937,0
+PTH.US,D,20080630,000000,8.22867,8.301,8.222,8.222,42696,0
+PTH.US,D,20080701,000000,8.17933,8.22867,8.15633,8.22533,43332,0
+PTH.US,D,20080702,000000,8.25167,8.255,8.18267,8.18267,32730,0
+PTH.US,D,20080703,000000,8.15967,8.163,8.12333,8.14967,54024,0
+PTH.US,D,20080707,000000,8.186,8.18933,8.03133,8.09067,36057,0
+PTH.US,D,20080708,000000,8.07733,8.31067,8.07733,8.31067,60783,0
+PTH.US,D,20080709,000000,8.314,8.406,8.268,8.314,52233,0
+PTH.US,D,20080710,000000,8.29767,8.32733,8.25833,8.32067,40797,0
+PTH.US,D,20080711,000000,8.23533,8.314,8.22533,8.291,48387,0
+PTH.US,D,20080714,000000,8.462,8.462,8.24833,8.27467,54222,0
+PTH.US,D,20080715,000000,8.21533,8.324,8.18933,8.27467,48240,0
+PTH.US,D,20080716,000000,8.31733,8.35667,8.27467,8.33367,47127,0
+PTH.US,D,20080717,000000,8.35333,8.40267,8.30433,8.37967,53820,0
+PTH.US,D,20080718,000000,8.75767,8.75767,8.324,8.36,45549,0
+PTH.US,D,20080721,000000,8.39933,8.39933,8.337,8.34367,40689,0
+PTH.US,D,20080722,000000,8.34367,8.52433,8.34367,8.485,19443,0
+PTH.US,D,20080723,000000,8.64933,8.64933,8.51467,8.58667,61044,0
+PTH.US,D,20080724,000000,8.55733,8.633,8.544,8.59333,67056,0
+PTH.US,D,20080725,000000,8.682,8.682,8.613,8.64267,36468,0
+PTH.US,D,20080728,000000,8.62633,8.62967,8.544,8.55067,47847,0
+PTH.US,D,20080729,000000,8.27133,8.646,8.268,8.613,55731,0
+PTH.US,D,20080730,000000,8.853,8.853,8.57033,8.797,46071,0
+PTH.US,D,20080731,000000,8.77733,8.77733,8.692,8.705,48828,0
+PTH.US,D,20080801,000000,8.87267,8.87267,8.636,8.728,56307,0
+PTH.US,D,20080804,000000,8.853,8.853,8.70833,8.774,94821,0
+PTH.US,D,20080805,000000,8.87267,8.91867,8.83667,8.912,87072,0
+PTH.US,D,20080806,000000,8.909,8.991,8.86933,8.96133,126459,0
+PTH.US,D,20080807,000000,9.01733,9.01733,8.89567,8.899,52821,0
+PTH.US,D,20080808,000000,9.06333,9.093,9.01733,9.07967,42972,0
+PTH.US,D,20080811,000000,9.34267,9.34267,9.05667,9.10267,80826,0
+PTH.US,D,20080812,000000,9.20467,9.20467,9.03033,9.047,98931,0
+PTH.US,D,20080813,000000,9.037,9.06,8.98767,9.05033,303420,0
+PTH.US,D,20080814,000000,9.004,9.10933,9.004,9.06667,239115,0
+PTH.US,D,20080815,000000,8.76433,9.15533,8.76433,9.14233,69540,0
+PTH.US,D,20080818,000000,9.152,9.162,9.037,9.037,50835,0
+PTH.US,D,20080819,000000,9.02067,9.05667,8.978,9.001,43293,0
+PTH.US,D,20080820,000000,9.024,9.037,8.92867,8.98767,43923,0
+PTH.US,D,20080821,000000,8.97133,8.98433,8.89233,8.96467,58845,0
+PTH.US,D,20080822,000000,9.00733,9.083,9.00733,9.05333,37623,0
+PTH.US,D,20080825,000000,8.98767,8.98767,8.853,8.90233,36462,0
+PTH.US,D,20080826,000000,8.91867,8.98433,8.886,8.92867,64956,0
+PTH.US,D,20080827,000000,9.19133,9.19133,8.91867,8.968,106269,0
+PTH.US,D,20080828,000000,8.991,9.07,8.98767,9.07,48777,0
+PTH.US,D,20080829,000000,9.05667,9.05667,8.96133,8.978,108288,0
+PTH.US,D,20080902,000000,9.05667,9.116,8.955,8.97467,255171,0
+PTH.US,D,20080903,000000,8.978,8.978,8.92533,8.945,40353,0
+PTH.US,D,20080904,000000,8.912,8.912,8.748,8.76767,45714,0
+PTH.US,D,20080905,000000,8.797,8.797,8.544,8.67233,79146,0
+PTH.US,D,20080908,000000,8.81367,8.85967,8.77733,8.843,83166,0
+PTH.US,D,20080909,000000,8.80033,8.922,8.74467,8.74467,53043,0
+PTH.US,D,20080910,000000,9.00733,9.00733,8.771,8.78733,56463,0
+PTH.US,D,20080911,000000,8.83667,8.88267,8.46533,8.88267,75048,0
+PTH.US,D,20080912,000000,8.80367,8.84,8.78067,8.82667,32418,0
+PTH.US,D,20080915,000000,8.43567,8.75767,8.43567,8.65567,58554,0
+PTH.US,D,20080916,000000,8.383,8.659,8.37667,8.659,61686,0
+PTH.US,D,20080917,000000,8.462,8.554,8.24167,8.24167,388071,0
+PTH.US,D,20080918,000000,8.44233,8.55067,8.20567,8.51467,175224,0
+PTH.US,D,20080919,000000,10.828,10.828,8.56067,8.68867,187053,0
+PTH.US,D,20080922,000000,9.07633,9.07633,8.47167,8.485,71193,0
+PTH.US,D,20080923,000000,8.44567,8.567,8.42567,8.43233,57723,0
+PTH.US,D,20080924,000000,8.416,8.53767,8.38967,8.50467,41391,0
+PTH.US,D,20080925,000000,8.50133,8.58367,8.44567,8.498,73248,0
+PTH.US,D,20080926,000000,8.32067,8.567,8.32067,8.567,40173,0
+PTH.US,D,20080929,000000,8.13667,8.6,8.13667,8.17933,86514,0
+PTH.US,D,20080930,000000,8.24167,8.42267,8.13333,8.268,66123,0
+PTH.US,D,20081001,000000,8.13667,8.37967,8.12333,8.15633,86466,0
+PTH.US,D,20081002,000000,8.12333,8.14967,7.97567,7.98533,85905,0
+PTH.US,D,20081003,000000,8.061,8.09067,7.86067,7.864,214740,0
+PTH.US,D,20081006,000000,7.716,7.726,7.15733,7.453,128592,0
+PTH.US,D,20081007,000000,7.54167,7.55167,7.21633,7.21633,80937,0
+PTH.US,D,20081008,000000,7.08167,7.21633,6.97667,7.06533,135387,0
+PTH.US,D,20081009,000000,6.82533,7.12433,6.45733,6.56267,153297,0
+PTH.US,D,20081010,000000,6.19433,6.556,5.97433,6.33567,272763,0
+PTH.US,D,20081013,000000,6.82533,7.00933,6.73667,7.003,89016,0
+PTH.US,D,20081014,000000,7.51867,7.67333,6.98967,7.118,223338,0
+PTH.US,D,20081015,000000,6.84833,6.97333,6.48033,6.48033,70020,0
+PTH.US,D,20081016,000000,6.67767,6.77933,6.316,6.77933,118371,0
+PTH.US,D,20081017,000000,6.592,6.98967,6.592,6.77933,103875,0
+PTH.US,D,20081020,000000,7.05533,7.05533,6.78933,7.02267,71397,0
+PTH.US,D,20081021,000000,6.878,7.15733,6.878,6.97333,122877,0
+PTH.US,D,20081022,000000,7.062,7.062,6.53633,6.612,56682,0
+PTH.US,D,20081023,000000,6.55933,6.671,6.24367,6.48367,58623,0
+PTH.US,D,20081024,000000,6.523,6.612,6.063,6.35867,76947,0
+PTH.US,D,20081027,000000,6.14533,6.24367,5.96133,5.96133,68112,0
+PTH.US,D,20081028,000000,6.09267,6.31933,5.879,6.293,174765,0
+PTH.US,D,20081029,000000,6.04333,6.52967,6.04333,6.372,247503,0
+PTH.US,D,20081030,000000,6.638,6.65767,6.42467,6.59533,71232,0
+PTH.US,D,20081031,000000,6.533,6.796,6.51667,6.694,82488,0
+PTH.US,D,20081103,000000,6.76967,6.865,6.75967,6.799,84147,0
+PTH.US,D,20081104,000000,6.92067,6.94033,6.73667,6.81233,84375,0
+PTH.US,D,20081105,000000,6.832,6.891,6.68733,6.70067,81519,0
+PTH.US,D,20081106,000000,6.62833,6.648,6.44433,6.51333,55989,0
+PTH.US,D,20081107,000000,6.477,6.60867,6.477,6.55933,39969,0
+PTH.US,D,20081110,000000,6.809,6.809,6.49667,6.533,131976,0
+PTH.US,D,20081111,000000,6.45067,6.51,6.385,6.42767,53766,0
+PTH.US,D,20081112,000000,6.31933,6.362,6.16167,6.16167,2032479,0
+PTH.US,D,20081113,000000,6.12867,6.41133,5.94133,6.41133,84468,0
+PTH.US,D,20081114,000000,6.224,6.47367,6.19433,6.19433,54183,0
+PTH.US,D,20081117,000000,6.12233,6.30933,6.11233,6.18467,217854,0
+PTH.US,D,20081118,000000,6.132,6.23733,5.94467,6.12867,150849,0
+PTH.US,D,20081119,000000,6.04333,6.19133,5.77067,5.77067,247695,0
+PTH.US,D,20081120,000000,5.70167,5.77067,5.34333,5.34333,297165,0
+PTH.US,D,20081121,000000,5.419,5.56667,5.14633,5.53067,255327,0
+PTH.US,D,20081124,000000,5.56667,5.85267,5.56667,5.77367,127695,0
+PTH.US,D,20081125,000000,5.823,5.892,5.78033,5.84933,269250,0
+PTH.US,D,20081126,000000,5.764,6.04667,5.764,6.017,129978,0
+PTH.US,D,20081128,000000,5.97433,6.08267,5.97433,6.08267,44673,0
+PTH.US,D,20081201,000000,5.91833,5.91833,5.60633,5.60967,39354,0
+PTH.US,D,20081202,000000,5.777,5.88233,5.682,5.787,93519,0
+PTH.US,D,20081203,000000,5.695,5.981,5.695,5.981,79362,0
+PTH.US,D,20081204,000000,5.869,6.05967,5.78367,5.846,87747,0
+PTH.US,D,20081205,000000,5.77067,6.063,5.68833,6.05633,71433,0
+PTH.US,D,20081208,000000,6.155,6.22733,6.05967,6.155,80145,0
+PTH.US,D,20081209,000000,6.09267,6.21433,5.981,6.01033,42345,0
+PTH.US,D,20081210,000000,6.053,6.13867,6.00067,6.04,93192,0
+PTH.US,D,20081211,000000,6.01033,6.16167,5.915,6.004,62418,0
+PTH.US,D,20081212,000000,5.80333,5.99067,5.79367,5.981,57099,0
+PTH.US,D,20081215,000000,6.05,6.05,5.84933,5.912,80952,0
+PTH.US,D,20081216,000000,5.97433,6.16833,5.97433,6.11567,80904,0
+PTH.US,D,20081217,000000,6.13867,6.26033,6.08933,6.155,61746,0
+PTH.US,D,20081218,000000,6.26033,6.33233,6.15833,6.18467,96720,0
+PTH.US,D,20081219,000000,6.257,6.36533,6.24367,6.28967,50517,0
+PTH.US,D,20081222,000000,6.28633,6.28633,6.07933,6.19433,54018,0
+PTH.US,D,20081223,000000,6.24367,6.26033,6.13533,6.155,62964,0
+PTH.US,D,20081224,000000,6.20433,6.20433,5.87567,6.18133,48903,0
+PTH.US,D,20081226,000000,6.19133,6.247,6.188,6.24033,53862,0
+PTH.US,D,20081229,000000,6.119,6.22733,6.119,6.188,97389,0
+PTH.US,D,20081230,000000,6.23733,6.37833,6.22733,6.37833,124005,0
+PTH.US,D,20081231,000000,6.37533,6.44767,6.372,6.441,293970,0
+PTH.US,D,20090102,000000,6.43433,6.523,6.40467,6.523,35877,0
+PTH.US,D,20090105,000000,6.47067,6.477,6.349,6.441,155871,0
+PTH.US,D,20090106,000000,6.464,6.464,6.349,6.39167,199359,0
+PTH.US,D,20090107,000000,6.31933,6.36533,6.23067,6.26333,90630,0
+PTH.US,D,20090108,000000,6.27667,6.29633,6.24033,6.28967,31170,0
+PTH.US,D,20090109,000000,6.28333,6.28333,6.178,6.20433,36210,0
+PTH.US,D,20090112,000000,6.165,6.19133,6.12867,6.14533,20544,0
+PTH.US,D,20090113,000000,6.14533,6.23067,6.14533,6.20433,35574,0
+PTH.US,D,20090114,000000,6.12233,6.12533,6.053,6.07933,45423,0
+PTH.US,D,20090115,000000,6.04,6.15833,5.97767,6.14533,27750,0
+PTH.US,D,20090116,000000,6.25367,6.25367,6.14533,6.234,38406,0
+PTH.US,D,20090120,000000,6.22733,6.25033,6.02033,6.03033,59859,0
+PTH.US,D,20090121,000000,6.063,6.20767,6.017,6.20767,122574,0
+PTH.US,D,20090122,000000,6.119,6.21433,6.09267,6.19133,39762,0
+PTH.US,D,20090123,000000,6.096,6.178,6.07633,6.155,60279,0
+PTH.US,D,20090126,000000,6.142,6.26667,6.142,6.20433,35226,0
+PTH.US,D,20090127,000000,6.234,6.34567,6.234,6.32267,27270,0
+PTH.US,D,20090128,000000,6.38167,6.45733,6.38167,6.431,27330,0
+PTH.US,D,20090129,000000,6.42467,6.42467,6.293,6.30633,34668,0
+PTH.US,D,20090130,000000,6.33567,6.34233,6.132,6.27667,35844,0
+PTH.US,D,20090202,000000,6.188,6.39167,6.188,6.39167,56640,0
+PTH.US,D,20090203,000000,6.38833,6.52633,6.38833,6.523,84000,0
+PTH.US,D,20090204,000000,6.55933,6.57567,6.431,6.464,203160,0
+PTH.US,D,20090205,000000,6.41467,6.57233,6.41467,6.54933,35589,0
+PTH.US,D,20090206,000000,6.5,6.63167,6.5,6.59867,33963,0
+PTH.US,D,20090209,000000,6.63167,6.63167,6.477,6.54267,132567,0
+PTH.US,D,20090210,000000,6.51967,6.569,6.37833,6.40167,81048,0
+PTH.US,D,20090211,000000,6.39833,6.454,6.385,6.43767,29433,0
+PTH.US,D,20090212,000000,6.37833,6.523,6.36533,6.5,47124,0
+PTH.US,D,20090213,000000,6.51,6.56567,6.44767,6.533,66033,0
+PTH.US,D,20090217,000000,6.349,6.42133,6.34567,6.41467,33168,0
+PTH.US,D,20090218,000000,6.418,6.418,6.28633,6.33233,54714,0
+PTH.US,D,20090219,000000,6.37533,6.39167,6.32267,6.32267,53577,0
+PTH.US,D,20090220,000000,6.23733,6.30933,6.18133,6.26333,52443,0
+PTH.US,D,20090223,000000,6.29967,6.29967,5.98733,5.98733,126768,0
+PTH.US,D,20090224,000000,6.04,6.132,6.027,6.11233,83730,0
+PTH.US,D,20090225,000000,6.109,6.109,5.90533,5.96767,92106,0
+PTH.US,D,20090226,000000,5.84933,5.84933,5.63567,5.639,106689,0
+PTH.US,D,20090227,000000,5.56367,5.61933,5.465,5.465,103767,0
+PTH.US,D,20090302,000000,5.36633,5.36633,5.15933,5.15933,177729,0
+PTH.US,D,20090303,000000,5.20867,5.25133,5.12,5.14933,87798,0
+PTH.US,D,20090304,000000,5.19533,5.35667,5.17233,5.27767,132201,0
+PTH.US,D,20090305,000000,5.212,5.212,5.04433,5.06067,91695,0
+PTH.US,D,20090306,000000,5.11,5.15267,5.018,5.097,106485,0
+PTH.US,D,20090309,000000,5.00167,5.143,4.995,5.008,109719,0
+PTH.US,D,20090310,000000,5.054,5.22167,5.054,5.22167,42060,0
+PTH.US,D,20090311,000000,5.189,5.31033,5.09033,5.09367,43137,0
+PTH.US,D,20090312,000000,5.03767,5.35667,5.03767,5.35667,79329,0
+PTH.US,D,20090313,000000,5.35667,5.51433,5.35667,5.501,40179,0
+PTH.US,D,20090316,000000,5.50767,5.56367,5.43533,5.43533,132417,0
+PTH.US,D,20090317,000000,5.40233,5.57,5.40233,5.57,38757,0
+PTH.US,D,20090318,000000,5.56667,5.662,5.55033,5.603,28656,0
+PTH.US,D,20090319,000000,5.62267,5.63567,5.43867,5.465,55347,0
+PTH.US,D,20090320,000000,5.53733,5.53733,5.36633,5.373,35853,0
+PTH.US,D,20090323,000000,5.57,5.59967,5.42567,5.58967,81558,0
+PTH.US,D,20090324,000000,5.50767,5.593,5.49133,5.49133,137622,0
+PTH.US,D,20090325,000000,5.58667,5.63267,5.465,5.53067,34899,0
+PTH.US,D,20090326,000000,5.65233,5.731,5.61933,5.731,25911,0
+PTH.US,D,20090327,000000,5.73767,5.73767,5.64233,5.64233,1105581,0
+PTH.US,D,20090330,000000,5.55033,5.60633,5.488,5.60633,116442,0
+PTH.US,D,20090331,000000,5.62933,5.78033,5.62933,5.66867,105183,0
+PTH.US,D,20090401,000000,5.57,5.68833,5.50433,5.67867,96828,0
+PTH.US,D,20090402,000000,5.8,5.85933,5.764,5.787,63348,0
+PTH.US,D,20090403,000000,5.764,5.764,5.685,5.731,132297,0
+PTH.US,D,20090406,000000,5.731,5.731,5.65567,5.71133,85128,0
+PTH.US,D,20090407,000000,5.61933,5.72467,5.61933,5.626,35211,0
+PTH.US,D,20090408,000000,5.65233,5.71133,5.626,5.695,23430,0
+PTH.US,D,20090409,000000,5.902,5.902,5.80333,5.81667,46509,0
+PTH.US,D,20090413,000000,5.82967,5.866,5.78033,5.866,25671,0
+PTH.US,D,20090414,000000,5.8,5.82633,5.76067,5.797,46839,0
+PTH.US,D,20090415,000000,5.74433,5.823,5.71133,5.787,33891,0
+PTH.US,D,20090416,000000,5.88233,5.88233,5.76067,5.866,43647,0
+PTH.US,D,20090417,000000,5.88233,5.95467,5.88233,5.935,24960,0
+PTH.US,D,20090420,000000,5.84933,5.84933,5.764,5.78033,11328,0
+PTH.US,D,20090421,000000,5.73433,5.85933,5.73433,5.84933,49752,0
+PTH.US,D,20090422,000000,5.81,5.902,5.80667,5.823,76521,0
+PTH.US,D,20090423,000000,5.80333,5.80333,5.65233,5.68833,60987,0
+PTH.US,D,20090424,000000,5.71133,5.75733,5.695,5.73433,27363,0
+PTH.US,D,20090427,000000,5.72767,5.82,5.56367,5.77367,39555,0
+PTH.US,D,20090428,000000,5.57667,5.912,5.57667,5.84933,36237,0
+PTH.US,D,20090429,000000,5.912,5.96767,5.823,5.938,18126,0
+PTH.US,D,20090430,000000,5.95467,6.017,5.86267,5.879,167313,0
+PTH.US,D,20090501,000000,5.823,5.866,5.823,5.83633,56451,0
+PTH.US,D,20090504,000000,5.823,5.915,5.823,5.915,55818,0
+PTH.US,D,20090505,000000,5.856,5.97433,5.856,5.97433,38262,0
+PTH.US,D,20090506,000000,6.05633,6.05633,5.879,5.90533,25836,0
+PTH.US,D,20090507,000000,5.90867,6.07633,5.90867,6.01033,66774,0
+PTH.US,D,20090508,000000,6.086,6.15833,6.086,6.119,78843,0
+PTH.US,D,20090511,000000,6.16167,6.16167,6.053,6.086,69774,0
+PTH.US,D,20090512,000000,6.06633,6.37833,6.027,6.086,29319,0
+PTH.US,D,20090513,000000,5.99733,6.04,5.94133,5.958,44922,0
+PTH.US,D,20090514,000000,5.87567,6.04333,5.87567,6.007,60834,0
+PTH.US,D,20090515,000000,5.958,5.99067,5.90867,5.912,20538,0
+PTH.US,D,20090518,000000,5.94467,6.00067,5.87233,6.00067,41889,0
+PTH.US,D,20090519,000000,5.97767,6.04333,5.97767,6.03667,36294,0
+PTH.US,D,20090520,000000,6.06633,6.14533,6.05967,6.05967,25146,0
+PTH.US,D,20090521,000000,6.01033,6.03667,5.89867,5.938,33111,0
+PTH.US,D,20090522,000000,5.915,5.971,5.915,5.92167,50793,0
+PTH.US,D,20090526,000000,5.81,6.096,5.80667,6.06633,41925,0
+PTH.US,D,20090527,000000,6.07933,6.09267,6.01033,6.01033,33954,0
+PTH.US,D,20090528,000000,6.00067,6.053,5.971,6.02033,64440,0
+PTH.US,D,20090529,000000,6.02367,6.05,5.99733,6.05,24996,0
+PTH.US,D,20090601,000000,6.16167,6.188,6.15167,6.17467,38001,0
+PTH.US,D,20090602,000000,6.155,6.30933,6.155,6.28333,70044,0
+PTH.US,D,20090603,000000,6.20767,6.257,6.19767,6.22067,26427,0
+PTH.US,D,20090604,000000,6.28333,6.28333,6.155,6.201,22380,0
+PTH.US,D,20090605,000000,6.18467,6.19433,6.132,6.178,26145,0
+PTH.US,D,20090608,000000,6.08933,6.12533,6.063,6.12233,28902,0
+PTH.US,D,20090609,000000,6.12867,6.12867,6.07633,6.109,24285,0
+PTH.US,D,20090610,000000,6.14533,6.14533,6.03333,6.063,32313,0
+PTH.US,D,20090611,000000,6.14533,6.19133,6.12233,6.12533,28605,0
+PTH.US,D,20090612,000000,6.11233,6.178,6.073,6.13533,42738,0
+PTH.US,D,20090615,000000,6.03667,6.03667,5.96133,5.98733,36702,0
+PTH.US,D,20090616,000000,6.01033,6.04333,5.981,5.994,59973,0
+PTH.US,D,20090617,000000,5.971,6.15167,5.96767,6.10567,122124,0
+PTH.US,D,20090618,000000,6.10567,6.28333,6.10233,6.26033,29448,0
+PTH.US,D,20090619,000000,6.33233,6.385,6.29967,6.326,34752,0
+PTH.US,D,20090622,000000,6.28633,6.28633,6.16167,6.19133,44220,0
+PTH.US,D,20090623,000000,6.19767,6.201,6.14833,6.178,36363,0
+PTH.US,D,20090624,000000,6.18133,6.24033,6.12867,6.18467,81786,0
+PTH.US,D,20090625,000000,6.17133,6.385,6.17133,6.35867,22074,0
+PTH.US,D,20090626,000000,6.316,6.42467,6.316,6.408,1128936,0
+PTH.US,D,20090629,000000,6.41467,6.41467,6.29967,6.408,110319,0
+PTH.US,D,20090630,000000,6.42133,6.42133,6.34233,6.39167,27213,0
+PTH.US,D,20090701,000000,6.40167,6.487,6.40167,6.47367,27924,0
+PTH.US,D,20090702,000000,6.38167,6.38167,6.27333,6.27667,17001,0
+PTH.US,D,20090706,000000,6.24033,6.303,6.21733,6.29633,50580,0
+PTH.US,D,20090707,000000,6.27333,6.362,6.27333,6.32933,33381,0
+PTH.US,D,20090708,000000,6.293,6.293,6.20433,6.247,35784,0
+PTH.US,D,20090709,000000,6.26333,6.26333,6.17467,6.188,18474,0
+PTH.US,D,20090710,000000,6.165,6.20433,6.15167,6.19133,45486,0
+PTH.US,D,20090713,000000,6.20433,6.28333,6.16167,6.25367,34764,0
+PTH.US,D,20090714,000000,6.316,6.316,6.27,6.29967,26526,0
+PTH.US,D,20090715,000000,6.362,6.41467,6.33567,6.395,55386,0
+PTH.US,D,20090716,000000,6.38833,6.48367,6.38833,6.47367,23415,0
+PTH.US,D,20090717,000000,6.42467,6.45067,6.41467,6.41467,44097,0
+PTH.US,D,20090720,000000,6.40167,6.454,6.40167,6.44767,23295,0
+PTH.US,D,20090721,000000,6.5,6.5,6.40167,6.44767,36969,0
+PTH.US,D,20090722,000000,6.441,6.48033,6.431,6.441,21948,0
+PTH.US,D,20090723,000000,6.48367,6.569,6.48367,6.54267,39993,0
+PTH.US,D,20090724,000000,6.55267,6.61833,6.55267,6.615,41883,0
+PTH.US,D,20090727,000000,6.615,6.66433,6.60533,6.66433,33660,0
+PTH.US,D,20090728,000000,6.60533,6.71033,6.60533,6.694,41856,0
+PTH.US,D,20090729,000000,6.71367,6.776,6.71367,6.776,44658,0
+PTH.US,D,20090730,000000,6.81567,6.819,6.73667,6.74,44757,0
+PTH.US,D,20090731,000000,6.76967,6.78267,6.717,6.717,16695,0
+PTH.US,D,20090803,000000,6.786,6.79267,6.707,6.776,37146,0
+PTH.US,D,20090804,000000,6.786,6.822,6.776,6.80567,50976,0
+PTH.US,D,20090805,000000,6.80567,6.80567,6.69733,6.70067,45789,0
+PTH.US,D,20090806,000000,6.72033,6.72033,6.57233,6.59867,28494,0
+PTH.US,D,20090807,000000,6.64133,6.69733,6.64133,6.66767,31347,0
+PTH.US,D,20090810,000000,6.62833,6.71033,6.62833,6.70067,18447,0
+PTH.US,D,20090811,000000,6.66433,6.73333,6.65467,6.684,20646,0
+PTH.US,D,20090812,000000,6.73,6.78267,6.73,6.776,33213,0
+PTH.US,D,20090813,000000,6.80233,6.80233,6.70067,6.76633,31893,0
+PTH.US,D,20090814,000000,6.671,6.671,6.62833,6.65467,106458,0
+PTH.US,D,20090817,000000,6.60867,6.71033,6.60867,6.70367,17388,0
+PTH.US,D,20090818,000000,6.68733,6.72033,6.66767,6.70067,21672,0
+PTH.US,D,20090819,000000,6.72033,6.75967,6.70367,6.74333,25593,0
+PTH.US,D,20090820,000000,6.727,6.80233,6.727,6.78267,37980,0
+PTH.US,D,20090821,000000,6.845,6.88133,6.81567,6.865,32235,0
+PTH.US,D,20090824,000000,6.89767,6.93067,6.89767,6.92067,24306,0
+PTH.US,D,20090825,000000,6.96,6.98,6.947,6.947,16893,0
+PTH.US,D,20090826,000000,6.96333,6.96333,6.891,6.90433,23352,0
+PTH.US,D,20090827,000000,6.95367,6.95367,6.84833,6.914,55410,0
+PTH.US,D,20090828,000000,6.983,6.983,6.82867,6.85833,25812,0
+PTH.US,D,20090831,000000,6.799,6.81567,6.77933,6.81567,26163,0
+PTH.US,D,20090901,000000,6.773,6.83533,6.67433,6.707,50739,0
+PTH.US,D,20090902,000000,6.67433,6.75967,6.67433,6.73,19776,0
+PTH.US,D,20090903,000000,6.73667,6.75,6.70067,6.75,21900,0
+PTH.US,D,20090904,000000,6.773,6.855,6.763,6.842,80658,0
+PTH.US,D,20090908,000000,6.901,6.901,6.76967,6.80233,43752,0
+PTH.US,D,20090909,000000,6.796,6.947,6.796,6.947,64320,0
+PTH.US,D,20090910,000000,6.96,7.01267,6.93733,7.01267,18273,0
+PTH.US,D,20090911,000000,7.01267,7.03233,7.01267,7.01933,17952,0
+PTH.US,D,20090914,000000,7.03567,7.08833,7.03567,7.072,22725,0
+PTH.US,D,20090915,000000,7.05533,7.05533,7.00633,7.039,15576,0
+PTH.US,D,20090916,000000,7.02267,7.14433,7.00933,7.14433,36846,0
+PTH.US,D,20090917,000000,7.118,7.154,7.11133,7.12433,42441,0
+PTH.US,D,20090918,000000,7.131,7.14433,7.09833,7.108,50085,0
+PTH.US,D,20090921,000000,7.06533,7.17367,7.06533,7.15067,26511,0
+PTH.US,D,20090922,000000,7.19333,7.19333,7.108,7.14733,40893,0
+PTH.US,D,20090923,000000,7.17033,7.17033,7.07833,7.07833,59469,0
+PTH.US,D,20090924,000000,7.108,7.108,6.96667,6.98967,30375,0
+PTH.US,D,20090925,000000,6.98967,6.99967,6.95033,6.97667,20325,0
+PTH.US,D,20090928,000000,7.095,7.13433,7.095,7.10133,14415,0
+PTH.US,D,20090929,000000,7.10133,7.118,7.062,7.07833,22386,0
+PTH.US,D,20090930,000000,7.07833,7.07833,6.95367,7.04567,40434,0
+PTH.US,D,20091001,000000,6.97,6.97333,6.89767,6.89767,38994,0
+PTH.US,D,20091002,000000,6.855,6.888,6.832,6.855,29151,0
+PTH.US,D,20091005,000000,6.86167,6.94033,6.82867,6.914,22338,0
+PTH.US,D,20091006,000000,6.95033,7.003,6.95033,6.97667,30135,0
+PTH.US,D,20091007,000000,6.98967,7.026,6.98,7.016,28413,0
+PTH.US,D,20091008,000000,7.062,7.095,7.04567,7.04567,88701,0
+PTH.US,D,20091009,000000,7.049,7.15733,7.049,7.15733,12255,0
+PTH.US,D,20091012,000000,7.17367,7.19333,7.154,7.15733,79698,0
+PTH.US,D,20091013,000000,7.15733,7.15733,7.08167,7.118,23676,0
+PTH.US,D,20091014,000000,7.15733,7.2,7.13767,7.2,23979,0
+PTH.US,D,20091015,000000,7.17033,7.21633,7.17033,7.20667,20883,0
+PTH.US,D,20091016,000000,7.18033,7.21633,7.15067,7.187,378243,0
+PTH.US,D,20091019,000000,7.19033,7.25933,7.187,7.23933,46431,0
+PTH.US,D,20091020,000000,7.279,7.279,7.187,7.19333,25413,0
+PTH.US,D,20091021,000000,7.18033,7.24933,7.095,7.095,101484,0
+PTH.US,D,20091022,000000,7.09167,7.187,7.062,7.16733,49767,0
+PTH.US,D,20091023,000000,7.17033,7.17033,7.05533,7.06867,88377,0
+PTH.US,D,20091026,000000,7.07533,7.118,6.983,6.99967,161178,0
+PTH.US,D,20091027,000000,7.01267,7.039,6.97667,7.003,56214,0
+PTH.US,D,20091028,000000,6.98967,6.98967,6.83533,6.83533,47703,0
+PTH.US,D,20091029,000000,6.89433,6.97,6.89433,6.96333,66777,0
+PTH.US,D,20091030,000000,6.947,6.96667,6.845,6.85833,54978,0
+PTH.US,D,20091102,000000,6.90767,6.96333,6.865,6.91733,18042,0
+PTH.US,D,20091103,000000,6.93733,6.983,6.91733,6.983,48381,0
+PTH.US,D,20091104,000000,7.026,7.13767,7.026,7.04233,33378,0
+PTH.US,D,20091105,000000,7.08167,7.177,7.08167,7.17367,17721,0
+PTH.US,D,20091106,000000,7.187,7.19333,7.17367,7.18367,6435,0
+PTH.US,D,20091109,000000,7.21633,7.279,7.19333,7.27233,20436,0
+PTH.US,D,20091110,000000,7.28533,7.325,7.28533,7.31167,42579,0
+PTH.US,D,20091111,000000,7.35433,7.35433,7.292,7.338,20571,0
+PTH.US,D,20091112,000000,7.35133,7.35767,7.25933,7.26233,42765,0
+PTH.US,D,20091113,000000,7.279,7.34133,7.279,7.30833,24204,0
+PTH.US,D,20091116,000000,7.39067,7.44333,7.39067,7.41367,39651,0
+PTH.US,D,20091117,000000,7.39067,7.42333,7.384,7.407,21057,0
+PTH.US,D,20091118,000000,7.39733,7.39733,7.35433,7.38733,26535,0
+PTH.US,D,20091119,000000,7.35433,7.35433,7.23633,7.29533,55518,0
+PTH.US,D,20091120,000000,7.25933,7.30833,7.25933,7.29867,32142,0
+PTH.US,D,20091123,000000,7.371,7.43333,7.36767,7.41033,50280,0
+PTH.US,D,20091124,000000,7.41033,7.45967,7.37767,7.44967,42618,0
+PTH.US,D,20091125,000000,7.47933,7.486,7.463,7.47933,21021,0
+PTH.US,D,20091127,000000,7.31167,7.394,7.31167,7.36767,3822,0
+PTH.US,D,20091130,000000,7.37767,7.37767,7.28233,7.302,16158,0
+PTH.US,D,20091201,000000,7.30533,7.43,7.30533,7.40367,13101,0
+PTH.US,D,20091202,000000,7.394,7.463,7.394,7.43333,18150,0
+PTH.US,D,20091203,000000,7.417,7.49567,7.35433,7.35767,40464,0
+PTH.US,D,20091204,000000,7.46633,7.49267,7.394,7.42333,26061,0
+PTH.US,D,20091207,000000,7.46633,7.50233,7.44967,7.476,23895,0
+PTH.US,D,20091208,000000,7.417,7.44,7.371,7.407,30477,0
+PTH.US,D,20091209,000000,7.42667,7.42667,7.348,7.41367,32259,0
+PTH.US,D,20091210,000000,7.46633,7.509,7.44333,7.499,138984,0
+PTH.US,D,20091211,000000,7.50233,7.53867,7.49567,7.51867,22065,0
+PTH.US,D,20091214,000000,7.568,7.63067,7.555,7.63067,27264,0
+PTH.US,D,20091215,000000,7.647,7.706,7.64033,7.693,31737,0
+PTH.US,D,20091216,000000,7.703,7.74867,7.683,7.706,57156,0
+PTH.US,D,20091217,000000,7.69967,7.69967,7.591,7.63367,15906,0
+PTH.US,D,20091218,000000,7.61733,7.61733,7.55833,7.60433,21480,0
+PTH.US,D,20091221,000000,7.66667,7.726,7.66667,7.693,69756,0
+PTH.US,D,20091222,000000,7.74233,7.785,7.74233,7.772,20802,0
+PTH.US,D,20091223,000000,7.82767,7.841,7.785,7.83767,78498,0
+PTH.US,D,20091224,000000,7.87367,7.87367,7.83433,7.864,19536,0
+PTH.US,D,20091228,000000,7.90333,7.90333,7.864,7.87367,18198,0
+PTH.US,D,20091229,000000,7.88033,7.89333,7.86067,7.88033,27990,0
+PTH.US,D,20091230,000000,7.854,7.854,7.818,7.854,115602,0
+PTH.US,D,20091231,000000,7.88033,7.88033,7.76867,7.76867,13386,0
+PTH.US,D,20100104,000000,7.89333,7.89667,7.867,7.89,28980,0
+PTH.US,D,20100105,000000,7.913,7.913,7.84733,7.85733,50166,0
+PTH.US,D,20100106,000000,7.887,7.887,7.82433,7.82433,33264,0
+PTH.US,D,20100107,000000,7.82767,7.89333,7.808,7.887,35061,0
+PTH.US,D,20100108,000000,7.88033,7.913,7.86067,7.90333,28701,0
+PTH.US,D,20100111,000000,7.936,7.969,7.933,7.95267,37038,0
+PTH.US,D,20100112,000000,7.93933,7.946,7.88033,7.88367,48555,0
+PTH.US,D,20100113,000000,7.92967,8.02167,7.92967,8.005,26724,0
+PTH.US,D,20100114,000000,8.03133,8.084,8.03133,8.074,16356,0
+PTH.US,D,20100115,000000,8.03467,8.03467,7.956,7.992,33678,0
+PTH.US,D,20100119,000000,8.025,8.14333,7.992,8.14333,114285,0
+PTH.US,D,20100120,000000,8.11033,8.12033,7.99533,8.05433,23634,0
+PTH.US,D,20100121,000000,8.02167,8.02167,7.84733,7.867,43197,0
+PTH.US,D,20100122,000000,7.844,7.89333,7.752,7.752,36432,0
+PTH.US,D,20100125,000000,7.79167,7.795,7.729,7.75533,37917,0
+PTH.US,D,20100126,000000,7.706,7.795,7.706,7.74567,34983,0
+PTH.US,D,20100127,000000,7.71267,7.775,7.71267,7.775,28458,0
+PTH.US,D,20100128,000000,7.785,7.785,7.657,7.716,51075,0
+PTH.US,D,20100129,000000,7.70933,7.752,7.66667,7.66667,30249,0
+PTH.US,D,20100201,000000,7.66333,7.70933,7.637,7.693,80478,0
+PTH.US,D,20100202,000000,7.703,7.82433,7.69633,7.81467,40968,0
+PTH.US,D,20100203,000000,7.78833,7.79167,7.706,7.73567,408468,0
+PTH.US,D,20100204,000000,7.67967,7.67967,7.55833,7.55833,47742,0
+PTH.US,D,20100205,000000,7.53867,7.53867,7.39733,7.51567,201375,0
+PTH.US,D,20100208,000000,7.509,7.58467,7.509,7.54167,16752,0
+PTH.US,D,20100209,000000,7.601,7.637,7.53533,7.60767,25980,0
+PTH.US,D,20100210,000000,7.58133,7.614,7.509,7.57467,13962,0
+PTH.US,D,20100211,000000,7.58767,7.69633,7.555,7.693,24702,0
+PTH.US,D,20100212,000000,7.63067,7.703,7.63067,7.69967,19656,0
+PTH.US,D,20100216,000000,7.80467,7.80467,7.726,7.77833,21780,0
+PTH.US,D,20100217,000000,7.83433,7.887,7.831,7.854,24837,0
+PTH.US,D,20100218,000000,7.887,7.93933,7.877,7.93933,34611,0
+PTH.US,D,20100219,000000,7.86067,7.91633,7.86067,7.913,30624,0
+PTH.US,D,20100222,000000,7.91633,7.93933,7.89667,7.913,29823,0
+PTH.US,D,20100223,000000,7.89667,7.90333,7.82433,7.82767,30579,0
+PTH.US,D,20100224,000000,7.87367,7.88033,7.82767,7.867,25971,0
+PTH.US,D,20100225,000000,7.76533,7.83767,7.762,7.83433,41943,0
+PTH.US,D,20100226,000000,7.85067,7.89667,7.83767,7.87033,34107,0
+PTH.US,D,20100301,000000,7.877,7.99533,7.877,7.98233,34893,0
+PTH.US,D,20100302,000000,8.03467,8.09733,8.03467,8.08067,26034,0
+PTH.US,D,20100303,000000,8.08733,8.11367,8.02167,8.02167,45639,0
+PTH.US,D,20100304,000000,8.05433,8.05433,7.99867,8.038,40236,0
+PTH.US,D,20100305,000000,8.07733,8.163,8.07733,8.163,30186,0
+PTH.US,D,20100308,000000,8.14633,8.163,8.11033,8.11367,18156,0
+PTH.US,D,20100309,000000,8.09733,8.107,8.06767,8.071,15861,0
+PTH.US,D,20100310,000000,8.074,8.13,8.074,8.10367,76308,0
+PTH.US,D,20100311,000000,8.11367,8.16633,8.11033,8.16633,31194,0
+PTH.US,D,20100312,000000,8.20233,8.20233,8.117,8.153,28974,0
+PTH.US,D,20100315,000000,8.09733,8.20233,8.09733,8.19567,102036,0
+PTH.US,D,20100316,000000,8.176,8.24833,8.176,8.24833,27018,0
+PTH.US,D,20100317,000000,8.26467,8.29433,8.24833,8.278,31287,0
+PTH.US,D,20100318,000000,8.26467,8.324,8.26133,8.31733,76170,0
+PTH.US,D,20100319,000000,8.291,8.29767,8.278,8.29767,13650,0
+PTH.US,D,20100322,000000,8.24833,8.43233,8.24833,8.42567,66852,0
+PTH.US,D,20100323,000000,8.51767,8.51767,8.37667,8.462,45411,0
+PTH.US,D,20100324,000000,8.46533,8.46533,8.36,8.36333,31935,0
+PTH.US,D,20100325,000000,8.44567,8.44567,8.32067,8.32067,39732,0
+PTH.US,D,20100326,000000,8.30767,8.32733,8.26467,8.26467,33576,0
+PTH.US,D,20100329,000000,8.291,8.33033,8.291,8.33033,17193,0
+PTH.US,D,20100330,000000,8.34367,8.37667,8.33367,8.35667,55623,0
+PTH.US,D,20100331,000000,8.33367,8.37,8.30433,8.30433,67245,0
+PTH.US,D,20100401,000000,8.36333,8.383,8.337,8.35667,15522,0
+PTH.US,D,20100405,000000,8.42267,8.43567,8.39933,8.40267,37992,0
+PTH.US,D,20100406,000000,8.39633,8.43233,8.393,8.406,20928,0
+PTH.US,D,20100407,000000,8.36667,8.38967,8.347,8.35033,27990,0
+PTH.US,D,20100408,000000,8.36667,8.37,8.291,8.36,22320,0
+PTH.US,D,20100409,000000,8.34367,8.39633,8.34367,8.39633,27504,0
+PTH.US,D,20100412,000000,8.39633,8.42267,8.39633,8.416,27960,0
+PTH.US,D,20100413,000000,8.39633,8.42267,8.35033,8.42267,16284,0
+PTH.US,D,20100414,000000,8.44233,8.462,8.41267,8.45867,26055,0
+PTH.US,D,20100415,000000,8.462,8.49467,8.44567,8.475,69888,0
+PTH.US,D,20100416,000000,8.475,8.498,8.393,8.44567,29262,0
+PTH.US,D,20100419,000000,8.39933,8.485,8.39933,8.46533,28062,0
+PTH.US,D,20100420,000000,8.51133,8.6,8.49467,8.6,20679,0
+PTH.US,D,20100421,000000,8.56067,8.58367,8.49467,8.53767,27024,0
+PTH.US,D,20100422,000000,8.48833,8.51467,8.44233,8.51467,48621,0
+PTH.US,D,20100423,000000,8.52767,8.57033,8.50467,8.57033,18390,0
+PTH.US,D,20100426,000000,8.55067,8.58667,8.48833,8.49467,59778,0
+PTH.US,D,20100427,000000,8.52433,8.55067,8.416,8.416,33006,0
+PTH.US,D,20100428,000000,8.45867,8.50133,8.44567,8.47833,34518,0
+PTH.US,D,20100429,000000,8.544,8.60667,8.531,8.60667,36609,0
+PTH.US,D,20100430,000000,8.59333,8.62633,8.429,8.429,66558,0
+PTH.US,D,20100503,000000,8.47167,8.52767,8.44567,8.52767,50091,0
+PTH.US,D,20100504,000000,8.44233,8.45533,8.37,8.38633,34632,0
+PTH.US,D,20100505,000000,8.36333,8.37967,8.291,8.35333,33045,0
+PTH.US,D,20100506,000000,8.32067,8.35033,7.844,8.14,33258,0
+PTH.US,D,20100507,000000,8.04467,8.074,7.90333,7.946,111057,0
+PTH.US,D,20100510,000000,8.27133,8.28133,8.18267,8.26467,141456,0
+PTH.US,D,20100511,000000,8.21533,8.36667,8.21533,8.30767,50187,0
+PTH.US,D,20100512,000000,8.347,8.452,8.30767,8.44867,36120,0
+PTH.US,D,20100513,000000,8.44567,8.462,8.37667,8.38633,39996,0
+PTH.US,D,20100514,000000,8.34367,8.37,8.19233,8.255,144318,0
+PTH.US,D,20100517,000000,8.31733,8.32067,8.13667,8.30433,32391,0
+PTH.US,D,20100518,000000,8.37967,8.37967,8.19567,8.21533,36375,0
+PTH.US,D,20100519,000000,8.232,8.232,8.12033,8.18267,175185,0
+PTH.US,D,20100520,000000,8.005,8.04133,7.887,7.887,83250,0
+PTH.US,D,20100521,000000,7.74867,7.91967,7.73567,7.89,116589,0
+PTH.US,D,20100524,000000,7.913,8.01167,7.91,7.93933,35823,0
+PTH.US,D,20100525,000000,7.76867,7.88033,7.703,7.88033,79203,0
+PTH.US,D,20100526,000000,7.92967,8.02167,7.88033,7.913,53079,0
+PTH.US,D,20100527,000000,8.06767,8.094,7.99867,8.094,26250,0
+PTH.US,D,20100528,000000,8.09733,8.14333,8.07733,8.14,50715,0
+PTH.US,D,20100601,000000,8.005,8.05133,7.91967,7.91967,27567,0
+PTH.US,D,20100602,000000,7.933,8.084,7.933,8.084,12633,0
+PTH.US,D,20100603,000000,8.09733,8.19233,8.09733,8.19233,90555,0
+PTH.US,D,20100604,000000,8.061,8.117,7.9,7.90333,20910,0
+PTH.US,D,20100607,000000,7.91,7.96233,7.821,7.821,20277,0
+PTH.US,D,20100608,000000,7.81467,7.83433,7.68967,7.79167,42144,0
+PTH.US,D,20100609,000000,7.83767,7.91633,7.76533,7.798,55665,0
+PTH.US,D,20100610,000000,7.89667,7.96233,7.88367,7.959,43719,0
+PTH.US,D,20100611,000000,8.02833,8.02833,7.97233,8.005,13251,0
+PTH.US,D,20100614,000000,8.10033,8.153,8.06767,8.06767,31551,0
+PTH.US,D,20100615,000000,8.11367,8.21233,8.11367,8.209,21414,0
+PTH.US,D,20100616,000000,8.199,8.25167,8.18933,8.23533,97635,0
+PTH.US,D,20100617,000000,8.24167,8.26467,8.19567,8.22867,53883,0
+PTH.US,D,20100618,000000,8.255,8.255,8.19233,8.20233,58404,0
+PTH.US,D,20100621,000000,8.28433,8.29767,8.14333,8.15633,70968,0
+PTH.US,D,20100622,000000,8.186,8.21867,8.06767,8.06767,38301,0
+PTH.US,D,20100623,000000,8.025,8.05133,7.95267,8.02167,23853,0
+PTH.US,D,20100624,000000,7.94933,7.992,7.91,7.91967,75513,0
+PTH.US,D,20100625,000000,7.887,8.005,7.887,7.97233,30108,0
+PTH.US,D,20100628,000000,8.002,8.00833,7.98233,7.99867,6273,0
+PTH.US,D,20100629,000000,7.82433,7.82433,7.693,7.74867,167991,0
+PTH.US,D,20100630,000000,7.74867,7.785,7.647,7.66667,75006,0
+PTH.US,D,20100701,000000,7.53533,7.53533,7.34467,7.51233,156756,0
+PTH.US,D,20100702,000000,7.52867,7.52867,7.45633,7.51233,13620,0
+PTH.US,D,20100706,000000,7.54833,7.601,7.43,7.46967,18390,0
+PTH.US,D,20100707,000000,7.44333,7.60767,7.44333,7.60767,20460,0
+PTH.US,D,20100708,000000,7.657,7.67333,7.61733,7.66333,18147,0
+PTH.US,D,20100709,000000,7.65367,7.69633,7.65367,7.69633,9549,0
+PTH.US,D,20100712,000000,7.67967,7.68967,7.61733,7.64033,28644,0
+PTH.US,D,20100713,000000,7.69967,7.775,7.68967,7.752,30249,0
+PTH.US,D,20100714,000000,7.73567,7.785,7.726,7.74867,15027,0
+PTH.US,D,20100715,000000,7.762,7.785,7.693,7.78167,24297,0
+PTH.US,D,20100716,000000,7.72267,7.729,7.56167,7.56467,22206,0
+PTH.US,D,20100719,000000,7.54833,7.57467,7.51867,7.54833,29415,0
+PTH.US,D,20100720,000000,7.48267,7.578,7.48267,7.568,8904,0
+PTH.US,D,20100721,000000,7.578,7.591,7.37767,7.40067,39783,0
+PTH.US,D,20100722,000000,7.47267,7.555,7.44967,7.45967,22431,0
+PTH.US,D,20100723,000000,7.44,7.54167,7.44,7.51233,29904,0
+PTH.US,D,20100726,000000,7.52867,7.657,7.52867,7.657,23697,0
+PTH.US,D,20100727,000000,7.66,7.66,7.58133,7.58767,20625,0
+PTH.US,D,20100728,000000,7.56167,7.56167,7.44667,7.45633,50997,0
+PTH.US,D,20100729,000000,7.50233,7.56467,7.42033,7.499,41091,0
+PTH.US,D,20100730,000000,7.43333,7.60433,7.41367,7.60433,22563,0
+PTH.US,D,20100802,000000,7.703,7.73567,7.68633,7.69967,13254,0
+PTH.US,D,20100803,000000,7.65033,7.79167,7.65033,7.729,24636,0
+PTH.US,D,20100804,000000,7.726,7.864,7.726,7.86067,26757,0
+PTH.US,D,20100805,000000,7.785,7.854,7.785,7.82433,26358,0
+PTH.US,D,20100806,000000,7.821,7.844,7.70933,7.841,4488669,0
+PTH.US,D,20100809,000000,7.877,7.887,7.84733,7.877,39378,0
+PTH.US,D,20100810,000000,7.87367,7.87367,7.75533,7.85067,69132,0
+PTH.US,D,20100811,000000,7.647,7.657,7.57133,7.57133,38121,0
+PTH.US,D,20100812,000000,7.522,7.61067,7.522,7.58767,64116,0
+PTH.US,D,20100813,000000,7.545,7.59433,7.53533,7.55167,217293,0
+PTH.US,D,20100816,000000,7.50233,7.578,7.499,7.54167,119319,0
+PTH.US,D,20100817,000000,7.601,7.69967,7.57467,7.65033,119727,0
+PTH.US,D,20100818,000000,7.64033,7.70933,7.578,7.66,256206,0
+PTH.US,D,20100819,000000,7.61067,7.61067,7.46633,7.476,44565,0
+PTH.US,D,20100820,000000,7.453,7.453,7.38733,7.44967,44844,0
+PTH.US,D,20100823,000000,7.499,7.499,7.417,7.417,52353,0
+PTH.US,D,20100824,000000,7.26567,7.32833,7.26567,7.27233,21693,0
+PTH.US,D,20100825,000000,7.23633,7.407,7.22967,7.407,24381,0
+PTH.US,D,20100826,000000,7.39733,7.417,7.29533,7.29533,40290,0
+PTH.US,D,20100827,000000,7.29867,7.43333,7.23933,7.43333,38778,0
+PTH.US,D,20100830,000000,7.407,7.43,7.28533,7.28533,47961,0
+PTH.US,D,20100831,000000,7.279,7.29867,7.22633,7.23933,16737,0
+PTH.US,D,20100901,000000,7.44,7.44967,7.41033,7.44967,25623,0
+PTH.US,D,20100902,000000,7.43,7.51867,7.43,7.51567,38910,0
+PTH.US,D,20100903,000000,7.601,7.63067,7.58767,7.63067,18984,0
+PTH.US,D,20100907,000000,7.60767,7.60767,7.532,7.53533,13278,0
+PTH.US,D,20100908,000000,7.55167,7.601,7.55167,7.58133,20541,0
+PTH.US,D,20100909,000000,7.66333,7.68633,7.63067,7.683,32772,0
+PTH.US,D,20100910,000000,7.67333,7.74867,7.67333,7.739,5223,0
+PTH.US,D,20100913,000000,7.81467,7.83767,7.79167,7.81133,13275,0
+PTH.US,D,20100914,000000,7.75533,7.841,7.75533,7.82433,8214,0
+PTH.US,D,20100915,000000,7.798,7.923,7.798,7.923,129054,0
+PTH.US,D,20100916,000000,7.89,7.89,7.841,7.85067,13380,0
+PTH.US,D,20100917,000000,7.9,7.9,7.83433,7.87033,37833,0
+PTH.US,D,20100920,000000,7.89333,8.02167,7.89333,8.02167,8448,0
+PTH.US,D,20100921,000000,8.02167,8.05767,7.99533,8.01167,28098,0
+PTH.US,D,20100922,000000,8.01167,8.01167,7.933,7.94933,13719,0
+PTH.US,D,20100923,000000,7.97233,7.98867,7.9,7.9,27357,0
+PTH.US,D,20100924,000000,8.01833,8.06767,8.01833,8.05767,6699,0
+PTH.US,D,20100927,000000,8.04133,8.061,8.025,8.038,111057,0
+PTH.US,D,20100928,000000,8.002,8.084,7.98233,8.074,21552,0
+PTH.US,D,20100929,000000,8.12033,8.163,8.08733,8.13667,48219,0
+PTH.US,D,20100930,000000,8.21533,8.21533,8.11367,8.15967,9489,0
+PTH.US,D,20101001,000000,8.20567,8.20567,8.09733,8.14333,10467,0
+PTH.US,D,20101004,000000,8.06433,8.06433,8.01833,8.025,4830,0
+PTH.US,D,20101005,000000,8.15633,8.21867,8.153,8.21233,240132,0
+PTH.US,D,20101006,000000,8.19233,8.199,8.12033,8.13667,16395,0
+PTH.US,D,20101007,000000,8.11367,8.163,8.11367,8.14,18174,0
+PTH.US,D,20101008,000000,8.14967,8.19233,8.117,8.19233,9240,0
+PTH.US,D,20101011,000000,8.18267,8.232,8.18267,8.20233,9675,0
+PTH.US,D,20101012,000000,8.18933,8.222,8.14333,8.21233,32202,0
+PTH.US,D,20101013,000000,8.24167,8.324,8.24167,8.32067,13845,0
+PTH.US,D,20101014,000000,8.29767,8.337,8.245,8.26133,21117,0
+PTH.US,D,20101015,000000,8.337,8.337,8.26133,8.28433,12018,0
+PTH.US,D,20101018,000000,8.28133,8.36,8.28133,8.36,12723,0
+PTH.US,D,20101019,000000,8.25167,8.25833,8.13333,8.153,12963,0
+PTH.US,D,20101020,000000,8.17933,8.27133,8.17933,8.24167,9825,0
+PTH.US,D,20101021,000000,8.27467,8.27467,8.21233,8.245,8532,0
+PTH.US,D,20101022,000000,8.278,8.28767,8.25833,8.28433,24591,0
+PTH.US,D,20101025,000000,8.36333,8.38633,8.31067,8.31067,24672,0
+PTH.US,D,20101026,000000,8.22533,8.30433,8.22533,8.278,8214,0
+PTH.US,D,20101027,000000,8.21533,8.24833,8.209,8.21233,2922,0
+PTH.US,D,20101028,000000,8.34033,8.34033,8.27133,8.30767,14178,0
+PTH.US,D,20101029,000000,8.29767,8.301,8.28767,8.291,11352,0
+PTH.US,D,20101101,000000,8.29767,8.34033,8.222,8.232,16236,0
+PTH.US,D,20101102,000000,8.35333,8.39933,8.347,8.393,16425,0
+PTH.US,D,20101103,000000,8.39633,8.41267,8.35333,8.36,7719,0
+PTH.US,D,20101104,000000,8.43233,8.498,8.43233,8.48167,10209,0
+PTH.US,D,20101105,000000,8.51467,8.52767,8.485,8.485,10281,0
+PTH.US,D,20101108,000000,8.485,8.53433,8.485,8.531,8607,0
+PTH.US,D,20101109,000000,8.544,8.56067,8.498,8.498,11562,0
+PTH.US,D,20101110,000000,8.429,8.56367,8.429,8.56067,7431,0
+PTH.US,D,20101111,000000,8.498,8.6,8.498,8.6,8724,0
+PTH.US,D,20101112,000000,8.544,8.57033,8.48167,8.50133,19179,0
+PTH.US,D,20101115,000000,8.49167,8.52767,8.49167,8.52767,14688,0
+PTH.US,D,20101116,000000,8.416,8.43233,8.33033,8.347,10077,0
+PTH.US,D,20101117,000000,8.35033,8.393,8.33367,8.36667,44625,0
+PTH.US,D,20101118,000000,8.475,8.498,8.475,8.47833,25812,0
+PTH.US,D,20101119,000000,8.43233,8.52433,8.43233,8.49167,14910,0
+PTH.US,D,20101122,000000,8.47167,8.51467,8.44867,8.50133,24165,0
+PTH.US,D,20101123,000000,8.43233,8.46533,8.41933,8.44567,11241,0
+PTH.US,D,20101124,000000,8.531,8.56067,8.52767,8.53767,32478,0
+PTH.US,D,20101126,000000,8.531,8.531,8.51767,8.52433,2322,0
+PTH.US,D,20101129,000000,8.46533,8.46533,8.347,8.44233,23823,0
+PTH.US,D,20101130,000000,8.34033,8.39633,8.34033,8.37667,11730,0
+PTH.US,D,20101201,000000,8.52767,8.54733,8.51467,8.51767,49167,0
+PTH.US,D,20101202,000000,8.55733,8.58033,8.55733,8.577,4722,0
+PTH.US,D,20101203,000000,8.60667,8.60667,8.53767,8.58033,12975,0
+PTH.US,D,20101206,000000,8.55733,8.59333,8.55733,8.58367,36165,0
+PTH.US,D,20101207,000000,8.62967,8.633,8.60967,8.62967,17916,0
+PTH.US,D,20101208,000000,8.61633,8.636,8.60333,8.60333,10320,0
+PTH.US,D,20101209,000000,8.60967,8.623,8.59,8.59667,17235,0
+PTH.US,D,20101210,000000,8.60333,8.74133,8.60333,8.705,24282,0
+PTH.US,D,20101213,000000,8.728,8.73133,8.728,8.73133,1518,0
+PTH.US,D,20101214,000000,8.67567,8.794,8.67567,8.77733,20415,0
+PTH.US,D,20101215,000000,8.74133,8.84633,8.73467,8.817,14250,0
+PTH.US,D,20101216,000000,8.79067,8.886,8.79067,8.87267,16605,0
+PTH.US,D,20101217,000000,8.81367,8.889,8.81367,8.87933,11967,0
+PTH.US,D,20101220,000000,8.876,8.88267,8.866,8.866,7566,0
+PTH.US,D,20101221,000000,8.932,8.945,8.932,8.93833,6876,0
+PTH.US,D,20101222,000000,8.945,8.95833,8.92533,8.92533,23427,0
+PTH.US,D,20101223,000000,8.945,8.945,8.92533,8.932,7089,0
+PTH.US,D,20101227,000000,8.86933,8.91867,8.86933,8.91867,24711,0
+PTH.US,D,20101228,000000,8.86933,8.89567,8.85633,8.886,45234,0
+PTH.US,D,20101229,000000,8.899,8.909,8.876,8.89233,22287,0
+PTH.US,D,20101230,000000,8.886,8.90567,8.88267,8.89567,21060,0
+PTH.US,D,20101231,000000,8.86933,8.899,8.82,8.82333,31164,0
+PTH.US,D,20110103,000000,8.932,8.97467,8.889,8.94833,33792,0
+PTH.US,D,20110104,000000,8.92533,8.932,8.807,8.843,132717,0
+PTH.US,D,20110105,000000,8.83,8.909,8.83,8.89567,26784,0
+PTH.US,D,20110106,000000,8.91867,8.935,8.89567,8.909,16878,0
+PTH.US,D,20110107,000000,8.90567,8.92533,8.83667,8.87267,32628,0
+PTH.US,D,20110110,000000,8.87933,8.93833,8.84,8.93833,10137,0
+PTH.US,D,20110111,000000,8.96467,8.99433,8.96133,8.97133,8529,0
+PTH.US,D,20110112,000000,8.99767,9.03367,8.99767,9.00733,11211,0
+PTH.US,D,20110113,000000,9.02733,9.05333,9.014,9.014,40236,0
+PTH.US,D,20110114,000000,8.978,9.08967,8.978,9.08967,24432,0
+PTH.US,D,20110118,000000,9.093,9.12567,9.07633,9.12567,10422,0
+PTH.US,D,20110119,000000,9.08633,9.08633,8.96133,8.97467,23121,0
+PTH.US,D,20110120,000000,8.97467,8.97467,8.91867,8.945,5307,0
+PTH.US,D,20110121,000000,8.95833,8.96467,8.91533,8.91533,10479,0
+PTH.US,D,20110124,000000,8.95167,8.96467,8.932,8.932,18450,0
+PTH.US,D,20110125,000000,8.94167,9.004,8.94167,9.004,33150,0
+PTH.US,D,20110126,000000,9.02067,9.09933,9.02067,9.09933,32601,0
+PTH.US,D,20110127,000000,9.06667,9.14233,9.06667,9.14233,35310,0
+PTH.US,D,20110128,000000,9.07333,9.07333,8.91533,8.935,43278,0
+PTH.US,D,20110131,000000,8.909,8.968,8.909,8.92867,28716,0
+PTH.US,D,20110201,000000,9.02733,9.07633,9.02067,9.07633,36993,0
+PTH.US,D,20110202,000000,9.02733,9.04367,9.02733,9.02733,4488,0
+PTH.US,D,20110203,000000,8.991,9.09633,8.991,9.093,17655,0
+PTH.US,D,20110204,000000,9.129,9.129,9.037,9.06667,13830,0
+PTH.US,D,20110207,000000,9.08633,9.13567,9.08633,9.10267,9081,0
+PTH.US,D,20110208,000000,9.11933,9.13567,9.10933,9.12233,11781,0
+PTH.US,D,20110209,000000,9.129,9.162,9.10267,9.139,11520,0
+PTH.US,D,20110210,000000,9.14233,9.18167,9.14233,9.14533,11688,0
+PTH.US,D,20110211,000000,9.162,9.23433,9.162,9.221,19257,0
+PTH.US,D,20110214,000000,9.21133,9.28033,9.21133,9.28033,8727,0
+PTH.US,D,20110215,000000,9.22433,9.277,8.97133,9.254,10104,0
+PTH.US,D,20110216,000000,9.29667,9.30967,9.27033,9.30633,4971,0
+PTH.US,D,20110218,000000,9.43133,9.44467,9.39533,9.41167,48396,0
+PTH.US,D,20110222,000000,9.29667,9.41167,9.26033,9.29667,44535,0
+PTH.US,D,20110223,000000,9.23733,9.26367,9.162,9.16833,33972,0
+PTH.US,D,20110224,000000,9.20133,9.20133,9.12233,9.152,6987,0
+PTH.US,D,20110225,000000,9.23733,9.31633,9.23733,9.30633,10599,0
+PTH.US,D,20110228,000000,9.35267,9.39533,9.3,9.32633,30141,0
+PTH.US,D,20110301,000000,9.323,9.34267,9.26367,9.28367,8085,0
+PTH.US,D,20110302,000000,9.277,9.359,9.25067,9.359,5277,0
+PTH.US,D,20110303,000000,9.46433,9.57267,9.40833,9.56267,38037,0
+PTH.US,D,20110304,000000,9.56267,9.56267,9.46767,9.52667,16608,0
+PTH.US,D,20110307,000000,9.45767,9.566,9.35267,9.42467,12258,0
+PTH.US,D,20110308,000000,9.51667,9.589,9.51667,9.56267,11601,0
+PTH.US,D,20110309,000000,9.589,9.63833,9.55967,9.599,15573,0
+PTH.US,D,20110310,000000,9.44133,9.45433,9.37533,9.428,9867,0
+PTH.US,D,20110311,000000,9.35267,9.461,9.35267,9.461,12912,0
+PTH.US,D,20110314,000000,9.41833,9.428,9.30633,9.34933,8148,0
+PTH.US,D,20110315,000000,9.18167,9.32933,9.18167,9.28667,22518,0
+PTH.US,D,20110316,000000,9.27367,9.30633,9.14867,9.14867,48579,0
+PTH.US,D,20110317,000000,9.23733,9.24733,9.20133,9.208,12024,0
+PTH.US,D,20110318,000000,9.30967,9.31633,9.22433,9.22433,4887,0
+PTH.US,D,20110321,000000,9.38533,9.392,9.34267,9.35567,16014,0
+PTH.US,D,20110322,000000,9.36567,9.36567,9.32633,9.33933,4989,0
+PTH.US,D,20110323,000000,9.41167,9.41167,9.21133,9.33933,8949,0
+PTH.US,D,20110324,000000,9.39533,9.428,9.37533,9.428,6960,0
+PTH.US,D,20110325,000000,9.474,9.55967,9.474,9.52,11148,0
+PTH.US,D,20110328,000000,9.53,9.53,9.49367,9.49367,11682,0
+PTH.US,D,20110329,000000,9.54633,9.60233,9.543,9.57933,13641,0
+PTH.US,D,20110330,000000,9.65167,9.74367,9.65167,9.70733,8337,0
+PTH.US,D,20110331,000000,9.69767,9.74033,9.69767,9.74033,17928,0
+PTH.US,D,20110401,000000,9.796,9.829,9.796,9.816,10839,0
+PTH.US,D,20110404,000000,9.885,9.90133,9.862,9.87833,29583,0
+PTH.US,D,20110405,000000,9.89133,9.98333,9.89133,9.921,8577,0
+PTH.US,D,20110406,000000,9.957,9.96033,9.90133,9.92433,12024,0
+PTH.US,D,20110407,000000,9.977,9.99667,9.87833,9.89467,287121,0
+PTH.US,D,20110408,000000,9.86833,9.885,9.80933,9.84867,16164,0
+PTH.US,D,20110411,000000,9.875,9.875,9.79933,9.82233,27582,0
+PTH.US,D,20110412,000000,9.816,9.87167,9.816,9.84533,4026,0
+PTH.US,D,20110413,000000,9.85867,9.885,9.829,9.885,7296,0
+PTH.US,D,20110414,000000,9.85867,9.954,9.82233,9.90467,60714,0
+PTH.US,D,20110415,000000,9.911,9.977,9.908,9.977,11547,0
+PTH.US,D,20110418,000000,9.92767,9.92767,9.70733,9.77633,20907,0
+PTH.US,D,20110419,000000,9.81267,9.85867,9.78633,9.85867,14820,0
+PTH.US,D,20110420,000000,9.94733,9.977,9.91767,9.96367,60690,0
+PTH.US,D,20110421,000000,10.1083,10.1183,10.0493,10.082,26859,0
+PTH.US,D,20110425,000000,9.99,10.0557,9.99,10.026,11007,0
+PTH.US,D,20110426,000000,10.174,10.23,10.1643,10.2267,266766,0
+PTH.US,D,20110427,000000,10.2727,10.3517,10.2363,10.3417,113523,0
+PTH.US,D,20110428,000000,10.3187,10.4207,10.3187,10.4207,79878,0
+PTH.US,D,20110429,000000,10.3517,10.3647,10.3187,10.3417,102735,0
+PTH.US,D,20110502,000000,10.381,10.4467,10.3713,10.3843,23844,0
+PTH.US,D,20110503,000000,10.3023,10.3417,10.266,10.2827,9558,0
+PTH.US,D,20110504,000000,10.2923,10.299,10.197,10.2463,57972,0
+PTH.US,D,20110505,000000,10.1903,10.3317,10.1707,10.253,25158,0
+PTH.US,D,20110506,000000,10.3517,10.3943,10.2857,10.3287,19767,0
+PTH.US,D,20110509,000000,10.3087,10.4007,10.2957,10.3977,9045,0
+PTH.US,D,20110510,000000,10.4533,10.4993,10.4007,10.4993,27441,0
+PTH.US,D,20110511,000000,10.483,10.483,10.3613,10.404,110244,0
+PTH.US,D,20110512,000000,10.3977,10.5127,10.3287,10.4993,23358,0
+PTH.US,D,20110513,000000,10.5783,10.5783,10.3943,10.4337,12867,0
+PTH.US,D,20110516,000000,10.381,10.4567,10.381,10.3877,144333,0
+PTH.US,D,20110517,000000,10.3287,10.3647,10.2793,10.335,28515,0
+PTH.US,D,20110518,000000,10.3713,10.4993,10.3713,10.4993,63477,0
+PTH.US,D,20110519,000000,10.519,10.5617,10.473,10.5323,41484,0
+PTH.US,D,20110520,000000,10.4897,10.5093,10.4107,10.4437,134922,0
+PTH.US,D,20110523,000000,10.2593,10.3087,10.2103,10.2593,108810,0
+PTH.US,D,20110524,000000,10.2727,10.2727,10.184,10.2593,91203,0
+PTH.US,D,20110525,000000,10.1577,10.2857,10.1577,10.266,19689,0
+PTH.US,D,20110526,000000,10.2463,10.3647,10.2103,10.3517,199122,0
+PTH.US,D,20110527,000000,10.3843,10.4007,10.3517,10.3647,134517,0
+PTH.US,D,20110531,000000,10.46,10.4927,10.4007,10.4927,112524,0
+PTH.US,D,20110601,000000,10.381,10.4007,10.3317,10.3317,24105,0
+PTH.US,D,20110602,000000,10.3187,10.3383,10.2497,10.2857,74568,0
+PTH.US,D,20110603,000000,10.1673,10.2593,10.1673,10.2003,21615,0
+PTH.US,D,20110606,000000,10.1017,10.1017,10.0393,10.0557,26355,0
+PTH.US,D,20110607,000000,10.0853,10.151,10.0853,10.1117,20883,0
+PTH.US,D,20110608,000000,10.0657,10.1117,10.0327,10.0657,13230,0
+PTH.US,D,20110609,000000,10.069,10.2333,10.069,10.174,13425,0
+PTH.US,D,20110610,000000,10.138,10.138,9.967,10.036,27084,0
+PTH.US,D,20110613,000000,10.0163,10.0657,10.0097,10.0097,8235,0
+PTH.US,D,20110614,000000,10.0853,10.2103,10.0853,10.1807,26703,0
+PTH.US,D,20110615,000000,10.1117,10.1543,10.0063,10.0063,16380,0
+PTH.US,D,20110616,000000,9.98667,10.0657,9.93733,10.0033,14508,0
+PTH.US,D,20110617,000000,10.0953,10.0953,9.98333,9.98667,6471,0
+PTH.US,D,20110620,000000,10.0523,10.128,10.0523,10.115,15633,0
+PTH.US,D,20110621,000000,10.184,10.3087,10.1707,10.2957,52077,0
+PTH.US,D,20110622,000000,10.2793,10.3317,10.243,10.2497,23841,0
+PTH.US,D,20110623,000000,10.0523,10.22,10.0493,10.1937,46935,0
+PTH.US,D,20110624,000000,10.2693,10.2693,10.1017,10.128,25329,0
+PTH.US,D,20110627,000000,10.1643,10.2397,10.1577,10.2333,29364,0
+PTH.US,D,20110628,000000,10.23,10.3977,10.23,10.358,19419,0
+PTH.US,D,20110629,000000,10.3713,10.4303,10.3483,10.368,24852,0
+PTH.US,D,20110630,000000,10.3777,10.4403,10.3777,10.4303,1613031,0
+PTH.US,D,20110701,000000,10.4337,10.608,10.4337,10.6047,40899,0
+PTH.US,D,20110705,000000,10.6473,10.6473,10.5617,10.644,141459,0
+PTH.US,D,20110706,000000,10.6373,10.7557,10.6177,10.726,260304,0
+PTH.US,D,20110707,000000,10.8247,10.8247,10.6997,10.769,223701,0
+PTH.US,D,20110708,000000,10.677,10.7197,10.6143,10.7163,65532,0
+PTH.US,D,20110711,000000,10.598,10.608,10.483,10.4993,209952,0
+PTH.US,D,20110712,000000,10.4467,10.6013,10.4467,10.519,57018,0
+PTH.US,D,20110713,000000,10.6013,10.6833,10.552,10.5913,63879,0
+PTH.US,D,20110714,000000,10.6013,10.644,10.4897,10.5157,44079,0
+PTH.US,D,20110715,000000,10.483,10.5157,10.414,10.4763,21177,0
+PTH.US,D,20110718,000000,10.4533,10.4533,10.266,10.3253,39153,0
+PTH.US,D,20110719,000000,10.3943,10.4467,10.3547,10.427,74742,0
+PTH.US,D,20110720,000000,10.45,10.45,10.3613,10.4107,92613,0
+PTH.US,D,20110721,000000,10.46,10.542,10.4303,10.506,19299,0
+PTH.US,D,20110722,000000,10.5223,10.5257,10.473,10.5027,28869,0
+PTH.US,D,20110725,000000,10.3877,10.45,10.345,10.345,36759,0
+PTH.US,D,20110726,000000,10.3383,10.3383,10.22,10.22,79416,0
+PTH.US,D,20110727,000000,10.1707,10.174,9.95067,9.96033,345570,0
+PTH.US,D,20110728,000000,9.94733,10.0427,9.91433,9.92767,48288,0
+PTH.US,D,20110729,000000,9.783,9.977,9.69767,9.91767,129810,0
+PTH.US,D,20110801,000000,9.95067,9.95067,9.53,9.632,182760,0
+PTH.US,D,20110802,000000,9.60567,9.69433,9.43467,9.43467,75417,0
+PTH.US,D,20110803,000000,9.42467,9.43133,9.15533,9.392,134142,0
+PTH.US,D,20110804,000000,9.277,9.277,8.91867,8.95167,428991,0
+PTH.US,D,20110805,000000,9.047,9.047,8.65567,8.86933,97320,0
+PTH.US,D,20110808,000000,8.6,8.70833,8.17933,8.17933,243288,0
+PTH.US,D,20110809,000000,8.34367,8.554,8.09733,8.554,60441,0
+PTH.US,D,20110810,000000,8.475,8.567,8.347,8.37333,47250,0
+PTH.US,D,20110811,000000,8.35333,8.79067,8.31733,8.682,30699,0
+PTH.US,D,20110812,000000,8.84,8.85967,8.68533,8.81033,57654,0
+PTH.US,D,20110815,000000,8.912,8.991,8.863,8.978,60375,0
+PTH.US,D,20110816,000000,8.91867,8.978,8.86933,8.978,15693,0
+PTH.US,D,20110817,000000,9.04367,9.04367,8.853,8.932,28389,0
+PTH.US,D,20110818,000000,8.68533,8.68533,8.452,8.45533,15693,0
+PTH.US,D,20110819,000000,8.47167,8.58033,8.416,8.42567,19032,0
+PTH.US,D,20110822,000000,8.646,8.646,8.35667,8.37333,26811,0
+PTH.US,D,20110823,000000,8.39933,8.76433,8.39933,8.76433,31569,0
+PTH.US,D,20110824,000000,8.794,8.86933,8.705,8.86933,19848,0
+PTH.US,D,20110825,000000,8.794,8.794,8.63933,8.66567,30954,0
+PTH.US,D,20110826,000000,8.567,8.87267,8.56367,8.853,20022,0
+PTH.US,D,20110829,000000,9.02733,9.14533,9.02733,9.14233,6612,0
+PTH.US,D,20110830,000000,9.11267,9.267,9.06667,9.21433,16851,0
+PTH.US,D,20110831,000000,9.33267,9.33933,9.18833,9.18833,1784592,0
+PTH.US,D,20110901,000000,9.231,9.33267,9.05033,9.07,124176,0
+PTH.US,D,20110902,000000,8.93833,8.99767,8.807,8.81033,61653,0
+PTH.US,D,20110906,000000,8.47833,8.80033,8.47167,8.728,25119,0
+PTH.US,D,20110907,000000,8.99433,9.08967,8.99433,9.08967,14127,0
+PTH.US,D,20110908,000000,9.05333,9.13567,8.991,8.991,20469,0
+PTH.US,D,20110909,000000,8.83,8.83,8.613,8.67867,40875,0
+PTH.US,D,20110912,000000,8.554,8.659,8.51467,8.659,9486,0
+PTH.US,D,20110913,000000,8.80033,8.886,8.78733,8.886,41343,0
+PTH.US,D,20110914,000000,8.886,8.981,8.78067,8.981,3210,0
+PTH.US,D,20110915,000000,8.99767,9.07633,8.92533,9.07633,10086,0
+PTH.US,D,20110916,000000,9.06667,9.129,9.037,9.11933,10284,0
+PTH.US,D,20110919,000000,8.981,9.04033,8.94833,9.01733,13641,0
+PTH.US,D,20110920,000000,9.02733,9.16533,8.978,8.981,19434,0
+PTH.US,D,20110921,000000,8.99767,8.99767,8.738,8.738,19455,0
+PTH.US,D,20110922,000000,8.47167,8.554,8.38633,8.498,40428,0
+PTH.US,D,20110923,000000,8.51767,8.56367,8.50133,8.56067,14955,0
+PTH.US,D,20110926,000000,8.58367,8.68533,8.50467,8.68533,16920,0
+PTH.US,D,20110927,000000,8.889,9.01067,8.83333,8.86933,6717,0
+PTH.US,D,20110928,000000,8.83667,8.83667,8.61967,8.61967,48447,0
+PTH.US,D,20110929,000000,8.80367,8.80367,8.52433,8.692,17400,0
+PTH.US,D,20110930,000000,8.577,8.702,8.521,8.521,998184,0
+PTH.US,D,20111003,000000,8.462,8.53767,8.14333,8.15967,253185,0
+PTH.US,D,20111004,000000,7.959,8.291,7.959,8.291,57018,0
+PTH.US,D,20111005,000000,8.314,8.45533,8.301,8.45533,4935,0
+PTH.US,D,20111006,000000,8.49167,8.6,8.49167,8.59333,205626,0
+PTH.US,D,20111007,000000,8.56367,8.57033,8.48833,8.49467,123606,0
+PTH.US,D,20111010,000000,8.74467,8.76767,8.74467,8.761,6654,0
+PTH.US,D,20111011,000000,8.67233,8.84633,8.67233,8.83333,119010,0
+PTH.US,D,20111012,000000,8.955,8.981,8.92533,8.92867,20046,0
+PTH.US,D,20111013,000000,8.81367,8.92533,8.81367,8.89233,32931,0
+PTH.US,D,20111014,000000,9.001,9.001,8.93833,8.981,10476,0
+PTH.US,D,20111017,000000,8.90567,8.909,8.751,8.75767,8748,0
+PTH.US,D,20111018,000000,8.69533,8.87267,8.69533,8.87267,10842,0
+PTH.US,D,20111019,000000,8.94833,8.96133,8.93833,8.93833,2070,0
+PTH.US,D,20111020,000000,8.77733,8.85633,8.67867,8.83,30894,0
+PTH.US,D,20111021,000000,8.93833,9.04033,8.922,9.04033,12405,0
+PTH.US,D,20111024,000000,9.12233,9.29667,9.12233,9.29667,45630,0
+PTH.US,D,20111025,000000,9.198,9.208,9.09633,9.09633,4134,0
+PTH.US,D,20111026,000000,9.152,9.25067,9.152,9.25067,38412,0
+PTH.US,D,20111027,000000,9.47733,9.52333,9.33267,9.48067,95802,0
+PTH.US,D,20111028,000000,9.44467,9.46433,9.428,9.461,1593,0
+PTH.US,D,20111031,000000,9.382,9.428,9.369,9.40167,9510,0
+PTH.US,D,20111101,000000,9.10267,9.162,9.047,9.06667,12315,0
+PTH.US,D,20111102,000000,9.10933,9.15533,9.10933,9.15533,2787,0
+PTH.US,D,20111103,000000,9.18167,9.27367,9.18167,9.27033,21498,0
+PTH.US,D,20111104,000000,9.18167,9.231,9.15867,9.22767,4035,0
+PTH.US,D,20111107,000000,9.22767,9.26367,9.185,9.26367,3630,0
+PTH.US,D,20111108,000000,9.30967,9.39867,9.29,9.39867,11739,0
+PTH.US,D,20111109,000000,9.185,9.231,9.09933,9.116,12411,0
+PTH.US,D,20111110,000000,9.21133,9.22433,9.16833,9.17167,24303,0
+PTH.US,D,20111111,000000,9.29667,9.392,9.29667,9.369,5946,0
+PTH.US,D,20111114,000000,9.34933,9.34933,9.31633,9.32633,6360,0
+PTH.US,D,20111115,000000,9.254,9.392,9.254,9.392,6675,0
+PTH.US,D,20111116,000000,9.254,9.31633,9.254,9.313,5805,0
+PTH.US,D,20111117,000000,9.16533,9.16533,9.04033,9.04033,18783,0
+PTH.US,D,20111118,000000,9.106,9.106,9.014,9.014,10941,0
+PTH.US,D,20111121,000000,8.86933,8.91867,8.853,8.899,37452,0
+PTH.US,D,20111122,000000,8.863,8.912,8.853,8.87933,5511,0
+PTH.US,D,20111123,000000,8.761,8.761,8.70833,8.74133,6900,0
+PTH.US,D,20111125,000000,8.738,8.738,8.70833,8.70833,3651,0
+PTH.US,D,20111128,000000,8.93833,8.945,8.85967,8.92867,52104,0
+PTH.US,D,20111129,000000,9.004,9.004,8.90567,8.932,10431,0
+PTH.US,D,20111130,000000,9.22767,9.28367,9.198,9.28367,7815,0
+PTH.US,D,20111201,000000,9.336,9.34267,9.29,9.32933,7482,0
+PTH.US,D,20111202,000000,9.37867,9.37867,9.21133,9.244,24909,0
+PTH.US,D,20111205,000000,9.33933,9.392,9.267,9.29333,12537,0
+PTH.US,D,20111206,000000,9.32933,9.32933,9.25067,9.30633,7494,0
+PTH.US,D,20111207,000000,9.25733,9.29,9.231,9.29,6888,0
+PTH.US,D,20111208,000000,9.20133,9.221,9.06333,9.10267,8094,0
+PTH.US,D,20111209,000000,9.05333,9.254,9.05333,9.23733,17751,0
+PTH.US,D,20111212,000000,9.11267,9.129,9.05033,9.06,9189,0
+PTH.US,D,20111213,000000,9.14867,9.152,8.991,8.991,20961,0
+PTH.US,D,20111214,000000,8.93833,8.97133,8.91867,8.95833,195807,0
+PTH.US,D,20111215,000000,9.014,9.05033,8.991,9.05033,6900,0
+PTH.US,D,20111216,000000,9.17167,9.17167,9.07967,9.11267,12936,0
+PTH.US,D,20111219,000000,9.12567,9.16533,9.083,9.083,2892,0
+PTH.US,D,20111220,000000,9.20467,9.31633,9.20133,9.31633,16572,0
+PTH.US,D,20111221,000000,9.27033,9.36567,9.27033,9.36567,8622,0
+PTH.US,D,20111222,000000,9.405,9.41167,9.36567,9.41167,126456,0
+PTH.US,D,20111223,000000,9.44767,9.44767,9.44767,9.44767,1896,0
+PTH.US,D,20111227,000000,9.51367,9.53,9.50033,9.51367,8427,0
+PTH.US,D,20111228,000000,9.484,9.49067,9.36233,9.369,5100,0
+PTH.US,D,20111229,000000,9.41167,9.45767,9.41167,9.45433,8145,0
+PTH.US,D,20111230,000000,9.44567,9.45867,9.416,9.42933,15099,0
+PTH.US,D,20120103,000000,9.53,9.57933,9.46433,9.497,12237,0
+PTH.US,D,20120104,000000,9.42467,9.428,9.36567,9.428,30261,0
+PTH.US,D,20120105,000000,9.359,9.51033,9.34933,9.507,12867,0
+PTH.US,D,20120106,000000,9.53,9.61867,9.507,9.60867,3864,0
+PTH.US,D,20120109,000000,9.50033,9.62533,9.50033,9.60867,18003,0
+PTH.US,D,20120110,000000,9.63833,9.64833,9.61867,9.64833,3804,0
+PTH.US,D,20120111,000000,9.622,9.66133,9.622,9.66133,3564,0
+PTH.US,D,20120112,000000,9.599,9.635,9.57267,9.61533,10572,0
+PTH.US,D,20120113,000000,9.54633,9.60567,9.53667,9.60567,9231,0
+PTH.US,D,20120117,000000,9.69433,9.704,9.632,9.63833,86079,0
+PTH.US,D,20120118,000000,9.68433,9.727,9.678,9.70733,11370,0
+PTH.US,D,20120119,000000,9.71733,9.74367,9.65167,9.724,18360,0
+PTH.US,D,20120120,000000,9.73367,9.73367,9.64833,9.65467,7032,0
+PTH.US,D,20120123,000000,9.701,9.72067,9.60233,9.63833,18150,0
+PTH.US,D,20120124,000000,9.60867,9.668,9.60867,9.65467,18624,0
+PTH.US,D,20120125,000000,9.60867,9.724,9.60867,9.724,1341,0
+PTH.US,D,20120126,000000,9.64833,9.64833,9.59567,9.59567,11322,0
+PTH.US,D,20120127,000000,9.67133,9.714,9.67133,9.714,9855,0
+PTH.US,D,20120130,000000,9.67467,9.68433,9.62867,9.66133,6780,0
+PTH.US,D,20120131,000000,9.71867,9.77133,9.69233,9.745,7950,0
+PTH.US,D,20120201,000000,9.796,9.92433,9.796,9.911,17634,0
+PTH.US,D,20120202,000000,9.88167,9.92433,9.862,9.90133,474132,0
+PTH.US,D,20120203,000000,10.023,10.0557,10.0163,10.0557,399327,0
+PTH.US,D,20120206,000000,10,10.036,9.98,10.013,53073,0
+PTH.US,D,20120207,000000,9.99333,10.036,9.97367,10.023,18087,0
+PTH.US,D,20120208,000000,10.0753,10.0983,10,10.0753,22296,0
+PTH.US,D,20120209,000000,10.0753,10.0983,10.0163,10.0163,36732,0
+PTH.US,D,20120210,000000,9.911,10.0197,9.911,9.99333,18246,0
+PTH.US,D,20120213,000000,10.1083,10.1577,10.069,10.1413,19782,0
+PTH.US,D,20120214,000000,10.128,10.128,10.092,10.0953,11151,0
+PTH.US,D,20120215,000000,10.184,10.2167,10.115,10.1413,22956,0
+PTH.US,D,20120216,000000,10.2233,10.266,10.2233,10.266,8811,0
+PTH.US,D,20120217,000000,10.1707,10.197,10.1707,10.174,7140,0
+PTH.US,D,20120221,000000,10.1477,10.174,10.046,10.046,39408,0
+PTH.US,D,20120222,000000,10.0953,10.1183,10.092,10.1183,5979,0
+PTH.US,D,20120223,000000,10.1313,10.1937,10.1313,10.184,11826,0
+PTH.US,D,20120224,000000,10.1873,10.3087,10.1873,10.3087,4659,0
+PTH.US,D,20120227,000000,10.3053,10.3053,10.289,10.2923,5574,0
+PTH.US,D,20120228,000000,10.2593,10.3517,10.2593,10.3053,9999,0
+PTH.US,D,20120229,000000,10.36,10.36,10.2217,10.2217,2196,0
+PTH.US,D,20120301,000000,10.2693,10.3253,10.2693,10.3023,2841,0
+PTH.US,D,20120302,000000,10.2593,10.276,10.2167,10.2167,6021,0
+PTH.US,D,20120305,000000,10.1903,10.2003,10.161,10.2003,3663,0
+PTH.US,D,20120306,000000,10.0953,10.0953,9.99333,10.0163,10455,0
+PTH.US,D,20120307,000000,10.0557,10.105,10.0557,10.1017,64203,0
+PTH.US,D,20120308,000000,10.1903,10.2003,10.1873,10.197,3588,0
+PTH.US,D,20120309,000000,10.184,10.289,10.184,10.289,4515,0
+PTH.US,D,20120312,000000,10.2923,10.3053,10.23,10.243,33069,0
+PTH.US,D,20120313,000000,10.3253,10.358,10.2727,10.358,6750,0
+PTH.US,D,20120314,000000,10.368,10.3977,10.358,10.368,44349,0
+PTH.US,D,20120315,000000,10.3547,10.4337,10.3547,10.4337,2460,0
+PTH.US,D,20120316,000000,10.4303,10.4303,10.4207,10.4237,1215,0
+PTH.US,D,20120319,000000,10.4337,10.4763,10.4337,10.4763,5514,0
+PTH.US,D,20120320,000000,10.4173,10.4207,10.3777,10.3777,3144,0
+PTH.US,D,20120321,000000,10.358,10.414,10.358,10.381,3084,0
+PTH.US,D,20120322,000000,10.3317,10.3747,10.3187,10.3747,4440,0
+PTH.US,D,20120323,000000,10.3187,10.4107,10.3187,10.4107,5562,0
+PTH.US,D,20120326,000000,10.5553,10.6277,10.5553,10.621,5547,0
+PTH.US,D,20120327,000000,10.6373,10.6373,10.575,10.5847,3516,0
+PTH.US,D,20120328,000000,10.608,10.608,10.4797,10.4797,11367,0
+PTH.US,D,20120329,000000,10.4993,10.5847,10.4863,10.5847,5709,0
+PTH.US,D,20120330,000000,10.6133,10.6593,10.587,10.656,20406,0
+PTH.US,D,20120402,000000,10.6473,10.7163,10.6473,10.6997,60909,0
+PTH.US,D,20120403,000000,10.746,10.7523,10.6933,10.6933,1995,0
+PTH.US,D,20120404,000000,10.4633,10.634,10.4633,10.6177,21786,0
+PTH.US,D,20120405,000000,10.6407,10.6407,10.6307,10.6307,1722,0
+PTH.US,D,20120409,000000,10.4763,10.4763,10.46,10.4667,7164,0
+PTH.US,D,20120410,000000,10.437,10.437,10.2267,10.2267,3810,0
+PTH.US,D,20120411,000000,10.322,10.3517,10.322,10.3483,7161,0
+PTH.US,D,20120412,000000,10.391,10.4667,10.391,10.4567,3429,0
+PTH.US,D,20120413,000000,10.335,10.358,10.3253,10.3317,3669,0
+PTH.US,D,20120416,000000,10.276,10.3287,10.276,10.3023,6255,0
+PTH.US,D,20120417,000000,10.3547,10.5323,10.3517,10.5093,11127,0
+PTH.US,D,20120418,000000,10.5027,10.5027,10.4633,10.4993,4611,0
+PTH.US,D,20120419,000000,10.621,10.621,10.5027,10.529,6447,0
+PTH.US,D,20120420,000000,10.5683,10.6277,10.5683,10.5783,15621,0
+PTH.US,D,20120423,000000,10.4173,10.4567,10.4173,10.4567,8526,0
+PTH.US,D,20120424,000000,10.414,10.4567,10.3747,10.4567,11718,0
+PTH.US,D,20120425,000000,10.6143,10.6407,10.575,10.6047,58713,0
+PTH.US,D,20120426,000000,10.529,10.6177,10.5027,10.588,17463,0
+PTH.US,D,20120427,000000,10.5947,10.6507,10.5947,10.6507,10203,0
+PTH.US,D,20120430,000000,10.6393,10.6393,10.6393,10.6393,471,0
+PTH.US,D,20120501,000000,10.6243,10.723,10.6243,10.6603,4665,0
+PTH.US,D,20120502,000000,10.5913,10.6307,10.575,10.6307,3582,0
+PTH.US,D,20120503,000000,10.529,10.529,10.5127,10.5127,2025,0
+PTH.US,D,20120504,000000,10.4107,10.4107,10.3483,10.3483,2856,0
+PTH.US,D,20120507,000000,10.312,10.3547,10.312,10.3517,3480,0
+PTH.US,D,20120508,000000,10.3383,10.3943,10.2463,10.3943,6294,0
+PTH.US,D,20120509,000000,10.1873,10.335,10.1873,10.2857,5115,0
+PTH.US,D,20120510,000000,10.3647,10.3943,10.3613,10.3613,5478,0
+PTH.US,D,20120511,000000,10.3777,10.381,10.3483,10.3713,2577,0
+PTH.US,D,20120514,000000,10.2693,10.3053,10.2233,10.3023,5736,0
+PTH.US,D,20120515,000000,10.2827,10.289,10.22,10.2397,3120,0
+PTH.US,D,20120516,000000,10.2267,10.2267,10.2137,10.2137,2928,0
+PTH.US,D,20120517,000000,10.1873,10.1937,10.0557,10.059,5358,0
+PTH.US,D,20120518,000000,9.97367,10.0163,9.96367,9.96367,5481,0
+PTH.US,D,20120521,000000,10.0163,10.115,10.0163,10.115,2586,0
+PTH.US,D,20120522,000000,10.207,10.22,10.1347,10.1347,4569,0
+PTH.US,D,20120523,000000,10.0327,10.0657,9.954,10.0657,7284,0
+PTH.US,D,20120525,000000,10.1577,10.1707,10.1577,10.1673,3888,0
+PTH.US,D,20120529,000000,10.1543,10.2563,10.1543,10.1903,11199,0
+PTH.US,D,20120530,000000,10.1117,10.128,10.1083,10.128,14136,0
+PTH.US,D,20120531,000000,10.1067,10.1067,9.95867,10.0803,4806,0
+PTH.US,D,20120601,000000,9.72833,9.893,9.72833,9.79767,5055,0
+PTH.US,D,20120604,000000,9.80267,9.842,9.74367,9.74367,2913,0
+PTH.US,D,20120605,000000,9.77767,9.92567,9.77767,9.92567,2895,0
+PTH.US,D,20120606,000000,10.0673,10.0707,10.0673,10.0707,609,0
+PTH.US,D,20120607,000000,10.1133,10.1263,10.087,10.1067,3390,0
+PTH.US,D,20120608,000000,9.98833,10.1363,9.98833,10.1363,1047,0
+PTH.US,D,20120611,000000,10.0983,10.0983,10.0953,10.0953,912,0
+PTH.US,D,20120612,000000,10.0443,10.0837,10.0047,10.0837,1518,0
+PTH.US,D,20120613,000000,10.133,10.133,10.0837,10.0837,2514,0
+PTH.US,D,20120614,000000,10.059,10.1937,10.059,10.1937,1365,0
+PTH.US,D,20120618,000000,10.2383,10.4323,10.2383,10.4093,13629,0
+PTH.US,D,20120619,000000,10.4357,10.5837,10.4357,10.5473,6720,0
+PTH.US,D,20120620,000000,10.5013,10.5407,10.5013,10.5343,2250,0
+PTH.US,D,20120621,000000,10.3993,10.3993,10.248,10.248,13671,0
+PTH.US,D,20120622,000000,10.271,10.373,10.271,10.373,3960,0
+PTH.US,D,20120625,000000,10.281,10.3073,10.2777,10.2843,7998,0
+PTH.US,D,20120626,000000,10.337,10.3567,10.337,10.3567,15234,0
+PTH.US,D,20120627,000000,10.416,10.4947,10.416,10.4883,9741,0
+PTH.US,D,20120628,000000,10.5047,10.5047,10.3567,10.396,36129,0
+PTH.US,D,20120629,000000,10.6623,10.6953,10.6623,10.6623,4428,0
+PTH.US,D,20120702,000000,10.7283,10.7843,10.725,10.7843,22722,0
+PTH.US,D,20120703,000000,10.7907,10.8467,10.7907,10.8237,4359,0
+PTH.US,D,20120705,000000,10.8337,10.8337,10.817,10.8303,5373,0
+PTH.US,D,20120706,000000,10.6857,10.6857,10.6493,10.6493,1062,0
+PTH.US,D,20120709,000000,10.7843,10.8203,10.7843,10.8203,2964,0
+PTH.US,D,20120710,000000,10.84,10.85,10.6723,10.6723,10614,0
+PTH.US,D,20120711,000000,10.679,10.7087,10.6297,10.6393,6354,0
+PTH.US,D,20120712,000000,10.554,10.646,10.554,10.646,1491,0
+PTH.US,D,20120713,000000,10.7217,10.794,10.715,10.794,4419,0
+PTH.US,D,20120716,000000,10.7447,10.7447,10.735,10.738,5472,0
+PTH.US,D,20120717,000000,10.735,10.8533,10.7053,10.8237,11574,0
+PTH.US,D,20120718,000000,10.7777,10.9487,10.7777,10.896,20268,0
+PTH.US,D,20120719,000000,10.8337,10.8367,10.8203,10.8303,2055,0
+PTH.US,D,20120720,000000,10.7217,10.7217,10.6493,10.6757,3465,0
+PTH.US,D,20120723,000000,10.475,10.4783,10.475,10.4783,861,0
+PTH.US,D,20120724,000000,10.4587,10.4587,10.3533,10.36,5727,0
+PTH.US,D,20120725,000000,10.3467,10.3467,10.3467,10.3467,303,0
+PTH.US,D,20120726,000000,10.498,10.498,10.3863,10.3863,1260,0
+PTH.US,D,20120727,000000,10.4257,10.5573,10.4257,10.5573,6525,0
+PTH.US,D,20120730,000000,10.5573,10.5573,10.4913,10.498,6033,0
+PTH.US,D,20120731,000000,10.498,10.498,10.3533,10.3533,3282,0
+PTH.US,D,20120801,000000,10.3303,10.419,10.2973,10.2973,4677,0
+PTH.US,D,20120802,000000,10.2087,10.225,10.1627,10.225,44703,0
+PTH.US,D,20120803,000000,10.429,10.429,10.3797,10.3797,3675,0
+PTH.US,D,20120806,000000,10.406,10.4127,10.3863,10.4027,2046,0
+PTH.US,D,20120807,000000,10.2843,10.475,10.2843,10.475,6315,0
+PTH.US,D,20120808,000000,10.475,10.5047,10.475,10.5047,2433,0
+PTH.US,D,20120809,000000,10.4653,10.4683,10.4587,10.4683,6639,0
+PTH.US,D,20120810,000000,10.419,10.4947,10.419,10.4947,7050,0
+PTH.US,D,20120813,000000,10.5177,10.5177,10.4127,10.462,19503,0
+PTH.US,D,20120814,000000,10.485,10.4883,10.485,10.4883,1518,0
+PTH.US,D,20120815,000000,10.5573,10.5573,10.5573,10.5573,6387,0
+PTH.US,D,20120816,000000,10.5737,10.6067,10.5737,10.5837,3048,0
+PTH.US,D,20120817,000000,10.564,10.6857,10.5607,10.6363,8319,0
+PTH.US,D,20120820,000000,10.6493,10.6657,10.6,10.6493,380808,0
+PTH.US,D,20120821,000000,10.6067,10.738,10.6,10.6493,175980,0
+PTH.US,D,20120822,000000,10.6297,10.6723,10.6133,10.6593,126885,0
+PTH.US,D,20120823,000000,10.6067,10.6163,10.564,10.5837,9831,0
+PTH.US,D,20120824,000000,10.6033,10.669,10.6033,10.669,10275,0
+PTH.US,D,20120827,000000,10.7413,10.7413,10.656,10.7053,52218,0
+PTH.US,D,20120828,000000,10.761,10.761,10.6857,10.715,34749,0
+PTH.US,D,20120829,000000,10.7777,10.8337,10.7217,10.804,5883,0
+PTH.US,D,20120830,000000,10.7217,10.738,10.7087,10.738,8298,0
+PTH.US,D,20120831,000000,10.7843,10.7843,10.702,10.761,3663,0
+PTH.US,D,20120904,000000,10.7217,10.8533,10.7183,10.8533,5637,0
+PTH.US,D,20120905,000000,10.873,10.9157,10.8567,10.9027,53157,0
+PTH.US,D,20120906,000000,10.9353,11.0603,10.9353,11.0603,5550,0
+PTH.US,D,20120907,000000,11.1097,11.1097,11.0507,11.0867,109554,0
+PTH.US,D,20120910,000000,11.0077,11.0243,10.9913,10.998,23298,0
+PTH.US,D,20120911,000000,11.0013,11.034,10.9617,10.9847,13971,0
+PTH.US,D,20120912,000000,10.9817,10.9817,10.9387,10.952,56814,0
+PTH.US,D,20120913,000000,10.9453,11.1,10.9387,11.077,17070,0
+PTH.US,D,20120914,000000,11.1987,11.1987,11.123,11.1297,97128,0
+PTH.US,D,20120917,000000,11.123,11.1493,11.113,11.1493,29493,0
+PTH.US,D,20120918,000000,11.1623,11.2183,11.1623,11.215,12738,0
+PTH.US,D,20120919,000000,11.1887,11.2117,11.1197,11.146,54354,0
+PTH.US,D,20120920,000000,11.0933,11.1493,11.0933,11.146,9033,0
+PTH.US,D,20120921,000000,11.1953,11.2543,11.1953,11.2117,40995,0
+PTH.US,D,20120924,000000,11.1657,11.2183,11.1657,11.192,26283,0
+PTH.US,D,20120925,000000,11.2873,11.3007,11.1327,11.1427,7215,0
+PTH.US,D,20120926,000000,11.1,11.113,11.0803,11.0803,3756,0
+PTH.US,D,20120927,000000,11.1527,11.1987,11.1327,11.1987,7200,0
+PTH.US,D,20120928,000000,11.1527,11.2083,11.1297,11.2083,13842,0
+PTH.US,D,20121001,000000,11.2907,11.3137,11.2873,11.2873,3540,0
+PTH.US,D,20121002,000000,11.34,11.3763,11.33,11.3697,27426,0
+PTH.US,D,20121003,000000,11.396,11.409,11.3827,11.3993,4662,0
+PTH.US,D,20121004,000000,11.386,11.396,11.327,11.3827,73293,0
+PTH.US,D,20121005,000000,11.465,11.465,11.3203,11.3203,11946,0
+PTH.US,D,20121008,000000,11.3137,11.3137,11.2743,11.3103,12144,0
+PTH.US,D,20121009,000000,11.284,11.294,11.1657,11.1757,39261,0
+PTH.US,D,20121010,000000,11.1657,11.1657,11.1,11.1033,2580,0
+PTH.US,D,20121011,000000,11.202,11.2217,11.1757,11.1757,6057,0
+PTH.US,D,20121012,000000,11.1853,11.1853,11.1263,11.1263,6648,0
+PTH.US,D,20121015,000000,11.1297,11.1887,11.1297,11.1757,17388,0
+PTH.US,D,20121016,000000,11.2677,11.2743,11.248,11.2577,12993,0
+PTH.US,D,20121017,000000,11.2513,11.3103,11.215,11.225,21132,0
+PTH.US,D,20121018,000000,11.1953,11.1953,11.0967,11.1033,19752,0
+PTH.US,D,20121019,000000,11.0967,11.0967,10.8893,10.8993,18711,0
+PTH.US,D,20121022,000000,10.9123,10.919,10.8533,10.896,23361,0
+PTH.US,D,20121023,000000,10.7413,10.8303,10.7217,10.8007,30039,0
+PTH.US,D,20121024,000000,10.8597,10.863,10.8103,10.8103,8373,0
+PTH.US,D,20121025,000000,10.9027,10.9157,10.8697,10.896,100374,0
+PTH.US,D,20121026,000000,10.8533,10.883,10.8073,10.8237,12024,0
+PTH.US,D,20121031,000000,10.883,10.883,10.7283,10.7843,131517,0
+PTH.US,D,20121101,000000,10.7907,10.9387,10.7907,10.9223,100452,0
+PTH.US,D,20121102,000000,10.9913,10.9913,10.8433,10.8533,14880,0
+PTH.US,D,20121105,000000,10.8337,10.9353,10.8337,10.9257,2646,0
+PTH.US,D,20121106,000000,10.9387,10.9947,10.9223,10.9847,12201,0
+PTH.US,D,20121107,000000,10.998,11.0277,10.7677,10.8533,24627,0
+PTH.US,D,20121108,000000,10.8073,10.8073,10.6197,10.6197,23016,0
+PTH.US,D,20121109,000000,10.6527,10.6987,10.61,10.6757,15201,0
+PTH.US,D,20121112,000000,10.7447,10.7447,10.6887,10.6887,82080,0
+PTH.US,D,20121113,000000,10.7183,10.7183,10.6493,10.6493,8973,0
+PTH.US,D,20121114,000000,10.656,10.656,10.4357,10.442,56715,0
+PTH.US,D,20121115,000000,10.3763,10.452,10.3763,10.452,18747,0
+PTH.US,D,20121116,000000,10.4223,10.5573,10.4223,10.544,39222,0
+PTH.US,D,20121119,000000,10.679,10.715,10.6657,10.715,36891,0
+PTH.US,D,20121120,000000,10.712,10.735,10.712,10.735,4389,0
+PTH.US,D,20121121,000000,10.7873,10.8007,10.761,10.794,83034,0
+PTH.US,D,20121123,000000,10.8533,10.886,10.8533,10.886,1893,0
+PTH.US,D,20121126,000000,10.804,10.8597,10.804,10.8597,37308,0
+PTH.US,D,20121127,000000,10.8533,10.863,10.781,10.781,1824,0
+PTH.US,D,20121128,000000,10.7413,10.781,10.6823,10.781,4764,0
+PTH.US,D,20121129,000000,10.8993,10.929,10.8763,10.9123,8136,0
+PTH.US,D,20121130,000000,10.929,10.929,10.863,10.8893,9717,0
+PTH.US,D,20121203,000000,10.9257,10.9387,10.8663,10.8797,10716,0
+PTH.US,D,20121204,000000,10.863,10.9353,10.7907,10.9027,12990,0
+PTH.US,D,20121205,000000,10.8927,10.906,10.1197,10.8797,60573,0
+PTH.US,D,20121206,000000,10.886,10.896,10.8533,10.896,3216,0
+PTH.US,D,20121207,000000,10.909,10.9257,10.896,10.909,13770,0
+PTH.US,D,20121210,000000,10.9683,10.9913,10.9683,10.988,2358,0
+PTH.US,D,20121211,000000,10.952,11.123,10.952,11.1,11544,0
+PTH.US,D,20121212,000000,11.1163,11.1163,11.0373,11.0373,15906,0
+PTH.US,D,20121213,000000,11.0373,11.0373,10.9583,10.9847,5259,0
+PTH.US,D,20121214,000000,10.9453,10.975,10.9257,10.9257,5499,0
+PTH.US,D,20121217,000000,10.9617,11.0277,10.9617,11.0277,17331,0
+PTH.US,D,20121218,000000,11.0507,11.136,10.9717,11.136,20154,0
+PTH.US,D,20121219,000000,11.1263,11.1327,11.0967,11.0967,10119,0
+PTH.US,D,20121220,000000,11.1623,11.205,11.159,11.1723,36519,0
+PTH.US,D,20121221,000000,11.019,11.102,11.009,11.102,50178,0
+PTH.US,D,20121224,000000,11.0453,11.0453,11.0123,11.0453,18510,0
+PTH.US,D,20121226,000000,10.9957,10.9957,10.9293,10.9923,61305,0
+PTH.US,D,20121227,000000,10.9557,10.9557,10.8363,10.939,18891,0
+PTH.US,D,20121228,000000,10.906,10.9193,10.856,10.856,2133,0
+PTH.US,D,20121231,000000,10.8167,10.94,10.8167,10.9,16491,0
+PTH.US,D,20130102,000000,11.155,11.1917,11.135,11.1917,20418,0
+PTH.US,D,20130103,000000,11.1983,11.2413,11.1517,11.185,6396,0
+PTH.US,D,20130104,000000,11.238,11.2747,11.238,11.258,5931,0
+PTH.US,D,20130107,000000,11.3177,11.3177,11.218,11.3143,12663,0
+PTH.US,D,20130108,000000,11.3343,11.3343,11.268,11.2977,23310,0
+PTH.US,D,20130109,000000,11.3477,11.394,11.3477,11.3907,16110,0
+PTH.US,D,20130110,000000,11.4407,11.444,11.3443,11.444,13413,0
+PTH.US,D,20130111,000000,11.4573,11.4573,11.4007,11.414,11931,0
+PTH.US,D,20130114,000000,11.404,11.4407,11.404,11.414,7881,0
+PTH.US,D,20130115,000000,11.4173,11.4837,11.4173,11.4837,34014,0
+PTH.US,D,20130116,000000,11.4707,11.477,11.4507,11.4673,19788,0
+PTH.US,D,20130117,000000,11.527,11.5767,11.527,11.547,47733,0
+PTH.US,D,20130118,000000,11.6033,11.6233,11.5767,11.62,39747,0
+PTH.US,D,20130122,000000,11.61,11.6897,11.61,11.6763,49677,0
+PTH.US,D,20130123,000000,11.6563,11.6663,11.6333,11.64,51777,0
+PTH.US,D,20130124,000000,11.6663,11.7493,11.6663,11.693,13752,0
+PTH.US,D,20130125,000000,11.7727,11.8093,11.746,11.7893,11418,0
+PTH.US,D,20130128,000000,11.8027,11.8423,11.7927,11.8093,10533,0
+PTH.US,D,20130129,000000,11.806,11.8357,11.7927,11.8027,11163,0
+PTH.US,D,20130130,000000,11.7197,11.8127,11.7197,11.7263,17100,0
+PTH.US,D,20130131,000000,11.7427,11.7927,11.7163,11.7793,33429,0
+PTH.US,D,20130201,000000,11.8423,11.899,11.8323,11.899,18507,0
+PTH.US,D,20130204,000000,11.839,11.859,11.7493,11.7627,43575,0
+PTH.US,D,20130205,000000,11.8557,11.879,11.8457,11.8723,21000,0
+PTH.US,D,20130206,000000,11.889,11.922,11.8657,11.919,50391,0
+PTH.US,D,20130207,000000,11.889,11.919,11.8227,11.8923,42018,0
+PTH.US,D,20130208,000000,11.9587,11.9887,11.952,11.952,9636,0
+PTH.US,D,20130211,000000,11.899,11.9387,11.899,11.9387,10533,0
+PTH.US,D,20130212,000000,11.942,12.0053,11.919,11.9253,11289,0
+PTH.US,D,20130213,000000,11.9953,12.0087,11.9553,12.0053,50961,0
+PTH.US,D,20130214,000000,12.0217,12.0417,12.002,12.0383,18342,0
+PTH.US,D,20130215,000000,12.1413,12.1413,12.0417,12.0583,11211,0
+PTH.US,D,20130219,000000,12.0883,12.1647,12.0883,12.1647,18117,0
+PTH.US,D,20130220,000000,12.1213,12.1213,11.9853,11.9853,17811,0
+PTH.US,D,20130221,000000,11.919,11.9587,11.8823,11.952,17322,0
+PTH.US,D,20130222,000000,11.962,12.0217,11.952,11.9987,11706,0
+PTH.US,D,20130225,000000,12.0183,12.0183,11.8723,11.8723,5505,0
+PTH.US,D,20130226,000000,11.889,11.9753,11.869,11.9753,5727,0
+PTH.US,D,20130227,000000,11.9953,12.1047,11.9953,12.1047,6339,0
+PTH.US,D,20130228,000000,12.059,12.1557,12.059,12.0957,12174,0
+PTH.US,D,20130301,000000,12.095,12.1713,12.075,12.1713,109284,0
+PTH.US,D,20130304,000000,12.1547,12.1977,12.1147,12.1977,6393,0
+PTH.US,D,20130305,000000,12.251,12.364,12.251,12.3207,30294,0
+PTH.US,D,20130306,000000,12.3207,12.3573,12.314,12.3207,21849,0
+PTH.US,D,20130307,000000,12.334,12.3507,12.324,12.3407,17679,0
+PTH.US,D,20130308,000000,12.3473,12.4037,12.3473,12.4037,8052,0
+PTH.US,D,20130311,000000,12.4503,12.4503,12.4003,12.437,44811,0
+PTH.US,D,20130312,000000,12.4103,12.48,12.4103,12.4633,14190,0
+PTH.US,D,20130313,000000,12.4733,12.5233,12.437,12.51,12348,0
+PTH.US,D,20130314,000000,12.5463,12.563,12.5267,12.563,7230,0
+PTH.US,D,20130318,000000,12.553,12.553,12.447,12.4867,14400,0
+PTH.US,D,20130319,000000,12.5033,12.573,12.4503,12.49,46014,0
+PTH.US,D,20130320,000000,12.6263,12.6393,12.5697,12.5863,46191,0
+PTH.US,D,20130321,000000,12.5497,12.5597,12.53,12.54,5871,0
+PTH.US,D,20130322,000000,12.5433,12.5697,12.5133,12.5333,90510,0
+PTH.US,D,20130325,000000,12.5233,12.5997,12.46,12.47,37530,0
+PTH.US,D,20130326,000000,12.573,12.5997,12.553,12.5997,8982,0
+PTH.US,D,20130327,000000,12.5897,12.6427,12.5897,12.6427,2775,0
+PTH.US,D,20130328,000000,12.6793,12.779,12.6627,12.779,15045,0
+PTH.US,D,20130401,000000,12.7523,12.7857,12.6527,12.6827,16110,0
+PTH.US,D,20130402,000000,12.892,12.902,12.8123,12.8187,33057,0
+PTH.US,D,20130403,000000,12.8653,12.8653,12.6393,12.6393,16971,0
+PTH.US,D,20130404,000000,12.7423,12.7423,12.6197,12.696,12636,0
+PTH.US,D,20130405,000000,12.5897,12.636,12.5597,12.623,15681,0
+PTH.US,D,20130408,000000,12.6393,12.686,12.5863,12.686,65739,0
+PTH.US,D,20130409,000000,12.7127,12.7423,12.6793,12.7027,22851,0
+PTH.US,D,20130410,000000,12.646,12.8553,12.646,12.8553,21414,0
+PTH.US,D,20130411,000000,12.822,12.9717,12.822,12.9283,19350,0
+PTH.US,D,20130412,000000,12.8887,12.945,12.8787,12.935,10263,0
+PTH.US,D,20130415,000000,12.862,12.8887,12.6263,12.6263,19161,0
+PTH.US,D,20130416,000000,12.7257,12.8553,12.6527,12.8487,100560,0
+PTH.US,D,20130417,000000,12.636,12.7323,12.613,12.7323,23544,0
+PTH.US,D,20130418,000000,12.6927,12.6927,12.5663,12.5663,4197,0
+PTH.US,D,20130419,000000,12.5997,12.7857,12.5997,12.7623,10296,0
+PTH.US,D,20130422,000000,12.7457,12.832,12.6793,12.8253,55320,0
+PTH.US,D,20130423,000000,12.9117,12.925,12.8387,12.9083,31737,0
+PTH.US,D,20130424,000000,12.8253,12.8553,12.8153,12.832,9936,0
+PTH.US,D,20130425,000000,12.7257,12.872,12.7257,12.8653,12573,0
+PTH.US,D,20130426,000000,12.8153,12.8187,12.7457,12.769,4815,0
+PTH.US,D,20130429,000000,12.8487,12.872,12.8023,12.8453,39231,0
+PTH.US,D,20130430,000000,12.815,12.8617,12.795,12.8483,8427,0
+PTH.US,D,20130501,000000,12.852,12.8787,12.769,12.7757,34071,0
+PTH.US,D,20130502,000000,12.852,12.9883,12.852,12.9817,18081,0
+PTH.US,D,20130503,000000,13.0247,13.0813,13.008,13.038,17331,0
+PTH.US,D,20130506,000000,13.018,13.0613,12.9883,13.028,9756,0
+PTH.US,D,20130507,000000,13.0247,13.0943,13.0247,13.091,15669,0
+PTH.US,D,20130508,000000,13.1043,13.184,13.1043,13.184,15063,0
+PTH.US,D,20130509,000000,13.214,13.254,13.1707,13.1907,17043,0
+PTH.US,D,20130510,000000,13.287,13.4,13.267,13.3967,10137,0
+PTH.US,D,20130513,000000,13.3833,13.4663,13.3733,13.43,371547,0
+PTH.US,D,20130514,000000,13.4663,13.6423,13.4663,13.6423,15396,0
+PTH.US,D,20130515,000000,13.6423,13.6823,13.5927,13.6127,29169,0
+PTH.US,D,20130516,000000,13.6027,13.6027,13.5327,13.556,23043,0
+PTH.US,D,20130517,000000,13.5793,13.6127,13.5527,13.6027,84150,0
+PTH.US,D,20130520,000000,13.629,13.639,13.5197,13.5197,9264,0
+PTH.US,D,20130521,000000,13.619,13.6357,13.5163,13.6027,30180,0
+PTH.US,D,20130522,000000,13.6523,13.8517,13.5293,13.5293,15897,0
+PTH.US,D,20130523,000000,13.5063,13.5693,13.4133,13.5693,13494,0
+PTH.US,D,20130524,000000,13.4497,13.556,13.4167,13.556,25581,0
+PTH.US,D,20130528,000000,13.6657,13.805,13.6523,13.7057,42324,0
+PTH.US,D,20130529,000000,13.6507,13.6507,13.4743,13.5443,35946,0
+PTH.US,D,20130530,000000,13.5793,13.689,13.5793,13.689,5256,0
+PTH.US,D,20130531,000000,13.63,13.6767,13.5733,13.5767,35130,0
+PTH.US,D,20130603,000000,13.5327,13.5327,13.3667,13.5293,46959,0
+PTH.US,D,20130604,000000,13.4677,13.4677,13.351,13.3543,45513,0
+PTH.US,D,20130605,000000,13.2413,13.3443,13.148,13.1547,16746,0
+PTH.US,D,20130606,000000,13.2013,13.2547,13.1347,13.2547,10170,0
+PTH.US,D,20130607,000000,13.3677,13.491,13.351,13.4577,27204,0
+PTH.US,D,20130610,000000,13.5163,13.5427,13.4563,13.5427,54906,0
+PTH.US,D,20130611,000000,13.531,13.5643,13.3743,13.4743,50268,0
+PTH.US,D,20130612,000000,13.5527,13.5527,13.42,13.42,5556,0
+PTH.US,D,20130613,000000,13.41,13.5927,13.3437,13.576,32385,0
+PTH.US,D,20130614,000000,13.5877,13.5877,13.491,13.531,31854,0
+PTH.US,D,20130617,000000,13.6093,13.6093,13.483,13.5293,129825,0
+PTH.US,D,20130618,000000,13.561,13.6607,13.5177,13.6473,10557,0
+PTH.US,D,20130619,000000,13.5743,13.581,13.441,13.441,10767,0
+PTH.US,D,20130620,000000,13.3077,13.3077,13.0413,13.0847,246525,0
+PTH.US,D,20130621,000000,12.988,13.2347,12.988,13.1447,23019,0
+PTH.US,D,20130624,000000,13.088,13.1813,12.9813,13.1213,29331,0
+PTH.US,D,20130625,000000,13.208,13.208,13.128,13.178,25779,0
+PTH.US,D,20130626,000000,13.2313,13.331,13.188,13.2977,28758,0
+PTH.US,D,20130627,000000,13.341,13.4377,13.341,13.4077,5316,0
+PTH.US,D,20130628,000000,13.4243,13.4677,13.361,13.4343,19983,0
+PTH.US,D,20130701,000000,13.5477,13.611,13.541,13.541,32553,0
+PTH.US,D,20130702,000000,13.5677,13.591,13.4643,13.5143,26244,0
+PTH.US,D,20130703,000000,13.3743,13.4677,13.3743,13.4677,12690,0
+PTH.US,D,20130705,000000,13.521,13.561,13.4843,13.5543,11547,0
+PTH.US,D,20130708,000000,13.6807,13.724,13.674,13.7207,67077,0
+PTH.US,D,20130709,000000,13.7773,13.844,13.7207,13.8007,133590,0
+PTH.US,D,20130710,000000,13.854,13.8873,13.8073,13.8873,16008,0
+PTH.US,D,20130711,000000,13.9803,14.0603,13.9803,14.0403,106647,0
+PTH.US,D,20130712,000000,13.9837,14.1203,13.9837,14.1203,50631,0
+PTH.US,D,20130715,000000,14.1937,14.1937,14.1003,14.1503,45075,0
+PTH.US,D,20130716,000000,14.2103,14.217,14.0803,14.1303,30825,0
+PTH.US,D,20130717,000000,14.2537,14.2537,14.1437,14.1737,104661,0
+PTH.US,D,20130718,000000,14.2003,14.2603,14.2003,14.237,15198,0
+PTH.US,D,20130719,000000,14.3237,14.3237,14.1537,14.297,24222,0
+PTH.US,D,20130722,000000,14.317,14.37,14.317,14.3667,17148,0
+PTH.US,D,20130723,000000,14.327,14.327,14.227,14.2303,8889,0
+PTH.US,D,20130724,000000,14.3403,14.3403,14.227,14.247,41115,0
+PTH.US,D,20130725,000000,14.2937,14.3437,14.1703,14.3103,20247,0
+PTH.US,D,20130726,000000,14.37,14.44,14.3103,14.44,17847,0
+PTH.US,D,20130729,000000,14.4433,14.4833,14.327,14.38,28518,0
+PTH.US,D,20130730,000000,14.46,14.46,14.3103,14.3633,19389,0
+PTH.US,D,20130731,000000,14.4533,14.4533,14.3967,14.41,13695,0
+PTH.US,D,20130801,000000,14.4667,14.5467,14.4667,14.5067,17805,0
+PTH.US,D,20130802,000000,14.57,14.57,14.45,14.47,20811,0
+PTH.US,D,20130805,000000,14.5167,14.5667,14.4733,14.55,41346,0
+PTH.US,D,20130806,000000,14.5333,14.5333,14.3667,14.42,32616,0
+PTH.US,D,20130807,000000,14.3667,14.44,14.35,14.37,17886,0
+PTH.US,D,20130808,000000,14.4333,14.4967,14.39,14.4033,22944,0
+PTH.US,D,20130809,000000,14.4033,14.4667,14.3533,14.43,31479,0
+PTH.US,D,20130812,000000,14.3203,14.4133,14.3203,14.3967,8637,0
+PTH.US,D,20130813,000000,14.4433,14.46,14.297,14.4067,14307,0
+PTH.US,D,20130814,000000,14.4067,14.4567,14.3137,14.35,8898,0
+PTH.US,D,20130815,000000,14.2203,14.2203,13.987,14.0237,25263,0
+PTH.US,D,20130816,000000,13.9507,14.0403,13.9507,13.9773,48540,0
+PTH.US,D,20130819,000000,13.954,14.037,13.9407,13.9407,46992,0
+PTH.US,D,20130820,000000,13.9207,14.0437,13.9073,14.0303,8214,0
+PTH.US,D,20130821,000000,14.047,14.057,13.9207,13.987,60720,0
+PTH.US,D,20130822,000000,14.057,14.2203,13.8873,14.1103,20496,0
+PTH.US,D,20130823,000000,14.0503,14.0903,14.047,14.0903,13443,0
+PTH.US,D,20130826,000000,14.107,14.247,14.107,14.147,11442,0
+PTH.US,D,20130827,000000,14.0437,14.077,13.8773,13.8773,55452,0
+PTH.US,D,20130828,000000,13.9007,13.9607,13.7707,13.894,35196,0
+PTH.US,D,20130829,000000,13.9507,14.0537,13.9507,13.9837,12021,0
+PTH.US,D,20130830,000000,13.954,13.954,13.8607,13.874,1338,0
+PTH.US,D,20130903,000000,14.0397,14.0397,13.833,13.8963,28002,0
+PTH.US,D,20130904,000000,13.9997,14.0497,13.9897,14.0163,8706,0
+PTH.US,D,20130905,000000,14.0497,14.143,14.0497,14.1197,8424,0
+PTH.US,D,20130906,000000,13.9563,14.1597,13.953,14.1197,21369,0
+PTH.US,D,20130909,000000,14.1237,14.187,14.0737,14.1837,9825,0
+PTH.US,D,20130910,000000,14.2593,14.2927,14.2393,14.2627,9054,0
+PTH.US,D,20130911,000000,14.2837,14.37,14.257,14.3237,34023,0
+PTH.US,D,20130912,000000,14.3633,14.3633,14.3103,14.3203,7779,0
+PTH.US,D,20130913,000000,14.2993,14.376,14.2927,14.376,11760,0
+PTH.US,D,20130916,000000,14.49,14.52,14.4133,14.4433,33324,0
+PTH.US,D,20130917,000000,14.4493,14.5227,14.4327,14.5227,14655,0
+PTH.US,D,20130918,000000,14.4427,14.576,14.376,14.5327,23877,0
+PTH.US,D,20130919,000000,14.556,14.5993,14.4593,14.4727,16890,0
+PTH.US,D,20130920,000000,14.5427,14.5427,14.4227,14.4227,19416,0
+PTH.US,D,20130923,000000,14.436,14.466,14.2393,14.3827,24228,0
+PTH.US,D,20130924,000000,14.226,14.4227,14.226,14.356,9987,0
+PTH.US,D,20130925,000000,14.276,14.366,14.276,14.2993,10734,0
+PTH.US,D,20130926,000000,14.3193,14.3793,14.296,14.3793,21432,0
+PTH.US,D,20130927,000000,14.386,14.3893,14.3127,14.386,23403,0
+PTH.US,D,20130930,000000,14.2327,14.366,14.2327,14.3627,16149,0
+PTH.US,D,20131001,000000,14.3227,14.5427,14.3227,14.5293,9120,0
+PTH.US,D,20131002,000000,14.5693,14.576,14.4593,14.556,219942,0
+PTH.US,D,20131003,000000,14.476,14.4893,14.346,14.466,26517,0
+PTH.US,D,20131004,000000,14.4793,14.5727,14.4793,14.5527,10611,0
+PTH.US,D,20131007,000000,14.4393,14.5193,14.3827,14.3827,8955,0
+PTH.US,D,20131008,000000,14.406,14.406,14.2027,14.2327,23361,0
+PTH.US,D,20131009,000000,14.2127,14.2627,14.1097,14.2427,43704,0
+PTH.US,D,20131010,000000,14.3627,14.4627,14.3627,14.4627,15459,0
+PTH.US,D,20131011,000000,14.5093,14.5793,14.4827,14.5727,9444,0
+PTH.US,D,20131014,000000,14.5127,14.6823,14.5093,14.6723,16986,0
+PTH.US,D,20131015,000000,14.6457,14.6823,14.5527,14.5527,4860,0
+PTH.US,D,20131016,000000,14.669,14.7823,14.669,14.7823,96726,0
+PTH.US,D,20131017,000000,14.809,14.949,14.7457,14.949,29532,0
+PTH.US,D,20131018,000000,15.1053,15.1053,14.929,15.009,16647,0
+PTH.US,D,20131021,000000,15.0853,15.0853,14.9657,14.979,39771,0
+PTH.US,D,20131022,000000,15.0523,15.132,15.0257,15.0457,51075,0
+PTH.US,D,20131023,000000,14.989,15.029,14.9023,15.0123,29049,0
+PTH.US,D,20131024,000000,15.069,15.069,14.979,15.0357,50505,0
+PTH.US,D,20131025,000000,15.039,15.039,14.9723,14.9723,13920,0
+PTH.US,D,20131028,000000,15.0787,15.0787,14.9557,14.9657,21411,0
+PTH.US,D,20131029,000000,15.0457,15.0623,15.029,15.0623,5637,0
+PTH.US,D,20131030,000000,15.0257,15.0457,14.8723,14.9157,19365,0
+PTH.US,D,20131031,000000,14.889,14.9423,14.869,14.869,9543,0
+PTH.US,D,20131101,000000,14.8623,14.9057,14.8123,14.9057,13671,0
+PTH.US,D,20131104,000000,15.0157,15.0723,14.9323,15.0557,40518,0
+PTH.US,D,20131105,000000,15.069,15.112,15.0123,15.112,8112,0
+PTH.US,D,20131106,000000,15.132,15.1453,15.0023,15.019,5949,0
+PTH.US,D,20131107,000000,14.9023,14.929,14.8023,14.8123,9777,0
+PTH.US,D,20131108,000000,14.889,15.1153,14.889,15.1087,8154,0
+PTH.US,D,20131111,000000,15.162,15.212,15.152,15.202,12993,0
+PTH.US,D,20131112,000000,15.1487,15.1587,15.102,15.1553,12672,0
+PTH.US,D,20131113,000000,15.152,15.2187,15.1487,15.212,9225,0
+PTH.US,D,20131114,000000,15.2353,15.332,15.2353,15.3253,19035,0
+PTH.US,D,20131115,000000,15.3887,15.452,15.3887,15.452,23880,0
+PTH.US,D,20131118,000000,15.442,15.4953,15.3453,15.3687,44466,0
+PTH.US,D,20131119,000000,15.412,15.412,15.3587,15.3787,3075,0
+PTH.US,D,20131120,000000,15.3887,15.4487,15.3787,15.4287,17691,0
+PTH.US,D,20131121,000000,15.5153,15.605,15.4687,15.5917,13266,0
+PTH.US,D,20131122,000000,15.615,15.7283,15.615,15.7283,12195,0
+PTH.US,D,20131125,000000,15.8083,15.815,15.7383,15.7417,28440,0
+PTH.US,D,20131126,000000,15.795,15.815,15.7683,15.7717,7134,0
+PTH.US,D,20131127,000000,15.7583,15.8117,15.7583,15.8117,6681,0
+PTH.US,D,20131129,000000,15.825,15.8683,15.825,15.835,7194,0
+PTH.US,D,20131202,000000,15.8483,15.8483,15.7283,15.7583,13962,0
+PTH.US,D,20131203,000000,15.6683,15.6683,15.575,15.6517,58869,0
+PTH.US,D,20131204,000000,15.6483,15.6683,15.3987,15.5783,21621,0
+PTH.US,D,20131205,000000,15.5153,15.5617,15.472,15.4787,21390,0
+PTH.US,D,20131206,000000,15.6283,15.6817,15.5883,15.665,24897,0
+PTH.US,D,20131209,000000,15.655,15.695,15.655,15.6683,19983,0
+PTH.US,D,20131210,000000,15.6483,15.6883,15.585,15.585,33321,0
+PTH.US,D,20131211,000000,15.535,15.5617,15.312,15.332,48045,0
+PTH.US,D,20131212,000000,15.302,15.3187,15.252,15.2787,22092,0
+PTH.US,D,20131213,000000,15.2353,15.292,15.1853,15.282,32715,0
+PTH.US,D,20131216,000000,15.322,15.3553,15.302,15.3453,35964,0
+PTH.US,D,20131217,000000,15.322,15.322,15.142,15.232,21267,0
+PTH.US,D,20131218,000000,15.3787,15.4353,15.1987,15.4353,34752,0
+PTH.US,D,20131219,000000,15.4287,15.442,15.3487,15.3553,52287,0
+PTH.US,D,20131220,000000,15.3567,15.5533,15.3567,15.5533,67179,0
+PTH.US,D,20131223,000000,15.7167,15.7267,15.65,15.7267,31848,0
+PTH.US,D,20131224,000000,15.6933,15.7967,15.6933,15.76,25545,0
+PTH.US,D,20131226,000000,15.8467,15.8467,15.7633,15.7933,44532,0
+PTH.US,D,20131227,000000,15.7533,15.77,15.7333,15.7333,11217,0
+PTH.US,D,20131230,000000,15.91,15.91,15.6833,15.7467,45288,0
+PTH.US,D,20131231,000000,15.75,15.8233,15.74,15.77,54516,0
+PTH.US,D,20140102,000000,15.7667,15.7667,15.6767,15.72,12240,0
+PTH.US,D,20140103,000000,15.7867,15.8033,15.7233,15.7733,28197,0
+PTH.US,D,20140106,000000,15.88,15.9833,15.65,15.7133,68340,0
+PTH.US,D,20140107,000000,15.8233,15.9667,15.8233,15.9633,21513,0
+PTH.US,D,20140108,000000,16.0033,16.08,16.0033,16.08,18387,0
+PTH.US,D,20140109,000000,16.1667,16.22,16.1167,16.22,33405,0
+PTH.US,D,20140110,000000,16.27,16.32,16.1833,16.32,45975,0
+PTH.US,D,20140113,000000,16.35,16.4133,16.0967,16.13,75687,0
+PTH.US,D,20140114,000000,16.22,16.43,16.2033,16.43,21678,0
+PTH.US,D,20140115,000000,16.5433,16.5433,16.4633,16.5067,29433,0
+PTH.US,D,20140116,000000,16.4767,16.6033,16.4733,16.5767,44211,0
+PTH.US,D,20140117,000000,16.64,16.69,16.5967,16.5967,53007,0
+PTH.US,D,20140121,000000,16.78,16.78,16.6167,16.76,57726,0
+PTH.US,D,20140122,000000,16.82,16.82,16.7133,16.7867,33768,0
+PTH.US,D,20140123,000000,16.8267,16.8267,16.56,16.6167,57471,0
+PTH.US,D,20140124,000000,16.5333,16.5333,16.24,16.2667,42660,0
+PTH.US,D,20140127,000000,16.2433,16.2433,15.9433,16.0933,191895,0
+PTH.US,D,20140128,000000,16.12,16.31,16.12,16.25,90810,0
+PTH.US,D,20140129,000000,16.2667,16.33,16.1267,16.1533,107631,0
+PTH.US,D,20140130,000000,16.3433,16.4833,16.33,16.4567,25785,0
+PTH.US,D,20140131,000000,16.6967,16.6967,16.2233,16.35,59661,0
+PTH.US,D,20140203,000000,16.4167,16.4167,15.8633,15.8933,157608,0
+PTH.US,D,20140204,000000,15.9467,15.98,15.8733,15.9133,31266,0
+PTH.US,D,20140205,000000,15.9,15.9667,15.6667,15.9133,34599,0
+PTH.US,D,20140206,000000,15.94,16.0133,15.8567,15.92,46866,0
+PTH.US,D,20140207,000000,15.9433,16.0867,15.8933,16.07,57072,0
+PTH.US,D,20140210,000000,16.0567,16.16,16.01,16.16,36690,0
+PTH.US,D,20140211,000000,16.1567,16.3167,16.1567,16.3,58782,0
+PTH.US,D,20140212,000000,16.34,16.4067,16.2467,16.2467,199473,0
+PTH.US,D,20140213,000000,16.1833,16.4933,16.1833,16.4767,34539,0
+PTH.US,D,20140214,000000,16.45,16.5667,16.45,16.55,43275,0
+PTH.US,D,20140218,000000,16.65,16.8767,16.65,16.8433,29172,0
+PTH.US,D,20140219,000000,16.8867,16.94,16.74,16.74,175587,0
+PTH.US,D,20140220,000000,16.8667,17.0467,16.6567,17.0233,277227,0
+PTH.US,D,20140221,000000,17.16,17.3133,17.0567,17.2067,94656,0
+PTH.US,D,20140224,000000,17.35,17.5167,17.3233,17.4033,137508,0
+PTH.US,D,20140225,000000,17.4367,17.5467,17.38,17.4067,171339,0
+PTH.US,D,20140226,000000,17.4767,17.54,17.2833,17.3633,766188,0
+PTH.US,D,20140227,000000,17.4833,17.5333,17.2967,17.5167,116865,0
+PTH.US,D,20140228,000000,17.4433,17.5,16.9433,17.0667,239310,0
+PTH.US,D,20140303,000000,16.8433,16.92,16.6,16.88,88158,0
+PTH.US,D,20140304,000000,17.0533,17.3667,17.0533,17.35,82599,0
+PTH.US,D,20140305,000000,17.3967,17.3967,17.2,17.2633,186276,0
+PTH.US,D,20140306,000000,17.4067,17.45,16.8333,16.9233,176892,0
+PTH.US,D,20140307,000000,17.0767,17.1467,16.65,16.8433,98634,0
+PTH.US,D,20140310,000000,16.8533,16.8533,16.5667,16.7167,73023,0
+PTH.US,D,20140311,000000,16.7467,16.9933,16.6467,16.71,104577,0
+PTH.US,D,20140312,000000,16.5967,16.8033,16.5,16.7633,69999,0
+PTH.US,D,20140313,000000,16.88,16.88,16.3267,16.4133,63204,0
+PTH.US,D,20140314,000000,16.4567,16.5733,16.3333,16.4433,102243,0
+PTH.US,D,20140317,000000,16.57,16.73,16.53,16.5667,39801,0
+PTH.US,D,20140318,000000,16.7433,16.9733,16.7433,16.93,44706,0
+PTH.US,D,20140319,000000,17.01,17.0733,16.8333,16.9433,52032,0
+PTH.US,D,20140320,000000,16.85,16.9833,16.85,16.8967,16404,0
+PTH.US,D,20140321,000000,16.92,16.9567,16.3967,16.41,52767,0
+PTH.US,D,20140324,000000,16.3367,16.3833,15.59,15.9167,369399,0
+PTH.US,D,20140325,000000,16,16.1667,15.7067,15.8833,61623,0
+PTH.US,D,20140326,000000,16.04,16.12,15.7167,15.7367,53400,0
+PTH.US,D,20140327,000000,15.42,15.79,15.3833,15.6633,165987,0
+PTH.US,D,20140328,000000,15.68,15.8633,15.3933,15.4433,56886,0
+PTH.US,D,20140331,000000,15.66,15.9867,15.53,15.9733,31590,0
+PTH.US,D,20140401,000000,16.1233,16.4067,16.08,16.2267,86649,0
+PTH.US,D,20140402,000000,16.3533,16.4167,16.1067,16.2067,257097,0
+PTH.US,D,20140403,000000,16.1267,16.24,15.6667,15.8033,48345,0
+PTH.US,D,20140404,000000,15.92,15.9767,15.0333,15.1367,178506,0
+PTH.US,D,20140407,000000,15.05,15.2833,14.7033,14.9067,378552,0
+PTH.US,D,20140408,000000,14.99,15.06,14.6967,14.91,231645,0
+PTH.US,D,20140409,000000,15.0033,15.5567,15.0033,15.5567,58833,0
+PTH.US,D,20140410,000000,15.47,15.5533,14.5767,14.7067,71931,0
+PTH.US,D,20140411,000000,14.4533,14.8433,14.25,14.3267,193734,0
+PTH.US,D,20140414,000000,14.33,14.64,13.97,14.2267,54651,0
+PTH.US,D,20140415,000000,14.3233,14.41,13.67,14.31,56163,0
+PTH.US,D,20140416,000000,14.5167,14.64,14.3767,14.6233,61311,0
+PTH.US,D,20140417,000000,14.5067,14.86,14.4833,14.6367,58515,0
+PTH.US,D,20140421,000000,14.65,14.92,14.5933,14.9133,87225,0
+PTH.US,D,20140422,000000,15.15,15.5333,15.15,15.46,106416,0
+PTH.US,D,20140423,000000,15.5,15.5,15.1067,15.24,58086,0
+PTH.US,D,20140424,000000,15.3267,15.3267,14.8667,15.1767,141018,0
+PTH.US,D,20140425,000000,15.0833,15.0967,14.7833,14.82,81591,0
+PTH.US,D,20140428,000000,14.91,14.9633,14.34,14.67,49203,0
+PTH.US,D,20140429,000000,14.8467,15.1133,14.7533,15.0567,31170,0
+PTH.US,D,20140430,000000,14.94,15.1667,14.8667,15.1,68607,0
+PTH.US,D,20140501,000000,15.1233,15.4267,15.1067,15.2933,89325,0
+PTH.US,D,20140502,000000,15.3867,15.3867,15.1333,15.1933,18768,0
+PTH.US,D,20140505,000000,15.0033,15.38,14.9433,15.3533,1118286,0
+PTH.US,D,20140506,000000,15.3333,15.3933,15.0667,15.0667,402033,0
+PTH.US,D,20140507,000000,14.97,14.97,14.6933,14.9567,204660,0
+PTH.US,D,20140508,000000,14.9467,15.2133,14.5433,14.7033,272844,0
+PTH.US,D,20140509,000000,14.5,14.7633,14.4733,14.7467,212493,0
+PTH.US,D,20140512,000000,14.7833,15.2033,14.7833,15.1633,318033,0
+PTH.US,D,20140513,000000,15.19,15.2533,15.0233,15.0567,103344,0
+PTH.US,D,20140514,000000,14.93,15.0967,14.91,14.91,164502,0
+PTH.US,D,20140515,000000,14.84,14.92,14.6067,14.8767,62052,0
+PTH.US,D,20140516,000000,14.9067,14.9067,14.6467,14.84,50022,0
+PTH.US,D,20140519,000000,14.7133,15.0667,14.7133,15.06,32832,0
+PTH.US,D,20140520,000000,14.8367,14.97,14.7333,14.8533,51453,0
+PTH.US,D,20140521,000000,14.84,14.9333,14.7567,14.8833,41139,0
+PTH.US,D,20140522,000000,14.8833,15.2533,14.87,15.1367,29025,0
+PTH.US,D,20140523,000000,15.1133,15.2733,15.1133,15.24,24669,0
+PTH.US,D,20140527,000000,15.4433,15.57,15.4,15.5567,23985,0
+PTH.US,D,20140528,000000,15.6333,15.6333,15.4333,15.5233,23295,0
+PTH.US,D,20140529,000000,15.5367,15.5733,15.5167,15.57,24666,0
+PTH.US,D,20140530,000000,15.5667,15.5667,15.3833,15.43,44457,0
+PTH.US,D,20140602,000000,15.43,15.4733,15.24,15.4633,35283,0
+PTH.US,D,20140603,000000,15.3967,15.51,15.3733,15.4967,58707,0
+PTH.US,D,20140604,000000,15.45,15.71,15.3967,15.7,18408,0
+PTH.US,D,20140605,000000,15.92,15.92,15.6167,15.8033,46116,0
+PTH.US,D,20140606,000000,15.8233,15.92,15.8167,15.9033,19962,0
+PTH.US,D,20140609,000000,15.9567,16.1767,15.9567,16.0467,48810,0
+PTH.US,D,20140610,000000,16.12,16.1233,15.92,16.0333,25536,0
+PTH.US,D,20140611,000000,15.9067,16.09,15.9067,16.0233,19326,0
+PTH.US,D,20140612,000000,16.0233,16.0567,15.84,15.84,14598,0
+PTH.US,D,20140613,000000,15.8433,15.86,15.7567,15.8267,8697,0
+PTH.US,D,20140616,000000,15.9767,15.9767,15.85,15.96,6582,0
+PTH.US,D,20140617,000000,15.87,16.1267,15.86,16.0567,22023,0
+PTH.US,D,20140618,000000,16.03,16.1867,15.9367,16.1733,44289,0
+PTH.US,D,20140619,000000,16.2433,16.2433,16.0733,16.1667,17223,0
+PTH.US,D,20140620,000000,16.2067,16.3467,16.2067,16.3467,40008,0
+PTH.US,D,20140623,000000,16.4267,16.4267,16.24,16.2533,22542,0
+PTH.US,D,20140624,000000,16.37,16.4467,16.1933,16.2,25971,0
+PTH.US,D,20140625,000000,16.1433,16.3433,16.1433,16.3433,22236,0
+PTH.US,D,20140626,000000,16.4033,16.4033,16.23,16.3067,12510,0
+PTH.US,D,20140627,000000,16.2033,16.35,16.2033,16.3467,24519,0
+PTH.US,D,20140630,000000,16.4233,16.4267,16.3067,16.3467,12852,0
+PTH.US,D,20140701,000000,16.47,16.6567,16.47,16.6233,21417,0
+PTH.US,D,20140702,000000,16.6,16.6833,16.5767,16.6133,26100,0
+PTH.US,D,20140703,000000,16.61,16.67,16.5967,16.67,8094,0
+PTH.US,D,20140707,000000,16.57,16.61,16.2233,16.2233,70965,0
+PTH.US,D,20140708,000000,16.16,16.18,15.7,15.79,38697,0
+PTH.US,D,20140709,000000,15.8767,15.9833,15.6933,15.9833,23349,0
+PTH.US,D,20140710,000000,15.4267,16,15.4233,15.93,32850,0
+PTH.US,D,20140711,000000,15.91,16.0467,15.85,16.0467,33654,0
+PTH.US,D,20140714,000000,16.13,16.1667,16.0467,16.09,22581,0
+PTH.US,D,20140715,000000,16.13,16.1367,15.76,15.7933,10203,0
+PTH.US,D,20140716,000000,15.8867,15.89,15.6667,15.6667,47979,0
+PTH.US,D,20140717,000000,15.6567,15.6567,15.2867,15.3267,23871,0
+PTH.US,D,20140718,000000,15.56,15.7167,15.56,15.7167,28605,0
+PTH.US,D,20140721,000000,15.6333,15.72,15.4867,15.7167,33312,0
+PTH.US,D,20140722,000000,15.88,15.9967,15.8667,15.8667,17277,0
+PTH.US,D,20140723,000000,16.0433,16.0433,15.94,16.0033,22980,0
+PTH.US,D,20140724,000000,16.04,16.04,15.89,15.9233,27867,0
+PTH.US,D,20140725,000000,15.78,15.8167,15.7267,15.7767,62388,0
+PTH.US,D,20140728,000000,15.6933,15.6933,15.5667,15.64,17304,0
+PTH.US,D,20140729,000000,15.7333,15.7567,15.6933,15.7167,18690,0
+PTH.US,D,20140730,000000,15.7233,15.8,15.6667,15.7467,20442,0
+PTH.US,D,20140731,000000,15.5167,15.5367,15.28,15.3167,20943,0
+PTH.US,D,20140801,000000,15.3667,15.4833,15.1667,15.33,68514,0
+PTH.US,D,20140804,000000,15.4333,15.5633,15.3133,15.55,16569,0
+PTH.US,D,20140805,000000,15.4733,15.65,15.4333,15.4933,24408,0
+PTH.US,D,20140806,000000,15.52,15.5333,15.4467,15.4633,42294,0
+PTH.US,D,20140807,000000,15.55,15.55,15.4267,15.4267,5088,0
+PTH.US,D,20140808,000000,15.3933,15.6067,15.3733,15.6067,6180,0
+PTH.US,D,20140811,000000,15.7733,15.8667,15.71,15.7167,13983,0
+PTH.US,D,20140812,000000,15.59,15.65,15.53,15.5467,21936,0
+PTH.US,D,20140813,000000,15.64,15.8433,15.6,15.8433,23718,0
+PTH.US,D,20140814,000000,15.9,15.9367,15.85,15.91,40722,0
+PTH.US,D,20140815,000000,16.01,16.0667,15.8,15.97,15186,0
+PTH.US,D,20140818,000000,16.15,16.2033,16.1,16.2033,49230,0
+PTH.US,D,20140819,000000,16.2033,16.3733,16.1967,16.34,11199,0
+PTH.US,D,20140820,000000,16.1633,16.3567,16.1633,16.2967,37098,0
+PTH.US,D,20140821,000000,16.2967,16.2967,16.15,16.1633,22191,0
+PTH.US,D,20140822,000000,16.0933,16.2733,16.07,16.2367,62466,0
+PTH.US,D,20140825,000000,16.5067,16.65,16.4867,16.6367,39363,0
+PTH.US,D,20140826,000000,16.7267,16.9667,16.7,16.9233,39438,0
+PTH.US,D,20140827,000000,16.9567,17.0233,16.8933,16.9533,14985,0
+PTH.US,D,20140828,000000,16.93,17.0067,16.8567,16.8733,33204,0
+PTH.US,D,20140829,000000,16.9067,17.0033,16.8667,16.9667,15156,0
+PTH.US,D,20140902,000000,17.0667,17.0667,16.8433,16.9133,11400,0
+PTH.US,D,20140903,000000,17.04,17.04,16.8967,16.9067,14082,0
+PTH.US,D,20140904,000000,16.8233,17.04,16.73,16.7433,26451,0
+PTH.US,D,20140905,000000,16.6367,16.7833,16.54,16.71,25992,0
+PTH.US,D,20140908,000000,16.7,16.8833,16.68,16.87,12735,0
+PTH.US,D,20140909,000000,16.8967,16.9433,16.7233,16.7233,17613,0
+PTH.US,D,20140910,000000,16.81,16.9333,16.81,16.8467,24201,0
+PTH.US,D,20140911,000000,16.8867,16.9367,16.79,16.9367,12132,0
+PTH.US,D,20140912,000000,16.8567,16.9533,16.8,16.8,4320,0
+PTH.US,D,20140915,000000,16.8133,16.8133,16.6033,16.67,20853,0
+PTH.US,D,20140916,000000,16.59,16.9,16.5633,16.9,12234,0
+PTH.US,D,20140917,000000,16.91,17.0233,16.89,17.0233,17790,0
+PTH.US,D,20140918,000000,17.0167,17.0433,16.9467,16.9767,12498,0
+PTH.US,D,20140919,000000,17.09,17.09,16.7967,16.9233,26580,0
+PTH.US,D,20140922,000000,16.8233,16.8233,16.6467,16.71,18279,0
+PTH.US,D,20140923,000000,16.6833,16.7867,16.6767,16.7133,22374,0
+PTH.US,D,20140924,000000,16.7767,17.0133,16.6833,16.9967,17286,0
+PTH.US,D,20140925,000000,17.0333,17.08,16.6467,16.7267,28089,0
+PTH.US,D,20140926,000000,16.7533,16.8133,16.6733,16.76,7395,0
+PTH.US,D,20140929,000000,16.5433,16.8133,16.5433,16.7467,18795,0
+PTH.US,D,20140930,000000,16.7,16.7067,16.52,16.5833,26901,0
+PTH.US,D,20141001,000000,16.2633,16.2967,16.13,16.26,112554,0
+PTH.US,D,20141002,000000,16.23,16.3733,16.0067,16.3567,160968,0
+PTH.US,D,20141003,000000,16.5633,16.6933,16.4933,16.6933,16977,0
+PTH.US,D,20141006,000000,16.7033,16.7233,16.37,16.4167,1058763,0
+PTH.US,D,20141007,000000,16.2467,16.3533,16.1867,16.21,249009,0
+PTH.US,D,20141008,000000,16.16,16.5767,15.9833,16.5767,182685,0
+PTH.US,D,20141009,000000,16.6167,16.6167,16.12,16.1333,245223,0
+PTH.US,D,20141010,000000,16.1533,16.45,15.9167,15.9233,113424,0
+PTH.US,D,20141013,000000,15.9233,16.1133,15.6767,15.72,153213,0
+PTH.US,D,20141014,000000,15.4533,15.9067,15.45,15.7033,109680,0
+PTH.US,D,20141015,000000,15.7767,15.7767,15.0267,15.6833,120366,0
+PTH.US,D,20141016,000000,15.59,16.17,15.4233,15.9967,66708,0
+PTH.US,D,20141017,000000,16.2,16.2967,16.07,16.1167,103740,0
+PTH.US,D,20141020,000000,16.1233,16.3433,16.0367,16.3433,38085,0
+PTH.US,D,20141021,000000,16.5667,16.8167,16.5667,16.8167,86694,0
+PTH.US,D,20141022,000000,16.82,16.96,16.6633,16.68,77214,0
+PTH.US,D,20141023,000000,16.8733,17.1033,16.85,17.0233,39576,0
+PTH.US,D,20141024,000000,17.06,17.26,17.06,17.26,69927,0
+PTH.US,D,20141027,000000,17.4367,17.4367,17.1033,17.3133,89445,0
+PTH.US,D,20141028,000000,17.31,17.44,17.31,17.42,54720,0
+PTH.US,D,20141029,000000,17.46,17.57,17.25,17.36,204048,0
+PTH.US,D,20141030,000000,17.3133,17.5567,17.2333,17.4767,77433,0
+PTH.US,D,20141031,000000,17.7533,17.77,17.5967,17.6133,79830,0
+PTH.US,D,20141103,000000,17.72,17.7333,17.5233,17.56,69246,0
+PTH.US,D,20141104,000000,17.55,17.5667,17.34,17.4,121977,0
+PTH.US,D,20141105,000000,17.5067,17.5133,17.0867,17.12,65037,0
+PTH.US,D,20141106,000000,17.27,17.3433,17.2033,17.3033,107703,0
+PTH.US,D,20141107,000000,17.0833,17.0833,16.8433,16.9333,45024,0
+PTH.US,D,20141110,000000,16.9567,17.2367,16.9567,17.1667,84672,0
+PTH.US,D,20141111,000000,17.3133,17.3133,17.1367,17.2167,62919,0
+PTH.US,D,20141112,000000,17.14,17.4167,17.1033,17.2867,108600,0
+PTH.US,D,20141113,000000,17.3333,17.4767,17.1767,17.2233,94455,0
+PTH.US,D,20141114,000000,17.1867,17.21,17,17.06,85815,0
+PTH.US,D,20141117,000000,17.05,17.1833,17.05,17.1033,33684,0
+PTH.US,D,20141118,000000,17.1333,17.5333,17.1333,17.5133,236565,0
+PTH.US,D,20141119,000000,17.5867,17.5867,17.3633,17.3633,47694,0
+PTH.US,D,20141120,000000,17.55,17.55,17.2667,17.4067,85650,0
+PTH.US,D,20141121,000000,17.7467,17.7467,17.41,17.4333,32862,0
+PTH.US,D,20141124,000000,17.52,17.6933,17.5033,17.6933,89316,0
+PTH.US,D,20141125,000000,17.81,17.81,17.5833,17.6933,120639,0
+PTH.US,D,20141126,000000,17.7633,17.8667,17.6433,17.8667,65610,0
+PTH.US,D,20141128,000000,18.1167,18.1167,17.8367,17.8567,33111,0
+PTH.US,D,20141201,000000,17.8333,17.85,17.5667,17.5667,256545,0
+PTH.US,D,20141202,000000,17.7733,17.8967,17.7633,17.88,50484,0
+PTH.US,D,20141203,000000,17.8533,18.04,17.82,18.0367,71661,0
+PTH.US,D,20141204,000000,18.0633,18.0967,17.9333,18.02,71799,0
+PTH.US,D,20141205,000000,18.1033,18.1667,18.09,18.1367,48828,0
+PTH.US,D,20141208,000000,18.1433,18.43,18.1433,18.2333,40329,0
+PTH.US,D,20141209,000000,17.98,18.3533,17.87,18.3433,68817,0
+PTH.US,D,20141210,000000,18.3367,18.3367,17.9767,17.9767,41463,0
+PTH.US,D,20141211,000000,18.24,18.27,18.0867,18.11,30642,0
+PTH.US,D,20141212,000000,18,18.15,17.93,17.93,52800,0
+PTH.US,D,20141215,000000,18.12,18.12,17.56,17.6167,71904,0
+PTH.US,D,20141216,000000,17.53,17.7667,17.4633,17.5,55755,0
+PTH.US,D,20141217,000000,17.56,17.9633,17.46,17.9633,25929,0
+PTH.US,D,20141218,000000,18.3333,18.4367,18.2033,18.4367,39891,0
+PTH.US,D,20141219,000000,18.5567,18.66,18.47,18.58,56781,0
+PTH.US,D,20141222,000000,18.5,18.5767,18.4,18.4567,54045,0
+PTH.US,D,20141223,000000,18.55,18.55,17.72,17.83,66408,0
+PTH.US,D,20141224,000000,17.9333,18.1633,17.8867,18.04,29955,0
+PTH.US,D,20141226,000000,18.1333,18.27,18.1,18.25,22707,0
+PTH.US,D,20141229,000000,18.2267,18.3467,18.1533,18.3,34923,0
+PTH.US,D,20141230,000000,18.1,18.2967,18.1,18.1667,61986,0
+PTH.US,D,20141231,000000,18.08,18.3367,18.08,18.0967,20352,0
+PTH.US,D,20150102,000000,18.3067,18.3067,17.93,18,27798,0
+PTH.US,D,20150105,000000,17.95,18.1333,17.86,17.9233,133692,0
+PTH.US,D,20150106,000000,18.0167,18.0667,17.4267,17.6133,310587,0
+PTH.US,D,20150107,000000,17.77,18.12,17.7633,18.12,75930,0
+PTH.US,D,20150108,000000,18.3267,18.4333,18.3,18.4267,82629,0
+PTH.US,D,20150109,000000,18.5,18.5733,18.2967,18.4533,114024,0
+PTH.US,D,20150112,000000,18.5467,18.83,18.3733,18.4967,65835,0
+PTH.US,D,20150113,000000,18.74,18.8667,18.2833,18.4633,141243,0
+PTH.US,D,20150114,000000,18.3867,18.5267,18.2167,18.46,111732,0
+PTH.US,D,20150115,000000,18.5,18.6667,18.0333,18.0633,76308,0
+PTH.US,D,20150116,000000,18.09,18.53,17.92,18.5233,37410,0
+PTH.US,D,20150120,000000,18.6667,18.76,18.3833,18.6767,76731,0
+PTH.US,D,20150121,000000,18.4967,18.7867,18.4833,18.5567,44481,0
+PTH.US,D,20150122,000000,18.6167,18.8,18.2733,18.7867,106968,0
+PTH.US,D,20150123,000000,18.7267,18.8767,18.6567,18.8167,56523,0
+PTH.US,D,20150126,000000,18.7233,19.0967,18.6833,19.0967,316926,0
+PTH.US,D,20150127,000000,18.98,19.1567,18.88,19.02,119700,0
+PTH.US,D,20150128,000000,19.1567,19.1567,18.6167,18.66,114369,0
+PTH.US,D,20150129,000000,18.7367,18.8567,18.4333,18.8533,86040,0
+PTH.US,D,20150130,000000,18.81,18.9067,18.5167,18.5567,63366,0
+PTH.US,D,20150202,000000,18.5667,18.5667,18.1533,18.3267,45666,0
+PTH.US,D,20150203,000000,18.4333,18.5067,17.8733,18.24,64674,0
+PTH.US,D,20150204,000000,17.7433,18.1,17.7433,17.9967,47481,0
+PTH.US,D,20150205,000000,18.2367,18.4067,17.9733,18.3667,126495,0
+PTH.US,D,20150206,000000,18.4,18.45,18.1133,18.1433,64983,0
+PTH.US,D,20150209,000000,18.2133,18.28,18,18.0533,98352,0
+PTH.US,D,20150210,000000,18.2367,18.4733,18.1833,18.44,101700,0
+PTH.US,D,20150211,000000,18.5033,18.7,18.37,18.5233,52074,0
+PTH.US,D,20150212,000000,18.6533,18.6533,18.4533,18.6367,106224,0
+PTH.US,D,20150213,000000,18.64,18.7667,18.5167,18.7533,65046,0
+PTH.US,D,20150217,000000,18.7567,18.91,18.68,18.84,52941,0
+PTH.US,D,20150218,000000,18.91,19.0233,18.7933,19.0233,39027,0
+PTH.US,D,20150219,000000,18.9333,19.1967,18.9333,19.14,38673,0
+PTH.US,D,20150220,000000,19.1667,19.4967,19.1067,19.48,271305,0
+PTH.US,D,20150223,000000,19.6167,19.77,19.4867,19.5733,70962,0
+PTH.US,D,20150224,000000,19.5567,19.5567,19.2933,19.3967,57168,0
+PTH.US,D,20150225,000000,19.37,19.6167,19.3133,19.5833,56568,0
+PTH.US,D,20150226,000000,19.6333,19.7467,19.4267,19.7467,46983,0
+PTH.US,D,20150227,000000,19.6967,19.6967,19.49,19.5367,90069,0
+PTH.US,D,20150302,000000,19.6433,19.7767,19.57,19.7667,61800,0
+PTH.US,D,20150303,000000,19.57,19.67,19.44,19.67,127500,0
+PTH.US,D,20150304,000000,19.7733,19.8867,19.4867,19.8333,127200,0
+PTH.US,D,20150305,000000,19.9667,20.21,19.9167,20.1067,99600,0
+PTH.US,D,20150306,000000,20.05,20.3267,19.84,19.8933,102900,0
+PTH.US,D,20150309,000000,20.0033,20.0033,19.7367,19.9167,105600,0
+PTH.US,D,20150310,000000,19.6533,20.0267,19.5833,19.8467,59400,0
+PTH.US,D,20150311,000000,19.9767,20.0033,19.7867,19.92,52200,0
+PTH.US,D,20150312,000000,19.9533,20.1133,19.9533,20.1133,50700,0
+PTH.US,D,20150313,000000,20.23,20.2733,20.0233,20.19,37800,0
+PTH.US,D,20150316,000000,20.3333,20.6833,20.17,20.65,79200,0
+PTH.US,D,20150317,000000,20.5533,20.7867,20.5267,20.7367,108600,0
+PTH.US,D,20150318,000000,20.6367,20.9733,20.5833,20.8233,71100,0
+PTH.US,D,20150319,000000,20.9967,21.3733,20.8967,21.3067,108000,0
+PTH.US,D,20150320,000000,21.5367,21.5367,21.0567,21.1033,116100,0
+PTH.US,D,20150323,000000,20.8767,21.0133,20.74,20.8533,65700,0
+PTH.US,D,20150324,000000,20.7867,21.0567,20.72,20.7667,90300,0
+PTH.US,D,20150325,000000,20.7667,20.7667,19.9267,19.9433,84300,0
+PTH.US,D,20150326,000000,19.7267,20.0633,19.55,19.8033,60600,0
+PTH.US,D,20150327,000000,20.15,20.26,20.0167,20.2033,49500,0
+PTH.US,D,20150330,000000,20.3733,20.5733,20.35,20.56,199500,0
+PTH.US,D,20150331,000000,20.46,20.5533,20.2,20.2,58953,0
+PTH.US,D,20150401,000000,20.2533,20.2533,19.8333,20.1167,35700,0
+PTH.US,D,20150402,000000,20.18,20.18,20.0033,20.16,41100,0
+PTH.US,D,20150406,000000,20.0033,20.33,20.0033,20.1667,54900,0
+PTH.US,D,20150407,000000,20.23,20.5233,20.23,20.28,116772,0
+PTH.US,D,20150408,000000,20.3333,20.78,20.33,20.7533,70500,0
+PTH.US,D,20150409,000000,20.83,20.83,20.54,20.7267,71973,0
+PTH.US,D,20150410,000000,20.7833,21.01,20.6567,20.91,45300,0
+PTH.US,D,20150413,000000,21.04,21.24,20.9567,21.02,94800,0
+PTH.US,D,20150414,000000,21.1533,21.1533,20.8733,20.9433,59100,0
+PTH.US,D,20150415,000000,20.9233,21.0767,20.9233,20.9767,70593,0
+PTH.US,D,20150416,000000,21.0533,21.16,20.9933,21.1267,119559,0
+PTH.US,D,20150417,000000,20.9667,21.0933,20.6733,20.85,46200,0
+PTH.US,D,20150420,000000,21.0367,21.33,20.8167,20.9633,52677,0
+PTH.US,D,20150421,000000,21.21,21.31,21.1233,21.2633,75507,0
+PTH.US,D,20150422,000000,21.4033,21.4233,21.12,21.2167,52260,0
+PTH.US,D,20150423,000000,21.13,21.5067,21.13,21.4833,88200,0
+PTH.US,D,20150424,000000,21.49,21.49,21.29,21.3133,98607,0
+PTH.US,D,20150427,000000,21.3333,21.37,20.3533,20.3633,157200,0
+PTH.US,D,20150428,000000,20.3333,20.4167,19.7533,20.0467,90063,0
+PTH.US,D,20150429,000000,20.03,20.0767,19.67,19.9333,129900,0
+PTH.US,D,20150430,000000,19.8933,19.8933,19.0933,19.2333,144000,0
+PTH.US,D,20150501,000000,19.33,19.7133,19.33,19.7133,47400,0
+PTH.US,D,20150504,000000,19.8867,20.1567,19.7333,19.8567,45900,0
+PTH.US,D,20150505,000000,19.9533,19.9533,19.4433,19.5067,75000,0
+PTH.US,D,20150506,000000,19.6367,19.7267,19.4233,19.6367,35271,0
+PTH.US,D,20150507,000000,19.64,19.8433,19.4933,19.7867,69027,0
+PTH.US,D,20150508,000000,20.2767,20.2767,19.9533,20.09,38400,0
+PTH.US,D,20150511,000000,20.1667,20.32,20.11,20.18,24900,0
+PTH.US,D,20150512,000000,19.9367,20.0867,19.85,20.06,69696,0
+PTH.US,D,20150513,000000,20.17,20.17,19.9033,19.9933,95997,0
+PTH.US,D,20150514,000000,20.0933,20.2767,19.93,20.2433,56100,0
+PTH.US,D,20150515,000000,20.4233,20.4233,20.1733,20.2433,19698,0
+PTH.US,D,20150518,000000,20.1467,20.55,20.1467,20.5233,56811,0
+PTH.US,D,20150519,000000,20.69,20.69,20.45,20.56,73326,0
+PTH.US,D,20150520,000000,20.6967,20.83,20.5267,20.7333,143367,0
+PTH.US,D,20150521,000000,20.7067,20.72,20.5833,20.6567,32700,0
+PTH.US,D,20150522,000000,20.66,21.0833,20.5867,20.7033,66300,0
+PTH.US,D,20150526,000000,20.74,20.74,20.4,20.58,125598,0
+PTH.US,D,20150527,000000,20.6333,20.8533,20.5767,20.8533,65100,0
+PTH.US,D,20150528,000000,20.7833,20.87,20.6533,20.81,52878,0
+PTH.US,D,20150529,000000,20.9367,21.1967,20.72,21.05,143400,0
+PTH.US,D,20150601,000000,21.08,21.2033,20.78,20.9833,165381,0
+PTH.US,D,20150602,000000,20.75,20.98,20.75,20.8267,54987,0
+PTH.US,D,20150603,000000,20.8833,20.9333,20.8,20.92,35100,0
+PTH.US,D,20150604,000000,20.8433,20.8567,20.5133,20.61,67200,0
+PTH.US,D,20150605,000000,20.4467,20.87,20.43,20.8433,52800,0
+PTH.US,D,20150608,000000,20.9133,20.93,20.68,20.7367,87900,0
+PTH.US,D,20150609,000000,20.7,20.7,20.33,20.5033,141174,0
+PTH.US,D,20150610,000000,20.3967,20.6967,20.3367,20.6967,96684,0
+PTH.US,D,20150611,000000,20.7433,20.82,20.7433,20.7867,57930,0
+PTH.US,D,20150612,000000,20.7467,20.8267,20.54,20.54,100800,0
+PTH.US,D,20150615,000000,20.3433,20.73,20.2433,20.6833,175200,0
+PTH.US,D,20150616,000000,20.5767,20.83,20.5767,20.8,75600,0
+PTH.US,D,20150617,000000,20.93,20.9867,20.8167,20.92,62400,0
+PTH.US,D,20150618,000000,20.9933,21.4467,20.9933,21.3967,73200,0
+PTH.US,D,20150619,000000,21.58,21.58,21.3633,21.4933,427500,0
+PTH.US,D,20150622,000000,21.62,21.7833,21.62,21.7167,110700,0
+PTH.US,D,20150623,000000,21.86,21.86,21.6433,21.7333,100455,0
+PTH.US,D,20150624,000000,21.7133,21.7867,21.32,21.37,108300,0
+PTH.US,D,20150625,000000,21.54,21.6,21.3867,21.52,96300,0
+PTH.US,D,20150626,000000,21.6767,21.68,21.1733,21.3067,57000,0
+PTH.US,D,20150629,000000,21,21.23,20.76,20.76,85800,0
+PTH.US,D,20150630,000000,21.0533,21.1833,20.9533,21.1733,59532,0
+PTH.US,D,20150701,000000,21.3167,21.4367,21.02,21.14,60000,0
+PTH.US,D,20150702,000000,21.17,21.17,20.9167,21.0167,74400,0
+PTH.US,D,20150706,000000,20.8833,21.2567,20.8067,21.1,63600,0
+PTH.US,D,20150707,000000,21.09,21.0967,20.64,21.09,117300,0
+PTH.US,D,20150708,000000,20.9233,20.94,20.54,20.5533,34800,0
+PTH.US,D,20150709,000000,20.7867,20.9367,20.76,20.8767,75300,0
+PTH.US,D,20150710,000000,21.0167,21.2533,20.99,21.1933,138900,0
+PTH.US,D,20150713,000000,21.8967,21.9,21.37,21.5867,132600,0
+PTH.US,D,20150714,000000,21.6167,22.0367,21.6167,22.0367,186597,0
+PTH.US,D,20150715,000000,22.1667,22.3033,21.8967,21.98,206463,0
+PTH.US,D,20150716,000000,21.9833,22.1967,21.9533,22.1767,260400,0
+PTH.US,D,20150717,000000,22.1767,22.3,22.0433,22.27,175800,0
+PTH.US,D,20150720,000000,22.4267,22.44,22.1967,22.26,249600,0
+PTH.US,D,20150721,000000,22.22,22.22,21.7667,22.04,155700,0
+PTH.US,D,20150722,000000,21.8267,22.0933,21.8267,22.06,150300,0
+PTH.US,D,20150723,000000,22.1767,22.2333,21.9,21.9367,180600,0
+PTH.US,D,20150724,000000,21.8267,22.0533,21.4,21.4367,171900,0
+PTH.US,D,20150727,000000,21.3667,21.3933,21.0767,21.3167,189000,0
+PTH.US,D,20150728,000000,21.4867,21.8133,21.2667,21.7533,125700,0
+PTH.US,D,20150729,000000,21.8867,21.8867,21.2667,21.5067,169800,0
+PTH.US,D,20150730,000000,21.58,21.58,21.1067,21.4467,207900,0
+PTH.US,D,20150731,000000,21.6467,21.8867,21.6233,21.7033,112200,0
+PTH.US,D,20150803,000000,21.7533,21.8633,21.5367,21.7133,96330,0
+PTH.US,D,20150804,000000,21.8867,21.9167,21.7167,21.8133,114900,0
+PTH.US,D,20150805,000000,21.8933,22.1533,21.8667,22.0167,174900,0
+PTH.US,D,20150806,000000,22.21,22.21,21.2833,21.4733,332982,0
+PTH.US,D,20150807,000000,21.49,21.49,20.7533,21.1033,111300,0
+PTH.US,D,20150810,000000,21.18,21.4,21.07,21.1567,253500,0
+PTH.US,D,20150811,000000,20.9667,21.3333,20.92,21.1133,68928,0
+PTH.US,D,20150812,000000,20.9033,21.2367,20.51,21.1767,141000,0
+PTH.US,D,20150813,000000,21.2967,21.3267,21.0133,21.0667,203100,0
+PTH.US,D,20150814,000000,20.97,21.12,20.7267,21.04,108000,0
+PTH.US,D,20150817,000000,20.91,21.52,20.79,21.52,132600,0
+PTH.US,D,20150818,000000,21.4233,21.6167,21.3167,21.3567,147000,0
+PTH.US,D,20150819,000000,21.3033,21.3033,20.87,21.13,153900,0
+PTH.US,D,20150820,000000,20.92,20.9667,20.1167,20.12,150900,0
+PTH.US,D,20150821,000000,19.92,20.25,19.57,19.7433,257400,0
+PTH.US,D,20150824,000000,12.1267,19.6233,6.97,18.9033,530949,0
+PTH.US,D,20150825,000000,19.2067,19.9933,18.9467,18.95,223500,0
+PTH.US,D,20150826,000000,19.1367,19.7767,19.0533,19.7633,267900,0
+PTH.US,D,20150827,000000,20.1533,20.3267,19.9167,20.3067,261900,0
+PTH.US,D,20150828,000000,20.2333,20.62,20.1367,20.62,115500,0
+PTH.US,D,20150831,000000,20.58,20.6867,20.0833,20.1467,118200,0
+PTH.US,D,20150901,000000,19.8033,19.9,19.55,19.5967,109500,0
+PTH.US,D,20150902,000000,19.82,20.1,19.5633,20.1,154500,0
+PTH.US,D,20150903,000000,20.2833,20.3567,19.7867,19.79,98100,0
+PTH.US,D,20150904,000000,19.6333,19.87,19.5,19.6867,173700,0
+PTH.US,D,20150908,000000,19.99,20.32,19.8633,20.2967,91200,0
+PTH.US,D,20150909,000000,20.5767,20.6233,20.05,20.0567,135600,0
+PTH.US,D,20150910,000000,20.2367,20.4867,20.1767,20.3833,97305,0
+PTH.US,D,20150911,000000,20.3467,20.63,20.29,20.63,63300,0
+PTH.US,D,20150914,000000,20.66,20.66,20.4067,20.6133,62700,0
+PTH.US,D,20150915,000000,20.7167,20.8867,20.5267,20.8767,262800,0
+PTH.US,D,20150916,000000,20.86,20.9767,20.6567,20.8867,60300,0
+PTH.US,D,20150917,000000,20.81,21.5767,20.81,21.2433,198303,0
+PTH.US,D,20150918,000000,20.9933,21.2133,20.97,21.0133,107100,0
+PTH.US,D,20150921,000000,21.1567,21.1567,20.1667,20.3933,72600,0
+PTH.US,D,20150922,000000,20.01,20.26,19.7967,20.04,134400,0
+PTH.US,D,20150923,000000,19.9733,20.33,19.8967,20.0933,59676,0
+PTH.US,D,20150924,000000,19.9833,19.9833,19.3833,19.7767,141735,0
+PTH.US,D,20150925,000000,20.03,20.0567,18.54,18.8333,142500,0
+PTH.US,D,20150928,000000,18.62,18.73,17.2167,17.6067,225129,0
+PTH.US,D,20150929,000000,17.65,18.0733,17.1267,17.3333,146700,0
+PTH.US,D,20150930,000000,17.6833,18.1233,17.6833,18.0767,43200,0
+PTH.US,D,20151001,000000,17.75,18.1667,17.6467,18.1667,34500,0
+PTH.US,D,20151002,000000,17.6033,18.6,17.55,18.5933,142500,0
+PTH.US,D,20151005,000000,18.7767,18.9167,18.1267,18.4267,452697,0
+PTH.US,D,20151006,000000,18.35,18.4633,17.1333,17.5667,212700,0
+PTH.US,D,20151007,000000,17.75,17.8533,17.28,17.68,301020,0
+PTH.US,D,20151008,000000,17.5667,17.5667,16.9433,17.3767,220200,0
+PTH.US,D,20151009,000000,17.42,17.7333,17.1933,17.62,250500,0
+PTH.US,D,20151012,000000,17.72,17.8467,17.39,17.5833,1043244,0
+PTH.US,D,20151013,000000,17.52,17.8867,17.0433,17.0667,1712700,0
+PTH.US,D,20151014,000000,17.1933,17.4233,16.7867,17.1533,570600,0
+PTH.US,D,20151015,000000,17.1133,18.1,17.11,18.1,212700,0
+PTH.US,D,20151016,000000,18.21,18.38,17.8333,18.08,159600,0
+PTH.US,D,20151019,000000,18.0467,18.52,17.7167,18.1367,186165,0
+PTH.US,D,20151020,000000,18.1067,18.25,17.5867,17.6733,222000,0
+PTH.US,D,20151021,000000,17.8633,17.8633,16.9333,17.44,152400,0
+PTH.US,D,20151022,000000,17.5167,17.54,16.7167,17.0367,293100,0
+PTH.US,D,20151023,000000,17.2967,17.82,17.24,17.7733,280200,0
+PTH.US,D,20151026,000000,17.74,18.09,17.5633,17.7433,171600,0
+PTH.US,D,20151027,000000,17.77,18.2,17.77,18.1833,129300,0
+PTH.US,D,20151028,000000,18.0567,18.77,17.8933,18.7667,143100,0
+PTH.US,D,20151029,000000,18.66,19.2433,18.21,18.2267,229200,0
+PTH.US,D,20151030,000000,18.3033,18.44,18.2567,18.33,80100,0
+PTH.US,D,20151102,000000,18.4467,19.14,18.3667,19.05,170478,0
+PTH.US,D,20151103,000000,19.02,19.4167,18.8333,19.2367,213270,0
+PTH.US,D,20151104,000000,19.3533,19.3533,19.0067,19.2033,257586,0
+PTH.US,D,20151105,000000,19.24,19.3167,18.9933,19.2433,196500,0
+PTH.US,D,20151106,000000,19.3267,19.3467,18.8833,19.0933,63000,0
+PTH.US,D,20151109,000000,19.0667,19.17,18.96,19.05,46458,0
+PTH.US,D,20151110,000000,19,19.3833,18.99,19.3467,77400,0
+PTH.US,D,20151111,000000,19.37,19.3733,18.9533,18.9533,42300,0
+PTH.US,D,20151112,000000,18.8333,18.91,18.55,18.55,148500,0
+PTH.US,D,20151113,000000,18.5667,18.9667,18.5667,18.8367,94200,0
+PTH.US,D,20151116,000000,18.4233,18.5567,18.2267,18.4733,199200,0
+PTH.US,D,20151117,000000,18.5467,18.7167,18.2833,18.5667,74100,0
+PTH.US,D,20151118,000000,18.6433,19.0067,18.6433,19,42000,0
+PTH.US,D,20151119,000000,18.91,18.96,18.43,18.4733,123600,0
+PTH.US,D,20151120,000000,18.5333,18.78,18.5333,18.6233,77700,0
+PTH.US,D,20151123,000000,18.64,18.9167,18.6333,18.7733,167700,0
+PTH.US,D,20151124,000000,18.8067,18.9833,18.63,18.9167,61800,0
+PTH.US,D,20151125,000000,18.9467,19.2133,18.9467,19.1933,80700,0
+PTH.US,D,20151127,000000,19.4,19.4467,19.3467,19.3867,37800,0
+PTH.US,D,20151130,000000,19.2933,19.38,18.8067,18.9,92100,0
+PTH.US,D,20151201,000000,19.0533,19.0533,18.64,18.9533,54729,0
+PTH.US,D,20151202,000000,18.9433,19.1533,18.8033,18.84,48381,0
+PTH.US,D,20151203,000000,18.8167,18.8167,18.07,18.2033,62082,0
+PTH.US,D,20151204,000000,18.2333,18.6033,18.2333,18.6033,36300,0
+PTH.US,D,20151207,000000,18.5567,18.5567,18.05,18.09,150300,0
+PTH.US,D,20151208,000000,17.9467,18.66,17.9467,18.6,135375,0
+PTH.US,D,20151209,000000,18.5433,18.5633,18.1367,18.22,114300,0
+PTH.US,D,20151210,000000,18.1867,18.54,18.1667,18.4733,72000,0
+PTH.US,D,20151211,000000,18.2867,18.2867,17.9867,18.03,40200,0
+PTH.US,D,20151214,000000,18.0567,18.1333,17.6267,17.9133,59391,0
+PTH.US,D,20151215,000000,18.0767,18.3967,18.0767,18.35,105000,0
+PTH.US,D,20151216,000000,18.4767,18.78,18.4067,18.7133,74100,0
+PTH.US,D,20151217,000000,18.7633,18.8367,18.4433,18.4567,57900,0
+PTH.US,D,20151218,000000,18.37,18.6867,18.3367,18.3367,83100,0
+PTH.US,D,20151221,000000,18.49,18.51,18.3333,18.4867,71700,0
+PTH.US,D,20151222,000000,18.5433,18.6767,18.1967,18.3433,78609,0
+PTH.US,D,20151223,000000,18.4133,18.6333,18.3967,18.5433,117900,0
+PTH.US,D,20151224,000000,18.4933,18.6243,18.4733,18.5467,31269,0
+PTH.US,D,20151228,000000,18.25,18.3473,18.1833,18.33,84573,0
+PTH.US,D,20151229,000000,18.5333,18.7357,18.3697,18.69,132657,0
+PTH.US,D,20151230,000000,18.6267,18.7133,18.5233,18.53,118977,0
+PTH.US,D,20151231,000000,18.48,18.6,18.37,18.37,256020,0
+PTH.US,D,20160104,000000,18.0267,18.0433,17.5734,17.6867,139425,0
+PTH.US,D,20160105,000000,17.7233,17.8633,17.51,17.5767,354357,0
+PTH.US,D,20160106,000000,17.3067,17.5,17.0433,17.22,166062,0
+PTH.US,D,20160107,000000,16.8767,16.9917,16.6033,16.6867,153174,0
+PTH.US,D,20160108,000000,16.8567,16.9733,16.3267,16.327,331500,0
+PTH.US,D,20160111,000000,16.4633,16.4633,15.4433,15.7367,146868,0
+PTH.US,D,20160112,000000,16.1088,16.2781,15.5667,16.04,124179,0
+PTH.US,D,20160113,000000,16.1033,16.1233,15.25,15.3133,313551,0
+PTH.US,D,20160114,000000,15.36,15.9498,15,15.8067,245775,0
+PTH.US,D,20160115,000000,15.2567,15.5967,15.1467,15.5967,109512,0
+PTH.US,D,20160119,000000,15.8267,15.83,15.0967,15.3067,293100,0
+PTH.US,D,20160120,000000,15.0933,15.8414,14.73,15.6493,278589,0
+PTH.US,D,20160121,000000,15.3567,15.5967,15.12,15.14,125829,0
+PTH.US,D,20160122,000000,15.4333,15.5867,15.3234,15.5667,79752,0
+PTH.US,D,20160125,000000,15.44,15.7133,15.35,15.3633,58131,0
+PTH.US,D,20160126,000000,15.4367,15.4367,14.985,15.2267,79272,0
+PTH.US,D,20160127,000000,15.28,15.3067,14.61,14.6967,95634,0
+PTH.US,D,20160128,000000,14.7767,14.7767,14.1633,14.2467,111384,0
+PTH.US,D,20160129,000000,14.1933,14.5933,14.1933,14.5933,125355,0
+PTH.US,D,20160201,000000,14.44,14.67,14.2367,14.5933,4980075,0
+PTH.US,D,20160202,000000,14.3633,14.4467,14.0767,14.3633,2021370,0
+PTH.US,D,20160203,000000,14.4,14.4,13.85,14.1567,3517833,0
+PTH.US,D,20160204,000000,14.2033,14.4767,14.0067,14.1567,396810,0
+PTH.US,D,20160205,000000,14.09,14.09,13.4367,13.49,517149,0
+PTH.US,D,20160208,000000,13.28,13.28,12.6567,12.8367,155349,0
+PTH.US,D,20160209,000000,12.62,13.1033,12.5867,12.8833,164343,0
+PTH.US,D,20160210,000000,12.99,13.3777,12.9833,13.0133,219054,0
+PTH.US,D,20160211,000000,12.8233,13.0862,12.72,12.97,183081,0
+PTH.US,D,20160212,000000,13.0867,13.15,12.8333,13.1467,180579,0
+PTH.US,D,20160216,000000,13.32,13.5333,13.2767,13.5167,225756,0
+PTH.US,D,20160217,000000,13.64,13.91,13.55,13.8867,246495,0
+PTH.US,D,20160218,000000,13.9533,13.96,13.5533,13.57,138984,0
+PTH.US,D,20160219,000000,13.52,13.81,13.3933,13.81,109908,0
+PTH.US,D,20160222,000000,13.9367,14.0517,13.8883,13.9633,150693,0
+PTH.US,D,20160223,000000,13.8967,14.0067,13.6767,13.6767,51279,0
+PTH.US,D,20160224,000000,13.5267,13.86,13.3634,13.8467,69078,0
+PTH.US,D,20160225,000000,14.0333,14.0333,13.7633,13.82,28338,0
+PTH.US,D,20160226,000000,13.8833,13.9751,13.7833,13.93,56010,0
+PTH.US,D,20160229,000000,13.92,13.92,13.5833,13.5833,53787,0
+PTH.US,D,20160301,000000,13.6367,13.99,13.52,13.9633,39741,0
+PTH.US,D,20160302,000000,13.96,14.1567,13.94,14.1567,47448,0
+PTH.US,D,20160303,000000,14.07,14.08,13.8933,14,135600,0
+PTH.US,D,20160304,000000,14.0433,14.18,13.9267,14.03,36249,0
+PTH.US,D,20160307,000000,14.0033,14.35,13.91,14.2833,46491,0
+PTH.US,D,20160308,000000,14.2367,14.2367,13.8467,13.8633,28479,0
+PTH.US,D,20160309,000000,13.8267,13.8577,13.71,13.8433,32667,0
+PTH.US,D,20160310,000000,13.9233,14.05,13.57,13.6633,104181,0
+PTH.US,D,20160311,000000,13.82,14.0933,13.77,14.0833,27114,0
+PTH.US,D,20160314,000000,14.0567,14.26,13.9933,14.1933,51996,0
+PTH.US,D,20160315,000000,14.0034,14.0034,13.6533,13.6933,32607,0
+PTH.US,D,20160316,000000,13.6433,13.79,13.4833,13.6367,96468,0
+PTH.US,D,20160317,000000,13.6033,13.6033,13.18,13.49,120165,0
+PTH.US,D,20160318,000000,13.5633,13.7983,13.36,13.76,76896,0
+PTH.US,D,20160321,000000,13.72,13.98,13.72,13.9081,64122,0
+PTH.US,D,20160322,000000,13.86,14.2567,13.86,14.2033,47349,0
+PTH.US,D,20160323,000000,14.1733,14.2253,13.8233,13.84,47082,0
+PTH.US,D,20160324,000000,13.6533,13.9877,13.6533,13.92,36177,0
+PTH.US,D,20160328,000000,13.9933,13.9933,13.7722,13.8767,18033,0
+PTH.US,D,20160329,000000,13.8267,14.38,13.74,14.3667,29322,0
+PTH.US,D,20160330,000000,14.4567,14.6179,14.2933,14.32,36219,0
+PTH.US,D,20160331,000000,14.34,14.6067,14.3,14.4334,58506,0
+PTH.US,D,20160401,000000,14.3433,14.6667,14.3433,14.6467,27990,0
+PTH.US,D,20160404,000000,14.6667,14.8667,14.6667,14.7433,89889,0
+PTH.US,D,20160405,000000,14.7233,14.7233,14.57,14.6133,44115,0
+PTH.US,D,20160406,000000,14.7233,15.04,14.7233,15.03,70290,0
+PTH.US,D,20160407,000000,14.9967,15.0333,14.7631,14.85,46950,0
+PTH.US,D,20160408,000000,14.9833,14.9833,14.7207,14.7867,16197,0
+PTH.US,D,20160411,000000,14.8833,14.8833,14.6767,14.7133,26163,0
+PTH.US,D,20160412,000000,14.7333,14.8513,14.637,14.84,37485,0
+PTH.US,D,20160413,000000,14.92,15.1,14.915,15.0667,29529,0
+PTH.US,D,20160414,000000,15.1167,15.1233,15.0167,15.1,25950,0
+PTH.US,D,20160415,000000,15.0348,15.1233,14.9667,15.1067,15519,0
+PTH.US,D,20160418,000000,15.05,15.1911,14.98,15.1733,22629,0
+PTH.US,D,20160419,000000,15.26,15.26,15.0367,15.0867,30768,0
+PTH.US,D,20160420,000000,15.1533,15.26,15.08,15.2033,26196,0
+PTH.US,D,20160421,000000,15.01,15.1332,14.9717,15.0933,31974,0
+PTH.US,D,20160422,000000,15.1,15.1867,15.03,15.1867,26418,0
+PTH.US,D,20160425,000000,15.2067,15.2067,15.0883,15.14,20913,0
+PTH.US,D,20160426,000000,15.0267,15.1033,14.9456,15.07,81258,0
+PTH.US,D,20160427,000000,15.1033,15.16,15.0267,15.11,36144,0
+PTH.US,D,20160428,000000,15.04,15.1461,14.8767,14.9067,14985,0
+PTH.US,D,20160429,000000,14.8333,14.8333,14.6595,14.7767,21738,0
+PTH.US,D,20160502,000000,14.8267,14.9033,14.7412,14.8867,56487,0
+PTH.US,D,20160503,000000,14.6026,14.7377,14.58,14.6433,114255,0
+PTH.US,D,20160504,000000,14.5667,14.5667,14.4617,14.4933,42693,0
+PTH.US,D,20160505,000000,14.5567,14.6533,14.5567,14.61,21609,0
+PTH.US,D,20160506,000000,14.6133,14.6133,14.4429,14.5767,26139,0
+PTH.US,D,20160509,000000,14.6733,14.9,14.6667,14.8133,15372,0
+PTH.US,D,20160510,000000,14.8767,14.8767,14.73,14.8,7635,0
+PTH.US,D,20160511,000000,14.8133,14.82,14.6433,14.6433,48018,0
+PTH.US,D,20160512,000000,14.6467,14.6467,14.3067,14.4427,24801,0
+PTH.US,D,20160513,000000,14.5033,14.5667,14.4467,14.4833,22809,0
+PTH.US,D,20160516,000000,14.5967,14.7533,14.57,14.7367,34158,0
+PTH.US,D,20160517,000000,14.7,14.7733,14.52,14.5567,21600,0
+PTH.US,D,20160518,000000,14.67,14.7467,14.6033,14.6792,28779,0
+PTH.US,D,20160519,000000,14.6733,14.6867,14.4067,14.5467,23598,0
+PTH.US,D,20160520,000000,14.703,14.7867,14.6633,14.74,73977,0
+PTH.US,D,20160523,000000,14.74,14.8633,14.71,14.7533,21822,0
+PTH.US,D,20160524,000000,14.91,15.0533,14.91,15.0467,21942,0
+PTH.US,D,20160525,000000,15.0667,15.1667,15.0533,15.11,45198,0
+PTH.US,D,20160526,000000,15.0667,15.0667,14.9433,14.9567,17262,0
+PTH.US,D,20160527,000000,15.0133,15.0526,14.9634,15.0433,27138,0
+PTH.US,D,20160531,000000,15.07,15.1333,15.04,15.0733,45594,0
+PTH.US,D,20160601,000000,15.0674,15.18,15.0567,15.18,15078,0
+PTH.US,D,20160602,000000,15.14,15.37,15.14,15.37,67707,0
+PTH.US,D,20160603,000000,15.2463,15.26,15.1833,15.22,26997,0
+PTH.US,D,20160606,000000,15.23,15.2983,15.1167,15.2467,24663,0
+PTH.US,D,20160607,000000,15.1867,15.28,15.1867,15.2167,18342,0
+PTH.US,D,20160608,000000,15.24,15.4167,15.24,15.3933,29523,0
+PTH.US,D,20160609,000000,15.3933,15.43,15.2767,15.3133,15381,0
+PTH.US,D,20160610,000000,15.2133,15.2133,15.0367,15.0667,28497,0
+PTH.US,D,20160613,000000,15.0433,15.1476,14.9067,14.9267,18423,0
+PTH.US,D,20160614,000000,14.92,14.97,14.8333,14.9,27267,0
+PTH.US,D,20160615,000000,14.8967,15.02,14.8967,14.9067,30237,0
+PTH.US,D,20160616,000000,14.8367,14.9133,14.7067,14.9067,31899,0
+PTH.US,D,20160617,000000,14.94,14.94,14.6533,14.6667,10719,0
+PTH.US,D,20160620,000000,14.8033,14.9667,14.8033,14.8807,11670,0
+PTH.US,D,20160621,000000,14.8967,14.9833,14.7667,14.8305,12789,0
+PTH.US,D,20160622,000000,14.86,14.9266,14.7293,14.73,54999,0
+PTH.US,D,20160623,000000,14.76,14.9167,14.76,14.9167,12312,0
+PTH.US,D,20160624,000000,14.4867,14.64,14.3367,14.4533,46593,0
+PTH.US,D,20160627,000000,14.35,14.435,14.0333,14.1367,41136,0
+PTH.US,D,20160628,000000,14.3115,14.4867,14.3115,14.4528,27747,0
+PTH.US,D,20160629,000000,14.57,14.7667,14.57,14.7467,305841,0
+PTH.US,D,20160630,000000,14.7467,14.9,14.7156,14.9,19068,0
+PTH.US,D,20160701,000000,14.8967,15.0433,14.8967,15.04,13233,0
+PTH.US,D,20160705,000000,14.9659,14.9867,14.87,14.9267,11883,0
+PTH.US,D,20160706,000000,14.88,15.1133,14.88,15.0867,21789,0
+PTH.US,D,20160707,000000,15.1567,15.23,15.1267,15.1933,33240,0
+PTH.US,D,20160708,000000,15.26,15.4933,15.24,15.44,33210,0
+PTH.US,D,20160711,000000,15.46,15.54,15.4005,15.4067,89115,0
+PTH.US,D,20160712,000000,15.4833,15.61,15.4333,15.5067,178422,0
+PTH.US,D,20160713,000000,15.5576,15.5867,15.3667,15.3767,27603,0
+PTH.US,D,20160714,000000,15.46,15.46,15.3133,15.3574,20775,0
+PTH.US,D,20160715,000000,15.39,15.42,15.2433,15.3834,30516,0
+PTH.US,D,20160718,000000,15.333,15.4263,15.32,15.4033,15090,0
+PTH.US,D,20160719,000000,15.4133,15.4833,15.3533,15.3867,15969,0
+PTH.US,D,20160720,000000,15.4433,15.73,15.4433,15.6854,16365,0
+PTH.US,D,20160721,000000,15.7485,15.7853,15.5567,15.5733,20973,0
+PTH.US,D,20160722,000000,15.63,15.74,15.63,15.7267,7623,0
+PTH.US,D,20160725,000000,15.72,15.72,15.5438,15.6333,15093,0
+PTH.US,D,20160726,000000,15.7503,15.89,15.7439,15.8733,18612,0
+PTH.US,D,20160727,000000,15.9167,16.0333,15.8027,15.9967,23151,0
+PTH.US,D,20160728,000000,15.9167,16.1217,15.9167,16.1,45726,0
+PTH.US,D,20160729,000000,16.01,16.3186,16.01,16.3186,20436,0
+PTH.US,D,20160801,000000,16.2633,16.4333,16.2633,16.2967,28230,0
+PTH.US,D,20160802,000000,16.11,16.2333,16.04,16.2,296451,0
+PTH.US,D,20160803,000000,16.1333,16.24,16.1108,16.24,150711,0
+PTH.US,D,20160804,000000,16.33,16.4533,16.2503,16.3433,10794,0
+PTH.US,D,20160805,000000,16.3433,16.3667,16.2134,16.2621,15057,0
+PTH.US,D,20160808,000000,16.2733,16.2733,16.08,16.08,20631,0
+PTH.US,D,20160809,000000,16.15,16.2767,16.15,16.2376,18786,0
+PTH.US,D,20160810,000000,16.0067,16.0305,15.9233,15.9866,13926,0
+PTH.US,D,20160811,000000,16.04,16.1933,15.97,16.1679,9438,0
+PTH.US,D,20160812,000000,16.1533,16.1833,16.0833,16.1833,8145,0
+PTH.US,D,20160815,000000,16.2771,16.36,16.2771,16.3033,17529,0
+PTH.US,D,20160816,000000,16.2467,16.2467,16.0705,16.1167,6366,0
+PTH.US,D,20160817,000000,16.0367,16.0367,15.879,15.9814,17610,0
+PTH.US,D,20160818,000000,15.9867,16.1267,15.9867,16.1,6909,0
+PTH.US,D,20160819,000000,15.99,16.09,15.99,16.04,5385,0
+PTH.US,D,20160822,000000,16.04,16.19,16.04,16.148,17577,0
+PTH.US,D,20160823,000000,16.2767,16.2767,16.21,16.242,7818,0
+PTH.US,D,20160824,000000,16.2367,16.32,15.7988,15.7988,30630,0
+PTH.US,D,20160825,000000,15.8533,15.95,15.6467,15.7826,24309,0
+PTH.US,D,20160826,000000,15.8567,15.9267,15.7776,15.8633,45852,0
+PTH.US,D,20160829,000000,15.9566,16.083,15.92,16.063,10854,0
+PTH.US,D,20160830,000000,16.0333,16.0967,15.9867,16.0333,28605,0
+PTH.US,D,20160831,000000,16.0027,16.0027,15.8767,15.9333,16530,0
+PTH.US,D,20160901,000000,15.8895,15.93,15.8688,15.93,23967,0
+PTH.US,D,20160902,000000,16.1233,16.1433,16.0733,16.1433,8322,0
+PTH.US,D,20160906,000000,16.19,16.2683,16.1717,16.2267,14982,0
+PTH.US,D,20160907,000000,16.24,16.3833,16.24,16.3667,12168,0
+PTH.US,D,20160908,000000,16.3433,16.484,16.3433,16.4721,17514,0
+PTH.US,D,20160909,000000,16.3367,16.3367,16.0167,16.0167,6792,0
+PTH.US,D,20160912,000000,16.0678,16.2233,16.0678,16.2233,7071,0
+PTH.US,D,20160913,000000,16.1367,16.1733,15.8833,15.9883,15234,0
+PTH.US,D,20160914,000000,16.3333,16.6667,16.3333,16.56,82620,0
+PTH.US,D,20160915,000000,16.56,16.82,16.56,16.7867,79977,0
+PTH.US,D,20160916,000000,16.85,16.9093,16.7695,16.9093,39918,0
+PTH.US,D,20160919,000000,16.96,17.6875,16.9333,17.46,128232,0
+PTH.US,D,20160920,000000,17.6167,17.7567,17.6167,17.6967,12336,0
+PTH.US,D,20160921,000000,17.826,17.8533,17.5431,17.8433,11817,0
+PTH.US,D,20160922,000000,17.9467,18.117,17.8767,18.1,11970,0
+PTH.US,D,20160923,000000,18.0533,18.0533,17.8467,17.87,47778,0
+PTH.US,D,20160926,000000,17.7733,17.8333,17.75,17.7979,45702,0
+PTH.US,D,20160927,000000,17.8233,17.8893,17.6467,17.8667,56973,0
+PTH.US,D,20160928,000000,18.0009,18.0009,17.7352,17.7852,14586,0
+PTH.US,D,20160929,000000,17.78,17.78,17.29,17.4333,75126,0
+PTH.US,D,20160930,000000,17.39,17.5822,17.2733,17.5567,12750,0
+PTH.US,D,20161003,000000,17.2654,17.42,17.24,17.42,23685,0
+PTH.US,D,20161004,000000,17.4967,17.4967,17.19,17.25,12393,0
+PTH.US,D,20161005,000000,17.5376,17.6397,17.5376,17.5727,18780,0
+PTH.US,D,20161006,000000,17.4133,17.5008,17.3676,17.3933,5469,0
+PTH.US,D,20161007,000000,17.1467,17.3033,17.01,17.1933,21870,0
+PTH.US,D,20161010,000000,17.3833,17.72,17.3833,17.6633,37488,0
+PTH.US,D,20161011,000000,17.6467,17.73,17,17.0638,32217,0
+PTH.US,D,20161012,000000,17.0418,17.2167,16.7929,16.7929,22449,0
+PTH.US,D,20161013,000000,16.6233,16.8641,16.6233,16.8133,16965,0
+PTH.US,D,20161014,000000,16.9033,16.9033,16.43,16.4567,13041,0
+PTH.US,D,20161017,000000,16.3667,16.37,16.1967,16.25,46887,0
+PTH.US,D,20161018,000000,16.5467,16.5587,16.3812,16.46,8820,0
+PTH.US,D,20161019,000000,16.2183,16.2869,16.1737,16.1921,5796,0
+PTH.US,D,20161020,000000,16.1533,16.3767,16.1233,16.3767,30279,0
+PTH.US,D,20161021,000000,16.22,16.37,16.22,16.25,52320,0
+PTH.US,D,20161024,000000,16.2233,16.3248,16.2007,16.27,18879,0
+PTH.US,D,20161025,000000,15.9973,16.0507,15.9722,15.9761,7563,0
+PTH.US,D,20161026,000000,15.8433,15.8433,15.3014,15.3733,37164,0
+PTH.US,D,20161027,000000,15.2043,15.2133,14.93,14.9566,41448,0
+PTH.US,D,20161028,000000,14.84,15.1033,14.74,15.0181,28296,0
+PTH.US,D,20161031,000000,14.9414,14.9414,14.8767,14.91,25839,0
+PTH.US,D,20161101,000000,14.9167,15,14.7033,14.938,52512,0
+PTH.US,D,20161102,000000,14.7844,14.8146,14.61,14.6294,102435,0
+PTH.US,D,20161103,000000,14.6433,14.68,14.2533,14.27,34710,0
+PTH.US,D,20161104,000000,14.24,14.7667,14.24,14.7017,24639,0
+PTH.US,D,20161107,000000,14.9573,15.154,14.9567,15.1281,78678,0
+PTH.US,D,20161108,000000,15.0239,15.3267,15.0239,15.2783,13527,0
+PTH.US,D,20161109,000000,15.7033,16.0133,15.5305,16.0033,66483,0
+PTH.US,D,20161110,000000,16.3133,16.4473,15.8867,16.1967,41031,0
+PTH.US,D,20161111,000000,16.299,16.57,16.299,16.5667,17274,0
+PTH.US,D,20161114,000000,16.71,16.7267,16.4867,16.6633,31503,0
+PTH.US,D,20161115,000000,16.6667,16.9,16.6667,16.8533,37107,0
+PTH.US,D,20161116,000000,16.7866,16.9033,16.57,16.57,19083,0
+PTH.US,D,20161117,000000,16.669,16.9055,16.669,16.8496,13113,0
+PTH.US,D,20161118,000000,16.8867,16.8867,16.6696,16.78,10506,0
+PTH.US,D,20161121,000000,16.78,16.8233,16.7757,16.82,2454,0
+PTH.US,D,20161122,000000,16.7467,16.7467,16.2869,16.4,47667,0
+PTH.US,D,20161123,000000,16.1467,16.7833,16.1467,16.7833,8442,0
+PTH.US,D,20161125,000000,16.8333,16.89,16.7679,16.89,18816,0
+PTH.US,D,20161128,000000,16.72,16.72,16.5367,16.5385,18930,0
+PTH.US,D,20161129,000000,16.52,16.7034,16.5,16.5669,12396,0
+PTH.US,D,20161130,000000,16.65,16.65,16.2091,16.26,25872,0
+PTH.US,D,20161201,000000,16.4433,16.4433,15.8203,15.8733,24879,0
+PTH.US,D,20161202,000000,16.0637,16.213,16.0637,16.1067,17220,0
+PTH.US,D,20161205,000000,16.1,16.4232,16.1,16.3833,48837,0
+PTH.US,D,20161206,000000,16.3919,16.7533,16.3701,16.73,43980,0
+PTH.US,D,20161207,000000,16.36,16.39,16.0633,16.3684,33507,0
+PTH.US,D,20161208,000000,16.2367,16.47,16.2367,16.47,32076,0
+PTH.US,D,20161209,000000,16.52,16.7,16.3933,16.3933,18462,0
+PTH.US,D,20161212,000000,16.3933,16.4023,16.2708,16.3219,10347,0
+PTH.US,D,20161213,000000,16.2567,16.3684,16.2567,16.2667,29112,0
+PTH.US,D,20161214,000000,16.0701,16.17,16.0567,16.1192,7725,0
+PTH.US,D,20161215,000000,16.1033,16.2933,16.1033,16.2678,12774,0
+PTH.US,D,20161216,000000,16.4193,16.4467,16.3983,16.4,9999,0
+PTH.US,D,20161219,000000,16.3467,16.5833,16.23,16.26,173532,0
+PTH.US,D,20161220,000000,16.3467,16.3733,16.2213,16.3367,26391,0
+PTH.US,D,20161221,000000,16.2633,16.4144,16.2467,16.2467,47454,0
+PTH.US,D,20161222,000000,16.32,16.32,15.95,15.96,33600,0
+PTH.US,D,20161223,000000,15.9033,16.43,15.9033,16.43,17151,0
+PTH.US,D,20161227,000000,16.5039,16.5167,16.3733,16.3733,8121,0
+PTH.US,D,20161228,000000,16.2667,16.2667,16.1167,16.1167,20673,0
+PTH.US,D,20161229,000000,16.0567,16.19,16.0137,16.05,10332,0
+PTH.US,D,20161230,000000,16.06,16.06,15.9733,15.9998,24267,0
+PTH.US,D,20170103,000000,15.9767,15.9967,15.8,15.89,19239,0
+PTH.US,D,20170104,000000,16.0267,16.2504,16.0267,16.2467,18069,0
+PTH.US,D,20170105,000000,16.2133,16.2418,16.1179,16.1633,10104,0
+PTH.US,D,20170106,000000,16.1113,16.2833,16.1113,16.1667,18957,0
+PTH.US,D,20170109,000000,16.25,16.37,16.1425,16.3533,11388,0
+PTH.US,D,20170110,000000,16.42,16.5667,16.2167,16.5667,5586,0
+PTH.US,D,20170111,000000,16.6033,16.6366,16.2509,16.4,21537,0
+PTH.US,D,20170112,000000,16.2533,16.5815,16.2117,16.5567,35757,0
+PTH.US,D,20170113,000000,16.4933,16.8733,16.4933,16.76,30312,0
+PTH.US,D,20170117,000000,16.6267,16.6267,16.435,16.53,15993,0
+PTH.US,D,20170118,000000,16.5462,16.5667,16.4681,16.5667,8721,0
+PTH.US,D,20170119,000000,16.5133,16.5233,16.3913,16.4534,13290,0
+PTH.US,D,20170120,000000,16.4233,16.4454,16.4042,16.4326,5652,0
+PTH.US,D,20170123,000000,16.3733,16.45,16.3307,16.3867,19350,0
+PTH.US,D,20170124,000000,16.2099,16.3725,16.1933,16.3633,25962,0
+PTH.US,D,20170125,000000,16.3667,16.55,16.3667,16.5267,23379,0
+PTH.US,D,20170126,000000,16.5067,16.5648,16.3432,16.4867,16656,0
+PTH.US,D,20170127,000000,16.5528,16.6033,16.4767,16.59,7473,0
+PTH.US,D,20170130,000000,16.55,16.55,16.2499,16.3867,12090,0
+PTH.US,D,20170131,000000,16.4917,16.74,16.4917,16.74,4968,0
+PTH.US,D,20170201,000000,16.8433,16.8433,16.7747,16.81,8067,0
+PTH.US,D,20170202,000000,16.7467,16.9528,16.7467,16.85,19737,0
+PTH.US,D,20170203,000000,16.8433,17.1,16.8433,17.09,22563,0
+PTH.US,D,20170206,000000,17.0233,17.1367,16.9921,17.0033,7806,0
+PTH.US,D,20170207,000000,16.9967,17.0333,16.9238,16.9342,11310,0
+PTH.US,D,20170208,000000,16.8533,17.1882,16.8533,17.165,14172,0
+PTH.US,D,20170209,000000,17.35,17.5214,17.35,17.5,12348,0
+PTH.US,D,20170210,000000,17.5668,17.5668,17.4233,17.4233,17856,0
+PTH.US,D,20170213,000000,17.5367,17.566,17.4767,17.5167,9810,0
+PTH.US,D,20170214,000000,17.4827,17.634,17.4827,17.634,4959,0
+PTH.US,D,20170215,000000,17.6533,17.7893,17.6533,17.7833,16980,0
+PTH.US,D,20170216,000000,17.7196,17.7533,17.6214,17.7533,11067,0
+PTH.US,D,20170217,000000,17.7833,17.9667,17.5867,17.9067,64494,0
+PTH.US,D,20170221,000000,17.96,17.96,17.8533,17.8567,21396,0
+PTH.US,D,20170222,000000,17.8133,17.8283,17.6967,17.73,13866,0
+PTH.US,D,20170223,000000,17.5333,17.6067,17.4954,17.6033,8994,0
+PTH.US,D,20170224,000000,17.5933,17.7033,17.5849,17.7033,8733,0
+PTH.US,D,20170227,000000,17.7833,18.13,17.7833,18.1267,21294,0
+PTH.US,D,20170228,000000,18.0467,18.0467,17.8732,17.89,51021,0
+PTH.US,D,20170301,000000,18.0767,18.2533,18.0767,18.1067,136674,0
+PTH.US,D,20170302,000000,18.16,18.2526,18.0577,18.1033,32709,0
+PTH.US,D,20170303,000000,18.2433,18.2433,18.1933,18.24,5526,0
+PTH.US,D,20170306,000000,18.0826,18.1867,18.04,18.1494,37977,0
+PTH.US,D,20170307,000000,18.0333,18.08,17.9367,17.9633,44079,0
+PTH.US,D,20170308,000000,17.9333,18.1633,17.9333,17.97,15219,0
+PTH.US,D,20170309,000000,17.9467,18.0963,17.9467,18.0167,231258,0
+PTH.US,D,20170310,000000,18.0232,18.0232,17.8274,17.9573,16854,0
+PTH.US,D,20170313,000000,17.9077,18.0867,17.8578,18.0867,6990,0
+PTH.US,D,20170314,000000,17.8803,17.9394,17.7867,17.9033,6900,0
+PTH.US,D,20170315,000000,17.9833,18.29,17.9833,18.29,8619,0
+PTH.US,D,20170316,000000,18.17,18.17,18.0033,18.03,23046,0
+PTH.US,D,20170317,000000,18.1367,18.1367,18.0767,18.0767,687,0
+PTH.US,D,20170320,000000,17.9784,18.0127,17.9451,18.0005,8073,0
+PTH.US,D,20170321,000000,18.1467,18.1467,17.5045,17.5045,75759,0
+PTH.US,D,20170322,000000,17.5667,17.6786,17.5067,17.6533,4341,0
+PTH.US,D,20170323,000000,17.5867,17.7567,17.5867,17.6267,9147,0
+PTH.US,D,20170324,000000,17.8098,17.823,17.7467,17.7467,1947,0
+PTH.US,D,20170327,000000,17.6033,17.87,17.5316,17.87,13383,0
+PTH.US,D,20170328,000000,17.7967,17.9467,17.6924,17.83,29655,0
+PTH.US,D,20170329,000000,17.7284,17.7997,17.7284,17.73,10902,0
+PTH.US,D,20170330,000000,17.6676,17.7737,17.6676,17.7684,10977,0
+PTH.US,D,20170331,000000,17.7838,17.8967,17.7838,17.8933,35766,0
+PTH.US,D,20170403,000000,17.85,17.8634,17.7638,17.7638,26898,0
+PTH.US,D,20170404,000000,17.7833,17.7833,17.5639,17.6037,20121,0
+PTH.US,D,20170405,000000,17.7633,17.7967,17.36,17.36,9423,0
+PTH.US,D,20170406,000000,17.3067,17.3733,17.1867,17.3303,59808,0
+PTH.US,D,20170407,000000,17.2667,17.3733,17.2667,17.3733,15300,0
+PTH.US,D,20170410,000000,17.5251,17.5251,17.3615,17.3615,10767,0
+PTH.US,D,20170411,000000,17.2133,17.34,17.21,17.34,44502,0
+PTH.US,D,20170412,000000,17.29,17.3285,17.262,17.282,30291,0
+PTH.US,D,20170413,000000,17.4285,17.4285,17.37,17.37,3642,0
+PTH.US,D,20170417,000000,17.34,17.5167,17.3333,17.47,10668,0
+PTH.US,D,20170418,000000,17.48,17.48,17.31,17.4288,26547,0
+PTH.US,D,20170419,000000,17.5087,17.65,17.4873,17.4873,21477,0
+PTH.US,D,20170420,000000,17.5533,17.6833,17.5244,17.6833,11325,0
+PTH.US,D,20170421,000000,17.6231,17.6231,17.435,17.435,3606,0
+PTH.US,D,20170424,000000,17.66,17.7466,17.65,17.7178,7164,0
+PTH.US,D,20170425,000000,17.78,18.0193,17.78,17.8833,31011,0
+PTH.US,D,20170426,000000,17.8417,17.91,17.82,17.8879,5271,0
+PTH.US,D,20170427,000000,17.9567,18.2346,17.9567,18.1618,7728,0
+PTH.US,D,20170428,000000,18.2233,18.3802,18.2233,18.3333,21894,0
+PTH.US,D,20170501,000000,18.3,18.56,18.2593,18.56,132021,0
+PTH.US,D,20170502,000000,18.54,18.54,18.29,18.3433,9216,0
+PTH.US,D,20170503,000000,18.3167,18.3167,18.1667,18.1933,7095,0
+PTH.US,D,20170504,000000,18.1567,18.1567,18.0685,18.0685,9009,0
+PTH.US,D,20170505,000000,18.0467,18.1067,18.0467,18.1067,3876,0
+PTH.US,D,20170508,000000,17.875,17.875,17.875,17.875,1005,0
+PTH.US,D,20170509,000000,17.83,18.025,17.83,17.9567,3987,0
+PTH.US,D,20170510,000000,18.01,18.0733,18.01,18.0227,3027,0
+PTH.US,D,20170511,000000,18.1433,18.2067,18.0477,18.1867,13014,0
+PTH.US,D,20170512,000000,18.25,18.29,18.2161,18.2161,57111,0
+PTH.US,D,20170515,000000,18.2033,18.26,18.2,18.2217,98256,0
+PTH.US,D,20170516,000000,18.2812,18.2812,18.0849,18.1633,7512,0
+PTH.US,D,20170517,000000,17.8911,17.8911,17.6267,17.68,6264,0
+PTH.US,D,20170518,000000,17.9167,18.0366,17.7987,18.0366,15822,0
+PTH.US,D,20170519,000000,17.9132,17.9132,17.7933,17.7967,3552,0
+PTH.US,D,20170522,000000,17.8,17.9166,17.75,17.9166,10833,0
+PTH.US,D,20170523,000000,17.8638,18.0089,17.8638,17.9954,4275,0
+PTH.US,D,20170524,000000,17.94,18.09,17.94,18.09,7758,0
+PTH.US,D,20170525,000000,18.2533,18.32,18.2433,18.3167,28557,0
+PTH.US,D,20170526,000000,18.3533,18.3533,18.3533,18.3533,945,0
+PTH.US,D,20170530,000000,18.1933,18.1933,17.9833,17.9867,2430,0
+PTH.US,D,20170531,000000,18.0667,18.1676,17.9892,18.1567,13104,0
+PTH.US,D,20170601,000000,18.5567,18.564,18.55,18.55,9084,0
+PTH.US,D,20170602,000000,18.59,18.9,18.59,18.86,29445,0
+PTH.US,D,20170605,000000,19.0522,19.0522,18.7189,18.8531,6180,0
+PTH.US,D,20170606,000000,18.9,19.0063,18.8133,19.0063,4266,0
+PTH.US,D,20170607,000000,18.9461,19.0633,18.9421,19.0633,5526,0
+PTH.US,D,20170608,000000,19.044,19.1767,19.044,19.1767,8385,0
+PTH.US,D,20170609,000000,19.15,19.4133,18.9043,18.93,72405,0
+PTH.US,D,20170612,000000,18.7967,18.7967,18.3767,18.6533,11904,0
+PTH.US,D,20170613,000000,18.696,18.8867,18.696,18.8867,6990,0
+PTH.US,D,20170614,000000,18.8733,18.97,18.7867,18.8633,4788,0
+PTH.US,D,20170615,000000,18.7399,18.7399,18.6047,18.6867,5718,0
+PTH.US,D,20170616,000000,18.6667,18.7214,18.6233,18.6983,4044,0
+PTH.US,D,20170619,000000,18.9667,19.5092,18.9667,19.5067,20466,0
+PTH.US,D,20170620,000000,19.4267,19.9167,19.4267,19.5767,76257,0
+PTH.US,D,20170621,000000,19.9787,20.3133,19.9787,20.2973,54228,0
+PTH.US,D,20170622,000000,20.4167,20.5713,20.3333,20.4672,47262,0
+PTH.US,D,20170623,000000,20.42,20.6667,20.34,20.6667,57276,0
+PTH.US,D,20170626,000000,20.9,21,20.7267,20.8933,29601,0
+PTH.US,D,20170627,000000,20.8433,20.9329,20.4527,20.4769,19851,0
+PTH.US,D,20170628,000000,20.4567,21.1267,20.4567,21.1267,19911,0
+PTH.US,D,20170629,000000,21.0551,21.0551,20.7503,20.7839,12171,0
+PTH.US,D,20170630,000000,20.65,20.7134,20.6,20.66,36138,0
+PTH.US,D,20170703,000000,20.65,20.9,20.5777,20.6567,449181,0
+PTH.US,D,20170705,000000,20.8667,20.93,20.6667,20.85,561231,0
+PTH.US,D,20170706,000000,20.84,20.8433,20.4833,20.5433,1827345,0
+PTH.US,D,20170707,000000,20.5833,20.8333,20.5833,20.78,170970,0
+PTH.US,D,20170710,000000,20.84,20.84,20.5367,20.58,195690,0
+PTH.US,D,20170711,000000,20.6533,20.8167,20.5933,20.7133,498699,0
+PTH.US,D,20170712,000000,21.03,21.03,20.86,20.9767,52923,0
+PTH.US,D,20170713,000000,20.9467,21.0083,20.6206,20.9333,37308,0
+PTH.US,D,20170714,000000,21.1467,21.1633,21.0391,21.0391,28161,0
+PTH.US,D,20170717,000000,21.2133,21.2133,20.767,20.7733,309954,0
+PTH.US,D,20170718,000000,20.9233,20.9233,20.7133,20.7778,287868,0
+PTH.US,D,20170719,000000,20.8933,21,20.8167,20.8778,51555,0
+PTH.US,D,20170720,000000,20.9267,21.08,20.9267,21.05,38994,0
+PTH.US,D,20170721,000000,21.1133,21.1369,20.99,20.9933,28230,0
+PTH.US,D,20170724,000000,21.0033,21.2367,20.957,21.2333,20391,0
+PTH.US,D,20170725,000000,21.35,21.35,20.9833,21.0133,70839,0
+PTH.US,D,20170726,000000,21.05,21.11,20.9,20.983,24060,0
+PTH.US,D,20170727,000000,21.1233,21.1233,20.5137,20.5801,23280,0
+PTH.US,D,20170728,000000,20.54,21.1552,20.54,21.147,83235,0
+PTH.US,D,20170731,000000,21.2833,21.2833,20.64,20.68,56577,0
+PTH.US,D,20170801,000000,20.7367,20.7367,20.29,20.36,158535,0
+PTH.US,D,20170802,000000,20.4,20.45,20.045,20.3243,33885,0
+PTH.US,D,20170803,000000,20.3267,20.4367,20.3033,20.3367,53214,0
+PTH.US,D,20170804,000000,20.4475,20.5567,20.3923,20.5567,21483,0
+PTH.US,D,20170807,000000,20.52,20.7633,20.52,20.7367,186849,0
+PTH.US,D,20170808,000000,20.6833,20.8663,20.6253,20.6467,265491,0
+PTH.US,D,20170809,000000,20.5876,20.7274,20.4667,20.4767,30906,0
+PTH.US,D,20170810,000000,20.42,20.42,19.88,19.91,27900,0
+PTH.US,D,20170811,000000,19.9533,20.1925,19.9,20.1367,16983,0
+PTH.US,D,20170814,000000,20.3767,20.4833,20.3633,20.4333,45423,0
+PTH.US,D,20170815,000000,20.5133,20.5967,20.4067,20.5333,35772,0
+PTH.US,D,20170816,000000,20.5133,20.6364,20.5133,20.54,19410,0
+PTH.US,D,20170817,000000,20.4967,20.6333,20.2133,20.2133,62010,0
+PTH.US,D,20170818,000000,20.04,20.2662,20.04,20.1233,12813,0
+PTH.US,D,20170821,000000,20.09,20.3267,20.09,20.2867,32562,0
+PTH.US,D,20170822,000000,20.3,20.7533,20.3,20.7533,18948,0
+PTH.US,D,20170823,000000,20.6667,20.7267,20.6079,20.6833,11451,0
+PTH.US,D,20170824,000000,20.7167,20.7811,20.6067,20.7753,7056,0
+PTH.US,D,20170825,000000,20.9017,20.9017,20.5367,20.6113,14937,0
+PTH.US,D,20170828,000000,20.75,20.993,20.7414,20.946,10374,0
+PTH.US,D,20170829,000000,20.8167,21.0925,20.8167,21.0694,26388,0
+PTH.US,D,20170830,000000,21.1333,21.4267,21.1003,21.2991,86505,0
+PTH.US,D,20170831,000000,21.61,21.92,21.3333,21.9067,63861,0
+PTH.US,D,20170901,000000,21.9967,22.0495,21.804,21.9981,34050,0
+PTH.US,D,20170905,000000,21.9967,21.9983,21.5873,21.8867,31029,0
+PTH.US,D,20170906,000000,21.8387,21.84,21.5633,21.7467,180780,0
+PTH.US,D,20170907,000000,21.717,21.737,21.5833,21.68,19908,0
+PTH.US,D,20170908,000000,21.7767,21.8458,21.6733,21.6733,31143,0
+PTH.US,D,20170911,000000,21.92,22.0267,21.7386,21.9433,759780,0
+PTH.US,D,20170912,000000,21.85,21.85,21.6636,21.7633,152475,0
+PTH.US,D,20170913,000000,21.7833,21.9133,21.7833,21.85,114171,0
+PTH.US,D,20170914,000000,21.7367,22.017,21.7367,21.91,76995,0
+PTH.US,D,20170915,000000,22.0367,22.0367,21.7483,21.8733,69477,0
+PTH.US,D,20170918,000000,21.8167,22.13,21.8167,22.0917,90693,0
+PTH.US,D,20170919,000000,22.01,22.01,21.7034,21.7463,40077,0
+PTH.US,D,20170920,000000,21.91,22.0397,21.8467,21.9333,22413,0
+PTH.US,D,20170921,000000,21.91,22.0733,21.9,21.9533,65430,0
+PTH.US,D,20170922,000000,22.01,22.034,21.6872,21.8133,96129,0
+PTH.US,D,20170925,000000,21.78,21.9033,21.57,21.8333,126072,0
+PTH.US,D,20170926,000000,21.9733,21.9733,21.6097,21.6105,86067,0
+PTH.US,D,20170927,000000,21.817,22.1267,21.817,22.0333,131364,0
+PTH.US,D,20170928,000000,21.9333,22.4752,21.9333,22.33,43044,0
+PTH.US,D,20170929,000000,22.3433,22.5733,22.3433,22.5633,59151,0
+PTH.US,D,20171002,000000,22.82,22.8533,22.6457,22.84,71832,0
+PTH.US,D,20171003,000000,22.82,22.8833,22.6367,22.76,109350,0
+PTH.US,D,20171004,000000,22.9206,23.03,22.8811,23.03,40107,0
+PTH.US,D,20171005,000000,23.0233,23.0397,22.89,23.0397,38484,0
+PTH.US,D,20171006,000000,23.0467,23.1219,22.8733,22.9233,45897,0
+PTH.US,D,20171009,000000,22.9467,22.96,22.7741,22.82,73419,0
+PTH.US,D,20171010,000000,22.9633,22.9633,22.5367,22.7233,48312,0
+PTH.US,D,20171011,000000,22.7467,22.9667,22.7467,22.88,23115,0
+PTH.US,D,20171012,000000,22.7767,23.09,22.6333,22.67,49236,0
+PTH.US,D,20171013,000000,22.4282,22.49,22.35,22.35,22602,0
+PTH.US,D,20171016,000000,22.5567,22.8467,22.4799,22.49,16230,0
+PTH.US,D,20171017,000000,22.6567,22.7167,22.4863,22.49,30351,0
+PTH.US,D,20171018,000000,22.7533,22.7533,22.5733,22.59,33687,0
+PTH.US,D,20171019,000000,22.4533,22.54,22.3267,22.5033,15738,0
+PTH.US,D,20171020,000000,22.57,22.8733,22.5273,22.7267,32565,0
+PTH.US,D,20171023,000000,22.8367,22.8367,22.5133,22.5133,17889,0
+PTH.US,D,20171024,000000,22.56,22.6874,22.5335,22.5335,7758,0
+PTH.US,D,20171025,000000,22.5433,22.5633,22.23,22.3613,13920,0
+PTH.US,D,20171026,000000,22.4267,22.4618,22.1833,22.2911,25197,0
+PTH.US,D,20171027,000000,22.7234,23.003,22.6218,22.96,42759,0
+PTH.US,D,20171030,000000,23,23.0487,22.695,22.695,40908,0
+PTH.US,D,20171031,000000,23.03,23.2333,22.8667,23.1,331674,0
+PTH.US,D,20171101,000000,23.1633,23.26,22.487,22.6267,322218,0
+PTH.US,D,20171102,000000,22.75,23.14,22.6667,23.0433,62511,0
+PTH.US,D,20171103,000000,23.05,23.3726,23.05,23.3567,38556,0
+PTH.US,D,20171106,000000,23.39,23.4167,23.27,23.29,15060,0
+PTH.US,D,20171107,000000,23.3667,23.3667,22.9879,22.9967,24297,0
+PTH.US,D,20171108,000000,23.195,23.195,22.975,23.0239,16227,0
+PTH.US,D,20171109,000000,22.8633,23.03,22.6037,22.83,19359,0
+PTH.US,D,20171110,000000,22.8167,22.96,22.6733,22.88,128634,0
+PTH.US,D,20171113,000000,22.55,22.71,22.4933,22.5467,23295,0
+PTH.US,D,20171114,000000,22.4833,22.4833,22.212,22.43,66759,0
+PTH.US,D,20171115,000000,22.4867,22.5281,22.0727,22.5281,32499,0
+PTH.US,D,20171116,000000,22.6833,23.0333,22.6833,22.96,147549,0
+PTH.US,D,20171117,000000,23.22,23.22,22.7311,22.81,45429,0
+PTH.US,D,20171120,000000,22.95,22.95,22.7233,22.86,30543,0
+PTH.US,D,20171121,000000,22.9667,23.2231,22.9667,23.21,31014,0
+PTH.US,D,20171122,000000,23.32,23.32,23.1413,23.2033,27681,0
+PTH.US,D,20171124,000000,23.2367,23.3133,23.2286,23.2916,7602,0
+PTH.US,D,20171127,000000,23.3867,23.4315,23.2434,23.3767,30456,0
+PTH.US,D,20171128,000000,23.1817,23.48,23.16,23.4767,36924,0
+PTH.US,D,20171129,000000,23.4607,23.62,23.04,23.1767,62952,0
+PTH.US,D,20171130,000000,23.3333,23.8533,23.3333,23.85,41238,0
+PTH.US,D,20171201,000000,23.7567,23.8633,23.0733,23.6567,47022,0
+PTH.US,D,20171204,000000,23.8733,23.9333,22.6367,22.66,700104,0
+PTH.US,D,20171205,000000,22.64,22.8874,22.4167,22.4533,338544,0
+PTH.US,D,20171206,000000,22.3833,22.4333,22.3833,22.3833,550851,0
+PTH.US,D,20171207,000000,22.29,23.0133,22.29,22.9133,38040,0
+PTH.US,D,20171208,000000,23.2217,23.3917,23.2033,23.2933,187464,0
+PTH.US,D,20171211,000000,23.48,23.4917,23.31,23.3167,41763,0
+PTH.US,D,20171212,000000,23.3,23.5235,23.1167,23.1167,61041,0
+PTH.US,D,20171213,000000,23.1767,23.534,23.1767,23.43,9276,0
+PTH.US,D,20171214,000000,23.53,23.575,23.14,23.1633,39510,0
+PTH.US,D,20171215,000000,23.2567,23.2733,23.1267,23.27,74169,0
+PTH.US,D,20171218,000000,23.4633,23.4633,23.2333,23.36,43122,0
+PTH.US,D,20171219,000000,23.2833,23.52,23.25,23.3129,257394,0
+PTH.US,D,20171220,000000,23.355,23.4297,23.3333,23.4033,25170,0
+PTH.US,D,20171221,000000,23.5967,23.5967,23.4406,23.4406,11586,0
+PTH.US,D,20171222,000000,23.8267,23.94,23.6233,23.94,20358,0
+PTH.US,D,20171226,000000,23.94,24.1067,23.8933,24.1,20235,0
+PTH.US,D,20171227,000000,24.2167,24.3067,24.11,24.3067,24387,0
+PTH.US,D,20171228,000000,24.21,24.4667,24.21,24.4667,26667,0
+PTH.US,D,20171229,000000,24.4767,24.498,24.0233,24.0233,52341,0
+PTH.US,D,20180102,000000,24.0967,24.2867,23.9554,24.2733,60717,0
+PTH.US,D,20180103,000000,24.4833,24.5433,24.3767,24.5433,43323,0
+PTH.US,D,20180104,000000,24.7133,24.7133,24.421,24.52,70155,0
+PTH.US,D,20180105,000000,24.82,24.82,24.4487,24.5733,42534,0
+PTH.US,D,20180108,000000,24.6633,24.8667,24.0967,24.2867,62610,0
+PTH.US,D,20180109,000000,24.4567,24.8463,24.449,24.8267,52431,0
+PTH.US,D,20180110,000000,24.6748,25.03,24.6748,25.03,42711,0
+PTH.US,D,20180111,000000,25.1167,25.2133,25.0497,25.1967,28113,0
+PTH.US,D,20180112,000000,25.18,25.4167,25.0478,25.3767,57021,0
+PTH.US,D,20180116,000000,25.4967,25.68,24.9053,25.0224,67377,0
+PTH.US,D,20180117,000000,25,25.1751,24.9233,25.12,24588,0
+PTH.US,D,20180118,000000,25.1038,25.3667,25.1038,25.3466,41244,0
+PTH.US,D,20180119,000000,25.43,25.6767,25.43,25.6767,42867,0
+PTH.US,D,20180122,000000,25.8,26.2117,25.8,26.21,44538,0
+PTH.US,D,20180123,000000,26.2193,26.6777,26.1597,26.6433,60201,0
+PTH.US,D,20180124,000000,26.83,26.83,26.1739,26.41,67803,0
+PTH.US,D,20180125,000000,26.5867,26.5967,26.4167,26.5967,32151,0
+PTH.US,D,20180126,000000,26.5967,26.7217,26.4633,26.6733,29787,0
+PTH.US,D,20180129,000000,26.5633,26.8533,26.5633,26.7767,28038,0
+PTH.US,D,20180130,000000,26.27,26.6014,26.0807,26.42,142842,0
+PTH.US,D,20180131,000000,26.65,26.65,26.19,26.28,32394,0
+PTH.US,D,20180201,000000,26.2967,26.58,26.04,26.4393,41562,0
+PTH.US,D,20180202,000000,26.1467,26.3828,25.94,25.94,66105,0
+PTH.US,D,20180205,000000,25.79,26.0817,25.0667,25.09,99144,0
+PTH.US,D,20180206,000000,24.47,25.4617,24.1467,25.42,99543,0
+PTH.US,D,20180207,000000,25.3467,25.6773,25.3467,25.6059,42762,0
+PTH.US,D,20180208,000000,25.4133,25.4133,24.2067,24.2067,50283,0
+PTH.US,D,20180209,000000,24.46,24.4783,23.25,24.34,147489,0
+PTH.US,D,20180212,000000,24.6567,25.12,24.4315,24.9267,154860,0
+PTH.US,D,20180213,000000,24.69,25.0843,24.6819,24.9967,28533,0
+PTH.US,D,20180214,000000,25.0325,25.8663,25.0325,25.82,51330,0
+PTH.US,D,20180215,000000,25.9943,26.0447,25.5981,25.9933,56247,0
+PTH.US,D,20180216,000000,26.1233,26.32,25.9909,26.22,43794,0
+PTH.US,D,20180220,000000,26.1567,26.3433,25.8933,25.8933,18183,0
+PTH.US,D,20180221,000000,26.0607,26.5612,25.9978,25.9978,62364,0
+PTH.US,D,20180222,000000,26.2267,26.3967,25.9256,26.0133,20739,0
+PTH.US,D,20180223,000000,26.2233,26.24,25.6947,26.24,21507,0
+PTH.US,D,20180226,000000,26.4867,26.5257,26.2967,26.4733,29394,0
+PTH.US,D,20180227,000000,26.38,26.4133,26.17,26.2067,41388,0
+PTH.US,D,20180228,000000,26.4,26.4,25.8,25.8,29706,0
+PTH.US,D,20180301,000000,25.56,25.5727,25.1704,25.3833,28533,0
+PTH.US,D,20180302,000000,25.44,26.3333,25.3333,26.3333,20415,0
+PTH.US,D,20180305,000000,26.2636,26.5733,26.1667,26.55,74646,0
+PTH.US,D,20180306,000000,26.5267,26.5267,26.2008,26.4967,24471,0
+PTH.US,D,20180307,000000,26.1933,26.89,26.1933,26.89,28317,0
+PTH.US,D,20180308,000000,26.8633,27.1333,26.8067,27.1,26928,0
+PTH.US,D,20180309,000000,27.2545,27.5533,27.2425,27.52,65406,0
+PTH.US,D,20180312,000000,27.7333,27.7333,27.41,27.6,32874,0
+PTH.US,D,20180313,000000,27.6167,27.6267,27.2018,27.3483,30051,0
+PTH.US,D,20180314,000000,27.36,27.3967,27.1233,27.243,38592,0
+PTH.US,D,20180315,000000,27.1667,27.1667,26.8333,26.93,36996,0
+PTH.US,D,20180316,000000,27.0467,27.0467,26.7441,26.8,10782,0
+PTH.US,D,20180319,000000,26.5767,26.76,26.08,26.1333,24861,0
+PTH.US,D,20180320,000000,26.3933,26.7378,26.3933,26.7267,15954,0
+PTH.US,D,20180321,000000,26.73,26.8455,26.6267,26.71,17547,0
+PTH.US,D,20180322,000000,26.3367,26.6269,25.9115,25.96,35691,0
+PTH.US,D,20180323,000000,25.95,26.0733,25.5433,25.5433,41586,0
+PTH.US,D,20180326,000000,25.9433,26.2229,25.4919,26.21,21249,0
+PTH.US,D,20180327,000000,26.3417,26.3417,25.1568,25.1568,46458,0
+PTH.US,D,20180328,000000,25,25.3337,24.7533,25.1667,62787,0
+PTH.US,D,20180329,000000,25.028,25.5073,25.0133,25.3897,10932,0
+PTH.US,D,20180402,000000,25.0567,25.2333,24.0216,24.2,45312,0
+PTH.US,D,20180403,000000,24.2733,24.45,23.9667,24.27,22104,0
+PTH.US,D,20180404,000000,23.8067,25.057,23.8067,25.05,29685,0
+PTH.US,D,20180405,000000,25.08,25.08,24.6433,24.679,38835,0
+PTH.US,D,20180406,000000,24.25,24.25,23.63,23.9233,80949,0
+PTH.US,D,20180409,000000,24.7633,25.5667,24.7633,25.2,57318,0
+PTH.US,D,20180410,000000,25.53,26.053,25.53,25.9867,21447,0
+PTH.US,D,20180411,000000,26.1,26.2867,25.9233,26.1,23640,0
+PTH.US,D,20180412,000000,26.3633,26.8363,26.3633,26.75,29856,0
+PTH.US,D,20180413,000000,26.9567,26.9567,26.3067,26.5,30558,0
+PTH.US,D,20180416,000000,26.9333,26.9333,25.9433,26.14,40284,0
+PTH.US,D,20180417,000000,26.5,26.96,26.36,26.96,32139,0
+PTH.US,D,20180418,000000,27.1033,27.1033,26.7933,26.8933,25032,0
+PTH.US,D,20180419,000000,27.01,27.01,26.3933,26.47,28896,0
+PTH.US,D,20180420,000000,26.3833,26.41,26.1146,26.1667,18789,0
+PTH.US,D,20180423,000000,26.1615,26.1615,25.87,25.9816,15483,0
+PTH.US,D,20180424,000000,26.0833,26.16,25.348,25.5059,26043,0
+PTH.US,D,20180425,000000,25.58,25.58,25.0167,25.5267,17598,0
+PTH.US,D,20180426,000000,25.6933,26.1483,25.6933,26.0533,52179,0
+PTH.US,D,20180427,000000,26.1233,26.3467,26.0917,26.3467,27612,0
+PTH.US,D,20180430,000000,26.4027,26.4053,25.9611,25.9652,46104,0
+PTH.US,D,20180501,000000,26.0624,26.32,25.9767,26.32,229197,0
+PTH.US,D,20180502,000000,26.2067,26.5033,26.1933,26.1933,18546,0
+PTH.US,D,20180503,000000,26.3367,26.3633,25.8867,26.1226,372813,0
+PTH.US,D,20180504,000000,26.1133,26.5293,25.9485,26.3567,25068,0
+PTH.US,D,20180507,000000,26.4533,26.8867,26.4533,26.77,20403,0
+PTH.US,D,20180508,000000,26.77,26.77,26.4226,26.6367,151437,0
+PTH.US,D,20180509,000000,26.6033,27.049,26.5067,26.96,22665,0
+PTH.US,D,20180510,000000,27.0267,27.4674,27.0267,27.1367,49662,0
+PTH.US,D,20180511,000000,27.24,27.76,27.24,27.76,34029,0
+PTH.US,D,20180514,000000,27.9633,28.0767,27.6564,27.87,42189,0
+PTH.US,D,20180515,000000,27.8567,27.8567,27.5142,27.84,31719,0
+PTH.US,D,20180516,000000,27.9467,28.3084,27.75,28.2567,52557,0
+PTH.US,D,20180517,000000,28.3367,28.5063,28.25,28.4533,52737,0
+PTH.US,D,20180518,000000,28.6783,28.82,28.5233,28.8167,29679,0
+PTH.US,D,20180521,000000,29.0767,29.0767,28.5181,28.6133,65337,0
+PTH.US,D,20180522,000000,28.8133,28.8133,28.34,28.59,41133,0
+PTH.US,D,20180523,000000,28.57,28.8867,28.4437,28.7,93327,0
+PTH.US,D,20180524,000000,29.01,29.01,28.6613,28.8333,68286,0
+PTH.US,D,20180525,000000,28.96,28.96,28.65,28.79,25308,0
+PTH.US,D,20180529,000000,28.79,28.8305,28.3767,28.71,96501,0
+PTH.US,D,20180530,000000,28.76,29.3567,28.76,29.2633,48174,0
+PTH.US,D,20180531,000000,29.36,29.5733,29.0133,29.08,41757,0
+PTH.US,D,20180601,000000,29.42,29.7033,29.16,29.6367,69519,0
+PTH.US,D,20180604,000000,29.8,29.8,28.62,29.3033,80358,0
+PTH.US,D,20180605,000000,29.18,29.5833,29.18,29.4767,85449,0
+PTH.US,D,20180606,000000,29.5533,29.76,29.5067,29.66,82674,0
+PTH.US,D,20180607,000000,29.8,29.8,28.8513,29.1867,79287,0
+PTH.US,D,20180608,000000,29.0367,29.5397,29.0367,29.5033,34188,0
+PTH.US,D,20180611,000000,29.4,29.6258,29.398,29.5767,43326,0
+PTH.US,D,20180612,000000,29.7333,30.35,29.7333,30.2267,634662,0
+PTH.US,D,20180613,000000,30.23,30.5067,30.1367,30.3433,53055,0
+PTH.US,D,20180614,000000,30.4933,30.5933,30.3167,30.5933,77607,0
+PTH.US,D,20180615,000000,30.6,30.6,30.2567,30.4533,35088,0
+PTH.US,D,20180618,000000,30.4167,30.9567,30.4167,30.9433,92526,0
+PTH.US,D,20180619,000000,31.1,31.1,30.5467,30.8767,75336,0
+PTH.US,D,20180620,000000,31.1033,31.42,31.0498,31.3533,249171,0
+PTH.US,D,20180621,000000,31.41,31.6433,30.8126,30.9433,63480,0
+PTH.US,D,20180622,000000,31.2467,31.2467,30.4737,30.4833,39789,0
+PTH.US,D,20180625,000000,30.4667,30.4667,29.5167,29.6437,101715,0
+PTH.US,D,20180626,000000,29.5533,30.04,29.51,29.8233,67542,0
+PTH.US,D,20180627,000000,29.9567,29.994,28.9131,28.9131,135663,0
+PTH.US,D,20180628,000000,28.6733,29.095,28.34,28.9867,49206,0
+PTH.US,D,20180629,000000,29.0867,29.4342,28.9167,29.1833,48918,0
+PTH.US,D,20180702,000000,29.0333,29.5567,28.8833,29.5567,77175,0
+PTH.US,D,20180703,000000,29.8467,29.8467,29.4812,29.6633,47124,0
+PTH.US,D,20180705,000000,29.9533,30.0067,29.6217,30.0067,45639,0
+PTH.US,D,20180706,000000,30.2467,30.4367,30.1467,30.4367,88380,0
+PTH.US,D,20180709,000000,30.66,30.7333,30.222,30.6,79899,0
+PTH.US,D,20180710,000000,30.7833,30.7833,30.25,30.332,41322,0
+PTH.US,D,20180711,000000,30.0667,30.4391,30.0667,30.3517,30891,0
+PTH.US,D,20180712,000000,30.77,30.85,30.5967,30.8271,38340,0
+PTH.US,D,20180713,000000,30.9073,31.0133,30.79,30.9,104409,0
+PTH.US,D,20180716,000000,31.1267,31.1267,30.5673,30.7367,53601,0
+PTH.US,D,20180717,000000,30.5067,31.2067,30.5067,31.1767,92385,0
+PTH.US,D,20180718,000000,31.0967,31.2463,31,31.1967,62208,0
+PTH.US,D,20180719,000000,31.1567,31.3587,31,31.2867,50409,0
+PTH.US,D,20180720,000000,31.0533,31.51,31.0533,31.269,64989,0
+PTH.US,D,20180723,000000,31.3367,31.4467,31.0667,31.3167,79353,0
+PTH.US,D,20180724,000000,31.25,31.48,30.3733,30.4667,95571,0
+PTH.US,D,20180725,000000,30.2467,30.92,30.2433,30.92,92151,0
+PTH.US,D,20180726,000000,30.7333,30.8863,30.4767,30.637,31941,0
+PTH.US,D,20180727,000000,30.92,30.92,29.3033,29.56,131940,0
+PTH.US,D,20180730,000000,29.4667,29.4667,28.5333,28.8,160851,0
+PTH.US,D,20180731,000000,28.8267,29.5117,28.8167,29.3333,93033,0
+PTH.US,D,20180801,000000,29.4567,29.785,29.4567,29.7287,29091,0
+PTH.US,D,20180802,000000,29.5133,29.881,29.1967,29.8802,38130,0
+PTH.US,D,20180803,000000,30.18,30.18,29.4833,29.5333,63663,0
+PTH.US,D,20180806,000000,29.5667,29.9267,29.5333,29.7733,58707,0
+PTH.US,D,20180807,000000,29.9933,29.9933,29.7293,29.8583,77949,0
+PTH.US,D,20180808,000000,29.8967,29.9167,29.53,29.76,25938,0
+PTH.US,D,20180809,000000,29.6667,30.2421,29.6667,29.9533,30234,0
+PTH.US,D,20180810,000000,29.8133,30.2083,29.8133,29.92,21447,0
+PTH.US,D,20180813,000000,29.9233,30.0933,29.5775,29.648,112896,0
+PTH.US,D,20180814,000000,29.87,29.9269,29.5563,29.9,32313,0
+PTH.US,D,20180815,000000,29.9,29.9,29.2133,29.49,50910,0
+PTH.US,D,20180816,000000,29.6833,29.8107,29.398,29.7433,61737,0
+PTH.US,D,20180817,000000,29.6433,29.8667,29.5367,29.8633,15138,0
+PTH.US,D,20180820,000000,29.8733,29.9,29.6833,29.7067,52023,0
+PTH.US,D,20180821,000000,29.9267,30.1533,29.8767,30.0325,77943,0
+PTH.US,D,20180822,000000,30.0533,30.7967,30.0533,30.7842,338184,0
+PTH.US,D,20180823,000000,30.8867,30.9999,30.7,30.8967,144414,0
+PTH.US,D,20180824,000000,30.8567,31.17,30.8567,31.17,42777,0
+PTH.US,D,20180827,000000,31.1667,31.5217,31.1667,31.4767,51747,0
+PTH.US,D,20180828,000000,31.5867,31.81,31.4767,31.75,86445,0
+PTH.US,D,20180829,000000,31.6867,32.1122,31.6867,32.0767,116847,0
+PTH.US,D,20180830,000000,32.1567,32.4563,32.0378,32.3233,67608,0
+PTH.US,D,20180831,000000,32.3,32.6433,32.3,32.6433,58647,0
+PTH.US,D,20180904,000000,32.7333,32.7833,32.3533,32.7833,474867,0
+PTH.US,D,20180905,000000,32.85,32.85,31.8067,32.1833,337914,0
+PTH.US,D,20180906,000000,32.4833,32.6966,31.9933,31.9933,749898,0
+PTH.US,D,20180907,000000,32.0033,32.5769,31.9336,32.1667,67974,0
+PTH.US,D,20180910,000000,32.5067,32.5067,32.1217,32.47,66786,0
+PTH.US,D,20180911,000000,32.4767,32.7667,32.1067,32.6464,108180,0
+PTH.US,D,20180912,000000,32.8867,32.8867,32.0033,32.4233,75624,0
+PTH.US,D,20180913,000000,32.6333,32.6687,32.1833,32.4767,171438,0
+PTH.US,D,20180914,000000,32.4767,32.6633,32.3533,32.48,52620,0
+PTH.US,D,20180917,000000,32.4367,32.4367,31.5064,31.6033,163587,0
+PTH.US,D,20180918,000000,31.6833,32.2197,31.6833,32.1367,108150,0
+PTH.US,D,20180919,000000,31.9567,32.171,31.7633,31.8767,111717,0
+PTH.US,D,20180920,000000,32.2232,32.3233,32.0333,32.1833,84420,0
+PTH.US,D,20180921,000000,32.09,32.2733,31.8934,31.9567,71355,0
+PTH.US,D,20180924,000000,31.8067,32.53,31.8067,32.53,72009,0
+PTH.US,D,20180925,000000,32.84,32.9433,32.6022,32.8933,113355,0
+PTH.US,D,20180926,000000,32.8633,32.8633,32.4868,32.5333,58455,0
+PTH.US,D,20180927,000000,32.5767,32.7533,32.4833,32.6367,31746,0
+PTH.US,D,20180928,000000,32.8367,32.9975,32.6767,32.92,114003,0
+PTH.US,D,20181001,000000,33.1633,33.17,32.3533,32.3996,78627,0
+PTH.US,D,20181002,000000,32.4833,32.4833,31.4533,31.6233,104574,0
+PTH.US,D,20181003,000000,31.65,31.65,31.1167,31.5467,335673,0
+PTH.US,D,20181004,000000,31.4233,31.4233,30.1767,30.3067,133761,0
+PTH.US,D,20181005,000000,30.2667,30.7,29.4367,30.0967,116688,0
+PTH.US,D,20181008,000000,29.8767,29.98,28.9187,29.4633,121764,0
+PTH.US,D,20181009,000000,29.26,29.7433,29.1513,29.2041,129027,0
+PTH.US,D,20181010,000000,29.1833,29.1833,27.85,27.85,169224,0
+PTH.US,D,20181011,000000,27.9167,28.4327,27.5967,27.7471,130725,0
+PTH.US,D,20181012,000000,28.3867,28.6463,27.7792,28.2967,60456,0
+PTH.US,D,20181015,000000,28.14,28.14,27.6333,27.9667,57447,0
+PTH.US,D,20181016,000000,28.3133,29.4133,28.3133,29.4133,69564,0
+PTH.US,D,20181017,000000,29.5967,29.5967,28.8,29.27,130092,0
+PTH.US,D,20181018,000000,29.45,29.4867,28.75,29.0233,50907,0
+PTH.US,D,20181019,000000,29.1067,29.2533,28.1933,28.33,46755,0
+PTH.US,D,20181022,000000,28.2533,28.2533,27.6133,28.0633,130011,0
+PTH.US,D,20181023,000000,27.46,28.1583,26.96,28,88239,0
+PTH.US,D,20181024,000000,27.89,27.95,26.4,26.5133,179388,0
+PTH.US,D,20181025,000000,26.5967,27.09,26.1133,26.92,364446,0
+PTH.US,D,20181026,000000,26.4167,26.9688,25.7391,26.6267,100698,0
+PTH.US,D,20181029,000000,27.0967,27.16,25.7867,26.075,78486,0
+PTH.US,D,20181030,000000,26.0467,26.8633,26.0467,26.8633,34506,0
+PTH.US,D,20181031,000000,27.75,27.7988,27.3373,27.3633,65919,0
+PTH.US,D,20181101,000000,27.44,28.3333,27.3567,28.32,97758,0
+PTH.US,D,20181102,000000,28.6067,28.6667,28.0313,28.1833,115074,0
+PTH.US,D,20181105,000000,28.1433,28.1584,27.5,27.7633,110841,0
+PTH.US,D,20181106,000000,27.7467,27.8763,27.5,27.7633,56997,0
+PTH.US,D,20181107,000000,27.8367,28.7567,27.5767,28.7567,126699,0
+PTH.US,D,20181108,000000,28.6167,28.7333,28.2867,28.4167,57396,0
+PTH.US,D,20181109,000000,28.4,28.4,27.32,27.6367,80967,0
+PTH.US,D,20181112,000000,27.4333,27.4333,26.4502,26.53,90381,0
+PTH.US,D,20181113,000000,26.97,26.9833,26.1,26.1633,70983,0
+PTH.US,D,20181114,000000,26.4,26.5611,25.5733,25.7467,129795,0
+PTH.US,D,20181115,000000,25.6833,26.5836,25.6733,26.5033,22038,0
+PTH.US,D,20181116,000000,26.2867,27.0173,26.2867,26.9,25095,0
+PTH.US,D,20181119,000000,26.8133,26.8133,25.5233,25.54,112782,0
+PTH.US,D,20181120,000000,24.91,25.6833,24.83,25.3633,198969,0
+PTH.US,D,20181121,000000,25.5867,25.9481,25.5067,25.77,31671,0
+PTH.US,D,20181123,000000,25.5633,26.21,25.5633,25.93,11646,0
+PTH.US,D,20181126,000000,26.2033,26.3867,26.0967,26.3566,53406,0
+PTH.US,D,20181127,000000,25.9067,26.1913,25.9067,26.0967,51522,0
+PTH.US,D,20181128,000000,26.2,27.4433,26.2,27.4433,116550,0
+PTH.US,D,20181129,000000,27.3767,27.65,27.0459,27.5267,648045,0
+PTH.US,D,20181130,000000,27.5121,27.7933,27.49,27.7933,40086,0
+PTH.US,D,20181203,000000,28.3433,28.3633,27.9636,28.3,142071,0
+PTH.US,D,20181204,000000,28.2367,28.3333,26.8233,26.85,89163,0
+PTH.US,D,20181206,000000,26.3633,26.8367,26.06,26.8367,205866,0
+PTH.US,D,20181207,000000,26.7367,26.7865,25.6808,25.7767,32964,0
+PTH.US,D,20181210,000000,25.73,25.9933,25.36,25.9333,174240,0
+PTH.US,D,20181211,000000,26.2967,26.43,25.8207,26.0458,38454,0
+PTH.US,D,20181212,000000,26.3645,26.8333,26.3645,26.45,25005,0
+PTH.US,D,20181213,000000,26.43,26.6067,25.9133,26.0267,102222,0
+PTH.US,D,20181214,000000,25.7967,25.8914,25.3094,25.38,45846,0
+PTH.US,D,20181217,000000,25.0233,25.25,24.3067,24.4367,224697,0
+PTH.US,D,20181218,000000,24.74,24.7931,24.0367,24.3033,81867,0
+PTH.US,D,20181219,000000,24.4686,24.702,23.6433,23.8933,244863,0
+PTH.US,D,20181220,000000,23.5033,23.6946,22.36,22.7633,196341,0
+PTH.US,D,20181221,000000,22.71,22.8367,21.9267,22.0657,526044,0
+PTH.US,D,20181224,000000,21.7033,21.91,21.4533,21.6533,75405,0
+PTH.US,D,20181226,000000,21.8133,23.24,21.8133,23.24,246474,0
+PTH.US,D,20181227,000000,22.89,23.1833,22.2167,23.1833,61650,0
+PTH.US,D,20181228,000000,23.1343,23.7639,23.05,23.3033,96459,0
+PTH.US,D,20181231,000000,23.57,23.8333,23.57,23.7269,90861,0
+PTH.US,D,20190102,000000,23.5233,23.5233,23.0705,23.4267,139632,0
+PTH.US,D,20190103,000000,23.21,23.2367,22.68,22.68,33462,0
+PTH.US,D,20190104,000000,23.06,23.5892,23.06,23.49,46353,0
+PTH.US,D,20190107,000000,23.67,24.139,23.6467,24.1164,77562,0
+PTH.US,D,20190108,000000,24.2853,24.52,24.0833,24.52,42462,0
+PTH.US,D,20190109,000000,24.71,25.0833,24.71,24.9666,201567,0
+PTH.US,D,20190110,000000,24.85,25.07,24.7459,25.07,22392,0
+PTH.US,D,20190111,000000,25.04,25.04,24.8867,24.9948,22530,0
+PTH.US,D,20190114,000000,24.76,24.8133,24.5948,24.5948,35073,0
+PTH.US,D,20190115,000000,24.78,25.34,24.78,25.3167,29943,0
+PTH.US,D,20190116,000000,25.4667,25.58,25.4267,25.4367,54108,0
+PTH.US,D,20190117,000000,25.51,25.7555,25.5053,25.6133,19239,0
+PTH.US,D,20190118,000000,25.7567,25.9533,25.71,25.9533,50001,0
+PTH.US,D,20190122,000000,25.81,25.8167,25.544,25.59,64896,0
+PTH.US,D,20190123,000000,25.7067,26.043,25.5417,25.84,74751,0
+PTH.US,D,20190124,000000,25.85,25.9362,25.7693,25.8935,85419,0
+PTH.US,D,20190125,000000,25.97,26.1767,25.97,26.1133,158133,0
+PTH.US,D,20190128,000000,25.86,25.8651,25.69,25.7533,27495,0
+PTH.US,D,20190129,000000,25.7806,25.8567,25.6496,25.7833,18354,0
+PTH.US,D,20190130,000000,25.9433,26.2719,25.8567,26.2033,42840,0
+PTH.US,D,20190131,000000,26.2233,26.6567,26.2233,26.64,52929,0
+PTH.US,D,20190201,000000,26.52,26.6567,26.4141,26.63,38763,0
+PTH.US,D,20190204,000000,26.5733,26.81,26.4633,26.81,32343,0
+PTH.US,D,20190205,000000,26.9067,27.0724,26.6567,26.6567,74937,0
+PTH.US,D,20190206,000000,26.7033,26.7033,26.2931,26.6267,23922,0
+PTH.US,D,20190207,000000,26.5133,26.62,26.2691,26.41,48150,0
+PTH.US,D,20190208,000000,26.21,26.4297,26.21,26.4,28830,0
+PTH.US,D,20190211,000000,26.53,26.6267,26.51,26.5767,24036,0
+PTH.US,D,20190212,000000,26.73,27.02,26.6,27.02,23181,0
+PTH.US,D,20190213,000000,27.1,27.1,26.8863,27.0233,55125,0
+PTH.US,D,20190214,000000,26.9567,27.225,26.9567,27.1567,55698,0
+PTH.US,D,20190215,000000,27.2167,27.45,27.2167,27.4467,22692,0
+PTH.US,D,20190219,000000,27.3433,27.4967,27.2533,27.2533,40821,0
+PTH.US,D,20190220,000000,27.4267,27.4267,27.1233,27.24,33714,0
+PTH.US,D,20190221,000000,27.2433,27.2433,26.9767,27.0933,28041,0
+PTH.US,D,20190222,000000,27.1963,27.3867,27.11,27.3867,32076,0
+PTH.US,D,20190225,000000,27.5067,27.51,27.2933,27.2933,30099,0
+PTH.US,D,20190226,000000,27.2933,27.3467,26.9615,27.0767,24168,0
+PTH.US,D,20190227,000000,26.9067,27.1267,26.9033,27.0433,16926,0
+PTH.US,D,20190228,000000,26.9733,27.1433,26.93,26.9483,19404,0
+PTH.US,D,20190301,000000,27.18,27.387,27.1167,27.3553,21060,0
+PTH.US,D,20190304,000000,27.5133,27.5133,26.51,26.6734,49563,0
+PTH.US,D,20190305,000000,26.67,26.8173,26.4858,26.7497,39825,0
+PTH.US,D,20190306,000000,26.5667,26.5667,25.9633,26.05,45162,0
+PTH.US,D,20190307,000000,26.0267,26.2567,25.9233,26.1033,11979,0
+PTH.US,D,20190308,000000,26.0084,26.1333,25.97,26.1333,19665,0
+PTH.US,D,20190311,000000,26.2167,26.6533,26.2167,26.645,60432,0
+PTH.US,D,20190312,000000,26.6667,26.9733,26.6667,26.92,21168,0
+PTH.US,D,20190313,000000,27.04,27.3865,26.9856,27.27,33339,0
+PTH.US,D,20190314,000000,27.1567,27.28,27.1367,27.2667,30753,0
+PTH.US,D,20190315,000000,27.3294,27.4737,27.16,27.16,23742,0
+PTH.US,D,20190318,000000,27.3333,27.3333,26.9467,27.0933,23544,0
+PTH.US,D,20190319,000000,27.23,27.41,27.1267,27.3,42231,0
+PTH.US,D,20190320,000000,27.3467,27.3467,26.9285,27.0533,16947,0
+PTH.US,D,20190321,000000,26.97,27.56,26.97,27.5433,17757,0
+PTH.US,D,20190322,000000,27.3067,27.3833,26.7967,26.7967,15774,0
+PTH.US,D,20190325,000000,26.5967,26.81,26.54,26.7491,27696,0
+PTH.US,D,20190326,000000,26.8867,26.8867,26.522,26.58,43266,0
+PTH.US,D,20190327,000000,26.6733,26.6733,25.6683,26.0818,12813,0
+PTH.US,D,20190328,000000,26.0533,26.2277,25.9533,26.2277,8577,0
+PTH.US,D,20190329,000000,26.4424,26.5664,26.3567,26.5428,17865,0
+PTH.US,D,20190401,000000,26.7633,26.7633,26.2042,26.27,23445,0
+PTH.US,D,20190402,000000,26.2667,26.4417,26.1667,26.42,59766,0
+PTH.US,D,20190403,000000,26.52,26.7767,26.4633,26.4767,21141,0
+PTH.US,D,20190404,000000,26.2833,26.3946,26.0959,26.36,44577,0
+PTH.US,D,20190405,000000,26.3733,26.875,26.3733,26.7893,17850,0
+PTH.US,D,20190408,000000,26.68,26.78,26.4806,26.6777,11370,0
+PTH.US,D,20190409,000000,26.5267,26.67,26.475,26.475,141492,0
+PTH.US,D,20190410,000000,26.4483,26.7921,26.4483,26.7576,15231,0
+PTH.US,D,20190411,000000,26.4767,26.6167,26.4301,26.4767,86124,0
+PTH.US,D,20190412,000000,26.6133,26.6133,26.1933,26.2033,26571,0
+PTH.US,D,20190415,000000,26.1967,26.3933,26.1267,26.2067,35478,0
+PTH.US,D,20190416,000000,26.3033,26.3717,25.6133,25.6913,42411,0
+PTH.US,D,20190417,000000,25.4352,25.7767,24.214,24.4633,61788,0
+PTH.US,D,20190418,000000,24.45,24.6367,24.1467,24.6133,291153,0
+PTH.US,D,20190422,000000,24.4667,24.7713,24.3792,24.6383,574656,0
+PTH.US,D,20190423,000000,24.72,25.4496,24.6999,25.335,137550,0
+PTH.US,D,20190424,000000,25.3367,25.5418,25.1533,25.3533,73425,0
+PTH.US,D,20190425,000000,25.2967,25.6277,25.1883,25.6277,86793,0
+PTH.US,D,20190426,000000,25.7667,26.12,25.5667,26.1167,44301,0
+PTH.US,D,20190429,000000,26.09,26.2374,25.88,26.0967,37062,0
+PTH.US,D,20190430,000000,26.1067,26.1204,25.6767,25.93,45429,0
+PTH.US,D,20190501,000000,26.01,26.0443,25.5773,25.5773,49539,0
+PTH.US,D,20190502,000000,25.5667,25.9533,25.4833,25.9533,164379,0
+PTH.US,D,20190503,000000,26.1067,26.5616,26.09,26.5616,28074,0
+PTH.US,D,20190506,000000,25.9767,27.0182,25.9767,26.985,140094,0
+PTH.US,D,20190507,000000,26.6367,26.8267,26.2067,26.41,526206,0
+PTH.US,D,20190508,000000,26.1728,26.6453,26.1728,26.3533,514311,0
+PTH.US,D,20190509,000000,26.0533,26.6033,25.9467,26.4733,26775,0
+PTH.US,D,20190510,000000,26.34,26.47,25.8483,26.41,28974,0
+PTH.US,D,20190513,000000,25.6926,25.7433,25.5567,25.62,17304,0
+PTH.US,D,20190514,000000,25.7067,26.2018,25.7067,26.1173,166068,0
+PTH.US,D,20190515,000000,26.2883,26.38,26.2445,26.3167,26622,0
+PTH.US,D,20190516,000000,26.42,26.9733,26.42,26.7433,27270,0
+PTH.US,D,20190517,000000,26.4333,26.8066,26.307,26.39,56655,0
+PTH.US,D,20190520,000000,26.1167,26.3867,25.9367,26.2033,18153,0
+PTH.US,D,20190521,000000,26.6529,26.673,26.5867,26.6503,13566,0
+PTH.US,D,20190522,000000,26.66,26.7467,26.5,26.7167,12954,0
+PTH.US,D,20190523,000000,26.394,26.394,25.8467,26.0633,26067,0
+PTH.US,D,20190524,000000,26.2333,26.59,26.2333,26.4833,13788,0
+PTH.US,D,20190528,000000,26.64,26.79,26.4466,26.4833,39600,0
+PTH.US,D,20190529,000000,26.3133,26.3133,25.9913,26.0967,19950,0
+PTH.US,D,20190530,000000,26.1107,26.43,26.1107,26.3567,8913,0
+PTH.US,D,20190531,000000,25.9567,26.1767,25.79,25.9933,37812,0
+PTH.US,D,20190603,000000,26.3433,26.6867,26.2967,26.45,29475,0
+PTH.US,D,20190604,000000,26.78,27.4165,26.7333,27.4,116826,0
+PTH.US,D,20190605,000000,27.5673,27.696,27.4287,27.5703,18432,0
+PTH.US,D,20190606,000000,27.64,27.64,27.4,27.4867,9861,0
+PTH.US,D,20190607,000000,27.5998,28.0427,27.5903,28.0427,42570,0
+PTH.US,D,20190610,000000,28.2,28.471,28.2,28.25,38142,0
+PTH.US,D,20190611,000000,28.4367,28.4585,27.67,27.8033,37128,0
+PTH.US,D,20190612,000000,27.8047,28.1228,27.8047,28.1228,4287,0
+PTH.US,D,20190613,000000,28.2667,28.3484,28.0667,28.3136,15522,0
+PTH.US,D,20190614,000000,28.2333,28.255,28.0841,28.0841,9552,0
+PTH.US,D,20190617,000000,28.3433,28.5766,28.3033,28.5067,38136,0
+PTH.US,D,20190618,000000,28.7033,28.9433,28.7033,28.8133,60285,0
+PTH.US,D,20190619,000000,28.9033,29.1267,28.7831,29.1267,30534,0
+PTH.US,D,20190620,000000,29.49,29.5064,29.1667,29.3103,78393,0
+PTH.US,D,20190621,000000,29.1667,29.1667,28.8106,29.12,69390,0
+PTH.US,D,20190624,000000,29.06,29.1785,28.63,28.68,27501,0
+PTH.US,D,20190625,000000,28.7467,28.8618,28.49,28.49,34656,0
+PTH.US,D,20190626,000000,28.2206,28.2206,27.9833,28.0067,26322,0
+PTH.US,D,20190627,000000,28.2167,28.9133,28.2167,28.8878,14664,0
+PTH.US,D,20190628,000000,28.9433,29.41,28.9433,29.3833,39234,0
+PTH.US,D,20190701,000000,29.59,29.9267,29.3767,29.4833,81810,0
+PTH.US,D,20190702,000000,29.72,29.72,29.2333,29.3367,21519,0
+PTH.US,D,20190703,000000,29.5033,29.6412,29.5033,29.619,15417,0
+PTH.US,D,20190705,000000,29.4567,29.65,29.4567,29.5467,9711,0
+PTH.US,D,20190708,000000,29.4786,29.4786,29.21,29.29,9309,0
+PTH.US,D,20190709,000000,29.26,29.5167,29.26,29.4939,12021,0
+PTH.US,D,20190710,000000,29.5833,29.9833,29.5833,29.8267,84915,0
+PTH.US,D,20190711,000000,30.0567,30.0567,29.6333,29.7486,10164,0
+PTH.US,D,20190712,000000,29.5167,29.5633,29.3871,29.54,13401,0
+PTH.US,D,20190715,000000,29.5733,29.7203,29.4987,29.6567,17997,0
+PTH.US,D,20190716,000000,29.5567,29.5567,29.2133,29.3548,9495,0
+PTH.US,D,20190717,000000,29.4133,29.4658,29.3049,29.425,6876,0
+PTH.US,D,20190718,000000,29.3876,29.5731,29.3333,29.5731,22545,0
+PTH.US,D,20190719,000000,29.83,29.83,29.6713,29.6733,9525,0
+PTH.US,D,20190722,000000,29.72,29.8266,29.625,29.625,22242,0
+PTH.US,D,20190723,000000,29.3333,29.6233,29.3333,29.51,37704,0
+PTH.US,D,20190724,000000,29.57,29.7733,29.4097,29.7624,14490,0
+PTH.US,D,20190725,000000,29.4967,29.4967,29.1867,29.1867,14619,0
+PTH.US,D,20190726,000000,29.43,29.7,29.43,29.6567,9045,0
+PTH.US,D,20190729,000000,29.7033,29.7033,29.1783,29.4533,12828,0
+PTH.US,D,20190730,000000,29.4233,29.8269,29.4233,29.8269,6798,0
+PTH.US,D,20190731,000000,29.97,30.335,29.71,29.71,36858,0
+PTH.US,D,20190801,000000,29.7367,29.8571,29.2467,29.4467,10266,0
+PTH.US,D,20190802,000000,29.42,29.42,28.721,28.9667,49554,0
+PTH.US,D,20190805,000000,28.4633,28.4633,27.5,27.7633,158586,0
+PTH.US,D,20190806,000000,28.1167,28.5337,28.1167,28.5337,15117,0
+PTH.US,D,20190807,000000,28.3433,28.6959,28.3433,28.6767,29217,0
+PTH.US,D,20190808,000000,29.07,29.49,29.07,29.4733,50034,0
+PTH.US,D,20190809,000000,29.5033,29.5133,29.0773,29.2154,69324,0
+PTH.US,D,20190812,000000,28.9533,28.9533,28.6167,28.6167,10722,0
+PTH.US,D,20190813,000000,28.55,29.275,28.55,29.275,11682,0
+PTH.US,D,20190814,000000,28.9267,28.9267,28.4367,28.5217,52695,0
+PTH.US,D,20190815,000000,28.4037,28.6471,28.4037,28.5776,43209,0
+PTH.US,D,20190816,000000,28.93,29.0467,28.9067,28.9867,24705,0
+PTH.US,D,20190819,000000,29.3433,29.3505,29.2533,29.2533,18963,0
+PTH.US,D,20190820,000000,29.1045,29.2735,29.1045,29.1467,5166,0
+PTH.US,D,20190821,000000,29.2367,29.4829,29.2367,29.4303,7779,0
+PTH.US,D,20190822,000000,29.4749,29.4749,29.0067,29.0933,26346,0
+PTH.US,D,20190823,000000,28.9533,29.05,28.2433,28.2433,24162,0
+PTH.US,D,20190826,000000,28.4433,28.7667,28.4433,28.7667,11646,0
+PTH.US,D,20190827,000000,28.98,28.98,28.3233,28.5497,43596,0
+PTH.US,D,20190828,000000,28.2533,28.725,28.2533,28.6599,8220,0
+PTH.US,D,20190829,000000,28.8333,29.0803,28.8333,29.0803,9870,0
+PTH.US,D,20190830,000000,29.1067,29.1433,28.6333,28.6833,55941,0
+PTH.US,D,20190903,000000,28.7481,28.7481,28.0833,28.1608,48336,0
+PTH.US,D,20190904,000000,28.56,28.56,28.0633,28.2967,16833,0
+PTH.US,D,20190905,000000,28.3215,28.67,28.3215,28.63,104085,0
+PTH.US,D,20190906,000000,28.6975,28.7752,28.47,28.47,7386,0
+PTH.US,D,20190909,000000,28.44,28.44,27.1267,27.1567,39321,0
+PTH.US,D,20190910,000000,27.07,27.07,26.238,26.9733,31785,0
+PTH.US,D,20190911,000000,27,27.3833,27,27.3767,8535,0
+PTH.US,D,20190912,000000,27.29,27.4067,27.29,27.3767,10710,0
+PTH.US,D,20190913,000000,27.4049,27.4049,27.2055,27.2433,3012,0
+PTH.US,D,20190916,000000,27.1901,27.2633,27.1901,27.2467,6657,0
+PTH.US,D,20190917,000000,27.4367,27.563,27.3833,27.54,6762,0
+PTH.US,D,20190918,000000,27.5748,27.5748,27.3056,27.56,4680,0
+PTH.US,D,20190919,000000,27.6294,27.7612,27.53,27.53,18384,0
+PTH.US,D,20190920,000000,27.5633,27.6909,27.5633,27.57,4359,0
+PTH.US,D,20190923,000000,27.7833,27.95,27.635,27.635,7029,0
+PTH.US,D,20190924,000000,27.8333,27.8333,27.0577,27.1,9156,0
+PTH.US,D,20190925,000000,27.1167,27.1167,26.9267,26.9567,6147,0
+PTH.US,D,20190926,000000,26.9333,26.9333,26.3493,26.4867,3207,0
+PTH.US,D,20190927,000000,26.57,26.6,25.9103,25.9103,24921,0
+PTH.US,D,20190930,000000,25.9433,26.2667,25.8873,26.0733,27549,0
+PTH.US,D,20191001,000000,26.3213,26.3213,25.5267,25.6178,88458,0
+PTH.US,D,20191002,000000,25.3967,25.4167,25.1333,25.41,41658,0
+PTH.US,D,20191003,000000,25.47,25.8547,25.215,25.7642,8778,0
+PTH.US,D,20191004,000000,25.9433,26.1783,25.9333,26.1783,14214,0
+PTH.US,D,20191007,000000,26.0467,26.258,26.0467,26.2133,26352,0
+PTH.US,D,20191008,000000,25.4833,25.5633,25.3466,25.3466,9000,0
+PTH.US,D,20191009,000000,25.5867,25.6135,25.47,25.47,7344,0
+PTH.US,D,20191010,000000,25.2733,25.66,25.2733,25.5883,15267,0
+PTH.US,D,20191011,000000,26,26.08,25.854,26.0067,13923,0
+PTH.US,D,20191014,000000,25.8633,25.8733,25.8606,25.8606,2835,0
+PTH.US,D,20191015,000000,25.9067,26.3933,25.9067,26.3933,53892,0
+PTH.US,D,20191016,000000,26.29,26.29,26.2118,26.2118,1926,0
+PTH.US,D,20191017,000000,26.3733,26.74,26.3733,26.7089,41076,0
+PTH.US,D,20191018,000000,26.5333,26.74,26.4367,26.6633,16590,0
+PTH.US,D,20191021,000000,26.8133,26.8133,26.6567,26.6567,15900,0
+PTH.US,D,20191022,000000,26.69,26.69,26.2667,26.2667,3903,0
+PTH.US,D,20191023,000000,26.27,26.6454,26.27,26.3333,5568,0
+PTH.US,D,20191024,000000,26.3989,26.3989,26.3067,26.3067,3066,0
+PTH.US,D,20191025,000000,26.59,26.6166,26.5127,26.5127,3204,0
+PTH.US,D,20191028,000000,26.5933,26.9463,26.5933,26.92,63120,0
+PTH.US,D,20191029,000000,27.0733,27.1717,27.0733,27.0983,7995,0
+PTH.US,D,20191030,000000,26.87,26.87,26.6905,26.7894,11085,0
+PTH.US,D,20191031,000000,26.79,26.79,26.5806,26.7167,13362,0
+PTH.US,D,20191101,000000,26.86,27.2036,26.86,27.1267,18669,0
+PTH.US,D,20191104,000000,27.0833,27.092,27.0833,27.092,3594,0
+PTH.US,D,20191105,000000,26.9234,26.9234,26.6333,26.6333,30339,0
+PTH.US,D,20191106,000000,26.7271,26.7867,26.68,26.6803,8364,0
+PTH.US,D,20191107,000000,26.92,27.0881,26.8083,26.8384,18177,0
+PTH.US,D,20191108,000000,27.1583,27.229,27.0983,27.229,10056,0
+PTH.US,D,20191111,000000,27.2633,27.325,27.237,27.3233,6165,0
+PTH.US,D,20191112,000000,27.4167,27.6352,27.4167,27.5167,25629,0
+PTH.US,D,20191113,000000,27.43,27.6467,27.4247,27.5967,15528,0
+PTH.US,D,20191114,000000,27.6383,27.69,27.5833,27.6221,21504,0
+PTH.US,D,20191115,000000,27.7,28.0517,27.7,28.0517,25155,0
+PTH.US,D,20191118,000000,28.1767,28.2683,28.1218,28.1717,10773,0
+PTH.US,D,20191119,000000,28.6283,28.91,28.6283,28.8983,4083,0
+PTH.US,D,20191120,000000,29.008,29.0983,28.6309,28.9133,7926,0
+PTH.US,D,20191121,000000,29.0433,29.0433,28.7633,28.7633,2673,0
+PTH.US,D,20191122,000000,28.7908,28.85,28.7239,28.79,6669,0
+PTH.US,D,20191125,000000,29.16,29.76,29.16,29.7167,59178,0
+PTH.US,D,20191126,000000,29.8757,29.8967,29.7542,29.8433,17394,0
+PTH.US,D,20191127,000000,29.928,30.1833,29.928,30.1343,9546,0
+PTH.US,D,20191129,000000,30.1367,30.1367,30.01,30.0333,9123,0
+PTH.US,D,20191202,000000,29.7533,29.773,29.5667,29.7377,18840,0
+PTH.US,D,20191203,000000,29.5867,29.9733,29.5867,29.9733,24459,0
+PTH.US,D,20191204,000000,29.9433,30.4399,29.9067,30.4399,38475,0
+PTH.US,D,20191205,000000,30.4833,30.4833,30.2617,30.2776,19407,0
+PTH.US,D,20191206,000000,30.54,30.65,30.51,30.5424,32175,0
+PTH.US,D,20191209,000000,30.5367,30.5587,30.1252,30.1547,12096,0
+PTH.US,D,20191210,000000,30.21,30.3466,30.1858,30.22,99090,0
+PTH.US,D,20191211,000000,30.2567,30.2567,30.0536,30.1509,96144,0
+PTH.US,D,20191212,000000,30.0833,30.3333,30.0333,30.1814,254190,0
+PTH.US,D,20191213,000000,30.3467,30.3467,30.1147,30.2467,9075,0
+PTH.US,D,20191216,000000,31.2367,31.5433,31.0333,31.4167,186771,0
+PTH.US,D,20191217,000000,31.4167,31.5902,31.2783,31.5803,9423,0
+PTH.US,D,20191218,000000,31.57,31.6016,31.3826,31.6016,16182,0
+PTH.US,D,20191219,000000,31.7967,31.9647,31.7231,31.7612,49641,0
+PTH.US,D,20191220,000000,31.863,32.135,31.863,32.135,22590,0
+PTH.US,D,20191223,000000,31.9733,32.1433,31.9367,32.0644,17574,0
+PTH.US,D,20191224,000000,32.0985,32.2829,32.0985,32.2829,3204,0
+PTH.US,D,20191226,000000,32.2973,32.3,32.1833,32.2469,19299,0
+PTH.US,D,20191227,000000,32.0718,32.1406,32.0655,32.07,7116,0
+PTH.US,D,20191230,000000,32.0733,32.0733,31.7667,31.7707,22086,0
+PTH.US,D,20191231,000000,31.8641,31.96,31.8433,31.9,27066,0
+PTH.US,D,20200102,000000,31.88,31.88,31.1467,31.4185,31461,0
+PTH.US,D,20200103,000000,31.1667,31.3235,30.86,31.0629,17004,0
+PTH.US,D,20200106,000000,30.8,31.26,30.5,31.2347,390948,0
+PTH.US,D,20200107,000000,31.27,31.27,30.85,31.0667,301143,0
+PTH.US,D,20200108,000000,31.0733,31.3767,31.0033,31.25,550806,0
+PTH.US,D,20200109,000000,31.4167,31.48,31.2167,31.3167,80031,0
+PTH.US,D,20200110,000000,31.3467,31.58,31.17,31.2333,18687,0
+PTH.US,D,20200113,000000,31.4067,31.6212,30.8733,31.1718,53586,0
+PTH.US,D,20200114,000000,30.9467,31.5633,30.9467,31.43,41091,0
+PTH.US,D,20200115,000000,31.32,31.7513,31.32,31.6244,11712,0
+PTH.US,D,20200116,000000,32.07,32.1114,31.8727,32.1114,75957,0
+PTH.US,D,20200117,000000,32.1867,32.3797,32.1052,32.1052,13986,0
+PTH.US,D,20200121,000000,31.9633,32.2963,31.855,31.8633,79233,0
+PTH.US,D,20200122,000000,32.0067,32.2467,31.8767,31.8767,27381,0
+PTH.US,D,20200123,000000,31.4404,31.6867,31.4167,31.6467,13920,0
+PTH.US,D,20200124,000000,31.7933,31.7933,30.8,30.8713,20619,0
+PTH.US,D,20200127,000000,30.0767,30.89,30.0767,30.77,135810,0
+PTH.US,D,20200128,000000,31.0267,31.1068,30.9767,31.0728,9525,0
+PTH.US,D,20200129,000000,31.19,31.19,31,31.0608,8844,0
+PTH.US,D,20200130,000000,30.6164,30.6164,30.3333,30.5667,23319,0
+PTH.US,D,20200131,000000,30.73,30.73,30.1829,30.3067,176841,0
+PTH.US,D,20200203,000000,30.6,31.1031,30.531,31.0567,528096,0
+PTH.US,D,20200204,000000,31.55,31.8333,31.3873,31.7767,216417,0
+PTH.US,D,20200205,000000,32.1133,32.2267,31.6803,31.8033,76863,0
+PTH.US,D,20200206,000000,31.92,31.92,31.73,31.8033,75489,0
+PTH.US,D,20200207,000000,31.7167,31.7167,31.3811,31.484,39843,0
+PTH.US,D,20200210,000000,31.51,32.2133,31.51,32.1567,34023,0
+PTH.US,D,20200211,000000,32.38,32.3925,32.1147,32.2733,27030,0
+PTH.US,D,20200212,000000,32.4019,32.4267,32.2767,32.39,411660,0
+PTH.US,D,20200213,000000,32.4033,32.8051,32.22,32.5799,27426,0
+PTH.US,D,20200214,000000,32.68,32.833,32.5701,32.805,24414,0
+PTH.US,D,20200218,000000,32.77,33.0467,32.66,33.0467,33438,0
+PTH.US,D,20200219,000000,33.0833,33.37,33.0527,33.203,29352,0
+PTH.US,D,20200220,000000,32.99,33.0063,32.4633,32.9786,14739,0
+PTH.US,D,20200221,000000,32.8133,32.8133,32.3785,32.5433,24660,0
+PTH.US,D,20200224,000000,31.1533,31.693,31.1533,31.3967,87237,0
+PTH.US,D,20200225,000000,31.61,31.61,30.6667,30.7753,22797,0
+PTH.US,D,20200226,000000,31.1367,31.4264,30.5833,30.7896,92817,0
+PTH.US,D,20200227,000000,30.5733,31.375,29.9767,30.6667,54453,0
+PTH.US,D,20200228,000000,29.68,30.35,29.47,30.35,51000,0
+PTH.US,D,20200302,000000,31.4633,32.4367,31.003,32.4367,82224,0
+PTH.US,D,20200303,000000,32.6633,32.8641,31.2833,31.6367,82335,0
+PTH.US,D,20200304,000000,32.28,32.9412,32.1614,32.9267,83409,0
+PTH.US,D,20200305,000000,32.19,33.0619,32.1668,32.4363,36501,0
+PTH.US,D,20200306,000000,31.6767,31.9497,30.9667,31.664,142320,0
+PTH.US,D,20200309,000000,29.46,30.53,28.8967,29.6619,108639,0
+PTH.US,D,20200310,000000,30.55,30.5997,28.9547,30.5997,138636,0
+PTH.US,D,20200311,000000,30.03,30.19,28.4861,28.8867,36972,0
+PTH.US,D,20200312,000000,27.2467,27.5835,25.8333,26.43,136425,0
+PTH.US,D,20200313,000000,27.9067,27.9067,25.2183,27.7833,105018,0
+PTH.US,D,20200316,000000,24.7667,25.7099,23.8847,23.9383,43008,0
+PTH.US,D,20200317,000000,24.28,25.3033,23.3342,24.8333,89934,0
+PTH.US,D,20200318,000000,23.3867,24.7566,23.1367,24.1041,96423,0
+PTH.US,D,20200319,000000,24.1933,25.6933,23.9309,25.4367,107721,0
+PTH.US,D,20200320,000000,25.8533,26.3495,25.0133,25.1467,76707,0
+PTH.US,D,20200323,000000,25.2467,25.5167,24.4567,25.3215,68085,0
+PTH.US,D,20200324,000000,26.6167,27.2033,26.2214,27.1,578097,0
+PTH.US,D,20200325,000000,27,27.8371,26.7867,27.0712,691611,0
+PTH.US,D,20200326,000000,27.1767,28.6133,27.1767,28.6133,136305,0
+PTH.US,D,20200327,000000,27.9067,28.8267,27.7967,28.1533,102099,0
+PTH.US,D,20200330,000000,28.2833,28.9567,28.1,28.9533,162477,0
+PTH.US,D,20200331,000000,28.9733,28.9733,27.8867,28.42,40191,0
+PTH.US,D,20200401,000000,27.56,28.1485,26.9807,27.1426,45756,0
+PTH.US,D,20200402,000000,27.1379,28.0167,27.0867,27.92,41004,0
+PTH.US,D,20200403,000000,27.896,28.06,27.4133,27.7567,131793,0
+PTH.US,D,20200406,000000,28.4767,29.0567,28.3133,28.9567,357807,0
+PTH.US,D,20200407,000000,29.61,29.61,28.0667,28.0849,56013,0
+PTH.US,D,20200408,000000,28.0633,29.2197,27.95,29.1579,130437,0
+PTH.US,D,20200409,000000,29.5933,29.7167,29.23,29.6847,101598,0
+PTH.US,D,20200413,000000,29.75,29.77,29.275,29.76,55995,0
+PTH.US,D,20200414,000000,30.24,31.03,30.24,31.0033,150108,0
+PTH.US,D,20200415,000000,30.46,31.0433,30.3862,30.7956,153012,0
+PTH.US,D,20200416,000000,31.1767,31.5833,30.9707,31.5033,55026,0
+PTH.US,D,20200417,000000,32.4267,32.6633,31.7427,32.63,196698,0
+PTH.US,D,20200420,000000,32.5167,33.8226,32.5167,33.25,129840,0
+PTH.US,D,20200421,000000,32.99,33.1967,31.56,31.8133,94977,0
+PTH.US,D,20200422,000000,32.5933,32.6567,32.2333,32.4967,45105,0
+PTH.US,D,20200423,000000,32.78,33.3033,32.6683,32.7167,153483,0
+PTH.US,D,20200424,000000,32.9438,33.5067,32.7167,33.5067,100041,0
+PTH.US,D,20200427,000000,34.64,34.7467,34.1667,34.2867,380460,0
+PTH.US,D,20200428,000000,34.8667,34.8667,33.2111,33.3272,277101,0
+PTH.US,D,20200429,000000,33.8667,33.8667,33.33,33.52,259365,0
+PTH.US,D,20200430,000000,33.3133,33.5348,32.8582,32.8733,105072,0
+PTH.US,D,20200501,000000,32.49,32.56,31.8446,32.3833,138288,0
+PTH.US,D,20200504,000000,32.2633,32.96,32.2033,32.9467,220827,0
+PTH.US,D,20200505,000000,33.5067,34.5667,33.5067,34.1883,77031,0
+PTH.US,D,20200506,000000,34.4067,34.8817,34.2883,34.45,282840,0
+PTH.US,D,20200507,000000,35.1667,35.1667,34.5035,34.81,126867,0
+PTH.US,D,20200508,000000,35.1733,35.4162,34.7567,35.2,161883,0
+PTH.US,D,20200511,000000,35.31,37.3567,35.31,37.2967,137229,0
+PTH.US,D,20200512,000000,38.5833,38.77,37.2733,37.2733,309879,0
+PTH.US,D,20200513,000000,37.3533,37.8833,35.6567,36.6667,255705,0
+PTH.US,D,20200514,000000,36.1133,36.6227,35.57,36.4562,112746,0
+PTH.US,D,20200515,000000,36.33,37.8667,36.2533,37.7733,122922,0
+PTH.US,D,20200518,000000,39.64,39.9433,38.9667,39.35,232137,0
+PTH.US,D,20200519,000000,39.5033,39.6467,38.5167,38.5167,182853,0
+PTH.US,D,20200520,000000,39.11,39.2,38.405,39.06,113439,0
+PTH.US,D,20200521,000000,39.2567,39.2567,38.16,38.6833,121563,0
+PTH.US,D,20200522,000000,38.8233,38.8233,38.2567,38.63,551778,0
+PTH.US,D,20200526,000000,39.7167,39.7167,37.6067,37.7093,164670,0
+PTH.US,D,20200527,000000,37.6633,37.6633,35.5933,37.31,297609,0
+PTH.US,D,20200528,000000,37.72,38.2867,37.32,37.4867,212436,0
+PTH.US,D,20200529,000000,37.435,38.1333,36.892,38.0333,79173,0
+PTH.US,D,20200601,000000,37.9867,38.6703,37.96,38.46,108948,0
+PTH.US,D,20200602,000000,38.6967,38.6967,37.3,38.2933,136635,0
+PTH.US,D,20200603,000000,38.5033,38.5033,37.1333,37.2967,170940,0
+PTH.US,D,20200604,000000,37.2533,37.6133,36.3667,36.5649,98994,0
+PTH.US,D,20200605,000000,37.2867,37.2867,36.68,36.92,197637,0
+PTH.US,D,20200608,000000,36.67,37.012,36.2067,36.8767,509319,0
+PTH.US,D,20200609,000000,36.78,37.5167,36.78,37.0233,342045,0
+PTH.US,D,20200610,000000,37.34,37.51,37,37.2667,80088,0
+PTH.US,D,20200611,000000,36.7267,37.0133,35.4533,35.5533,167361,0
+PTH.US,D,20200612,000000,36.6667,36.6667,35.1267,36.0567,201957,0
+PTH.US,D,20200615,000000,35.6833,37.7043,35.6833,37.6267,126792,0
+PTH.US,D,20200616,000000,38.6167,38.6167,37.6633,38.1233,92895,0
+PTH.US,D,20200617,000000,38.2333,38.8249,38.1167,38.2933,178155,0
+PTH.US,D,20200618,000000,37.9233,39.15,37.92,38.95,125346,0
+PTH.US,D,20200619,000000,39.5033,40.11,39.3433,40.0267,82074,0
+PTH.US,D,20200622,000000,40.3,40.3,39.2583,40.22,147621,0
+PTH.US,D,20200623,000000,40.5,41.0467,40.3217,40.533,154296,0
+PTH.US,D,20200624,000000,40.5667,41.1667,39.6447,40.2033,70926,0
+PTH.US,D,20200625,000000,40.4033,40.7633,39.9533,40.7433,55863,0
+PTH.US,D,20200626,000000,40.7333,40.7333,39.4033,39.5,174642,0
+PTH.US,D,20200629,000000,39.8333,40.1867,39.2383,39.7667,131448,0
+PTH.US,D,20200630,000000,40.0567,40.7483,39.8696,40.7483,76989,0
+PTH.US,D,20200701,000000,40.7167,40.7167,39.9767,40.5335,192807,0
+PTH.US,D,20200702,000000,40.9833,41.21,40.3333,40.8233,60459,0
+PTH.US,D,20200706,000000,41.4467,41.7687,41.1444,41.3733,251643,0
+PTH.US,D,20200707,000000,42.19,43.0656,42.017,42.55,100761,0
+PTH.US,D,20200708,000000,42.97,43.2717,42.4867,43.0967,210432,0
+PTH.US,D,20200709,000000,43.3233,43.48,42.32,43.16,149259,0
+PTH.US,D,20200710,000000,43.13,43.2,42.5567,42.7233,62526,0
+PTH.US,D,20200713,000000,43.3767,44.45,42.0067,42.1833,110079,0
+PTH.US,D,20200714,000000,42.4,43.2667,41.0433,43.24,130725,0
+PTH.US,D,20200715,000000,44.1333,44.3437,43.24,44.0867,302880,0
+PTH.US,D,20200716,000000,43.9033,44.0023,43.38,43.9767,163389,0
+PTH.US,D,20200717,000000,44.4233,45.7797,44.39,45.59,193011,0
+PTH.US,D,20200720,000000,46.3567,46.6067,45.1124,46.14,226020,0
+PTH.US,D,20200721,000000,46.8433,46.9133,45.6333,45.7881,148776,0
+PTH.US,D,20200722,000000,46.0167,46.16,45.5545,46.0983,138057,0
+PTH.US,D,20200723,000000,46.41,46.735,44.4333,45.08,148365,0
+PTH.US,D,20200724,000000,44.2933,44.4967,43.2167,44.0767,217230,0
+PTH.US,D,20200727,000000,44.5733,45.1567,44.2847,45.1367,106809,0
+PTH.US,D,20200728,000000,45.2467,45.2467,44.577,44.5867,212439,0
+PTH.US,D,20200729,000000,45.0467,45.33,44.7203,44.9767,153237,0
+PTH.US,D,20200730,000000,44.5867,45.8867,44.5133,45.7133,84672,0
+PTH.US,D,20200731,000000,46.31,46.31,44.73,45.3133,117891,0
+PTH.US,D,20200803,000000,45.51,47.1996,45.51,47.1333,285870,0
+PTH.US,D,20200804,000000,47.3933,47.6733,46.69,47.67,133857,0
+PTH.US,D,20200805,000000,48.9367,48.9367,47.4433,47.92,206238,0
+PTH.US,D,20200806,000000,48.3233,48.5929,46.9622,47.5267,200082,0
+PTH.US,D,20200807,000000,47.6867,48.41,46.96,47.4467,148701,0
+PTH.US,D,20200810,000000,47.79,47.79,47,47.41,94149,0
+PTH.US,D,20200811,000000,47.25,47.25,44.2633,44.4367,283341,0
+PTH.US,D,20200812,000000,44.82,44.82,42.9233,43.74,316428,0
+PTH.US,D,20200813,000000,44.0067,44.9133,43.8233,44.4367,110871,0
+PTH.US,D,20200814,000000,44.83,44.83,44.11,44.46,53856,0
+PTH.US,D,20200817,000000,44.66,45.7133,44.1333,45.67,159039,0
+PTH.US,D,20200818,000000,46.02,46.02,44.7734,45.6733,129789,0
+PTH.US,D,20200819,000000,45.9,46.2097,45.53,45.8251,71307,0
+PTH.US,D,20200820,000000,45.4567,46.14,45.4567,45.9933,68418,0
+PTH.US,D,20200821,000000,46,46.1848,45.2486,45.56,79986,0
+PTH.US,D,20200824,000000,45.4133,45.4133,43.2733,43.4267,590910,0
+PTH.US,D,20200825,000000,43.3,44.0433,42.41,43.8433,216651,0
+PTH.US,D,20200826,000000,43.85,44.1,43.55,43.88,235608,0
+PTH.US,D,20200827,000000,43.55,43.55,42.1567,42.92,198309,0
+PTH.US,D,20200828,000000,43.05,43.1,42.5867,42.8133,257847,0
+PTH.US,D,20200831,000000,43.0333,43.6042,42.78,43.4667,105366,0
+PTH.US,D,20200901,000000,43.29,43.62,42.5883,42.7767,418755,0
+PTH.US,D,20200902,000000,42.9567,43.2797,41.8892,43.27,126579,0
+PTH.US,D,20200903,000000,43.0833,43.1933,40.7467,41.0051,203895,0
+PTH.US,D,20200904,000000,41.02,41.02,37.9867,39.87,196728,0
+PTH.US,D,20200908,000000,38.8467,39.895,38.59,39.0367,491367,0
+PTH.US,D,20200909,000000,39.8967,40.86,39.8833,40.6745,247095,0
+PTH.US,D,20200910,000000,40.9567,41.5033,40.3833,40.3967,135429,0
+PTH.US,D,20200911,000000,40.55,40.9303,39.8033,40.2633,64851,0
+PTH.US,D,20200914,000000,42.3433,43.5333,42.3433,43.4867,116316,0
+PTH.US,D,20200915,000000,44.0933,44.16,43.7567,43.8366,94461,0
+PTH.US,D,20200916,000000,44.22,45.41,44.22,44.8333,82437,0
+PTH.US,D,20200917,000000,44.5833,44.9767,44.0833,44.85,78363,0
+PTH.US,D,20200918,000000,45.0333,45.2697,44.3833,45.1033,69669,0
+PTH.US,D,20200921,000000,44.44,44.5452,43.4567,44.4733,86055,0
+PTH.US,D,20200922,000000,44.8133,44.97,43.76,44.9467,88647,0
+PTH.US,D,20200923,000000,45.03,45.03,43.4,43.4667,139548,0
+PTH.US,D,20200924,000000,42.9467,43.3067,42.4473,42.7733,81810,0
+PTH.US,D,20200925,000000,42.9467,44.5117,42.9467,44.41,145623,0
+PTH.US,D,20200928,000000,45.1667,45.1667,44.2067,44.6267,57387,0
+PTH.US,D,20200929,000000,44.88,45.3215,44.6517,45.07,59211,0
+PTH.US,D,20200930,000000,45.0733,45.9067,45.0666,45.3067,65763,0
+PTH.US,D,20201001,000000,45.62,45.8777,45.2859,45.6633,167454,0
+PTH.US,D,20201002,000000,44.9367,45.4868,44.8517,45.0767,55368,0
+PTH.US,D,20201005,000000,45.91,47.16,45.91,47.1567,375750,0
+PTH.US,D,20201006,000000,47.2533,47.93,46.9009,47.1965,107445,0
+PTH.US,D,20201007,000000,47.4667,48.46,47.4667,48.1572,122805,0
+PTH.US,D,20201008,000000,48.7933,48.7933,48.2133,48.43,89685,0
+PTH.US,D,20201009,000000,48.8133,49.2983,48.71,49.24,52515,0
+PTH.US,D,20201012,000000,49.86,49.86,49.1033,49.1033,110991,0
+PTH.US,D,20201013,000000,49.2167,49.5183,49.07,49.3934,62661,0
+PTH.US,D,20201014,000000,49.7167,49.81,48.3674,48.6033,100569,0
+PTH.US,D,20201015,000000,48.2133,48.7042,47.53,48.62,63048,0
+PTH.US,D,20201016,000000,49.0367,49.24,48.6033,48.6383,43797,0
+PTH.US,D,20201019,000000,49.0633,49.21,47.8734,48.0867,68694,0
+PTH.US,D,20201020,000000,48.34,48.34,47.6133,47.6739,62136,0
+PTH.US,D,20201021,000000,47.97,48.0132,47.0167,47.0471,51927,0
+PTH.US,D,20201022,000000,47.3633,47.955,47.1867,47.9233,60831,0
+PTH.US,D,20201023,000000,48.2533,48.2533,47.61,47.9567,65340,0
+PTH.US,D,20201026,000000,47.8167,47.9367,46.77,47.3549,130146,0
+PTH.US,D,20201027,000000,47.3667,47.9792,47.3667,47.9067,60648,0
+PTH.US,D,20201028,000000,47.1709,47.1709,46.2867,46.37,108120,0
+PTH.US,D,20201029,000000,46.31,46.7634,45.9667,46.4651,79164,0
+PTH.US,D,20201030,000000,46.13,46.13,44.9467,45.49,244656,0
+PTH.US,D,20201102,000000,45.9133,46.1696,45.2933,45.9133,132081,0
+PTH.US,D,20201103,000000,46.3,47.4433,46.3,47.27,84516,0
+PTH.US,D,20201104,000000,48.07,49.7933,48.07,49.4367,300291,0
+PTH.US,D,20201105,000000,50.3667,50.6667,49.66,50.2633,422814,0
+PTH.US,D,20201106,000000,50.1833,50.7927,49.79,50.3633,63837,0
+PTH.US,D,20201109,000000,51.04,51.05,48.74,48.74,188802,0
+PTH.US,D,20201110,000000,48.8967,48.8967,47.455,48.4767,85257,0
+PTH.US,D,20201111,000000,49.0767,49.5093,48.9267,49.4667,76791,0
+PTH.US,D,20201112,000000,49.6833,50.2589,49.4325,49.73,92421,0
+PTH.US,D,20201113,000000,50.2567,50.4133,49.96,50.1733,70965,0
+PTH.US,D,20201116,000000,50.5833,50.5833,49.5867,49.8833,137844,0
+PTH.US,D,20201117,000000,49.5867,49.5867,48.8667,49.4033,152472,0
+PTH.US,D,20201118,000000,49.7267,49.7597,48.58,48.58,77085,0
+PTH.US,D,20201119,000000,48.5,49.0333,48.5,48.8333,69750,0
+PTH.US,D,20201120,000000,48.7367,49.28,48.56,49,94845,0
+PTH.US,D,20201123,000000,49.5133,49.5133,48.85,49.0533,82989,0
+PTH.US,D,20201124,000000,49.49,49.49,47.8,47.8883,251919,0
+PTH.US,D,20201125,000000,47.8267,48.14,47.7333,47.845,98376,0
+PTH.US,D,20201127,000000,48.0833,49.2833,48.0833,49.2469,44733,0
+PTH.US,D,20201130,000000,49.22,49.8633,48.6467,49.55,126096,0
+PTH.US,D,20201201,000000,50.1433,50.2767,49.83,49.9633,95010,0
+PTH.US,D,20201202,000000,49.76,49.76,49.0963,49.331,89214,0
+PTH.US,D,20201203,000000,49.57,49.7133,49.2764,49.3267,280989,0
+PTH.US,D,20201204,000000,49.4967,50.05,49.4751,49.9833,82338,0
+PTH.US,D,20201207,000000,50.43,51.1567,50.35,50.6167,397677,0
+PTH.US,D,20201208,000000,50.6733,51.5367,50.6413,51.5233,108027,0
+PTH.US,D,20201209,000000,51.82,51.9612,50.26,50.74,275085,0
+PTH.US,D,20201210,000000,50.69,52.59,50.6667,52.5532,112731,0
+PTH.US,D,20201211,000000,52.5933,52.68,51.6417,52.2533,57594,0
+PTH.US,D,20201214,000000,52.9333,53.9567,52.3767,52.3767,129174,0
+PTH.US,D,20201215,000000,52.8967,53.0333,52.0667,52.8933,78708,0
+PTH.US,D,20201216,000000,53.31,53.4067,52.6906,53.0367,75570,0
+PTH.US,D,20201217,000000,53.26,53.47,52.8121,53.47,72783,0
+PTH.US,D,20201218,000000,53.6667,53.7833,53.4067,53.7833,100611,0
+PTH.US,D,20201221,000000,53.3133,54.3667,52.9667,54.3667,114345,0
+PTH.US,D,20201222,000000,54.8767,55.52,54.6939,55.3967,115563,0
+PTH.US,D,20201223,000000,55.7,55.7,54.7733,55.1833,202002,0
+PTH.US,D,20201224,000000,55.1633,55.5083,54.63,54.8123,41280,0
+PTH.US,D,20201228,000000,55.7267,55.7267,54.0363,54.0933,104985,0
+PTH.US,D,20201229,000000,54.4267,54.4267,52.4867,53.3,117837,0
+PTH.US,D,20201230,000000,53.5667,54.031,53.4434,53.64,82314,0
+PTH.US,D,20201231,000000,53.49,53.49,52.4745,53.3567,46509,0
+PTH.US,D,20210104,000000,53.6633,53.9308,52.0433,52.9867,474480,0
+PTH.US,D,20210105,000000,52.8767,53.5328,52.7146,53.1382,88995,0
+PTH.US,D,20210106,000000,52.8133,54.7603,52.8133,54.1367,88500,0
+PTH.US,D,20210107,000000,55.0233,57.2728,55.0067,57.2728,137049,0
+PTH.US,D,20210108,000000,57.7017,59.2666,56.7967,58.245,139308,0
+PTH.US,D,20210111,000000,58.05,58.14,56.6667,57.3933,113913,0
+PTH.US,D,20210112,000000,57.76,57.9967,56.6433,57.3567,92109,0
+PTH.US,D,20210113,000000,57.69,58.3197,57.2702,57.58,177432,0
+PTH.US,D,20210114,000000,58.1467,59.9967,57.9373,59.54,168834,0
+PTH.US,D,20210115,000000,60.0833,60.415,58.2067,58.7933,142740,0
+PTH.US,D,20210119,000000,59.9467,60.39,59.4667,60.34,173229,0
+PTH.US,D,20210120,000000,61.0533,61.1027,59.7276,59.79,388119,0
+PTH.US,D,20210121,000000,60.25,60.25,57.91,57.9833,178962,0
+PTH.US,D,20210122,000000,57.66,58.64,57.2941,58.6233,93753,0
+PTH.US,D,20210125,000000,58.94,59.36,56.9316,58.3733,130095,0
+PTH.US,D,20210126,000000,58.5,58.5,55.5383,55.58,163251,0
+PTH.US,D,20210127,000000,54.8,55.4785,52.1661,53.76,276834,0
+PTH.US,D,20210128,000000,54.09,56.335,54.08,55.6467,134718,0
+PTH.US,D,20210129,000000,56,56.4766,53.7962,55.1867,105462,0
+PTH.US,D,20210201,000000,56.0633,57.7063,55.9861,57.565,199413,0
+PTH.US,D,20210202,000000,58.4133,59.2133,57.5933,58.26,222978,0
+PTH.US,D,20210203,000000,58.9067,59.0667,57.633,57.8767,102591,0
+PTH.US,D,20210204,000000,58.4467,59.0517,57.6667,58.7373,129342,0
+PTH.US,D,20210205,000000,58.6333,59.7317,58.34,59.6876,112386,0
+PTH.US,D,20210208,000000,61.1033,62.0067,60.5967,62.0067,168282,0
+PTH.US,D,20210209,000000,62.5033,63.4867,62.0667,62.6667,173760,0
+PTH.US,D,20210210,000000,64.1,64.6551,61.575,62.3833,188100,0
+PTH.US,D,20210211,000000,63.47,63.9692,61.8367,62.7367,189612,0
+PTH.US,D,20210212,000000,62.78,63.3633,61.3297,62.7967,113592,0
+PTH.US,D,20210216,000000,63.5567,63.5567,60.9067,60.9833,243231,0
+PTH.US,D,20210217,000000,61.0667,61.0667,58.4967,60.04,252066,0
+PTH.US,D,20210218,000000,58.7933,59.7783,57.902,59.3233,96456,0
+PTH.US,D,20210219,000000,59.89,61.2633,59.7717,60.11,116064,0
+PTH.US,D,20210222,000000,59.7,59.7,56.9917,57.15,113079,0
+PTH.US,D,20210223,000000,55.7,56.3033,52.2033,55.8267,243237,0
+PTH.US,D,20210224,000000,56.1967,58.0067,55.6567,56.6867,140598,0
+PTH.US,D,20210225,000000,56.6333,56.7247,53.2967,53.7867,155298,0
+PTH.US,D,20210226,000000,53.9133,54.9667,52.73,54.38,137439,0
+PTH.US,D,20210301,000000,55.7333,56.995,55.6905,56.59,965811,0
+PTH.US,D,20210302,000000,56.44,56.6667,55,55.0867,233613,0
+PTH.US,D,20210303,000000,55.14,55.14,51.7437,51.79,424332,0
+PTH.US,D,20210304,000000,52,52.96,49.2,50.0867,336087,0
+PTH.US,D,20210305,000000,50.9833,51.0579,46.8733,50.75,376410,0
+PTH.US,D,20210308,000000,50.86,52.0533,48.8533,49.1,805845,0
+PTH.US,D,20210309,000000,50.68,53.4,50.68,52.7767,203343,0
+PTH.US,D,20210310,000000,53.8567,55.12,52.9233,52.9667,206772,0
+PTH.US,D,20210311,000000,54.3233,55.5867,54.26,55.55,135342,0
+PTH.US,D,20210312,000000,54.64,54.9167,53.48,54.9167,79653,0
+PTH.US,D,20210315,000000,55.1067,55.9367,54.8866,55.7533,77169,0
+PTH.US,D,20210316,000000,56.3767,56.57,53.7509,54.7467,103935,0
+PTH.US,D,20210317,000000,54.01,56.42,53.3333,55.7833,116736,0
+PTH.US,D,20210318,000000,55.14,55.2,53.0233,53.0767,92211,0
+PTH.US,D,20210319,000000,53.2767,54.8367,53.1204,54.7133,110418,0
+PTH.US,D,20210322,000000,54.8967,56.056,54.3955,55.51,71562,0
+PTH.US,D,20210323,000000,55.2633,55.2633,53.2467,53.58,188661,0
+PTH.US,D,20210324,000000,53.9033,53.995,50.8234,50.8733,146127,0
+PTH.US,D,20210325,000000,49.61,51.4,49.1737,51.3367,133095,0
+PTH.US,D,20210326,000000,51.3367,51.58,49.358,50.6867,299361,0
+PTH.US,D,20210329,000000,50.48,50.48,49.102,49.4033,93135,0
+PTH.US,D,20210330,000000,49.1367,50.38,48.5867,50.0167,834585,0
+PTH.US,D,20210331,000000,50.3767,52.73,50.3767,52.3467,1108569,0
+PTH.US,D,20210401,000000,53.08,53.2557,52.4067,53.0033,229686,0
+PTH.US,D,20210405,000000,53.6267,53.6467,52.9142,53.2233,69801,0
+PTH.US,D,20210406,000000,53.0933,53.4339,52.6333,52.7567,87303,0
+PTH.US,D,20210407,000000,52.7,52.7,51.75,51.8467,52503,0
+PTH.US,D,20210408,000000,52.0967,52.6956,51.8467,52.255,59346,0
+PTH.US,D,20210409,000000,52.0133,52.3967,51.61,51.9967,102375,0
+PTH.US,D,20210412,000000,51.7633,51.7633,50.4133,50.4133,74553,0
+PTH.US,D,20210413,000000,50.63,51.0024,50.2134,50.7367,80565,0
+PTH.US,D,20210414,000000,50.73,51.9033,50.58,50.77,249384,0
+PTH.US,D,20210415,000000,51.09,51.2533,50.7317,51.1767,39999,0
+PTH.US,D,20210416,000000,50.9133,50.9133,50.1067,50.8767,49623,0
+PTH.US,D,20210419,000000,50.35,50.6467,49.2467,49.6,79542,0
+PTH.US,D,20210420,000000,49.5967,49.7317,48.3233,48.8833,144618,0
+PTH.US,D,20210421,000000,48.7133,51.1333,48.7133,51.09,58074,0
+PTH.US,D,20210422,000000,51.17,52.2067,50.7,51.1867,53112,0
+PTH.US,D,20210423,000000,51.3067,52.195,51.165,51.979,54579,0
+PTH.US,D,20210426,000000,52.1367,53.4893,51.9197,53.4667,61572,0
+PTH.US,D,20210427,000000,53.5767,53.5767,52.7393,52.9367,64917,0
+PTH.US,D,20210428,000000,52.94,53.3633,52.1967,53.14,53838,0
+PTH.US,D,20210429,000000,53.4667,53.4667,52.0724,52.55,43401,0
+PTH.US,D,20210430,000000,52.26,52.8195,51.8333,52.05,95304,0
+PTH.US,D,20210503,000000,52.63,52.63,51.6667,51.7467,73815,0
+PTH.US,D,20210504,000000,51.39,51.39,49.785,50.4,82335,0
+PTH.US,D,20210505,000000,50.8233,50.8233,49.8933,50.01,53739,0
+PTH.US,D,20210506,000000,49.66,49.66,48.1547,49.3233,241161,0
+PTH.US,D,20210507,000000,49.4633,50.6117,49.4633,49.9667,59256,0
+PTH.US,D,20210510,000000,49.8467,49.8467,47.8633,47.8633,172491,0
+PTH.US,D,20210511,000000,46.14,48.21,45.91,47.9633,173577,0
+PTH.US,D,20210512,000000,47.2633,48.4067,47.1827,47.32,74655,0
+PTH.US,D,20210513,000000,47.5233,48.1997,46.44,47.0601,79743,0
+PTH.US,D,20210514,000000,47.64,48.8267,47.3967,48.7017,178560,0
+PTH.US,D,20210517,000000,48.3667,49.0167,48.3667,48.7644,239724,0
+PTH.US,D,20210518,000000,49.0067,49.6286,48.8967,48.9833,41550,0
+PTH.US,D,20210519,000000,47.79,48.8833,47.64,48.7034,29217,0
+PTH.US,D,20210520,000000,48.9933,49.7,48.9933,49.6329,62403,0
+PTH.US,D,20210521,000000,50,50.353,49.5633,49.6,26004,0
+PTH.US,D,20210524,000000,49.7667,50.2367,49.4733,49.5933,154089,0
+PTH.US,D,20210525,000000,49.8533,49.9933,49.41,49.5,31905,0
+PTH.US,D,20210526,000000,49.71,51.05,49.71,50.8433,124563,0
+PTH.US,D,20210527,000000,51.2067,51.73,51.1233,51.6367,43017,0
+PTH.US,D,20210528,000000,52.0867,52.3033,51.6433,51.6433,29247,0
+PTH.US,D,20210601,000000,51.9367,52.1033,51.3896,51.8567,32376,0
+PTH.US,D,20210602,000000,51.89,51.89,51.5407,51.7567,29721,0
+PTH.US,D,20210603,000000,51.4967,51.9137,51.165,51.71,37929,0
+PTH.US,D,20210604,000000,52.13,52.86,52.1267,52.6533,37635,0
+PTH.US,D,20210607,000000,52.9733,54.9733,52.9733,54.6671,89595,0
+PTH.US,D,20210608,000000,55.3267,55.3833,53.62,54.8133,53730,0
+PTH.US,D,20210609,000000,55.1033,55.1683,54.3097,54.3167,44349,0
+PTH.US,D,20210610,000000,54.6467,55.5233,54.6,55.2767,59964,0
+PTH.US,D,20210611,000000,55.2167,55.2167,54.39,54.6933,25050,0
+PTH.US,D,20210614,000000,54.8867,55.53,54.8867,55.45,42786,0
+PTH.US,D,20210615,000000,55.49,55.49,54.2267,54.4633,50985,0
+PTH.US,D,20210616,000000,54.4267,55.31,54.1467,55.1667,177375,0
+PTH.US,D,20210617,000000,55.0133,55.68,55.0133,55.35,36072,0
+PTH.US,D,20210618,000000,54.7633,55.5033,54.2367,54.6667,61035,0
+PTH.US,D,20210621,000000,54.8533,55.545,54.8533,55.37,27933,0
+PTH.US,D,20210622,000000,55.21,55.38,54.9572,55.38,579861,0
+PTH.US,D,20210623,000000,55.57,55.8433,55.4833,55.6833,22962,0
+PTH.US,D,20210624,000000,56.1267,56.22,55.7893,55.8967,184743,0
+PTH.US,D,20210625,000000,56.0133,56.3833,55.955,56.32,30597,0
+PTH.US,D,20210628,000000,56.9,57.2248,56.6434,56.8567,34020,0
+PTH.US,D,20210629,000000,56.6367,56.645,55.6567,55.6833,35634,0
+PTH.US,D,20210630,000000,55.6433,55.6433,55.07,55.4333,70257,0
+PTH.US,D,20210701,000000,55.43,56.02,55.25,55.98,46227,0
+PTH.US,D,20210702,000000,56.1733,56.1733,55.0667,55.5133,18525,0
+PTH.US,D,20210706,000000,55.3767,55.576,54.8533,55.4867,55989,0
+PTH.US,D,20210707,000000,55.8333,55.8333,54.5483,55.11,39495,0
+PTH.US,D,20210708,000000,53.8567,55.4633,53.53,55.46,52635,0
+PTH.US,D,20210709,000000,55.7333,56.5276,55.7333,56.0667,50451,0
+PTH.US,D,20210712,000000,56.3233,56.4662,56.0233,56.2233,23673,0
+PTH.US,D,20210713,000000,56.2833,56.2833,55.5667,55.5667,20055,0
+PTH.US,D,20210714,000000,56.06,56.06,54.4667,54.4667,81024,0
+PTH.US,D,20210715,000000,54.35,54.35,53.3467,53.82,94614,0
+PTH.US,D,20210716,000000,54.28,54.4044,53.6333,53.7833,26265,0
+PTH.US,D,20210719,000000,52.7733,54.1083,52.6733,53.6333,192042,0
+PTH.US,D,20210720,000000,53.9133,55.3897,53.9133,55.03,30744,0
+PTH.US,D,20210721,000000,55.1833,56.4933,54.7683,56.4933,45312,0
+PTH.US,D,20210722,000000,56.4133,56.6667,56.1133,56.3633,49707,0
+PTH.US,D,20210723,000000,56.7867,57.0167,56.3568,56.96,17715,0
+PTH.US,D,20210726,000000,56.9467,56.9467,55.8091,56.1367,37374,0
+PTH.US,D,20210727,000000,55.9767,55.9767,54.6944,55.51,45459,0
+PTH.US,D,20210728,000000,55.71,57.1661,55.71,56.7733,30696,0
+PTH.US,D,20210729,000000,57.0633,57.21,56.215,56.25,23070,0
+PTH.US,D,20210730,000000,55.53,56.0683,55.09,55.1867,18723,0
+PTH.US,D,20210802,000000,55.4333,55.6933,55.2734,55.2734,27894,0
+PTH.US,D,20210803,000000,55.3733,55.805,54.52,55.7567,23739,0
+PTH.US,D,20210804,000000,55.8167,56.6667,55.72,56.2133,47988,0
+PTH.US,D,20210805,000000,56.22,57.6019,56.1152,57.5667,59949,0
+PTH.US,D,20210806,000000,57.3733,57.3733,56.1483,57.0067,62292,0
+PTH.US,D,20210809,000000,57.2333,57.92,56.9667,57.6933,21102,0
+PTH.US,D,20210810,000000,57.9733,57.9733,56.1119,56.13,27009,0
+PTH.US,D,20210811,000000,56.1133,56.2246,54.043,54.5367,45840,0
+PTH.US,D,20210812,000000,54.6933,55.4383,54.6933,55.29,87051,0
+PTH.US,D,20210813,000000,55.6267,55.6267,55.1753,55.2033,13602,0
+PTH.US,D,20210816,000000,54.77,54.9567,53.8762,54.7733,27000,0
+PTH.US,D,20210817,000000,54.1133,54.8792,53.9817,54.7967,40092,0
+PTH.US,D,20210818,000000,54.73,55.101,54.2167,54.25,24930,0
+PTH.US,D,20210819,000000,53.74,54.3333,53.54,53.6067,45102,0
+PTH.US,D,20210820,000000,53.58,54.582,53.58,54.5633,65808,0
+PTH.US,D,20210823,000000,55.1,56.1167,55.1,56.0167,36459,0
+PTH.US,D,20210824,000000,56.26,56.6,55.8633,56.5467,199938,0
+PTH.US,D,20210825,000000,56.02,56.5733,56.02,56.31,38295,0
+PTH.US,D,20210826,000000,56.2533,56.6413,55.5923,55.8333,26376,0
+PTH.US,D,20210827,000000,55.7867,56.64,55.7867,56.36,21528,0
+PTH.US,D,20210830,000000,56.2,56.7117,56.1964,56.5767,19218,0
+PTH.US,D,20210831,000000,56.6933,56.85,56.5033,56.65,27708,0
+PTH.US,D,20210901,000000,56.7717,57.5177,56.5415,57.4633,36456,0
+PTH.US,D,20210902,000000,57.6733,58.4533,57.6733,58.44,37206,0
+PTH.US,D,20210903,000000,58.3333,58.42,57.97,58.42,79626,0
+PTH.US,D,20210907,000000,58.48,58.5311,58.2267,58.4633,21846,0
+PTH.US,D,20210908,000000,58.1933,58.1933,57.5833,57.77,24498,0
+PTH.US,D,20210909,000000,57.73,58.6167,57.73,58.0533,19830,0
+PTH.US,D,20210910,000000,58.4367,58.4483,57.58,57.66,82854,0
+PTH.US,D,20210913,000000,57.9367,57.9367,55.8433,56.1,151854,0
+PTH.US,D,20210914,000000,56.3767,57.0733,55.8767,56.09,124359,0
+PTH.US,D,20210915,000000,56,56.4613,56,56.4067,17595,0
+PTH.US,D,20210916,000000,56.2467,56.9433,56.22,56.8433,30750,0
+PTH.US,D,20210917,000000,56.8333,57.1433,56.4733,57.1433,61407,0
+PTH.US,D,20210920,000000,55.9733,56.3646,55,55.41,37020,0
+PTH.US,D,20210921,000000,55.6767,56.4811,55.6767,56.3667,84888,0
+PTH.US,D,20210922,000000,56.59,57.2479,56.1533,57.0533,57267,0
+PTH.US,D,20210923,000000,57.27,58.3233,57.27,58.1933,203088,0
+PTH.US,D,20210924,000000,57.5077,57.5077,56.8304,57.0333,28539,0
+PTH.US,D,20210927,000000,56.72,56.72,55.9767,56.24,143808,0
+PTH.US,D,20210928,000000,55.5433,55.5433,53.9067,54.0033,141267,0
+PTH.US,D,20210929,000000,54.4167,54.4167,53.53,53.5433,32247,0
+PTH.US,D,20210930,000000,54.18,54.2947,53.5933,53.67,81642,0
+PTH.US,D,20211001,000000,53.81,53.8733,52.2767,53.6867,39030,0
+PTH.US,D,20211004,000000,53.3667,53.3667,52.31,52.6226,38460,0
+PTH.US,D,20211005,000000,52.74,53.6667,52.74,53.1734,27549,0
+PTH.US,D,20211006,000000,52.63,53.0067,52.22,52.86,53955,0
+PTH.US,D,20211007,000000,53.3733,53.9133,53.3333,53.4133,36144,0
+PTH.US,D,20211008,000000,53.5,53.5,52.3767,52.3767,19158,0
+PTH.US,D,20211011,000000,52.2467,52.2953,51.68,51.68,71430,0
+PTH.US,D,20211012,000000,51.7667,52.0767,51.4133,51.5567,142599,0
+PTH.US,D,20211013,000000,51.7333,51.84,51.2767,51.38,20472,0
+PTH.US,D,20211014,000000,51.96,52.23,51.9436,52.0767,26790,0
+PTH.US,D,20211015,000000,52.3,52.37,51.84,51.84,33585,0
+PTH.US,D,20211018,000000,51.53,51.9567,51.53,51.7833,28998,0
+PTH.US,D,20211019,000000,51.7933,52.9733,51.7933,52.3,129012,0
+PTH.US,D,20211020,000000,52.41,52.8067,52.41,52.6067,36738,0
+PTH.US,D,20211021,000000,52.52,53.26,52.52,53.26,52323,0
+PTH.US,D,20211022,000000,53.2467,53.3333,52.9267,53.3067,28200,0
+PTH.US,D,20211025,000000,53.1667,53.7267,53.1667,53.36,50769,0
+PTH.US,D,20211026,000000,53.4667,53.8033,52.9841,53.5333,31629,0
+PTH.US,D,20211027,000000,53.47,53.5233,52.8833,53.3556,26226,0
+PTH.US,D,20211028,000000,53.1967,54.3133,53.1967,54.3133,36786,0
+PTH.US,D,20211029,000000,54.1167,54.5167,53.9783,54.4833,118794,0
+PTH.US,D,20211101,000000,54.7333,55.15,54.7333,55.0433,24681,0
+PTH.US,D,20211102,000000,54.8967,55.1533,54.5133,55.1267,22650,0
+PTH.US,D,20211103,000000,55.1267,55.1967,54.4967,55.1967,22995,0
+PTH.US,D,20211104,000000,55.4833,55.4833,54.3367,54.7933,24201,0
+PTH.US,D,20211105,000000,54.32,55.0983,53.9492,54.5441,23025,0
+PTH.US,D,20211108,000000,54.6633,55.1415,54.6633,54.9382,32799,0
+PTH.US,D,20211109,000000,54.8533,54.886,54.4433,54.7733,48654,0
+PTH.US,D,20211110,000000,54.61,54.78,53.6033,53.81,67284,0
+PTH.US,D,20211111,000000,53.8967,54.1067,53.665,54.0067,37779,0
+PTH.US,D,20211112,000000,54.0133,54.2533,53.8833,54.2533,20520,0
+PTH.US,D,20211115,000000,54.5233,54.5233,53.95,53.96,57306,0
+PTH.US,D,20211116,000000,53.8767,54.9,53.6333,54.6536,49809,0
+PTH.US,D,20211117,000000,54.53,54.6867,54.3533,54.6336,10350,0
+PTH.US,D,20211118,000000,54.36,54.36,53.7195,53.7967,21711,0
+PTH.US,D,20211119,000000,54.15,54.33,53.8133,53.8133,33249,0
+PTH.US,D,20211122,000000,53.9333,53.9333,52.1267,52.1467,71394,0
+PTH.US,D,20211123,000000,51.7667,52.2163,50.4567,51.16,38355,0
+PTH.US,D,20211124,000000,50.9833,51.5267,50.7167,51.5267,51582,0
+PTH.US,D,20211126,000000,51.13,51.8986,50.7083,50.8433,19506,0
+PTH.US,D,20211129,000000,51.1933,51.5456,50.5867,50.5933,38589,0
+PTH.US,D,20211130,000000,50.35,50.85,49.6967,49.9067,201342,0
+PTH.US,D,20211201,000000,50.4267,50.4267,48.8133,48.8133,45246,0
+PTH.US,D,20211202,000000,48.8333,49.6667,48.4498,49.4833,43419,0
+PTH.US,D,20211203,000000,49.57,49.57,47.4561,47.8967,46143,0
+PTH.US,D,20211206,000000,47.9633,48.03,47.015,47.9267,51825,0
+PTH.US,D,20211207,000000,48.52,50.19,48.52,49.86,21531,0
+PTH.US,D,20211208,000000,50.0667,50.8717,49.7418,50.82,57159,0
+PTH.US,D,20211209,000000,50.66,51.0433,49.53,49.5667,27270,0
+PTH.US,D,20211210,000000,49.7867,49.7867,49.0633,49.0633,34554,0
+PTH.US,D,20211213,000000,48.97,49.6367,48.97,49.5312,31665,0
+PTH.US,D,20211214,000000,48.78,48.78,47.65,48.0967,41247,0
+PTH.US,D,20211215,000000,48.08,49.5583,47.8067,49.4833,40104,0
+PTH.US,D,20211216,000000,49.8333,49.8833,48.3333,48.5467,49548,0
+PTH.US,D,20211217,000000,48.1933,49.7716,47.99,49.5233,30558,0
+PTH.US,D,20211220,000000,48.91,49.2059,48.32,49.0133,32379,0
+PTH.US,D,20211221,000000,49.3333,50.2816,49.2433,49.9928,29622,0
+PTH.US,D,20211222,000000,50.0567,51.06,50.0567,51.0367,25101,0
+PTH.US,D,20211223,000000,51.0367,51.57,51.0367,51.4333,25449,0
+PTH.US,D,20211227,000000,51.51,51.57,51.1,51.54,36687,0
+PTH.US,D,20211228,000000,51.6333,51.7167,50.7267,50.7267,50373,0
+PTH.US,D,20211229,000000,50.8167,51.1889,50.79,51.1267,22638,0
+PTH.US,D,20211230,000000,51.03,51.96,51.03,51.4633,242001,0
+PTH.US,D,20211231,000000,51.3933,52.1133,51.3933,51.65,36762,0
+PTH.US,D,20220103,000000,51.6367,51.6367,50.0588,50.57,47598,0
+PTH.US,D,20220104,000000,50.2567,50.27,48.4628,48.8233,57492,0
+PTH.US,D,20220105,000000,48.64,49.0133,47.1367,47.21,69624,0
+PTH.US,D,20220106,000000,47.11,47.3233,46.5061,46.7233,46986,0
+PTH.US,D,20220107,000000,46.5867,46.5967,45.5867,45.5867,58653,0
+PTH.US,D,20220110,000000,45.0333,45.8033,44.7633,45.7633,61434,0
+PTH.US,D,20220111,000000,45.7667,46.23,45.18,46.23,70251,0
+PTH.US,D,20220112,000000,46.26,46.4033,45.84,45.99,31320,0
+PTH.US,D,20220113,000000,45.9633,45.9633,44.6948,44.7164,33825,0
+PTH.US,D,20220114,000000,44.3267,44.5667,43.765,44.49,50058,0
+PTH.US,D,20220118,000000,43.7133,43.7133,43.0967,43.1433,196332,0
+PTH.US,D,20220119,000000,43.4567,43.6866,42.7367,42.7467,49599,0
+PTH.US,D,20220120,000000,42.9667,43.6733,42.4933,42.5767,34329,0
+PTH.US,D,20220121,000000,42.2733,42.55,41.7656,41.8067,49527,0
+PTH.US,D,20220124,000000,41.0567,42.35,40.1524,42.3267,81405,0
+PTH.US,D,20220125,000000,41.65,41.8137,41.0467,41.46,73629,0
+PTH.US,D,20220126,000000,41.9267,42.4733,40.931,41.2,67593,0
+PTH.US,D,20220127,000000,41.17,41.42,40.5967,40.63,53787,0
+PTH.US,D,20220128,000000,40.62,42.0133,40.3467,41.9733,127071,0
+PTH.US,D,20220131,000000,41.9067,43.07,41.9067,43.07,29133,0
+PTH.US,D,20220201,000000,43.3433,43.51,42.7733,43.5033,36258,0
+PTH.US,D,20220202,000000,43.7333,44.1667,43.551,44.0367,62394,0
+PTH.US,D,20220203,000000,43.4167,43.85,43.4167,43.6136,27471,0
+PTH.US,D,20220204,000000,43.34,43.885,42.9386,43.5133,33870,0
+PTH.US,D,20220207,000000,43.48,43.7067,43.3767,43.4433,39195,0
+PTH.US,D,20220208,000000,43.3133,43.98,43.1183,43.9233,46404,0
+PTH.US,D,20220209,000000,44.3067,45.07,44.3067,45.0633,109107,0
+PTH.US,D,20220210,000000,44.1667,45.5366,44.1667,44.6,39075,0
+PTH.US,D,20220211,000000,44.43,44.8833,43.7623,43.8967,34965,0
+PTH.US,D,20220214,000000,43.6967,43.795,43.1398,43.39,41328,0
+PTH.US,D,20220215,000000,43.8133,44.0156,43.36,43.7033,53223,0
+PTH.US,D,20220216,000000,43.21,43.3549,42.5567,43.1767,48630,0
+PTH.US,D,20220217,000000,42.85,42.92,42.2733,42.2867,32757,0
+PTH.US,D,20220218,000000,42.3367,42.5467,41.77,41.8933,44358,0
+PTH.US,D,20220222,000000,41.6067,42.0833,41.32,41.51,36369,0
+PTH.US,D,20220223,000000,41.7833,41.7833,40.75,40.75,51423,0
+PTH.US,D,20220224,000000,39.85,42.2844,39.85,42.27,35652,0
+PTH.US,D,20220225,000000,42.35,43.4446,42.35,43.4446,32427,0
+PTH.US,D,20220228,000000,42.9833,43.2,42.8381,43.1333,25038,0
+PTH.US,D,20220301,000000,43.3226,43.5357,43.0565,43.23,22224,0
+PTH.US,D,20220302,000000,43.4167,44.0333,43.4167,43.8033,43011,0
+PTH.US,D,20220303,000000,44,44.107,43.4067,43.6433,59586,0
+PTH.US,D,20220304,000000,43.3167,43.4533,42.9388,43.44,19803,0
+PTH.US,D,20220307,000000,43.26,43.26,42.26,42.3671,24444,0
+PTH.US,D,20220308,000000,42.1333,42.53,41.5083,41.58,51057,0
+PTH.US,D,20220309,000000,42.4267,43.3071,42.4267,43.17,35271,0
+PTH.US,D,20220310,000000,42.51,42.9,42.39,42.8333,27033,0
+PTH.US,D,20220311,000000,43.0367,43.0367,42.03,42.03,26832,0
+PTH.US,D,20220314,000000,42.0467,42.7025,41.454,41.59,30321,0
+PTH.US,D,20220315,000000,41.8133,42.5833,41.8133,42.5833,22554,0
+PTH.US,D,20220316,000000,42.8933,43.7133,42.8933,43.7133,21123,0
+PTH.US,D,20220317,000000,43.9268,44.6133,43.9268,44.5767,67095,0
+PTH.US,D,20220318,000000,44.9367,45.15,44.7833,45.15,19455,0
+PTH.US,D,20220321,000000,44.89,45.0033,44.4433,44.6433,21546,0
+PTH.US,D,20220322,000000,45,45.2467,44.9822,45.2467,14838,0
+PTH.US,D,20220323,000000,44.89,44.89,44.1933,44.1933,10620,0
+PTH.US,D,20220324,000000,44.25,44.6267,44.1209,44.5933,20406,0
+PTH.US,D,20220325,000000,44.7967,44.7967,44.29,44.4033,47511,0
+PTH.US,D,20220328,000000,44.3567,44.74,44.17,44.74,47757,0
+PTH.US,D,20220329,000000,45.0867,45.6143,45.0867,45.5533,37992,0
+PTH.US,D,20220330,000000,45.3967,45.5867,45.0613,45.0767,38211,0
+PTH.US,D,20220331,000000,45.0533,45.5033,44.7533,44.8533,26340,0
+PTH.US,D,20220401,000000,45.1332,45.4271,44.9067,45.3779,21963,0
+PTH.US,D,20220404,000000,45.2567,45.46,45.1267,45.27,33849,0
+PTH.US,D,20220405,000000,45.2133,45.6867,44.9867,45.0567,43800,0
+PTH.US,D,20220406,000000,44.6992,45.5233,44.6992,45.5233,27624,0
+PTH.US,D,20220407,000000,45.5,46.1767,45.5,46.0067,72363,0
+PTH.US,D,20220408,000000,46.0567,46.4001,45.8901,46.4001,15984,0
+PTH.US,D,20220411,000000,45.4392,45.44,44.9167,44.9167,45822,0
+PTH.US,D,20220412,000000,45.0367,45.3555,44.4433,44.6177,117810,0
+PTH.US,D,20220413,000000,44.61,45.1494,44.6067,45.1494,15897,0
+PTH.US,D,20220414,000000,45.19,45.2683,44.6867,44.6867,32121,0
+PTH.US,D,20220418,000000,44.6667,44.6667,43.78,43.84,17286,0
+PTH.US,D,20220419,000000,44.415,44.5163,44.2682,44.3767,20226,0
+PTH.US,D,20220420,000000,44.6033,45.3833,44.6033,45.2867,18216,0
+PTH.US,D,20220421,000000,45.4733,45.4733,44.16,44.16,13017,0
+PTH.US,D,20220422,000000,43.6933,43.6933,41.92,41.94,16752,0
+PTH.US,D,20220425,000000,41.56,42.31,41.3933,42.31,19755,0
+PTH.US,D,20220426,000000,41.88,41.8867,41.0267,41.0433,15735,0
+PTH.US,D,20220427,000000,41.0433,41.46,40.8591,41.01,43533,0
+PTH.US,D,20220428,000000,40.7267,41.3067,40.3133,41.1667,35766,0
+PTH.US,D,20220429,000000,40.9767,41.3503,40.4533,40.49,31674,0
+PTH.US,D,20220502,000000,40.5167,40.8633,39.8733,40.5633,49002,0
+PTH.US,D,20220503,000000,40.8167,41.05,40.5746,40.85,24126,0
+PTH.US,D,20220504,000000,40.69,41.5833,39.9933,41.52,59343,0
+PTH.US,D,20220505,000000,41.2833,41.2833,39.9433,40.23,71106,0
+PTH.US,D,20220506,000000,40.2067,40.2067,39.4233,39.6033,47502,0
+PTH.US,D,20220509,000000,39.0433,39.0433,37.4233,37.44,68619,0
+PTH.US,D,20220510,000000,38.0433,38.3333,37.3967,38.1133,54756,0
+PTH.US,D,20220511,000000,37.78,38.6633,37.0667,37.1133,132339,0
+PTH.US,D,20220512,000000,36.71,37.78,36.71,37.68,473337,0
+PTH.US,D,20220513,000000,38.02,39.1133,38.02,38.8467,83373,0
+PTH.US,D,20220516,000000,38.7333,39.297,38.5867,39.1133,61716,0
+PTH.US,D,20220517,000000,39.6433,39.87,39.3453,39.87,42360,0
+PTH.US,D,20220518,000000,39.4633,39.4633,38.22,38.3933,52134,0
+PTH.US,D,20220519,000000,38.03,38.8616,38.03,38.6,55623,0
+PTH.US,D,20220520,000000,38.86,38.99,37.9217,38.9333,49047,0
+PTH.US,D,20220523,000000,39.1667,39.4362,38.868,39.2533,39894,0
+PTH.US,D,20220524,000000,38.83,38.8367,38.4938,38.8367,27789,0
+PTH.US,D,20220525,000000,38.6467,39.0267,38.6467,39.0267,20928,0
+PTH.US,D,20220526,000000,39.08,39.4767,39.08,39.28,21900,0
+PTH.US,D,20220527,000000,39.9267,40.4267,39.9267,40.4267,20511,0
+PTH.US,D,20220531,000000,40.1633,40.1633,39.65,39.69,33768,0
+PTH.US,D,20220601,000000,39.82,40.0579,38.6703,39.15,27252,0
+PTH.US,D,20220602,000000,39.1833,40.02,39.1833,40.02,12573,0
+PTH.US,D,20220603,000000,39.6667,40.05,39.64,39.78,21129,0
+PTH.US,D,20220606,000000,40.3033,40.3033,39.3833,39.4767,80169,0
+PTH.US,D,20220607,000000,39.1767,40.231,39.1767,40.21,12234,0
+PTH.US,D,20220608,000000,40.1067,40.41,39.85,39.9367,20316,0
+PTH.US,D,20220609,000000,39.4006,39.5133,38.7167,38.7167,18087,0
+PTH.US,D,20220610,000000,37.9867,37.9867,37.634,37.7933,27771,0
+PTH.US,D,20220613,000000,36.7233,36.7233,35.9733,36.08,37296,0
+PTH.US,D,20220614,000000,36.2267,36.2267,35.5533,35.89,28710,0
+PTH.US,D,20220615,000000,36.19,36.9765,36.12,36.5733,23955,0
+PTH.US,D,20220616,000000,35.5433,35.7267,35.3067,35.68,31773,0
+PTH.US,D,20220617,000000,35.94,36.3633,35.94,36.0233,11961,0
+PTH.US,D,20220621,000000,36.3133,36.7615,36.3133,36.48,17508,0
+PTH.US,D,20220622,000000,35.9833,37.26,35.9833,36.9633,18237,0
+PTH.US,D,20220623,000000,37.4633,37.9633,37.2967,37.96,22764,0
+PTH.US,D,20220624,000000,38.3033,38.5,38.12,38.4767,19821,0
+PTH.US,D,20220627,000000,38.5633,38.94,38.5133,38.77,11718,0
+PTH.US,D,20220628,000000,39.0967,39.1223,38.09,38.1467,8064,0
+PTH.US,D,20220629,000000,38.2667,38.5504,38.0367,38.5,11115,0
+PTH.US,D,20220630,000000,37.8759,38.5567,37.804,38.2533,18720,0
+PTH.US,D,20220701,000000,37.9633,38.7867,37.79,38.7367,16434,0
+PTH.US,D,20220705,000000,38.1533,39.5833,38.1533,39.5533,41499,0
+PTH.US,D,20220706,000000,40,40.246,39.6733,39.9633,16047,0
+PTH.US,D,20220707,000000,40.3233,40.9833,40.3233,40.6733,84525,0
+PTH.US,D,20220708,000000,40.3333,41.2867,40.3333,41.0967,9480,0
+PTH.US,D,20220711,000000,40.8567,40.8567,40.2667,40.3,19101,0
+PTH.US,D,20220712,000000,40.1933,40.3,39.3567,40.0633,16647,0
+PTH.US,D,20220713,000000,40.2611,40.384,39.9883,40.13,14457,0
+PTH.US,D,20220714,000000,39.7067,40.0967,39.4859,40.0967,8511,0
+PTH.US,D,20220715,000000,40.4033,41.0133,40.3889,41.0133,18033,0
+PTH.US,D,20220718,000000,41.3633,41.4633,40.05,40.1967,14292,0
+PTH.US,D,20220719,000000,40.7367,41.5867,40.7367,41.5867,10008,0
+PTH.US,D,20220720,000000,41.805,42.0167,41.3275,41.4767,31395,0
+PTH.US,D,20220721,000000,41.4667,41.5033,41.2567,41.5033,9207,0
+PTH.US,D,20220722,000000,41.74,41.74,40.5167,40.55,17697,0
+PTH.US,D,20220725,000000,40.77,40.8967,40.6137,40.8967,8514,0
+PTH.US,D,20220726,000000,40.78,41.4933,40.78,41.1767,9657,0
+PTH.US,D,20220727,000000,40.9745,41.7933,40.9745,41.79,12345,0
+PTH.US,D,20220728,000000,41.76,41.965,41.155,41.7967,57951,0
+PTH.US,D,20220729,000000,41.8633,41.8633,41.2978,41.6233,115731,0
+PTH.US,D,20220801,000000,41.4167,41.5867,40.94,40.94,11151,0
+PTH.US,D,20220802,000000,40.8933,41.6417,40.8933,41.4367,10917,0
+PTH.US,D,20220803,000000,41.9133,42.2733,41.8833,41.8933,51522,0
+PTH.US,D,20220804,000000,41.9377,42.62,41.9033,42.4767,28572,0
+PTH.US,D,20220805,000000,42.705,43.5133,42.705,43.38,4839,0
+PTH.US,D,20220808,000000,43.3696,43.7899,43.09,43.4667,27681,0
+PTH.US,D,20220809,000000,43.1933,43.4875,42.6903,42.8433,24081,0
+PTH.US,D,20220810,000000,43.5833,43.9533,43.225,43.9533,14262,0
+PTH.US,D,20220811,000000,44.6883,44.6883,43.78,43.78,9177,0
+PTH.US,D,20220812,000000,44.0267,44.68,43.977,44.63,24954,0
+PTH.US,D,20220815,000000,44.5367,45.08,44.53,45.0133,16725,0
+PTH.US,D,20220816,000000,44.7733,44.96,44.6678,44.79,8118,0
+PTH.US,D,20220817,000000,44.4567,44.9767,44.4567,44.66,30417,0
+PTH.US,D,20220818,000000,44.1702,44.2217,43.7722,44.1667,20298,0
+PTH.US,D,20220819,000000,43.7167,44.0967,43.7167,43.9267,13221,0
+PTH.US,D,20220822,000000,43.5633,44.1193,43.5633,43.7267,10620,0
+PTH.US,D,20220823,000000,43.6667,44.28,43.6667,44.19,12552,0
+PTH.US,D,20220824,000000,44.22,44.7033,44.22,44.5167,33399,0
+PTH.US,D,20220825,000000,44.4942,44.5535,44.357,44.53,6549,0
+PTH.US,D,20220826,000000,44.5,44.5,43.1867,43.2733,12096,0
+PTH.US,D,20220829,000000,42.7967,43.45,42.7933,43.1633,9063,0
+PTH.US,D,20220830,000000,42.92,42.92,42.3333,42.5667,11994,0
+PTH.US,D,20220831,000000,42.875,43.06,42.8567,42.9967,6060,0
+PTH.US,D,20220901,000000,42.6433,43.4833,42.39,43.45,20880,0
+PTH.US,D,20220902,000000,42.6367,42.7267,42.6367,42.7267,12660,0
+PTH.US,D,20220906,000000,42.77,43.0333,42.14,42.2333,25398,0
+PTH.US,D,20220907,000000,42.3233,43.5167,42.3233,43.5167,43878,0
+PTH.US,D,20220908,000000,42.9967,44.5286,42.9967,44.5033,60597,0
+PTH.US,D,20220909,000000,44.8633,45.05,44.7667,44.8333,36999,0
+PTH.US,D,20220912,000000,45.02,45.4133,44.9903,45.35,23232,0
+PTH.US,D,20220913,000000,44.6067,44.6067,43.86,43.8767,10503,0
+PTH.US,D,20220914,000000,43.8633,44.5633,43.7533,44.15,42054,0
+PTH.US,D,20220915,000000,44.1767,44.2367,43.6783,43.76,17661,0
+PTH.US,D,20220916,000000,43.1833,43.1833,42.3833,42.7767,58392,0
+PTH.US,D,20220919,000000,42.36,42.36,41.5233,42.1967,55149,0
+PTH.US,D,20220920,000000,41.88,42.08,41.5083,41.9533,29064,0
+PTH.US,D,20220921,000000,41.8263,41.857,40.6933,40.76,27768,0
+PTH.US,D,20220922,000000,40.54,40.5467,40.0967,40.37,11451,0
+PTH.US,D,20220923,000000,39.8533,39.8533,38.98,39.5,45084,0
+PTH.US,D,20220926,000000,39.2933,39.6467,39.1133,39.1867,25359,0
+PTH.US,D,20220927,000000,39.5967,40.125,39.2867,39.5633,51384,0
+PTH.US,D,20220928,000000,39.9633,41.02,39.9592,40.83,41043,0
+PTH.US,D,20220929,000000,39.85,40.21,39.85,40.21,9477,0
+PTH.US,D,20220930,000000,40.214,40.8233,40.214,40.4033,8238,0
+PTH.US,D,20221003,000000,40.87,40.9512,40.0933,40.77,13374,0
+PTH.US,D,20221004,000000,41.46,42.04,41.46,42.04,13242,0
+PTH.US,D,20221005,000000,41.3533,42.0238,41.1993,41.9933,27984,0
+PTH.US,D,20221006,000000,41.74,42.4067,41.74,42.18,30825,0
+PTH.US,D,20221007,000000,41.6233,41.6233,40.2747,40.3767,30087,0
+PTH.US,D,20221010,000000,40.4933,40.4933,39.6983,39.9267,3270,0
+PTH.US,D,20221011,000000,39.97,40.4292,39.97,40.0583,3402,0
+PTH.US,D,20221012,000000,40.0325,40.2297,39.4867,40.1167,16632,0
+PTH.US,D,20221013,000000,38.9567,40.6667,38.9033,40.61,11586,0
+PTH.US,D,20221014,000000,41.0333,41.0333,39.4233,39.5133,15549,0
+PTH.US,D,20221017,000000,40.1967,40.6933,40.1467,40.5633,12072,0
+PTH.US,D,20221018,000000,41.16,41.5295,40.8295,40.8967,7191,0
+PTH.US,D,20221019,000000,40.3049,40.3049,39.65,39.65,13020,0
+PTH.US,D,20221020,000000,39.6767,40.5333,39.6767,39.7833,6852,0
+PTH.US,D,20221021,000000,39.91,40.4667,39.91,40.4467,6759,0
+PTH.US,D,20221024,000000,40.6533,40.6533,40.1645,40.4633,10107,0
+PTH.US,D,20221025,000000,40.65,41.8333,40.65,41.56,29571,0
+PTH.US,D,20221026,000000,42.4683,42.9,41.8667,41.9267,38286,0
+PTH.US,D,20221027,000000,41.6267,41.7067,41.1667,41.1667,41595,0
+PTH.US,D,20221028,000000,41.1867,42.1467,41.1867,42.1433,10896,0
+PTH.US,D,20221031,000000,42.14,42.2943,41.9533,42.0433,15645,0
+PTH.US,D,20221101,000000,42.41,42.41,41.7867,41.9233,11586,0
+PTH.US,D,20221102,000000,41.4333,41.5433,40.8667,40.8667,4419,0
+PTH.US,D,20221103,000000,40.8667,40.9967,40.59,40.6267,18558,0
+PTH.US,D,20221104,000000,40.97,40.97,39.1667,39.55,9402,0
+PTH.US,D,20221107,000000,39.55,39.8333,39.1267,39.13,14133,0
+PTH.US,D,20221108,000000,39.29,40.06,39.1017,39.59,11184,0
+PTH.US,D,20221109,000000,39.3633,39.3633,38.275,38.28,16215,0
+PTH.US,D,20221110,000000,39.8,40.16,39.5,40.16,33156,0
+PTH.US,D,20221111,000000,40.097,40.1067,39.3581,39.85,27567,0
+PTH.US,D,20221114,000000,39.8567,40.4967,39.8567,40.0533,19425,0
+PTH.US,D,20221115,000000,40.8267,40.8267,40.13,40.2067,8526,0
+PTH.US,D,20221116,000000,39.9267,39.9267,39.1133,39.1733,32952,0
+PTH.US,D,20221117,000000,38.73,38.7633,38.5233,38.7433,11313,0
+PTH.US,D,20221118,000000,39.45,40.0479,39.45,39.7267,16644,0
+PTH.US,D,20221121,000000,39.5967,39.5967,39.21,39.21,10224,0
+PTH.US,D,20221122,000000,38.92,39.8567,38.92,39.8167,9018,0
+PTH.US,D,20221123,000000,39.7867,40.2833,39.7867,40.1367,8166,0
+PTH.US,D,20221125,000000,40.2767,40.4633,40.2767,40.4633,4509,0
+PTH.US,D,20221128,000000,40.4833,41.04,40.2233,40.41,12150,0
+PTH.US,D,20221129,000000,40.6867,40.75,40.3667,40.3667,13539,0
+PTH.US,D,20221130,000000,40.6133,41.7133,40.567,41.7133,12618,0
+PTH.US,D,20221201,000000,41.5217,41.6803,41.3867,41.4033,17340,0
+PTH.US,D,20221202,000000,40.9,42.3383,40.9,42.25,44622,0
+PTH.US,D,20221205,000000,41.9733,41.9733,40.7569,40.9833,32673,0
+PTH.US,D,20221206,000000,40.4961,40.5033,39.6796,39.82,10170,0
+PTH.US,D,20221207,000000,40.8267,40.8733,40.545,40.7133,36294,0
+PTH.US,D,20221208,000000,41.1968,41.3433,41.0336,41.2,78351,0
+PTH.US,D,20221209,000000,41.0567,41.1238,40.4333,40.4333,6927,0
+PTH.US,D,20221212,000000,40.6733,41.5533,40.6733,41.5533,4959,0
+PTH.US,D,20221213,000000,41.8767,42.0833,41.7033,42.0833,8235,0
+PTH.US,D,20221214,000000,42.09,42.55,41.9432,42.12,40095,0
+PTH.US,D,20221215,000000,41.3167,41.3167,40.9033,41,12321,0
+PTH.US,D,20221216,000000,40.8844,41.1578,40.207,40.9967,8712,0
+PTH.US,D,20221219,000000,40.8067,40.8067,39.8318,39.8867,18660,0
+PTH.US,D,20221220,000000,39.7633,40.5786,39.7633,40.48,14562,0
+PTH.US,D,20221221,000000,40.7133,41.4652,40.7133,41.3333,15138,0
+PTH.US,D,20221222,000000,40.9433,41.23,40.6293,41.2205,18492,0
+PTH.US,D,20221223,000000,41.0167,41.0167,40.43,40.59,12111,0
+PTH.US,D,20221227,000000,40.54,40.5492,39.8,39.8,14622,0
+PTH.US,D,20221228,000000,39.77,39.9043,39.4917,39.6467,15072,0
+PTH.US,D,20221229,000000,40.4,40.8964,40.3933,40.71,14592,0
+PTH.US,D,20221230,000000,40.4,41.0033,40.2433,41.0033,88281,0
+PTH.US,D,20230103,000000,41.1,41.1,39.7067,39.9233,13794,0
+PTH.US,D,20230104,000000,39.9233,39.9697,39.6309,39.7967,12180,0
+PTH.US,D,20230105,000000,39.4417,39.5433,39.2939,39.3767,15624,0
+PTH.US,D,20230106,000000,39.3427,40.06,39.0536,39.9567,7938,0
+PTH.US,D,20230109,000000,40.1833,40.1833,39.42,39.4367,10551,0
+PTH.US,D,20230110,000000,39.41,40.3067,39.41,40.3067,5274,0
+PTH.US,D,20230111,000000,40.1567,40.4567,40.1567,40.4567,7728,0
+PTH.US,D,20230112,000000,40.5733,41.3467,40.5733,41.3467,6951,0
+PTH.US,D,20230113,000000,41.2334,41.9067,41.2334,41.6133,29457,0
+PTH.US,D,20230117,000000,41.5267,41.5267,41.1867,41.2433,6498,0
+PTH.US,D,20230118,000000,41.6333,41.6333,40.86,40.86,9633,0
+PTH.US,D,20230119,000000,40.6667,40.7131,40.5133,40.5133,6105,0
+PTH.US,D,20230120,000000,40.6181,41.0804,40.6181,41.02,13740,0
+PTH.US,D,20230123,000000,41.0283,41.2117,40.8296,40.95,9474,0
+PTH.US,D,20230124,000000,40.8196,41.0233,40.8196,40.9374,19047,0
+PTH.US,D,20230125,000000,40.5033,40.9517,40.46,40.9517,8721,0
+PTH.US,D,20230126,000000,41.14,41.14,40.53,40.6833,9855,0
+PTH.US,D,20230127,000000,40.8,40.8,40.5712,40.6,10536,0
+PTH.US,D,20230130,000000,40.3356,40.3805,39.7667,39.7667,8823,0
+PTH.US,D,20230131,000000,39.85,40.55,39.85,40.55,26343,0
+PTH.US,D,20230201,000000,40.3567,40.9433,40.1167,40.7333,24774,0
+PTH.US,D,20230202,000000,40.85,41.0867,40.5705,41.0867,10902,0
+PTH.US,D,20230203,000000,40.7533,41.0067,40.6767,40.745,4647,0
+PTH.US,D,20230206,000000,40.5067,40.7583,40.18,40.2433,14331,0
+PTH.US,D,20230207,000000,40.16,40.4788,39.8985,40.45,10863,0
+PTH.US,D,20230208,000000,40.3,40.3,39.7034,39.745,7899,0
+PTH.US,D,20230209,000000,39.9133,40.093,39.5067,39.5267,22800,0
+PTH.US,D,20230210,000000,39.6806,39.7133,39.53,39.6267,18168,0
+PTH.US,D,20230213,000000,39.68,40.025,39.6587,39.83,15768,0
+PTH.US,D,20230214,000000,39.51,40.0154,39.2833,39.63,11841,0
+PTH.US,D,20230215,000000,39.2833,39.3967,38.9506,39.3967,155112,0
+PTH.US,D,20230216,000000,38.8367,39.4233,38.8367,39.12,17301,0
+PTH.US,D,20230217,000000,39.0333,39.8233,39.0333,39.8233,19257,0
+PTH.US,D,20230221,000000,39.36,39.36,38.3367,38.35,19002,0
+PTH.US,D,20230222,000000,38.4567,38.4567,38.155,38.32,64518,0
+PTH.US,D,20230223,000000,38.5667,38.7033,38.2736,38.7033,11385,0
+PTH.US,D,20230224,000000,38.1,38.2777,37.7933,37.8,43164,0
+PTH.US,D,20230227,000000,38.0933,38.3333,37.6633,37.8017,10083,0
+PTH.US,D,20230228,000000,37.76,37.9,37.76,37.9,8361,0
+PTH.US,D,20230301,000000,38.5633,39.0533,38.5633,38.9667,11511,0
+PTH.US,D,20230302,000000,38.5039,38.93,38.4267,38.8667,8181,0
+PTH.US,D,20230303,000000,38.7967,39.3253,38.7967,39.2533,10527,0
+PTH.US,D,20230306,000000,39.01,39.0219,38.91,38.91,3771,0
+PTH.US,D,20230307,000000,38.83,38.9267,38.52,38.5279,11085,0
+PTH.US,D,20230308,000000,38.4967,38.4967,38.1193,38.32,8577,0
+PTH.US,D,20230309,000000,38.185,38.185,37.1967,37.2867,12621,0
+PTH.US,D,20230310,000000,37,37,35.7538,36.0967,10443,0
+PTH.US,D,20230313,000000,36.78,38.0533,36.78,37.6667,29292,0
+PTH.US,D,20230314,000000,38.4567,38.6167,38.001,38.3567,14016,0
+PTH.US,D,20230315,000000,37.6567,37.86,37.4133,37.8333,55581,0
+PTH.US,D,20230316,000000,37.7953,38.31,37.7953,38.2667,7113,0
+PTH.US,D,20230317,000000,37.4367,37.4367,37.41,37.41,4722,0
+PTH.US,D,20230320,000000,37.42,37.9717,37.42,37.9367,5838,0
+PTH.US,D,20230321,000000,37.9467,37.9467,37.6,37.6,3621,0
+PTH.US,D,20230322,000000,37.6067,37.6067,36.5233,36.5233,16263,0
+PTH.US,D,20230323,000000,36.7367,36.7367,36.5367,36.6067,6543,0
+PTH.US,D,20230324,000000,36.3567,36.8733,36.28,36.8733,20340,0
+PTH.US,D,20230327,000000,37.16,37.3067,37.1095,37.3067,4356,0
+PTH.US,D,20230328,000000,37.18,37.18,36.8667,36.8733,7545,0
+PTH.US,D,20230329,000000,37.1333,37.1933,37.034,37.1933,7470,0
+PTH.US,D,20230330,000000,36.72,36.8467,36.4367,36.8467,5241,0
+PTH.US,D,20230331,000000,36.9167,37.42,36.9167,37.42,13917,0
+PTH.US,D,20230403,000000,37.4667,37.66,37.3256,37.61,23508,0
+PTH.US,D,20230404,000000,37.5833,37.6267,37.2453,37.4433,13233,0
+PTH.US,D,20230405,000000,37.3267,37.3267,36.9467,37.0733,42522,0
+PTH.US,D,20230406,000000,36.99,37.3867,36.9083,37.3867,7458,0
+PTH.US,D,20230410,000000,37.1267,37.5033,36.99,37.5033,147060,0
+PTH.US,D,20230411,000000,37.65,37.9067,37.65,37.7667,11757,0
+PTH.US,D,20230412,000000,38.2133,38.2133,37.5367,37.5367,17331,0
+PTH.US,D,20230413,000000,37.63,38.4533,37.63,38.2533,6603,0
+PTH.US,D,20230414,000000,38.1433,38.1433,37.8533,38.1,7194,0
+PTH.US,D,20230417,000000,39.25,39.904,39.25,39.85,45510,0
+PTH.US,D,20230418,000000,39.97,40.12,39.8867,40.12,14433,0
+PTH.US,D,20230419,000000,39.82,40.4966,39.82,40.4867,20415,0
+PTH.US,D,20230420,000000,40.1146,40.21,40.1146,40.21,7467,0
+PTH.US,D,20230421,000000,40.2433,40.8983,40.2433,40.8867,15501,0
+PTH.US,D,20230424,000000,40.5967,40.8067,40.5533,40.8067,14877,0
+PTH.US,D,20230425,000000,40.6467,40.7833,39.8833,39.9767,20136,0
+PTH.US,D,20230426,000000,39.63,39.8533,39.5,39.5533,10836,0
+PTH.US,D,20230427,000000,39.4867,39.71,39.3614,39.6033,49245,0
+PTH.US,D,20230428,000000,39.52,40.1272,39.52,39.9633,113592,0
+PTH.US,D,20230501,000000,40.0167,40.49,40.0167,40.3933,41028,0
+PTH.US,D,20230502,000000,39.9084,39.9084,39.6909,39.7609,4335,0
+PTH.US,D,20230503,000000,40.1064,40.6967,40.0942,40.3267,8868,0
+PTH.US,D,20230504,000000,40.2333,40.3183,40.0339,40.26,7197,0
+PTH.US,D,20230505,000000,40.7033,41.04,40.7033,41.0033,7389,0
+PTH.US,D,20230508,000000,40.6033,40.8167,40.6033,40.8167,6324,0
+PTH.US,D,20230509,000000,40.6433,41.1533,40.6433,41.1533,5607,0
+PTH.US,D,20230510,000000,40.8727,41.3033,40.8067,41.2067,13074,0
+PTH.US,D,20230511,000000,40.86,40.91,40.7967,40.91,10218,0
+PTH.US,D,20230512,000000,40.8817,40.8817,40.5133,40.7233,6426,0
+PTH.US,D,20230515,000000,40.885,40.9509,40.8633,40.8633,6378,0
+PTH.US,D,20230516,000000,40.5167,40.5167,40.31,40.31,10263,0
+PTH.US,D,20230517,000000,39.98,40.09,39.98,40.09,5925,0
+PTH.US,D,20230518,000000,39.9281,40.1729,39.6663,39.9133,14736,0
+PTH.US,D,20230519,000000,40.2167,40.2274,40.1133,40.1567,7296,0
+PTH.US,D,20230522,000000,40.4638,40.4638,40.4267,40.4267,2163,0
+PTH.US,D,20230523,000000,40.2867,40.7093,39.7018,39.8367,8748,0
+PTH.US,D,20230524,000000,39.5667,39.755,39.28,39.6767,136497,0
+PTH.US,D,20230525,000000,39.8567,39.8567,39.0733,39.12,43182,0
+PTH.US,D,20230526,000000,39.0551,39.2428,39.0551,39.0767,8601,0
+PTH.US,D,20230530,000000,39.1267,39.3467,38.7146,38.7146,23082,0
+PTH.US,D,20230531,000000,38.69,38.8833,38.4167,38.87,14190,0
+PTH.US,D,20230601,000000,39.3767,39.4567,39.3367,39.4267,5127,0
+PTH.US,D,20230602,000000,39.5633,39.88,39.5467,39.88,9057,0
+PTH.US,D,20230605,000000,39.7033,39.9833,39.6633,39.9367,20031,0
+PTH.US,D,20230606,000000,39.8333,40.42,39.8333,40.3167,53295,0
+PTH.US,D,20230607,000000,40.3467,40.4233,40.33,40.4067,5712,0
+PTH.US,D,20230608,000000,40.26,40.37,40.1633,40.3133,9279,0
+PTH.US,D,20230609,000000,40.3067,40.3433,40.0367,40.0367,29673,0
+PTH.US,D,20230612,000000,40.23,40.45,40.23,40.44,12906,0
+PTH.US,D,20230613,000000,40.6667,40.9467,40.6667,40.94,26913,0
+PTH.US,D,20230614,000000,40.9567,41.0066,40.58,40.7167,41862,0
+PTH.US,D,20230615,000000,40.5033,40.6358,40.4226,40.6,10770,0
+PTH.US,D,20230616,000000,40.81,41.0433,40.1633,40.3233,85503,0
+PTH.US,D,20230620,000000,40.14,40.6,40.01,40.6,4719,0
+PTH.US,D,20230621,000000,40.3358,40.5567,40.285,40.4533,8796,0
+PTH.US,D,20230622,000000,40.5233,40.6417,40.44,40.4933,32184,0
+PTH.US,D,20230623,000000,40.2767,40.2767,40.0233,40.0467,3615,0
+PTH.US,D,20230626,000000,39.8294,40.1267,39.4935,39.6133,7179,0
+PTH.US,D,20230627,000000,39.5633,39.6667,39.4117,39.4633,6402,0
+PTH.US,D,20230628,000000,39.62,40.0517,39.62,40.0333,12132,0
+PTH.US,D,20230629,000000,40.1167,40.2228,39.9,39.9567,20385,0
+PTH.US,D,20230630,000000,40.5533,40.7171,40.4467,40.5933,26667,0
+PTH.US,D,20230703,000000,39.6133,39.795,39.6133,39.795,4812,0
+PTH.US,D,20230705,000000,39.6867,39.98,39.6,39.83,8682,0
+PTH.US,D,20230706,000000,39.27,39.335,39.0233,39.25,6630,0
+PTH.US,D,20230707,000000,39.5233,39.5233,39.1467,39.2267,6063,0
+PTH.US,D,20230710,000000,39.1267,40.0833,39.1267,40.0567,7821,0
+PTH.US,D,20230711,000000,40.1767,40.1767,39.69,40.0367,10380,0
+PTH.US,D,20230712,000000,40.3333,40.3333,39.8967,40.0467,15120,0
+PTH.US,D,20230713,000000,40.2233,40.3651,40.135,40.2267,9129,0
+PTH.US,D,20230714,000000,40.296,40.3933,40.2767,40.3933,14913,0
+PTH.US,D,20230717,000000,40.31,40.64,40.17,40.23,7268,0
+PTH.US,D,20230718,000000,40.17,40.1908,39.8299,40.02,9923,0
+PTH.US,D,20230719,000000,40.08,40.17,39.77,39.81,9638,0
+PTH.US,D,20230720,000000,39.67,39.7,39.2801,39.36,48908,0
+PTH.US,D,20230721,000000,39.57,39.605,39.31,39.39,8304,0
+PTH.US,D,20230724,000000,39.39,39.39,38.29,38.44,14444,0
+PTH.US,D,20230725,000000,38.38,38.8199,38.38,38.4703,93231,0
+PTH.US,D,20230726,000000,38.34,38.4523,38.2001,38.34,6110,0
+PTH.US,D,20230727,000000,38.51,38.51,37.92,38.09,14941,0
+PTH.US,D,20230728,000000,38.29,38.8886,38.29,38.81,5907,0
+PTH.US,D,20230731,000000,38.84,38.84,38.4,38.82,17488,0
+PTH.US,D,20230801,000000,38.54,38.595,38.26,38.53,29468,0
+PTH.US,D,20230802,000000,38.13,38.13,37.5043,37.56,25518,0
+PTH.US,D,20230803,000000,37.4,37.4,36.99,36.99,20295,0
+PTH.US,D,20230804,000000,37.09,37.09,36.79,36.895,8352,0
+PTH.US,D,20230807,000000,36.75,36.75,35.8,35.81,14982,0
+PTH.US,D,20230808,000000,36,36.3475,35.8421,36.06,19135,0
+PTH.US,D,20230809,000000,35.98,36.4399,35.871,36.1,21051,0
+PTH.US,D,20230810,000000,36.15,36.4419,35.92,36.04,6975,0
+PTH.US,D,20230811,000000,35.93,36.37,35.93,36.29,9127,0
+PTH.US,D,20230814,000000,36.1,36.45,35.94,36.45,5857,0
+PTH.US,D,20230815,000000,36.26,36.585,36.2301,36.51,8070,0
+PTH.US,D,20230816,000000,36.44,36.44,35.84,35.84,4694,0
+PTH.US,D,20230817,000000,35.86,35.86,35.1,35.15,155284,0
+PTH.US,D,20230818,000000,34.91,35.5689,34.91,35.46,5151,0
+PTH.US,D,20230821,000000,35.68,35.9842,35.47,35.9068,7859,0
+PTH.US,D,20230822,000000,35.92,36.267,35.92,36.26,9059,0
+PTH.US,D,20230823,000000,36.61,36.81,36.57,36.5834,10052,0
+PTH.US,D,20230824,000000,36.69,36.69,35.7101,35.81,5597,0
+PTH.US,D,20230825,000000,35.85,36.19,35.6,36.19,5519,0
+PTH.US,D,20230828,000000,36.31,36.53,36.1677,36.41,8922,0
+PTH.US,D,20230829,000000,36.59,36.96,36.59,36.85,9804,0
+PTH.US,D,20230830,000000,36.8,37.1106,36.8,37.09,6616,0
+PTH.US,D,20230831,000000,37.07,37.2398,36.99,36.99,11186,0
+PTH.US,D,20230901,000000,37.18,37.4539,37.18,37.4346,8382,0
+PTH.US,D,20230905,000000,37.22,37.22,36.5901,36.61,10355,0
+PTH.US,D,20230906,000000,36.57,36.97,36.51,36.92,9656,0
+PTH.US,D,20230907,000000,36.67,36.7073,36.49,36.56,4971,0
+PTH.US,D,20230908,000000,36.65,36.771,36.41,36.52,3522,0
+PTH.US,D,20230911,000000,36.63,36.87,36.5701,36.81,8236,0
+PTH.US,D,20230912,000000,36.74,36.82,36.5143,36.53,11674,0
+PTH.US,D,20230913,000000,36.57,36.74,36.2697,36.27,3486,0
+PTH.US,D,20230914,000000,36.42,36.42,36.15,36.2,7628,0
+PTH.US,D,20230915,000000,36.09,36.09,35.655,35.71,6020,0
+PTH.US,D,20230918,000000,35.61,35.61,34.96,35.29,10735,0
+PTH.US,D,20230919,000000,35.35,35.35,35.2,35.27,4131,0
+PTH.US,D,20230920,000000,35.34,35.34,34.55,34.55,7401,0
+PTH.US,D,20230921,000000,34.24,34.24,33.74,33.92,9720,0
+PTH.US,D,20230922,000000,33.99,34.01,33.44,33.47,3484,0
+PTH.US,D,20230925,000000,33.33,33.33,32.9834,33.06,26347,0
+PTH.US,D,20230926,000000,33.06,33.59,33.06,33.27,8791,0
+PTH.US,D,20230927,000000,33.49,33.7164,33.204,33.65,14706,0
+PTH.US,D,20230928,000000,33.63,33.97,33.522,33.935,6683,0
+PTH.US,D,20230929,000000,34.06,34.06,33.45,33.58,9482,0
+PTH.US,D,20231002,000000,33.48,33.48,32.61,32.72,18290,0
+PTH.US,D,20231003,000000,32.54,32.54,32.0201,32.2,8079,0
+PTH.US,D,20231004,000000,32.1825,32.38,31.6648,32.32,30008,0
+PTH.US,D,20231005,000000,32.29,33.23,32.29,33.14,11338,0
+PTH.US,D,20231006,000000,32.92,33.6628,32.86,33.49,11051,0
+PTH.US,D,20231009,000000,32.795,33.34,32.795,33.34,6910,0
+PTH.US,D,20231010,000000,32.58,33.03,32.58,32.91,32269,0
+PTH.US,D,20231011,000000,32.91,33.05,31.77,31.87,9158,0
+PTH.US,D,20231012,000000,31.89,31.89,30.66,30.7,10317,0
+PTH.US,D,20231013,000000,30.88,31.14,30.42,31.14,11459,0
+PTH.US,D,20231016,000000,31.24,31.77,30.95,31.4,20347,0
+PTH.US,D,20231017,000000,31.24,31.92,31.24,31.53,4783,0
+PTH.US,D,20231018,000000,31.53,31.53,30.99,31.07,9532,0
+PTH.US,D,20231019,000000,31.05,31.1271,30.3425,30.35,16277,0
+PTH.US,D,20231020,000000,30.32,30.71,30.19,30.25,6172,0
+PTH.US,D,20231023,000000,29.58,29.9,29.41,29.41,16452,0
+PTH.US,D,20231024,000000,29.65,30.63,29.65,30.47,11103,0
+PTH.US,D,20231025,000000,30.25,30.25,29.63,29.64,10610,0
+PTH.US,D,20231026,000000,29.55,29.93,29.42,29.72,7601,0
+PTH.US,D,20231027,000000,29.82,29.82,29.08,29.19,20241,0
+PTH.US,D,20231030,000000,29.41,29.7543,29.3937,29.66,28616,0
+PTH.US,D,20231031,000000,29.56,30.3,29.56,30.27,33970,0
+PTH.US,D,20231101,000000,30.21,30.5,30.0099,30.5,8043,0
+PTH.US,D,20231102,000000,30.84,31.1199,30.6974,30.93,13893,0
+PTH.US,D,20231103,000000,31.27,32.05,31.27,31.84,16652,0
+PTH.US,D,20231106,000000,31.72,31.72,31.1,31.17,10271,0
+PTH.US,D,20231107,000000,31.16,31.74,31.16,31.72,23754,0
+PTH.US,D,20231108,000000,31.8,31.8,31.32,31.44,20911,0
+PTH.US,D,20231109,000000,31.53,31.53,30.1801,30.26,13228,0
+PTH.US,D,20231110,000000,30.58,30.675,30.137,30.66,9527,0
+PTH.US,D,20231113,000000,30.51,30.98,30.0203,30.98,13215,0
+PTH.US,D,20231114,000000,31.78,32.22,31.78,32.18,12293,0
+PTH.US,D,20231115,000000,32.27,33.14,32.27,32.28,10600,0
+PTH.US,D,20231116,000000,32.33,32.33,31.786,32.11,16719,0
+PTH.US,D,20231117,000000,32.3,32.78,32.3,32.78,24571,0
+PTH.US,D,20231120,000000,32.77,33.1,32.7501,32.95,10448,0
+PTH.US,D,20231121,000000,32.8,32.94,32.56,32.56,5167,0
+PTH.US,D,20231122,000000,32.81,33.13,32.73,33.08,11030,0
+PTH.US,D,20231124,000000,33.19,33.7499,33.19,33.4738,4813,0
+PTH.US,D,20231127,000000,33.31,33.35,33.0277,33.2,31969,0
+PTH.US,D,20231128,000000,33.1,33.1,32.2755,32.47,14164,0
+PTH.US,D,20231129,000000,32.83,33.21,32.59,32.8,21353,0
+PTH.US,D,20231130,000000,33.03,33.45,33.03,33.25,7494,0
+PTH.US,D,20231201,000000,33.24,34.19,33.1109,34.18,12004,0
+PTH.US,D,20231204,000000,34.12,34.7431,34.08,34.69,23044,0
+PTH.US,D,20231205,000000,34.39,35.05,34.39,34.91,12885,0
+PTH.US,D,20231206,000000,35.02,35.24,34.93,34.93,5688,0
+PTH.US,D,20231207,000000,35.06,35.6255,35.06,35.57,9151,0
+PTH.US,D,20231208,000000,35.521,36,35.521,35.71,15084,0
+PTH.US,D,20231211,000000,35.66,35.86,35.115,35.7,24853,0
+PTH.US,D,20231212,000000,35.72,36.39,35.459,36.39,22219,0
+PTH.US,D,20231213,000000,36.3,37.5,36.193,37.5,11789,0
+PTH.US,D,20231214,000000,37.73,38.4,37.49,38.29,13290,0
+PTH.US,D,20231215,000000,38.36,38.85,38.36,38.85,6131,0
+PTH.US,D,20231218,000000,38.66,38.66,38.4218,38.54,42363,0
+PTH.US,D,20231219,000000,38.8,39.4,38.8,39.4,7343,0
+PTH.US,D,20231220,000000,39.21,39.28,37.91,37.91,13514,0
+PTH.US,D,20231221,000000,38.41,38.68,38.3801,38.68,7928,0
+PTH.US,D,20231222,000000,38.73,39.53,38.73,39.31,8910,0
+PTH.US,D,20231226,000000,39.42,40.07,39.4,39.94,26091,0
+PTH.US,D,20231227,000000,40,40.3,39.78,40.3,14197,0
+PTH.US,D,20231228,000000,40.11,40.55,39.7,39.92,16315,0
+PTH.US,D,20231229,000000,39.85,39.85,39.14,39.14,11912,0
+PTH.US,D,20240102,000000,38.78,39.55,38.7401,39.09,21849,0
+PTH.US,D,20240103,000000,38.63,38.63,37.94,38.06,8193,0
+PTH.US,D,20240104,000000,38.21,38.67,38.14,38.43,12892,0
+PTH.US,D,20240105,000000,38.27,38.27,38.0301,38.25,7771,0
+PTH.US,D,20240108,000000,38.21,40,38.12,40,85095,0
+PTH.US,D,20240109,000000,39.63,40.64,39.63,40.33,28851,0
+PTH.US,D,20240110,000000,40.21,40.4,39.8268,40.06,7172,0
+PTH.US,D,20240111,000000,40.06,40.06,39.1301,39.87,16014,0
+PTH.US,D,20240112,000000,40.3807,40.3807,39.7695,39.91,15940,0
+PTH.US,D,20240116,000000,39.74,39.74,39.03,39.4,62724,0
+PTH.US,D,20240117,000000,38.93,38.9404,38.68,38.92,6051,0
+PTH.US,D,20240118,000000,38.93,38.93,38.1401,38.56,13839,0
+PTH.US,D,20240119,000000,38.84,38.84,38.1151,38.53,50011,0
+PTH.US,D,20240122,000000,38.64,39.4185,38.64,39.36,9097,0
+PTH.US,D,20240123,000000,39.48,39.48,38.9197,39.26,10483,0
+PTH.US,D,20240124,000000,39.61,39.61,38.78,38.84,300998,0
+PTH.US,D,20240125,000000,39.04,39.4132,38.944,39.22,56906,0
+PTH.US,D,20240126,000000,39.33,39.8155,39.33,39.6,23234,0
+PTH.US,D,20240129,000000,39.54,40.9,39.4374,40.9,22864,0
+PTH.US,D,20240130,000000,40.94,40.94,39.73,40.02,40445,0
+PTH.US,D,20240131,000000,39.95,40.7244,39.6842,39.69,68589,0
+PTH.US,D,20240201,000000,40.0858,40.8363,40.0166,40.65,5244,0
+PTH.US,D,20240202,000000,40.7,40.7,40.0101,40.54,26673,0
+PTH.US,D,20240205,000000,40.42,40.9041,40.1013,40.84,21492,0
+PTH.US,D,20240206,000000,40.91,41.5,40.91,41.5,18715,0
+PTH.US,D,20240207,000000,41.24,41.6979,41.2058,41.46,15078,0
+PTH.US,D,20240208,000000,41.76,42.4,41.66,42.29,21413,0
+PTH.US,D,20240209,000000,42.46,43.3358,42.46,43.2016,15104,0
+PTH.US,D,20240212,000000,43.63,44.15,43.6055,44.15,13130,0
+PTH.US,D,20240213,000000,43.04,43.245,42.3264,42.66,41529,0
+PTH.US,D,20240214,000000,43.25,43.8476,43.25,43.81,9564,0
+PTH.US,D,20240215,000000,44.17,44.69,44.17,44.63,23807,0
+PTH.US,D,20240216,000000,44.36,44.85,44.36,44.58,11641,0
+PTH.US,D,20240220,000000,44.1,44.15,43.3,43.63,16133,0
+PTH.US,D,20240221,000000,43.31,43.46,42.9418,43.29,16111,0
+PTH.US,D,20240222,000000,43.76,44.27,43.64,44.19,7973,0
+PTH.US,D,20240223,000000,44.14,44.44,44.11,44.18,11385,0
+PTH.US,D,20240226,000000,44.19,45.06,44.19,45.06,13858,0
+PTH.US,D,20240227,000000,45.86,47.1,45.79,46.95,37578,0
+PTH.US,D,20240228,000000,47.05,47.22,46.2562,46.48,17183,0
+PTH.US,D,20240229,000000,46.95,46.95,45.33,45.36,9651,0
+PTH.US,D,20240301,000000,45.72,46.7445,45.72,46.5,40188,0
+PTH.US,D,20240304,000000,46.99,46.99,45.78,46.06,14121,0
+PTH.US,D,20240305,000000,45.7,46.01,45.235,45.38,23233,0
+PTH.US,D,20240306,000000,46.08,46.315,45.7501,45.97,25770,0
+PTH.US,D,20240307,000000,46.08,46.08,45.25,45.25,16193,0
+PTH.US,D,20240308,000000,45.62,45.9101,44.9551,45.13,11937,0
+PTH.US,D,20240311,000000,45.23,45.23,43.96,43.96,21882,0
+PTH.US,D,20240312,000000,44.06,44.448,43.91,44.23,11080,0
+PTH.US,D,20240313,000000,44.18,44.7099,44.16,44.33,18410,0
+PTH.US,D,20240314,000000,44.33,44.33,42.7298,43.01,27868,0
+PTH.US,D,20240315,000000,42.97,43.3377,42.78,42.81,6635,0
+PTH.US,D,20240318,000000,43.11,43.11,42.45,42.49,4468,0
+PTH.US,D,20240319,000000,42.31,43.462,42.31,43.31,12975,0
+PTH.US,D,20240320,000000,43.22,44.04,42.917,44.04,41271,0
+PTH.US,D,20240321,000000,44.53,44.57,44.19,44.21,7159,0
+PTH.US,D,20240322,000000,44.15,44.15,43.3,43.3,11157,0
+PTH.US,D,20240325,000000,43.27,43.67,42.88,42.94,14050,0
+PTH.US,D,20240326,000000,43.46,43.6485,42.95,43.01,10218,0
+PTH.US,D,20240327,000000,43.32,43.78,43.125,43.78,18392,0
+PTH.US,D,20240328,000000,43.68,44.2889,43.6228,43.96,11675,0
+PTH.US,D,20240401,000000,44.02,44.02,43.03,43.46,58465,0
+PTH.US,D,20240402,000000,42.77,42.825,42.2636,42.41,10328,0
+PTH.US,D,20240403,000000,42.43,42.86,42.41,42.74,5512,0
+PTH.US,D,20240404,000000,43.24,43.24,41.94,41.98,6498,0
+PTH.US,D,20240405,000000,41.99,42.7014,41.7901,42.4,6778,0
+PTH.US,D,20240408,000000,42.6,42.6,42.0875,42.51,5225,0
+PTH.US,D,20240409,000000,42.63,42.71,42.28,42.71,6822,0
+PTH.US,D,20240410,000000,41.61,42.1935,41.61,42.12,11589,0
+PTH.US,D,20240411,000000,42.97,43.22,42.49,43.22,39236,0
+PTH.US,D,20240412,000000,42.9,42.96,41.83,41.83,12815,0
+PTH.US,D,20240415,000000,42.14,42.14,40.861,41.15,14290,0
+PTH.US,D,20240416,000000,40.96,41.24,40.77,40.78,27446,0
+PTH.US,D,20240417,000000,41.06,41.06,40.45,40.51,10921,0
+PTH.US,D,20240418,000000,40.47,40.47,39.53,39.53,8547,0
+PTH.US,D,20240419,000000,39.49,39.7562,38.4603,38.9507,6325,0
+PTH.US,D,20240422,000000,39.37,39.6833,39.03,39.41,8396,0
+PTH.US,D,20240423,000000,39.71,40.44,39.7,40.17,4956,0
+PTH.US,D,20240424,000000,40.13,40.3796,39.6,39.6,4908,0
+PTH.US,D,20240425,000000,39.15,39.3436,38.69,39.18,7871,0
+PTH.US,D,20240426,000000,39.28,39.9935,39.22,39.88,8126,0
+PTH.US,D,20240429,000000,40.06,40.9467,40.06,40.74,9508,0
+PTH.US,D,20240430,000000,40.62,41.1,40.49,40.53,7800,0
+PTH.US,D,20240501,000000,40.45,42.0934,40.45,41.27,6711,0
+PTH.US,D,20240502,000000,41.8,41.82,41.28,41.82,4416,0
+PTH.US,D,20240503,000000,42.56,42.56,42.0325,42.05,10360,0
+PTH.US,D,20240506,000000,42.44,42.44,41.854,42.12,5556,0
+PTH.US,D,20240507,000000,42.33,42.3974,41.99,42.27,32600,0
+PTH.US,D,20240508,000000,41.94,41.94,41.3324,41.55,7761,0
+PTH.US,D,20240509,000000,41.57,41.94,41.5499,41.7798,3367,0
+PTH.US,D,20240510,000000,42.015,42.015,41.4841,41.66,4442,0
+PTH.US,D,20240513,000000,41.99,41.99,41.594,41.64,4992,0
+PTH.US,D,20240514,000000,41.89,42.3301,41.89,42.29,14420,0
+PTH.US,D,20240515,000000,42.74,43.32,42.74,43.05,22819,0
+PTH.US,D,20240516,000000,43.03,43.03,42.71,42.8,2639,0
+PTH.US,D,20240517,000000,42.71,42.71,42.4001,42.63,7591,0
+PTH.US,D,20240520,000000,42.74,43.17,42.69,43.07,5778,0
+PTH.US,D,20240521,000000,43.17,43.17,42.6001,42.83,13604,0
+PTH.US,D,20240522,000000,42.61,43,42.501,42.51,2345,0
+PTH.US,D,20240523,000000,42.97,42.97,41.4407,41.69,7843,0
+PTH.US,D,20240524,000000,42.02,42.39,41.98,41.98,4983,0
+PTH.US,D,20240528,000000,42.36,42.36,41.4097,41.76,4342,0
+PTH.US,D,20240529,000000,41.09,41.48,41.01,41.36,38983,0
+PTH.US,D,20240530,000000,41.5957,41.94,41.56,41.75,7702,0
+PTH.US,D,20240531,000000,42.02,42.31,41.64,41.92,7124,0
+PTH.US,D,20240603,000000,42.32,42.765,41.72,42.26,13365,0
+PTH.US,D,20240604,000000,42.235,42.235,41.89,41.91,21023,0
+PTH.US,D,20240605,000000,41.96,42.9234,41.96,42.86,10067,0
+PTH.US,D,20240606,000000,42.74,42.74,42.27,42.39,11007,0
+PTH.US,D,20240607,000000,42.17,42.4101,41.9756,42.1,6343,0
+PTH.US,D,20240610,000000,41.87,42.68,41.8156,42.68,8480,0
+PTH.US,D,20240611,000000,42.2151,42.929,42.2151,42.73,2967,0
+PTH.US,D,20240612,000000,43.39,44,43.3832,43.49,11945,0
+PTH.US,D,20240613,000000,43.44,43.61,43.2208,43.61,4175,0
+PTH.US,D,20240614,000000,43.27,43.27,42.985,43.02,4074,0
+PTH.US,D,20240617,000000,42.93,43.02,42.52,42.56,10238,0
+PTH.US,D,20240618,000000,42.56,42.9107,42.5495,42.67,11778,0
+PTH.US,D,20240620,000000,42.69,42.74,42.41,42.5,29583,0
+PTH.US,D,20240621,000000,42.55,42.99,42.55,42.97,4175,0
+PTH.US,D,20240624,000000,43.09,43.5433,43.09,43.38,7596,0
+PTH.US,D,20240625,000000,43.37,43.4665,43.09,43.19,4996,0
+PTH.US,D,20240626,000000,43.02,43.02,42.568,42.92,4092,0
+PTH.US,D,20240627,000000,42.76,43.26,42.7009,43.26,14210,0
+PTH.US,D,20240628,000000,42.8506,42.96,42.6331,42.96,2384,0
+PTH.US,D,20240701,000000,42.91,43.32,42.91,43.05,5465,0
+PTH.US,D,20240702,000000,42.845,42.9312,42.59,42.66,4014,0
+PTH.US,D,20240703,000000,42.6,42.72,42.375,42.41,5238,0
+PTH.US,D,20240705,000000,42.31,43,42.29,43,3600,0
+PTH.US,D,20240708,000000,43.06,43.345,43.05,43.12,4321,0
+PTH.US,D,20240709,000000,43.1,43.41,43.1,43.4,5714,0
+PTH.US,D,20240710,000000,43.71,43.71,43.1937,43.65,29944,0
+PTH.US,D,20240711,000000,44.3,44.8183,44.086,44.8,8305,0
+PTH.US,D,20240712,000000,44.95,45.43,44.92,45.16,17758,0
+PTH.US,D,20240715,000000,45.5224,45.615,45.325,45.46,6830,0
+PTH.US,D,20240716,000000,46,46.425,46,46.365,8363,0
+PTH.US,D,20240717,000000,45.75,46.16,45.27,45.27,4207,0
+PTH.US,D,20240718,000000,45.35,45.35,44.07,44.13,4718,0
+PTH.US,D,20240719,000000,44.46,44.65,44.32,44.41,4365,0
+PTH.US,D,20240722,000000,44.98,45.16,44.65,45.16,4717,0
+PTH.US,D,20240723,000000,44.86,45.55,44.86,45.48,7214,0
+PTH.US,D,20240724,000000,45.2,45.66,45.2,45.23,4980,0
+PTH.US,D,20240725,000000,45.2457,45.8199,44.91,44.99,12216,0
+PTH.US,D,20240726,000000,45.54,45.54,44.975,45.29,13010,0
+PTH.US,D,20240729,000000,45.58,45.5804,44.79,45,8337,0
+PTH.US,D,20240730,000000,45.27,45.34,44.3319,44.56,19280,0
+PTH.US,D,20240731,000000,44.78,45.5467,44.56,44.92,19567,0
+PTH.US,D,20240801,000000,45.18,45.3,44.255,44.55,17643,0
+PTH.US,D,20240802,000000,43.69,43.69,42.6106,43.13,31237,0
+PTH.US,D,20240805,000000,40.98,42.68,40.36,42.42,12129,0
+PTH.US,D,20240806,000000,42.96,43.56,42.34,43.31,3376,0
+PTH.US,D,20240807,000000,43.51,43.5208,42.074,42.08,9715,0
+PTH.US,D,20240808,000000,42.64,43.81,42.64,43.81,9375,0
+PTH.US,D,20240809,000000,44.19,44.8882,44.19,44.765,12063,0
+PTH.US,D,20240812,000000,44.72,44.9,44.58,44.85,69316,0
+PTH.US,D,20240813,000000,44.99,45.54,44.99,45.54,5201,0
+PTH.US,D,20240814,000000,45.77,45.77,45.2101,45.44,24263,0
+PTH.US,D,20240815,000000,45.79,46.2,45.79,46.07,8397,0
+PTH.US,D,20240816,000000,45.96,46.4493,45.8964,46.4,7554,0
+PTH.US,D,20240819,000000,46.43,46.8,46.43,46.8,5017,0
+PTH.US,D,20240820,000000,46.74,46.93,46.4361,46.67,4892,0
+PTH.US,D,20240821,000000,46.95,47.22,46.77,47.12,6563,0
+PTH.US,D,20240822,000000,47.28,47.33,46.8,46.93,80695,0
+PTH.US,D,20240823,000000,47.18,47.645,47.18,47.645,3907,0
+PTH.US,D,20240826,000000,47.94,47.94,47.27,47.34,8662,0
+PTH.US,D,20240827,000000,47.21,47.39,46.9846,47.39,12287,0
+PTH.US,D,20240828,000000,47.32,47.395,46.934,47.06,3794,0
+PTH.US,D,20240829,000000,47.42,47.4717,46.795,46.87,7615,0
+PTH.US,D,20240830,000000,47.05,47.26,46.4728,47.26,8288,0
+PTH.US,D,20240903,000000,46.68,46.68,45.5501,45.57,9828,0
+PTH.US,D,20240904,000000,45.48,45.92,45.106,45.81,34142,0
+PTH.US,D,20240905,000000,45.78,45.78,44.95,45.25,13077,0
+PTH.US,D,20240906,000000,45.27,45.47,43.9,44.33,9084,0
+PTH.US,D,20240909,000000,44.77,44.985,44.77,44.91,1885,0
+PTH.US,D,20240910,000000,45.14,45.14,44.24,44.69,11357,0
+PTH.US,D,20240911,000000,44.66,45.3498,44.6285,45.31,5826,0
+PTH.US,D,20240912,000000,45.41,46.04,45.41,45.78,8742,0
+PTH.US,D,20240913,000000,46.53,46.846,46.2001,46.76,12281,0
+PTH.US,D,20240916,000000,47,47.12,46.795,46.82,7370,0
+PTH.US,D,20240917,000000,46.81,47.0466,46.44,46.61,4361,0
+PTH.US,D,20240918,000000,46.57,47.38,46.57,46.86,12855,0
+PTH.US,D,20240919,000000,47.87,47.89,47.474,47.87,8937,0
+PTH.US,D,20240920,000000,47.66,47.83,47.33,47.48,34518,0
+PTH.US,D,20240923,000000,47.64,47.64,46.7085,46.77,3219,0
+PTH.US,D,20240924,000000,46.85,46.85,46.1013,46.37,11012,0
+PTH.US,D,20240925,000000,46.38,46.425,46.01,46.13,11517,0
+PTH.US,D,20240926,000000,46.68,46.68,45.5001,45.82,6104,0
+PTH.US,D,20240927,000000,45.93,46.0961,45.63,45.92,7065,0
+PTH.US,D,20240930,000000,45.9,46.47,45.9,46.47,5306,0
+PTH.US,D,20241001,000000,46.3,46.3,45.513,46.01,8681,0
+PTH.US,D,20241002,000000,45.69,45.98,45.69,45.88,14249,0
+PTH.US,D,20241003,000000,45.78,45.9,45.2794,45.4,3319,0
+PTH.US,D,20241004,000000,45.8,45.81,45.5032,45.77,5269,0
+PTH.US,D,20241007,000000,45.64,45.64,44.6461,44.85,9027,0
+PTH.US,D,20241008,000000,45.24,45.6133,45.24,45.4,28879,0
+PTH.US,D,20241009,000000,45.37,45.37,45.0623,45.33,3885,0
+PTH.US,D,20241010,000000,44.64,44.75,44.4401,44.75,1869,0
+PTH.US,D,20241011,000000,44.9,45.89,44.9,45.89,3501,0
+PTH.US,D,20241014,000000,45.9,46.302555,45.85,46.3,2536,0
+PTH.US,D,20241015,000000,46.28,46.710607,46.16,46.5972,5437,0
+PTH.US,D,20241016,000000,46.85,47.4922,46.85,47.47,4573,0
+PTH.US,D,20241017,000000,47,47,46.69,46.69,4138,0
+PTH.US,D,20241018,000000,46.94,47.215,46.94,47.02,2723,0
+PTH.US,D,20241021,000000,46.89,46.89,46.33,46.51,6139,0
+PTH.US,D,20241022,000000,46.32,46.46,46.32,46.46,3458,0
+PTH.US,D,20241023,000000,46.18,46.18,45.62,45.81,5453,0
+PTH.US,D,20241024,000000,46.12,46.12,45.4802,45.59,5256,0
+PTH.US,D,20241025,000000,45.3869,45.72,45.01,45.03,5017,0
+PTH.US,D,20241028,000000,45.44,45.8528,45.44,45.65,7323,0
+PTH.US,D,20241029,000000,45.6901,46.07,45.62,46.07,3484,0
+PTH.US,D,20241030,000000,45.51,45.84,45.21,45.44,4394,0
+PTH.US,D,20241031,000000,44.632174,44.9,44.48,44.66,12404,0
+PTH.US,D,20241101,000000,44.91,45.4232,44.91,45.3786,4418,0
+PTH.US,D,20241104,000000,45.2,45.785,45.1486,45.62,2533,0
+PTH.US,D,20241105,000000,45.58,46.07,45.2413,46.07,4346,0
+PTH.US,D,20241106,000000,46.58,46.9272,46.470648,46.87,6255,0
+PTH.US,D,20241107,000000,46.93,47.31,46.888,47.03,9382,0
+PTH.US,D,20241108,000000,46.93,48.15,46.93,48.02,15592,0
+PTH.US,D,20241111,000000,48.39,48.63,48.12,48.12,9601,0
+PTH.US,D,20241112,000000,47.99,48.29,47.0143,47.12,4498,0
+PTH.US,D,20241113,000000,47.46,47.75,46.75,46.83,15219,0
+PTH.US,D,20241114,000000,46.85,46.85,45.42,45.42,9384,0
+PTH.US,D,20241115,000000,45.51,45.51,43.65,43.73,17880,0
+PTH.US,D,20241118,000000,43.84,43.945779,43.48,43.79,8744,0
+PTH.US,D,20241119,000000,43.43,44.67,43.43,44.67,10888,0
+PTH.US,D,20241120,000000,44.61,44.98,44.2948,44.98,11013,0
+PTH.US,D,20241121,000000,45,45.73,44.906,45.5,5789,0
+PTH.US,D,20241122,000000,45.62,45.7899,45.51,45.69,15504,0
+PTH.US,D,20241125,000000,44.75,45.2497,44.58,44.6,13342,0
+PTH.US,D,20241126,000000,44.75,45.2,44.4058,45.2,7363,0
+PTH.US,D,20241127,000000,45.3,45.462,45.2,45.27,6523,0
+PTH.US,D,20241129,000000,45.41,45.41,45.005,45.2,2954,0
+PTH.US,D,20241202,000000,45.17,45.17,44.6402,44.825,7787,0
+PTH.US,D,20241203,000000,44.76,44.76,44.2,44.2,4390,0
+PTH.US,D,20241204,000000,44.35,44.72,44.35,44.61,2455,0
+PTH.US,D,20241205,000000,44.51,44.51,43.66,43.66,13233,0
+PTH.US,D,20241206,000000,43.8001,44.27,43.8001,44.27,5952,0
+PTH.US,D,20241209,000000,44.29,44.3192,43.35,43.42,12461,0
+PTH.US,D,20241210,000000,43.39,43.57,43.13,43.16,14531,0
+PTH.US,D,20241211,000000,43.26,43.43,42.9,43.13,11898,0
+PTH.US,D,20241212,000000,42.94,42.94,41.79,41.79,31513,0
+PTH.US,D,20241213,000000,41.87,42.06,41.4324,41.7,12747,0
+PTH.US,D,20241216,000000,41.61,42.405,41.61,42.02,10820,0
+PTH.US,D,20241217,000000,41.93,42.11,41.735,41.83,15630,0
+PTH.US,D,20241218,000000,41.82,41.83,40.18,40.18,6941,0
+PTH.US,D,20241219,000000,40.34,40.39,39.8496,40.195,15309,0
+PTH.US,D,20241220,000000,40.1,41.13,40.1,40.84,11644,0
+PTH.US,D,20241223,000000,40.85,40.85,40.33,40.78,9875,0
+PTH.US,D,20241224,000000,40.91,40.91,40.46,40.89,3771,0
+PTH.US,D,20241226,000000,40.66,41.26,40.59,41.26,4631,0
+PTH.US,D,20241227,000000,40.96,40.96,40.16,40.55,10195,0
+PTH.US,D,20241230,000000,40.08,40.15,39.64,40.06,18154,0
+PTH.US,D,20241231,000000,40.2,40.2,39.6701,40.04,18487,0
+PTH.US,D,20250102,000000,40.3,41.0092,40.3,40.61,5007,0
+PTH.US,D,20250103,000000,40.87,41.39,40.87,41.39,8289,0
+PTH.US,D,20250106,000000,41.55,41.6593,41.26,41.33,11014,0
+PTH.US,D,20250107,000000,41.49,41.88,41.1,41.3,8122,0
+PTH.US,D,20250108,000000,40.986,41.15,40.8008,41.15,6069,0
+PTH.US,D,20250110,000000,40.38,40.38,39.87,40.21,10622,0
+PTH.US,D,20250113,000000,39.82,39.82,38.93,39.55,7740,0
+PTH.US,D,20250114,000000,40,40,39.03,39.25,7980,0
+PTH.US,D,20250115,000000,39.85,40.34,39.76,40.21,8412,0
+PTH.US,D,20250116,000000,40.0189,40.265,39.7817,40.23,6726,0
+PTH.US,D,20250117,000000,40.29,40.31,40,40.13,3846,0
+PTH.US,D,20250121,000000,40.51,41.6,40.51,41.6,13280,0
+PTH.US,D,20250122,000000,41.58,41.638,41.2998,41.58,18104,0
+PTH.US,D,20250123,000000,41.43,42.21,41.24,42.21,6208,0
+PTH.US,D,20250124,000000,42.03,42.1478,41.66,41.94,8014,0
+PTH.US,D,20250127,000000,41.44,42.7677,41.44,42.22,14770,0
+PTH.US,D,20250128,000000,42.23,42.71,42.11,42.67,6091,0
+PTH.US,D,20250129,000000,42.59,42.91,42.45,42.84,5541,0
+PTH.US,D,20250130,000000,43.18,43.83,43.18,43.66,9288,0
+PTH.US,D,20250131,000000,43.76,43.88,42.96,43.1,21610,0
+PTH.US,D,20250203,000000,41.97,43.4643,41.97,43.07,11155,0
+PTH.US,D,20250204,000000,43.01,43.85,43.01,43.83,10687,0
+PTH.US,D,20250205,000000,43.86,44.57,43.86,44.48,32702,0
+PTH.US,D,20250206,000000,44.6,44.6,43.5408,43.63,43765,0
+PTH.US,D,20250207,000000,43.71,44.24,43.105,43.16,12621,0
+PTH.US,D,20250210,000000,43.44,43.46,42.8818,43.31,7580,0
+PTH.US,D,20250211,000000,43.16,43.16,42.6224,42.74,4253,0
+PTH.US,D,20250212,000000,42.09,43.1587,42.09,43.14,4338,0
+PTH.US,D,20250213,000000,43.21,44.8,43.21,44.75,24294,0
+PTH.US,D,20250214,000000,44.95,45.5,44.74,44.85,11399,0
+PTH.US,D,20250218,000000,45.14,45.14,44.2,44.48,4848,0
+PTH.US,D,20250219,000000,44.25,46.09,44.25,45.94,36981,0
+PTH.US,D,20250220,000000,45.57,45.57,44.7358,45.31,7792,0
+PTH.US,D,20250221,000000,44.04,44.04,42.29,42.29,47119,0
+PTH.US,D,20250224,000000,42.32,42.34,41.53,41.7,11598,0
+PTH.US,D,20250225,000000,40.49,40.56,39.2619,40.02,18528,0
+PTH.US,D,20250226,000000,40.37,41.6,40.37,41.09,56622,0
+PTH.US,D,20250227,000000,41.25,41.6,40.35,40.35,4475,0
+PTH.US,D,20250228,000000,40.48,41.5599,40.3639,41.545,16664,0
+PTH.US,D,20250303,000000,41.76,41.85,39.86,40.07,4670,0
+PTH.US,D,20250304,000000,39.25,40.2757,39.025,40.01,21697,0
+PTH.US,D,20250305,000000,39.99,40.39,39.782,40.39,15253,0
+PTH.US,D,20250306,000000,39.8,40.125,39.03,39.03,6007,0
+PTH.US,D,20250307,000000,38.98,39.42,38.1909,39.3953,3543,0
+PTH.US,D,20250310,000000,38.45,39.05,38.105,38.49,6261,0
+PTH.US,D,20250311,000000,38.78,39.31,38.34,38.95,8274,0
+PTH.US,D,20250312,000000,39.34,39.63,39,39.05,11716,0
+PTH.US,D,20250313,000000,38.89,38.89,38.018,38.27,8578,0
+PTH.US,D,20250314,000000,38.73,39.54,38.73,39.42,6465,0
+PTH.US,D,20250317,000000,39.36,40.45,39.36,40.23,15591,0
+PTH.US,D,20250318,000000,39.9,39.9,39.17,39.26,7085,0
+PTH.US,D,20250319,000000,39.22,40.78,39.22,40.54,8354,0
+PTH.US,D,20250320,000000,40.3923,40.76,40.07,40.21,6543,0
+PTH.US,D,20250321,000000,39.645,40.44,39.645,40.39,3396,0
+PTH.US,D,20250324,000000,40.89,41.53,40.81,41.53,6874,0
+PTH.US,D,20250325,000000,41.51,41.51,40.9761,41.26,5311,0
+PTH.US,D,20250326,000000,41.228,41.228,40.1,40.1,5071,0
+PTH.US,D,20250327,000000,40.02,40.284,39.835,39.87,4126,0
+PTH.US,D,20250328,000000,39.668,39.668,38.779,38.95,4587,0
+PTH.US,D,20250331,000000,38.72,39.46,37.96,39.46,18723,0
+PTH.US,D,20250401,000000,39.25,39.255,37.98,38.14,7827,0
+PTH.US,D,20250402,000000,37.75,38.87,37.75,38.83,11345,0
+PTH.US,D,20250403,000000,37.47,38.0401,37.47,37.9,9772,0
+PTH.US,D,20250404,000000,36.68,36.68,35.6622,35.91,11327,0
+PTH.US,D,20250407,000000,34.5,36.5,33.9681,35.72,46471,0
+PTH.US,D,20250408,000000,36.91,37.18,34.579,34.88,8347,0
+PTH.US,D,20250409,000000,34.24,36.74,33.5611,36.72,5769,0
+PTH.US,D,20250410,000000,35.82,35.82,34.4291,35.51,4721,0
+PTH.US,D,20250411,000000,35.222,36.65,35.222,36.65,6818,0
+PTH.US,D,20250414,000000,36.76,37.48,36.76,37.35,17875,0
+PTH.US,D,20250415,000000,37.42,37.77,37.22,37.67,6164,0
+PTH.US,D,20250416,000000,36.95,37.226927,36.52,37.02,11747,0
+PTH.US,D,20250417,000000,37.29,37.3205,36.79,37.32,3453,0
+PTH.US,D,20250421,000000,36.98,37.4,36.44,36.82,6659,0
+PTH.US,D,20250422,000000,37.05,37.7,37.05,37.7,6655,0
+PTH.US,D,20250423,000000,38.88,38.88,38.13,38.16,10154,0
+PTH.US,D,20250424,000000,38.18,38.77,38.18,38.63,2575,0
+PTH.US,D,20250425,000000,38.55,38.95,38.1381,38.95,2024,0
+PTH.US,D,20250428,000000,39.02,39.2,38.7505,39.13,4413,0
+PTH.US,D,20250429,000000,39.19,39.8099,39.0601,39.68,6913,0
+PTH.US,D,20250430,000000,39.390737,40.13,39.390737,40.13,4352,0
+PTH.US,D,20250501,000000,39.6328,40.15,39.6328,39.76,6500,0
+PTH.US,D,20250502,000000,40.25,40.49,40,40.29,5624,0
+PTH.US,D,20250505,000000,39.72,39.72,39.325,39.45,12122,0
+PTH.US,D,20250506,000000,39.01,39.01,37.53,37.58,16983,0
+PTH.US,D,20250507,000000,37.431,37.5,37.17,37.24,12799,0
+PTH.US,D,20250508,000000,37.19,37.54,36.45,37.15,5998,0
+PTH.US,D,20250509,000000,37.26,37.46,36.34,36.34,7972,0
+PTH.US,D,20250512,000000,36.67,37.38,36.4619,37.13,5895,0
+PTH.US,D,20250513,000000,36.5255,36.5255,35.98,35.98,11234,0
+PTH.US,D,20250514,000000,36.19,36.28,35.81,36.06,7460,0
+PTH.US,D,20250515,000000,36.04,36.58,35.8036,36.52,12797,0
+PTH.US,D,20250516,000000,36.65,37.04,36.65,37.04,9296,0
+PTH.US,D,20250519,000000,36.56,37.2,36.56,37.2,6568,0
+PTH.US,D,20250520,000000,36.98,37.34,36.85,37.17,4144,0
+PTH.US,D,20250521,000000,36.89,36.89,36.07,36.23,8667,0
+PTH.US,D,20250522,000000,36.08,36.08,35.78,35.82,8751,0
+PTH.US,D,20250523,000000,35.8,36.03,35.782763,35.935,8102,0
+PTH.US,D,20250527,000000,36.36,36.53,36.1778,36.45,10033,0
+PTH.US,D,20250528,000000,36.51,36.51,36.16,36.16,6281,0
+PTH.US,D,20250529,000000,36.43,36.55,36.1683,36.55,4417,0
+PTH.US,D,20250530,000000,36.43,36.88,36.3608,36.66,7716,0
+PTH.US,D,20250602,000000,36.85,37.17,36.55,37.14,9303,0
+PTH.US,D,20250603,000000,36.9134,37.78,36.91,37.71,4210,0
+PTH.US,D,20250604,000000,37.8,38.0324,37.8,37.93,5237,0
+PTH.US,D,20250605,000000,37.87,38.2993,37.7162,38.26,2410,0
+PTH.US,D,20250606,000000,38.86,39.06,38.721,39.06,2515,0
+PTH.US,D,20250609,000000,39.5,39.516,38.78,38.82,16124,0
+PTH.US,D,20250610,000000,39.16,39.3468,39.1502,39.2,4290,0
+PTH.US,D,20250611,000000,39.41,39.5478,38.915,38.965,6075,0
+PTH.US,D,20250612,000000,38.79,38.96,38.66,38.79,6043,0
+PTH.US,D,20250613,000000,38.35,38.72,38.23,38.47,10093,0
+PTH.US,D,20250616,000000,38.72,38.72,38.315,38.49,7991,0
+PTH.US,D,20250617,000000,38.18,38.41,38.08,38.09,9819,0
+PTH.US,D,20250618,000000,38.07,38.3739,38.04,38.32,7174,0
+PTH.US,D,20250620,000000,38.39,38.39,37.84,38.03,10194,0
+PTH.US,D,20250623,000000,38.23,38.3,37.515,38.3,36969,0
+PTH.US,D,20250624,000000,38.55,39.09,38.55,39.04,6606,0
+PTH.US,D,20250625,000000,38.55,38.95,38.55,38.8,6107,0
+PTH.US,D,20250626,000000,38.945,38.9992,38.75,38.97,5495,0
+PTH.US,D,20250627,000000,39.05,39.11,38.6448,38.9,4279,0
+PTH.US,D,20250630,000000,38.86,39.27,38.86,38.88,4368,0
+PTH.US,D,20250701,000000,38.73,38.73,37.88,37.9,17077,0
+PTH.US,D,20250702,000000,37.76,38.14,37.76,37.96,12678,0
+PTH.US,D,20250703,000000,38.1,38.11,37.8194,38.11,4282,0
+PTH.US,D,20250707,000000,37.93,37.93,37.35,37.78,6408,0
+PTH.US,D,20250708,000000,37.76,37.94,37.5492,37.55,6093,0
+PTH.US,D,20250709,000000,37.95,38.58,37.95,38.58,36698,0
+PTH.US,D,20250710,000000,38.59,38.67,38.12,38.54,4846,0
+PTH.US,D,20250711,000000,38.42,38.4531,37.91,37.96,19216,0
+PTH.US,D,20250714,000000,38,38.64,38,38.59,48410,0
+PTH.US,D,20250715,000000,38.82,38.82,37.8129,37.85,11721,0
+PTH.US,D,20250716,000000,38.09,38.2393,37.7801,38.2393,3379,0
+PTH.US,D,20250717,000000,38.26,38.405,38.067,38.1667,6907,0
+PTH.US,D,20250718,000000,38.28,38.28,37.7,37.7319,12131,0
+PTH.US,D,20250721,000000,37.76,37.8604,37.42,37.42,10594,0
+PTH.US,D,20250722,000000,37.54,37.61,37.4728,37.4728,1569,0
+PTH.US,D,20250723,000000,37.73,38.57,37.73,38.5679,20021,0
+PTH.US,D,20250724,000000,38.59,38.59,38.07,38.0931,6541,0
+PTH.US,D,20250725,000000,38.15,38.3799,38.115,38.3486,8110,0
+PTH.US,D,20250728,000000,38.47,38.47,38.03,38.0332,7665,0
+PTH.US,D,20250729,000000,37.74,37.74,37.4095,37.549,8957,0
+PTH.US,D,20250730,000000,37.74,38.4,37.74,38.0134,6432,0
+PTH.US,D,20250731,000000,38.01,38.560693,37.73,37.7939,18383,0
+PTH.US,D,20250801,000000,37.39,37.72,37.12,37.5221,8779,0
+PTH.US,D,20250804,000000,37.86,38.38,37.58,38.3324,17389,0
+PTH.US,D,20250805,000000,38,38.21,37.73,37.81,12421,0
+PTH.US,D,20250806,000000,37.58,37.58,37.0108,37.2668,10381,0
+PTH.US,D,20250807,000000,37.74,37.74,36.84,37.1319,21064,0
+PTH.US,D,20250808,000000,37.42,37.64,37.42,37.637,8515,0
+PTH.US,D,20250811,000000,37.74,38.345,37.61,38.1228,9402,0
+PTH.US,D,20250812,000000,38.24,38.77,38.24,38.7041,21214,0
+PTH.US,D,20250813,000000,38.94,39.3,38.94,39.1955,8910,0
+PTH.US,D,20250814,000000,39.11,39.2234,38.919481,39.2234,8189,0
+PTH.US,D,20250815,000000,39.08,39.12,38.88,39.05,12790,0
+PTH.US,D,20250818,000000,39.07,39.27,38.8632,38.8632,7905,0
+PTH.US,D,20250819,000000,38.89,38.89,38.6,38.6018,6084,0
+PTH.US,D,20250820,000000,38.72,39.16,38.72,39.1463,7114,0
+PTH.US,D,20250821,000000,38.98,39.51,38.98,39.4078,11680,0
+PTH.US,D,20250822,000000,39.56,40.1699,39.500534,39.8951,5047,0
+PTH.US,D,20250825,000000,39.89,39.89,39.0868,39.1041,10028,0
+PTH.US,D,20250826,000000,39.1,39.8484,39.1,39.8484,6018,0
+PTH.US,D,20250827,000000,40.02,40.11,40.003,40.0552,2534,0
+PTH.US,D,20250828,000000,40.08,40.09,39.953,39.953,2954,0
+PTH.US,D,20250829,000000,39.535,39.8051,39.535,39.8051,1442,0
+PTH.US,D,20250902,000000,39.49,40.04,39.49,39.9306,5496,0
+PTH.US,D,20250903,000000,40.09,40.09,39.7,39.8795,4630,0
+PTH.US,D,20250904,000000,39.83,40.1081,39.71,40.1081,3467,0
+PTH.US,D,20250905,000000,40.2538,40.4289,40.1047,40.4289,3988,0
+PTH.US,D,20250908,000000,40.45,40.6851,40.45,40.6851,4334,0
+PTH.US,D,20250909,000000,40.63,40.94,40.4118,40.8923,4483,0
+PTH.US,D,20250910,000000,40.75,40.75,40.03,40.2366,6360,0
+PTH.US,D,20250911,000000,40.37,40.94,40.37,40.8997,6373,0
+PTH.US,D,20250912,000000,40.77,40.77,40.25,40.4243,4915,0
+PTH.US,D,20250915,000000,40.46,40.46,39.85,39.8724,6956,0
+PTH.US,D,20250916,000000,39.8,39.8,39.36,39.43,9604,0
+PTH.US,D,20250917,000000,39.52,40,39.42,39.4808,10337,0
+PTH.US,D,20250918,000000,39.76,40.84,39.76,40.8279,8829,0
+PTH.US,D,20250919,000000,40.82,40.82,40.3712,40.3712,5522,0
+PTH.US,D,20250922,000000,40.28,41,40.28,40.9805,6512,0
+PTH.US,D,20250923,000000,41.05,41.5399,41.049,41.049,8609,0
+PTH.US,D,20250924,000000,42.21,42.4063,42.07,42.1937,20153,0
+PTH.US,D,20250925,000000,41.97,42.139,41.71,42.079,6451,0
+PTH.US,D,20250926,000000,42.1517,42.8252,42.1,42.8252,15497,0
+PTH.US,D,20250929,000000,43.28,43.83,43.28,43.8051,6379,0
+PTH.US,D,20250930,000000,43.85,44.17,43.85,44.0792,6316,0
+PTH.US,D,20251001,000000,44.02,44.4776,44.02,44.2866,6592,0
+PTH.US,D,20251002,000000,44.38,44.6879,44.09,44.6879,4187,0
+PTH.US,D,20251003,000000,45,45.2734,44.77,44.77,2140,0
+PTH.US,D,20251006,000000,45.07,45.07,44.7211,44.7211,2391,0
+PTH.US,D,20251007,000000,44.8,44.9159,44.71,44.9159,1994,0
+PTH.US,D,20251008,000000,44.83,45.59,44.83,45.2608,4774,0
+PTH.US,D,20251009,000000,45.34,45.5658,45.32,45.3561,3044,0
+PTH.US,D,20251010,000000,45.59,45.59,44.47,44.6806,4340,0
+PTH.US,D,20251013,000000,45.12,45.36,44.9575,45.2566,5497,0
+PTH.US,D,20251014,000000,44.7,45.53,44.7,45.3272,10410,0
+PTH.US,D,20251015,000000,45.74,46.7,45.74,46.4947,8777,0
+PTH.US,D,20251016,000000,46.72,47.18,46.02,46.1955,17479,0
+PTH.US,D,20251017,000000,45.93,46.0016,45.45,45.9673,5369,0
+PTH.US,D,20251020,000000,46.95,47.49,46.61,47.4674,19262,0
+PTH.US,D,20251021,000000,47.31,47.37,46.69,46.7019,5372,0
+PTH.US,D,20251022,000000,46.71,46.71,45.8301,46.3009,4835,0
+PTH.US,D,20251023,000000,46.3,46.82,46.3,46.7441,5115,0
+PTH.US,D,20251024,000000,47.22,47.22,46.7846,46.7846,3780,0
+PTH.US,D,20251027,000000,46.78,47.47,46.78,47.3654,10498,0
+PTH.US,D,20251028,000000,47.34,47.45,47.1,47.2427,4004,0
+PTH.US,D,20251029,000000,47.41,47.6704,47.0688,47.2679,8671,0
+PTH.US,D,20251030,000000,47.5,48.64,47.5,48.0713,16167,0
+PTH.US,D,20251031,000000,48.52,48.805,48.29,48.6377,7184,0
+PTH.US,D,20251103,000000,48.57,48.57,47.62,48.0596,9760,0
+PTH.US,D,20251104,000000,47.547,48.1529,47.547,47.5912,5372,0
+PTH.US,D,20251105,000000,47.42,47.945,47.42,47.6989,2525,0
+PTH.US,D,20251106,000000,47.72,47.72,47.2601,47.4131,2108,0
+PTH.US,D,20251107,000000,46.96,47.1987,46.2801,47.1987,17282,0
+PTH.US,D,20251110,000000,47.58,48.04,47.545,47.9063,4545,0
+PTH.US,D,20251111,000000,47.96,48.8809,47.96,48.8809,11583,0
+PTH.US,D,20251112,000000,48.92,49.27,48.6,48.7464,7518,0
+PTH.US,D,20251113,000000,48.58,48.589,47.5692,47.5692,13960,0
+PTH.US,D,20251114,000000,48.57,50.14,48.57,49.82,36154,0
+PTH.US,D,20251117,000000,49.77,50.51,49.7245,50.1869,30958,0
+PTH.US,D,20251118,000000,50.07,50.85,49.781,50.43,13977,0
+PTH.US,D,20251119,000000,50.73,50.94,50.442,50.74,28889,0
+PTH.US,D,20251120,000000,51.32,51.75,50.01,50.08,12692,0
+PTH.US,D,20251121,000000,50.442,51.649,50.33,51.279,10762,0
+PTH.US,D,20251124,000000,51.8,53.15,51.8,52.99,42190,0
+PTH.US,D,20251125,000000,53.23,53.61,53.2045,53.5687,30680,0
+PTH.US,D,20251126,000000,53.73,54.475,53.6885,54.3194,17431,0
+PTH.US,D,20251128,000000,54.305,54.3242,54.1284,54.3098,6508,0
+PTH.US,D,20251201,000000,53.73,53.8223,53.21,53.2438,89946,0
+PTH.US,D,20251202,000000,53.455,53.55,52.3677,52.3677,25500,0
+PTH.US,D,20251203,000000,52.63,53.1495,52.51,53.1451,8266,0
+PTH.US,D,20251204,000000,53.31,53.7923,52.9027,53.5892,17469,0
+PTH.US,D,20251205,000000,53.4221,53.452,52.91,53.0275,9115,0
+PTH.US,D,20251208,000000,53.61,53.61,53.02,53.0346,14895,0
+PTH.US,D,20251209,000000,52.96,53.236,52.31,52.3398,7804,0
+PTH.US,D,20251210,000000,52.37,52.56,52.1501,52.36,11921,0
+PTH.US,D,20251211,000000,52.29,52.62,52.09,52.2294,16097,0
+PTH.US,D,20251212,000000,52.55,52.6799,52.16,52.3591,5217,0
+PTH.US,D,20251215,000000,52.5427,52.5427,51.89,51.938,7072,0
+PTH.US,D,20251216,000000,51.69,51.81,51.155,51.5788,18870,0
+PTH.US,D,20251217,000000,51.83,51.83,50.96,50.9757,8820,0
+PTH.US,D,20251218,000000,50.9,51.02,50.55,50.5642,16229,0
+PTH.US,D,20251219,000000,50.74,51.9,50.74,51.687,9090,0
+PTH.US,D,20251222,000000,50.32,50.84,50.08,50.7277,55546,0
+PTH.US,D,20251223,000000,50.35,50.595,50.35,50.4745,16274,0
+PTH.US,D,20251224,000000,50.37,50.76,50.37,50.7261,7606,0
+PTH.US,D,20251226,000000,50.86,50.86,50.4,50.5189,18151,0
+PTH.US,D,20251229,000000,50.29,50.4,50.15,50.2063,7612,0
+PTH.US,D,20251230,000000,50.21,50.21,49.6201,49.6843,12243,0
+PTH.US,D,20251231,000000,49.73,49.955,49.67,49.701,25443,0
+PTH.US,D,20260102,000000,49.96,49.96,48.685,49.2381,43097,0
+PTH.US,D,20260105,000000,49.17,49.17,47.52,48.6752,37143,0
+PTH.US,D,20260106,000000,48.8,49.52,48.68,49.3978,23205,0
+PTH.US,D,20260107,000000,50.39,50.852,49.71,50.6448,20224,0
+PTH.US,D,20260108,000000,50.19,50.25,49.2694,49.816,10274,0
+PTH.US,D,20260109,000000,50.23,50.3553,49.57,49.5756,41101,0
+PTH.US,D,20260112,000000,49.38,49.38,47.9101,48.8837,17920,0
+PTH.US,D,20260113,000000,48.2055,48.9475,48.16,48.9461,23409,0
+PTH.US,D,20260114,000000,48.85,49.87,48.74,49.8204,13655,0
+PTH.US,D,20260115,000000,49.93,49.93,49.43,49.485,2530,0
+PTH.US,D,20260116,000000,49.72,49.78,49.0651,49.0651,11429,0
+PTH.US,D,20260120,000000,48.24,49.5,48.24,49.4707,50010,0
+PTH.US,D,20260121,000000,49.585,50.03,49.405,49.9587,10691,0
+PTH.US,D,20260122,000000,50.21,50.85,50.13,50.2524,12092,0
+PTH.US,D,20260123,000000,50.15,50.3888,49.18,49.2774,12224,0
+PTH.US,D,20260126,000000,48.82,49.19,48.82,49.0581,6108,0
+PTH.US,D,20260127,000000,49.09,49.58,49.09,49.4116,9039,0
+PTH.US,D,20260128,000000,49.54,49.54,48.5,48.5311,11417,0
+PTH.US,D,20260129,000000,48.54,48.8,48.4,48.7988,9403,0
+PTH.US,D,20260130,000000,48.43,49,48.05,48.3136,7324,0
+PTH.US,D,20260202,000000,47.95,49.41,47.95,49.3485,22408,0
+PTH.US,D,20260203,000000,49.52,50.12,49.12,49.7141,9350,0
+PTH.US,D,20260204,000000,48.85,49.1,47.69,48.2792,7784,0
+PTH.US,D,20260205,000000,47.9,48.28,46.89,46.9395,44025,0
+PTH.US,D,20260206,000000,47.92,48.84,47.92,48.7398,12720,0
+PTH.US,D,20260209,000000,48.76,49.17,48.57,48.928,6576,0
+PTH.US,D,20260210,000000,49.04,49.04,48.565,48.7922,4469,0
+PTH.US,D,20260211,000000,48.94,48.94,47.34,48.82,4901,0
+PTH.US,D,20260212,000000,49.25,49.25,48.238631,48.5988,4140,0
+PTH.US,D,20260213,000000,48.61,49.25,48.1257,48.1257,5961,0
+PTH.US,D,20260217,000000,48.06,49.26,48.06,49.0743,11022,0
+PTH.US,D,20260218,000000,49.08,49.5622,49.08,49.13,1893,0
diff --git a/daily/us/nasdaq etfs/ptir.us.txt b/daily/us/nasdaq etfs/ptir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d425de35eb5cf11a74131775039ccc98598899d2
--- /dev/null
+++ b/daily/us/nasdaq etfs/ptir.us.txt	
@@ -0,0 +1,364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTIR.US,D,20240906,000000,1.67133,1.70793,1.56267,1.63865,1875270,0
+PTIR.US,D,20240909,000000,1.9,2.112,1.88,2.102,2408025,0
+PTIR.US,D,20240910,000000,2.14133,2.16,2,2.124,3785940,0
+PTIR.US,D,20240911,000000,2.03067,2.132,1.98267,2.12667,1803420,0
+PTIR.US,D,20240912,000000,2.12667,2.194,2.09807,2.14133,1236255,0
+PTIR.US,D,20240913,000000,2.13733,2.2626,2.13733,2.21174,1114455,0
+PTIR.US,D,20240916,000000,2.242,2.38,2.2186,2.30667,1955295,0
+PTIR.US,D,20240917,000000,2.40133,2.40133,2.25333,2.32333,2239800,0
+PTIR.US,D,20240918,000000,2.256,2.40267,2.24933,2.31867,1813185,0
+PTIR.US,D,20240919,000000,2.39467,2.43667,2.29467,2.37372,2440665,0
+PTIR.US,D,20240920,000000,2.27133,2.42267,2.22273,2.412,1301355,0
+PTIR.US,D,20240923,000000,2.37667,2.54333,2.33867,2.506,1836210,0
+PTIR.US,D,20240924,000000,2.516,2.516,2.31486,2.37733,2392395,0
+PTIR.US,D,20240925,000000,2.35667,2.40193,2.3094,2.396,2236830,0
+PTIR.US,D,20240926,000000,2.416,2.44133,2.3292,2.38933,818445,0
+PTIR.US,D,20240927,000000,2.37467,2.43733,2.32733,2.35867,804405,0
+PTIR.US,D,20240930,000000,2.31467,2.416,2.274,2.40333,705540,0
+PTIR.US,D,20241001,000000,2.42533,2.44067,2.25933,2.31333,908475,0
+PTIR.US,D,20241002,000000,2.276,2.45799,2.272,2.442,1533120,0
+PTIR.US,D,20241003,000000,2.42933,2.67267,2.42933,2.66267,2715615,0
+PTIR.US,D,20241004,000000,2.72933,2.80333,2.69133,2.77067,2503815,0
+PTIR.US,D,20241007,000000,2.75267,2.77333,2.59933,2.61467,2062410,0
+PTIR.US,D,20241008,000000,2.66867,2.96225,2.644,2.95667,3067545,0
+PTIR.US,D,20241009,000000,2.97867,3.22463,2.9254,3.198,4389150,0
+PTIR.US,D,20241010,000000,3.16733,3.30533,3.09031,3.25,3036630,0
+PTIR.US,D,20241011,000000,3.23333,3.37733,3.1154,3.248,3612195,0
+PTIR.US,D,20241014,000000,3.26867,3.37733,3.21727,3.23067,2581725,0
+PTIR.US,D,20241015,000000,3.246,3.26667,2.952,3.088,4183980,0
+PTIR.US,D,20241016,000000,3.07333,3.08333,2.78667,3.01133,2660385,0
+PTIR.US,D,20241017,000000,3.05,3.10667,2.96667,3.01667,2177115,0
+PTIR.US,D,20241018,000000,3.012,3.15933,2.97415,3.15933,2028435,0
+PTIR.US,D,20241021,000000,3.14667,3.222,3.079,3.11333,1983900,0
+PTIR.US,D,20241022,000000,3.10933,3.22667,3.06467,3.15,1524690,0
+PTIR.US,D,20241023,000000,3.144,3.25933,3.02333,3.104,1804155,0
+PTIR.US,D,20241024,000000,3.13933,3.26267,3.11333,3.23867,1653585,0
+PTIR.US,D,20241025,000000,3.28333,3.45933,3.25313,3.43333,3525600,0
+PTIR.US,D,20241028,000000,3.46267,3.46933,3.40767,3.452,2543820,0
+PTIR.US,D,20241029,000000,3.44,3.45667,3.30533,3.44,1968330,0
+PTIR.US,D,20241030,000000,3.39,3.41667,3.23867,3.25467,1939050,0
+PTIR.US,D,20241031,000000,3.09733,3.18,2.84133,2.92867,2967720,0
+PTIR.US,D,20241101,000000,2.98133,3.06667,2.93333,2.978,2440710,0
+PTIR.US,D,20241104,000000,2.87,2.9906,2.86,2.914,4319340,0
+PTIR.US,D,20241105,000000,3.82933,4.3406,3.68,4.284,12729990,0
+PTIR.US,D,20241106,000000,4.67333,5.02733,4.36333,5.02667,8458065,0
+PTIR.US,D,20241107,000000,5.08133,5.17733,4.662,5.066,9732075,0
+PTIR.US,D,20241108,000000,5.01933,5.54333,4.9697,5.53,6302220,0
+PTIR.US,D,20241111,000000,5.86933,6.218,5.58667,5.878,14219985,0
+PTIR.US,D,20241112,000000,5.64,5.837,5.55733,5.80933,11795655,0
+PTIR.US,D,20241113,000000,6.14333,6.48867,5.796,5.96933,7817850,0
+PTIR.US,D,20241114,000000,6.06467,6.06467,5.54067,5.654,9530190,0
+PTIR.US,D,20241115,000000,6.03467,6.96697,5.98933,6.93333,12524820,0
+PTIR.US,D,20241118,000000,6.684,6.71533,5.47333,5.97533,14708610,0
+PTIR.US,D,20241119,000000,5.63333,6.31133,5.6,6.29533,6803955,0
+PTIR.US,D,20241120,000000,6.22667,6.29767,5.70667,6.13533,6997785,0
+PTIR.US,D,20241121,000000,6.124,6.37467,5.88867,5.98133,6296550,0
+PTIR.US,D,20241122,000000,6.05067,6.576,6.01067,6.558,7776525,0
+PTIR.US,D,20241125,000000,7.09867,7.27667,6.50733,6.62267,11612190,0
+PTIR.US,D,20241126,000000,6.596,6.85667,6.47067,6.84867,5683245,0
+PTIR.US,D,20241127,000000,6.966,7.2,6.52933,6.90733,7248855,0
+PTIR.US,D,20241129,000000,6.85467,7.122,6.85467,7.102,2862210,0
+PTIR.US,D,20241202,000000,7.17,7.26733,6.87867,6.95533,4989465,0
+PTIR.US,D,20241203,000000,6.944,8.00867,6.944,7.92933,11506230,0
+PTIR.US,D,20241204,000000,7.97067,7.97067,7.10734,7.67533,10203855,0
+PTIR.US,D,20241205,000000,7.72067,8.35067,7.68,8.11867,8671020,0
+PTIR.US,D,20241206,000000,8.344,9.21133,8.2,9.11267,11599395,0
+PTIR.US,D,20241209,000000,10.0947,10.17,7.85991,8.198,27519510,0
+PTIR.US,D,20241210,000000,8.06433,8.874,7.80081,7.83867,17031135,0
+PTIR.US,D,20241211,000000,8.29333,8.29912,7.20067,8.18733,17361360,0
+PTIR.US,D,20241212,000000,8.13,8.82131,8.05,8.34467,13007700,0
+PTIR.US,D,20241213,000000,8.38733,8.98867,8.172,8.98733,14741685,0
+PTIR.US,D,20241216,000000,8.814,9.38267,7.83333,8.90667,25175880,0
+PTIR.US,D,20241217,000000,8.31333,8.78,7.96364,8.58667,16354575,0
+PTIR.US,D,20241218,000000,8.54333,9.31333,7.65533,7.90933,24166965,0
+PTIR.US,D,20241219,000000,8.42333,9.02866,8.33333,8.53933,18047160,0
+PTIR.US,D,20241220,000000,8.088,9.98867,7.89333,9.986,21254385,0
+PTIR.US,D,20241223,000000,9.976,10.3053,9.18077,9.992,13015605,0
+PTIR.US,D,20241224,000000,10.0747,11,10.0747,10.4153,10368525,0
+PTIR.US,D,20241226,000000,10.608,10.6847,10.134,10.3413,9250365,0
+PTIR.US,D,20241227,000000,10.1653,10.2707,9.27833,9.57,10337685,0
+PTIR.US,D,20241230,000000,9.05133,9.6,8.84268,9.08533,7824945,0
+PTIR.US,D,20241231,000000,9.23333,9.23333,8.59933,8.74533,7028895,0
+PTIR.US,D,20250102,000000,8.88867,8.906,7.98338,8.63867,11192145,0
+PTIR.US,D,20250103,000000,8.64,9.71067,8.64,9.69067,8147250,0
+PTIR.US,D,20250106,000000,9.412,9.73133,8.41908,8.74267,15513390,0
+PTIR.US,D,20250107,000000,8.52267,8.58333,7.30987,7.37667,14780670,0
+PTIR.US,D,20250108,000000,6.968,7.24867,6.63533,7.00267,11892705,0
+PTIR.US,D,20250110,000000,6.52267,6.96908,6.34133,6.79,8716380,0
+PTIR.US,D,20250113,000000,6.16533,6.46667,6.01733,6.31933,7220595,0
+PTIR.US,D,20250114,000000,6.806,6.95799,6.36933,6.50133,7046460,0
+PTIR.US,D,20250115,000000,7.02867,7.07533,6.75553,6.946,7486080,0
+PTIR.US,D,20250116,000000,7.13467,7.61193,6.99667,7.168,6131370,0
+PTIR.US,D,20250117,000000,7.47267,7.79167,7.35,7.68733,6982995,0
+PTIR.US,D,20250121,000000,7.998,8.07733,7.43667,7.956,8037285,0
+PTIR.US,D,20250122,000000,8.28733,8.84167,8.13267,8.77067,10365105,0
+PTIR.US,D,20250123,000000,8.58,9.27133,8.57402,9.26667,8050470,0
+PTIR.US,D,20250124,000000,9.29333,10.014,9.13801,9.25467,9905085,0
+PTIR.US,D,20250127,000000,8.036,8.71267,7.80133,8.432,15272625,0
+PTIR.US,D,20250128,000000,8.45533,9.59067,8.12133,9.49867,10469130,0
+PTIR.US,D,20250129,000000,9.42733,9.612,8.92533,9.36867,7075485,0
+PTIR.US,D,20250130,000000,9.40067,9.84708,9.286,9.71,5303415,0
+PTIR.US,D,20250131,000000,9.69333,10.6627,9.65133,10.0193,11032575,0
+PTIR.US,D,20250203,000000,9.424,10.42,9.05333,10.3543,18051060,0
+PTIR.US,D,20250204,000000,14.992,16.02,14.46,15.246,25568145,0
+PTIR.US,D,20250205,000000,14.65,15.161,13.9333,14.5213,8591175,0
+PTIR.US,D,20250206,000000,14.4527,17.4293,14.2667,17.3527,11125575,0
+PTIR.US,D,20250207,000000,17.4947,18.8854,17.1051,17.1847,13107540,0
+PTIR.US,D,20250210,000000,17.5687,19.0467,16.5684,19.004,7832265,0
+PTIR.US,D,20250211,000000,18.9753,19.6213,17.5567,17.686,6233970,0
+PTIR.US,D,20250212,000000,16.91,19.266,16.9097,19.2233,8058510,0
+PTIR.US,D,20250213,000000,19.1087,19.4827,18.5127,19.37,6248955,0
+PTIR.US,D,20250214,000000,19.316,20.2293,18.9867,19.732,5361165,0
+PTIR.US,D,20250218,000000,20.368,21.684,19.5097,21.5527,7313295,0
+PTIR.US,D,20250219,000000,21.302,21.7867,16.0347,17.2473,17804700,0
+PTIR.US,D,20250220,000000,14.4147,15.7652,12.2168,15.4327,34028790,0
+PTIR.US,D,20250221,000000,15.8264,16.2053,13.6961,13.998,15695715,0
+PTIR.US,D,20250224,000000,12.452,13.3467,10.6667,11.0667,26592195,0
+PTIR.US,D,20250225,000000,10.9793,11.276,9.72,10.2987,19555290,0
+PTIR.US,D,20250226,000000,10.676,11.234,10.2787,10.6733,12112710,0
+PTIR.US,D,20250227,000000,11.3,11.7147,9.477,9.59467,14456910,0
+PTIR.US,D,20250228,000000,8.49933,9.63333,8.2,9.62733,17241390,0
+PTIR.US,D,20250303,000000,10.4613,10.8813,9.08533,9.304,14672610,0
+PTIR.US,D,20250304,000000,8.544,10.4033,8.36303,9.48667,16652670,0
+PTIR.US,D,20250305,000000,9.91867,10.8227,9.09533,10.806,16360365,0
+PTIR.US,D,20250306,000000,10.1313,10.352,8.36933,8.478,20365560,0
+PTIR.US,D,20250307,000000,8.376,9.44785,8.2,9.39467,23479035,0
+PTIR.US,D,20250310,000000,8.732,8.84933,7.12733,7.50933,18953205,0
+PTIR.US,D,20250311,000000,7.37267,8.36467,7.37267,7.838,18852960,0
+PTIR.US,D,20250312,000000,8.94067,9.13118,8.20467,8.952,15314025,0
+PTIR.US,D,20250313,000000,8.76467,8.97667,7.80742,8.08067,12440715,0
+PTIR.US,D,20250314,000000,8.77067,9.616,8.6,9.42133,16929360,0
+PTIR.US,D,20250317,000000,9.87267,9.97467,9.03867,9.66333,17966670,0
+PTIR.US,D,20250318,000000,9.29267,9.37,8.44867,8.894,14263110,0
+PTIR.US,D,20250319,000000,9.01267,9.74933,8.67533,9.352,9861675,0
+PTIR.US,D,20250320,000000,9.228,10.1519,9.14507,9.62,11692845,0
+PTIR.US,D,20250321,000000,9.25933,10.4256,8.98,10.4253,10556880,0
+PTIR.US,D,20250324,000000,10.9707,11.8733,10.7253,11.7373,14738775,0
+PTIR.US,D,20250325,000000,11.824,12.068,11.3207,11.6773,10435455,0
+PTIR.US,D,20250326,000000,11.6073,11.85,10.3,10.6513,12566355,0
+PTIR.US,D,20250327,000000,10.3527,10.9553,10.0439,10.122,10633830,0
+PTIR.US,D,20250328,000000,9.94333,9.94567,8.78467,9.17333,14019885,0
+PTIR.US,D,20250331,000000,7.93333,8.91333,7.66667,8.86467,14961135,0
+PTIR.US,D,20250401,000000,8.75733,9.04267,8.33111,8.908,10157130,0
+PTIR.US,D,20250402,000000,8.41,9.69667,8.41,9.482,14862240,0
+PTIR.US,D,20250403,000000,8.17,9.092,8.17,8.664,16489725,0
+PTIR.US,D,20250404,000000,7.93333,8.07866,6.246,6.65933,33660105,0
+PTIR.US,D,20250407,000000,5.33667,8.07333,5.26667,7.36133,45121020,0
+PTIR.US,D,20250408,000000,8.394,8.9,6.86933,7.25067,25927590,0
+PTIR.US,D,20250409,000000,7.416,10.248,7.25067,9.99533,46784340,0
+PTIR.US,D,20250410,000000,9.21467,9.71333,8.31867,9.25667,18839745,0
+PTIR.US,D,20250411,000000,9.12533,9.438,8.602,9.22667,13252665,0
+PTIR.US,D,20250414,000000,10.69,11.0807,9.85133,10.092,20752710,0
+PTIR.US,D,20250415,000000,10.27,11.4667,10.2067,11.3333,19939545,0
+PTIR.US,D,20250416,000000,10.8133,11.0773,9.3201,10.042,23498940,0
+PTIR.US,D,20250417,000000,10.4647,10.5273,9.93267,10.2373,12556395,0
+PTIR.US,D,20250421,000000,10.094,10.822,9.27467,9.59333,15114390,0
+PTIR.US,D,20250422,000000,10.1373,10.746,9.72533,10.2573,16970580,0
+PTIR.US,D,20250423,000000,11.326,12.358,11.1262,11.73,24365025,0
+PTIR.US,D,20250424,000000,11.938,13.4107,11.8,13.3567,19786725,0
+PTIR.US,D,20250425,000000,13.4747,14.626,13.0667,14.6087,14624655,0
+PTIR.US,D,20250428,000000,14.8607,15.1333,13.59,15.0907,16263885,0
+PTIR.US,D,20250429,000000,14.8773,15.5367,14.7087,15.4487,9817080,0
+PTIR.US,D,20250430,000000,14.2207,16.1577,14.004,16.0907,15693690,0
+PTIR.US,D,20250501,000000,16.5333,16.5452,15.4267,15.46,11967030,0
+PTIR.US,D,20250502,000000,16.1393,17.6333,16.1393,17.5987,13443420,0
+PTIR.US,D,20250505,000000,17.4533,17.8667,16.778,17.5133,23522055,0
+PTIR.US,D,20250506,000000,14.2,14.5313,12.2467,13.212,40787700,0
+PTIR.US,D,20250507,000000,12.9447,13.9607,12.784,13.6213,18584145,0
+PTIR.US,D,20250508,000000,14.1267,16.0613,14.06,15.748,22886625,0
+PTIR.US,D,20250509,000000,15.6667,15.6907,14.634,15.2707,17645955,0
+PTIR.US,D,20250512,000000,16.16,16.16,14.6653,15.552,17591265,0
+PTIR.US,D,20250513,000000,15.9433,18.734,15.8587,18.07,23522205,0
+PTIR.US,D,20250514,000000,18.362,19.6,17.924,18.6487,16556985,0
+PTIR.US,D,20250515,000000,18.1293,18.6393,17.3967,18.07,12998370,0
+PTIR.US,D,20250516,000000,18.3207,18.6667,17.682,18.4553,8472780,0
+PTIR.US,D,20250519,000000,17.08,17.942,16.9933,17.524,10531065,0
+PTIR.US,D,20250520,000000,17.8053,17.966,17.0913,17.344,6327945,0
+PTIR.US,D,20250521,000000,17.2327,17.7263,15.658,15.9347,12465780,0
+PTIR.US,D,20250522,000000,16.2747,17.4653,16.184,16.404,10857135,0
+PTIR.US,D,20250523,000000,15.934,17.224,15.9333,16.646,10231755,0
+PTIR.US,D,20250527,000000,17.5547,17.8845,16,16.6547,11767050,0
+PTIR.US,D,20250528,000000,16.8793,17.276,16.5227,16.7513,7434840,0
+PTIR.US,D,20250529,000000,17.1673,17.4913,16.1867,16.366,9661785,0
+PTIR.US,D,20250530,000000,16.666,18.92,16.454,18.8727,22182570,0
+PTIR.US,D,20250602,000000,18.866,19.6313,18.062,18.936,9796020,0
+PTIR.US,D,20250603,000000,19.258,19.8667,18.4047,19.2653,11694810,0
+PTIR.US,D,20250604,000000,19.1947,19.1947,17.1,18.352,10829025,0
+PTIR.US,D,20250605,000000,18.12,19.1333,15.2413,15.4953,22903065,0
+PTIR.US,D,20250606,000000,16.436,17.5833,16.0547,17.496,11849220,0
+PTIR.US,D,20250609,000000,17.316,18.7227,16.701,18.654,9346170,0
+PTIR.US,D,20250610,000000,18.4093,19.2243,17.924,18.888,5927145,0
+PTIR.US,D,20250611,000000,19.2333,20.7113,18.9513,19.886,9569805,0
+PTIR.US,D,20250612,000000,19.8633,20.0274,19.3687,19.532,5224200,0
+PTIR.US,D,20250613,000000,18.994,20.9053,18.994,20.1007,8919630,0
+PTIR.US,D,20250616,000000,20.938,22.314,20.8667,21.316,7906470,0
+PTIR.US,D,20250617,000000,21.33,21.3727,19.7167,20.366,7729095,0
+PTIR.US,D,20250618,000000,20.552,20.9173,20.1333,20.8567,5610990,0
+PTIR.US,D,20250620,000000,21.0307,21.4967,19.8989,20.092,4917300,0
+PTIR.US,D,20250623,000000,20.4613,21.4313,19.6667,20.798,6373110,0
+PTIR.US,D,20250624,000000,21.1687,21.884,20.214,21.75,5152350,0
+PTIR.US,D,20250625,000000,22.148,23.1016,21.2747,21.6753,4726380,0
+PTIR.US,D,20250626,000000,22.28,23.2314,21.6733,22.092,7242960,0
+PTIR.US,D,20250627,000000,22.2,22.2,17.8993,17.9267,14614965,0
+PTIR.US,D,20250630,000000,19.8693,20.1333,19.0355,19.4493,9297555,0
+PTIR.US,D,20250701,000000,19.0333,19.3327,17.2027,17.8373,10208010,0
+PTIR.US,D,20250702,000000,17.962,18.5423,17.7013,18.2153,4468185,0
+PTIR.US,D,20250703,000000,18.8553,19.1333,18.2923,18.8067,3254505,0
+PTIR.US,D,20250707,000000,18.7607,20.1733,18.2667,20.122,6028755,0
+PTIR.US,D,20250708,000000,20.0287,20.3253,19.2,20.284,4258350,0
+PTIR.US,D,20250709,000000,20.33,21.27,19.656,21.27,3268103,0
+PTIR.US,D,20250710,000000,21.38,21.86,20.2136,21.1,2817549,0
+PTIR.US,D,20250711,000000,20.92,21.68,20.86,20.96,3274187,0
+PTIR.US,D,20250714,000000,21.07,23.14,20.98,23,6075356,0
+PTIR.US,D,20250715,000000,22.97,23.48,22.48,22.82,3465516,0
+PTIR.US,D,20250716,000000,23.02,23.74,22.56,23.54,2973218,0
+PTIR.US,D,20250717,000000,23.745,25.03,23.52,24.51,3296981,0
+PTIR.US,D,20250718,000000,24.64,24.7553,23.84,24.36,3280986,0
+PTIR.US,D,20250721,000000,24.5077,24.95,23.68,23.78,2722828,0
+PTIR.US,D,20250722,000000,23.45,23.75,21.69,22.96,3199226,0
+PTIR.US,D,20250723,000000,23.23,24.65,22.69,24.65,2973350,0
+PTIR.US,D,20250724,000000,24.4,24.9352,23.98,24.69,1825022,0
+PTIR.US,D,20250725,000000,24.96,26.43,24.91,25.94,2951905,0
+PTIR.US,D,20250728,000000,26.28,26.3899,24.08,25.64,3809525,0
+PTIR.US,D,20250729,000000,25.87,26.35,24.66,25.08,2068719,0
+PTIR.US,D,20250730,000000,25.39,26.08,25.2,25.83,2410739,0
+PTIR.US,D,20250731,000000,26.33,26.58,25.22,25.77,2377329,0
+PTIR.US,D,20250801,000000,24.66,25.67,23.37,24.41,3044043,0
+PTIR.US,D,20250804,000000,25.755,26.61,25.57,26.41,5846836,0
+PTIR.US,D,20250805,000000,30.07,31.5541,29.23,30.55,7615916,0
+PTIR.US,D,20250806,000000,29.9,33.13,29.77,32.77,4931172,0
+PTIR.US,D,20250807,000000,33.34,34.56,32.27,33.72,4119063,0
+PTIR.US,D,20250808,000000,34.66,35.82,34.55,35.49,3165101,0
+PTIR.US,D,20250811,000000,35.34,35.5,33.53,33.8,3672608,0
+PTIR.US,D,20250812,000000,34.63,35.83,33.635,35.37,2930325,0
+PTIR.US,D,20250813,000000,36.23,36.34,34.13,34.41,2408744,0
+PTIR.US,D,20250814,000000,33.7,34.75,32.48,33.16,2723702,0
+PTIR.US,D,20250815,000000,32.64,32.73,30.32,31.71,3172902,0
+PTIR.US,D,20250818,000000,31.04,31.94,29.65,30.6,3632643,0
+PTIR.US,D,20250819,000000,29.65,29.95,24.58,24.86,11859390,0
+PTIR.US,D,20250820,000000,23.07,24.439,20,24.29,17159786,0
+PTIR.US,D,20250821,000000,24.71,24.89,23.61,24.34,6172655,0
+PTIR.US,D,20250822,000000,23.99,26.5,23.4,25.1,9253903,0
+PTIR.US,D,20250825,000000,24.33,25.05,22.13,24.62,6235742,0
+PTIR.US,D,20250826,000000,24.05,26.145,23.79,25.73,6236338,0
+PTIR.US,D,20250827,000000,26.21,26.21,24.18,24.44,5891762,0
+PTIR.US,D,20250828,000000,24.71,24.88,23.39,24.85,4063300,0
+PTIR.US,D,20250829,000000,24.52,24.9,23.63,24.37,3065772,0
+PTIR.US,D,20250902,000000,22.64,24.9,22.39,24.49,4331324,0
+PTIR.US,D,20250903,000000,24.66,25.75,23.41,23.79,5229238,0
+PTIR.US,D,20250904,000000,23.81,24.4499,23.27,24.17,4187634,0
+PTIR.US,D,20250905,000000,24.68,25.01,21.67,23.21,5948163,0
+PTIR.US,D,20250908,000000,23.8,24.775,23.8,24.12,3139302,0
+PTIR.US,D,20250909,000000,24.49,26.15,24.215,26.02,5889486,0
+PTIR.US,D,20250910,000000,27.13,28,26.39,27.44,6203832,0
+PTIR.US,D,20250911,000000,27.61,27.61,26.28,26.64,4452633,0
+PTIR.US,D,20250912,000000,26.96,28.95,26.53,28.91,6019395,0
+PTIR.US,D,20250915,000000,28.26,28.86,27.56,28.83,3618003,0
+PTIR.US,D,20250916,000000,28.78,28.83,28.07,28.48,3145116,0
+PTIR.US,D,20250917,000000,28.07,28.25,25.5,27.84,6061988,0
+PTIR.US,D,20250918,000000,28.51,31.16,28.2,30.67,6197896,0
+PTIR.US,D,20250919,000000,30.73,33.23,30.61,32.52,6351122,0
+PTIR.US,D,20250922,000000,32.03,32.47,31.09,31.45,4499094,0
+PTIR.US,D,20250923,000000,32.6,33.68,30.64,32.58,5451333,0
+PTIR.US,D,20250924,000000,33.05,33.39,30.645,31.51,3744100,0
+PTIR.US,D,20250925,000000,30.12,33.16,29.63,31.32,6311378,0
+PTIR.US,D,20250926,000000,31.27,31.6328,29.86,30.75,2967405,0
+PTIR.US,D,20250929,000000,31.47,32.1099,30.6399,31.22,3081063,0
+PTIR.US,D,20250930,000000,31.3,32.55,30.9804,32.45,3214694,0
+PTIR.US,D,20251001,000000,32.17,33.8,31.42,33.31,4092037,0
+PTIR.US,D,20251002,000000,34,34.48,32.63,34.07,2652126,0
+PTIR.US,D,20251003,000000,33.83,33.95,28.15,29.03,12708602,0
+PTIR.US,D,20251006,000000,31,32.2556,30.55,31.13,4900717,0
+PTIR.US,D,20251007,000000,31.36,33.41,31.0745,31.99,5379488,0
+PTIR.US,D,20251008,000000,32.225,32.72,31.6701,32.47,2301836,0
+PTIR.US,D,20251009,000000,32.56,33.9197,31.21,33.16,3348613,0
+PTIR.US,D,20251010,000000,33.035,33.72,29.48,29.55,5695982,0
+PTIR.US,D,20251013,000000,30.59,30.8,28.92,30.15,3617529,0
+PTIR.US,D,20251014,000000,29.77,31.87,27.97,30.98,4147023,0
+PTIR.US,D,20251015,000000,31.67,32.56,29.72,30.96,3187421,0
+PTIR.US,D,20251016,000000,31.75,32.72,29.87,30.41,3593451,0
+PTIR.US,D,20251017,000000,30.16,31.575,28.98,30.42,3205836,0
+PTIR.US,D,20251020,000000,30.86,32.08,30.2,31.56,2210452,0
+PTIR.US,D,20251021,000000,31.75,31.84,30.55,31.55,2017779,0
+PTIR.US,D,20251022,000000,31.65,31.78,27.35,29.48,5117306,0
+PTIR.US,D,20251023,000000,29.43,31.455,29.32,31.1,2646745,0
+PTIR.US,D,20251024,000000,31.95,33.02,31.93,32.48,2589357,0
+PTIR.US,D,20251027,000000,34.035,35.38,33.52,34.08,3940322,0
+PTIR.US,D,20251028,000000,34.23,35.02,33.24,34.21,3812554,0
+PTIR.US,D,20251029,000000,34.79,37.925,34.55,37.55,5193617,0
+PTIR.US,D,20251030,000000,37.43,37.88,35.8,35.93,2784247,0
+PTIR.US,D,20251031,000000,37.7,39.47,37.18,38.11,4782216,0
+PTIR.US,D,20251103,000000,39.8,40.78,38.63,40.78,6752707,0
+PTIR.US,D,20251104,000000,34.68,36.13,32.265,34.18,9220936,0
+PTIR.US,D,20251105,000000,33.51,34,30.85,33.17,6630587,0
+PTIR.US,D,20251106,000000,33.18,34.25,28.46,28.65,8238590,0
+PTIR.US,D,20251107,000000,27.99,29.79,26.59,29.58,7062115,0
+PTIR.US,D,20251110,000000,31.57,35.11,31.4,34.73,7144098,0
+PTIR.US,D,20251111,000000,33.5,34.47,32.42,33.77,3153725,0
+PTIR.US,D,20251112,000000,33.5,33.5,30.03,31.395,4409263,0
+PTIR.US,D,20251113,000000,30.6,30.8,26.82,27.28,5096919,0
+PTIR.US,D,20251114,000000,25.55,28.86,24.81,27.84,5354484,0
+PTIR.US,D,20251117,000000,26.765,27.85,25.81,26.93,3644108,0
+PTIR.US,D,20251118,000000,26.02,27.4199,25.17,25.7,3593416,0
+PTIR.US,D,20251119,000000,25.88,26.37,24.1958,25.13,4614848,0
+PTIR.US,D,20251120,000000,27.18,27.8599,21.78,22.18,7034103,0
+PTIR.US,D,20251121,000000,22.26,22.8148,19.82,21.91,6338449,0
+PTIR.US,D,20251124,000000,22.6,24.8,22.505,24,3580785,0
+PTIR.US,D,20251125,000000,23.29,24.665,22.2987,24.36,2663840,0
+PTIR.US,D,20251126,000000,25.345,25.76,24.47,24.98,2390067,0
+PTIR.US,D,20251128,000000,25.64,25.82,25.015,25.8,1438044,0
+PTIR.US,D,20251201,000000,24.71,25.98,24.2,25.48,1466142,0
+PTIR.US,D,20251202,000000,26.14,27.995,26.14,26.44,2551591,0
+PTIR.US,D,20251203,000000,26.255,28.185,25.8801,28.12,2574307,0
+PTIR.US,D,20251204,000000,28.22,28.85,27.61,28.71,1954954,0
+PTIR.US,D,20251205,000000,28.78,30.025,28.43,29.91,1829407,0
+PTIR.US,D,20251208,000000,30.06,30.58,29.18,29.8,2142640,0
+PTIR.US,D,20251209,000000,29.615,30.25,29.455,29.9,1409027,0
+PTIR.US,D,20251210,000000,30.84,32.7,30.235,31.9,4090584,0
+PTIR.US,D,20251211,000000,30.8,31.93,29.29,31.77,2638024,0
+PTIR.US,D,20251212,000000,31.22,31.41,28.43,30.4,3082902,0
+PTIR.US,D,20251215,000000,30.88,31.785,30.269,30.32,2124031,0
+PTIR.US,D,20251216,000000,29.84,32.02,29.62,31.77,2918883,0
+PTIR.US,D,20251217,000000,31.775,31.775,28.12,28.27,3685598,0
+PTIR.US,D,20251218,000000,29.61,31.4088,29.5801,30.87,2903122,0
+PTIR.US,D,20251219,000000,31.31,33.98,31.25,33.45,3153352,0
+PTIR.US,D,20251222,000000,34.01,35.33,33.1,33.63,2884210,0
+PTIR.US,D,20251223,000000,33.28,34.11,32.83,33.66,1339734,0
+PTIR.US,D,20251224,000000,33.38,34,33.21,33.65,802029,0
+PTIR.US,D,20251226,000000,33.98,34.37,31.72,31.77,1613029,0
+PTIR.US,D,20251229,000000,29.6,29.6999,28.58,28.73,1864447,0
+PTIR.US,D,20251230,000000,28.71,28.895,27.655,27.7,1363405,0
+PTIR.US,D,20251231,000000,27.77,27.89,26.6,26.73,1569584,0
+PTIR.US,D,20260102,000000,27.73,27.75,23.28,23.75,7895953,0
+PTIR.US,D,20260105,000000,25.74,25.98,24.86,25.5,4042414,0
+PTIR.US,D,20260106,000000,25.99,27.26,25.69,27.11,3143397,0
+PTIR.US,D,20260107,000000,27.16,29.39,26.5085,27.71,2923856,0
+PTIR.US,D,20260108,000000,28.8,28.9121,25.48,26.23,3295183,0
+PTIR.US,D,20260109,000000,26.26,26.77,25.6,26.4,1742061,0
+PTIR.US,D,20260112,000000,26.445,27.88,26.09,26.96,2055943,0
+PTIR.US,D,20260113,000000,26.78,27.46,25.98,26.82,2084353,0
+PTIR.US,D,20260114,000000,26.62,27.6,25.33,26.67,2207398,0
+PTIR.US,D,20260115,000000,26.77,27.3,26.1,26.24,2349402,0
+PTIR.US,D,20260116,000000,26.91,27.8,24.15,24.44,4168027,0
+PTIR.US,D,20260120,000000,23.41,24.68,23.1,23.74,3525088,0
+PTIR.US,D,20260121,000000,23.67,23.98,21.62,22.84,5377694,0
+PTIR.US,D,20260122,000000,23.8,23.8,22.71,22.97,2262503,0
+PTIR.US,D,20260123,000000,23.3,24.615,23.095,23.96,2847669,0
+PTIR.US,D,20260126,000000,23.54,24.22,23.32,23.36,2249741,0
+PTIR.US,D,20260127,000000,23.35,23.89,22.58,22.86,2095617,0
+PTIR.US,D,20260128,000000,22.5,22.67,20.55,20.56,4442427,0
+PTIR.US,D,20260129,000000,20.62,20.62,17.88,19.1,6503174,0
+PTIR.US,D,20260130,000000,18.65,18.88,17.415,17.8,4178835,0
+PTIR.US,D,20260202,000000,18.82,18.9,17.78,18.09,6619301,0
+PTIR.US,D,20260203,000000,22.25,22.25,19.36,20.53,15752240,0
+PTIR.US,D,20260204,000000,19.83,19.96,14.77,15.75,10868348,0
+PTIR.US,D,20260205,000000,15.2,15.36,13.215,13.59,9293591,0
+PTIR.US,D,20260206,000000,14.7,15.18,14.09,14.83,5745374,0
+PTIR.US,D,20260209,000000,14.96,16.985,14.5607,16.35,6293795,0
+PTIR.US,D,20260210,000000,16.81,16.94,15.1793,15.56,5175831,0
+PTIR.US,D,20260211,000000,15.45,15.5,14.1,14.69,5587370,0
+PTIR.US,D,20260212,000000,14.62,14.74,12.74,13.3,6496756,0
+PTIR.US,D,20260213,000000,13.03,14.17,12.7,13.74,5150913,0
+PTIR.US,D,20260217,000000,13.17,14.3399,12.87,14.07,4291702,0
+PTIR.US,D,20260218,000000,14.62,15.7399,14.47,14.55,5574083,0
diff --git a/daily/us/nasdaq etfs/pypg.us.txt b/daily/us/nasdaq etfs/pypg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6083c6b44a348b09ddeda36e32768a64afb446fc
--- /dev/null
+++ b/daily/us/nasdaq etfs/pypg.us.txt	
@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PYPG.US,D,20250404,000000,13.97,14,13.3478,13.3478,304,0
+PYPG.US,D,20250407,000000,12.53,14.37,12.53,13.3876,485,0
+PYPG.US,D,20250408,000000,14.41,14.41,12.55,12.8739,7925,0
+PYPG.US,D,20250409,000000,12.79,15.8543,12.79,15.8543,18362,0
+PYPG.US,D,20250410,000000,14.63,14.74,13.731,14.1823,6179,0
+PYPG.US,D,20250411,000000,14.51,15.16,14.51,15.0596,3084,0
+PYPG.US,D,20250414,000000,15.67,15.67,14.8,14.936,2240,0
+PYPG.US,D,20250415,000000,15.15,15.15,14.8,14.8,527,0
+PYPG.US,D,20250416,000000,13.92,13.9991,13.86,13.9991,694,0
+PYPG.US,D,20250417,000000,14.325,14.39,14.2059,14.25,618,0
+PYPG.US,D,20250421,000000,13.77,13.9524,13.669,13.9524,1674,0
+PYPG.US,D,20250422,000000,14.171,14.501,14.171,14.4677,437,0
+PYPG.US,D,20250423,000000,15.5099,15.5099,14.91,14.985,1563,0
+PYPG.US,D,20250424,000000,15.7,16.055,15.6,16.055,3798,0
+PYPG.US,D,20250425,000000,16.23,16.3353,16.0704,16.3353,1993,0
+PYPG.US,D,20250428,000000,16.46,16.46,15.83,16.1089,5782,0
+PYPG.US,D,20250429,000000,15.9201,16.86,15.9201,16.8165,16981,0
+PYPG.US,D,20250430,000000,15.56,16.5587,15.5501,16.5587,2952,0
+PYPG.US,D,20250501,000000,16.4999,16.55,16.3,16.3316,1551,0
+PYPG.US,D,20250502,000000,16.86,17.46,16.86,17.2502,10457,0
+PYPG.US,D,20250505,000000,17.715,18.31,17.715,17.8979,5600,0
+PYPG.US,D,20250506,000000,17.9,17.9,17.6753,17.6753,2901,0
+PYPG.US,D,20250507,000000,17.78,17.9426,17.55,17.9426,3513,0
+PYPG.US,D,20250508,000000,18.4,19.1,18.4,18.865,1444,0
+PYPG.US,D,20250509,000000,19,19.3,18.7164,18.7164,3931,0
+PYPG.US,D,20250512,000000,20.73,20.73,19.7263,19.7263,5742,0
+PYPG.US,D,20250513,000000,19.6662,19.9099,19.6,19.8393,5388,0
+PYPG.US,D,20250514,000000,20.1,20.1,19.86,20.009,2026,0
+PYPG.US,D,20250515,000000,19.9,19.924,19.3583,19.3583,3416,0
+PYPG.US,D,20250516,000000,19.481,19.6796,19.481,19.6796,2372,0
+PYPG.US,D,20250519,000000,19.38,19.85,19.38,19.81,1448,0
+PYPG.US,D,20250520,000000,19.66,19.96,19.66,19.96,6690,0
+PYPG.US,D,20250522,000000,19.43,19.52,19.22,19.36,8092,0
+PYPG.US,D,20250523,000000,18.23,18.5,18.23,18.46,12017,0
+PYPG.US,D,20250527,000000,19.33,19.3406,19.25,19.31,2985,0
+PYPG.US,D,20250528,000000,19.4,19.4,19.26,19.26,836,0
+PYPG.US,D,20250529,000000,18.91,19.1,18.68,18.96,4137,0
+PYPG.US,D,20250530,000000,18.55,18.66,18.23,18.62,10018,0
+PYPG.US,D,20250602,000000,18.44,18.97,18.369,18.97,627,0
+PYPG.US,D,20250603,000000,18.63,19.24,18.63,19.24,5193,0
+PYPG.US,D,20250604,000000,19.17,20.0399,19.1617,19.98,14482,0
+PYPG.US,D,20250605,000000,19.81,20.2,19.77,19.77,1657,0
+PYPG.US,D,20250606,000000,20.02,20.33,19.88,20.33,2587,0
+PYPG.US,D,20250609,000000,20.215,20.34,20,20.34,2963,0
+PYPG.US,D,20250610,000000,20.62,20.84,20.605,20.77,2143,0
+PYPG.US,D,20250611,000000,21.14,21.14,20.55,20.81,2703,0
+PYPG.US,D,20250612,000000,21,21.069,20.88,20.88,3137,0
+PYPG.US,D,20250613,000000,19.99,20.5,18.58,18.72,18115,0
+PYPG.US,D,20250616,000000,19.453,19.5,19.32,19.49,4005,0
+PYPG.US,D,20250617,000000,19.0855,19.0855,18.57,18.64,1047,0
+PYPG.US,D,20250618,000000,18.3738,18.805,17,17.51,16948,0
+PYPG.US,D,20250620,000000,18.03,18.3894,18.03,18.26,5428,0
+PYPG.US,D,20250623,000000,18.67,19.29,18.355,19.29,22517,0
+PYPG.US,D,20250624,000000,20.031,20.17,19.59,20.07,15550,0
+PYPG.US,D,20250625,000000,20,20.12,19.5587,19.745,10389,0
+PYPG.US,D,20250626,000000,19.6,19.795,19,19.795,27221,0
+PYPG.US,D,20250627,000000,19.88,20.05,19.64,20,7688,0
+PYPG.US,D,20250630,000000,20.21,20.49,20.161,20.395,39216,0
+PYPG.US,D,20250701,000000,20.3,21.15,20.3,20.91,13586,0
+PYPG.US,D,20250702,000000,20.9822,21.7789,20.9822,21.44,31652,0
+PYPG.US,D,20250703,000000,21.74,22.04,21.64,21.64,14282,0
+PYPG.US,D,20250707,000000,21.539,21.68,21.1924,21.42,14834,0
+PYPG.US,D,20250708,000000,21.42,21.42,20.4101,20.76,23832,0
+PYPG.US,D,20250709,000000,20.83,21.1,20.4692,20.5894,4548,0
+PYPG.US,D,20250710,000000,20.371,21.32,20.36,21.1,4701,0
+PYPG.US,D,20250711,000000,20.67,20.67,18.4084,18.72,24942,0
+PYPG.US,D,20250714,000000,19.59,20.035,19.59,20.02,14682,0
+PYPG.US,D,20250715,000000,19.67,19.84,19.48,19.48,10239,0
+PYPG.US,D,20250716,000000,19.48,19.48,18.805,19.4329,11155,0
+PYPG.US,D,20250717,000000,19.4,20.0694,19.28,19.9564,25229,0
+PYPG.US,D,20250718,000000,19.9011,20.0585,19.62,20.0032,12974,0
+PYPG.US,D,20250721,000000,21.1,21.14,20.4048,20.4048,21702,0
+PYPG.US,D,20250722,000000,20.6,21.1083,20.49,21.088,12854,0
+PYPG.US,D,20250723,000000,21.61,21.69,21.05,21.3724,22922,0
+PYPG.US,D,20250724,000000,21.99,22.501,21.9,22.0725,30125,0
+PYPG.US,D,20250725,000000,22.07,22.6,22.036,22.1717,27473,0
+PYPG.US,D,20250728,000000,22.47,22.8,22.11,22.3094,97535,0
+PYPG.US,D,20250729,000000,18.47,19.3692,17.86,18.32,555441,0
+PYPG.US,D,20250730,000000,18.86,18.86,17.39,17.4392,295390,0
+PYPG.US,D,20250731,000000,17.38,17.57,16.8311,16.9649,89042,0
+PYPG.US,D,20250801,000000,16.7,16.7,15.9,16.2,75246,0
+PYPG.US,D,20250804,000000,16.51,16.8,16.2825,16.5657,31610,0
+PYPG.US,D,20250805,000000,16.8,16.82,16.3,16.4809,36225,0
+PYPG.US,D,20250806,000000,16.8,17.315,16.74,17.25,36409,0
+PYPG.US,D,20250807,000000,17.57,17.5785,16.38,16.6273,82873,0
+PYPG.US,D,20250808,000000,16.685,16.685,16.2701,16.3591,59159,0
+PYPG.US,D,20250811,000000,16.37,16.71,15.9922,16.0446,49033,0
+PYPG.US,D,20250812,000000,16.18,16.825,16.18,16.4666,44033,0
+PYPG.US,D,20250813,000000,16.58,17.78,16.58,17.71,75612,0
+PYPG.US,D,20250814,000000,17.18,17.351,16.58,17.07,77349,0
+PYPG.US,D,20250815,000000,17.22,17.4991,17.05,17.12,33256,0
+PYPG.US,D,20250818,000000,17.08,17.3799,17.08,17.218,43931,0
+PYPG.US,D,20250819,000000,17.18,17.5682,16.9108,16.9298,96862,0
+PYPG.US,D,20250820,000000,16.87,16.92,16.3475,16.4683,46620,0
+PYPG.US,D,20250821,000000,16.22,16.34,15.952,16.2008,43161,0
+PYPG.US,D,20250822,000000,16.45,17.38,16.37,17.2907,49319,0
+PYPG.US,D,20250825,000000,17.2,17.23,16.91,17.1133,29731,0
+PYPG.US,D,20250826,000000,17.19,17.4273,17.08,17.4273,14406,0
+PYPG.US,D,20250827,000000,16.7954,17.31,16.7954,17.08,64780,0
+PYPG.US,D,20250828,000000,17.36,17.47,17.111,17.3578,20037,0
+PYPG.US,D,20250829,000000,17.35,17.63,17.24,17.3575,19415,0
+PYPG.US,D,20250902,000000,16.67,16.9154,16.5,16.9154,39537,0
+PYPG.US,D,20250903,000000,16.77,17.11,16.735,17.0864,20783,0
+PYPG.US,D,20250904,000000,17.16,17.16,15.515,16.5218,49434,0
+PYPG.US,D,20250905,000000,17.08,17.13,16.371,16.371,25796,0
+PYPG.US,D,20250908,000000,16.42,16.4472,16.18,16.4472,31334,0
+PYPG.US,D,20250909,000000,16.36,16.36,16.06,16.1284,41721,0
+PYPG.US,D,20250910,000000,16,16.255,14.97,15.145,73478,0
+PYPG.US,D,20250911,000000,15.2,15.919,15.2,15.8839,54155,0
+PYPG.US,D,20250912,000000,15.8,16.08,15.681,15.71,18169,0
+PYPG.US,D,20250915,000000,15.9,16.3086,15.65,15.7797,71390,0
+PYPG.US,D,20250916,000000,15.68,15.8,15.339,15.6647,73353,0
+PYPG.US,D,20250917,000000,15.8,16.76,15.8,16.4379,201701,0
+PYPG.US,D,20250918,000000,17.21,17.21,16.365,16.44,328489,0
+PYPG.US,D,20250919,000000,16.46,16.5,16.11,16.2718,116151,0
+PYPG.US,D,20250922,000000,16.06,16.15,15.7021,16.03,1147806,0
+PYPG.US,D,20250923,000000,16.1,16.62,15.73,15.84,164276,0
+PYPG.US,D,20250924,000000,15.93,16.4,15.93,16.0798,110370,0
+PYPG.US,D,20250925,000000,15.88,15.9,15.3087,15.6,123533,0
+PYPG.US,D,20250926,000000,15.61,15.8895,15.36,15.73,1091783,0
+PYPG.US,D,20250929,000000,16.08,17.6083,16.0703,16.89,635937,0
+PYPG.US,D,20250930,000000,16.99,16.99,15.515,15.62,498448,0
+PYPG.US,D,20251001,000000,15.54,15.94,15.21,15.4,392274,0
+PYPG.US,D,20251002,000000,15.66,16.47,15.6,16.47,362683,0
+PYPG.US,D,20251003,000000,16.12,16.7199,15.88,16.57,199517,0
+PYPG.US,D,20251006,000000,17,17.83,16.7,17.53,789922,0
+PYPG.US,D,20251007,000000,19,19.71,18.44,19.18,1866552,0
+PYPG.US,D,20251008,000000,19.54,20.12,18.5,19.99,698626,0
+PYPG.US,D,20251009,000000,20.47,20.525,19.39,19.79,390451,0
+PYPG.US,D,20251010,000000,20.01,20.27,16.62,16.65,827328,0
+PYPG.US,D,20251013,000000,17.06,17.14,15.8575,16.2,865438,0
+PYPG.US,D,20251014,000000,15.61,16.59,15.19,16.29,392073,0
+PYPG.US,D,20251015,000000,16.41,16.649,15.7,15.77,312376,0
+PYPG.US,D,20251016,000000,15.84,16,14.59,14.91,386259,0
+PYPG.US,D,20251017,000000,14.56,15.55,14.55,15.47,315492,0
+PYPG.US,D,20251020,000000,15.62,16.3899,15.6,16.24,283253,0
+PYPG.US,D,20251021,000000,16.16,16.77,16.12,16.63,301540,0
+PYPG.US,D,20251022,000000,16.2,16.315,15.66,15.69,211057,0
+PYPG.US,D,20251023,000000,15.7,16.6,15.7,16.39,192042,0
+PYPG.US,D,20251024,000000,16.685,17.1186,16.45,16.48,223122,0
+PYPG.US,D,20251027,000000,16.96,17.4473,16.669,16.71,489886,0
+PYPG.US,D,20251028,000000,19.55,20.91,17.96,18.0368,4191514,0
+PYPG.US,D,20251029,000000,17.86,17.86,16.2106,16.37,1724970,0
+PYPG.US,D,20251030,000000,16.46,16.83,15.525,15.55,688145,0
+PYPG.US,D,20251031,000000,15.68,16.25,15.38,16.16,512722,0
+PYPG.US,D,20251103,000000,16.24,16.6,15.395,15.6891,526044,0
+PYPG.US,D,20251104,000000,15.1,15.123,14.59,14.63,440287,0
+PYPG.US,D,20251105,000000,14.65,15.57,14.6,15.49,304061,0
+PYPG.US,D,20251106,000000,15.28,15.47,14.66,14.684,237535,0
+PYPG.US,D,20251107,000000,14.35,14.745,14.0101,14.64,235481,0
+PYPG.US,D,20251110,000000,15.02,15.1564,14.44,14.6599,228771,0
+PYPG.US,D,20251111,000000,14.69,15.4,14.69,15.1479,177035,0
+PYPG.US,D,20251112,000000,15.22,15.41,14.9294,15.06,187972,0
+PYPG.US,D,20251113,000000,14.83,15.09,14.1406,14.21,322156,0
+PYPG.US,D,20251114,000000,13.7,13.89,13.1,13.13,432020,0
+PYPG.US,D,20251117,000000,13.11,13.2399,12.4753,12.71,412036,0
+PYPG.US,D,20251118,000000,12.51,12.58,12.1504,12.2378,262335,0
+PYPG.US,D,20251119,000000,12.2,12.3,11.6705,12.0304,409025,0
+PYPG.US,D,20251120,000000,12.24,12.24,11.21,11.23,447047,0
+PYPG.US,D,20251121,000000,11.25,12.31,11.25,12.19,194844,0
+PYPG.US,D,20251124,000000,12.195,12.26,11.89,12.19,173040,0
+PYPG.US,D,20251125,000000,12.295,12.73,12.23,12.4403,183782,0
+PYPG.US,D,20251126,000000,12.47,12.8,12.42,12.6616,129670,0
+PYPG.US,D,20251128,000000,12.86,13.1564,12.8,13.03,147501,0
+PYPG.US,D,20251201,000000,12.69,13.2158,12.67,12.9556,113080,0
+PYPG.US,D,20251202,000000,13.06,13.4713,12.7786,13.0833,232444,0
+PYPG.US,D,20251203,000000,13.05,13.51,12.06,12.41,570492,0
+PYPG.US,D,20251204,000000,12.15,12.693,12.05,12.58,309202,0
+PYPG.US,D,20251205,000000,12.53,13.05,12.5,12.7891,180669,0
+PYPG.US,D,20251208,000000,12.84,12.89,12.27,12.33,205765,0
+PYPG.US,D,20251209,000000,12.15,12.46,12.07,12.17,75953,0
+PYPG.US,D,20251210,000000,12.07,12.4598,11.93,12.3,135944,0
+PYPG.US,D,20251211,000000,11.89,12.57,11.83,12.52,169513,0
+PYPG.US,D,20251212,000000,12.47,12.6832,12.315,12.4942,171810,0
+PYPG.US,D,20251215,000000,12.58,12.95,12.09,12.13,194982,0
+PYPG.US,D,20251216,000000,12.43,12.68,12.24,12.36,146935,0
+PYPG.US,D,20251217,000000,12.41,12.75,11.88,11.8958,123109,0
+PYPG.US,D,20251218,000000,11.71,11.8948,11.4,11.59,289252,0
+PYPG.US,D,20251219,000000,11.38,11.8265,11.38,11.72,143221,0
+PYPG.US,D,20251222,000000,11.83,12.02,11.72,11.76,178309,0
+PYPG.US,D,20251223,000000,11.78,11.822,11.4,11.59,134791,0
+PYPG.US,D,20251224,000000,11.53,11.82,11.53,11.8116,83522,0
+PYPG.US,D,20251226,000000,11.79,11.79,11.61,11.77,120682,0
+PYPG.US,D,20251229,000000,11.68,11.81,11.44,11.58,160825,0
+PYPG.US,D,20251230,000000,11.58,11.59,11.41,11.4225,83709,0
+PYPG.US,D,20251231,000000,11.37,11.4,11.13,11.15,287136,0
+PYPG.US,D,20260102,000000,11.26,11.26,10.86,11.0375,319161,0
+PYPG.US,D,20260105,000000,10.95,11.7614,10.95,11.48,337063,0
+PYPG.US,D,20260106,000000,11.44,11.697,11.34,11.68,97910,0
+PYPG.US,D,20260107,000000,11.69,11.76,11.07,11.14,168143,0
+PYPG.US,D,20260108,000000,10.97,11.3299,10.87,11.04,199514,0
+PYPG.US,D,20260109,000000,11.23,11.25,10.68,10.81,295913,0
+PYPG.US,D,20260112,000000,10.79,10.845,10.48,10.68,326950,0
+PYPG.US,D,20260113,000000,10.65,10.66,10.2925,10.4,338412,0
+PYPG.US,D,20260114,000000,10.3,10.83,10.3,10.78,296099,0
+PYPG.US,D,20260115,000000,10.84,10.84,10.395,10.46,242995,0
+PYPG.US,D,20260116,000000,10.47,10.515,10.26,10.5,273215,0
+PYPG.US,D,20260120,000000,10,10.175,9.7965,9.84,484781,0
+PYPG.US,D,20260121,000000,9.96,10.24,9.82,10.1,328949,0
+PYPG.US,D,20260122,000000,10.33,10.67,10.33,10.5481,186658,0
+PYPG.US,D,20260123,000000,10.44,10.4699,10.28,10.36,134241,0
+PYPG.US,D,20260126,000000,10.34,10.5,10.3035,10.35,130589,0
+PYPG.US,D,20260127,000000,10.33,10.35,9.84,9.94,247039,0
+PYPG.US,D,20260128,000000,9.76,9.9,9.27,9.42,360655,0
+PYPG.US,D,20260129,000000,9.39,9.44,8.89,9.08,453628,0
+PYPG.US,D,20260130,000000,8.85,9,8.72,8.95,508871,0
+PYPG.US,D,20260202,000000,8.84,9.17,8.8,8.83,410964,0
+PYPG.US,D,20260203,000000,5.63,5.89,5.14,5.23,5427325,0
+PYPG.US,D,20260204,000000,5.2,5.25,4.8,5.05,1607218,0
+PYPG.US,D,20260205,000000,4.93,5.0386,4.545,4.78,1807959,0
+PYPG.US,D,20260206,000000,4.86,4.93,4.7,4.89,1530175,0
+PYPG.US,D,20260209,000000,4.84,5.09,4.75,5.07,1847661,0
+PYPG.US,D,20260210,000000,5.01,5.36,5,5.14,1960032,0
+PYPG.US,D,20260211,000000,5.15,5.17,4.78,4.9,2240112,0
+PYPG.US,D,20260212,000000,4.845,4.86,4.41,4.57,3066889,0
+PYPG.US,D,20260213,000000,4.59,4.845,4.555,4.84,987069,0
+PYPG.US,D,20260217,000000,4.85,5.1474,4.85,4.96,1353395,0
+PYPG.US,D,20260218,000000,4.96,5.19,4.91,5.105,783089,0
diff --git a/daily/us/nasdaq etfs/qalt.us.txt b/daily/us/nasdaq etfs/qalt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d595a4f8faea332d0dc48ba668e65b495d96675
--- /dev/null
+++ b/daily/us/nasdaq etfs/qalt.us.txt	
@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QALT.US,D,20250825,000000,17.04,25.16,17.04,24.99,6804,0
+QALT.US,D,20250826,000000,24.95,25.02,24.9,24.935,11761,0
+QALT.US,D,20250827,000000,24.88,25.01,24.8704,24.9307,10921,0
+QALT.US,D,20250828,000000,24.94,24.95,24.9,24.9398,8309,0
+QALT.US,D,20250829,000000,24.84,24.9,24.83,24.8896,30083,0
+QALT.US,D,20250902,000000,24.76,24.8386,24.7578,24.8386,4790,0
+QALT.US,D,20250903,000000,24.84,24.85,24.78,24.8163,5954,0
+QALT.US,D,20250904,000000,24.81,24.94,24.81,24.9356,12000,0
+QALT.US,D,20250905,000000,24.93,25.02,24.9,24.9522,7888,0
+QALT.US,D,20250908,000000,25.03,25.03,24.97,25.0184,4765,0
+QALT.US,D,20250909,000000,25.04,25.07,25.03,25.07,11225,0
+QALT.US,D,20250910,000000,25.21,25.21,25.07,25.105,5001,0
+QALT.US,D,20250911,000000,25.21,25.26,25.21,25.2447,4905,0
+QALT.US,D,20250912,000000,25.21,25.25,25.21,25.2334,11037,0
+QALT.US,D,20250915,000000,25.23,25.326,25.23,25.3132,10052,0
+QALT.US,D,20250916,000000,25.31,25.33,25.26,25.3071,8845,0
+QALT.US,D,20250917,000000,25.45,25.45,25.28,25.3049,13874,0
+QALT.US,D,20250918,000000,25.38,25.43,25.336,25.4044,6538,0
+QALT.US,D,20250919,000000,25.35,25.4,25.35,25.3854,7604,0
+QALT.US,D,20250922,000000,25.38,25.42,25.36,25.4185,9725,0
+QALT.US,D,20250923,000000,25.43,25.47,25.36,25.3873,7350,0
+QALT.US,D,20250924,000000,25.43,25.45,25.35,25.37,16339,0
+QALT.US,D,20250925,000000,25.25,25.36,25.25,25.315,7173,0
+QALT.US,D,20250926,000000,25.29,25.34,25.24,25.3389,9888,0
+QALT.US,D,20250929,000000,25.41,25.42,25.34,25.355,13219,0
+QALT.US,D,20250930,000000,25.35,25.4,25.35,25.385,10634,0
+QALT.US,D,20251001,000000,25.45,25.4722,25.38,25.4722,9538,0
+QALT.US,D,20251002,000000,25.55,25.55,25.45,25.495,11646,0
+QALT.US,D,20251003,000000,25.59,25.63,25.5494,25.5494,8057,0
+QALT.US,D,20251006,000000,25.77,25.81,25.73,25.7752,6902,0
+QALT.US,D,20251007,000000,25.82,25.82,25.68,25.7102,7779,0
+QALT.US,D,20251008,000000,25.71,25.875,25.71,25.875,10704,0
+QALT.US,D,20251009,000000,25.87,25.87,25.7275,25.735,5358,0
+QALT.US,D,20251010,000000,25.73,25.73,25.1151,25.1151,6449,0
+QALT.US,D,20251013,000000,25.49,25.5835,25.48,25.55,9811,0
+QALT.US,D,20251014,000000,25.39,25.5565,25.38,25.5197,10450,0
+QALT.US,D,20251015,000000,25.52,25.68,25.51,25.575,27739,0
+QALT.US,D,20251016,000000,25.79,25.79,25.58,25.6171,18104,0
+QALT.US,D,20251017,000000,25.54,25.62,25.54,25.615,9787,0
+QALT.US,D,20251020,000000,25.61,25.82,25.61,25.7997,43183,0
+QALT.US,D,20251021,000000,25.83,25.85,25.8,25.8158,7304,0
+QALT.US,D,20251022,000000,25.84,25.84,25.65,25.7504,13559,0
+QALT.US,D,20251023,000000,25.79,25.87,25.79,25.8378,8272,0
+QALT.US,D,20251024,000000,25.83,26,25.83,25.9597,20907,0
+QALT.US,D,20251027,000000,25.96,26.12,25.96,26.1175,8749,0
+QALT.US,D,20251028,000000,26.06,26.1,26.02,26.0612,7280,0
+QALT.US,D,20251029,000000,26.1,26.12,26.01,26.0291,9115,0
+QALT.US,D,20251030,000000,26.02,26.05,25.96,25.965,12162,0
+QALT.US,D,20251031,000000,25.96,25.98,25.9,25.9602,13663,0
+QALT.US,D,20251103,000000,25.99,26.03,25.96,26.0035,13026,0
+QALT.US,D,20251104,000000,25.82,25.89,25.8,25.8,10472,0
+QALT.US,D,20251105,000000,25.83,25.92,25.82,25.8822,17850,0
+QALT.US,D,20251106,000000,25.91,25.91,25.77,25.7875,4758,0
+QALT.US,D,20251107,000000,25.68,25.7811,25.65,25.7811,15381,0
+QALT.US,D,20251110,000000,25.98,26.001,25.9,26.0004,17561,0
+QALT.US,D,20251111,000000,26.05,26.1,26.03,26.0805,9148,0
+QALT.US,D,20251112,000000,26.14,26.196,26.11,26.1316,27337,0
+QALT.US,D,20251113,000000,26.17,26.17,25.93,25.9396,11263,0
+QALT.US,D,20251114,000000,25.84,25.98,25.84,25.9172,6582,0
+QALT.US,D,20251117,000000,25.85,25.95,25.8,25.8318,10992,0
+QALT.US,D,20251118,000000,25.72,25.7801,25.69,25.7547,11716,0
+QALT.US,D,20251119,000000,25.75,25.8253,25.75,25.8253,11565,0
+QALT.US,D,20251120,000000,25.86,26.01,25.7,25.7146,8766,0
+QALT.US,D,20251121,000000,25.71,25.7701,25.66,25.7549,7002,0
+QALT.US,D,20251124,000000,25.88,25.92,25.8539,25.9088,10899,0
+QALT.US,D,20251125,000000,25.91,25.9806,25.88,25.9806,11378,0
+QALT.US,D,20251126,000000,25.98,26.1,25.98,26.0761,6762,0
+QALT.US,D,20251128,000000,26.01,26.0615,26.01,26.0615,5109,0
+QALT.US,D,20251201,000000,25.93,26,25.93,25.95,8201,0
+QALT.US,D,20251202,000000,26.03,26.04,25.9865,26.0144,11698,0
+QALT.US,D,20251203,000000,25.95,26.03,25.95,26.0294,10486,0
+QALT.US,D,20251204,000000,26.03,26.03,25.98,26.001,6497,0
+QALT.US,D,20251205,000000,26.06,26.09,25.9937,25.9973,9910,0
+QALT.US,D,20251208,000000,26.02,26.04,25.95,25.9929,5795,0
+QALT.US,D,20251209,000000,25.95,26.06,25.95,26.0278,8798,0
+QALT.US,D,20251210,000000,26.03,26.16,26.01,26.1305,7859,0
+QALT.US,D,20251211,000000,26.03,26.17,26.03,26.1588,11275,0
+QALT.US,D,20251212,000000,26.25,26.25,26.01,26.0425,11530,0
+QALT.US,D,20251215,000000,26.09,26.09,26,26.0205,5668,0
+QALT.US,D,20251216,000000,25.97,25.97,25.88,25.9184,9705,0
+QALT.US,D,20251217,000000,25.35,25.37,25.23,25.2496,12472,0
+QALT.US,D,20251218,000000,25.25,25.3838,25.25,25.3352,17481,0
+QALT.US,D,20251219,000000,25.34,25.6,25.34,25.6,8283,0
+QALT.US,D,20251222,000000,25.57,25.61,25.57,25.5944,8813,0
+QALT.US,D,20251223,000000,25.57,25.62,25.57,25.6,8376,0
+QALT.US,D,20251224,000000,25.54,25.5853,25.54,25.5853,5326,0
+QALT.US,D,20251226,000000,25.63,25.67,25.63,25.6654,7408,0
+QALT.US,D,20251229,000000,25,25,24.89,24.9298,9150,0
+QALT.US,D,20251230,000000,24.97,25,24.956,24.956,6742,0
+QALT.US,D,20251231,000000,24.96,24.96,24.9,24.93,9639,0
+QALT.US,D,20260102,000000,25.04,25.04,24.99,25.033,9119,0
+QALT.US,D,20260105,000000,25.03,25.15,25.03,25.1492,10912,0
+QALT.US,D,20260106,000000,25.15,25.22,25.15,25.2161,7827,0
+QALT.US,D,20260107,000000,25.16,25.16,25.12,25.135,4567,0
+QALT.US,D,20260108,000000,25.11,25.155,25.1,25.1405,22981,0
+QALT.US,D,20260109,000000,25.23,25.26,25.19,25.2444,9503,0
+QALT.US,D,20260112,000000,25.24,25.4033,25.24,25.4033,15944,0
+QALT.US,D,20260113,000000,25.37,25.41,25.33,25.3572,6674,0
+QALT.US,D,20260114,000000,25.43,25.43,25.31,25.3727,11238,0
+QALT.US,D,20260115,000000,25.4425,25.4558,25.4,25.4053,5200,0
+QALT.US,D,20260116,000000,25.37,25.37,25.3,25.3634,9346,0
+QALT.US,D,20260120,000000,25.14,25.3001,25.14,25.1993,11551,0
+QALT.US,D,20260121,000000,25.2,25.46,25.2,25.4247,6027,0
+QALT.US,D,20260122,000000,25.58,25.6,25.48,25.5434,11591,0
+QALT.US,D,20260123,000000,25.48,25.5331,25.44,25.4707,6460,0
+QALT.US,D,20260126,000000,25.38,25.47,25.38,25.4396,10174,0
+QALT.US,D,20260127,000000,25.64,25.7644,25.64,25.7644,6864,0
+QALT.US,D,20260128,000000,25.69,25.72,25.65,25.7116,7790,0
+QALT.US,D,20260129,000000,25.84,25.84,25.58,25.7492,10844,0
+QALT.US,D,20260130,000000,25.72,25.72,25.47,25.5201,7471,0
+QALT.US,D,20260202,000000,25.45,25.67,25.45,25.6437,50071,0
+QALT.US,D,20260203,000000,25.75,25.79,25.55,25.7332,13086,0
+QALT.US,D,20260204,000000,25.68,25.93,25.61,25.7011,8355,0
+QALT.US,D,20260205,000000,25.56,25.6,25.47,25.4754,7145,0
+QALT.US,D,20260206,000000,25.8,25.9958,25.8,25.9958,8019,0
+QALT.US,D,20260209,000000,26.09,26.2229,26.09,26.2229,13051,0
+QALT.US,D,20260210,000000,26.19,26.23,26.16,26.1674,9533,0
+QALT.US,D,20260211,000000,26.17,26.27,26.15,26.255,6979,0
+QALT.US,D,20260212,000000,26.3,26.3,26.09,26.1294,7494,0
+QALT.US,D,20260213,000000,26.06,26.1849,25.89,26.1628,8141,0
+QALT.US,D,20260217,000000,26.04,26.19,26.0065,26.1458,14775,0
+QALT.US,D,20260218,000000,26.2,26.27,26.14,26.14,12075,0
diff --git a/daily/us/nasdaq etfs/qcml.us.txt b/daily/us/nasdaq etfs/qcml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24ced138a85734696481ae816e6f62cf7ff2a388
--- /dev/null
+++ b/daily/us/nasdaq etfs/qcml.us.txt	
@@ -0,0 +1,252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCML.US,D,20250214,000000,25.499,25.61,25.25,25.5366,10197,0
+QCML.US,D,20250218,000000,25.741,25.96,25.391,25.96,7946,0
+QCML.US,D,20250219,000000,26.18,26.68,26.13,26.42,9331,0
+QCML.US,D,20250220,000000,26.565,26.565,25.73,25.94,11213,0
+QCML.US,D,20250221,000000,26.1,26.1,23.46,23.46,6349,0
+QCML.US,D,20250224,000000,23.63,23.64,22.4,22.4,2498,0
+QCML.US,D,20250225,000000,22.38,22.78,22.03,22.25,3503,0
+QCML.US,D,20250226,000000,22.8,22.8,22.28,22.5,3559,0
+QCML.US,D,20250227,000000,22.5,22.5,20.3536,20.3536,2475,0
+QCML.US,D,20250228,000000,20.35,21.08,20.35,21.08,2793,0
+QCML.US,D,20250303,000000,21.21,21.69,20.01,20.1,5344,0
+QCML.US,D,20250304,000000,20.11,20.599,19.7101,20.3,6177,0
+QCML.US,D,20250305,000000,20.47,21.35,20.47,21.35,442,0
+QCML.US,D,20250306,000000,20.9627,21.13,20.899,20.91,1073,0
+QCML.US,D,20250307,000000,21.185,22.25,21.185,22.25,1061,0
+QCML.US,D,20250310,000000,21.4799,21.4799,19.94,20.57,11892,0
+QCML.US,D,20250311,000000,20.459,20.459,19.72,20.03,2351,0
+QCML.US,D,20250312,000000,20.55,20.55,19.85,19.97,4589,0
+QCML.US,D,20250313,000000,20.04,20.48,19.74,19.74,1350,0
+QCML.US,D,20250314,000000,20.409,20.92,20.409,20.92,1648,0
+QCML.US,D,20250318,000000,21.55,21.69,20.85,20.85,4625,0
+QCML.US,D,20250319,000000,20.92,21.77,20.92,21.37,2072,0
+QCML.US,D,20250320,000000,21.3,21.46,21.135,21.27,6218,0
+QCML.US,D,20250321,000000,20.051,20.99,20.0501,20.96,7290,0
+QCML.US,D,20250324,000000,21.7788,21.985,21.74,21.78,3288,0
+QCML.US,D,20250325,000000,21.741,22,21.741,21.79,2208,0
+QCML.US,D,20250326,000000,21.35,21.36,21,21.36,1346,0
+QCML.US,D,20250327,000000,20.9515,21.439,20.9515,21.23,568,0
+QCML.US,D,20250328,000000,20.13,20.13,19.5209,19.79,2130,0
+QCML.US,D,20250401,000000,19.6,19.9054,19.32,19.86,3886,0
+QCML.US,D,20250402,000000,19.86,20.14,19.86,20.14,2572,0
+QCML.US,D,20250403,000000,18.329,18.329,16.259,16.31,20352,0
+QCML.US,D,20250404,000000,15.16,15.16,13.49,13.49,10998,0
+QCML.US,D,20250407,000000,12.5883,15.33,12.18,13.9281,10304,0
+QCML.US,D,20250408,000000,14.38,15.07,12.86,12.86,6531,0
+QCML.US,D,20250409,000000,13.14,16.95,13.14,16.7669,12914,0
+QCML.US,D,20250410,000000,15.456,15.456,13.889,14.63,5421,0
+QCML.US,D,20250411,000000,14.6,15.78,14.6,15.6138,4215,0
+QCML.US,D,20250414,000000,16.43,16.43,15.1798,15.61,4384,0
+QCML.US,D,20250415,000000,15.78,15.9,15.47,15.5093,19628,0
+QCML.US,D,20250416,000000,14.56,15.04,14.17,14.87,2698,0
+QCML.US,D,20250417,000000,14.91,15.34,14.88,15.021,3610,0
+QCML.US,D,20250421,000000,14.71,14.9685,14.4017,14.9685,2207,0
+QCML.US,D,20250422,000000,15.1,15.49,15.1,15.4673,4778,0
+QCML.US,D,20250423,000000,16.248,16.56,15.9022,15.9022,11715,0
+QCML.US,D,20250424,000000,16.35,17.52,16.35,17.3913,6372,0
+QCML.US,D,20250425,000000,17.38,17.739,17.37,17.7037,7052,0
+QCML.US,D,20250428,000000,17.71,17.7594,17.039,17.5078,5235,0
+QCML.US,D,20250429,000000,17.3,17.604,17.09,17.2636,8213,0
+QCML.US,D,20250430,000000,16.91,17.7,16.895,17.6644,109261,0
+QCML.US,D,20250501,000000,15.27,15.28,14.44,14.53,365743,0
+QCML.US,D,20250502,000000,14.98,15.8,14.98,15.4641,131770,0
+QCML.US,D,20250505,000000,15.275,15.64,15.26,15.4,34139,0
+QCML.US,D,20250506,000000,15.1,15.571,14.99,15.49,21246,0
+QCML.US,D,20250507,000000,15.755,16.5073,15.7482,16.48,27728,0
+QCML.US,D,20250508,000000,16.67,17.14,16.411,16.6215,33768,0
+QCML.US,D,20250509,000000,16.81,16.9,16.58,16.66,9841,0
+QCML.US,D,20250512,000000,18.5241,18.5241,17.69,18.31,30459,0
+QCML.US,D,20250513,000000,18.4,18.4684,17.9701,18.13,24279,0
+QCML.US,D,20250514,000000,18.04,18.5,17.8,18.5,22926,0
+QCML.US,D,20250515,000000,17.96,18.4,17.931,18.4,11104,0
+QCML.US,D,20250516,000000,18.2,18.4,18.15,18.4,9946,0
+QCML.US,D,20250519,000000,18,18.62,17.8,18.62,37493,0
+QCML.US,D,20250520,000000,18.2415,18.59,18.19,18.59,10807,0
+QCML.US,D,20250521,000000,18.53,19.12,18,18.07,11983,0
+QCML.US,D,20250522,000000,17.58,17.9,17.11,17.11,44089,0
+QCML.US,D,20250523,000000,15.98,16.81,15.83,16.55,16480,0
+QCML.US,D,20250527,000000,16.92,17.4499,16.8313,17.33,22023,0
+QCML.US,D,20250528,000000,17.26,17.35,17.09,17.11,25977,0
+QCML.US,D,20250529,000000,17.491,17.5305,17.0801,17.22,26305,0
+QCML.US,D,20250530,000000,16.8296,16.871,16.149,16.55,8698,0
+QCML.US,D,20250602,000000,16.42,16.9,16.42,16.9,4303,0
+QCML.US,D,20250603,000000,16.934,17.45,16.86,17.4,9154,0
+QCML.US,D,20250604,000000,17.53,17.55,17.27,17.43,19796,0
+QCML.US,D,20250605,000000,17.26,17.7908,17.2,17.21,9118,0
+QCML.US,D,20250606,000000,17.8053,17.8991,17.64,17.64,16060,0
+QCML.US,D,20250609,000000,18.2,19.24,18.2,19.11,53594,0
+QCML.US,D,20250610,000000,19.3,20.04,19.07,19.97,87177,0
+QCML.US,D,20250611,000000,20.22,20.71,19.7994,20.03,56410,0
+QCML.US,D,20250612,000000,19.86,19.99,19.67,19.99,24388,0
+QCML.US,D,20250613,000000,19.2,19.3799,18.81,18.98,20294,0
+QCML.US,D,20250616,000000,19.4,19.695,19.1,19.39,21590,0
+QCML.US,D,20250617,000000,19.2505,19.49,18.76,18.84,36143,0
+QCML.US,D,20250618,000000,18.8296,19.121,18.48,18.545,27017,0
+QCML.US,D,20250620,000000,18.91,18.91,17.82,18.06,18498,0
+QCML.US,D,20250623,000000,18.09,18.4896,17.6884,18.405,19340,0
+QCML.US,D,20250624,000000,18.88,19.1199,18.7,19.08,31798,0
+QCML.US,D,20250625,000000,19,19.2405,18.7308,19.16,43074,0
+QCML.US,D,20250626,000000,19.25,19.6592,19.12,19.64,36978,0
+QCML.US,D,20250627,000000,19.65,20.3,19.53,19.84,38658,0
+QCML.US,D,20250630,000000,19.61,20,19.59,19.8,30218,0
+QCML.US,D,20250701,000000,19.63,20.45,19.55,19.895,22017,0
+QCML.US,D,20250702,000000,20.159,20.7401,19.9,20.69,34679,0
+QCML.US,D,20250703,000000,20.86,21,20.55,20.5999,23077,0
+QCML.US,D,20250707,000000,20.001,20.02,19.5,19.59,31789,0
+QCML.US,D,20250708,000000,19.87,20.38,19.67,19.9,12426,0
+QCML.US,D,20250709,000000,19.91,20.33,19.58,19.94,22494,0
+QCML.US,D,20250710,000000,19.67,20.0464,19.51,19.74,17713,0
+QCML.US,D,20250711,000000,19.35,19.589,19.32,19.4,18003,0
+QCML.US,D,20250714,000000,19,19,18.385,18.54,34094,0
+QCML.US,D,20250715,000000,19,19.05,18.54,18.59,31649,0
+QCML.US,D,20250716,000000,18.47,18.55,18.05,18.4844,27629,0
+QCML.US,D,20250717,000000,18.069,18.3267,18.05,18.1626,35614,0
+QCML.US,D,20250718,000000,18.21,18.8,18.19,18.6398,37785,0
+QCML.US,D,20250721,000000,18.8,19.83,18.8,19.6685,40904,0
+QCML.US,D,20250722,000000,19.59,19.6,19,19.4351,42494,0
+QCML.US,D,20250723,000000,19.46,19.8283,19.24,19.8283,22719,0
+QCML.US,D,20250724,000000,19.375,19.63,19.15,19.6282,24255,0
+QCML.US,D,20250725,000000,19.606,19.606,19.33,19.4846,9033,0
+QCML.US,D,20250728,000000,19.79,20.34,19.79,20.1283,47836,0
+QCML.US,D,20250729,000000,20.35,20.75,20.15,20.3659,75596,0
+QCML.US,D,20250730,000000,20.62,20.62,19.59,19.6119,262084,0
+QCML.US,D,20250731,000000,17.86,19.2,16.3094,16.98,415840,0
+QCML.US,D,20250801,000000,16.5,17.1,16.27,16.88,102717,0
+QCML.US,D,20250804,000000,17,17.441,16.67,16.7152,55076,0
+QCML.US,D,20250805,000000,16.94,16.9497,16.35,16.5412,31830,0
+QCML.US,D,20250806,000000,16.5001,16.5001,16,16.35,19203,0
+QCML.US,D,20250807,000000,16.82,16.82,16.149,16.34,34731,0
+QCML.US,D,20250808,000000,16.64,16.78,16.6,16.7156,37041,0
+QCML.US,D,20250811,000000,16.98,17.47,16.7727,16.7856,68542,0
+QCML.US,D,20250812,000000,17.08,18.12,16.95,18.0964,116197,0
+QCML.US,D,20250813,000000,18.2,18.895,18.12,18.7719,122651,0
+QCML.US,D,20250814,000000,18.39,19.27,18.37,19.1689,115049,0
+QCML.US,D,20250815,000000,19.05,19.39,18.8408,19.0766,65255,0
+QCML.US,D,20250818,000000,18.96,19.5,18.92,19.3168,82271,0
+QCML.US,D,20250819,000000,19.3,19.3616,18.63,18.6446,62363,0
+QCML.US,D,20250820,000000,18.66,18.73,18.05,18.5102,21940,0
+QCML.US,D,20250821,000000,18.3505,18.3505,17.88,18.1337,19392,0
+QCML.US,D,20250822,000000,18.33,19.43,18.33,19.0378,40720,0
+QCML.US,D,20250825,000000,18.6,18.71,18.42,18.6939,11538,0
+QCML.US,D,20250826,000000,18.9,19.5,18.9,19.33,59394,0
+QCML.US,D,20250827,000000,19,19.4805,19,19.4759,13782,0
+QCML.US,D,20250828,000000,19.575,19.8,19.36,19.7048,26208,0
+QCML.US,D,20250829,000000,19.5,19.85,19.439,19.6218,21422,0
+QCML.US,D,20250902,000000,18.6878,19.19,18.3786,19.1756,9874,0
+QCML.US,D,20250903,000000,19.07,19.07,18.51,18.8124,11907,0
+QCML.US,D,20250904,000000,18.7,19.64,18.549,19.6062,23161,0
+QCML.US,D,20250905,000000,19.76,20.4838,19.5381,19.5831,64670,0
+QCML.US,D,20250908,000000,19.66,19.73,19.199,19.6931,28129,0
+QCML.US,D,20250909,000000,19.8,20.02,19.12,19.3334,28323,0
+QCML.US,D,20250910,000000,19.35,19.4378,18.85,19.3883,31140,0
+QCML.US,D,20250911,000000,19.37,20.149,19.22,19.92,53771,0
+QCML.US,D,20250912,000000,19.95,20.157,19.54,20.1026,44719,0
+QCML.US,D,20250915,000000,19.95,20.255,19.69,19.8888,39193,0
+QCML.US,D,20250916,000000,20.1,20.8397,20.04,20.6562,114157,0
+QCML.US,D,20250917,000000,20.77,21.1699,20.44,20.8931,76003,0
+QCML.US,D,20250918,000000,21.35,21.78,21.17,21.6338,67586,0
+QCML.US,D,20250919,000000,21.919,21.999,21.17,21.2859,41827,0
+QCML.US,D,20250922,000000,21.2,22.15,21.11,22.0303,44493,0
+QCML.US,D,20250923,000000,22.04,22.2828,21.7,21.9456,54640,0
+QCML.US,D,20250924,000000,21.87,23.23,21.7649,22.9863,46333,0
+QCML.US,D,20250925,000000,22.46,22.54,21.54,21.9531,57540,0
+QCML.US,D,20250926,000000,21.98,22.14,21.6,21.8419,14471,0
+QCML.US,D,20250929,000000,21.85,21.89,20.74,20.7985,66242,0
+QCML.US,D,20250930,000000,20.87,21.18,20.74,21.1065,31440,0
+QCML.US,D,20251001,000000,20.98,21.15,20.67,21.1344,45697,0
+QCML.US,D,20251002,000000,21.48,21.85,21.32,21.7142,58288,0
+QCML.US,D,20251003,000000,21.77,22.39,21.76,21.768,70862,0
+QCML.US,D,20251006,000000,22.21,22.21,21.4017,21.6522,130257,0
+QCML.US,D,20251007,000000,22,22.5,20.75,20.84,261448,0
+QCML.US,D,20251008,000000,20.95,21.5508,20.555,21.3766,160274,0
+QCML.US,D,20251009,000000,21.26,21.26,20.24,20.88,162659,0
+QCML.US,D,20251010,000000,20.62,20.67,17.778,17.84,279239,0
+QCML.US,D,20251013,000000,18.43,19.83,18.42,19.7,164623,0
+QCML.US,D,20251014,000000,19.08,20.3094,19.08,19.65,146110,0
+QCML.US,D,20251015,000000,20.22,20.2795,19.4,19.9483,110622,0
+QCML.US,D,20251016,000000,20.35,20.51,19.7817,20.27,151400,0
+QCML.US,D,20251017,000000,19.88,20.0996,19.63,20.08,47021,0
+QCML.US,D,20251020,000000,20.2,21.07,19.7067,20.92,237823,0
+QCML.US,D,20251021,000000,20.88,21.45,20.81,21.36,283593,0
+QCML.US,D,20251022,000000,21.01,21.6,20.75,21.47,145718,0
+QCML.US,D,20251023,000000,21.32,21.98,21.27,21.6778,169479,0
+QCML.US,D,20251024,000000,22.05,22.3,21.31,21.41,145558,0
+QCML.US,D,20251027,000000,21.495,30.56,21.39,26.16,3884443,0
+QCML.US,D,20251028,000000,25.05,25.55,23.855,24.28,1240232,0
+QCML.US,D,20251029,000000,24.45,24.94,23.55,23.68,550668,0
+QCML.US,D,20251030,000000,23.62,24,23.04,23.04,337441,0
+QCML.US,D,20251031,000000,23.46,24.5,23.31,24.28,224582,0
+QCML.US,D,20251103,000000,24.79,24.84,23.67,24.18,169280,0
+QCML.US,D,20251104,000000,23.38,23.6288,21.945,22.01,184540,0
+QCML.US,D,20251105,000000,22.54,24.699,22.43,23.62,617951,0
+QCML.US,D,20251106,000000,23.18,23.35,21.22,22.03,326374,0
+QCML.US,D,20251107,000000,21.83,22.2,20.78,21.45,210980,0
+QCML.US,D,20251110,000000,22.155,22.33,21.11,21.61,175170,0
+QCML.US,D,20251111,000000,21.46,22.7064,21.46,22.23,146851,0
+QCML.US,D,20251112,000000,22.48,23.09,22.48,22.8545,121211,0
+QCML.US,D,20251113,000000,22.78,23.4246,21.96,22.36,193910,0
+QCML.US,D,20251114,000000,21.65,22.6,21.55,22.17,84941,0
+QCML.US,D,20251117,000000,22,22.3886,19.95,20.3001,114996,0
+QCML.US,D,20251118,000000,19.86,20.3,19.01,19.9,127156,0
+QCML.US,D,20251119,000000,19.79,20.47,19.704,20.11,92727,0
+QCML.US,D,20251120,000000,20.52,20.8,18.45,18.63,125042,0
+QCML.US,D,20251121,000000,18.74,19.85,18.47,19.42,61291,0
+QCML.US,D,20251124,000000,19.6,20.2814,19.6,19.8653,59971,0
+QCML.US,D,20251125,000000,19.72,19.72,19.1,19.4,53269,0
+QCML.US,D,20251126,000000,19.51,20.0899,19.4,19.8632,43756,0
+QCML.US,D,20251128,000000,19.85,20.4915,19.65,20.4915,26877,0
+QCML.US,D,20251201,000000,19.98,20.7547,19.95,20.53,75878,0
+QCML.US,D,20251202,000000,20.6,21.25,20.4384,21.1604,59915,0
+QCML.US,D,20251203,000000,21.27,22.256,21.27,22.226,139419,0
+QCML.US,D,20251204,000000,22.25,22.38,22,22.249,83407,0
+QCML.US,D,20251205,000000,22.4,23,22.36,22.3778,76579,0
+QCML.US,D,20251208,000000,22.31,22.5,22.12,22.4586,69792,0
+QCML.US,D,20251209,000000,22.39,22.75,21.7715,22.6665,45795,0
+QCML.US,D,20251210,000000,22.54,24.57,22.54,24.3091,210257,0
+QCML.US,D,20251211,000000,23.79,24.04,23.18,24.02,98842,0
+QCML.US,D,20251212,000000,23.91,24.48,23.14,23.2095,89774,0
+QCML.US,D,20251215,000000,23.5,23.74,22.77,23.4386,40674,0
+QCML.US,D,20251216,000000,23.01,23.27,22.31,22.7019,48462,0
+QCML.US,D,20251217,000000,22.72,22.9892,21.63,21.6718,49005,0
+QCML.US,D,20251218,000000,22.58,22.64,22.01,22.1874,30338,0
+QCML.US,D,20251219,000000,22.51,22.8679,22.3315,22.3819,39693,0
+QCML.US,D,20251222,000000,22.92,23.14,22.066979,22.1106,41478,0
+QCML.US,D,20251223,000000,22.08,22.35,22.08,22.2335,8918,0
+QCML.US,D,20251224,000000,22.3543,22.3543,22.1665,22.2708,8502,0
+QCML.US,D,20251226,000000,22.18,22.41,22.18,22.19,17303,0
+QCML.US,D,20251229,000000,22.13,22.29,21.74,21.8816,27999,0
+QCML.US,D,20251230,000000,21.92,22.08,21.9,21.95,14882,0
+QCML.US,D,20251231,000000,21.82,21.87,21.26,21.29,29087,0
+QCML.US,D,20260102,000000,21.75,22.08,21.53,21.77,19869,0
+QCML.US,D,20260105,000000,22.28,23.1915,22.05,22.56,106371,0
+QCML.US,D,20260106,000000,22.84,24.62,22.74,24.1664,136636,0
+QCML.US,D,20260107,000000,24.2,24.4341,22.7377,23.5,115616,0
+QCML.US,D,20260108,000000,23.18,24.585,22.63,23.9714,91071,0
+QCML.US,D,20260109,000000,22.97,23.2401,22.095,22.92,91894,0
+QCML.US,D,20260112,000000,22.5,22.5,20.68,20.72,118049,0
+QCML.US,D,20260113,000000,20,20.43,19.65,19.71,161512,0
+QCML.US,D,20260114,000000,19.369,19.52,19.03,19.48,61876,0
+QCML.US,D,20260115,000000,19.87,19.905,18.705,18.79,158395,0
+QCML.US,D,20260116,000000,18.8,18.802,18.25,18.38,102620,0
+QCML.US,D,20260120,000000,17.46,17.87,16.88,17.14,98643,0
+QCML.US,D,20260121,000000,17.35,17.853654,17.24,17.58,118570,0
+QCML.US,D,20260122,000000,18,18.25,17.7,17.89,133495,0
+QCML.US,D,20260123,000000,17.67,17.899,17.24,17.48,38275,0
+QCML.US,D,20260126,000000,17.2,17.38,17.1,17.1313,44069,0
+QCML.US,D,20260127,000000,17.36,17.405,16.77,16.86,57114,0
+QCML.US,D,20260128,000000,16.58,17.06,16.245,16.71,69579,0
+QCML.US,D,20260129,000000,16.7821,16.8776,16.07,16.61,54988,0
+QCML.US,D,20260130,000000,16.26,16.789,16.23,16.45,58972,0
+QCML.US,D,20260202,000000,16.29,16.8998,16.29,16.67,62241,0
+QCML.US,D,20260203,000000,16.16,16.18,14.92,15.6,92322,0
+QCML.US,D,20260204,000000,15.79,16.5,15.79,15.83,336904,0
+QCML.US,D,20260205,000000,12.52,13.78,12.52,13.18,418209,0
+QCML.US,D,20260206,000000,13.03,13.7,12.995,13.36,116803,0
+QCML.US,D,20260209,000000,13.28,13.8599,13.21,13.66,70100,0
+QCML.US,D,20260210,000000,13.58,13.93,13.518,13.88,79327,0
+QCML.US,D,20260211,000000,13.89,14.31,13.8,14.0723,49334,0
+QCML.US,D,20260212,000000,13.97,14,13.24,13.57,78638,0
+QCML.US,D,20260213,000000,13.3501,14.11,13.35,13.95,42949,0
+QCML.US,D,20260217,000000,14.05,14.5,13.8605,14.3401,51619,0
+QCML.US,D,20260218,000000,14.41,14.72,14.36,14.47,35342,0
diff --git a/daily/us/nasdaq etfs/qdty.us.txt b/daily/us/nasdaq etfs/qdty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a484a4884547b26b6cbc36ccfdd73f2d70a95c28
--- /dev/null
+++ b/daily/us/nasdaq etfs/qdty.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QDTY.US,D,20250213,000000,50.23,50.6081,50.23,50.6081,12418,0
+QDTY.US,D,20250214,000000,52.55,52.55,50.6891,50.7963,17697,0
+QDTY.US,D,20250218,000000,50.9,51.14,50.6,50.88,19840,0
+QDTY.US,D,20250219,000000,50.75,50.9799,50.6382,50.93,6595,0
+QDTY.US,D,20250220,000000,50.85,50.85,50.31,50.77,6174,0
+QDTY.US,D,20250221,000000,50.67,50.71,49.7,49.71,13885,0
+QDTY.US,D,20250224,000000,49.87,49.87,49.31,49.31,9705,0
+QDTY.US,D,20250225,000000,49.24,49.24,48.39,48.79,17723,0
+QDTY.US,D,20250226,000000,49,49.23,48.61,49,10512,0
+QDTY.US,D,20250227,000000,48.955,48.96,47.37,47.37,8863,0
+QDTY.US,D,20250228,000000,47,48.99,47,48.99,14533,0
+QDTY.US,D,20250303,000000,48.29,48.29,46.85,47.01,17497,0
+QDTY.US,D,20250304,000000,46.38,47.3,46.1008,46.77,6939,0
+QDTY.US,D,20250305,000000,46.77,47.5,46.71,47.45,11310,0
+QDTY.US,D,20250306,000000,46.47,46.82,46.0474,46.18,11824,0
+QDTY.US,D,20250307,000000,46.14,46.47,45.5269,46.47,8306,0
+QDTY.US,D,20250310,000000,45.56,45.56,44.63,44.84,12380,0
+QDTY.US,D,20250311,000000,44.85,45.26,44.4,44.7664,4245,0
+QDTY.US,D,20250312,000000,45.25,45.5,45,45.3548,13712,0
+QDTY.US,D,20250313,000000,45.03,45.03,44.31,44.31,12475,0
+QDTY.US,D,20250314,000000,44.95,45.2838,44.895,45.2838,6705,0
+QDTY.US,D,20250317,000000,45.3,45.65,45.1707,45.59,21170,0
+QDTY.US,D,20250318,000000,45.1512,45.1512,44.6692,44.8506,6239,0
+QDTY.US,D,20250319,000000,44.92,45.57,44.92,45.57,20074,0
+QDTY.US,D,20250320,000000,44.8932,45.25,44.8932,45.25,21776,0
+QDTY.US,D,20250321,000000,44.64,45.1758,43.92,45.1758,4325,0
+QDTY.US,D,20250324,000000,45.8272,46.17,45.8272,46.06,7929,0
+QDTY.US,D,20250325,000000,46.27,46.39,46.1901,46.34,5995,0
+QDTY.US,D,20250326,000000,46.4,46.4,45.51,45.6,16353,0
+QDTY.US,D,20250327,000000,45.26,45.44,45.09,45.19,9492,0
+QDTY.US,D,20250328,000000,44.74,44.98,43.9,43.97,15364,0
+QDTY.US,D,20250331,000000,43.41,43.79,43.01,43.79,20613,0
+QDTY.US,D,20250401,000000,43.68,44.07,43.63,44.07,18706,0
+QDTY.US,D,20250402,000000,43.63,44.0199,43.63,43.88,13282,0
+QDTY.US,D,20250403,000000,41.8994,42.14,41.35,41.48,10028,0
+QDTY.US,D,20250404,000000,40.39,40.39,38.72,38.88,9012,0
+QDTY.US,D,20250407,000000,37.33,39.48,37.0201,38.5,42981,0
+QDTY.US,D,20250408,000000,40.93,40.93,38.24,38.2908,6733,0
+QDTY.US,D,20250409,000000,38,44.25,38,44.25,42676,0
+QDTY.US,D,20250410,000000,40.17,40.21,36.9059,38.34,16897,0
+QDTY.US,D,20250411,000000,37.9315,39.06,37.71,39.06,11165,0
+QDTY.US,D,20250414,000000,40.01,40.01,38.95,39.24,5353,0
+QDTY.US,D,20250415,000000,39.4212,39.6039,39.19,39.39,8063,0
+QDTY.US,D,20250416,000000,38.55,38.8357,37.75,38.27,8874,0
+QDTY.US,D,20250417,000000,38.012,38.16,37.83,38.08,16241,0
+QDTY.US,D,20250421,000000,37.72,37.72,36.7596,37.16,8465,0
+QDTY.US,D,20250422,000000,37.77,37.98,37.77,37.98,3810,0
+QDTY.US,D,20250423,000000,39.118,39.4276,38.7605,38.95,16491,0
+QDTY.US,D,20250424,000000,38.85,39.53,38.85,39.21,10258,0
+QDTY.US,D,20250425,000000,39.1423,39.568,39.065,39.55,15401,0
+QDTY.US,D,20250428,000000,39.6001,39.65,39.02,39.6072,8842,0
+QDTY.US,D,20250429,000000,39.49,39.81,39.4465,39.81,7845,0
+QDTY.US,D,20250430,000000,39.64,40.31,38.54,40.31,7076,0
+QDTY.US,D,20250501,000000,39.66,40.26,39.66,39.8,10959,0
+QDTY.US,D,20250502,000000,40.18,40.5,40.18,40.42,9149,0
+QDTY.US,D,20250505,000000,40.26,40.52,39.9501,40.32,5463,0
+QDTY.US,D,20250506,000000,39.89,40.08,39.74,39.9413,4296,0
+QDTY.US,D,20250507,000000,40.111,40.35,39.68,40.35,4664,0
+QDTY.US,D,20250508,000000,40.07,40.6,40.07,40.35,2879,0
+QDTY.US,D,20250509,000000,40.35,40.53,40.2,40.47,3336,0
+QDTY.US,D,20250512,000000,41.93,42.02,41.45,42.02,19670,0
+QDTY.US,D,20250513,000000,42.2558,42.6,42.2,42.25,24382,0
+QDTY.US,D,20250514,000000,42.67,42.7763,42.46,42.76,5968,0
+QDTY.US,D,20250515,000000,42.4983,42.64,42.25,42.54,3450,0
+QDTY.US,D,20250516,000000,42.44,42.8,42.4019,42.75,9924,0
+QDTY.US,D,20250519,000000,42.26,42.68,42.1,42.68,6343,0
+QDTY.US,D,20250520,000000,42.6,42.6,42.24,42.45,7693,0
+QDTY.US,D,20250521,000000,42.308,42.66,41.7,42.0157,9530,0
+QDTY.US,D,20250522,000000,41.95,41.97,41.8388,41.97,1794,0
+QDTY.US,D,20250523,000000,41.37,41.54,41.05,41.53,10141,0
+QDTY.US,D,20250527,000000,42.16,42.4199,42,42.4199,10274,0
+QDTY.US,D,20250528,000000,42.585,42.6299,42.28,42.43,9127,0
+QDTY.US,D,20250529,000000,42.77,42.77,42.17,42.21,2012,0
+QDTY.US,D,20250530,000000,41.9,42.19,41.6052,41.95,5713,0
+QDTY.US,D,20250602,000000,41.98,42.4,41.98,42.38,5068,0
+QDTY.US,D,20250603,000000,42.4,42.72,42.4,42.72,10048,0
+QDTY.US,D,20250604,000000,42.85,42.88,42.6839,42.88,6240,0
+QDTY.US,D,20250605,000000,42.87,42.93,42.2,42.44,6934,0
+QDTY.US,D,20250606,000000,42.57,42.957,42.54,42.86,4073,0
+QDTY.US,D,20250609,000000,42.9,42.98,42.7,42.98,8917,0
+QDTY.US,D,20250610,000000,42.9,43.1685,42.83,43.07,6044,0
+QDTY.US,D,20250611,000000,43.33,43.43,42.94,43.18,13810,0
+QDTY.US,D,20250612,000000,42.93,43.06,42.7,43.06,6719,0
+QDTY.US,D,20250613,000000,42.5,42.91,42.2701,42.58,17992,0
+QDTY.US,D,20250616,000000,43.2362,43.3648,42.895,43,9538,0
+QDTY.US,D,20250617,000000,43,43.07,42.43,42.8,6448,0
+QDTY.US,D,20250618,000000,42.9,42.9952,42.63,42.68,8695,0
+QDTY.US,D,20250620,000000,42.57,42.8343,42.21,42.43,4528,0
+QDTY.US,D,20250623,000000,42.46,42.72,42.245,42.57,6990,0
+QDTY.US,D,20250624,000000,42.86,43.4443,42.86,43.24,16294,0
+QDTY.US,D,20250625,000000,43.42,43.6937,43.3,43.5,10496,0
+QDTY.US,D,20250626,000000,43.73,43.7899,43.45,43.65,4040,0
+QDTY.US,D,20250627,000000,43.99,44.075,43.7911,44,7446,0
+QDTY.US,D,20250630,000000,44.04,44.4134,44.02,44.21,8891,0
+QDTY.US,D,20250701,000000,43.9501,44.22,43.93,43.97,5696,0
+QDTY.US,D,20250702,000000,44.0972,44.2999,44,44.09,10399,0
+QDTY.US,D,20250703,000000,44.11,44.4,44.11,44.39,4567,0
+QDTY.US,D,20250707,000000,44,44.39,43.89,43.95,19683,0
+QDTY.US,D,20250708,000000,44.01,44.21,44.01,44.19,4717,0
+QDTY.US,D,20250709,000000,44.5221,44.5221,44.16,44.48,4119,0
+QDTY.US,D,20250710,000000,44.47,44.47,44,44.2,6822,0
+QDTY.US,D,20250711,000000,44.01,44.332463,44.01,44.32,8750,0
+QDTY.US,D,20250714,000000,44.25,44.35,44.06,44.27,7610,0
+QDTY.US,D,20250715,000000,44.85,44.85,44.5,44.56,8352,0
+QDTY.US,D,20250716,000000,44.51,44.71,44.285,44.6,17551,0
+QDTY.US,D,20250717,000000,44.5,44.71,44.3401,44.6089,5897,0
+QDTY.US,D,20250718,000000,44.8,44.8576,44.5,44.615,8691,0
+QDTY.US,D,20250721,000000,44.73,44.94,44.73,44.9087,25968,0
+QDTY.US,D,20250722,000000,44.92,44.92,44.55,44.7948,19358,0
+QDTY.US,D,20250723,000000,44.85,44.9399,44.675,44.855,3155,0
+QDTY.US,D,20250724,000000,44.762,44.85,44.6,44.81,3706,0
+QDTY.US,D,20250725,000000,44.77,44.92,44.77,44.91,5145,0
+QDTY.US,D,20250728,000000,45,45.3,44.9732,45.13,37905,0
+QDTY.US,D,20250729,000000,45.47,45.5,45.02,45.0303,10340,0
+QDTY.US,D,20250730,000000,45.4,45.41,45.0005,45.2,12349,0
+QDTY.US,D,20250731,000000,45.57,45.62,44.94,44.94,7025,0
+QDTY.US,D,20250801,000000,44.56,44.56,43.71,44.0984,10481,0
+QDTY.US,D,20250804,000000,44.61,44.8,44.52,44.765,12549,0
+QDTY.US,D,20250805,000000,44.94,44.94,44.42,44.5075,12185,0
+QDTY.US,D,20250806,000000,44.69,45.1047,44.6212,45.02,18565,0
+QDTY.US,D,20250807,000000,44.865,44.865,44.5,44.6017,6827,0
+QDTY.US,D,20250808,000000,44.59,45.09,44.585,44.945,8561,0
+QDTY.US,D,20250811,000000,44.95,45.13,44.872,44.9341,14685,0
+QDTY.US,D,20250812,000000,45.25,45.4386,45.03,45.31,8065,0
+QDTY.US,D,20250813,000000,45.54,45.58,45.17,45.4027,8569,0
+QDTY.US,D,20250814,000000,45.16,45.18,45.0061,45.1696,8793,0
+QDTY.US,D,20250815,000000,45.2002,45.2002,44.8501,44.9823,5790,0
+QDTY.US,D,20250818,000000,44.99,45.1,44.77,44.9902,7072,0
+QDTY.US,D,20250819,000000,44.86,45.0208,44.3201,44.4661,8488,0
+QDTY.US,D,20250820,000000,44.4,44.4199,43.7,44.2708,8346,0
+QDTY.US,D,20250821,000000,43.82,44.0769,43.8,43.947,3505,0
+QDTY.US,D,20250822,000000,44.08,44.44,44.055,44.26,11508,0
+QDTY.US,D,20250825,000000,44.06,44.52,44.06,44.2709,6317,0
+QDTY.US,D,20250826,000000,44.09,44.4499,44.09,44.2847,3906,0
+QDTY.US,D,20250827,000000,44.12,44.46,44.12,44.4217,3194,0
+QDTY.US,D,20250828,000000,44.21,44.4443,44.2,44.4443,2731,0
+QDTY.US,D,20250829,000000,44.1484,44.1484,43.88,43.8862,6817,0
+QDTY.US,D,20250902,000000,43.48,43.5999,43.15,43.474,4902,0
+QDTY.US,D,20250903,000000,43.6,43.86,43.54,43.826,6890,0
+QDTY.US,D,20250904,000000,43.74,43.7444,43.5,43.7444,3238,0
+QDTY.US,D,20250905,000000,44.095,44.15,43.5001,43.7812,4160,0
+QDTY.US,D,20250908,000000,43.91,44.29,43.91,44.055,6105,0
+QDTY.US,D,20250909,000000,44.26,44.45,43.9904,44.3224,5960,0
+QDTY.US,D,20250910,000000,44.5,44.63,44.2,44.339,7393,0
+QDTY.US,D,20250911,000000,44.18,44.469,44.18,44.469,2025,0
+QDTY.US,D,20250912,000000,44.34,44.69,44.31,44.6333,2770,0
+QDTY.US,D,20250915,000000,45,45.02,44.19,44.9167,9804,0
+QDTY.US,D,20250916,000000,44.91,44.937,44.8091,44.937,6103,0
+QDTY.US,D,20250917,000000,44.92,44.955,44.44,44.955,6749,0
+QDTY.US,D,20250918,000000,44.96,45.31,44.96,45.1839,8315,0
+QDTY.US,D,20250919,000000,45.2183,45.4324,45.2183,45.4324,5624,0
+QDTY.US,D,20250922,000000,45.54,45.71,45.35,45.6353,9384,0
+QDTY.US,D,20250923,000000,45.63,45.63,45.36,45.38,5757,0
+QDTY.US,D,20250924,000000,45.31,45.39,45.01,45.217,7400,0
+QDTY.US,D,20250925,000000,44.61,44.91,44.59,44.8469,4912,0
+QDTY.US,D,20250926,000000,44.805,45.0654,44.7812,45.0654,3885,0
+QDTY.US,D,20250929,000000,45.2,45.5294,45.2,45.2882,7156,0
+QDTY.US,D,20250930,000000,45.3397,45.37,45.1577,45.3534,2944,0
+QDTY.US,D,20251001,000000,45.3,45.48,45.202,45.4133,4904,0
+QDTY.US,D,20251002,000000,45.42,45.44,45.2156,45.3298,4594,0
+QDTY.US,D,20251003,000000,45.32,45.51,45.2186,45.2186,8304,0
+QDTY.US,D,20251006,000000,45.69,45.7334,45.41,45.6835,5533,0
+QDTY.US,D,20251007,000000,45.85,45.85,45.29,45.505,5087,0
+QDTY.US,D,20251008,000000,45.5,45.78,45.5,45.775,6513,0
+QDTY.US,D,20251009,000000,45.43,45.43,45.2375,45.3633,3744,0
+QDTY.US,D,20251010,000000,45.31,45.58,43.8766,43.8766,8901,0
+QDTY.US,D,20251013,000000,44.47,44.96,44.4101,44.8296,2805,0
+QDTY.US,D,20251014,000000,44.43,44.77,43.884,44.5788,6546,0
+QDTY.US,D,20251015,000000,44.63,45.7204,44.5575,44.6956,8227,0
+QDTY.US,D,20251016,000000,45.06,45.06,44.49,44.6141,5189,0
+QDTY.US,D,20251017,000000,44.36,44.96,44.3,44.8147,3396,0
+QDTY.US,D,20251020,000000,44.96,45.75,44.96,45.4559,15524,0
+QDTY.US,D,20251021,000000,45.4,45.5996,45.33,45.4974,10206,0
+QDTY.US,D,20251022,000000,45.07,45.11,44.35,44.7192,6283,0
+QDTY.US,D,20251023,000000,44.77,44.99,44.675,44.87,9684,0
+QDTY.US,D,20251024,000000,45.36,45.49,44.53,45.4141,7840,0
+QDTY.US,D,20251027,000000,45.92,46.9072,45.83,46.1925,29850,0
+QDTY.US,D,20251028,000000,46.48,46.72,46.4,46.709,17812,0
+QDTY.US,D,20251029,000000,46.61,46.61,46.4067,46.5703,12375,0
+QDTY.US,D,20251030,000000,46.67,46.67,45.97,46.0308,8670,0
+QDTY.US,D,20251031,000000,46.68,46.68,46.0914,46.2747,10175,0
+QDTY.US,D,20251103,000000,46.76,46.76,46.3681,46.5549,17298,0
+QDTY.US,D,20251104,000000,45.97,46.39,45.605,45.6967,19494,0
+QDTY.US,D,20251105,000000,45.43,45.75,45.23,45.7146,18411,0
+QDTY.US,D,20251106,000000,45.7,45.7,44.8176,44.8455,15087,0
+QDTY.US,D,20251107,000000,44.3564,44.7859,44.0225,44.7859,12423,0
+QDTY.US,D,20251110,000000,45.54,45.8478,45.4075,45.7388,10215,0
+QDTY.US,D,20251111,000000,45.65,45.81,45.5,45.755,15943,0
+QDTY.US,D,20251112,000000,45.45,45.5,44.94,45.39,13762,0
+QDTY.US,D,20251113,000000,44.85,45.16,44.377,44.413,11296,0
+QDTY.US,D,20251114,000000,43.9,44.31,43.8501,44.2322,7939,0
+QDTY.US,D,20251117,000000,44.01,44.46,43.56,43.8992,39784,0
+QDTY.US,D,20251118,000000,43.65,43.83,43.3234,43.5463,23620,0
+QDTY.US,D,20251119,000000,43.2001,43.61,43.12,43.61,14369,0
+QDTY.US,D,20251120,000000,44.2401,44.58,42.5394,42.5394,8259,0
+QDTY.US,D,20251121,000000,42.52,43.26,42.52,43.034,10896,0
+QDTY.US,D,20251124,000000,43.7499,43.9599,43.56,43.8521,11239,0
+QDTY.US,D,20251125,000000,43.78,44.03,43.45,43.967,10720,0
+QDTY.US,D,20251126,000000,43.62,44.07,43.5852,44.06,10233,0
+QDTY.US,D,20251128,000000,44.58,44.58,44.2372,44.315,9960,0
+QDTY.US,D,20251201,000000,44.25,44.51,44.03,44.5098,17117,0
+QDTY.US,D,20251202,000000,44.93,44.93,44.22,44.4816,18836,0
+QDTY.US,D,20251203,000000,44.13,44.35,43.92,44.26,12278,0
+QDTY.US,D,20251204,000000,44.46,44.46,44,44.2636,7073,0
+QDTY.US,D,20251205,000000,44.48,44.73,44.42,44.5206,17550,0
+QDTY.US,D,20251208,000000,44.75,44.75,44.409,44.4824,12357,0
+QDTY.US,D,20251209,000000,44.52,44.7189,44.42,44.661,11419,0
+QDTY.US,D,20251210,000000,44.28,44.58,44.15,44.58,8750,0
+QDTY.US,D,20251211,000000,44.29,44.39,43.895,44.3692,6779,0
+QDTY.US,D,20251212,000000,44.2497,44.2497,43.42,43.5618,6168,0
+QDTY.US,D,20251215,000000,44.045,44.045,43.3375,43.4576,9016,0
+QDTY.US,D,20251216,000000,43.29,43.75,43.285,43.6897,15061,0
+QDTY.US,D,20251217,000000,43.34,43.8006,42.4961,42.4961,8721,0
+QDTY.US,D,20251218,000000,43.09,43.36,42.9007,43.2053,6695,0
+QDTY.US,D,20251219,000000,43.52,43.79,43.4762,43.7769,15598,0
+QDTY.US,D,20251222,000000,43.98,44.08,43.9166,44.0321,7773,0
+QDTY.US,D,20251223,000000,43.95,44.25,43.95,44.2157,14601,0
+QDTY.US,D,20251224,000000,43.66,44,43.66,43.995,11041,0
+QDTY.US,D,20251226,000000,44,44,43.868,43.95,8934,0
+QDTY.US,D,20251229,000000,43.61,43.9,43.5101,43.8389,18719,0
+QDTY.US,D,20251230,000000,43.78,44,43.7083,43.885,88546,0
+QDTY.US,D,20251231,000000,43.65,43.65,43.2465,43.2465,21007,0
+QDTY.US,D,20260102,000000,43.39,43.8599,43.03,43.2027,16761,0
+QDTY.US,D,20260105,000000,43.73,43.8,43.4231,43.5591,28871,0
+QDTY.US,D,20260106,000000,43.63,43.91,43.6065,43.865,17787,0
+QDTY.US,D,20260107,000000,43.57,43.83,43.57,43.7402,8545,0
+QDTY.US,D,20260108,000000,43.7,43.7,43.38,43.5293,10667,0
+QDTY.US,D,20260109,000000,43.75,43.8,43.4972,43.7741,5923,0
+QDTY.US,D,20260112,000000,43.56,43.7602,43.56,43.7037,14326,0
+QDTY.US,D,20260113,000000,43.89,43.89,43.5,43.6482,6821,0
+QDTY.US,D,20260114,000000,43.26,43.26,42.75,43.0409,8753,0
+QDTY.US,D,20260115,000000,43.67,43.67,43.3387,43.3387,7659,0
+QDTY.US,D,20260116,000000,43.67,43.67,43.35,43.4609,8683,0
+QDTY.US,D,20260120,000000,42.664,42.96,42.451,42.6,11088,0
+QDTY.US,D,20260121,000000,42.42,42.72,42.295,42.6511,10950,0
+QDTY.US,D,20260122,000000,43.25,43.25,42.825,43.0269,30787,0
+QDTY.US,D,20260123,000000,43.01,43.251,42.99,43.2206,11682,0
+QDTY.US,D,20260126,000000,43.28,43.62,43.22,43.3702,10603,0
+QDTY.US,D,20260127,000000,43.51,43.78,43.51,43.7659,8434,0
+QDTY.US,D,20260128,000000,43.71,43.8196,43.6039,43.7163,10478,0
+QDTY.US,D,20260129,000000,43.73,43.73,42.66,43.4182,8688,0
+QDTY.US,D,20260130,000000,43.1079,43.32,42.843,42.948,10492,0
+QDTY.US,D,20260202,000000,42.68,43.36,42.68,43.2577,18490,0
+QDTY.US,D,20260203,000000,43.25,43.25,42.2584,42.5901,13415,0
+QDTY.US,D,20260204,000000,42.27,42.27,41.4199,41.5961,21341,0
+QDTY.US,D,20260205,000000,41.18,41.51,40.77,41.1522,25177,0
+QDTY.US,D,20260206,000000,41.41,41.87,41.32,41.7156,35759,0
+QDTY.US,D,20260209,000000,41.4626,42.4329,41.4626,42.4329,21874,0
+QDTY.US,D,20260210,000000,41.63,42.2311,41.58,41.6342,10844,0
+QDTY.US,D,20260211,000000,41.5284,41.57,40.9801,41.3938,13416,0
+QDTY.US,D,20260212,000000,41.59,41.59,40.431,40.545,17634,0
+QDTY.US,D,20260213,000000,40.71,40.8041,40.37,40.5528,89000,0
+QDTY.US,D,20260217,000000,40.55,40.87,40.01,40.6463,21579,0
+QDTY.US,D,20260218,000000,40.5,40.74,40.41,40.72,12360,0
diff --git a/daily/us/nasdaq etfs/qmom.us.txt b/daily/us/nasdaq etfs/qmom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad5b0ec9228e5de6a8b89bc452ae058e09587bf3
--- /dev/null
+++ b/daily/us/nasdaq etfs/qmom.us.txt	
@@ -0,0 +1,2544 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QMOM.US,D,20151203,000000,24.788,24.788,24.133,24.163,69442,0
+QMOM.US,D,20151204,000000,24.49,24.709,24.421,24.709,66565,0
+QMOM.US,D,20151207,000000,29.636,29.636,24.253,24.263,24407,0
+QMOM.US,D,20151208,000000,24.272,24.331,24.272,24.331,1432,0
+QMOM.US,D,20151209,000000,24.381,24.381,23.925,23.925,3730,0
+QMOM.US,D,20151210,000000,23.974,24.033,23.906,23.974,5447,0
+QMOM.US,D,20151211,000000,23.667,23.667,23.349,23.359,8271,0
+QMOM.US,D,20151214,000000,23.369,23.369,23.222,23.329,3047,0
+QMOM.US,D,20151215,000000,23.617,23.677,23.617,23.647,23197,0
+QMOM.US,D,20151216,000000,23.677,23.964,23.647,23.964,32072,0
+QMOM.US,D,20151217,000000,23.807,23.807,23.697,23.697,1208,0
+QMOM.US,D,20151218,000000,23.458,23.458,23.202,23.202,2318,0
+QMOM.US,D,20151223,000000,23.478,23.478,23.438,23.438,2118,0
+QMOM.US,D,20151228,000000,23.331,23.44,23.331,23.44,4237,0
+QMOM.US,D,20160104,000000,22.986,22.986,22.677,22.697,91853,0
+QMOM.US,D,20160105,000000,22.876,22.886,22.746,22.826,31336,0
+QMOM.US,D,20160106,000000,22.608,22.608,22.559,22.559,969,0
+QMOM.US,D,20160107,000000,22.162,22.271,22.044,22.044,992,0
+QMOM.US,D,20160108,000000,22.212,22.212,21.665,21.665,9241,0
+QMOM.US,D,20160111,000000,21.665,21.665,21.467,21.467,34538,0
+QMOM.US,D,20160112,000000,21.875,21.904,21.665,21.845,9883,0
+QMOM.US,D,20160113,000000,21.19,21.19,21.19,21.19,226,0
+QMOM.US,D,20160114,000000,21.309,21.319,21.309,21.319,250,0
+QMOM.US,D,20160115,000000,20.763,20.763,20.763,20.763,145,0
+QMOM.US,D,20160119,000000,21.309,21.339,21.061,21.061,59197,0
+QMOM.US,D,20160120,000000,20.309,20.309,20.16,20.18,59294,0
+QMOM.US,D,20160121,000000,21.032,21.032,21.032,21.032,188,0
+QMOM.US,D,20160122,000000,21.19,21.259,21.18,21.259,4146,0
+QMOM.US,D,20160125,000000,21.249,21.249,21.241,21.241,1417,0
+QMOM.US,D,20160129,000000,20.903,23.214,20.903,21.565,12499,0
+QMOM.US,D,20160201,000000,21.359,21.815,21.359,21.785,162055,0
+QMOM.US,D,20160202,000000,21.486,21.497,21.486,21.497,25271,0
+QMOM.US,D,20160203,000000,20.823,21.061,20.823,21.052,3108,0
+QMOM.US,D,20160204,000000,20.928,20.928,20.928,20.928,125,0
+QMOM.US,D,20160205,000000,20.338,20.338,20.338,20.338,352,0
+QMOM.US,D,20160208,000000,19.782,19.782,19.197,19.247,1916,0
+QMOM.US,D,20160211,000000,19.734,19.734,19.734,19.734,200,0
+QMOM.US,D,20160212,000000,19.871,19.871,19.871,19.871,726,0
+QMOM.US,D,20160217,000000,21.024,21.024,20.972,20.972,1042,0
+QMOM.US,D,20160219,000000,20.992,20.992,20.992,20.992,200,0
+QMOM.US,D,20160223,000000,21.373,21.373,21.373,21.373,533,0
+QMOM.US,D,20160229,000000,21.63,21.63,21.63,21.63,506,0
+QMOM.US,D,20160301,000000,21.585,21.595,21.585,21.595,19447,0
+QMOM.US,D,20160303,000000,21.615,21.615,21.615,21.615,166,0
+QMOM.US,D,20160307,000000,21.725,21.725,21.615,21.615,292,0
+QMOM.US,D,20160308,000000,21.575,21.575,21.555,21.555,2422,0
+QMOM.US,D,20160309,000000,21.526,21.526,21.526,21.526,2221,0
+QMOM.US,D,20160314,000000,21.825,21.914,21.815,21.904,3419,0
+QMOM.US,D,20160315,000000,21.785,21.785,21.785,21.785,100,0
+QMOM.US,D,20160317,000000,21.944,21.944,21.944,21.944,918,0
+QMOM.US,D,20160318,000000,21.954,21.954,21.954,21.954,100,0
+QMOM.US,D,20160321,000000,21.987,22.007,21.987,21.987,7601,0
+QMOM.US,D,20160322,000000,21.922,22.037,21.922,22.037,2075,0
+QMOM.US,D,20160323,000000,22.037,22.037,22.037,22.037,0,0
+QMOM.US,D,20160324,000000,22.037,22.037,22.037,22.037,0,0
+QMOM.US,D,20160328,000000,22.037,22.037,22.037,22.037,0,0
+QMOM.US,D,20160329,000000,22.037,22.037,22.037,22.037,0,0
+QMOM.US,D,20160330,000000,22.482,22.482,22.453,22.472,438,0
+QMOM.US,D,20160331,000000,22.529,22.542,22.43,22.432,5014,0
+QMOM.US,D,20160401,000000,22.37,22.661,22.37,22.651,234264,0
+QMOM.US,D,20160404,000000,22.611,22.719,22.581,22.596,16243,0
+QMOM.US,D,20160405,000000,22.621,22.621,22.423,22.423,32979,0
+QMOM.US,D,20160406,000000,22.661,22.661,22.661,22.661,589,0
+QMOM.US,D,20160407,000000,22.719,22.719,22.581,22.581,2808,0
+QMOM.US,D,20160408,000000,22.631,22.631,22.631,22.631,357,0
+QMOM.US,D,20160411,000000,22.779,22.779,22.463,22.463,10897,0
+QMOM.US,D,20160412,000000,22.522,22.522,22.522,22.522,4229,0
+QMOM.US,D,20160413,000000,22.716,22.719,22.716,22.718,521,0
+QMOM.US,D,20160414,000000,22.886,22.949,22.886,22.949,2843,0
+QMOM.US,D,20160415,000000,22.852,22.925,22.839,22.925,13648,0
+QMOM.US,D,20160418,000000,23.045,23.107,23.025,23.107,17262,0
+QMOM.US,D,20160419,000000,23.157,23.157,23.115,23.115,308,0
+QMOM.US,D,20160420,000000,23.055,23.058,23.055,23.057,5452,0
+QMOM.US,D,20160421,000000,23.019,23.019,23.019,23.019,220,0
+QMOM.US,D,20160422,000000,22.959,22.959,22.959,22.959,1872,0
+QMOM.US,D,20160425,000000,22.899,22.899,22.899,22.899,497,0
+QMOM.US,D,20160426,000000,22.899,22.899,22.899,22.899,0,0
+QMOM.US,D,20160427,000000,22.899,22.899,22.899,22.899,0,0
+QMOM.US,D,20160428,000000,22.899,22.899,22.899,22.899,0,0
+QMOM.US,D,20160429,000000,22.552,22.552,22.552,22.552,1007,0
+QMOM.US,D,20160502,000000,22.809,22.809,22.749,22.769,47357,0
+QMOM.US,D,20160503,000000,22.786,22.788,22.766,22.768,754,0
+QMOM.US,D,20160504,000000,22.631,22.631,22.631,22.631,135,0
+QMOM.US,D,20160505,000000,22.631,22.631,22.631,22.631,0,0
+QMOM.US,D,20160506,000000,22.631,22.631,22.631,22.631,0,0
+QMOM.US,D,20160509,000000,22.631,22.631,22.631,22.631,0,0
+QMOM.US,D,20160510,000000,23.073,23.088,23.073,23.087,899,0
+QMOM.US,D,20160511,000000,23.068,23.068,23.068,23.068,3028,0
+QMOM.US,D,20160512,000000,22.799,22.799,22.799,22.799,301,0
+QMOM.US,D,20160513,000000,22.799,22.799,22.799,22.799,0,0
+QMOM.US,D,20160516,000000,22.799,22.799,22.799,22.799,0,0
+QMOM.US,D,20160517,000000,23.137,23.137,23.124,23.124,783,0
+QMOM.US,D,20160518,000000,22.772,22.879,22.769,22.879,16410,0
+QMOM.US,D,20160519,000000,22.879,22.879,22.879,22.879,0,0
+QMOM.US,D,20160520,000000,22.879,22.879,22.879,22.879,768,0
+QMOM.US,D,20160523,000000,22.879,22.879,22.879,22.879,0,0
+QMOM.US,D,20160524,000000,23.217,23.217,23.187,23.187,399,0
+QMOM.US,D,20160525,000000,23.187,23.187,23.187,23.187,0,0
+QMOM.US,D,20160526,000000,23.137,23.137,23.137,23.137,809,0
+QMOM.US,D,20160527,000000,23.227,23.227,23.227,23.227,2016,0
+QMOM.US,D,20160531,000000,23.227,23.227,23.227,23.227,0,0
+QMOM.US,D,20160601,000000,23.207,23.276,23.204,23.276,4352,0
+QMOM.US,D,20160602,000000,23.266,23.266,23.266,23.266,6450,0
+QMOM.US,D,20160603,000000,23.295,23.295,23.295,23.295,544,0
+QMOM.US,D,20160606,000000,23.246,23.314,23.246,23.314,1047,0
+QMOM.US,D,20160607,000000,23.305,23.403,23.305,23.403,824,0
+QMOM.US,D,20160608,000000,23.423,23.493,23.423,23.473,15450,0
+QMOM.US,D,20160609,000000,23.443,23.533,23.443,23.533,438,0
+QMOM.US,D,20160610,000000,23.354,23.354,23.217,23.217,3765,0
+QMOM.US,D,20160613,000000,23.207,23.207,23.137,23.137,12659,0
+QMOM.US,D,20160614,000000,22.969,23.009,22.969,22.999,1953,0
+QMOM.US,D,20160615,000000,22.999,22.999,22.999,22.999,0,0
+QMOM.US,D,20160616,000000,22.909,22.949,22.865,22.939,9284,0
+QMOM.US,D,20160617,000000,22.929,22.929,22.929,22.929,1886,0
+QMOM.US,D,20160620,000000,23.162,23.162,23.162,23.162,281,0
+QMOM.US,D,20160621,000000,23.152,23.152,23.152,23.152,100,0
+QMOM.US,D,20160622,000000,23.152,23.152,23.152,23.152,0,0
+QMOM.US,D,20160623,000000,23.152,23.152,23.152,23.152,0,0
+QMOM.US,D,20160624,000000,22.764,22.904,20.352,22.884,11932,0
+QMOM.US,D,20160627,000000,22.388,22.388,22.388,22.388,805,0
+QMOM.US,D,20160628,000000,22.527,22.606,22.517,22.606,5978,0
+QMOM.US,D,20160629,000000,22.964,22.964,22.964,22.964,0,0
+QMOM.US,D,20160630,000000,22.964,22.964,22.964,22.964,0,0
+QMOM.US,D,20160701,000000,23.499,23.519,23.379,23.399,67046,0
+QMOM.US,D,20160705,000000,23.409,23.409,23.346,23.349,46434,0
+QMOM.US,D,20160706,000000,23.349,23.349,23.349,23.349,0,0
+QMOM.US,D,20160707,000000,23.523,23.523,23.523,23.523,405,0
+QMOM.US,D,20160708,000000,23.838,23.838,23.838,23.838,268,0
+QMOM.US,D,20160711,000000,23.994,24.054,23.994,24.004,9023,0
+QMOM.US,D,20160712,000000,24.044,24.104,24.043,24.104,1417,0
+QMOM.US,D,20160713,000000,24.104,24.104,24.104,24.104,0,0
+QMOM.US,D,20160714,000000,24.104,24.104,24.104,24.104,0,0
+QMOM.US,D,20160715,000000,24.116,24.134,24.061,24.063,7957,0
+QMOM.US,D,20160718,000000,24.114,24.114,24.05,24.073,1376,0
+QMOM.US,D,20160719,000000,24.054,24.054,24.041,24.043,796,0
+QMOM.US,D,20160720,000000,24.134,24.249,24.134,24.249,1635,0
+QMOM.US,D,20160721,000000,24.174,24.194,24.084,24.084,3395,0
+QMOM.US,D,20160722,000000,24.343,24.343,24.324,24.343,7108,0
+QMOM.US,D,20160725,000000,24.323,24.323,24.273,24.303,797,0
+QMOM.US,D,20160726,000000,24.303,24.383,24.303,24.383,842,0
+QMOM.US,D,20160727,000000,24.293,24.303,24.184,24.303,1886,0
+QMOM.US,D,20160728,000000,24.303,24.303,24.303,24.303,0,0
+QMOM.US,D,20160729,000000,24.367,24.367,24.367,24.367,223,0
+QMOM.US,D,20160801,000000,24.353,24.363,24.353,24.363,1077,0
+QMOM.US,D,20160802,000000,24.453,24.463,24.144,24.144,2215,0
+QMOM.US,D,20160803,000000,24.096,24.097,24.094,24.094,1574,0
+QMOM.US,D,20160804,000000,24.253,24.254,24.253,24.254,748,0
+QMOM.US,D,20160805,000000,24.262,24.279,24.26,24.279,1101,0
+QMOM.US,D,20160808,000000,24.244,24.244,24.194,24.194,8356,0
+QMOM.US,D,20160809,000000,24.194,24.194,24.193,24.193,412,0
+QMOM.US,D,20160810,000000,24.164,24.164,24.124,24.124,4292,0
+QMOM.US,D,20160811,000000,24.214,24.214,24.154,24.168,1234,0
+QMOM.US,D,20160812,000000,24.214,24.214,24.198,24.198,401,0
+QMOM.US,D,20160815,000000,24.198,24.198,24.198,24.198,0,0
+QMOM.US,D,20160816,000000,24.124,24.124,24.084,24.084,450,0
+QMOM.US,D,20160817,000000,23.887,23.965,23.818,23.965,4720,0
+QMOM.US,D,20160818,000000,23.965,23.965,23.965,23.965,0,0
+QMOM.US,D,20160819,000000,24.114,24.114,24.104,24.113,2061,0
+QMOM.US,D,20160822,000000,24.113,24.113,24.113,24.113,0,0
+QMOM.US,D,20160823,000000,24.271,24.283,24.264,24.283,5025,0
+QMOM.US,D,20160824,000000,24.141,24.141,24.141,24.141,642,0
+QMOM.US,D,20160825,000000,24.141,24.141,24.141,24.141,0,0
+QMOM.US,D,20160826,000000,24.254,24.343,24.054,24.054,3080,0
+QMOM.US,D,20160829,000000,24.054,24.054,24.054,24.054,0,0
+QMOM.US,D,20160830,000000,24.094,24.094,24.02,24.02,3204,0
+QMOM.US,D,20160831,000000,24.024,24.024,23.951,23.951,1304,0
+QMOM.US,D,20160901,000000,24.011,24.044,24.011,24.027,1426,0
+QMOM.US,D,20160902,000000,24.027,24.027,24.027,24.027,0,0
+QMOM.US,D,20160906,000000,24.453,24.453,24.343,24.423,75396,0
+QMOM.US,D,20160907,000000,24.453,24.453,24.383,24.393,12600,0
+QMOM.US,D,20160908,000000,24.383,24.383,24.383,24.383,6498,0
+QMOM.US,D,20160909,000000,24.118,24.118,23.529,23.529,1516,0
+QMOM.US,D,20160912,000000,23.558,23.848,23.558,23.838,8671,0
+QMOM.US,D,20160913,000000,23.808,23.808,23.808,23.808,0,0
+QMOM.US,D,20160914,000000,23.808,23.808,23.808,23.808,0,0
+QMOM.US,D,20160915,000000,23.638,23.638,23.638,23.638,549,0
+QMOM.US,D,20160916,000000,23.678,23.792,23.678,23.792,370,0
+QMOM.US,D,20160919,000000,24.169,24.169,24.019,24.089,1740,0
+QMOM.US,D,20160920,000000,24.139,24.149,24.139,24.149,4059,0
+QMOM.US,D,20160921,000000,24.469,24.488,24.469,24.488,743,0
+QMOM.US,D,20160922,000000,24.749,24.749,24.749,24.749,1521,0
+QMOM.US,D,20160923,000000,24.749,24.749,24.749,24.749,0,0
+QMOM.US,D,20160926,000000,24.749,24.749,24.749,24.749,0,0
+QMOM.US,D,20160927,000000,24.439,24.528,24.389,24.459,5174,0
+QMOM.US,D,20160928,000000,24.568,24.568,24.568,24.568,100,0
+QMOM.US,D,20160929,000000,24.568,24.568,24.568,24.568,0,0
+QMOM.US,D,20160930,000000,24.469,24.469,24.469,24.469,204,0
+QMOM.US,D,20161003,000000,24.329,24.369,24.274,24.274,11598,0
+QMOM.US,D,20161004,000000,24.039,24.039,24.039,24.039,218,0
+QMOM.US,D,20161005,000000,24.009,24.012,24.009,24.01,5480,0
+QMOM.US,D,20161006,000000,24.01,24.01,24.01,24.01,0,0
+QMOM.US,D,20161007,000000,24.01,24.01,24.01,24.01,0,0
+QMOM.US,D,20161010,000000,23.999,23.999,23.955,23.955,3772,0
+QMOM.US,D,20161011,000000,23.902,23.902,23.553,23.553,596,0
+QMOM.US,D,20161012,000000,23.603,23.673,23.603,23.643,955,0
+QMOM.US,D,20161013,000000,23.643,23.643,23.643,23.643,0,0
+QMOM.US,D,20161014,000000,23.643,23.643,23.643,23.643,0,0
+QMOM.US,D,20161017,000000,23.753,23.783,23.713,23.723,6208,0
+QMOM.US,D,20161018,000000,23.783,23.95,23.783,23.95,1178,0
+QMOM.US,D,20161019,000000,23.931,23.96,23.931,23.96,405,0
+QMOM.US,D,20161020,000000,23.823,23.863,23.823,23.863,7309,0
+QMOM.US,D,20161021,000000,23.863,23.863,23.863,23.863,0,0
+QMOM.US,D,20161024,000000,23.863,23.863,23.863,23.863,0,0
+QMOM.US,D,20161025,000000,23.97,23.97,23.96,23.96,2732,0
+QMOM.US,D,20161026,000000,23.96,23.96,23.96,23.96,0,0
+QMOM.US,D,20161027,000000,23.651,23.651,23.603,23.603,3008,0
+QMOM.US,D,20161028,000000,23.603,23.603,23.603,23.603,0,0
+QMOM.US,D,20161031,000000,23.673,23.673,23.66,23.662,2436,0
+QMOM.US,D,20161101,000000,23.733,23.733,23.733,23.733,796,0
+QMOM.US,D,20161102,000000,23.521,23.524,23.304,23.304,2487,0
+QMOM.US,D,20161103,000000,23.304,23.304,23.304,23.304,0,0
+QMOM.US,D,20161104,000000,23.294,23.294,23.294,23.294,250,0
+QMOM.US,D,20161107,000000,23.579,23.703,23.579,23.693,3830,0
+QMOM.US,D,20161108,000000,23.855,23.921,23.855,23.921,260,0
+QMOM.US,D,20161109,000000,23.856,23.856,23.856,23.856,100,0
+QMOM.US,D,20161110,000000,23.424,23.424,23.414,23.414,877,0
+QMOM.US,D,20161111,000000,23.851,23.851,23.851,23.851,130,0
+QMOM.US,D,20161114,000000,23.94,23.94,23.94,23.94,140,0
+QMOM.US,D,20161115,000000,24.189,24.219,24.189,24.209,447,0
+QMOM.US,D,20161116,000000,24.309,24.319,24.309,24.318,2050,0
+QMOM.US,D,20161117,000000,24.318,24.318,24.318,24.318,0,0
+QMOM.US,D,20161118,000000,24.318,24.318,24.318,24.318,0,0
+QMOM.US,D,20161121,000000,24.573,24.627,24.573,24.627,2646,0
+QMOM.US,D,20161122,000000,24.747,24.786,24.727,24.786,908,0
+QMOM.US,D,20161123,000000,24.796,24.796,24.757,24.757,1094,0
+QMOM.US,D,20161125,000000,24.757,24.757,24.757,24.757,0,0
+QMOM.US,D,20161128,000000,24.757,24.757,24.757,24.757,0,0
+QMOM.US,D,20161129,000000,24.757,24.757,24.757,24.757,0,0
+QMOM.US,D,20161130,000000,25.036,25.036,24.876,24.877,3474,0
+QMOM.US,D,20161201,000000,24.896,24.896,24.896,24.896,110,0
+QMOM.US,D,20161202,000000,24.528,24.597,24.497,24.568,1472,0
+QMOM.US,D,20161205,000000,24.894,24.965,24.894,24.965,1235,0
+QMOM.US,D,20161206,000000,24.965,24.965,24.965,24.965,0,0
+QMOM.US,D,20161207,000000,25.224,25.407,25.189,25.392,2108,0
+QMOM.US,D,20161208,000000,25.392,25.392,25.392,25.392,0,0
+QMOM.US,D,20161209,000000,25.392,25.411,25.392,25.392,2522,0
+QMOM.US,D,20161212,000000,25.202,25.224,24.975,24.975,612,0
+QMOM.US,D,20161213,000000,25.055,25.079,25.055,25.064,4980,0
+QMOM.US,D,20161214,000000,25.074,25.074,25.074,25.074,3990,0
+QMOM.US,D,20161215,000000,24.925,24.995,24.925,24.995,13551,0
+QMOM.US,D,20161216,000000,25.074,25.074,24.816,24.836,15790,0
+QMOM.US,D,20161219,000000,24.906,24.965,24.906,24.925,795,0
+QMOM.US,D,20161220,000000,25.064,25.124,25.06,25.124,1486,0
+QMOM.US,D,20161221,000000,25.164,25.194,25.124,25.124,6957,0
+QMOM.US,D,20161222,000000,24.945,24.945,24.836,24.836,14956,0
+QMOM.US,D,20161223,000000,24.906,24.906,24.866,24.886,711,0
+QMOM.US,D,20161227,000000,24.886,24.886,24.886,24.886,0,0
+QMOM.US,D,20161228,000000,24.994,24.997,24.878,24.878,1224,0
+QMOM.US,D,20161229,000000,24.825,24.838,24.749,24.818,4031,0
+QMOM.US,D,20161230,000000,24.669,24.669,24.599,24.599,8262,0
+QMOM.US,D,20170103,000000,24.689,24.709,24.459,24.569,150874,0
+QMOM.US,D,20170104,000000,24.649,24.987,24.649,24.987,4448,0
+QMOM.US,D,20170105,000000,25.007,25.034,25.007,25.034,673,0
+QMOM.US,D,20170106,000000,24.967,24.967,24.967,24.967,303,0
+QMOM.US,D,20170109,000000,24.927,24.927,24.927,24.927,0,0
+QMOM.US,D,20170110,000000,25.037,25.177,25.007,25.167,23974,0
+QMOM.US,D,20170111,000000,25.177,25.197,25.157,25.157,869,0
+QMOM.US,D,20170112,000000,25.157,25.157,25.027,25.087,1024,0
+QMOM.US,D,20170113,000000,25.326,25.326,25.326,25.326,100,0
+QMOM.US,D,20170117,000000,25.345,25.345,25.166,25.166,670,0
+QMOM.US,D,20170118,000000,25.167,25.316,25.167,25.227,5234,0
+QMOM.US,D,20170119,000000,25.227,25.227,25.077,25.077,6472,0
+QMOM.US,D,20170120,000000,25.286,25.286,25.187,25.187,640,0
+QMOM.US,D,20170123,000000,25.156,25.156,25.124,25.124,1208,0
+QMOM.US,D,20170124,000000,25.455,25.615,25.455,25.615,15198,0
+QMOM.US,D,20170125,000000,25.664,25.674,25.595,25.603,1532,0
+QMOM.US,D,20170126,000000,25.555,25.565,25.555,25.565,201,0
+QMOM.US,D,20170127,000000,25.605,25.605,25.495,25.565,2573,0
+QMOM.US,D,20170130,000000,25.405,25.405,25.087,25.266,1856,0
+QMOM.US,D,20170131,000000,25.167,25.435,25.167,25.435,4025,0
+QMOM.US,D,20170201,000000,25.445,25.445,25.286,25.286,11749,0
+QMOM.US,D,20170202,000000,25.382,25.535,25.382,25.495,4199,0
+QMOM.US,D,20170203,000000,25.684,25.814,25.684,25.814,5159,0
+QMOM.US,D,20170206,000000,25.814,25.814,25.734,25.734,5672,0
+QMOM.US,D,20170207,000000,25.923,25.923,25.729,25.764,11429,0
+QMOM.US,D,20170208,000000,25.674,25.854,25.674,25.854,5696,0
+QMOM.US,D,20170209,000000,25.923,25.992,25.923,25.992,2129,0
+QMOM.US,D,20170210,000000,26.061,26.061,26.061,26.061,100,0
+QMOM.US,D,20170213,000000,26.191,26.191,26.191,26.191,229,0
+QMOM.US,D,20170214,000000,26.181,26.191,26.181,26.181,2717,0
+QMOM.US,D,20170215,000000,26.201,26.261,26.201,26.261,3919,0
+QMOM.US,D,20170216,000000,26.271,26.271,26.181,26.181,1100,0
+QMOM.US,D,20170217,000000,26.141,26.141,26.031,26.131,1972,0
+QMOM.US,D,20170221,000000,26.331,26.49,26.311,26.49,8356,0
+QMOM.US,D,20170222,000000,26.331,26.341,26.268,26.291,1217,0
+QMOM.US,D,20170223,000000,26.371,26.38,25.864,25.942,1860,0
+QMOM.US,D,20170224,000000,25.624,25.854,25.624,25.784,1228,0
+QMOM.US,D,20170227,000000,25.774,26.031,25.774,26.031,48598,0
+QMOM.US,D,20170228,000000,25.932,25.932,25.867,25.883,926,0
+QMOM.US,D,20170301,000000,26.291,26.47,26.291,26.47,2952,0
+QMOM.US,D,20170302,000000,26.58,26.58,26.061,26.061,5675,0
+QMOM.US,D,20170303,000000,26.071,26.131,26.041,26.102,7329,0
+QMOM.US,D,20170306,000000,26.101,26.137,25.923,26.121,5358,0
+QMOM.US,D,20170307,000000,25.992,26.061,25.923,25.928,1684,0
+QMOM.US,D,20170308,000000,25.932,25.932,25.714,25.714,516,0
+QMOM.US,D,20170309,000000,25.664,25.694,25.405,25.435,2032,0
+QMOM.US,D,20170310,000000,25.475,25.475,25.235,25.327,4200,0
+QMOM.US,D,20170313,000000,25.455,25.595,25.455,25.517,94766,0
+QMOM.US,D,20170314,000000,25.197,25.345,25.197,25.345,661,0
+QMOM.US,D,20170315,000000,25.345,25.345,25.345,25.345,0,0
+QMOM.US,D,20170316,000000,25.952,25.952,25.784,25.784,569,0
+QMOM.US,D,20170317,000000,25.873,25.873,25.873,25.873,480,0
+QMOM.US,D,20170320,000000,25.704,25.824,25.704,25.735,4704,0
+QMOM.US,D,20170321,000000,25.026,25.026,24.704,24.738,4360,0
+QMOM.US,D,20170322,000000,24.863,24.907,24.787,24.787,2451,0
+QMOM.US,D,20170323,000000,25.099,25.099,25.036,25.037,3070,0
+QMOM.US,D,20170324,000000,25.037,25.037,25.037,25.037,0,0
+QMOM.US,D,20170327,000000,24.628,24.628,24.618,24.618,20140,0
+QMOM.US,D,20170328,000000,24.967,24.994,24.967,24.994,764,0
+QMOM.US,D,20170329,000000,25.375,25.375,25.325,25.339,1514,0
+QMOM.US,D,20170330,000000,25.478,25.478,25.476,25.476,246,0
+QMOM.US,D,20170403,000000,25.573,25.573,25.261,25.261,6531,0
+QMOM.US,D,20170404,000000,25.201,25.275,25.201,25.216,3105,0
+QMOM.US,D,20170405,000000,25.535,25.535,25.226,25.226,2567,0
+QMOM.US,D,20170406,000000,24.748,25.106,24.748,25.096,16378,0
+QMOM.US,D,20170407,000000,25.056,25.124,25.056,25.124,2028,0
+QMOM.US,D,20170410,000000,25.086,25.246,24.996,24.996,831,0
+QMOM.US,D,20170411,000000,24.777,24.926,24.698,24.926,4609,0
+QMOM.US,D,20170412,000000,24.897,24.897,24.668,24.668,717,0
+QMOM.US,D,20170413,000000,24.738,24.738,24.349,24.349,537,0
+QMOM.US,D,20170417,000000,24.429,24.492,24.424,24.492,1593,0
+QMOM.US,D,20170418,000000,24.549,24.598,24.429,24.579,2875,0
+QMOM.US,D,20170419,000000,24.797,24.797,24.698,24.698,262,0
+QMOM.US,D,20170420,000000,24.688,24.986,24.688,24.966,2050,0
+QMOM.US,D,20170421,000000,24.936,24.936,24.936,24.936,114,0
+QMOM.US,D,20170424,000000,25.275,25.415,25.275,25.395,2635,0
+QMOM.US,D,20170425,000000,25.644,25.734,25.644,25.694,2110,0
+QMOM.US,D,20170426,000000,25.634,25.804,25.605,25.804,2033,0
+QMOM.US,D,20170427,000000,25.804,25.804,25.804,25.804,0,0
+QMOM.US,D,20170428,000000,25.415,25.415,25.415,25.415,136,0
+QMOM.US,D,20170501,000000,25.415,25.612,25.355,25.612,2073,0
+QMOM.US,D,20170502,000000,25.403,25.403,25.4,25.4,2025,0
+QMOM.US,D,20170503,000000,25.076,25.076,24.926,24.996,117232,0
+QMOM.US,D,20170504,000000,24.907,24.907,24.658,24.768,83765,0
+QMOM.US,D,20170505,000000,24.638,24.837,24.618,24.837,23900,0
+QMOM.US,D,20170508,000000,24.907,24.907,24.777,24.777,3155,0
+QMOM.US,D,20170509,000000,24.777,24.777,24.777,24.777,0,0
+QMOM.US,D,20170510,000000,25.024,25.046,25.016,25.046,888,0
+QMOM.US,D,20170511,000000,24.89,25.036,24.887,25.036,7701,0
+QMOM.US,D,20170512,000000,25.036,25.036,25.036,25.036,0,0
+QMOM.US,D,20170515,000000,25.206,25.405,25.206,25.375,16949,0
+QMOM.US,D,20170516,000000,25.395,25.395,25.395,25.395,0,0
+QMOM.US,D,20170517,000000,24.618,24.638,24.409,24.409,1505,0
+QMOM.US,D,20170518,000000,24.464,24.668,24.439,24.668,3447,0
+QMOM.US,D,20170519,000000,24.916,24.966,24.916,24.966,3151,0
+QMOM.US,D,20170522,000000,24.955,24.956,24.852,24.926,4816,0
+QMOM.US,D,20170523,000000,25.091,25.091,25.091,25.091,300,0
+QMOM.US,D,20170524,000000,25.122,25.122,25.122,25.122,100,0
+QMOM.US,D,20170525,000000,24.897,24.9,24.897,24.897,932,0
+QMOM.US,D,20170526,000000,24.897,24.947,24.867,24.947,10531,0
+QMOM.US,D,20170530,000000,24.986,24.986,24.827,24.887,8616,0
+QMOM.US,D,20170531,000000,24.72,24.758,24.72,24.757,943,0
+QMOM.US,D,20170601,000000,24.876,25.096,24.865,25.096,3916,0
+QMOM.US,D,20170602,000000,25.194,25.375,25.194,25.375,5047,0
+QMOM.US,D,20170605,000000,25.315,25.315,25.315,25.315,891,0
+QMOM.US,D,20170606,000000,25.315,25.315,25.315,25.315,0,0
+QMOM.US,D,20170607,000000,25.315,25.315,25.315,25.315,478,0
+QMOM.US,D,20170608,000000,25.649,25.748,25.649,25.748,1057,0
+QMOM.US,D,20170609,000000,25.972,25.972,25.031,25.092,1516,0
+QMOM.US,D,20170612,000000,24.897,25.116,24.728,25.116,2112,0
+QMOM.US,D,20170613,000000,25.275,25.275,25.275,25.275,100,0
+QMOM.US,D,20170614,000000,25.236,25.236,25.236,25.236,100,0
+QMOM.US,D,20170615,000000,24.718,24.743,24.708,24.738,3896,0
+QMOM.US,D,20170616,000000,24.738,24.738,24.738,24.738,0,0
+QMOM.US,D,20170619,000000,25.053,25.053,25.053,25.053,103,0
+QMOM.US,D,20170620,000000,25.342,25.342,25.342,25.342,1002,0
+QMOM.US,D,20170621,000000,25.342,25.342,25.342,25.342,10,0
+QMOM.US,D,20170622,000000,25.342,25.342,25.342,25.342,0,0
+QMOM.US,D,20170623,000000,25.486,25.486,25.432,25.458,7813,0
+QMOM.US,D,20170626,000000,25.502,25.502,25.272,25.272,1666,0
+QMOM.US,D,20170627,000000,25.163,25.163,24.873,24.873,203,0
+QMOM.US,D,20170628,000000,25.093,25.093,25.093,25.093,355,0
+QMOM.US,D,20170629,000000,25.058,25.061,24.654,24.704,1607,0
+QMOM.US,D,20170630,000000,24.694,24.694,24.694,24.694,131,0
+QMOM.US,D,20170703,000000,24.744,24.833,24.744,24.788,2038,0
+QMOM.US,D,20170705,000000,24.813,24.923,24.813,24.847,2682,0
+QMOM.US,D,20170706,000000,24.684,24.863,24.684,24.833,11955,0
+QMOM.US,D,20170707,000000,24.833,24.833,24.833,24.833,0,0
+QMOM.US,D,20170710,000000,25.207,25.207,25.207,25.207,389,0
+QMOM.US,D,20170711,000000,25.482,25.482,25.482,25.482,921,0
+QMOM.US,D,20170712,000000,25.865,25.865,25.865,25.865,100,0
+QMOM.US,D,20170713,000000,25.871,25.871,25.781,25.781,3764,0
+QMOM.US,D,20170714,000000,25.98,25.98,25.98,25.98,101,0
+QMOM.US,D,20170717,000000,25.91,25.911,25.908,25.908,2019,0
+QMOM.US,D,20170718,000000,25.782,25.821,25.782,25.812,925,0
+QMOM.US,D,20170719,000000,25.901,26.119,25.901,26.119,1933,0
+QMOM.US,D,20170720,000000,26.14,26.255,26.14,26.255,1033,0
+QMOM.US,D,20170721,000000,26.209,26.269,26.209,26.269,4853,0
+QMOM.US,D,20170724,000000,26.069,26.119,26.069,26.119,303,0
+QMOM.US,D,20170725,000000,26.119,26.119,26.119,26.119,0,0
+QMOM.US,D,20170726,000000,26.399,26.399,26.399,26.399,414,0
+QMOM.US,D,20170727,000000,26.458,26.47,26.458,26.47,2330,0
+QMOM.US,D,20170728,000000,26.149,26.149,26.088,26.129,6277,0
+QMOM.US,D,20170731,000000,26.079,26.079,25.99,25.99,3197,0
+QMOM.US,D,20170801,000000,26.219,26.219,26.219,26.219,0,0
+QMOM.US,D,20170802,000000,25.944,25.944,25.741,25.741,4852,0
+QMOM.US,D,20170803,000000,25.741,25.741,25.741,25.741,0,0
+QMOM.US,D,20170804,000000,25.741,25.741,25.741,25.741,0,0
+QMOM.US,D,20170807,000000,25.84,25.84,25.828,25.828,963,0
+QMOM.US,D,20170808,000000,26.022,26.022,26.022,26.022,270,0
+QMOM.US,D,20170809,000000,26.022,26.022,26.022,26.022,0,0
+QMOM.US,D,20170810,000000,25.043,25.063,24.963,24.963,1485,0
+QMOM.US,D,20170811,000000,24.963,24.963,24.963,24.963,2006,0
+QMOM.US,D,20170814,000000,25.452,25.526,25.452,25.526,473,0
+QMOM.US,D,20170815,000000,25.549,25.551,25.522,25.522,1654,0
+QMOM.US,D,20170816,000000,25.572,25.572,25.572,25.572,591,0
+QMOM.US,D,20170817,000000,25.482,25.482,25.003,25.003,1517,0
+QMOM.US,D,20170818,000000,24.968,25.213,24.963,25.133,5326,0
+QMOM.US,D,20170821,000000,24.933,24.983,24.863,24.983,3247,0
+QMOM.US,D,20170822,000000,25.143,25.262,25.143,25.262,1136,0
+QMOM.US,D,20170823,000000,25.243,25.292,25.243,25.272,1807,0
+QMOM.US,D,20170824,000000,25.302,25.302,25.213,25.302,2609,0
+QMOM.US,D,20170825,000000,25.372,25.372,25.133,25.153,5005,0
+QMOM.US,D,20170828,000000,25.183,25.183,25.113,25.123,603,0
+QMOM.US,D,20170829,000000,25.013,25.213,24.953,25.213,2448,0
+QMOM.US,D,20170830,000000,25.322,25.572,25.322,25.572,2932,0
+QMOM.US,D,20170831,000000,25.771,25.921,25.721,25.921,1537,0
+QMOM.US,D,20170901,000000,25.93,26.069,25.93,26.069,552,0
+QMOM.US,D,20170905,000000,25.891,25.95,25.583,25.761,10704,0
+QMOM.US,D,20170906,000000,25.751,25.761,25.602,25.761,3183,0
+QMOM.US,D,20170907,000000,25.612,25.708,25.612,25.691,2808,0
+QMOM.US,D,20170908,000000,25.691,25.761,25.691,25.711,11612,0
+QMOM.US,D,20170911,000000,26.089,26.089,26.089,26.089,112,0
+QMOM.US,D,20170912,000000,26.169,26.309,26.169,26.309,11932,0
+QMOM.US,D,20170913,000000,26.239,26.239,26.209,26.209,560,0
+QMOM.US,D,20170914,000000,26.099,26.219,26.099,26.139,1334,0
+QMOM.US,D,20170915,000000,26.229,26.234,26.199,26.199,354,0
+QMOM.US,D,20170918,000000,26.439,26.451,26.429,26.429,1263,0
+QMOM.US,D,20170919,000000,26.429,26.429,26.429,26.429,0,0
+QMOM.US,D,20170920,000000,26.657,26.657,26.647,26.647,11889,0
+QMOM.US,D,20170921,000000,26.538,26.667,26.538,26.657,406,0
+QMOM.US,D,20170922,000000,26.682,26.682,26.627,26.627,401,0
+QMOM.US,D,20170925,000000,26.498,26.508,26.209,26.209,11792,0
+QMOM.US,D,20170926,000000,26.329,26.339,26.249,26.279,5217,0
+QMOM.US,D,20170927,000000,26.593,26.857,26.508,26.857,10633,0
+QMOM.US,D,20170928,000000,26.717,26.857,26.667,26.857,962,0
+QMOM.US,D,20170929,000000,27.067,27.114,27.067,27.095,1070,0
+QMOM.US,D,20171002,000000,27.197,27.315,27.197,27.314,8944,0
+QMOM.US,D,20171003,000000,27.395,27.395,27.315,27.316,16506,0
+QMOM.US,D,20171004,000000,27.555,27.555,27.555,27.555,100,0
+QMOM.US,D,20171005,000000,27.625,27.625,27.586,27.586,353,0
+QMOM.US,D,20171006,000000,27.585,27.655,27.585,27.615,636,0
+QMOM.US,D,20171009,000000,27.705,27.705,27.475,27.485,711,0
+QMOM.US,D,20171010,000000,27.485,27.485,27.485,27.485,736,0
+QMOM.US,D,20171011,000000,27.685,27.685,27.598,27.598,2045,0
+QMOM.US,D,20171012,000000,27.684,27.684,27.615,27.615,1415,0
+QMOM.US,D,20171013,000000,27.595,27.595,27.595,27.595,200,0
+QMOM.US,D,20171016,000000,27.755,27.755,27.755,27.755,12,0
+QMOM.US,D,20171017,000000,27.645,27.645,27.645,27.645,12,0
+QMOM.US,D,20171018,000000,27.645,27.645,27.645,27.645,62,0
+QMOM.US,D,20171019,000000,27.645,27.645,27.645,27.645,53,0
+QMOM.US,D,20171020,000000,27.867,27.867,27.867,27.867,1089,0
+QMOM.US,D,20171023,000000,27.846,27.846,27.846,27.846,158,0
+QMOM.US,D,20171024,000000,27.815,27.815,27.815,27.815,388,0
+QMOM.US,D,20171025,000000,27.845,27.845,27.545,27.545,1197,0
+QMOM.US,D,20171026,000000,27.545,27.545,27.545,27.545,0,0
+QMOM.US,D,20171027,000000,27.994,28.293,27.994,28.293,4043,0
+QMOM.US,D,20171030,000000,28.044,28.044,28.044,28.044,1234,0
+QMOM.US,D,20171031,000000,28.044,28.044,28.044,28.044,1259,0
+QMOM.US,D,20171101,000000,28.044,28.044,28.044,28.044,21,0
+QMOM.US,D,20171102,000000,28.044,28.044,28.044,28.044,0,0
+QMOM.US,D,20171103,000000,28.044,28.044,28.044,28.044,0,0
+QMOM.US,D,20171106,000000,28.443,28.512,28.403,28.512,2113,0
+QMOM.US,D,20171107,000000,28.602,28.602,28.303,28.323,1134,0
+QMOM.US,D,20171108,000000,28.323,28.323,28.323,28.323,0,0
+QMOM.US,D,20171109,000000,28.094,28.094,28.094,28.094,175,0
+QMOM.US,D,20171110,000000,28.097,28.186,28.097,28.186,5985,0
+QMOM.US,D,20171113,000000,28.181,28.253,28.181,28.253,409,0
+QMOM.US,D,20171114,000000,28.253,28.253,28.253,28.253,458,0
+QMOM.US,D,20171115,000000,27.915,28.262,27.915,28.222,1340,0
+QMOM.US,D,20171116,000000,28.333,28.333,28.333,28.333,602,0
+QMOM.US,D,20171117,000000,28.572,28.572,28.572,28.572,429,0
+QMOM.US,D,20171120,000000,28.896,28.911,28.896,28.911,455,0
+QMOM.US,D,20171121,000000,28.911,28.911,28.911,28.911,467,0
+QMOM.US,D,20171122,000000,29.14,29.14,29.08,29.08,378,0
+QMOM.US,D,20171124,000000,29.21,29.21,29.21,29.21,43,0
+QMOM.US,D,20171127,000000,29.21,29.21,29.13,29.15,1408,0
+QMOM.US,D,20171128,000000,29.123,29.419,29.123,29.418,1154,0
+QMOM.US,D,20171129,000000,28.921,28.921,28.681,28.681,740,0
+QMOM.US,D,20171130,000000,29.08,29.08,29.08,29.08,4164,0
+QMOM.US,D,20171201,000000,28.532,28.741,28.453,28.721,20549,0
+QMOM.US,D,20171204,000000,29.05,29.05,29.05,29.05,295,0
+QMOM.US,D,20171205,000000,28.044,28.251,28.033,28.033,10218,0
+QMOM.US,D,20171206,000000,28.084,28.114,28.084,28.114,2428,0
+QMOM.US,D,20171207,000000,28.483,28.483,28.483,28.483,201,0
+QMOM.US,D,20171208,000000,28.631,28.651,28.522,28.522,1115,0
+QMOM.US,D,20171211,000000,28.423,28.423,28.353,28.353,4277,0
+QMOM.US,D,20171212,000000,28.323,28.323,28.323,28.323,100,0
+QMOM.US,D,20171213,000000,28.463,28.463,28.463,28.463,152,0
+QMOM.US,D,20171214,000000,28.373,28.413,28.373,28.413,722,0
+QMOM.US,D,20171215,000000,28.473,28.483,28.473,28.483,40796,0
+QMOM.US,D,20171218,000000,28.901,28.951,28.881,28.891,2413,0
+QMOM.US,D,20171219,000000,29.01,29.01,29.01,29.01,85,0
+QMOM.US,D,20171220,000000,28.751,28.751,28.716,28.743,2824,0
+QMOM.US,D,20171221,000000,28.651,28.651,28.649,28.649,2006,0
+QMOM.US,D,20171222,000000,28.649,28.649,28.649,28.649,2158,0
+QMOM.US,D,20171226,000000,28.403,28.403,28.403,28.403,1843,0
+QMOM.US,D,20171227,000000,28.403,28.403,28.403,28.403,1863,0
+QMOM.US,D,20171228,000000,28.522,28.53,28.522,28.53,1802,0
+QMOM.US,D,20171229,000000,28.532,28.532,28.515,28.515,1159,0
+QMOM.US,D,20180102,000000,28.473,28.493,28.473,28.487,8520,0
+QMOM.US,D,20180103,000000,28.691,28.821,28.691,28.811,15666,0
+QMOM.US,D,20180104,000000,29.013,29.05,29.013,29.02,1441,0
+QMOM.US,D,20180105,000000,29.349,29.409,29.339,29.409,15060,0
+QMOM.US,D,20180108,000000,29.479,29.938,29.479,29.868,1162,0
+QMOM.US,D,20180109,000000,29.968,30.027,29.968,30.027,7672,0
+QMOM.US,D,20180110,000000,29.609,29.699,29.609,29.699,1524,0
+QMOM.US,D,20180111,000000,29.799,30.027,29.799,30.008,7847,0
+QMOM.US,D,20180112,000000,30.008,30.008,30.008,30.008,8037,0
+QMOM.US,D,20180116,000000,30.407,30.407,30.077,30.077,1867,0
+QMOM.US,D,20180117,000000,30.177,30.327,30.137,30.312,2022,0
+QMOM.US,D,20180118,000000,30.492,30.587,30.492,30.547,4255,0
+QMOM.US,D,20180119,000000,30.705,30.874,30.705,30.874,2081,0
+QMOM.US,D,20180122,000000,30.955,31.064,30.845,31.054,3965,0
+QMOM.US,D,20180123,000000,31.044,31.121,30.994,31.121,1727,0
+QMOM.US,D,20180124,000000,31.264,31.264,31.024,31.024,4221,0
+QMOM.US,D,20180125,000000,30.785,30.845,30.785,30.833,2189,0
+QMOM.US,D,20180126,000000,31.217,31.217,31.217,31.217,655,0
+QMOM.US,D,20180129,000000,31.114,31.114,30.805,30.805,6761,0
+QMOM.US,D,20180130,000000,30.367,30.567,30.329,30.491,3301,0
+QMOM.US,D,20180131,000000,30.547,30.547,30.547,30.547,1131,0
+QMOM.US,D,20180201,000000,30.347,30.347,30.347,30.347,64,0
+QMOM.US,D,20180202,000000,30.017,30.047,29.779,29.799,8587,0
+QMOM.US,D,20180205,000000,29.539,29.785,28.761,29.11,9320,0
+QMOM.US,D,20180206,000000,27.515,28.943,27.515,28.943,7338,0
+QMOM.US,D,20180207,000000,28.941,29.1,28.912,28.912,3288,0
+QMOM.US,D,20180208,000000,29.08,29.08,27.85,27.85,1766,0
+QMOM.US,D,20180209,000000,27.615,27.825,27.595,27.813,3329,0
+QMOM.US,D,20180212,000000,27.813,27.813,27.813,27.813,55,0
+QMOM.US,D,20180213,000000,28.213,28.757,28.213,28.726,13656,0
+QMOM.US,D,20180214,000000,28.671,29.349,28.671,29.319,1575,0
+QMOM.US,D,20180215,000000,29.479,29.479,29.479,29.479,426,0
+QMOM.US,D,20180216,000000,29.789,29.789,29.789,29.789,26,0
+QMOM.US,D,20180220,000000,30.017,30.177,30.017,30.177,2966,0
+QMOM.US,D,20180221,000000,30.05,30.05,29.838,29.838,1017,0
+QMOM.US,D,20180222,000000,29.669,29.669,29.669,29.669,101,0
+QMOM.US,D,20180223,000000,29.669,29.669,29.669,29.669,19,0
+QMOM.US,D,20180226,000000,29.957,30.187,29.928,30.187,932,0
+QMOM.US,D,20180227,000000,30.097,30.097,29.847,29.848,460,0
+QMOM.US,D,20180228,000000,29.858,29.858,29.858,29.858,277,0
+QMOM.US,D,20180301,000000,29.469,29.469,28.931,29.23,2980,0
+QMOM.US,D,20180302,000000,29.579,29.809,29.579,29.809,957,0
+QMOM.US,D,20180305,000000,29.529,30.147,29.529,30.095,1207,0
+QMOM.US,D,20180306,000000,30.122,30.317,30.122,30.308,1137,0
+QMOM.US,D,20180307,000000,30.642,30.642,30.642,30.642,161,0
+QMOM.US,D,20180308,000000,30.617,30.617,30.617,30.617,582,0
+QMOM.US,D,20180309,000000,31.025,31.025,31.025,31.025,634,0
+QMOM.US,D,20180312,000000,31.223,31.263,31.144,31.244,39214,0
+QMOM.US,D,20180313,000000,31.413,31.413,31.02,31.02,3976,0
+QMOM.US,D,20180314,000000,31.064,31.105,31.054,31.105,4540,0
+QMOM.US,D,20180315,000000,31.004,31.084,30.905,30.905,142578,0
+QMOM.US,D,20180316,000000,30.905,30.905,30.905,30.905,13,0
+QMOM.US,D,20180319,000000,30.805,30.805,30.392,30.392,1191,0
+QMOM.US,D,20180320,000000,30.805,31.155,30.805,31.124,1809,0
+QMOM.US,D,20180321,000000,31.144,31.194,31.103,31.134,2508,0
+QMOM.US,D,20180322,000000,30.597,30.597,30.118,30.118,1795,0
+QMOM.US,D,20180323,000000,29.883,29.883,29.657,29.692,14996,0
+QMOM.US,D,20180326,000000,30.197,30.437,29.918,30.437,11862,0
+QMOM.US,D,20180327,000000,30.437,30.437,30.437,30.437,46,0
+QMOM.US,D,20180328,000000,29.14,29.399,28.971,28.99,2823,0
+QMOM.US,D,20180329,000000,29.15,29.828,29.15,29.828,6352,0
+QMOM.US,D,20180402,000000,28.73,28.911,28.453,28.691,4691,0
+QMOM.US,D,20180403,000000,28.691,28.691,28.691,28.691,49,0
+QMOM.US,D,20180404,000000,28.303,29.449,28.303,29.449,14120,0
+QMOM.US,D,20180405,000000,29.649,29.749,29.639,29.659,11235,0
+QMOM.US,D,20180406,000000,29.13,29.21,28.791,28.951,7766,0
+QMOM.US,D,20180409,000000,29.16,29.52,29.15,29.52,2786,0
+QMOM.US,D,20180410,000000,29.52,29.52,29.52,29.52,6,0
+QMOM.US,D,20180411,000000,29.789,29.796,29.529,29.529,58172,0
+QMOM.US,D,20180412,000000,29.818,29.958,29.818,29.928,11345,0
+QMOM.US,D,20180413,000000,30.107,30.107,29.439,29.569,19847,0
+QMOM.US,D,20180416,000000,29.639,29.818,29.639,29.818,10666,0
+QMOM.US,D,20180417,000000,30.137,30.317,30.137,30.317,200,0
+QMOM.US,D,20180418,000000,30.557,30.557,30.547,30.547,423,0
+QMOM.US,D,20180419,000000,30.547,30.547,30.547,30.547,1,0
+QMOM.US,D,20180420,000000,29.809,29.828,29.739,29.739,5211,0
+QMOM.US,D,20180423,000000,29.828,29.997,29.828,29.968,5056,0
+QMOM.US,D,20180424,000000,30.027,30.027,28.961,28.961,14134,0
+QMOM.US,D,20180425,000000,28.552,29.07,28.552,28.841,20201,0
+QMOM.US,D,20180426,000000,28.961,29.319,28.961,29.28,20492,0
+QMOM.US,D,20180427,000000,29.399,29.399,29.01,29.183,29065,0
+QMOM.US,D,20180430,000000,29.379,29.379,29.151,29.151,500,0
+QMOM.US,D,20180501,000000,29.05,29.21,28.841,29.21,112002,0
+QMOM.US,D,20180502,000000,29.309,29.309,29.309,29.309,107,0
+QMOM.US,D,20180503,000000,29.08,29.309,28.98,29.309,2730,0
+QMOM.US,D,20180504,000000,29.29,29.29,29.29,29.29,112,0
+QMOM.US,D,20180507,000000,29.938,30.067,29.938,30.067,382,0
+QMOM.US,D,20180508,000000,30.137,30.137,30.137,30.137,158,0
+QMOM.US,D,20180509,000000,30.457,30.705,30.457,30.705,1219,0
+QMOM.US,D,20180510,000000,30.705,30.705,30.705,30.705,9,0
+QMOM.US,D,20180511,000000,31.204,31.388,31.204,31.244,24715,0
+QMOM.US,D,20180514,000000,31.572,31.572,31.164,31.204,5575,0
+QMOM.US,D,20180515,000000,30.994,30.994,30.895,30.925,1503,0
+QMOM.US,D,20180516,000000,30.925,30.925,30.925,30.925,4,0
+QMOM.US,D,20180517,000000,30.925,30.925,30.925,30.925,4,0
+QMOM.US,D,20180518,000000,31.264,31.413,31.244,31.373,2924,0
+QMOM.US,D,20180521,000000,31.522,31.54,31.522,31.54,1111,0
+QMOM.US,D,20180522,000000,31.274,31.274,31.244,31.244,606,0
+QMOM.US,D,20180523,000000,31.044,31.134,31.024,31.134,612,0
+QMOM.US,D,20180524,000000,31.134,31.134,31.134,31.134,67,0
+QMOM.US,D,20180525,000000,31.234,31.443,31.234,31.443,1176,0
+QMOM.US,D,20180529,000000,31.363,31.363,31.084,31.17,2338,0
+QMOM.US,D,20180530,000000,31.702,31.702,31.702,31.702,250,0
+QMOM.US,D,20180531,000000,31.612,31.622,31.214,31.242,22286,0
+QMOM.US,D,20180601,000000,31.423,31.782,31.423,31.782,13802,0
+QMOM.US,D,20180604,000000,31.642,31.842,31.582,31.837,36554,0
+QMOM.US,D,20180605,000000,32.131,32.191,31.989,32.111,14128,0
+QMOM.US,D,20180606,000000,32.301,32.301,32.221,32.28,7624,0
+QMOM.US,D,20180607,000000,31.902,31.92,31.662,31.92,4890,0
+QMOM.US,D,20180608,000000,31.952,32.211,31.932,32.211,12307,0
+QMOM.US,D,20180611,000000,32.281,32.34,32.281,32.281,5733,0
+QMOM.US,D,20180612,000000,32.49,32.63,32.46,32.47,8768,0
+QMOM.US,D,20180613,000000,32.544,32.63,32.35,32.35,957,0
+QMOM.US,D,20180614,000000,32.546,32.546,32.54,32.54,3886,0
+QMOM.US,D,20180615,000000,32.544,32.544,32.544,32.544,204,0
+QMOM.US,D,20180618,000000,32.45,32.879,32.45,32.879,3776,0
+QMOM.US,D,20180619,000000,32.201,32.829,32.141,32.829,52245,0
+QMOM.US,D,20180620,000000,33.019,33.119,32.969,33.119,29004,0
+QMOM.US,D,20180621,000000,33.139,33.139,32.41,32.48,71419,0
+QMOM.US,D,20180622,000000,32.41,32.41,31.923,31.932,14334,0
+QMOM.US,D,20180625,000000,31.702,31.702,30.63,30.885,22187,0
+QMOM.US,D,20180626,000000,30.945,31.079,30.915,30.915,57600,0
+QMOM.US,D,20180627,000000,31.044,31.044,30.387,30.387,25795,0
+QMOM.US,D,20180628,000000,30.157,30.685,30.037,30.685,61594,0
+QMOM.US,D,20180629,000000,30.865,30.915,30.597,30.597,3810,0
+QMOM.US,D,20180702,000000,30.467,30.869,30.417,30.854,21129,0
+QMOM.US,D,20180703,000000,31.094,31.094,30.845,30.974,6431,0
+QMOM.US,D,20180705,000000,31.004,31.004,30.596,30.794,8399,0
+QMOM.US,D,20180706,000000,31.024,31.194,31.024,31.144,9412,0
+QMOM.US,D,20180709,000000,31.403,31.502,31.254,31.502,10123,0
+QMOM.US,D,20180710,000000,31.542,31.542,31.333,31.333,2926,0
+QMOM.US,D,20180711,000000,31.254,31.333,31.104,31.104,1120,0
+QMOM.US,D,20180712,000000,31.373,31.583,31.373,31.583,564,0
+QMOM.US,D,20180713,000000,31.582,31.612,31.443,31.491,1741,0
+QMOM.US,D,20180716,000000,31.652,31.652,31.453,31.502,21348,0
+QMOM.US,D,20180717,000000,31.722,31.972,31.722,31.915,2095,0
+QMOM.US,D,20180718,000000,31.892,32.051,31.892,32.05,1065,0
+QMOM.US,D,20180719,000000,32.161,32.201,32.041,32.041,1176,0
+QMOM.US,D,20180720,000000,32.191,32.191,32.111,32.111,887,0
+QMOM.US,D,20180723,000000,32.011,32.171,32.011,32.171,1490,0
+QMOM.US,D,20180724,000000,32.41,32.41,31.857,31.857,315,0
+QMOM.US,D,20180725,000000,31.742,32.051,31.742,32.051,209,0
+QMOM.US,D,20180726,000000,31.862,32.301,31.862,32.301,4722,0
+QMOM.US,D,20180727,000000,32.43,32.43,31.383,31.448,21650,0
+QMOM.US,D,20180730,000000,31.264,31.264,30.895,30.895,4802,0
+QMOM.US,D,20180731,000000,30.854,30.945,30.854,30.925,4623,0
+QMOM.US,D,20180801,000000,31.343,31.343,30.994,31.094,132858,0
+QMOM.US,D,20180802,000000,31.054,31.363,31.054,31.357,535,0
+QMOM.US,D,20180803,000000,31.393,31.443,31.177,31.294,41815,0
+QMOM.US,D,20180806,000000,31.423,31.697,31.423,31.697,1533,0
+QMOM.US,D,20180807,000000,31.802,31.802,31.799,31.799,644,0
+QMOM.US,D,20180808,000000,31.732,31.736,31.725,31.732,7150,0
+QMOM.US,D,20180809,000000,31.952,32.101,31.952,32.101,461,0
+QMOM.US,D,20180810,000000,32.071,32.154,32.071,32.154,746,0
+QMOM.US,D,20180813,000000,32.031,32.031,31.762,31.769,937,0
+QMOM.US,D,20180814,000000,31.972,32.011,31.961,31.982,4302,0
+QMOM.US,D,20180815,000000,31.792,31.792,31.154,31.154,4585,0
+QMOM.US,D,20180816,000000,31.423,31.682,31.423,31.602,2930,0
+QMOM.US,D,20180817,000000,31.453,31.752,31.452,31.751,5547,0
+QMOM.US,D,20180820,000000,31.854,31.854,31.854,31.854,1942,0
+QMOM.US,D,20180821,000000,32.38,32.38,32.261,32.261,643,0
+QMOM.US,D,20180822,000000,32.331,32.54,32.331,32.535,867,0
+QMOM.US,D,20180823,000000,32.58,32.679,32.557,32.557,3454,0
+QMOM.US,D,20180824,000000,32.769,33.059,32.769,33.059,2401,0
+QMOM.US,D,20180827,000000,33.278,33.357,33.258,33.258,2970,0
+QMOM.US,D,20180828,000000,33.318,33.328,33.169,33.328,11714,0
+QMOM.US,D,20180829,000000,33.417,33.557,33.347,33.556,4315,0
+QMOM.US,D,20180830,000000,33.576,33.726,33.566,33.566,15377,0
+QMOM.US,D,20180831,000000,33.526,33.774,33.521,33.774,1603,0
+QMOM.US,D,20180904,000000,33.776,33.946,33.721,33.946,18699,0
+QMOM.US,D,20180905,000000,33.397,33.397,33.042,33.258,1475,0
+QMOM.US,D,20180906,000000,33.318,33.318,32.899,32.899,11738,0
+QMOM.US,D,20180907,000000,33.049,33.626,33.049,33.318,2282,0
+QMOM.US,D,20180910,000000,33.506,33.616,33.372,33.616,3453,0
+QMOM.US,D,20180911,000000,34.064,34.064,33.97,33.97,1642,0
+QMOM.US,D,20180912,000000,34.054,34.064,33.806,33.863,1383,0
+QMOM.US,D,20180913,000000,34.224,34.224,34.002,34.118,5663,0
+QMOM.US,D,20180914,000000,34.085,34.134,33.896,34.069,3304,0
+QMOM.US,D,20180917,000000,34.054,34.054,33.248,33.264,3011,0
+QMOM.US,D,20180918,000000,33.726,33.726,33.726,33.726,1403,0
+QMOM.US,D,20180919,000000,33.298,33.298,32.869,32.966,1501,0
+QMOM.US,D,20180920,000000,33.328,33.328,33.069,33.119,4889,0
+QMOM.US,D,20180921,000000,33.261,33.261,33.261,33.261,488,0
+QMOM.US,D,20180924,000000,33.268,33.361,33.259,33.328,5627,0
+QMOM.US,D,20180925,000000,33.516,33.756,33.516,33.756,251,0
+QMOM.US,D,20180926,000000,33.686,33.746,33.686,33.746,712,0
+QMOM.US,D,20180927,000000,33.716,33.716,33.623,33.666,756,0
+QMOM.US,D,20180928,000000,33.886,34.121,33.886,33.896,7104,0
+QMOM.US,D,20181001,000000,34.244,34.244,33.586,33.596,13760,0
+QMOM.US,D,20181002,000000,33.666,33.666,32.979,32.979,6464,0
+QMOM.US,D,20181003,000000,33.178,33.34,33.178,33.293,2385,0
+QMOM.US,D,20181004,000000,33.009,33.009,32.394,32.394,19132,0
+QMOM.US,D,20181005,000000,32.097,32.291,31.912,32.25,1997,0
+QMOM.US,D,20181008,000000,31.832,31.865,31.184,31.284,3964,0
+QMOM.US,D,20181009,000000,31.692,31.692,31.36,31.36,10546,0
+QMOM.US,D,20181010,000000,30.587,30.587,30.077,30.147,2263,0
+QMOM.US,D,20181011,000000,29.474,30.007,29.254,29.474,8760,0
+QMOM.US,D,20181012,000000,29.848,30.007,29.519,29.818,31298,0
+QMOM.US,D,20181015,000000,29.729,29.888,29.729,29.868,40445,0
+QMOM.US,D,20181016,000000,30.187,30.755,30.187,30.754,9637,0
+QMOM.US,D,20181017,000000,30.685,30.685,30.367,30.655,40904,0
+QMOM.US,D,20181018,000000,30.547,30.607,30.041,30.041,35580,0
+QMOM.US,D,20181019,000000,30.084,30.084,29.359,29.379,2185,0
+QMOM.US,D,20181022,000000,29.187,29.609,29.13,29.609,8140,0
+QMOM.US,D,20181023,000000,28.782,28.782,28.363,28.651,1754,0
+QMOM.US,D,20181024,000000,28.951,28.951,28.074,28.074,1861,0
+QMOM.US,D,20181025,000000,28.114,28.27,27.895,28.27,7209,0
+QMOM.US,D,20181026,000000,27.615,27.9,27.207,27.511,3009,0
+QMOM.US,D,20181029,000000,27.815,27.994,26.747,26.747,4016,0
+QMOM.US,D,20181030,000000,27.535,27.585,27.535,27.585,1903,0
+QMOM.US,D,20181031,000000,28.776,28.776,28.362,28.393,5121,0
+QMOM.US,D,20181101,000000,28.163,28.911,28.163,28.834,16681,0
+QMOM.US,D,20181102,000000,29.23,29.24,28.522,28.686,14546,0
+QMOM.US,D,20181105,000000,28.435,28.435,28.163,28.263,4433,0
+QMOM.US,D,20181106,000000,28.612,28.622,28.356,28.356,2253,0
+QMOM.US,D,20181107,000000,28.931,29.18,28.871,29.16,873,0
+QMOM.US,D,20181108,000000,29.409,29.409,29.073,29.073,1849,0
+QMOM.US,D,20181109,000000,28.602,28.602,28.084,28.084,10442,0
+QMOM.US,D,20181112,000000,28.104,28.104,27.425,27.551,3409,0
+QMOM.US,D,20181113,000000,27.193,27.665,27.193,27.193,10406,0
+QMOM.US,D,20181114,000000,27.675,27.675,27.047,27.077,11924,0
+QMOM.US,D,20181115,000000,26.667,26.857,26.667,26.857,564,0
+QMOM.US,D,20181116,000000,27.427,27.465,27.177,27.404,4130,0
+QMOM.US,D,20181119,000000,26.667,26.667,26.06,26.06,2784,0
+QMOM.US,D,20181120,000000,25.038,25.771,24.933,25.412,3249,0
+QMOM.US,D,20181121,000000,26.01,26.082,25.857,25.857,2202,0
+QMOM.US,D,20181123,000000,25.857,25.857,25.857,25.857,161,0
+QMOM.US,D,20181126,000000,26.169,26.379,26.169,26.379,622,0
+QMOM.US,D,20181127,000000,26.258,26.368,26.258,26.368,2579,0
+QMOM.US,D,20181128,000000,26.627,27.137,26.627,27.077,3298,0
+QMOM.US,D,20181129,000000,27.227,27.485,26.987,27.335,79378,0
+QMOM.US,D,20181130,000000,27.157,27.445,27.157,27.445,26289,0
+QMOM.US,D,20181203,000000,27.665,27.785,27.505,27.785,17776,0
+QMOM.US,D,20181204,000000,27.744,27.744,26.797,26.817,53771,0
+QMOM.US,D,20181206,000000,26.379,26.777,26.059,26.777,10497,0
+QMOM.US,D,20181207,000000,26.667,26.677,25.98,25.98,2381,0
+QMOM.US,D,20181210,000000,25.93,26.29,25.761,26.29,6839,0
+QMOM.US,D,20181211,000000,26.588,26.627,26.129,26.275,7794,0
+QMOM.US,D,20181212,000000,26.588,26.807,26.588,26.71,1465,0
+QMOM.US,D,20181213,000000,26.737,26.737,26.285,26.389,6379,0
+QMOM.US,D,20181214,000000,26.319,26.359,25.901,25.95,71934,0
+QMOM.US,D,20181217,000000,25.691,25.691,25.003,25.003,5455,0
+QMOM.US,D,20181218,000000,25.342,25.382,25.113,25.239,28104,0
+QMOM.US,D,20181219,000000,25.502,25.532,24.843,24.843,2402,0
+QMOM.US,D,20181220,000000,24.654,24.783,23.955,24.251,12863,0
+QMOM.US,D,20181221,000000,24.295,24.354,23.568,23.617,6892,0
+QMOM.US,D,20181224,000000,23.508,23.537,23.239,23.239,5335,0
+QMOM.US,D,20181226,000000,23.697,24.775,23.697,24.775,19382,0
+QMOM.US,D,20181227,000000,24.345,24.869,24.235,24.869,8861,0
+QMOM.US,D,20181228,000000,25.033,25.292,24.744,24.973,14091,0
+QMOM.US,D,20181231,000000,25.083,25.175,25.003,25.163,97620,0
+QMOM.US,D,20190102,000000,24.833,25.203,24.803,25.038,82268,0
+QMOM.US,D,20190103,000000,24.913,24.913,24.395,24.487,17626,0
+QMOM.US,D,20190104,000000,24.953,25.532,24.953,25.372,34031,0
+QMOM.US,D,20190107,000000,25.542,26.09,25.542,25.956,5215,0
+QMOM.US,D,20190108,000000,26.16,26.253,25.791,26.253,4755,0
+QMOM.US,D,20190109,000000,26.488,26.599,26.34,26.511,11891,0
+QMOM.US,D,20190110,000000,25.99,26.303,25.96,26.303,1815,0
+QMOM.US,D,20190111,000000,26.34,26.34,26.187,26.187,1207,0
+QMOM.US,D,20190114,000000,26.144,26.144,26.098,26.098,345,0
+QMOM.US,D,20190115,000000,26.42,26.609,26.42,26.571,2314,0
+QMOM.US,D,20190116,000000,26.738,26.738,26.519,26.701,3535,0
+QMOM.US,D,20190117,000000,26.988,27.178,26.988,27.074,3614,0
+QMOM.US,D,20190118,000000,27.316,27.607,27.178,27.523,7583,0
+QMOM.US,D,20190122,000000,27.248,27.306,26.923,27.018,3981,0
+QMOM.US,D,20190123,000000,27.386,27.386,26.978,27.185,2554,0
+QMOM.US,D,20190124,000000,27.296,27.3,27.287,27.287,1830,0
+QMOM.US,D,20190125,000000,27.636,27.786,27.636,27.776,2208,0
+QMOM.US,D,20190128,000000,27.386,27.643,27.386,27.581,3303,0
+QMOM.US,D,20190129,000000,27.386,27.486,27.277,27.415,2184,0
+QMOM.US,D,20190130,000000,27.596,27.806,27.566,27.791,1534,0
+QMOM.US,D,20190131,000000,28.005,28.202,28.005,28.202,1407,0
+QMOM.US,D,20190201,000000,28.284,28.284,28.015,28.208,99118,0
+QMOM.US,D,20190204,000000,28.354,28.574,28.344,28.494,18355,0
+QMOM.US,D,20190205,000000,28.664,28.748,28.606,28.606,1766,0
+QMOM.US,D,20190206,000000,28.384,28.527,28.384,28.527,1098,0
+QMOM.US,D,20190207,000000,28.474,28.663,28.352,28.534,1489,0
+QMOM.US,D,20190208,000000,28.414,28.713,28.414,28.689,1138,0
+QMOM.US,D,20190211,000000,28.843,29.025,28.843,29.012,1327,0
+QMOM.US,D,20190212,000000,29.219,29.222,29.192,29.217,2286,0
+QMOM.US,D,20190213,000000,29.222,29.222,29.022,29.152,41039,0
+QMOM.US,D,20190214,000000,29.002,29.272,29.002,29.212,15701,0
+QMOM.US,D,20190215,000000,29.351,29.381,29.301,29.368,2647,0
+QMOM.US,D,20190219,000000,29.351,29.441,29.346,29.394,8918,0
+QMOM.US,D,20190220,000000,29.391,29.391,29.242,29.32,2962,0
+QMOM.US,D,20190221,000000,29.282,29.316,29.159,29.159,8871,0
+QMOM.US,D,20190222,000000,29.421,29.601,29.391,29.581,9962,0
+QMOM.US,D,20190225,000000,29.741,29.84,29.583,29.583,3690,0
+QMOM.US,D,20190226,000000,29.611,29.641,29.416,29.458,4999,0
+QMOM.US,D,20190227,000000,29.292,29.349,29.108,29.349,2046,0
+QMOM.US,D,20190228,000000,29.172,29.232,29.032,29.202,27004,0
+QMOM.US,D,20190301,000000,29.3,29.511,29.107,29.501,48754,0
+QMOM.US,D,20190304,000000,29.102,29.112,28.214,28.599,42507,0
+QMOM.US,D,20190305,000000,28.653,28.793,28.604,28.763,1937,0
+QMOM.US,D,20190306,000000,28.648,28.648,28.194,28.24,4558,0
+QMOM.US,D,20190307,000000,28.174,28.434,28.115,28.115,5495,0
+QMOM.US,D,20190308,000000,27.946,28.152,27.946,28.152,1479,0
+QMOM.US,D,20190311,000000,28.753,28.753,28.733,28.733,174767,0
+QMOM.US,D,20190312,000000,28.743,28.933,28.731,28.933,1452,0
+QMOM.US,D,20190313,000000,29.132,29.132,29.016,29.016,267,0
+QMOM.US,D,20190314,000000,29.082,29.351,29.082,29.327,3791,0
+QMOM.US,D,20190315,000000,29.331,29.566,29.301,29.353,13621,0
+QMOM.US,D,20190318,000000,29.351,29.55,29.192,29.432,6269,0
+QMOM.US,D,20190319,000000,29.461,29.512,29.434,29.512,842,0
+QMOM.US,D,20190320,000000,29.242,29.476,29.242,29.476,11207,0
+QMOM.US,D,20190321,000000,30.089,30.089,30.089,30.089,272,0
+QMOM.US,D,20190322,000000,28.992,28.992,28.992,28.992,235,0
+QMOM.US,D,20190325,000000,28.732,29.135,28.732,29.042,1698,0
+QMOM.US,D,20190326,000000,29.242,29.247,29.112,29.112,1779,0
+QMOM.US,D,20190327,000000,29.002,29.002,28.324,28.612,3529,0
+QMOM.US,D,20190328,000000,29.042,29.042,29.033,29.033,370,0
+QMOM.US,D,20190329,000000,29.391,29.418,29.282,29.406,8971,0
+QMOM.US,D,20190401,000000,29.519,29.582,29.487,29.582,717,0
+QMOM.US,D,20190402,000000,29.561,29.701,29.485,29.701,653,0
+QMOM.US,D,20190403,000000,29.979,29.989,29.851,29.897,2357,0
+QMOM.US,D,20190404,000000,29.731,29.731,29.162,29.387,1065,0
+QMOM.US,D,20190405,000000,29.653,29.653,29.546,29.546,290,0
+QMOM.US,D,20190408,000000,29.371,29.496,29.311,29.496,9097,0
+QMOM.US,D,20190409,000000,29.361,29.661,29.361,29.517,604,0
+QMOM.US,D,20190410,000000,29.581,29.897,29.581,29.897,4256,0
+QMOM.US,D,20190411,000000,29.847,29.889,29.847,29.889,1750,0
+QMOM.US,D,20190412,000000,29.96,29.96,29.83,29.852,8610,0
+QMOM.US,D,20190415,000000,29.999,29.999,29.84,29.983,2996,0
+QMOM.US,D,20190416,000000,30.049,30.049,29.583,29.583,1738,0
+QMOM.US,D,20190417,000000,29.052,29.102,28.763,28.91,3577,0
+QMOM.US,D,20190418,000000,28.444,28.773,28.444,28.773,8391,0
+QMOM.US,D,20190422,000000,28.843,29.125,28.843,29.125,2199,0
+QMOM.US,D,20190423,000000,29.212,29.717,29.212,29.717,1091,0
+QMOM.US,D,20190424,000000,29.761,29.92,29.751,29.807,2427,0
+QMOM.US,D,20190425,000000,29.801,29.878,29.552,29.878,1005,0
+QMOM.US,D,20190426,000000,29.94,30.253,29.94,30.253,509,0
+QMOM.US,D,20190429,000000,30.419,30.439,30.359,30.439,1605,0
+QMOM.US,D,20190430,000000,30.319,30.529,30.319,30.366,3593,0
+QMOM.US,D,20190501,000000,30.589,30.589,29.999,29.999,211335,0
+QMOM.US,D,20190502,000000,29.979,30.339,29.801,30.259,6820,0
+QMOM.US,D,20190503,000000,30.339,30.731,30.339,30.731,5183,0
+QMOM.US,D,20190506,000000,30.519,30.759,30.509,30.759,875,0
+QMOM.US,D,20190507,000000,30.146,30.159,30.146,30.159,1176,0
+QMOM.US,D,20190508,000000,30.299,30.349,30.174,30.174,1406,0
+QMOM.US,D,20190509,000000,29.83,30.199,29.471,30.158,19962,0
+QMOM.US,D,20190510,000000,29.659,30.038,29.404,30.038,1621,0
+QMOM.US,D,20190513,000000,29.461,29.461,28.892,28.896,2177,0
+QMOM.US,D,20190514,000000,29.052,29.606,29.052,29.529,6816,0
+QMOM.US,D,20190515,000000,29.781,29.915,29.781,29.898,253540,0
+QMOM.US,D,20190516,000000,30.139,30.576,30.139,30.363,3813,0
+QMOM.US,D,20190517,000000,30.129,30.469,30.035,30.08,1321,0
+QMOM.US,D,20190520,000000,29.691,29.776,29.691,29.776,262,0
+QMOM.US,D,20190521,000000,30.169,30.169,30.113,30.113,4213,0
+QMOM.US,D,20190522,000000,30.242,30.242,30.235,30.235,509,0
+QMOM.US,D,20190523,000000,29.561,29.671,29.381,29.502,7243,0
+QMOM.US,D,20190524,000000,29.87,29.87,29.869,29.869,318,0
+QMOM.US,D,20190528,000000,30.078,30.094,29.839,29.839,3233,0
+QMOM.US,D,20190529,000000,29.222,29.252,29.222,29.252,918,0
+QMOM.US,D,20190530,000000,29.654,29.734,29.651,29.734,429,0
+QMOM.US,D,20190531,000000,29.701,29.701,29.528,29.559,4710,0
+QMOM.US,D,20190603,000000,29.222,29.321,28.843,28.843,49864,0
+QMOM.US,D,20190604,000000,29.172,29.738,29.172,29.738,2865,0
+QMOM.US,D,20190605,000000,30.009,30.326,30.009,30.326,32701,0
+QMOM.US,D,20190606,000000,30.339,30.827,30.339,30.79,1056,0
+QMOM.US,D,20190607,000000,31.007,31.307,31.007,31.245,2743,0
+QMOM.US,D,20190610,000000,31.545,31.585,31.369,31.369,2297,0
+QMOM.US,D,20190611,000000,31.253,31.253,31.036,31.036,169,0
+QMOM.US,D,20190612,000000,31.092,31.273,31.092,31.273,576,0
+QMOM.US,D,20190613,000000,31.386,31.386,31.247,31.25,710,0
+QMOM.US,D,20190614,000000,31.217,31.217,31.057,31.126,3947,0
+QMOM.US,D,20190617,000000,31.267,31.326,31.257,31.293,9673,0
+QMOM.US,D,20190618,000000,31.595,31.735,31.486,31.52,12627,0
+QMOM.US,D,20190619,000000,31.476,31.954,31.476,31.954,4828,0
+QMOM.US,D,20190620,000000,32.324,32.373,31.945,32.076,27472,0
+QMOM.US,D,20190621,000000,31.835,31.835,31.645,31.663,201972,0
+QMOM.US,D,20190624,000000,31.785,31.785,31.278,31.278,1969,0
+QMOM.US,D,20190625,000000,31.217,31.319,30.683,30.683,4849,0
+QMOM.US,D,20190626,000000,30.747,30.747,30.494,30.494,2427,0
+QMOM.US,D,20190627,000000,30.717,31.027,30.717,30.99,14587,0
+QMOM.US,D,20190628,000000,31.027,31.277,31.027,31.277,4331,0
+QMOM.US,D,20190701,000000,31.705,31.705,31.406,31.596,12603,0
+QMOM.US,D,20190702,000000,31.705,31.895,31.683,31.895,42645,0
+QMOM.US,D,20190703,000000,32.174,32.205,32.134,32.205,1780,0
+QMOM.US,D,20190705,000000,31.985,32.234,31.885,32.231,2407,0
+QMOM.US,D,20190708,000000,32.204,32.204,32.195,32.195,573,0
+QMOM.US,D,20190709,000000,32.229,32.493,32.194,32.493,567,0
+QMOM.US,D,20190710,000000,32.663,32.664,32.663,32.664,291,0
+QMOM.US,D,20190711,000000,32.662,32.907,32.662,32.876,2349,0
+QMOM.US,D,20190712,000000,32.882,32.942,32.761,32.919,7461,0
+QMOM.US,D,20190715,000000,33.072,33.072,32.892,33.014,3401,0
+QMOM.US,D,20190716,000000,32.972,32.972,32.782,32.814,3762,0
+QMOM.US,D,20190717,000000,32.952,33.012,32.942,32.953,5773,0
+QMOM.US,D,20190718,000000,32.822,33.081,32.822,33.081,839,0
+QMOM.US,D,20190719,000000,33.122,33.145,32.832,32.832,1146,0
+QMOM.US,D,20190722,000000,32.922,32.922,32.859,32.859,428,0
+QMOM.US,D,20190723,000000,32.812,32.812,32.619,32.706,329,0
+QMOM.US,D,20190724,000000,32.722,33.042,32.722,33.042,4786,0
+QMOM.US,D,20190725,000000,33.022,33.206,32.982,33.022,53509,0
+QMOM.US,D,20190726,000000,33.321,33.418,33.321,33.418,519,0
+QMOM.US,D,20190729,000000,33.36,33.36,32.802,33.032,4563,0
+QMOM.US,D,20190730,000000,32.942,33.221,32.942,33.108,470,0
+QMOM.US,D,20190731,000000,33.311,33.49,32.732,33.013,22680,0
+QMOM.US,D,20190801,000000,33.36,33.54,32.902,33.042,14724,0
+QMOM.US,D,20190802,000000,32.662,32.912,32.662,32.791,2596,0
+QMOM.US,D,20190805,000000,31.875,31.875,31.312,31.524,12114,0
+QMOM.US,D,20190806,000000,31.905,31.942,31.575,31.941,8314,0
+QMOM.US,D,20190807,000000,31.565,32.135,31.396,32.135,6172,0
+QMOM.US,D,20190808,000000,32.333,33.07,32.333,33.07,1640,0
+QMOM.US,D,20190809,000000,32.952,33.062,32.892,32.914,1392,0
+QMOM.US,D,20190812,000000,32.523,32.563,32.329,32.329,3253,0
+QMOM.US,D,20190813,000000,32.423,32.802,32.403,32.773,4106,0
+QMOM.US,D,20190814,000000,32.034,32.144,31.66,31.704,7273,0
+QMOM.US,D,20190815,000000,31.605,31.803,31.575,31.803,11874,0
+QMOM.US,D,20190816,000000,32.104,32.383,32.074,32.383,11054,0
+QMOM.US,D,20190819,000000,32.682,32.682,32.503,32.503,7197,0
+QMOM.US,D,20190820,000000,32.463,32.572,32.453,32.457,973,0
+QMOM.US,D,20190821,000000,33.092,33.092,32.925,32.998,5363,0
+QMOM.US,D,20190822,000000,32.822,33.067,32.822,33.067,1609,0
+QMOM.US,D,20190823,000000,33.142,33.142,32.231,32.231,6336,0
+QMOM.US,D,20190826,000000,32.573,32.642,32.364,32.642,3458,0
+QMOM.US,D,20190827,000000,32.992,32.992,32.363,32.566,5896,0
+QMOM.US,D,20190828,000000,32.503,32.533,32.277,32.478,852,0
+QMOM.US,D,20190829,000000,32.782,32.782,32.781,32.781,840,0
+QMOM.US,D,20190830,000000,32.832,32.832,32.393,32.665,3297,0
+QMOM.US,D,20190903,000000,32.343,32.393,32.259,32.259,1497,0
+QMOM.US,D,20190904,000000,32.559,32.681,32.559,32.608,6189,0
+QMOM.US,D,20190905,000000,32.852,32.936,32.583,32.91,16952,0
+QMOM.US,D,20190906,000000,32.892,32.892,32.573,32.573,1212,0
+QMOM.US,D,20190909,000000,32.633,32.633,31.247,31.272,7628,0
+QMOM.US,D,20190910,000000,30.619,30.702,30.429,30.499,4088,0
+QMOM.US,D,20190911,000000,30.494,30.682,30.494,30.634,7321,0
+QMOM.US,D,20190912,000000,31.057,31.057,30.874,30.874,515,0
+QMOM.US,D,20190913,000000,30.717,30.717,30.449,30.479,2270,0
+QMOM.US,D,20190916,000000,30.609,30.609,30.521,30.574,2435,0
+QMOM.US,D,20190917,000000,30.855,31.053,30.824,31.053,2639,0
+QMOM.US,D,20190918,000000,31.045,31.045,30.599,30.918,1641,0
+QMOM.US,D,20190919,000000,30.967,30.967,30.934,30.934,2060,0
+QMOM.US,D,20190920,000000,30.871,30.872,30.871,30.872,167,0
+QMOM.US,D,20190923,000000,30.922,30.922,30.922,30.922,122,0
+QMOM.US,D,20190924,000000,31.077,31.077,30.369,30.369,21321,0
+QMOM.US,D,20190925,000000,29.92,30.439,29.92,30.431,5311,0
+QMOM.US,D,20190926,000000,30.409,30.459,30.369,30.4,34969,0
+QMOM.US,D,20190927,000000,29.999,30.079,29.561,29.612,86164,0
+QMOM.US,D,20190930,000000,29.561,29.943,29.561,29.943,34149,0
+QMOM.US,D,20191001,000000,30.009,30.009,29.671,29.671,57015,0
+QMOM.US,D,20191002,000000,29.062,29.292,29.062,29.247,25369,0
+QMOM.US,D,20191003,000000,29.012,29.8,29.012,29.8,2075,0
+QMOM.US,D,20191004,000000,29.9,30.355,29.9,30.355,2421,0
+QMOM.US,D,20191007,000000,30.349,30.389,30.344,30.344,3826,0
+QMOM.US,D,20191008,000000,29.686,29.83,29.591,29.591,8276,0
+QMOM.US,D,20191009,000000,30.029,30.105,30.029,30.105,1246,0
+QMOM.US,D,20191010,000000,30.169,30.169,30.039,30.107,6114,0
+QMOM.US,D,20191011,000000,30.599,30.714,30.519,30.519,5812,0
+QMOM.US,D,20191014,000000,30.559,30.559,30.508,30.508,40664,0
+QMOM.US,D,20191015,000000,30.559,30.571,30.465,30.539,4415,0
+QMOM.US,D,20191016,000000,29.9,29.936,29.761,29.88,6670,0
+QMOM.US,D,20191017,000000,30.099,30.129,29.989,30.029,31937,0
+QMOM.US,D,20191018,000000,29.95,29.95,29.561,29.617,8223,0
+QMOM.US,D,20191021,000000,29.701,29.74,29.646,29.736,8712,0
+QMOM.US,D,20191022,000000,29.86,29.89,29.108,29.108,12821,0
+QMOM.US,D,20191023,000000,28.984,29.341,28.984,29.122,15463,0
+QMOM.US,D,20191024,000000,29.481,29.691,29.481,29.691,4278,0
+QMOM.US,D,20191025,000000,29.85,29.85,29.771,29.771,4086,0
+QMOM.US,D,20191028,000000,30.015,30.019,30.009,30.009,4351,0
+QMOM.US,D,20191029,000000,30.169,30.219,30.079,30.109,5791,0
+QMOM.US,D,20191030,000000,30.079,30.514,30.079,30.514,50521,0
+QMOM.US,D,20191031,000000,30.402,30.402,30.335,30.335,1933,0
+QMOM.US,D,20191101,000000,30.549,30.629,30.519,30.629,108004,0
+QMOM.US,D,20191104,000000,30.529,30.529,30.361,30.409,6051,0
+QMOM.US,D,20191105,000000,30.629,30.629,30.299,30.349,6662,0
+QMOM.US,D,20191106,000000,30.369,30.437,30.329,30.432,3478,0
+QMOM.US,D,20191107,000000,30.624,30.624,30.329,30.329,5362,0
+QMOM.US,D,20191108,000000,30.429,30.737,30.429,30.737,12169,0
+QMOM.US,D,20191111,000000,30.897,30.997,30.897,30.997,7632,0
+QMOM.US,D,20191112,000000,31.232,31.316,31.232,31.278,9381,0
+QMOM.US,D,20191113,000000,31.505,31.511,31.436,31.511,2213,0
+QMOM.US,D,20191114,000000,31.486,31.567,31.476,31.567,2832,0
+QMOM.US,D,20191115,000000,31.852,31.852,31.852,31.852,202,0
+QMOM.US,D,20191118,000000,31.955,32.064,31.945,31.98,12547,0
+QMOM.US,D,20191119,000000,32.284,32.363,32.271,32.338,5253,0
+QMOM.US,D,20191120,000000,32.254,32.378,32.254,32.35,2963,0
+QMOM.US,D,20191121,000000,32.199,32.199,32.104,32.124,61007,0
+QMOM.US,D,20191122,000000,32.094,32.124,32.054,32.124,3946,0
+QMOM.US,D,20191125,000000,32.453,32.513,32.453,32.513,2324,0
+QMOM.US,D,20191126,000000,32.662,32.782,32.662,32.782,1540,0
+QMOM.US,D,20191127,000000,32.822,32.833,32.821,32.833,654,0
+QMOM.US,D,20191129,000000,32.702,32.832,32.657,32.657,3838,0
+QMOM.US,D,20191202,000000,31.761,31.761,31.585,31.745,8628,0
+QMOM.US,D,20191203,000000,31.476,31.803,31.476,31.803,557,0
+QMOM.US,D,20191204,000000,31.735,31.905,31.735,31.83,1280,0
+QMOM.US,D,20191205,000000,31.865,31.885,31.795,31.84,9699,0
+QMOM.US,D,20191206,000000,32.134,32.16,31.975,31.975,3763,0
+QMOM.US,D,20191209,000000,31.945,31.945,31.755,31.781,1624,0
+QMOM.US,D,20191210,000000,31.905,31.905,31.687,31.687,4569,0
+QMOM.US,D,20191211,000000,31.645,31.767,31.645,31.767,787,0
+QMOM.US,D,20191212,000000,31.855,31.855,31.495,31.548,807,0
+QMOM.US,D,20191213,000000,31.705,31.812,31.705,31.812,1601,0
+QMOM.US,D,20191216,000000,32.004,32.081,32.004,32.081,376,0
+QMOM.US,D,20191217,000000,32.113,32.113,32.054,32.066,974,0
+QMOM.US,D,20191218,000000,32.124,32.124,32.058,32.058,524,0
+QMOM.US,D,20191219,000000,32.114,32.234,32.095,32.203,5164,0
+QMOM.US,D,20191220,000000,32.294,32.433,32.294,32.433,3195,0
+QMOM.US,D,20191223,000000,32.507,32.507,32.405,32.405,1281,0
+QMOM.US,D,20191224,000000,32.494,32.494,32.494,32.494,279,0
+QMOM.US,D,20191226,000000,32.712,32.712,32.69,32.69,2863,0
+QMOM.US,D,20191227,000000,32.553,32.63,32.531,32.623,3776,0
+QMOM.US,D,20191230,000000,32.114,32.194,32.114,32.158,2656,0
+QMOM.US,D,20191231,000000,32.304,32.304,32.249,32.304,1530,0
+QMOM.US,D,20200102,000000,32.513,32.722,32.503,32.722,6404,0
+QMOM.US,D,20200103,000000,32.523,32.721,32.523,32.717,8806,0
+QMOM.US,D,20200106,000000,32.413,32.933,32.413,32.933,8495,0
+QMOM.US,D,20200107,000000,32.982,33.201,32.962,33.107,27344,0
+QMOM.US,D,20200108,000000,33.321,33.41,33.251,33.281,33510,0
+QMOM.US,D,20200109,000000,33.65,33.77,33.65,33.77,4136,0
+QMOM.US,D,20200110,000000,33.98,33.98,33.71,33.71,867,0
+QMOM.US,D,20200113,000000,34.038,34.288,34.038,34.288,8124,0
+QMOM.US,D,20200114,000000,34.268,34.348,34.108,34.147,7635,0
+QMOM.US,D,20200115,000000,34.388,34.438,34.308,34.308,2945,0
+QMOM.US,D,20200116,000000,34.564,34.687,34.449,34.687,1174,0
+QMOM.US,D,20200117,000000,34.668,34.678,34.647,34.678,3515,0
+QMOM.US,D,20200121,000000,34.906,34.926,34.775,34.775,1898,0
+QMOM.US,D,20200122,000000,35.276,35.276,34.946,34.946,1784,0
+QMOM.US,D,20200123,000000,34.926,35.126,34.926,35.126,4590,0
+QMOM.US,D,20200124,000000,35.395,35.435,34.723,34.916,2250,0
+QMOM.US,D,20200127,000000,34.098,34.428,34.098,34.258,1172,0
+QMOM.US,D,20200128,000000,34.518,34.966,34.518,34.956,8392,0
+QMOM.US,D,20200129,000000,35.146,35.146,34.966,34.986,15317,0
+QMOM.US,D,20200130,000000,35.146,35.146,34.718,35.017,9521,0
+QMOM.US,D,20200131,000000,34.896,34.896,34.207,34.26,12987,0
+QMOM.US,D,20200203,000000,34.588,34.608,34.468,34.548,16610,0
+QMOM.US,D,20200204,000000,35.41,35.525,35.41,35.48,3257,0
+QMOM.US,D,20200205,000000,35.894,35.894,34.791,34.935,3653,0
+QMOM.US,D,20200206,000000,34.847,35.026,34.837,34.931,2786,0
+QMOM.US,D,20200207,000000,34.727,34.847,34.665,34.737,9911,0
+QMOM.US,D,20200210,000000,34.578,35.435,34.578,35.39,8978,0
+QMOM.US,D,20200211,000000,35.675,35.754,35.505,35.578,7138,0
+QMOM.US,D,20200212,000000,35.525,35.924,35.525,35.924,1766,0
+QMOM.US,D,20200213,000000,36.014,36.302,36.014,36.218,2308,0
+QMOM.US,D,20200214,000000,36.513,36.513,36.223,36.328,21914,0
+QMOM.US,D,20200218,000000,36.188,36.407,36.188,36.407,17486,0
+QMOM.US,D,20200219,000000,36.951,37.052,36.817,36.817,12275,0
+QMOM.US,D,20200220,000000,36.602,36.805,35.804,36.393,13042,0
+QMOM.US,D,20200221,000000,35.623,35.623,35.435,35.528,9506,0
+QMOM.US,D,20200224,000000,33.9,34.558,33.125,34.462,14334,0
+QMOM.US,D,20200225,000000,33.82,33.83,33.241,33.268,20373,0
+QMOM.US,D,20200226,000000,33.73,33.73,33.122,33.199,35666,0
+QMOM.US,D,20200227,000000,32.124,32.792,31.75,31.935,12695,0
+QMOM.US,D,20200228,000000,30.747,32.104,30.559,32.094,73738,0
+QMOM.US,D,20200302,000000,32.234,32.922,31.815,32.852,141533,0
+QMOM.US,D,20200303,000000,33.157,33.55,32.144,32.353,91693,0
+QMOM.US,D,20200304,000000,33.191,33.87,33.027,33.87,27022,0
+QMOM.US,D,20200305,000000,33.133,33.133,32.762,32.86,3158,0
+QMOM.US,D,20200306,000000,31.835,32.044,31.037,31.825,94893,0
+QMOM.US,D,20200309,000000,29.112,29.801,28.863,28.973,11465,0
+QMOM.US,D,20200310,000000,29.536,30.083,28.916,30.083,79729,0
+QMOM.US,D,20200311,000000,29.242,29.242,27.99,28.424,6299,0
+QMOM.US,D,20200312,000000,26.02,26.42,25.612,25.612,4809,0
+QMOM.US,D,20200313,000000,27.008,27.008,25.402,26.938,10072,0
+QMOM.US,D,20200316,000000,22.973,24.589,22.973,22.983,9776,0
+QMOM.US,D,20200317,000000,23.212,24.331,22.893,24.331,17915,0
+QMOM.US,D,20200318,000000,22.313,22.723,21.474,22.463,131397,0
+QMOM.US,D,20200319,000000,21.521,23.582,21.521,23.355,161797,0
+QMOM.US,D,20200320,000000,23.842,24.252,22.473,22.473,21625,0
+QMOM.US,D,20200323,000000,22.443,22.443,21.345,22.408,28310,0
+QMOM.US,D,20200324,000000,24.227,24.908,23.993,24.908,14848,0
+QMOM.US,D,20200325,000000,25.48,26.205,25.48,25.584,5115,0
+QMOM.US,D,20200326,000000,26.518,27.096,26.349,27.096,5038,0
+QMOM.US,D,20200327,000000,25.977,26.468,25.977,26.127,30785,0
+QMOM.US,D,20200330,000000,26.059,26.658,26.049,26.648,57069,0
+QMOM.US,D,20200331,000000,26.708,26.748,25.941,25.941,21766,0
+QMOM.US,D,20200401,000000,25.11,25.11,24.491,24.491,100459,0
+QMOM.US,D,20200402,000000,24.381,24.771,23.961,24.665,5779,0
+QMOM.US,D,20200403,000000,24.281,24.281,23.892,24.145,3403,0
+QMOM.US,D,20200406,000000,25.306,26.313,25.306,26.313,3340,0
+QMOM.US,D,20200407,000000,27.327,27.517,25.989,26.079,34846,0
+QMOM.US,D,20200408,000000,26.639,27.337,26.618,27.33,4699,0
+QMOM.US,D,20200409,000000,27.802,28.386,27.766,27.982,7867,0
+QMOM.US,D,20200413,000000,27.492,27.492,27.059,27.393,23196,0
+QMOM.US,D,20200414,000000,28.567,28.626,28.546,28.573,2368,0
+QMOM.US,D,20200415,000000,27.957,28.117,27.757,27.908,14657,0
+QMOM.US,D,20200416,000000,27.977,28.231,27.977,28.231,2551,0
+QMOM.US,D,20200417,000000,28.946,29.215,28.836,29.204,24340,0
+QMOM.US,D,20200420,000000,29.015,29.435,28.993,29.034,3512,0
+QMOM.US,D,20200421,000000,28.256,28.326,27.577,27.761,3182,0
+QMOM.US,D,20200422,000000,28.506,28.673,28.336,28.61,9395,0
+QMOM.US,D,20200423,000000,28.776,29.006,28.71,28.71,14800,0
+QMOM.US,D,20200424,000000,29.065,29.215,29.005,29.195,9592,0
+QMOM.US,D,20200427,000000,29.785,30.213,29.785,30.15,35225,0
+QMOM.US,D,20200428,000000,30.773,30.773,30.209,30.24,20155,0
+QMOM.US,D,20200429,000000,31.203,31.712,31.203,31.712,1461,0
+QMOM.US,D,20200430,000000,31.093,31.093,30.723,30.723,1402,0
+QMOM.US,D,20200501,000000,29.839,29.898,29.465,29.685,62846,0
+QMOM.US,D,20200504,000000,29.325,30.084,29.325,30.084,7397,0
+QMOM.US,D,20200505,000000,30.694,30.918,30.673,30.918,1368,0
+QMOM.US,D,20200506,000000,31.243,31.597,31.128,31.283,3243,0
+QMOM.US,D,20200507,000000,31.752,31.988,31.632,31.817,17848,0
+QMOM.US,D,20200508,000000,32.312,32.426,32.292,32.426,19589,0
+QMOM.US,D,20200511,000000,32.411,32.921,32.371,32.791,6145,0
+QMOM.US,D,20200512,000000,32.821,32.821,31.972,31.972,2282,0
+QMOM.US,D,20200513,000000,31.932,31.932,30.734,31.015,11579,0
+QMOM.US,D,20200514,000000,30.484,31.328,30.344,31.328,43596,0
+QMOM.US,D,20200515,000000,31.143,31.832,31.143,31.832,68364,0
+QMOM.US,D,20200518,000000,32.831,33.024,32.831,33.024,741,0
+QMOM.US,D,20200519,000000,33.264,33.29,32.843,32.843,79259,0
+QMOM.US,D,20200520,000000,33.37,33.43,33.204,33.204,440,0
+QMOM.US,D,20200521,000000,33.175,33.175,33.141,33.141,329,0
+QMOM.US,D,20200522,000000,33.3,33.38,33.3,33.344,867,0
+QMOM.US,D,20200526,000000,34.269,34.269,33.61,33.61,1328,0
+QMOM.US,D,20200527,000000,32.761,33.891,32.761,33.891,22341,0
+QMOM.US,D,20200528,000000,34.359,34.399,33.738,33.738,4395,0
+QMOM.US,D,20200529,000000,33.87,34.514,33.87,34.514,7194,0
+QMOM.US,D,20200601,000000,34.709,34.948,34.659,34.829,139560,0
+QMOM.US,D,20200602,000000,34.509,34.566,34.129,34.566,6834,0
+QMOM.US,D,20200603,000000,34.499,34.499,34.244,34.282,14407,0
+QMOM.US,D,20200604,000000,33.71,33.77,33.41,33.588,1729,0
+QMOM.US,D,20200605,000000,33.86,34.349,33.67,34.159,69196,0
+QMOM.US,D,20200608,000000,34.039,34.139,33.82,34.089,8740,0
+QMOM.US,D,20200609,000000,34.279,34.359,34.179,34.214,5854,0
+QMOM.US,D,20200610,000000,34.494,34.678,34.494,34.678,953,0
+QMOM.US,D,20200611,000000,33.81,33.81,33.031,33.171,9749,0
+QMOM.US,D,20200612,000000,33.52,33.52,32.729,33.265,2017,0
+QMOM.US,D,20200615,000000,32.661,34.128,32.661,34.128,121572,0
+QMOM.US,D,20200616,000000,34.789,34.878,34.529,34.573,11905,0
+QMOM.US,D,20200617,000000,34.978,34.978,34.559,34.619,2084,0
+QMOM.US,D,20200618,000000,34.779,34.824,34.779,34.804,1965,0
+QMOM.US,D,20200619,000000,35.218,35.288,34.868,34.868,16361,0
+QMOM.US,D,20200622,000000,34.888,35.218,34.888,35.179,15449,0
+QMOM.US,D,20200623,000000,35.418,35.558,35.078,35.078,13035,0
+QMOM.US,D,20200624,000000,34.888,34.888,34.259,34.379,10630,0
+QMOM.US,D,20200625,000000,34.359,34.845,34.264,34.845,6560,0
+QMOM.US,D,20200626,000000,34.709,34.779,34.329,34.329,39341,0
+QMOM.US,D,20200629,000000,34.659,34.659,34.329,34.566,1753,0
+QMOM.US,D,20200630,000000,34.929,35.54,34.929,35.538,10950,0
+QMOM.US,D,20200701,000000,35.458,36.017,35.458,35.888,2463,0
+QMOM.US,D,20200702,000000,36.237,36.437,36.237,36.247,7167,0
+QMOM.US,D,20200706,000000,37.146,37.156,36.706,36.886,9808,0
+QMOM.US,D,20200707,000000,37.136,37.136,36.78,36.78,2127,0
+QMOM.US,D,20200708,000000,37.226,37.414,37.136,37.414,7321,0
+QMOM.US,D,20200709,000000,37.595,37.865,37.575,37.797,19815,0
+QMOM.US,D,20200710,000000,37.475,37.62,37.455,37.62,2755,0
+QMOM.US,D,20200713,000000,38.165,38.324,36.494,36.494,19378,0
+QMOM.US,D,20200714,000000,36.508,37.182,36.477,37.182,13832,0
+QMOM.US,D,20200715,000000,37.256,37.755,37.256,37.675,10094,0
+QMOM.US,D,20200716,000000,37.475,37.475,37.106,37.374,15633,0
+QMOM.US,D,20200717,000000,37.585,38.135,37.585,38.065,7788,0
+QMOM.US,D,20200720,000000,38.344,39.018,38.344,39.018,9965,0
+QMOM.US,D,20200721,000000,39.292,39.292,38.634,38.653,4215,0
+QMOM.US,D,20200722,000000,39.093,39.093,38.674,38.933,4835,0
+QMOM.US,D,20200723,000000,39.111,39.523,38.344,38.344,25728,0
+QMOM.US,D,20200724,000000,37.85,38.085,37.455,37.994,22297,0
+QMOM.US,D,20200727,000000,38.424,38.794,38.424,38.752,1176,0
+QMOM.US,D,20200728,000000,38.474,38.585,38.165,38.165,4044,0
+QMOM.US,D,20200729,000000,38.464,39.113,38.464,39.051,15565,0
+QMOM.US,D,20200730,000000,38.854,39.603,38.854,39.597,2344,0
+QMOM.US,D,20200731,000000,40.072,40.105,39.753,40.105,2175,0
+QMOM.US,D,20200803,000000,40.931,41.071,40.921,41.071,13088,0
+QMOM.US,D,20200804,000000,41.096,41.176,40.911,41.071,17620,0
+QMOM.US,D,20200805,000000,41.121,41.411,41.121,41.311,4579,0
+QMOM.US,D,20200806,000000,41.251,41.251,40.741,41.002,4183,0
+QMOM.US,D,20200807,000000,41.171,41.171,40.242,40.413,23710,0
+QMOM.US,D,20200810,000000,40.212,40.212,39.473,39.533,3447,0
+QMOM.US,D,20200811,000000,39.153,39.463,38.669,38.669,7977,0
+QMOM.US,D,20200812,000000,39.433,39.902,39.433,39.738,16255,0
+QMOM.US,D,20200813,000000,40.132,40.472,39.902,40.272,3094,0
+QMOM.US,D,20200814,000000,40.092,40.092,39.862,39.962,919,0
+QMOM.US,D,20200817,000000,40.682,40.841,40.682,40.841,3146,0
+QMOM.US,D,20200818,000000,40.801,41.013,40.789,41.013,4030,0
+QMOM.US,D,20200819,000000,40.996,41.221,40.861,40.861,7476,0
+QMOM.US,D,20200820,000000,40.951,41.211,40.951,41.186,2367,0
+QMOM.US,D,20200821,000000,40.921,41.042,40.921,41.015,2006,0
+QMOM.US,D,20200824,000000,40.517,40.688,40.517,40.656,1044,0
+QMOM.US,D,20200825,000000,40.712,41.084,40.652,41.084,36359,0
+QMOM.US,D,20200826,000000,41.253,41.521,41.253,41.441,4334,0
+QMOM.US,D,20200827,000000,40.861,41.191,40.861,40.921,2846,0
+QMOM.US,D,20200828,000000,41.221,41.541,41.221,41.365,10970,0
+QMOM.US,D,20200831,000000,41.206,41.85,41.206,41.68,10410,0
+QMOM.US,D,20200901,000000,42.564,43.009,42.564,43.009,92307,0
+QMOM.US,D,20200902,000000,42.35,42.909,42.16,42.909,14185,0
+QMOM.US,D,20200903,000000,42.12,42.18,39.823,40.136,15151,0
+QMOM.US,D,20200904,000000,39.932,39.932,37.655,39.095,19979,0
+QMOM.US,D,20200908,000000,37.74,38.714,37.725,37.998,5938,0
+QMOM.US,D,20200909,000000,38.894,39.523,38.723,39.433,12578,0
+QMOM.US,D,20200910,000000,39.892,40.042,39.04,39.04,2712,0
+QMOM.US,D,20200911,000000,39.463,39.463,38.095,38.394,6126,0
+QMOM.US,D,20200914,000000,39.096,39.609,39.065,39.609,27180,0
+QMOM.US,D,20200915,000000,40.002,40.082,39.573,39.982,27233,0
+QMOM.US,D,20200916,000000,40.152,40.321,39.791,39.791,2919,0
+QMOM.US,D,20200917,000000,38.962,39.124,38.729,39.124,3353,0
+QMOM.US,D,20200918,000000,39.533,39.533,39.063,39.194,955,0
+QMOM.US,D,20200921,000000,38.594,39.404,38.334,39.404,5443,0
+QMOM.US,D,20200922,000000,39.863,40.436,39.423,40.436,7059,0
+QMOM.US,D,20200923,000000,40.322,40.612,39.373,39.373,4712,0
+QMOM.US,D,20200924,000000,38.874,39.383,38.874,39.067,2284,0
+QMOM.US,D,20200925,000000,39.223,40.252,39.143,40.217,7916,0
+QMOM.US,D,20200928,000000,41.001,41.22,40.866,41.22,3039,0
+QMOM.US,D,20200929,000000,41.336,41.81,41.336,41.515,6956,0
+QMOM.US,D,20200930,000000,41.531,42.204,41.531,41.926,7660,0
+QMOM.US,D,20201001,000000,42.479,43.042,42.448,42.899,15133,0
+QMOM.US,D,20201002,000000,41.909,43.214,41.909,42.621,20224,0
+QMOM.US,D,20201005,000000,42.959,43.484,42.959,43.484,17371,0
+QMOM.US,D,20201006,000000,43.711,44.091,43.331,43.331,8260,0
+QMOM.US,D,20201007,000000,43.948,44.367,43.948,44.357,11439,0
+QMOM.US,D,20201008,000000,44.147,44.307,43.848,43.983,17749,0
+QMOM.US,D,20201009,000000,44.589,44.827,44.527,44.827,6019,0
+QMOM.US,D,20201012,000000,45.296,45.296,44.936,45.015,14766,0
+QMOM.US,D,20201013,000000,45.006,45.756,44.976,45.508,18209,0
+QMOM.US,D,20201014,000000,45.785,45.955,45.066,45.34,11117,0
+QMOM.US,D,20201015,000000,44.227,44.817,43.618,44.693,17846,0
+QMOM.US,D,20201016,000000,45.206,45.206,44.405,44.405,7760,0
+QMOM.US,D,20201019,000000,44.667,44.667,43.831,43.831,6114,0
+QMOM.US,D,20201020,000000,44.068,44.107,43.605,43.605,5903,0
+QMOM.US,D,20201021,000000,43.49,43.49,42.637,42.637,3968,0
+QMOM.US,D,20201022,000000,42.819,42.83,42.175,42.789,3182,0
+QMOM.US,D,20201023,000000,42.789,43.003,42.529,43.003,7335,0
+QMOM.US,D,20201026,000000,42.509,42.949,41.933,42.239,7644,0
+QMOM.US,D,20201027,000000,42.759,42.759,42.234,42.234,2522,0
+QMOM.US,D,20201028,000000,41.461,41.52,41.181,41.333,35586,0
+QMOM.US,D,20201029,000000,41.81,41.81,41.261,41.523,3953,0
+QMOM.US,D,20201030,000000,40.951,40.951,39.788,40.162,8902,0
+QMOM.US,D,20201102,000000,40.572,41.006,40.047,40.557,23118,0
+QMOM.US,D,20201103,000000,41.031,41.826,41.031,41.826,4532,0
+QMOM.US,D,20201104,000000,42.469,43.768,42.469,43.688,9453,0
+QMOM.US,D,20201105,000000,44.467,45.336,44.467,45.32,7497,0
+QMOM.US,D,20201106,000000,45.206,45.845,45.016,45.78,5008,0
+QMOM.US,D,20201109,000000,45.909,45.909,42.989,42.989,9474,0
+QMOM.US,D,20201110,000000,42.789,42.789,41.061,41.845,8016,0
+QMOM.US,D,20201111,000000,42.459,43.948,42.459,43.768,50607,0
+QMOM.US,D,20201112,000000,43.788,44.028,43.368,43.483,9927,0
+QMOM.US,D,20201113,000000,44.107,44.107,43.668,43.818,8375,0
+QMOM.US,D,20201116,000000,43.788,44.127,43.704,44.087,7902,0
+QMOM.US,D,20201117,000000,44.197,44.887,44.127,44.721,6040,0
+QMOM.US,D,20201118,000000,44.827,45.016,44.495,44.495,4987,0
+QMOM.US,D,20201119,000000,45.156,45.507,45.156,45.507,3219,0
+QMOM.US,D,20201120,000000,45.636,46.03,45.606,45.925,8248,0
+QMOM.US,D,20201123,000000,46.245,46.445,45.905,46.288,2857,0
+QMOM.US,D,20201124,000000,46.305,46.305,45.727,45.858,5611,0
+QMOM.US,D,20201125,000000,46.215,46.669,45.995,46.562,3659,0
+QMOM.US,D,20201127,000000,46.944,47.473,46.944,47.328,7440,0
+QMOM.US,D,20201130,000000,47.119,47.568,47.119,47.482,14315,0
+QMOM.US,D,20201201,000000,47.374,47.374,46.684,46.684,52206,0
+QMOM.US,D,20201202,000000,45.466,46.495,45.401,46.495,4194,0
+QMOM.US,D,20201203,000000,47.164,47.421,47.164,47.231,2752,0
+QMOM.US,D,20201204,000000,47.553,47.892,47.553,47.754,4009,0
+QMOM.US,D,20201207,000000,47.953,48.642,47.953,48.4,7621,0
+QMOM.US,D,20201208,000000,48.452,49.66,48.452,49.66,15299,0
+QMOM.US,D,20201209,000000,49.591,49.686,47.643,47.933,9749,0
+QMOM.US,D,20201210,000000,48.432,49.882,48.432,49.852,14851,0
+QMOM.US,D,20201211,000000,49.941,50.59,49.437,50.071,6182,0
+QMOM.US,D,20201214,000000,50.859,51.474,50.43,50.784,7104,0
+QMOM.US,D,20201215,000000,50.819,51.683,50.819,51.683,5334,0
+QMOM.US,D,20201216,000000,52.038,52.038,51.404,51.961,5070,0
+QMOM.US,D,20201217,000000,52.557,52.917,52.412,52.87,18419,0
+QMOM.US,D,20201218,000000,53.187,53.636,53.187,53.305,9994,0
+QMOM.US,D,20201221,000000,53.047,54.355,52.963,54.355,12526,0
+QMOM.US,D,20201222,000000,54.995,55.992,54.945,55.992,18563,0
+QMOM.US,D,20201223,000000,56.233,56.233,54.87,55.679,12165,0
+QMOM.US,D,20201224,000000,55.764,56.242,55.422,55.422,3894,0
+QMOM.US,D,20201228,000000,56.473,56.473,53.446,53.446,27253,0
+QMOM.US,D,20201229,000000,53.926,53.926,51.419,51.928,24963,0
+QMOM.US,D,20201230,000000,52.448,52.847,52.228,52.822,10072,0
+QMOM.US,D,20201231,000000,52.997,52.997,52.198,52.303,5628,0
+QMOM.US,D,20210104,000000,52.677,52.767,51.069,51.579,23940,0
+QMOM.US,D,20210105,000000,52.166,52.358,52.088,52.351,14115,0
+QMOM.US,D,20210106,000000,52.507,53.776,52.507,53.207,18976,0
+QMOM.US,D,20210107,000000,53.686,56.093,53.686,56.093,10542,0
+QMOM.US,D,20210108,000000,56.692,57.641,55.983,57.045,10415,0
+QMOM.US,D,20210111,000000,55.911,57.122,55.684,56.443,11851,0
+QMOM.US,D,20210112,000000,56.992,57.082,56.183,57.067,8071,0
+QMOM.US,D,20210113,000000,57.469,57.941,57.222,57.292,42937,0
+QMOM.US,D,20210114,000000,58.051,58.659,57.931,58.011,61298,0
+QMOM.US,D,20210115,000000,58.011,58.38,56.827,56.857,18127,0
+QMOM.US,D,20210119,000000,57.641,58.524,57.531,58.524,63967,0
+QMOM.US,D,20210120,000000,59.219,59.859,58.81,59.192,10531,0
+QMOM.US,D,20210121,000000,59.599,59.599,58.954,59.126,15268,0
+QMOM.US,D,20210122,000000,58.78,59.843,58.495,59.709,9691,0
+QMOM.US,D,20210125,000000,60.118,61.16,58.64,59.509,19143,0
+QMOM.US,D,20210126,000000,59.239,59.499,58.107,58.107,8178,0
+QMOM.US,D,20210127,000000,56.972,57.711,55.629,56.093,22394,0
+QMOM.US,D,20210128,000000,56.613,57.781,56.113,57.457,10328,0
+QMOM.US,D,20210129,000000,57.621,58.301,56.752,57.741,15219,0
+QMOM.US,D,20210201,000000,58.374,59.219,57.598,59.219,33889,0
+QMOM.US,D,20210202,000000,59.859,60.628,59.38,60.406,13117,0
+QMOM.US,D,20210203,000000,60.907,60.907,59.809,60.588,28304,0
+QMOM.US,D,20210204,000000,60.672,61.991,60.672,61.766,35359,0
+QMOM.US,D,20210205,000000,62.406,63.128,62.376,63.075,19927,0
+QMOM.US,D,20210208,000000,64.303,64.923,63.974,64.808,37236,0
+QMOM.US,D,20210209,000000,65.023,65.941,65.023,65.532,24612,0
+QMOM.US,D,20210210,000000,66.711,66.711,63.82,64.877,12021,0
+QMOM.US,D,20210211,000000,65.941,67.045,65.503,66.422,19427,0
+QMOM.US,D,20210212,000000,66.181,67.035,65.017,67.005,16022,0
+QMOM.US,D,20210216,000000,68.109,68.109,65.182,65.36,72169,0
+QMOM.US,D,20210217,000000,64.833,64.833,62.466,64.014,34803,0
+QMOM.US,D,20210218,000000,62.625,63.339,61.766,62.644,18112,0
+QMOM.US,D,20210219,000000,63.534,64.478,63.504,63.504,10410,0
+QMOM.US,D,20210222,000000,62.655,62.655,59.533,59.533,32033,0
+QMOM.US,D,20210223,000000,57.302,58.97,54.305,58.86,43849,0
+QMOM.US,D,20210224,000000,58.77,59.799,57.553,59.229,23603,0
+QMOM.US,D,20210225,000000,58.55,59.609,55.404,55.504,77874,0
+QMOM.US,D,20210226,000000,56.811,57.531,54.75,56.663,25956,0
+QMOM.US,D,20210301,000000,58.54,60.338,58.43,60.168,50350,0
+QMOM.US,D,20210302,000000,60.788,60.788,57.861,57.901,74858,0
+QMOM.US,D,20210303,000000,57.681,57.681,53.721,53.856,89152,0
+QMOM.US,D,20210304,000000,52.867,53.626,48.705,50.05,35314,0
+QMOM.US,D,20210305,000000,50.55,50.55,45.945,50.02,28352,0
+QMOM.US,D,20210308,000000,50.26,50.979,47.314,47.483,22528,0
+QMOM.US,D,20210309,000000,49.841,52.757,49.841,52.338,17630,0
+QMOM.US,D,20210310,000000,54.205,54.845,52.298,52.647,46119,0
+QMOM.US,D,20210311,000000,54.066,56.073,53.946,56.073,10740,0
+QMOM.US,D,20210312,000000,54.465,55.354,53.62,55.164,12793,0
+QMOM.US,D,20210315,000000,55.464,56.185,55.034,56.183,13785,0
+QMOM.US,D,20210316,000000,56.433,56.601,54.757,54.885,14011,0
+QMOM.US,D,20210317,000000,53.436,55.994,52.997,55.484,10453,0
+QMOM.US,D,20210318,000000,54.156,54.345,51.756,51.968,18626,0
+QMOM.US,D,20210319,000000,51.938,53.796,51.828,53.536,9629,0
+QMOM.US,D,20210322,000000,54.365,54.715,53.535,54.205,6765,0
+QMOM.US,D,20210323,000000,54.066,54.475,52.448,52.538,7577,0
+QMOM.US,D,20210324,000000,53.247,53.247,49.401,49.401,30629,0
+QMOM.US,D,20210325,000000,48.003,49.921,47.874,49.851,32504,0
+QMOM.US,D,20210326,000000,50.12,50.6,48.662,50.19,98011,0
+QMOM.US,D,20210329,000000,49.961,50.02,48.003,48.117,29723,0
+QMOM.US,D,20210330,000000,47.823,50.115,47.543,49.98,14631,0
+QMOM.US,D,20210331,000000,50.939,52.862,50.939,52.188,10416,0
+QMOM.US,D,20210401,000000,53.516,54.533,52.937,53.097,6140,0
+QMOM.US,D,20210405,000000,54.156,54.156,52.468,52.807,14829,0
+QMOM.US,D,20210406,000000,52.937,54.385,52.937,53.626,17122,0
+QMOM.US,D,20210407,000000,53.576,53.606,52.218,52.218,12110,0
+QMOM.US,D,20210408,000000,52.937,54.036,52.937,53.936,12416,0
+QMOM.US,D,20210409,000000,53.516,53.656,53.257,53.636,7346,0
+QMOM.US,D,20210412,000000,53.526,53.526,52.378,53.271,11523,0
+QMOM.US,D,20210413,000000,53.666,55.063,53.556,55.063,6343,0
+QMOM.US,D,20210414,000000,55.764,56.003,54.054,54.054,10346,0
+QMOM.US,D,20210415,000000,54.575,54.865,53.834,54.435,7141,0
+QMOM.US,D,20210416,000000,54.515,54.515,53.836,54.056,5433,0
+QMOM.US,D,20210419,000000,53.386,53.966,52.098,52.168,11212,0
+QMOM.US,D,20210420,000000,52.268,52.877,50.809,51.818,6812,0
+QMOM.US,D,20210421,000000,51.249,53.207,51.179,53.205,158810,0
+QMOM.US,D,20210422,000000,53.506,54.674,53.237,53.408,27358,0
+QMOM.US,D,20210423,000000,54.185,54.683,53.986,54.644,48556,0
+QMOM.US,D,20210426,000000,55.094,56.203,54.627,56.103,12256,0
+QMOM.US,D,20210427,000000,56.633,56.633,55.873,56.02,4534,0
+QMOM.US,D,20210428,000000,55.614,55.744,54.615,55.704,9912,0
+QMOM.US,D,20210429,000000,55.084,55.164,53.606,54.195,13583,0
+QMOM.US,D,20210430,000000,53.466,53.906,52.883,53.366,6179,0
+QMOM.US,D,20210503,000000,53.516,53.516,51.399,51.748,11127,0
+QMOM.US,D,20210504,000000,50.899,50.899,48.923,49.369,16763,0
+QMOM.US,D,20210505,000000,49.631,49.661,48.5,48.5,3823,0
+QMOM.US,D,20210506,000000,47.943,48.003,46.25,47.117,24963,0
+QMOM.US,D,20210507,000000,48.133,48.902,47.993,48.218,9411,0
+QMOM.US,D,20210510,000000,47.693,47.693,44.946,44.946,18957,0
+QMOM.US,D,20210511,000000,42.859,46.445,42.859,45.845,19685,0
+QMOM.US,D,20210512,000000,45.196,45.206,44.018,44.108,7034,0
+QMOM.US,D,20210513,000000,44.927,45.446,43.383,43.408,7894,0
+QMOM.US,D,20210514,000000,44.517,45.612,44.117,45.612,9837,0
+QMOM.US,D,20210517,000000,45.176,45.416,44.497,45.282,9356,0
+QMOM.US,D,20210518,000000,45.516,46.567,45.446,45.945,5271,0
+QMOM.US,D,20210519,000000,44.247,45.556,44.167,45.496,5920,0
+QMOM.US,D,20210520,000000,46.864,47.233,46.774,47.195,1649,0
+QMOM.US,D,20210521,000000,47.713,47.713,46.931,46.931,2499,0
+QMOM.US,D,20210524,000000,47.793,47.963,47.463,47.745,4853,0
+QMOM.US,D,20210525,000000,47.953,48.233,47.803,47.915,4850,0
+QMOM.US,D,20210526,000000,48.332,49.251,48.332,49.251,2703,0
+QMOM.US,D,20210527,000000,49.721,50.228,49.721,50.228,1864,0
+QMOM.US,D,20210528,000000,50.02,50.15,50.01,50.15,3031,0
+QMOM.US,D,20210601,000000,50.49,50.49,49.841,50.06,5306,0
+QMOM.US,D,20210602,000000,49.51,49.651,49.491,49.491,7708,0
+QMOM.US,D,20210603,000000,48.892,49.241,48.892,49.043,3741,0
+QMOM.US,D,20210604,000000,49.042,49.237,48.972,49.237,2126,0
+QMOM.US,D,20210607,000000,49.241,49.831,49.241,49.671,8447,0
+QMOM.US,D,20210608,000000,50.25,50.33,49.661,50.204,33397,0
+QMOM.US,D,20210609,000000,50.44,50.44,49.724,49.724,5376,0
+QMOM.US,D,20210610,000000,49.831,49.831,49.052,49.178,3892,0
+QMOM.US,D,20210611,000000,49.651,49.946,49.581,49.946,12857,0
+QMOM.US,D,20210614,000000,50.18,50.19,49.756,49.883,5586,0
+QMOM.US,D,20210615,000000,49.631,49.821,49.411,49.792,43725,0
+QMOM.US,D,20210616,000000,49.411,49.681,49.012,49.681,15949,0
+QMOM.US,D,20210617,000000,49.231,49.231,48.248,48.622,6082,0
+QMOM.US,D,20210618,000000,48.442,48.442,47.613,47.902,6798,0
+QMOM.US,D,20210621,000000,48.023,48.912,48.023,48.856,6406,0
+QMOM.US,D,20210622,000000,48.602,49.338,48.602,49.276,4885,0
+QMOM.US,D,20210623,000000,49.661,49.921,49.591,49.811,4487,0
+QMOM.US,D,20210624,000000,50.15,50.56,50.02,50.344,3154,0
+QMOM.US,D,20210625,000000,50.64,50.818,50.451,50.451,4169,0
+QMOM.US,D,20210628,000000,50.889,50.909,50.49,50.909,2948,0
+QMOM.US,D,20210629,000000,50.881,51.079,50.722,50.722,3644,0
+QMOM.US,D,20210630,000000,50.7,51.339,50.7,51.297,5736,0
+QMOM.US,D,20210701,000000,51.469,51.649,50.959,51.199,10368,0
+QMOM.US,D,20210702,000000,51.039,51.039,50.854,51.038,12255,0
+QMOM.US,D,20210706,000000,51.009,51.009,49.851,50.147,3574,0
+QMOM.US,D,20210707,000000,49.871,49.871,49.526,49.526,2430,0
+QMOM.US,D,20210708,000000,48.213,49.211,48.213,48.747,3257,0
+QMOM.US,D,20210709,000000,49.321,50.08,49.321,50.039,2409,0
+QMOM.US,D,20210712,000000,50.04,50.179,49.921,50.179,3242,0
+QMOM.US,D,20210713,000000,49.811,49.811,49.102,49.102,4983,0
+QMOM.US,D,20210714,000000,49.671,49.671,48.263,48.263,4077,0
+QMOM.US,D,20210715,000000,47.708,48.002,47.014,47.463,4891,0
+QMOM.US,D,20210716,000000,47.943,47.943,46.923,46.923,2000,0
+QMOM.US,D,20210719,000000,45.955,46.605,45.805,45.925,15965,0
+QMOM.US,D,20210720,000000,46.295,48.013,46.295,47.813,8800,0
+QMOM.US,D,20210721,000000,48.759,48.957,48.722,48.825,2817,0
+QMOM.US,D,20210722,000000,48.444,48.482,48.288,48.288,2628,0
+QMOM.US,D,20210723,000000,48.682,48.682,48.193,48.334,3420,0
+QMOM.US,D,20210726,000000,48.322,48.729,48.322,48.729,7305,0
+QMOM.US,D,20210727,000000,48.113,48.113,47.503,48.072,2209,0
+QMOM.US,D,20210728,000000,48.233,48.622,48.161,48.233,3599,0
+QMOM.US,D,20210729,000000,48.682,49.311,48.682,48.837,2752,0
+QMOM.US,D,20210730,000000,49.042,49.441,48.612,48.729,4474,0
+QMOM.US,D,20210802,000000,49.241,49.261,48.634,48.634,6222,0
+QMOM.US,D,20210803,000000,49.002,49.018,48.557,49.018,41775,0
+QMOM.US,D,20210804,000000,49.092,49.221,48.751,48.751,9385,0
+QMOM.US,D,20210805,000000,48.742,50.21,48.742,50.21,33884,0
+QMOM.US,D,20210806,000000,49.891,50.045,49.711,49.801,6930,0
+QMOM.US,D,20210809,000000,49.799,50.09,49.676,49.737,10436,0
+QMOM.US,D,20210810,000000,49.851,50.12,49.741,49.741,7747,0
+QMOM.US,D,20210811,000000,50.01,50.39,49.7,50.18,8517,0
+QMOM.US,D,20210812,000000,50.26,50.41,49.871,50.133,11069,0
+QMOM.US,D,20210813,000000,49.98,50.092,49.806,49.856,7309,0
+QMOM.US,D,20210816,000000,49.331,49.761,49.331,49.548,5298,0
+QMOM.US,D,20210817,000000,48.907,49.012,47.983,48.245,2365,0
+QMOM.US,D,20210818,000000,48.702,48.852,48.003,48.003,2899,0
+QMOM.US,D,20210819,000000,47.953,47.953,47.324,47.348,3855,0
+QMOM.US,D,20210820,000000,47.493,48.113,47.444,48.003,18532,0
+QMOM.US,D,20210823,000000,49.081,49.081,48.992,49.069,3522,0
+QMOM.US,D,20210824,000000,49.611,50.056,49.611,50.056,2127,0
+QMOM.US,D,20210825,000000,50.42,50.68,50.29,50.65,5183,0
+QMOM.US,D,20210826,000000,50,50.13,49.771,49.802,4852,0
+QMOM.US,D,20210827,000000,50.47,51.479,50.47,51.329,10461,0
+QMOM.US,D,20210830,000000,51.678,51.998,50.939,50.939,9644,0
+QMOM.US,D,20210831,000000,50.809,50.825,50.44,50.703,1556,0
+QMOM.US,D,20210901,000000,50.72,51.129,50.549,50.953,5324,0
+QMOM.US,D,20210902,000000,51.319,51.519,50.979,51.459,18271,0
+QMOM.US,D,20210903,000000,51.309,51.488,51.309,51.488,1898,0
+QMOM.US,D,20210907,000000,51.629,51.708,51.489,51.58,8525,0
+QMOM.US,D,20210908,000000,51.129,51.199,50.964,50.964,3976,0
+QMOM.US,D,20210909,000000,51.615,51.615,51.615,51.615,314,0
+QMOM.US,D,20210910,000000,51.908,51.908,51.289,51.298,2219,0
+QMOM.US,D,20210913,000000,51.179,51.261,50.939,51.132,2482,0
+QMOM.US,D,20210914,000000,51.129,51.479,50.857,50.857,4445,0
+QMOM.US,D,20210915,000000,51.009,51.733,51.009,51.733,9103,0
+QMOM.US,D,20210916,000000,51.738,52.298,51.732,52.137,4167,0
+QMOM.US,D,20210917,000000,52.388,52.388,51.838,52.058,4527,0
+QMOM.US,D,20210920,000000,50.5,50.58,49.391,50.076,10699,0
+QMOM.US,D,20210921,000000,50.23,50.39,49.891,50.25,3802,0
+QMOM.US,D,20210922,000000,50.52,51.269,50.52,51.225,3358,0
+QMOM.US,D,20210923,000000,52.108,52.527,52.108,52.527,4447,0
+QMOM.US,D,20210924,000000,52.079,52.258,52.048,52.238,3505,0
+QMOM.US,D,20210927,000000,51.918,52.328,51.918,52.213,7246,0
+QMOM.US,D,20210928,000000,51.579,51.579,50.651,50.651,5273,0
+QMOM.US,D,20210929,000000,50.849,50.849,50.073,50.073,2703,0
+QMOM.US,D,20210930,000000,50.31,50.31,49.218,49.218,4090,0
+QMOM.US,D,20211001,000000,48.884,50,48.725,49.858,4973,0
+QMOM.US,D,20211004,000000,49.521,49.642,49.012,49.012,3571,0
+QMOM.US,D,20211005,000000,49.891,49.971,49.771,49.786,2535,0
+QMOM.US,D,20211006,000000,49.441,49.491,48.842,49.471,4806,0
+QMOM.US,D,20211007,000000,50.07,50.37,50.07,50.155,3750,0
+QMOM.US,D,20211008,000000,50.01,50.01,49.286,49.286,2225,0
+QMOM.US,D,20211011,000000,49.561,49.561,48.845,48.845,3123,0
+QMOM.US,D,20211012,000000,49.102,49.401,49.012,49.182,2508,0
+QMOM.US,D,20211013,000000,49.461,49.532,49.351,49.532,887,0
+QMOM.US,D,20211014,000000,50.19,50.297,50.19,50.297,2351,0
+QMOM.US,D,20211015,000000,50.74,50.809,50.34,50.34,5018,0
+QMOM.US,D,20211018,000000,50.59,51.047,50.579,51.047,1724,0
+QMOM.US,D,20211019,000000,51.379,51.549,51.268,51.268,2333,0
+QMOM.US,D,20211020,000000,51.773,51.773,51.579,51.614,4006,0
+QMOM.US,D,20211021,000000,52.038,52.229,52.038,52.168,4334,0
+QMOM.US,D,20211022,000000,52.278,52.488,52.278,52.488,2549,0
+QMOM.US,D,20211025,000000,52.807,53.032,52.622,53.017,3430,0
+QMOM.US,D,20211026,000000,53.034,53.486,52.557,52.837,7337,0
+QMOM.US,D,20211027,000000,52.268,52.268,51.266,51.266,2766,0
+QMOM.US,D,20211028,000000,52.098,52.138,52.098,52.138,2209,0
+QMOM.US,D,20211029,000000,52.118,52.478,52.118,52.4,1435,0
+QMOM.US,D,20211101,000000,52.847,53.456,52.847,53.426,5662,0
+QMOM.US,D,20211102,000000,53.446,53.466,53.237,53.466,2111,0
+QMOM.US,D,20211103,000000,54.445,54.935,54.445,54.82,3057,0
+QMOM.US,D,20211104,000000,55.164,55.164,54.741,54.765,8197,0
+QMOM.US,D,20211105,000000,55.814,55.814,55.137,55.394,3716,0
+QMOM.US,D,20211108,000000,55.684,55.933,55.604,55.63,3151,0
+QMOM.US,D,20211109,000000,55.714,55.943,55.564,55.943,2601,0
+QMOM.US,D,20211110,000000,55.436,55.439,54.355,54.355,2710,0
+QMOM.US,D,20211111,000000,55.494,55.519,55.323,55.323,3816,0
+QMOM.US,D,20211112,000000,55.464,55.853,55.334,55.853,3762,0
+QMOM.US,D,20211115,000000,55.653,55.784,55.491,55.491,2571,0
+QMOM.US,D,20211116,000000,55.933,55.964,55.906,55.964,1821,0
+QMOM.US,D,20211117,000000,55.214,55.394,55.014,55.249,3072,0
+QMOM.US,D,20211118,000000,55.434,55.674,54.915,55.456,2033,0
+QMOM.US,D,20211119,000000,55.434,55.514,55.064,55.064,1708,0
+QMOM.US,D,20211122,000000,55.604,55.684,54.498,54.498,2508,0
+QMOM.US,D,20211123,000000,53.926,54.571,53.631,54.321,4914,0
+QMOM.US,D,20211124,000000,53.816,54.136,53.317,54.064,23008,0
+QMOM.US,D,20211126,000000,52.617,52.787,51.808,52.519,20420,0
+QMOM.US,D,20211129,000000,53.796,53.846,52.418,52.702,15650,0
+QMOM.US,D,20211130,000000,52.098,52.298,50.54,50.805,24681,0
+QMOM.US,D,20211201,000000,51.838,51.838,49.062,49.062,20834,0
+QMOM.US,D,20211202,000000,48.972,50.57,48.972,50.383,28848,0
+QMOM.US,D,20211203,000000,50.56,50.56,48.41,48.719,11765,0
+QMOM.US,D,20211206,000000,49.851,49.875,49.419,49.419,2033,0
+QMOM.US,D,20211207,000000,51.196,51.519,51.109,51.229,9167,0
+QMOM.US,D,20211208,000000,51.329,51.579,51.253,51.417,2610,0
+QMOM.US,D,20211209,000000,50.67,51.279,50.37,50.37,7608,0
+QMOM.US,D,20211210,000000,50.12,50.555,50.12,50.555,3280,0
+QMOM.US,D,20211213,000000,50.72,50.72,49.281,49.281,4736,0
+QMOM.US,D,20211214,000000,48.452,49.002,48.442,48.607,9991,0
+QMOM.US,D,20211215,000000,48.522,49.174,47.928,49.174,3854,0
+QMOM.US,D,20211216,000000,49.679,49.679,48.312,48.312,855,0
+QMOM.US,D,20211217,000000,47.953,48.452,47.953,48.255,1638,0
+QMOM.US,D,20211220,000000,47.079,47.079,46.305,46.975,5962,0
+QMOM.US,D,20211221,000000,47.946,49.102,47.946,49.102,3403,0
+QMOM.US,D,20211222,000000,48.912,49.779,48.902,49.779,4419,0
+QMOM.US,D,20211223,000000,49.701,49.781,49.681,49.761,13113,0
+QMOM.US,D,20211227,000000,49.941,51.009,49.851,50.879,8935,0
+QMOM.US,D,20211228,000000,50.849,50.849,50.35,50.412,20173,0
+QMOM.US,D,20211229,000000,50.46,50.46,50.309,50.389,5217,0
+QMOM.US,D,20211230,000000,50.4706,50.69,50,50.25,24953,0
+QMOM.US,D,20211231,000000,50.09,50.2,50.09,50.1761,1058,0
+QMOM.US,D,20220103,000000,50.2699,50.62,49.814,49.978,15287,0
+QMOM.US,D,20220104,000000,50.43,50.6704,50.3,50.6704,3348,0
+QMOM.US,D,20220105,000000,50.43,50.5597,48.69,48.7316,6667,0
+QMOM.US,D,20220106,000000,49,49.75,48.9985,49.75,4997,0
+QMOM.US,D,20220107,000000,49.1485,49.38,48.8841,48.98,2902,0
+QMOM.US,D,20220110,000000,48.14,48.89,47.46,48.89,7074,0
+QMOM.US,D,20220111,000000,48.44,49.8601,48.44,49.8498,5174,0
+QMOM.US,D,20220112,000000,50.41,50.42,49.668,50.0486,11330,0
+QMOM.US,D,20220113,000000,49.77,49.88,48.904,48.904,3197,0
+QMOM.US,D,20220114,000000,48.81,49.1999,48.2299,49.0242,13760,0
+QMOM.US,D,20220118,000000,48.99,48.99,47.752,47.752,2417,0
+QMOM.US,D,20220119,000000,47.29,47.39,46.8952,46.8952,3022,0
+QMOM.US,D,20220120,000000,47.185,47.66,45.9158,45.9158,1753,0
+QMOM.US,D,20220121,000000,45.23,45.9172,44.56,44.78,11663,0
+QMOM.US,D,20220124,000000,43.06,45.6088,42.635,45.6088,14948,0
+QMOM.US,D,20220125,000000,44.34,45.61,44.34,45.3638,5617,0
+QMOM.US,D,20220126,000000,46.58,46.62,44.5,44.8361,5264,0
+QMOM.US,D,20220127,000000,45.89,45.89,44.45,44.6574,6056,0
+QMOM.US,D,20220128,000000,44.642,45.2965,44.642,45.2965,3246,0
+QMOM.US,D,20220131,000000,45.29,46.9459,45.29,46.9459,7174,0
+QMOM.US,D,20220201,000000,46.75,47.926,46.55,47.926,16672,0
+QMOM.US,D,20220202,000000,47.39,47.94,47.18,47.9255,4404,0
+QMOM.US,D,20220203,000000,47.5107,47.595,47.15,47.15,2133,0
+QMOM.US,D,20220204,000000,47.38,47.746,46.96,47.5228,4960,0
+QMOM.US,D,20220207,000000,47.45,48.02,47.2891,47.2891,13944,0
+QMOM.US,D,20220208,000000,47.2,47.75,47.2,47.6685,2419,0
+QMOM.US,D,20220209,000000,48.65,48.98,48.65,48.9043,1046,0
+QMOM.US,D,20220210,000000,49.02,49.1297,48.6528,48.6528,999,0
+QMOM.US,D,20220211,000000,47.995,47.995,47.71,47.933,938,0
+QMOM.US,D,20220214,000000,47.72,48.02,47.3102,47.3102,2495,0
+QMOM.US,D,20220215,000000,47.8,48.46,47.8,48.46,2536,0
+QMOM.US,D,20220216,000000,48.48,48.79,48.3181,48.66,3567,0
+QMOM.US,D,20220217,000000,47.72,47.865,46.9883,46.9883,2228,0
+QMOM.US,D,20220218,000000,47.07,47.471,46.8186,46.8186,1752,0
+QMOM.US,D,20220222,000000,46.74,47.1,45.59,45.8493,5502,0
+QMOM.US,D,20220223,000000,46.45,46.45,45.23,45.24,5595,0
+QMOM.US,D,20220224,000000,44,45.94,44,45.94,6433,0
+QMOM.US,D,20220225,000000,46.16,47.1793,46.16,47.1793,12160,0
+QMOM.US,D,20220228,000000,47.34,47.4588,46.8503,47.4588,1279,0
+QMOM.US,D,20220301,000000,47.2124,47.22,46.7893,46.9016,2217,0
+QMOM.US,D,20220302,000000,48.44,48.4401,48.44,48.44,1505,0
+QMOM.US,D,20220303,000000,48.4,48.4,48.05,48.0956,1326,0
+QMOM.US,D,20220304,000000,47.9,48.1039,47.74,48.1039,1404,0
+QMOM.US,D,20220307,000000,48.01,48.01,46.4583,46.4583,2314,0
+QMOM.US,D,20220308,000000,46.84,46.84,46.2226,46.2226,7387,0
+QMOM.US,D,20220309,000000,46.78,47.44,46.78,47.44,2653,0
+QMOM.US,D,20220310,000000,46.9,47.5,46.88,47.3,2627,0
+QMOM.US,D,20220311,000000,47.39,47.39,46.9754,46.9754,2313,0
+QMOM.US,D,20220314,000000,46.5,46.51,46.3664,46.3664,793,0
+QMOM.US,D,20220315,000000,46.5599,47.0211,46.52,47.0211,6386,0
+QMOM.US,D,20220316,000000,47.8799,47.9549,47.5199,47.9298,5374,0
+QMOM.US,D,20220317,000000,48.165,48.9738,48.08,48.9738,4690,0
+QMOM.US,D,20220318,000000,48.9,49.368,48.68,49.368,2920,0
+QMOM.US,D,20220321,000000,49.75,49.75,49.4497,49.4497,1286,0
+QMOM.US,D,20220322,000000,49.8333,49.8499,49.5014,49.8499,5492,0
+QMOM.US,D,20220323,000000,49.92,49.92,49.3663,49.3663,9076,0
+QMOM.US,D,20220324,000000,49.62,49.9106,49.4586,49.9106,4180,0
+QMOM.US,D,20220325,000000,50,50.3,49.84,50.2982,5143,0
+QMOM.US,D,20220328,000000,49.7,49.853,49.45,49.853,3486,0
+QMOM.US,D,20220329,000000,50.339,50.65,50.12,50.612,5627,0
+QMOM.US,D,20220330,000000,50.37,50.4,49.91,49.9857,2909,0
+QMOM.US,D,20220331,000000,50.14,50.14,49.325,49.41,2592,0
+QMOM.US,D,20220401,000000,49.61,49.61,49.31,49.4743,1810,0
+QMOM.US,D,20220404,000000,49.5,49.5805,49.3592,49.4413,2832,0
+QMOM.US,D,20220405,000000,49.59,49.59,48.6411,48.6411,2049,0
+QMOM.US,D,20220406,000000,48.18,48.4,48.12,48.12,3471,0
+QMOM.US,D,20220407,000000,48.105,48.72,47.8798,48.5751,3552,0
+QMOM.US,D,20220408,000000,48.7726,49.26,48.7726,49.0741,5468,0
+QMOM.US,D,20220411,000000,48.75,48.94,48.28,48.28,5013,0
+QMOM.US,D,20220412,000000,48.7458,48.7458,48.41,48.5093,1709,0
+QMOM.US,D,20220413,000000,48.8156,49.4899,48.8156,49.4899,13814,0
+QMOM.US,D,20220414,000000,49.5,49.5,49.1589,49.1589,6435,0
+QMOM.US,D,20220418,000000,49.3765,49.7,49.08,49.4232,11657,0
+QMOM.US,D,20220419,000000,49.93,50.1,49.9099,50.0752,26948,0
+QMOM.US,D,20220420,000000,50.36,50.87,50.36,50.87,8219,0
+QMOM.US,D,20220421,000000,51.1189,51.1189,49.3,49.3775,31208,0
+QMOM.US,D,20220422,000000,48.87,48.87,47.55,47.55,18463,0
+QMOM.US,D,20220425,000000,46.9,47.895,46.695,47.805,4318,0
+QMOM.US,D,20220426,000000,47.94,47.98,46.89,46.92,2801,0
+QMOM.US,D,20220427,000000,47.3,47.3,46.925,46.9593,5479,0
+QMOM.US,D,20220428,000000,47.335,48.18,46.68,47.988,7022,0
+QMOM.US,D,20220429,000000,48.18,48.18,46.552,46.552,919,0
+QMOM.US,D,20220502,000000,46.37,46.88,46.37,46.88,5236,0
+QMOM.US,D,20220503,000000,47.94,48.0301,47.7708,47.8868,2051,0
+QMOM.US,D,20220504,000000,48.29,49.35,47.7694,49.307,19043,0
+QMOM.US,D,20220505,000000,49.196,49.196,47.7884,47.7884,2551,0
+QMOM.US,D,20220506,000000,47.65,47.7561,47.17,47.7561,8940,0
+QMOM.US,D,20220509,000000,46.66,46.66,45.24,45.45,6362,0
+QMOM.US,D,20220510,000000,46.12,46.24,44.88,45.5408,4354,0
+QMOM.US,D,20220511,000000,45.59,46.71,45.0817,45.0817,2389,0
+QMOM.US,D,20220512,000000,45.01,45.1046,44.4597,45.1046,5007,0
+QMOM.US,D,20220513,000000,46.54,46.8,46.23,46.34,3846,0
+QMOM.US,D,20220516,000000,46.41,46.78,46.4,46.5197,4696,0
+QMOM.US,D,20220517,000000,47.24,47.5578,47.21,47.5284,4300,0
+QMOM.US,D,20220518,000000,46.76,46.76,45.33,45.3453,4770,0
+QMOM.US,D,20220519,000000,45.33,45.81,45,45.578,3956,0
+QMOM.US,D,20220520,000000,44.94,45.4237,44.94,45.4237,792,0
+QMOM.US,D,20220523,000000,46,46.58,46,46.3337,15061,0
+QMOM.US,D,20220524,000000,45.41,46.0731,45.4058,46.0731,1279,0
+QMOM.US,D,20220525,000000,46.345,47.4,46.345,47.0253,23586,0
+QMOM.US,D,20220526,000000,47.59,48.09,47.55,48.01,6331,0
+QMOM.US,D,20220527,000000,48.14,49.0261,48.14,49.0261,5617,0
+QMOM.US,D,20220531,000000,49.0982,49.2002,48.283,48.283,2196,0
+QMOM.US,D,20220601,000000,48.36,48.71,47.76,48.465,17837,0
+QMOM.US,D,20220602,000000,48.42,48.99,48.3413,48.9138,7130,0
+QMOM.US,D,20220603,000000,48.73,48.9705,48.64,48.9705,1504,0
+QMOM.US,D,20220606,000000,49.19,49.19,48.95,49.1033,5081,0
+QMOM.US,D,20220607,000000,49.358,50.3,49.358,50.3,91535,0
+QMOM.US,D,20220608,000000,49.89,49.89,49.3461,49.4719,2831,0
+QMOM.US,D,20220609,000000,49.2099,49.2099,48.3546,48.3546,1934,0
+QMOM.US,D,20220610,000000,47.47,47.9,47.04,47.5098,118593,0
+QMOM.US,D,20220613,000000,45.76,46.01,44.76,45.09,16244,0
+QMOM.US,D,20220614,000000,45.37,45.65,44.425,45.14,8716,0
+QMOM.US,D,20220615,000000,45.5474,45.5474,45.1,45.1046,3877,0
+QMOM.US,D,20220616,000000,43.8,43.82,43.0801,43.45,45153,0
+QMOM.US,D,20220617,000000,43.1819,43.45,41.91,42.1649,9692,0
+QMOM.US,D,20220621,000000,43.15,43.87,43.15,43.7172,19391,0
+QMOM.US,D,20220622,000000,42.68,42.99,42.4212,42.7,16483,0
+QMOM.US,D,20220623,000000,42.83,42.83,41.79,42.088,5040,0
+QMOM.US,D,20220624,000000,42.85,43.26,42.85,43.22,4402,0
+QMOM.US,D,20220627,000000,43.8234,44.36,43.8234,44.2553,5717,0
+QMOM.US,D,20220628,000000,45.04,45.12,43.81,44.1402,9663,0
+QMOM.US,D,20220629,000000,44.085,44.085,43.36,43.5239,7715,0
+QMOM.US,D,20220630,000000,43.15,43.15,42.5048,42.5048,6424,0
+QMOM.US,D,20220701,000000,42.55,42.93,42.05,42.93,3989,0
+QMOM.US,D,20220705,000000,41.62,41.815,41.17,41.815,5713,0
+QMOM.US,D,20220706,000000,41.46,41.9,40.9782,41.6269,7928,0
+QMOM.US,D,20220707,000000,42.53,43.1184,42.53,42.9719,2316,0
+QMOM.US,D,20220708,000000,42.94,43.24,42.9,43.1484,4667,0
+QMOM.US,D,20220711,000000,42.6712,42.94,42.64,42.84,2523,0
+QMOM.US,D,20220712,000000,42.435,42.5399,41.95,42.1756,5607,0
+QMOM.US,D,20220713,000000,42.89,42.9,42.5388,42.5388,3774,0
+QMOM.US,D,20220714,000000,41.29,42.1,41.29,42.0678,2642,0
+QMOM.US,D,20220715,000000,42.5197,42.5631,42.4053,42.5631,4813,0
+QMOM.US,D,20220718,000000,43.4316,43.45,42.76,42.8707,3392,0
+QMOM.US,D,20220719,000000,43.3,43.8499,43.3,43.8499,4305,0
+QMOM.US,D,20220720,000000,43.52,44.1544,43.52,44.1544,38499,0
+QMOM.US,D,20220721,000000,43.54,43.8316,43.263,43.8316,5689,0
+QMOM.US,D,20220722,000000,44,44.135,43.3,43.4761,4501,0
+QMOM.US,D,20220725,000000,44.37,44.6883,44.37,44.6883,6274,0
+QMOM.US,D,20220726,000000,44.37,44.47,44.29,44.4421,2369,0
+QMOM.US,D,20220727,000000,44.313,45.3577,44.24,45.3577,6691,0
+QMOM.US,D,20220728,000000,45.83,45.835,45.66,45.7808,1818,0
+QMOM.US,D,20220729,000000,46.15,46.56,46.13,46.545,4325,0
+QMOM.US,D,20220801,000000,45.8719,46.39,45.79,46.147,14905,0
+QMOM.US,D,20220802,000000,45.91,46.42,45.84,46.227,4847,0
+QMOM.US,D,20220803,000000,46.4051,46.41,45.57,45.9285,105577,0
+QMOM.US,D,20220804,000000,45.275,45.3669,44.9088,44.915,5804,0
+QMOM.US,D,20220805,000000,44.95,45.675,44.9436,45.6289,4829,0
+QMOM.US,D,20220808,000000,45.915,45.96,45.7601,45.87,3173,0
+QMOM.US,D,20220809,000000,46.41,46.66,46.36,46.3696,2607,0
+QMOM.US,D,20220810,000000,46.7212,47,46.4,46.9213,7196,0
+QMOM.US,D,20220811,000000,47.7,47.89,47.6,47.7981,45885,0
+QMOM.US,D,20220812,000000,47.79,48.32,47.75,48.2962,46520,0
+QMOM.US,D,20220815,000000,47.3599,48.15,47.3599,48.1302,4751,0
+QMOM.US,D,20220816,000000,48.34,48.55,48.31,48.3326,3245,0
+QMOM.US,D,20220817,000000,48.35,48.35,48,48.1962,10843,0
+QMOM.US,D,20220818,000000,48.41,49.26,48.41,49.26,9524,0
+QMOM.US,D,20220819,000000,49.2,49.2,48.81,48.988,8526,0
+QMOM.US,D,20220822,000000,48.45,48.96,48.45,48.8107,62142,0
+QMOM.US,D,20220823,000000,49.6067,49.8355,49.38,49.58,8670,0
+QMOM.US,D,20220824,000000,49.7289,50.1599,49.5485,49.935,8792,0
+QMOM.US,D,20220825,000000,50.27,50.35,50.0221,50.303,7083,0
+QMOM.US,D,20220826,000000,50.3,50.3,49.4206,49.4206,6426,0
+QMOM.US,D,20220829,000000,49.54,50.1135,49.54,49.6337,53458,0
+QMOM.US,D,20220830,000000,49.3,49.41,47.64,47.8991,10018,0
+QMOM.US,D,20220831,000000,47.6279,48.32,47.49,47.925,3265,0
+QMOM.US,D,20220901,000000,46.87,47.3,46.87,47.1048,61648,0
+QMOM.US,D,20220902,000000,47.71,48.29,47.5699,47.7829,5059,0
+QMOM.US,D,20220906,000000,47.67,47.67,47.18,47.18,6040,0
+QMOM.US,D,20220907,000000,46.85,47.75,46.85,47.5825,10144,0
+QMOM.US,D,20220908,000000,47.58,47.85,47.42,47.79,21066,0
+QMOM.US,D,20220909,000000,48.2601,48.72,48.2601,48.62,21860,0
+QMOM.US,D,20220912,000000,48.67,49.14,48.67,48.8823,12158,0
+QMOM.US,D,20220913,000000,48.57,48.57,47.6213,47.6213,5808,0
+QMOM.US,D,20220914,000000,48.16,48.84,48.16,48.4352,3508,0
+QMOM.US,D,20220915,000000,47.8,48.08,47.6538,47.6538,1479,0
+QMOM.US,D,20220916,000000,46.85,46.85,45.92,46.4566,5489,0
+QMOM.US,D,20220919,000000,45.4,46.867,45.4,46.867,1618,0
+QMOM.US,D,20220920,000000,46.27,46.75,46.194,46.6463,5313,0
+QMOM.US,D,20220921,000000,46.71,46.7199,45.647,45.647,3757,0
+QMOM.US,D,20220922,000000,46.04,46.04,45.29,45.29,5251,0
+QMOM.US,D,20220923,000000,44.29,44.37,42.54,43.007,28303,0
+QMOM.US,D,20220926,000000,42.925,43.35,42.14,42.2568,24219,0
+QMOM.US,D,20220927,000000,43.17,43.55,42.6301,43.0189,9819,0
+QMOM.US,D,20220928,000000,43.1706,44.97,43.1706,44.8616,31566,0
+QMOM.US,D,20220929,000000,43.8278,44.2873,43.8,44.2873,21148,0
+QMOM.US,D,20220930,000000,43.9299,44.86,43.9299,44.173,9927,0
+QMOM.US,D,20221003,000000,44.96,46.165,44.96,45.9276,5837,0
+QMOM.US,D,20221004,000000,47.05,47.56,47.05,47.4842,75317,0
+QMOM.US,D,20221005,000000,47.26,48.26,47.01,48.05,16657,0
+QMOM.US,D,20221006,000000,47.75,48.3499,47.75,48.0201,8531,0
+QMOM.US,D,20221007,000000,47.3682,47.9,47.2339,47.2339,5690,0
+QMOM.US,D,20221010,000000,47.8,47.8,46.8889,47.0069,6252,0
+QMOM.US,D,20221011,000000,46.62,47.3875,46.33,46.8002,8382,0
+QMOM.US,D,20221012,000000,46.542,47.32,46.495,47.29,11247,0
+QMOM.US,D,20221013,000000,46.6666,48.51,46.6,48.4527,16740,0
+QMOM.US,D,20221014,000000,48.38,48.51,46.7474,46.7474,4894,0
+QMOM.US,D,20221017,000000,47.65,47.7,47.46,47.5615,8487,0
+QMOM.US,D,20221018,000000,48.75,48.75,47.87,48.1088,4608,0
+QMOM.US,D,20221019,000000,48.27,48.37,48.0028,48.3225,58142,0
+QMOM.US,D,20221020,000000,48.3214,48.95,47.925,48.1098,10372,0
+QMOM.US,D,20221021,000000,48.45,48.9623,48.1111,48.9623,3673,0
+QMOM.US,D,20221024,000000,49.1754,49.483,49.02,49.369,16798,0
+QMOM.US,D,20221025,000000,49.53,50.264,49.4304,50.23,13507,0
+QMOM.US,D,20221026,000000,50.6889,50.7799,50.185,50.498,15094,0
+QMOM.US,D,20221027,000000,50.57,51.21,50.51,50.5192,15033,0
+QMOM.US,D,20221028,000000,51.16,51.16,50.1801,50.9084,22784,0
+QMOM.US,D,20221031,000000,50.79,51.36,50.6601,51.1185,114052,0
+QMOM.US,D,20221101,000000,51.12,51.34,50.79,51.31,413671,0
+QMOM.US,D,20221102,000000,50.4399,51.36,49.94,49.94,20605,0
+QMOM.US,D,20221103,000000,49.6,50.74,49.6,50.45,59225,0
+QMOM.US,D,20221104,000000,51.36,51.43,50.105,50.836,43281,0
+QMOM.US,D,20221107,000000,50.915,51.5211,50.915,51.4093,14934,0
+QMOM.US,D,20221108,000000,51.58,51.58,50.92,51.33,10679,0
+QMOM.US,D,20221109,000000,50.6,50.7938,49.09,49.1289,29208,0
+QMOM.US,D,20221110,000000,49.9971,50.39,49.8,50.12,66503,0
+QMOM.US,D,20221111,000000,50.82,50.87,49.7,50.1889,23222,0
+QMOM.US,D,20221114,000000,50.29,51.0999,50.18,50.18,24779,0
+QMOM.US,D,20221115,000000,50.42,50.81,50.06,50.72,68045,0
+QMOM.US,D,20221116,000000,50.11,50.26,49.8133,49.8133,13303,0
+QMOM.US,D,20221117,000000,49.22,49.5952,48.95,49.5952,4907,0
+QMOM.US,D,20221118,000000,49.62,50.03,49.47,49.7915,13367,0
+QMOM.US,D,20221121,000000,49.0051,49.77,48.72,49.6199,9244,0
+QMOM.US,D,20221122,000000,50.28,50.83,50.2363,50.7526,13201,0
+QMOM.US,D,20221123,000000,50.656,50.74,50.39,50.4513,7989,0
+QMOM.US,D,20221125,000000,50.71,50.92,50.7043,50.7043,16903,0
+QMOM.US,D,20221128,000000,50.21,50.42,49.72,49.72,5624,0
+QMOM.US,D,20221129,000000,50.32,50.54,50.075,50.2024,5027,0
+QMOM.US,D,20221130,000000,50.36,50.78,49.82,50.6958,12920,0
+QMOM.US,D,20221201,000000,51.31,51.31,49.9701,50.0866,75706,0
+QMOM.US,D,20221202,000000,49.98,50.1882,49.8261,49.9666,79783,0
+QMOM.US,D,20221205,000000,49.85,49.85,48.1101,48.47,22702,0
+QMOM.US,D,20221206,000000,48.475,48.475,47.32,47.5918,120479,0
+QMOM.US,D,20221207,000000,47.55,47.845,47.41,47.5426,44498,0
+QMOM.US,D,20221208,000000,47.76,48.0499,47.0937,47.0937,8210,0
+QMOM.US,D,20221209,000000,47.2,47.2,46.34,46.46,5620,0
+QMOM.US,D,20221212,000000,46.79,47.44,46.77,47.39,11710,0
+QMOM.US,D,20221213,000000,48.51,48.51,47.445,47.59,11090,0
+QMOM.US,D,20221214,000000,47.73,47.825,47.2582,47.4725,14404,0
+QMOM.US,D,20221215,000000,47.0801,47.15,46.6572,47.0449,18107,0
+QMOM.US,D,20221216,000000,46.635,46.74,46.19,46.723,11554,0
+QMOM.US,D,20221219,000000,46.7001,46.7745,46.2808,46.435,25530,0
+QMOM.US,D,20221220,000000,46.29,47.22,46.29,46.9596,46706,0
+QMOM.US,D,20221221,000000,47.1703,47.68,47.1703,47.43,52833,0
+QMOM.US,D,20221222,000000,46.91,47,46.11,46.6909,8895,0
+QMOM.US,D,20221223,000000,46.87,47.6012,46.87,47.6012,17789,0
+QMOM.US,D,20221227,000000,47.6855,47.91,47.482,47.482,15165,0
+QMOM.US,D,20221228,000000,47.1204,47.19,46.01,46.13,32508,0
+QMOM.US,D,20221229,000000,45.54,45.91,45.54,45.6948,44680,0
+QMOM.US,D,20221230,000000,45.56,45.93,45.4961,45.93,18995,0
+QMOM.US,D,20230103,000000,45.73,45.73,43.8801,44.183,20509,0
+QMOM.US,D,20230104,000000,43.84,44.5299,43.84,44.18,33081,0
+QMOM.US,D,20230105,000000,44.23,44.66,44.23,44.56,43812,0
+QMOM.US,D,20230106,000000,45.8122,46,45.41,45.54,75180,0
+QMOM.US,D,20230109,000000,46.0535,46.22,45.17,45.18,21326,0
+QMOM.US,D,20230110,000000,45.39,45.39,44.8801,45.305,16801,0
+QMOM.US,D,20230111,000000,45.4783,45.4846,45.0898,45.2951,13028,0
+QMOM.US,D,20230112,000000,45.6697,46.25,45.6697,46.1473,8338,0
+QMOM.US,D,20230113,000000,46.1,46.49,45.7657,46.37,93907,0
+QMOM.US,D,20230117,000000,46.6,46.805,46.52,46.66,29455,0
+QMOM.US,D,20230118,000000,46.929,47.085,45.79,45.79,27187,0
+QMOM.US,D,20230119,000000,45.79,46.05,45.3601,45.8823,21929,0
+QMOM.US,D,20230120,000000,46.18,46.4274,46.17,46.3612,10007,0
+QMOM.US,D,20230123,000000,46.84,46.9159,46.4601,46.5917,55926,0
+QMOM.US,D,20230124,000000,46.4204,46.8505,46.18,46.8505,8772,0
+QMOM.US,D,20230125,000000,46.175,46.6752,46.175,46.6289,13705,0
+QMOM.US,D,20230126,000000,46.62,47.15,46.36,47.15,10959,0
+QMOM.US,D,20230127,000000,46.97,47.4499,46.65,46.7198,10882,0
+QMOM.US,D,20230130,000000,46.58,46.66,46.01,46.01,13795,0
+QMOM.US,D,20230131,000000,45.92,46.5087,45.92,46.5087,9398,0
+QMOM.US,D,20230201,000000,46.6,46.6,45.505,46.3132,18949,0
+QMOM.US,D,20230202,000000,46.37,46.37,45.24,45.55,107431,0
+QMOM.US,D,20230203,000000,45.55,46.2006,45.5,45.5057,381242,0
+QMOM.US,D,20230206,000000,45.6,45.6,45.09,45.2704,114817,0
+QMOM.US,D,20230207,000000,45.21,46.23,45.21,46.23,13043,0
+QMOM.US,D,20230208,000000,46.32,46.32,45.611,45.77,72632,0
+QMOM.US,D,20230209,000000,46.06,46.06,45.482,45.482,24507,0
+QMOM.US,D,20230210,000000,45.6,46.782,45.6,46.75,35336,0
+QMOM.US,D,20230213,000000,46.56,46.7,46.3409,46.594,10485,0
+QMOM.US,D,20230214,000000,46.502,47.09,46.502,47.03,15740,0
+QMOM.US,D,20230215,000000,46.305,46.6777,46.2385,46.6777,7156,0
+QMOM.US,D,20230216,000000,46.77,47.31,46.77,46.79,5363,0
+QMOM.US,D,20230217,000000,45.9999,46.18,45.8699,45.93,14980,0
+QMOM.US,D,20230221,000000,45.85,45.8839,45.182,45.23,6784,0
+QMOM.US,D,20230222,000000,45.14,45.49,44.975,45.1935,5254,0
+QMOM.US,D,20230223,000000,45.92,46.08,45.3051,45.86,14307,0
+QMOM.US,D,20230224,000000,45.51,45.98,45.34,45.8637,21501,0
+QMOM.US,D,20230227,000000,46.37,46.37,46.01,46.01,5671,0
+QMOM.US,D,20230228,000000,46.47,46.47,45.6154,45.6154,6858,0
+QMOM.US,D,20230301,000000,46.3893,46.74,46.3893,46.6659,18379,0
+QMOM.US,D,20230302,000000,46.55,46.93,46.4131,46.735,5833,0
+QMOM.US,D,20230303,000000,46.77,47.6561,46.6,47.4557,17548,0
+QMOM.US,D,20230306,000000,47.51,47.51,47.084,47.2353,12165,0
+QMOM.US,D,20230307,000000,47.33,47.33,46.46,46.6392,38837,0
+QMOM.US,D,20230308,000000,46.7226,46.765,46,46.3088,38205,0
+QMOM.US,D,20230309,000000,46.53,46.79,45.07,45.07,9792,0
+QMOM.US,D,20230310,000000,45.38,45.48,44,44.1986,18123,0
+QMOM.US,D,20230313,000000,43.56,44.1381,43.3751,43.4002,25390,0
+QMOM.US,D,20230314,000000,44.4675,44.61,43.4816,43.92,17005,0
+QMOM.US,D,20230315,000000,42.89,42.89,41.709,42.1909,21611,0
+QMOM.US,D,20230316,000000,42.09,43.1,41.779,43.0871,10634,0
+QMOM.US,D,20230317,000000,43.1,43.1,41.95,42.1222,12054,0
+QMOM.US,D,20230320,000000,42.5,43.274,42.49,43.1731,13254,0
+QMOM.US,D,20230321,000000,43.7,44.17,43.6401,43.845,17522,0
+QMOM.US,D,20230322,000000,43.8121,44.0704,43.0882,43.0882,9707,0
+QMOM.US,D,20230323,000000,43.57,43.7885,42.5,42.861,10965,0
+QMOM.US,D,20230324,000000,42.39,43.04,42.34,43.04,12798,0
+QMOM.US,D,20230327,000000,43.4783,43.9862,43.3168,43.6006,10495,0
+QMOM.US,D,20230328,000000,43.53,44.172,43.53,44.0344,18257,0
+QMOM.US,D,20230329,000000,44.19,44.53,44.19,44.5016,14931,0
+QMOM.US,D,20230330,000000,44.97,44.97,44.3201,44.5,4828,0
+QMOM.US,D,20230331,000000,44.81,45.0761,44.81,45.0761,9089,0
+QMOM.US,D,20230403,000000,45.9,45.9,45.3336,45.7135,11910,0
+QMOM.US,D,20230404,000000,45.89,45.89,44.2057,44.4472,17890,0
+QMOM.US,D,20230405,000000,44.64,44.6999,44.18,44.6999,28140,0
+QMOM.US,D,20230406,000000,44.7,44.7,44.337,44.337,9607,0
+QMOM.US,D,20230410,000000,44.44,45.03,44.44,45.0148,7536,0
+QMOM.US,D,20230411,000000,45.2699,45.45,45.14,45.2793,10425,0
+QMOM.US,D,20230412,000000,45.66,45.66,45.12,45.1533,14316,0
+QMOM.US,D,20230413,000000,45.3,45.63,45.0702,45.4505,10290,0
+QMOM.US,D,20230414,000000,45.55,45.6897,45.0072,45.3449,3618,0
+QMOM.US,D,20230417,000000,45.6,45.63,45.2801,45.4661,15498,0
+QMOM.US,D,20230418,000000,45.56,45.65,45.4172,45.6125,7943,0
+QMOM.US,D,20230419,000000,45.43,45.43,44.99,45.233,11680,0
+QMOM.US,D,20230420,000000,44.9458,45.04,44.8377,44.9375,4516,0
+QMOM.US,D,20230421,000000,44.96,44.96,44.6,44.7405,5096,0
+QMOM.US,D,20230424,000000,44.6,44.9751,44.6,44.9751,9081,0
+QMOM.US,D,20230425,000000,44.74,44.74,43.83,43.8912,11875,0
+QMOM.US,D,20230426,000000,43.82,43.8993,43.32,43.4308,22604,0
+QMOM.US,D,20230427,000000,43.2683,43.45,43.0817,43.349,4345,0
+QMOM.US,D,20230428,000000,43.12,43.78,43.12,43.7185,14632,0
+QMOM.US,D,20230501,000000,43.86,43.86,43.5397,43.5839,9640,0
+QMOM.US,D,20230502,000000,43.43,43.52,42.39,42.779,19535,0
+QMOM.US,D,20230503,000000,42.59,43.12,42.5732,42.6245,12782,0
+QMOM.US,D,20230504,000000,42.35,42.35,41.97,42.0649,13181,0
+QMOM.US,D,20230505,000000,42.8,43,42.66,42.8539,9190,0
+QMOM.US,D,20230508,000000,43.15,43.32,42.9018,42.9018,12693,0
+QMOM.US,D,20230509,000000,42.85,43.27,42.85,43.05,17114,0
+QMOM.US,D,20230510,000000,43.42,43.42,42.7554,43.1704,37733,0
+QMOM.US,D,20230511,000000,42.69,42.85,42.49,42.8314,65294,0
+QMOM.US,D,20230512,000000,43.15,43.4,42.9102,43.235,6273,0
+QMOM.US,D,20230515,000000,43.54,43.95,43.3524,43.8145,7815,0
+QMOM.US,D,20230516,000000,43.81,43.81,43.1747,43.1747,10660,0
+QMOM.US,D,20230517,000000,43.59,43.78,43.15,43.761,8372,0
+QMOM.US,D,20230518,000000,43.57,44.1665,43.57,44.1665,9549,0
+QMOM.US,D,20230519,000000,44.55,44.55,43.91,44.0466,8738,0
+QMOM.US,D,20230522,000000,44.3871,44.54,44.3126,44.3126,7712,0
+QMOM.US,D,20230523,000000,44.1299,44.4,43.855,43.9025,8498,0
+QMOM.US,D,20230524,000000,43.96,43.96,43.57,43.8455,13247,0
+QMOM.US,D,20230525,000000,43.64,44.0616,43.5585,44.0616,4295,0
+QMOM.US,D,20230526,000000,44.25,44.282,44.01,44.199,7334,0
+QMOM.US,D,20230530,000000,43.88,44.0797,43.7001,43.8812,10495,0
+QMOM.US,D,20230531,000000,43.45,43.45,43.07,43.15,8344,0
+QMOM.US,D,20230601,000000,43.564,43.8998,43.45,43.7533,111961,0
+QMOM.US,D,20230602,000000,44.28,44.7361,44.1001,44.7361,40133,0
+QMOM.US,D,20230605,000000,44.64,44.74,44.38,44.6698,9410,0
+QMOM.US,D,20230606,000000,44.8866,45.3031,44.8866,45.3031,11034,0
+QMOM.US,D,20230607,000000,45.54,45.54,45.11,45.2036,10791,0
+QMOM.US,D,20230608,000000,45.28,45.5734,45.1775,45.5734,11473,0
+QMOM.US,D,20230609,000000,45.586,45.77,45.425,45.477,13874,0
+QMOM.US,D,20230612,000000,45.38,45.91,45.38,45.8258,14952,0
+QMOM.US,D,20230613,000000,46.1,46.1247,45.955,46.0818,9975,0
+QMOM.US,D,20230614,000000,46.18,46.18,45.4023,45.5591,11223,0
+QMOM.US,D,20230615,000000,45.63,45.8787,45.5691,45.7139,9630,0
+QMOM.US,D,20230616,000000,45.91,45.98,45.405,45.4477,73273,0
+QMOM.US,D,20230620,000000,45.235,45.47,45.235,45.3,3275,0
+QMOM.US,D,20230621,000000,45.2595,45.65,45.2595,45.63,4062,0
+QMOM.US,D,20230622,000000,45.26,45.6199,45.26,45.4627,5579,0
+QMOM.US,D,20230623,000000,44.95,45.2695,44.9295,44.9295,2581,0
+QMOM.US,D,20230626,000000,45,45.3763,44.64,44.7633,4777,0
+QMOM.US,D,20230627,000000,44.84,45.3699,44.84,45.32,5577,0
+QMOM.US,D,20230628,000000,45.37,45.475,45.29,45.4591,4242,0
+QMOM.US,D,20230629,000000,45.65,45.8001,45.6494,45.693,9601,0
+QMOM.US,D,20230630,000000,46.04,46.585,46.04,46.462,7484,0
+QMOM.US,D,20230703,000000,46.46,46.46,46.16,46.2976,4456,0
+QMOM.US,D,20230705,000000,46.44,46.44,45.87,46.1799,15922,0
+QMOM.US,D,20230706,000000,45.84,45.84,45.0591,45.27,12864,0
+QMOM.US,D,20230707,000000,45.8453,45.9151,45.5604,45.5604,7469,0
+QMOM.US,D,20230710,000000,45.9399,46.54,45.9399,46.481,8197,0
+QMOM.US,D,20230711,000000,46.545,46.83,46.495,46.8076,9122,0
+QMOM.US,D,20230712,000000,47.31,47.31,46.9026,47.0484,4855,0
+QMOM.US,D,20230713,000000,47.24,47.6,47.2066,47.4234,5503,0
+QMOM.US,D,20230714,000000,47.505,47.52,47.1801,47.2681,6216,0
+QMOM.US,D,20230717,000000,47.663,48.0209,47.663,47.8502,25045,0
+QMOM.US,D,20230718,000000,47.84,48.1,47.84,48.0407,3951,0
+QMOM.US,D,20230719,000000,48.2,48.2,47.39,47.4799,11657,0
+QMOM.US,D,20230720,000000,47.29,47.29,46.77,46.77,7720,0
+QMOM.US,D,20230721,000000,47.02,47.2601,46.734,46.8634,11518,0
+QMOM.US,D,20230724,000000,47.0297,47.0297,46.64,46.7908,20058,0
+QMOM.US,D,20230725,000000,46.8885,47.07,46.83,47.044,5836,0
+QMOM.US,D,20230726,000000,46.84,47.02,46.6501,46.72,12121,0
+QMOM.US,D,20230727,000000,47.01,47.01,46.25,46.26,13997,0
+QMOM.US,D,20230728,000000,46.57,46.92,46.57,46.825,3551,0
+QMOM.US,D,20230731,000000,47.06,47.1,46.86,47.0167,7578,0
+QMOM.US,D,20230801,000000,46.91,47.019,46.77,46.969,5240,0
+QMOM.US,D,20230802,000000,46.77,46.77,46.365,46.41,12394,0
+QMOM.US,D,20230803,000000,46.11,46.44,46.11,46.3741,3266,0
+QMOM.US,D,20230804,000000,46.65,46.7,46.0697,46.0697,6805,0
+QMOM.US,D,20230807,000000,45.93,45.9514,45.7796,45.9514,28760,0
+QMOM.US,D,20230808,000000,45.6917,45.8295,45.5708,45.8267,8614,0
+QMOM.US,D,20230809,000000,45.86,45.86,45.577,45.577,15454,0
+QMOM.US,D,20230810,000000,45.64,46.2555,45.62,45.6624,7447,0
+QMOM.US,D,20230811,000000,45.66,45.78,45.5016,45.5969,4758,0
+QMOM.US,D,20230814,000000,45.53,45.95,45.49,45.9264,16196,0
+QMOM.US,D,20230815,000000,45.7254,45.7254,45.31,45.6502,10332,0
+QMOM.US,D,20230816,000000,45.74,45.74,45.0928,45.0928,7087,0
+QMOM.US,D,20230817,000000,45.29,45.29,43.9057,43.9057,9016,0
+QMOM.US,D,20230818,000000,43.61,44.24,43.61,44.2251,5425,0
+QMOM.US,D,20230821,000000,44.22,44.4491,44.16,44.3784,4149,0
+QMOM.US,D,20230822,000000,44.27,44.31,44.06,44.0792,5322,0
+QMOM.US,D,20230823,000000,44.17,44.85,44.17,44.7039,9978,0
+QMOM.US,D,20230824,000000,44.63,44.6799,43.9045,43.9045,5805,0
+QMOM.US,D,20230825,000000,44.0339,44.2207,43.7006,43.9976,20588,0
+QMOM.US,D,20230828,000000,44.53,44.5899,44.3379,44.3894,5320,0
+QMOM.US,D,20230829,000000,44.1566,45.1796,44.1566,45.1577,8114,0
+QMOM.US,D,20230830,000000,45.26,45.7112,45.26,45.5398,4944,0
+QMOM.US,D,20230831,000000,45.62,45.82,45.6046,45.6046,9103,0
+QMOM.US,D,20230901,000000,46.05,46.29,46.03,46.03,44404,0
+QMOM.US,D,20230905,000000,46.03,46.03,44.91,44.91,5432,0
+QMOM.US,D,20230906,000000,45.53,45.53,44.8961,45.2633,17418,0
+QMOM.US,D,20230907,000000,44.95,45.0861,44.65,45.0734,8523,0
+QMOM.US,D,20230908,000000,45.0572,45.28,45.0085,45.0332,3944,0
+QMOM.US,D,20230911,000000,45.5293,45.5601,45.2787,45.3851,6543,0
+QMOM.US,D,20230912,000000,45.4,45.7071,44.8,44.9346,6755,0
+QMOM.US,D,20230913,000000,45.04,45.04,44.04,44.2234,65721,0
+QMOM.US,D,20230914,000000,44.5,44.9,44.5,44.7697,5609,0
+QMOM.US,D,20230915,000000,44.08,44.1568,43.6638,43.963,5033,0
+QMOM.US,D,20230918,000000,44.1299,44.159,43.9833,44,8729,0
+QMOM.US,D,20230919,000000,43.91,43.9877,43.54,43.79,14874,0
+QMOM.US,D,20230920,000000,44.15,44.22,43.2624,43.2624,5169,0
+QMOM.US,D,20230921,000000,42.92,42.92,42.1672,42.3418,13539,0
+QMOM.US,D,20230922,000000,42.4498,42.5387,42.2596,42.2596,7726,0
+QMOM.US,D,20230925,000000,42.33,42.7299,42.262,42.5087,6412,0
+QMOM.US,D,20230926,000000,42.28,42.695,42.19,42.238,6264,0
+QMOM.US,D,20230927,000000,42.68,43.07,42.66,42.9052,13787,0
+QMOM.US,D,20230928,000000,42.98,43.64,42.98,43.5788,2863,0
+QMOM.US,D,20230929,000000,43.93,43.93,43.08,43.1189,4826,0
+QMOM.US,D,20231002,000000,43.01,43.0999,42.515,42.687,6572,0
+QMOM.US,D,20231003,000000,42.32,42.42,41.51,41.7382,41232,0
+QMOM.US,D,20231004,000000,41.9478,41.9591,41.428,41.9591,6639,0
+QMOM.US,D,20231005,000000,41.91,42.09,41.655,41.8967,11774,0
+QMOM.US,D,20231006,000000,41.66,42.77,41.66,42.5668,64459,0
+QMOM.US,D,20231009,000000,42.4,42.8738,42.2901,42.8036,2866,0
+QMOM.US,D,20231010,000000,42.84,43.8341,42.84,43.4,14034,0
+QMOM.US,D,20231011,000000,43.75,43.75,43.34,43.69,7942,0
+QMOM.US,D,20231012,000000,43.76,43.76,42.4027,42.5645,5681,0
+QMOM.US,D,20231013,000000,42.51,42.51,41.81,41.81,7167,0
+QMOM.US,D,20231016,000000,42.28,42.4795,42.1,42.4724,3604,0
+QMOM.US,D,20231017,000000,42.5425,43.09,42.45,42.88,16410,0
+QMOM.US,D,20231018,000000,42.6,42.6,41.68,41.695,16543,0
+QMOM.US,D,20231019,000000,41.76,41.9067,41.204,41.235,7164,0
+QMOM.US,D,20231020,000000,41.32,41.32,40.71,40.71,27841,0
+QMOM.US,D,20231023,000000,40.51,41.0272,40.4283,40.82,22097,0
+QMOM.US,D,20231024,000000,41.06,41.3104,40.9401,41.2966,5612,0
+QMOM.US,D,20231025,000000,41.08,41.08,40.4383,40.4383,203167,0
+QMOM.US,D,20231026,000000,40.49,40.68,40.1799,40.3043,77200,0
+QMOM.US,D,20231027,000000,40.62,40.75,40.3706,40.441,37434,0
+QMOM.US,D,20231030,000000,40.73,40.77,40.3796,40.77,12457,0
+QMOM.US,D,20231031,000000,40.68,41.085,40.4696,41.034,12694,0
+QMOM.US,D,20231101,000000,41.06,42.24,41.06,42.0601,15061,0
+QMOM.US,D,20231102,000000,42.77,43.14,42.77,43.12,6386,0
+QMOM.US,D,20231103,000000,43.68,44.25,43.61,44.0146,15891,0
+QMOM.US,D,20231106,000000,43.9,43.9,43.6065,43.8,15821,0
+QMOM.US,D,20231107,000000,43.72,44.13,43.6299,44.0097,15333,0
+QMOM.US,D,20231108,000000,44.02,44.34,43.9701,44.0575,8689,0
+QMOM.US,D,20231109,000000,44.33,44.635,43.9,43.9634,7761,0
+QMOM.US,D,20231110,000000,43.97,44.81,43.97,44.7427,6983,0
+QMOM.US,D,20231113,000000,44.61,44.8976,44.402,44.78,7797,0
+QMOM.US,D,20231114,000000,46.02,46.67,45.8745,46.6175,19089,0
+QMOM.US,D,20231115,000000,46.74,46.82,46.1716,46.1716,13874,0
+QMOM.US,D,20231116,000000,46.07,46.19,45.72,45.8387,10290,0
+QMOM.US,D,20231117,000000,46.38,46.4306,46.33,46.4175,51405,0
+QMOM.US,D,20231120,000000,46.265,46.78,46.265,46.5,7254,0
+QMOM.US,D,20231121,000000,46.52,46.5765,46.49,46.57,4144,0
+QMOM.US,D,20231122,000000,47.0008,47.0008,46.5494,46.5494,5367,0
+QMOM.US,D,20231124,000000,46.5,46.96,46.5,46.82,1436,0
+QMOM.US,D,20231127,000000,46.89,47.04,46.762,47.02,5079,0
+QMOM.US,D,20231128,000000,46.71,46.98,46.3,46.3,10549,0
+QMOM.US,D,20231129,000000,46.53,46.97,46.355,46.54,7911,0
+QMOM.US,D,20231130,000000,46.4399,46.6,46.27,46.6,4731,0
+QMOM.US,D,20231201,000000,46.73,47.45,46.701,47.45,10610,0
+QMOM.US,D,20231204,000000,47.3,47.5,46.965,47.21,23434,0
+QMOM.US,D,20231205,000000,47.28,47.4092,47.074,47.35,16188,0
+QMOM.US,D,20231206,000000,47.5,47.74,46.84,46.84,7338,0
+QMOM.US,D,20231207,000000,47.13,47.3,46.9805,47.3,7612,0
+QMOM.US,D,20231208,000000,47.295,47.9,47.295,47.9,9988,0
+QMOM.US,D,20231211,000000,47.89,48.06,47.816,48.06,17298,0
+QMOM.US,D,20231212,000000,47.9468,48.2795,47.831,48.18,11495,0
+QMOM.US,D,20231213,000000,48.105,49.01,47.8718,49.01,5413,0
+QMOM.US,D,20231214,000000,49.26,49.6741,49.14,49.67,8667,0
+QMOM.US,D,20231215,000000,49.47,49.6656,49.43,49.65,5012,0
+QMOM.US,D,20231218,000000,49.59,49.85,49.38,49.85,7505,0
+QMOM.US,D,20231219,000000,50.0691,50.4731,50.0691,50.3282,5931,0
+QMOM.US,D,20231220,000000,49.93,50.24,49.3281,49.3281,23522,0
+QMOM.US,D,20231221,000000,49.97,50.03,49.56,50.03,8719,0
+QMOM.US,D,20231222,000000,50.06,50.1399,49.86,49.95,14904,0
+QMOM.US,D,20231226,000000,50.015,50.34,49.96,50.34,7643,0
+QMOM.US,D,20231227,000000,50.4,50.53,50.2402,50.53,14483,0
+QMOM.US,D,20231228,000000,50.34,50.41,50.03,50.1,33073,0
+QMOM.US,D,20231229,000000,50.1,50.1,49.76,49.8563,5976,0
+QMOM.US,D,20240102,000000,49.48,49.56,48.9899,49.19,16119,0
+QMOM.US,D,20240103,000000,48.56,48.6884,48.3384,48.59,5777,0
+QMOM.US,D,20240104,000000,48.4299,48.82,48.3093,48.63,4771,0
+QMOM.US,D,20240105,000000,48.5921,48.968,48.5921,48.67,7533,0
+QMOM.US,D,20240108,000000,48.7,49.89,48.7,49.89,9487,0
+QMOM.US,D,20240109,000000,49.41,49.95,49.29,49.95,11929,0
+QMOM.US,D,20240110,000000,50.12,50.52,49.8099,50.52,6476,0
+QMOM.US,D,20240111,000000,50.5,50.73,50.05,50.73,5111,0
+QMOM.US,D,20240112,000000,50.7383,50.7383,50.3501,50.72,7277,0
+QMOM.US,D,20240116,000000,50.3899,50.71,50.2866,50.49,8264,0
+QMOM.US,D,20240117,000000,49.87,50.48,49.83,50.34,24176,0
+QMOM.US,D,20240118,000000,50.69,50.99,50.6221,50.99,4215,0
+QMOM.US,D,20240119,000000,51.17,51.53,50.8149,51.53,4532,0
+QMOM.US,D,20240122,000000,51.98,52.15,51.9,52.13,4305,0
+QMOM.US,D,20240123,000000,51.8252,51.8252,51.37,51.54,10404,0
+QMOM.US,D,20240124,000000,52.115,52.115,51.2601,51.44,12529,0
+QMOM.US,D,20240125,000000,51.78,51.78,51.4988,51.57,5493,0
+QMOM.US,D,20240126,000000,51.4699,51.74,51.37,51.42,4735,0
+QMOM.US,D,20240129,000000,51.59,52.52,51.59,52.5,12630,0
+QMOM.US,D,20240130,000000,52.4399,52.4693,52.2382,52.3333,6602,0
+QMOM.US,D,20240131,000000,52.07,52.3,51.5,51.5,10619,0
+QMOM.US,D,20240201,000000,52.11,52.64,51.6671,52.4,9234,0
+QMOM.US,D,20240202,000000,52.5188,53.73,52.5188,53.59,11522,0
+QMOM.US,D,20240205,000000,53.24,53.24,52.3545,52.84,10227,0
+QMOM.US,D,20240206,000000,53.2199,53.2199,52.5601,52.77,7306,0
+QMOM.US,D,20240207,000000,53.45,54.01,53.45,53.89,8072,0
+QMOM.US,D,20240208,000000,53.85,54.595,53.85,54.4,7425,0
+QMOM.US,D,20240209,000000,54.89,55.105,54.6,54.97,18269,0
+QMOM.US,D,20240212,000000,54.97,55.3199,54.86,54.86,7274,0
+QMOM.US,D,20240213,000000,53.28,54.305,53.28,53.87,12727,0
+QMOM.US,D,20240214,000000,54.5425,54.97,54.4183,54.82,14338,0
+QMOM.US,D,20240215,000000,55.33,55.59,55.1463,55.43,8498,0
+QMOM.US,D,20240216,000000,54.959,55.3451,54.8,54.8,6403,0
+QMOM.US,D,20240220,000000,54.12,54.2653,53.83,54.17,16552,0
+QMOM.US,D,20240221,000000,53.49,53.6144,53.0606,53.32,12473,0
+QMOM.US,D,20240222,000000,54.94,55.1082,54.7,55.03,11969,0
+QMOM.US,D,20240223,000000,55.2934,55.56,55.115,55.17,4308,0
+QMOM.US,D,20240226,000000,55.835,56.3452,55.835,56.13,6882,0
+QMOM.US,D,20240227,000000,56.26,56.5708,56.1501,56.22,18976,0
+QMOM.US,D,20240228,000000,55.97,56.1656,55.97,56.0799,8407,0
+QMOM.US,D,20240229,000000,56.8,57.08,56.53,57.08,5373,0
+QMOM.US,D,20240301,000000,57.4201,57.98,57.4201,57.97,104992,0
+QMOM.US,D,20240304,000000,58.23,58.3,57.945,58.13,16514,0
+QMOM.US,D,20240305,000000,57.88,57.88,56.6762,57.04,8009,0
+QMOM.US,D,20240306,000000,57.48,57.815,57.36,57.56,10919,0
+QMOM.US,D,20240307,000000,58.1,58.37,57.95,58.29,18616,0
+QMOM.US,D,20240308,000000,58.57,58.57,57.0801,57.39,12738,0
+QMOM.US,D,20240311,000000,57.11,57.11,56.2226,56.41,14103,0
+QMOM.US,D,20240312,000000,56.88,57.7,56.5415,57.7,12327,0
+QMOM.US,D,20240313,000000,57.66,57.87,57.385,57.74,21141,0
+QMOM.US,D,20240314,000000,57.71,57.71,56.54,57.11,21920,0
+QMOM.US,D,20240315,000000,56.93,56.93,56.4491,56.67,10513,0
+QMOM.US,D,20240318,000000,56.93,57.17,56.6278,56.93,6988,0
+QMOM.US,D,20240319,000000,56.64,57.43,56.315,57.43,11201,0
+QMOM.US,D,20240320,000000,57.57,58.4999,57.52,58.45,6101,0
+QMOM.US,D,20240321,000000,58.9,59.5233,58.8999,59.38,9689,0
+QMOM.US,D,20240322,000000,59.39,59.39,58.88,59.28,3316,0
+QMOM.US,D,20240325,000000,59.22,59.22,58.63,58.63,9423,0
+QMOM.US,D,20240326,000000,58.9,59.245,58.7931,58.95,22221,0
+QMOM.US,D,20240327,000000,59.18,59.18,58.5768,59.08,131995,0
+QMOM.US,D,20240328,000000,58.92,59.2675,58.899,59.11,10966,0
+QMOM.US,D,20240401,000000,59.21,59.21,58.87,59.11,10719,0
+QMOM.US,D,20240402,000000,58.43,58.43,57.72,57.97,63952,0
+QMOM.US,D,20240403,000000,57.94,58.83,57.94,58.7,14111,0
+QMOM.US,D,20240404,000000,59.13,59.13,57.53,57.69,25687,0
+QMOM.US,D,20240405,000000,57.86,58.83,57.86,58.74,18283,0
+QMOM.US,D,20240408,000000,58.98,58.98,58.4813,58.89,10429,0
+QMOM.US,D,20240409,000000,58.44,58.44,57.2863,57.71,13673,0
+QMOM.US,D,20240410,000000,56.56,57.72,56.56,57.2,28443,0
+QMOM.US,D,20240411,000000,57.46,57.82,57.17,57.82,9170,0
+QMOM.US,D,20240412,000000,57.33,57.6154,56.6838,56.69,7857,0
+QMOM.US,D,20240415,000000,57.36,57.715,55.83,55.83,8137,0
+QMOM.US,D,20240416,000000,55.78,56.2675,55.4301,55.88,17374,0
+QMOM.US,D,20240417,000000,56.26,56.2808,55.3895,55.48,13291,0
+QMOM.US,D,20240418,000000,55.43,56.0199,54.86,54.86,15341,0
+QMOM.US,D,20240419,000000,54.79,55.1399,53.9789,54.2909,17967,0
+QMOM.US,D,20240422,000000,54.59,55.2467,54.45,54.97,86085,0
+QMOM.US,D,20240423,000000,55.541,56.9,55.541,56.9,29990,0
+QMOM.US,D,20240424,000000,56.93,57.35,55.9388,56.43,15237,0
+QMOM.US,D,20240425,000000,55.35,56.565,55.32,56.43,12405,0
+QMOM.US,D,20240426,000000,56.795,56.94,56.69,56.91,16815,0
+QMOM.US,D,20240429,000000,57.13,57.27,56.77,57.08,15332,0
+QMOM.US,D,20240430,000000,56.77,57.01,56,56,6933,0
+QMOM.US,D,20240501,000000,55.706,56.8562,55.41,55.86,19935,0
+QMOM.US,D,20240502,000000,56.5,56.81,55.72,56.7,12514,0
+QMOM.US,D,20240503,000000,57.31,57.61,57.2021,57.38,16864,0
+QMOM.US,D,20240506,000000,57.87,58.26,57.86,58.26,12336,0
+QMOM.US,D,20240507,000000,58.25,58.51,58.08,58.08,10455,0
+QMOM.US,D,20240508,000000,57.82,58.42,57.82,58.29,7147,0
+QMOM.US,D,20240509,000000,58.58,59.1689,58.58,59.1,13268,0
+QMOM.US,D,20240510,000000,59.428,59.428,58.9681,59.12,6219,0
+QMOM.US,D,20240513,000000,59.45,59.45,58.46,58.58,11205,0
+QMOM.US,D,20240514,000000,58.69,59.18,58.6,59.18,9281,0
+QMOM.US,D,20240515,000000,59.62,60.31,59.62,60.31,5993,0
+QMOM.US,D,20240516,000000,59.97,59.97,59.02,59.02,14986,0
+QMOM.US,D,20240517,000000,59.3,59.36,59.05,59.3,20062,0
+QMOM.US,D,20240520,000000,59.29,59.951,59.29,59.86,13427,0
+QMOM.US,D,20240521,000000,59.59,60.01,59.5,59.95,12271,0
+QMOM.US,D,20240522,000000,59.9,59.9595,59.2143,59.5,30674,0
+QMOM.US,D,20240523,000000,59.456,60.02,59.11,59.16,9041,0
+QMOM.US,D,20240524,000000,59.75,60.6,59.75,60.6,4529,0
+QMOM.US,D,20240528,000000,60.92,60.92,60.125,60.39,19510,0
+QMOM.US,D,20240529,000000,59.82,60.11,59.7819,60.11,7356,0
+QMOM.US,D,20240530,000000,59.7,59.7,59.32,59.32,10146,0
+QMOM.US,D,20240531,000000,59.65,59.65,58.13,59.1128,8512,0
+QMOM.US,D,20240603,000000,59.49,59.49,57.62,58.32,41416,0
+QMOM.US,D,20240604,000000,57.9,57.94,57.1,57.26,10744,0
+QMOM.US,D,20240605,000000,57.68,58.49,57.51,58.49,8340,0
+QMOM.US,D,20240606,000000,58.3854,58.39,57.315,57.38,9596,0
+QMOM.US,D,20240607,000000,57.44,57.5954,57.05,57.05,6593,0
+QMOM.US,D,20240610,000000,57.23,58.48,57.23,58.48,10100,0
+QMOM.US,D,20240611,000000,57.9609,58.24,57.695,58.24,16267,0
+QMOM.US,D,20240612,000000,59.22,59.22,58.74,58.74,16471,0
+QMOM.US,D,20240613,000000,58.84,58.84,58.03,58.55,16164,0
+QMOM.US,D,20240614,000000,58,58,57.45,57.87,14594,0
+QMOM.US,D,20240617,000000,57.94,58.49,57.62,58.19,19811,0
+QMOM.US,D,20240618,000000,58.41,59.13,58.41,59.13,15264,0
+QMOM.US,D,20240620,000000,59.17,59.3,58.2907,58.72,20507,0
+QMOM.US,D,20240621,000000,58.49,58.49,57.7899,58.09,16793,0
+QMOM.US,D,20240624,000000,58.11,58.78,58.11,58.78,10978,0
+QMOM.US,D,20240625,000000,58.68,58.73,58.4,58.65,8567,0
+QMOM.US,D,20240626,000000,58.47,58.48,58,58.1,14662,0
+QMOM.US,D,20240627,000000,58.13,58.4,57.9501,58.4,7535,0
+QMOM.US,D,20240628,000000,58.79,58.808,58,58.26,10493,0
+QMOM.US,D,20240701,000000,58.53,58.63,57.8719,58.38,14394,0
+QMOM.US,D,20240702,000000,58.15,58.67,58.15,58.67,9414,0
+QMOM.US,D,20240703,000000,58.6232,59.08,58.6232,59.08,8410,0
+QMOM.US,D,20240705,000000,59.17,59.17,58.2455,58.62,17337,0
+QMOM.US,D,20240708,000000,58.89,58.97,58.56,58.91,13303,0
+QMOM.US,D,20240709,000000,58.925,59.1388,58.501,58.73,8101,0
+QMOM.US,D,20240710,000000,58.7,58.941,58.451,58.81,24169,0
+QMOM.US,D,20240711,000000,59.23,59.52,59.18,59.49,82585,0
+QMOM.US,D,20240712,000000,59.59,60.1266,59.45,59.88,12398,0
+QMOM.US,D,20240715,000000,60.06,60.45,59.9195,60,15187,0
+QMOM.US,D,20240716,000000,60.37,61.05,60.34,61.05,9852,0
+QMOM.US,D,20240717,000000,60.32,60.33,58.5,58.7,15565,0
+QMOM.US,D,20240718,000000,58.755,59.0968,57.9932,58.375,6082,0
+QMOM.US,D,20240719,000000,58.7,58.7999,58.4,58.45,2185,0
+QMOM.US,D,20240722,000000,58.8,59.482,58.66,59.32,12004,0
+QMOM.US,D,20240723,000000,59.475,60.07,59.475,59.98,19926,0
+QMOM.US,D,20240724,000000,59.45,59.45,57.8044,57.92,21577,0
+QMOM.US,D,20240725,000000,57.81,58.51,57.2,57.75,15134,0
+QMOM.US,D,20240726,000000,58.41,58.9403,58.41,58.56,49210,0
+QMOM.US,D,20240729,000000,58.95,59.08,58.5,58.81,13490,0
+QMOM.US,D,20240730,000000,59.06,59.5,58.2146,58.55,11167,0
+QMOM.US,D,20240731,000000,59.79,60.28,59.57,60.07,9672,0
+QMOM.US,D,20240801,000000,60.16,60.35,57.97,58.36,28799,0
+QMOM.US,D,20240802,000000,57.18,57.18,55.84,56.11,78081,0
+QMOM.US,D,20240805,000000,53.36,55.68,53.34,55.15,67758,0
+QMOM.US,D,20240806,000000,55.4,57.149,55.4,56.47,40746,0
+QMOM.US,D,20240807,000000,57.34,57.34,55.76,55.76,18021,0
+QMOM.US,D,20240808,000000,56.55,57.67,56.55,57.6,9347,0
+QMOM.US,D,20240809,000000,57.85,58.489,57.814,58.19,12194,0
+QMOM.US,D,20240812,000000,58.49,58.49,57.85,58.09,14392,0
+QMOM.US,D,20240813,000000,58.32,58.865,58.2081,58.865,17701,0
+QMOM.US,D,20240814,000000,58.9815,59.26,58.9169,59.26,9138,0
+QMOM.US,D,20240815,000000,59.98,60.32,59.65,60.25,19076,0
+QMOM.US,D,20240816,000000,60.0533,60.37,59.8802,60.33,8659,0
+QMOM.US,D,20240819,000000,60.3,60.55,60.03,60.47,16010,0
+QMOM.US,D,20240820,000000,60.69,60.69,59.92,60.12,19219,0
+QMOM.US,D,20240821,000000,60.35,60.95,60.3,60.94,4838,0
+QMOM.US,D,20240822,000000,60.99,60.99,60.61,60.6225,5813,0
+QMOM.US,D,20240823,000000,60.96,61.6,60.92,61.6,5403,0
+QMOM.US,D,20240826,000000,61.81,61.94,61.3701,61.51,17698,0
+QMOM.US,D,20240827,000000,61.23,61.79,61.15,61.61,13518,0
+QMOM.US,D,20240828,000000,61.39,61.39,60.66,60.9216,4793,0
+QMOM.US,D,20240829,000000,61.14,61.9799,61.14,61.56,13257,0
+QMOM.US,D,20240830,000000,61.77,62.19,61.1861,61.83,16579,0
+QMOM.US,D,20240903,000000,61.65,61.9,59.76,59.99,50372,0
+QMOM.US,D,20240904,000000,59.47,60.02,59.43,59.43,14254,0
+QMOM.US,D,20240905,000000,59.53,59.61,59.14,59.45,10584,0
+QMOM.US,D,20240906,000000,59.36,59.78,57.91,58.13,35593,0
+QMOM.US,D,20240909,000000,58.48,59.33,58.48,58.59,16976,0
+QMOM.US,D,20240910,000000,58.77,58.77,57.73,58.13,10574,0
+QMOM.US,D,20240911,000000,58.15,59.03,57.8,59.03,8505,0
+QMOM.US,D,20240912,000000,59.09,59.8,58.97,59.7,13434,0
+QMOM.US,D,20240913,000000,60.21,60.72,60.15,60.66,19095,0
+QMOM.US,D,20240916,000000,60.8,61.38,60.6997,61.33,16567,0
+QMOM.US,D,20240917,000000,61.55,61.78,61.3367,61.68,12627,0
+QMOM.US,D,20240918,000000,61.61,62.42,61.42,61.53,13738,0
+QMOM.US,D,20240919,000000,62.8154,63.31,62.31,63.18,36519,0
+QMOM.US,D,20240920,000000,63.14,63.85,63.02,63.85,7748,0
+QMOM.US,D,20240923,000000,64.28,64.38,63.8062,64.23,18991,0
+QMOM.US,D,20240924,000000,64.29,64.29,63.7172,64,16547,0
+QMOM.US,D,20240925,000000,64.13,64.13,63.79,63.885,152152,0
+QMOM.US,D,20240926,000000,64.69,64.69,63.66,63.98,9249,0
+QMOM.US,D,20240927,000000,64.1,64.12,63.7,63.91,16757,0
+QMOM.US,D,20240930,000000,63.65,64.2,63.44,64.19,12154,0
+QMOM.US,D,20241001,000000,64.25,64.25,63.239,64,17874,0
+QMOM.US,D,20241002,000000,63.78,64.24,63.55,64.01,14487,0
+QMOM.US,D,20241003,000000,63.96,63.96,63.4874,63.89,4530,0
+QMOM.US,D,20241004,000000,64.49,64.91,64.03,64.91,21841,0
+QMOM.US,D,20241007,000000,64.71,64.71,63.85,64.29,21519,0
+QMOM.US,D,20241008,000000,64.38,64.96,64.26,64.81,25013,0
+QMOM.US,D,20241009,000000,64.78,65.15,64.78,65.15,11010,0
+QMOM.US,D,20241010,000000,64.69,64.69,64.1294,64.2,22389,0
+QMOM.US,D,20241011,000000,64.26,65.5,64.26,65.5,21068,0
+QMOM.US,D,20241014,000000,65.73,66.05,65.4,65.9,20446,0
+QMOM.US,D,20241015,000000,66.1,66.29,65.65,65.99,19130,0
+QMOM.US,D,20241016,000000,66.31,66.63,66,66.63,28670,0
+QMOM.US,D,20241017,000000,66.88,66.88,65.74,65.74,21682,0
+QMOM.US,D,20241018,000000,65.62,65.98,65.605,65.75,27190,0
+QMOM.US,D,20241021,000000,65.71,65.72,65.055,65.55,20861,0
+QMOM.US,D,20241022,000000,65.05,65.05,64.52,64.65,20116,0
+QMOM.US,D,20241023,000000,64.51,64.745,63.9,64.42,21247,0
+QMOM.US,D,20241024,000000,64.56,64.56,64,64,12093,0
+QMOM.US,D,20241025,000000,64.38,64.52,63.68,63.91,21967,0
+QMOM.US,D,20241028,000000,64.49,64.6,64.33,64.6,10184,0
+QMOM.US,D,20241029,000000,64.06,64.8,64.06,64.57,23402,0
+QMOM.US,D,20241030,000000,64.43,65.12,64.42,64.58,15530,0
+QMOM.US,D,20241031,000000,64.42,64.4301,63.775,63.775,10888,0
+QMOM.US,D,20241101,000000,64.5579,64.9637,64.11,64.185,12150,0
+QMOM.US,D,20241104,000000,64.18,64.64,64,64.15,17441,0
+QMOM.US,D,20241105,000000,64.49,65.96,64.49,65.96,12357,0
+QMOM.US,D,20241106,000000,67.8,68.24,66.566,68,42388,0
+QMOM.US,D,20241107,000000,68.51,68.86,68.23,68.86,63347,0
+QMOM.US,D,20241108,000000,69.24,70.2,69.1701,70.19,44937,0
+QMOM.US,D,20241111,000000,70.87,71.1085,70.6127,70.84,39047,0
+QMOM.US,D,20241112,000000,70.62,70.62,69.28,69.68,25122,0
+QMOM.US,D,20241113,000000,70.41,70.81,69.34,69.48,30806,0
+QMOM.US,D,20241114,000000,69.61,69.61,68.32,68.49,27500,0
+QMOM.US,D,20241115,000000,68.17,68.17,67.3853,67.67,14738,0
+QMOM.US,D,20241118,000000,67.96,68.4,67.68,68.13,19701,0
+QMOM.US,D,20241119,000000,67.73,69.07,67.6,69.04,16337,0
+QMOM.US,D,20241120,000000,69.32,69.32,68.5432,69.16,84460,0
+QMOM.US,D,20241121,000000,69.17,70.52,69.155,70.36,40300,0
+QMOM.US,D,20241122,000000,70.44,70.95,70.34,70.95,30721,0
+QMOM.US,D,20241125,000000,71.64,71.8,71.03,71.53,19146,0
+QMOM.US,D,20241126,000000,71.31,71.9121,71.27,71.85,19516,0
+QMOM.US,D,20241127,000000,72.19,72.19,70.9081,70.99,20690,0
+QMOM.US,D,20241129,000000,71.25,71.7183,71.25,71.53,14095,0
+QMOM.US,D,20241202,000000,71.56,71.6,71.06,71.22,172053,0
+QMOM.US,D,20241203,000000,71.22,71.35,70.7002,70.89,18237,0
+QMOM.US,D,20241204,000000,71.21,71.31,70.52,71.21,20911,0
+QMOM.US,D,20241205,000000,71.07,71.07,70.6,70.6,18949,0
+QMOM.US,D,20241206,000000,70.83,70.83,70.0729,70.47,34162,0
+QMOM.US,D,20241209,000000,70.57,70.7182,68.35,68.56,28556,0
+QMOM.US,D,20241210,000000,68.55,68.73,67.73,67.73,25183,0
+QMOM.US,D,20241211,000000,68.5,68.56,68.32,68.56,23540,0
+QMOM.US,D,20241212,000000,68.45,68.45,67.9499,68.03,17936,0
+QMOM.US,D,20241213,000000,67.93,68.07,67.3529,67.42,20903,0
+QMOM.US,D,20241216,000000,67.63,68,67.42,68,19010,0
+QMOM.US,D,20241217,000000,67.31,67.64,66.54,67.18,41718,0
+QMOM.US,D,20241218,000000,67.15,67.15,64.19,64.19,54090,0
+QMOM.US,D,20241219,000000,65.05,65.46,64.48,64.76,26931,0
+QMOM.US,D,20241220,000000,64.52,65.809,64.325,65.64,38725,0
+QMOM.US,D,20241223,000000,65.29,65.5999,64.68,65.26,43929,0
+QMOM.US,D,20241224,000000,64.95,65.45,64.655,65.45,11071,0
+QMOM.US,D,20241226,000000,65.09,65.44,64.85,65.29,18188,0
+QMOM.US,D,20241227,000000,65.11,65.11,64.1,64.73,20622,0
+QMOM.US,D,20241230,000000,64.02,64.49,63.4,64.28,68441,0
+QMOM.US,D,20241231,000000,64.74,64.74,63.801,64.13,42102,0
+QMOM.US,D,20250102,000000,64.6,65.21,64.1101,64.72,23142,0
+QMOM.US,D,20250103,000000,65.01,65.67,65.01,65.67,56594,0
+QMOM.US,D,20250106,000000,66.29,66.33,65.837,66.16,34017,0
+QMOM.US,D,20250107,000000,66.18,66.4,64.58,65.28,65524,0
+QMOM.US,D,20250108,000000,64.87,65.73,64.65,65.56,34788,0
+QMOM.US,D,20250110,000000,64.88,65.41,64.54,64.8,41117,0
+QMOM.US,D,20250113,000000,64.21,64.69,64.15,64.69,21030,0
+QMOM.US,D,20250114,000000,65.05,65.57,64.929,65.19,50988,0
+QMOM.US,D,20250115,000000,66.86,66.88,66.27,66.55,27208,0
+QMOM.US,D,20250116,000000,66.76,67.08,66.6599,67.06,81437,0
+QMOM.US,D,20250117,000000,67.83,67.83,66.98,67.4,31762,0
+QMOM.US,D,20250121,000000,67.8,68.5,67.54,68.5,31011,0
+QMOM.US,D,20250122,000000,69.05,69.05,68.3001,68.65,82094,0
+QMOM.US,D,20250123,000000,68.57,69.18,68.31,68.87,21248,0
+QMOM.US,D,20250124,000000,69.11,69.11,68.6,68.65,47462,0
+QMOM.US,D,20250127,000000,67.2,67.2,65.56,66.22,34110,0
+QMOM.US,D,20250128,000000,66.47,67.46,66.0037,67.46,16381,0
+QMOM.US,D,20250129,000000,67.46,68.31,67.375,68.19,27649,0
+QMOM.US,D,20250130,000000,68.75,69.15,68.32,69.1,66669,0
+QMOM.US,D,20250131,000000,69.23,69.2999,67.93,67.93,22126,0
+QMOM.US,D,20250203,000000,66.5,68.4,66.5,68.16,24495,0
+QMOM.US,D,20250204,000000,68.19,68.28,67.72,67.89,34960,0
+QMOM.US,D,20250205,000000,68.06,69.21,68.06,69.21,36671,0
+QMOM.US,D,20250206,000000,69.59,69.59,68.35,68.83,30631,0
+QMOM.US,D,20250207,000000,69.06,69.12,68.05,68.26,32456,0
+QMOM.US,D,20250210,000000,68.8,68.98,68.2,68.57,37735,0
+QMOM.US,D,20250211,000000,68.27,68.27,67.335,67.48,30427,0
+QMOM.US,D,20250212,000000,66.73,67.575,66.48,67.48,20703,0
+QMOM.US,D,20250213,000000,67.12,67.12,66.1515,66.75,39269,0
+QMOM.US,D,20250214,000000,66.97,66.97,66.4,66.79,28762,0
+QMOM.US,D,20250218,000000,67.08,67.325,66.6467,67.24,17917,0
+QMOM.US,D,20250219,000000,67.3,67.3,66.85,67.04,15687,0
+QMOM.US,D,20250220,000000,66.98,66.98,65.15,65.53,38281,0
+QMOM.US,D,20250221,000000,65.69,65.82,62.76,63.12,162059,0
+QMOM.US,D,20250224,000000,63.53,63.54,61.95,62.54,75844,0
+QMOM.US,D,20250225,000000,62.49,62.49,60.98,62,56786,0
+QMOM.US,D,20250226,000000,62.73,63.88,62.73,63.11,50802,0
+QMOM.US,D,20250227,000000,63.28,63.28,61.14,61.54,31194,0
+QMOM.US,D,20250228,000000,61.31,62.38,61.04,62.38,18888,0
+QMOM.US,D,20250303,000000,62.62,62.815,60.63,60.71,34324,0
+QMOM.US,D,20250304,000000,59.92,60.3393,58.22,59.47,70047,0
+QMOM.US,D,20250305,000000,59.41,60.175,59.0257,60.04,47024,0
+QMOM.US,D,20250306,000000,59.31,59.61,57.6324,57.82,65595,0
+QMOM.US,D,20250307,000000,57.48,57.92,55.61,57.75,68033,0
+QMOM.US,D,20250310,000000,56.2381,56.38,54.93,55.52,43583,0
+QMOM.US,D,20250311,000000,55.45,56.91,55.45,56.34,120810,0
+QMOM.US,D,20250312,000000,57.54,57.6,56.42,57.25,34135,0
+QMOM.US,D,20250313,000000,57.35,57.35,55.250447,55.71,53169,0
+QMOM.US,D,20250314,000000,56.58,57.535,56.44,57.49,32746,0
+QMOM.US,D,20250317,000000,57.5,58.9,57.4141,58.74,31254,0
+QMOM.US,D,20250318,000000,58.37,58.37,57.5015,57.65,36814,0
+QMOM.US,D,20250319,000000,57.83,59.3701,57.63,59.23,27215,0
+QMOM.US,D,20250320,000000,58.7,59.6,58.7,59.16,26570,0
+QMOM.US,D,20250321,000000,58.55,59.14,58.41,59.05,16856,0
+QMOM.US,D,20250324,000000,59.88,60.93,59.88,60.88,18726,0
+QMOM.US,D,20250325,000000,60.99,61.3299,60.75,61.23,25513,0
+QMOM.US,D,20250326,000000,61.22,61.22,59.584,59.93,92009,0
+QMOM.US,D,20250327,000000,59.45,59.665,58.88,58.88,11646,0
+QMOM.US,D,20250328,000000,58.87,58.95,57.6,58.03,23086,0
+QMOM.US,D,20250331,000000,57.87,59.4,57.6,59.4,28419,0
+QMOM.US,D,20250401,000000,59.42,59.48,58.29,59.48,38969,0
+QMOM.US,D,20250402,000000,58.67,60.37,58.67,60.28,26604,0
+QMOM.US,D,20250403,000000,57.16,57.82,56.3,56.3,91449,0
+QMOM.US,D,20250404,000000,54.16,54.53,52.105,52.34,74710,0
+QMOM.US,D,20250407,000000,49.82,54.73,49.785,53.07,140257,0
+QMOM.US,D,20250408,000000,54.73,55.12,51.35,52.11,81171,0
+QMOM.US,D,20250409,000000,51.44,57.135,51.1181,56.73,100133,0
+QMOM.US,D,20250410,000000,55.46,55.85,53.49,54.83,49819,0
+QMOM.US,D,20250411,000000,54.56,55.6599,54.04,55.4,27511,0
+QMOM.US,D,20250414,000000,56.74,56.74,55.7,56.27,182810,0
+QMOM.US,D,20250415,000000,56.28,57.1,56.28,56.87,90726,0
+QMOM.US,D,20250416,000000,56.3504,56.54,55.11,55.61,26017,0
+QMOM.US,D,20250417,000000,56.2699,56.34,55.64,55.69,34760,0
+QMOM.US,D,20250421,000000,55.44,55.505,53.65,54.38,50059,0
+QMOM.US,D,20250422,000000,55.15,56.2799,55.1,56,43758,0
+QMOM.US,D,20250423,000000,57.75,58.42,57.2499,57.32,23496,0
+QMOM.US,D,20250424,000000,57.34,58.7207,57.28,58.525,14797,0
+QMOM.US,D,20250425,000000,58.14,58.6,58,58.6,8840,0
+QMOM.US,D,20250428,000000,58.8,59.085,58.231,58.98,10746,0
+QMOM.US,D,20250429,000000,58.3822,59.3556,58.3822,59.05,20577,0
+QMOM.US,D,20250430,000000,58.15,58.84,57.44,58.84,25129,0
+QMOM.US,D,20250501,000000,58.95,59.42,58.71,58.71,36522,0
+QMOM.US,D,20250502,000000,59.57,60.1,59.57,60.02,27001,0
+QMOM.US,D,20250505,000000,59.23,60.21,59.23,59.85,24823,0
+QMOM.US,D,20250506,000000,59.472,59.9,59.08,59.87,18274,0
+QMOM.US,D,20250507,000000,59.87,60.33,59.8107,60.23,26899,0
+QMOM.US,D,20250508,000000,60.62,60.62,59.77,59.77,31185,0
+QMOM.US,D,20250509,000000,60.27,60.27,59.74,59.74,32717,0
+QMOM.US,D,20250512,000000,61.16,61.16,60.0966,60.55,20581,0
+QMOM.US,D,20250513,000000,60.45,61.08,60.32,60.99,50890,0
+QMOM.US,D,20250514,000000,60.9,60.93,60.615,60.76,45120,0
+QMOM.US,D,20250515,000000,60.81,61.8,60.81,61.77,71364,0
+QMOM.US,D,20250516,000000,61.51,62.18,61.49,62.04,19259,0
+QMOM.US,D,20250519,000000,61.31,62.43,61.31,62.4,26167,0
+QMOM.US,D,20250520,000000,62,62.29,61.83,62,25064,0
+QMOM.US,D,20250521,000000,61.52,61.75,60.78,60.78,91180,0
+QMOM.US,D,20250522,000000,60.81,61.07,60.5,60.5,25406,0
+QMOM.US,D,20250523,000000,60.39,61.12,60.39,60.83,11816,0
+QMOM.US,D,20250527,000000,61.64,61.64,61.42,61.6,22384,0
+QMOM.US,D,20250528,000000,61.39,61.72,61.16,61.16,44872,0
+QMOM.US,D,20250529,000000,61.69,61.69,61.0154,61.28,28525,0
+QMOM.US,D,20250530,000000,61.07,61.82,60.99,61.6549,22483,0
+QMOM.US,D,20250602,000000,61.59,62.22,61.1991,62.06,34497,0
+QMOM.US,D,20250603,000000,62.3,62.56,61.94,62.22,9065,0
+QMOM.US,D,20250604,000000,62.57,62.8,62.545,62.71,7995,0
+QMOM.US,D,20250605,000000,62.63,63.2687,62.62,63.15,22319,0
+QMOM.US,D,20250606,000000,63.46,63.6,63.212,63.6,7718,0
+QMOM.US,D,20250609,000000,63.41,63.55,62.75,62.75,14579,0
+QMOM.US,D,20250610,000000,62.73,62.98,61.88,62.33,15132,0
+QMOM.US,D,20250611,000000,62.62,62.93,62.4,62.83,18055,0
+QMOM.US,D,20250612,000000,62.35,62.74,62.35,62.45,11486,0
+QMOM.US,D,20250613,000000,62.27,62.5936,62.15633,62.54,8008,0
+QMOM.US,D,20250616,000000,62.59,63.13,62.59,62.77,9607,0
+QMOM.US,D,20250617,000000,62.69,62.92,62.53,62.53,8494,0
+QMOM.US,D,20250618,000000,62.69,63.01,62.56,62.85,17060,0
+QMOM.US,D,20250620,000000,63.07,63.1052,62.49,62.53,15359,0
+QMOM.US,D,20250623,000000,63.05,63.49,62.691,63.49,17949,0
+QMOM.US,D,20250624,000000,64.0943,64.0943,63.44,63.66,15709,0
+QMOM.US,D,20250625,000000,63.84,63.895,63.1,63.31,16923,0
+QMOM.US,D,20250626,000000,63.21,64.04,63.21,64.03,26152,0
+QMOM.US,D,20250627,000000,64.09,64.5774,63.68,64.45,31474,0
+QMOM.US,D,20250630,000000,64.6,64.98,64.52,64.98,27124,0
+QMOM.US,D,20250701,000000,64.66,64.768,63.3202,63.57,102975,0
+QMOM.US,D,20250702,000000,63.71,63.9699,63.2501,63.59,306283,0
+QMOM.US,D,20250703,000000,63.75,64.31,63.68,64.15,90472,0
+QMOM.US,D,20250707,000000,64.05,64.42,63.91,64.23,38678,0
+QMOM.US,D,20250708,000000,64.43,64.63,63.02,63.51,72380,0
+QMOM.US,D,20250709,000000,63.94,63.9746,63.5,63.97,40439,0
+QMOM.US,D,20250710,000000,63.77,63.77,62.69,63.27,81939,0
+QMOM.US,D,20250711,000000,62.86,63.0285,62.39,62.42,193807,0
+QMOM.US,D,20250714,000000,62.41,63.487,62.41,63.38,39371,0
+QMOM.US,D,20250715,000000,63.64,63.64,63.1,63.12,17219,0
+QMOM.US,D,20250716,000000,63.43,63.43,62.8628,63.3416,17421,0
+QMOM.US,D,20250717,000000,63.46,63.86,63.404,63.85,19767,0
+QMOM.US,D,20250718,000000,64.12,64.33,63.9,64.1253,27271,0
+QMOM.US,D,20250721,000000,64.16,64.16,63.55,63.6222,29509,0
+QMOM.US,D,20250722,000000,63.22,63.302,62.79,63.1495,16585,0
+QMOM.US,D,20250723,000000,63.02,63.6864,63.02,63.6177,22494,0
+QMOM.US,D,20250724,000000,63.48,63.7,63.3,63.4936,22453,0
+QMOM.US,D,20250725,000000,63.682,63.97,63.682,63.8784,39584,0
+QMOM.US,D,20250728,000000,63.91,64.02,63.5845,63.6906,11572,0
+QMOM.US,D,20250729,000000,63.81,63.93,63.4172,63.6224,14012,0
+QMOM.US,D,20250730,000000,63.69,64.33,63.5319,64.089,35804,0
+QMOM.US,D,20250731,000000,64.5,64.6966,63.64,63.8394,20512,0
+QMOM.US,D,20250801,000000,63,63.3699,62.18,62.8932,17537,0
+QMOM.US,D,20250804,000000,63.35,64.0008,63.35,64.0008,5625,0
+QMOM.US,D,20250805,000000,64.1451,64.3074,63.36,63.5723,26121,0
+QMOM.US,D,20250806,000000,63.18,63.78,63.18,63.7114,14879,0
+QMOM.US,D,20250807,000000,64.175,64.175,62.7602,63.2146,31873,0
+QMOM.US,D,20250808,000000,63.35,63.5186,62.63,62.66,11192,0
+QMOM.US,D,20250811,000000,62.92,63.0574,62.37,62.5451,14300,0
+QMOM.US,D,20250812,000000,62.7,62.9556,62.4,62.9556,18945,0
+QMOM.US,D,20250813,000000,63.24,63.24,62.2418,62.8392,19884,0
+QMOM.US,D,20250814,000000,62.521,62.8039,62.25,62.3648,11945,0
+QMOM.US,D,20250815,000000,62.55,62.6276,62.23,62.3919,22452,0
+QMOM.US,D,20250818,000000,62.27,62.8,62.27,62.6934,13787,0
+QMOM.US,D,20250819,000000,62.79,62.79,61.9,61.9873,26593,0
+QMOM.US,D,20250820,000000,61.69,62.255,61.2662,62.1679,53629,0
+QMOM.US,D,20250821,000000,61.92,62.13,61.7601,62.0508,11606,0
+QMOM.US,D,20250822,000000,62.6336,62.845,62.25,62.42,9655,0
+QMOM.US,D,20250825,000000,62.45,62.675,62.1794,62.1794,12437,0
+QMOM.US,D,20250826,000000,62.25,62.6125,62.25,62.6125,14221,0
+QMOM.US,D,20250827,000000,62.58,62.925,62.58,62.7463,24618,0
+QMOM.US,D,20250828,000000,62.95,63.7353,62.95,63.5775,20943,0
+QMOM.US,D,20250829,000000,63.1,63.1,62.5074,62.94,26465,0
+QMOM.US,D,20250902,000000,61.77,62.55,61.57,62.37,22492,0
+QMOM.US,D,20250903,000000,62.58,62.6799,62.26,62.43,19676,0
+QMOM.US,D,20250904,000000,62.66,63.1125,62.4449,62.99,14084,0
+QMOM.US,D,20250905,000000,63.73,63.8479,62.226,63.27,21661,0
+QMOM.US,D,20250908,000000,63.28,63.4284,63.08,63.35,29041,0
+QMOM.US,D,20250909,000000,63.35,63.8299,63.22,63.5963,19236,0
+QMOM.US,D,20250910,000000,64.16,64.44,63.95,64.2036,13308,0
+QMOM.US,D,20250911,000000,64.32,64.96,64.32,64.8347,11763,0
+QMOM.US,D,20250912,000000,64.83,64.83,64.21,64.3656,13070,0
+QMOM.US,D,20250915,000000,64.66,65,64.52,64.7197,12088,0
+QMOM.US,D,20250916,000000,64.64,64.7,63.875,64.198,15936,0
+QMOM.US,D,20250917,000000,64.349,64.4005,63.68,64.2045,14931,0
+QMOM.US,D,20250918,000000,64.32,65.22,64.32,65.0787,19815,0
+QMOM.US,D,20250919,000000,65.34,65.35,64.78,65.35,17065,0
+QMOM.US,D,20250922,000000,64.89,65.4695,64.78,65.467,30866,0
+QMOM.US,D,20250923,000000,65.59,65.66,65.21,65.4316,35483,0
+QMOM.US,D,20250924,000000,65.5,65.5,64.32,64.4449,5125,0
+QMOM.US,D,20250925,000000,63.68,64.2499,63.2923,63.9629,11745,0
+QMOM.US,D,20250926,000000,64.39,64.63,64.165,64.5242,10660,0
+QMOM.US,D,20250929,000000,64.98,65.18,64.7,64.7791,27659,0
+QMOM.US,D,20250930,000000,64.75,64.75,64.035,64.441,14056,0
+QMOM.US,D,20251001,000000,64.05,64.59,63.9992,64.26,34724,0
+QMOM.US,D,20251002,000000,64.56,64.7199,63.95,64.6359,13773,0
+QMOM.US,D,20251003,000000,64.65,64.913,64.158,64.2134,11815,0
+QMOM.US,D,20251006,000000,64.93,65.07,64.3501,64.5795,16524,0
+QMOM.US,D,20251007,000000,64.84,64.84,63.56,64.2641,10869,0
+QMOM.US,D,20251008,000000,64.53,65.0999,64.4175,65.0945,11543,0
+QMOM.US,D,20251009,000000,65.19,65.19,64.6,64.7892,12738,0
+QMOM.US,D,20251010,000000,64.66,65.26,62.76,62.9189,11990,0
+QMOM.US,D,20251013,000000,64.17,64.86,64.17,64.7303,7611,0
+QMOM.US,D,20251014,000000,63.73,65.221,63.41,64.7395,8181,0
+QMOM.US,D,20251015,000000,65.8,65.998,64.7345,65.0798,15334,0
+QMOM.US,D,20251016,000000,65.37,65.3708,64.0901,64.263,9175,0
+QMOM.US,D,20251017,000000,63.98,64.22,63.67,64.108,11674,0
+QMOM.US,D,20251020,000000,64.62,65,64.43,64.747,11167,0
+QMOM.US,D,20251021,000000,64.18,64.7,64.18,64.59,13288,0
+QMOM.US,D,20251022,000000,64.6,64.6,62.6387,63.2408,25481,0
+QMOM.US,D,20251023,000000,63.5,64.8695,63.5,64.7289,17418,0
+QMOM.US,D,20251024,000000,65.63,66.06,65.63,65.8864,26746,0
+QMOM.US,D,20251027,000000,66.62,66.68,66.2,66.4045,11418,0
+QMOM.US,D,20251028,000000,66.375,66.375,66,66.16,10887,0
+QMOM.US,D,20251029,000000,66.115,67.5095,66.115,67.1113,19717,0
+QMOM.US,D,20251030,000000,66.8867,67.815,66.7178,66.7178,16665,0
+QMOM.US,D,20251031,000000,67.65,67.65,66.7844,67.3219,6802,0
+QMOM.US,D,20251103,000000,67.51,67.84,67.2099,67.84,23033,0
+QMOM.US,D,20251104,000000,66.045,66.93,65.97,66.02,12793,0
+QMOM.US,D,20251105,000000,65.59,66.8603,65.405,66.5048,25318,0
+QMOM.US,D,20251106,000000,66.31,66.31,65,65.4959,37802,0
+QMOM.US,D,20251107,000000,64.75,65.63,63.87,65.556,14634,0
+QMOM.US,D,20251110,000000,66.87,66.87,65.9501,66.49,13303,0
+QMOM.US,D,20251111,000000,66.11,66.11,65.475,65.61,10128,0
+QMOM.US,D,20251112,000000,65.79,66.33,65.6,65.6,45496,0
+QMOM.US,D,20251113,000000,65.31,65.31,62.96,63.24,22038,0
+QMOM.US,D,20251114,000000,62,64.3,62,63.48,45932,0
+QMOM.US,D,20251117,000000,63.3,64.2,62.37,62.87,14651,0
+QMOM.US,D,20251118,000000,62.3,63.4222,62.1,62.8882,13192,0
+QMOM.US,D,20251119,000000,63.08,63.9037,63.08,63.4295,11092,0
+QMOM.US,D,20251120,000000,64.68,64.9463,61.17,61.2238,27819,0
+QMOM.US,D,20251121,000000,61.35,62.12,60.24,61.6928,43806,0
+QMOM.US,D,20251124,000000,62,63.5,62,63.3797,25245,0
+QMOM.US,D,20251125,000000,63.46,64.51,62.9317,64.4647,17275,0
+QMOM.US,D,20251126,000000,64.92,65.28,64.6383,64.9269,11184,0
+QMOM.US,D,20251128,000000,65.11,65.4533,65.075,65.4533,3337,0
+QMOM.US,D,20251201,000000,64.61,64.98,64.35,64.35,17869,0
+QMOM.US,D,20251202,000000,65.15,65.15,64.3854,64.3854,16277,0
+QMOM.US,D,20251203,000000,64.15,64.66,63.81,64.5725,21600,0
+QMOM.US,D,20251204,000000,64.31,65.54,64.31,65.3024,17838,0
+QMOM.US,D,20251205,000000,65.77,66.21,65.23,65.4517,19902,0
+QMOM.US,D,20251208,000000,65.81,66.2577,65.44,65.78,14747,0
+QMOM.US,D,20251209,000000,66.01,66.4053,65.65,65.8479,9592,0
+QMOM.US,D,20251210,000000,65.85,66.83,65.5106,66.4994,16687,0
+QMOM.US,D,20251211,000000,66.2,67.7,65.9695,67.5433,21121,0
+QMOM.US,D,20251212,000000,67.4345,67.4345,65.705,66.0799,17839,0
+QMOM.US,D,20251215,000000,66.59,66.59,65.94,65.9792,13907,0
+QMOM.US,D,20251216,000000,65.85,66.11,65.15,65.5783,23500,0
+QMOM.US,D,20251217,000000,65.85,65.93,63.9287,63.9287,37115,0
+QMOM.US,D,20251218,000000,64.73,65.29,64.61,64.8415,22982,0
+QMOM.US,D,20251219,000000,64.95,66.19,64.95,65.9369,23305,0
+QMOM.US,D,20251222,000000,66.55,67.08,66.49,66.975,26146,0
+QMOM.US,D,20251223,000000,66.42,66.6949,66.202,66.6784,26748,0
+QMOM.US,D,20251224,000000,66.6,66.8083,66.49,66.7947,15481,0
+QMOM.US,D,20251226,000000,66.563,66.77,66.41,66.7173,9836,0
+QMOM.US,D,20251229,000000,66.28,66.89,66.17,66.17,26263,0
+QMOM.US,D,20251230,000000,66.2,66.2739,65.995,66.042,20405,0
+QMOM.US,D,20251231,000000,65.97,65.97,65.27,65.2937,12875,0
+QMOM.US,D,20260102,000000,65.67,66.61,65.67,66.4865,22259,0
+QMOM.US,D,20260105,000000,67.21,67.7,67.06,67.3184,18449,0
+QMOM.US,D,20260106,000000,67.34,68.64,66.82,68.4456,25647,0
+QMOM.US,D,20260107,000000,68.19,68.246,67.59,67.8147,28835,0
+QMOM.US,D,20260108,000000,67.73,67.79,66.42,66.9641,34663,0
+QMOM.US,D,20260109,000000,67.6,68.11,67.6,68.1,14716,0
+QMOM.US,D,20260112,000000,68.08,68.86,68.0573,68.8379,15816,0
+QMOM.US,D,20260113,000000,69.4,69.6,69.1,69.3703,37551,0
+QMOM.US,D,20260114,000000,69,69.52,68.81,69.339,27798,0
+QMOM.US,D,20260115,000000,70.55,70.8949,70.3801,70.7272,17426,0
+QMOM.US,D,20260116,000000,70.51,70.8945,70.0992,70.49,9812,0
+QMOM.US,D,20260120,000000,69.83,70.49,69.7923,69.9126,17065,0
+QMOM.US,D,20260121,000000,69.8801,70.765,69.8521,70.36,15510,0
+QMOM.US,D,20260122,000000,70.88,70.93,70.355,70.47,19626,0
+QMOM.US,D,20260123,000000,69.98,70.66,69.09,70.3186,9841,0
+QMOM.US,D,20260126,000000,70.6282,71.1442,70.6,70.71,13854,0
+QMOM.US,D,20260127,000000,71.3924,71.73,71.33,71.73,20752,0
+QMOM.US,D,20260128,000000,72.04,72.04,70.74,71.1895,43190,0
+QMOM.US,D,20260129,000000,71.04,71.13,69.005,70.27,28963,0
+QMOM.US,D,20260130,000000,69.62,69.62,67.78,67.88,16989,0
+QMOM.US,D,20260202,000000,67.88,68.68,67.88,68.45,22204,0
+QMOM.US,D,20260203,000000,69.84,70.54,68.7,69.81,11699,0
+QMOM.US,D,20260204,000000,69.81,69.91,66,67.4981,17363,0
+QMOM.US,D,20260205,000000,66.33,68.01,66.33,66.5088,20663,0
+QMOM.US,D,20260206,000000,67.79,69.82,67.79,69.79,15202,0
+QMOM.US,D,20260209,000000,69.73,71.43,69.73,71.1247,15299,0
+QMOM.US,D,20260210,000000,70.45,70.635,70.095,70.1209,39246,0
+QMOM.US,D,20260211,000000,71.39,71.39,69.78,70.8026,7921,0
+QMOM.US,D,20260212,000000,71.53,72.12,69.5451,69.5451,12429,0
+QMOM.US,D,20260213,000000,68.93,71.09,68.93,70.6742,15362,0
+QMOM.US,D,20260217,000000,69.96,71.08,69.885,70.93,12956,0
+QMOM.US,D,20260218,000000,71.23,72.25,70.98,71.51,21783,0
diff --git a/daily/us/nasdaq etfs/qnxt.us.txt b/daily/us/nasdaq etfs/qnxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f963bbdeffe136b9ebde3706acc29853dc427d1
--- /dev/null
+++ b/daily/us/nasdaq etfs/qnxt.us.txt	
@@ -0,0 +1,310 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QNXT.US,D,20241028,000000,25.01,25.0652,24.95,24.962,71754,0
+QNXT.US,D,20241029,000000,25,25.169,24.89,25.1074,25293,0
+QNXT.US,D,20241030,000000,24.95,24.999,24.8584,24.8598,20954,0
+QNXT.US,D,20241031,000000,24.83,24.83,24.4899,24.49,21410,0
+QNXT.US,D,20241101,000000,24.609,24.8,24.59,24.7,11224,0
+QNXT.US,D,20241104,000000,24.6,24.76,24.53,24.69,11978,0
+QNXT.US,D,20241105,000000,24.75,24.9208,24.75,24.9208,15822,0
+QNXT.US,D,20241106,000000,25.39,25.5512,25.27,25.54,15987,0
+QNXT.US,D,20241107,000000,25.71,25.85,25.6537,25.8,11451,0
+QNXT.US,D,20241108,000000,25.705,25.7446,25.68,25.7446,7998,0
+QNXT.US,D,20241111,000000,25.8,25.85,25.76,25.8269,16849,0
+QNXT.US,D,20241112,000000,25.76,25.76,25.541,25.674,6897,0
+QNXT.US,D,20241113,000000,25.67,25.76,25.61,25.67,8900,0
+QNXT.US,D,20241114,000000,25.69,25.69,25.4354,25.47,5274,0
+QNXT.US,D,20241115,000000,25.3,25.3,24.85,24.86,4462,0
+QNXT.US,D,20241118,000000,24.95,25.0959,24.95,25.03,6542,0
+QNXT.US,D,20241119,000000,24.9,25.06,24.9,25.06,19113,0
+QNXT.US,D,20241120,000000,25.06,25.1328,24.88,25.1328,10756,0
+QNXT.US,D,20241121,000000,25.32,25.6,25.22,25.5715,6969,0
+QNXT.US,D,20241122,000000,25.6898,25.8451,25.6805,25.8451,3539,0
+QNXT.US,D,20241125,000000,26.1699,26.1699,26.05,26.116,3895,0
+QNXT.US,D,20241126,000000,26.21,26.21,25.97,26.0316,5919,0
+QNXT.US,D,20241127,000000,25.8374,25.8375,25.71,25.8,3682,0
+QNXT.US,D,20241129,000000,25.82,25.93,25.82,25.91,896,0
+QNXT.US,D,20241202,000000,25.93,26.1198,25.93,26.066,3312,0
+QNXT.US,D,20241203,000000,25.98,26,25.9475,25.9541,3977,0
+QNXT.US,D,20241204,000000,26.2,26.2666,26.13,26.2666,4666,0
+QNXT.US,D,20241205,000000,26.152,26.16,25.89,25.9,7930,0
+QNXT.US,D,20241206,000000,25.995,26.07,25.9935,26.01,4263,0
+QNXT.US,D,20241209,000000,26.145,26.145,25.84,25.84,6070,0
+QNXT.US,D,20241210,000000,25.84,25.84,25.494,25.56,12308,0
+QNXT.US,D,20241211,000000,25.72,25.81,25.7157,25.7801,3028,0
+QNXT.US,D,20241212,000000,25.79,25.82,25.73,25.73,2784,0
+QNXT.US,D,20241213,000000,25.64,25.74,25.6,25.64,4833,0
+QNXT.US,D,20241216,000000,25.75,25.77,25.6774,25.6774,1729,0
+QNXT.US,D,20241217,000000,25.58,25.58,25.4599,25.47,3474,0
+QNXT.US,D,20241218,000000,25.39,25.461,24.56,24.56,7728,0
+QNXT.US,D,20241219,000000,24.53,24.56,24.26,24.26,12364,0
+QNXT.US,D,20241220,000000,24.07,24.7,24.07,24.55,1832,0
+QNXT.US,D,20241223,000000,24.47,24.6,24.3557,24.6,3656,0
+QNXT.US,D,20241224,000000,24.6372,24.82,24.6372,24.82,3376,0
+QNXT.US,D,20241226,000000,24.71,24.82,24.67,24.78,8409,0
+QNXT.US,D,20241227,000000,24.55,24.635,24.39,24.52,3863,0
+QNXT.US,D,20241230,000000,24.34,24.34,24.03,24.23,5881,0
+QNXT.US,D,20241231,000000,24.24,24.24,24.08,24.15,5952,0
+QNXT.US,D,20250102,000000,24.37,24.44,24.075,24.27,8320,0
+QNXT.US,D,20250103,000000,24.42,24.7331,24.42,24.73,1834,0
+QNXT.US,D,20250106,000000,24.99,25.11,24.9476,24.98,1604,0
+QNXT.US,D,20250107,000000,25.07,25.07,24.64,24.7,3584,0
+QNXT.US,D,20250108,000000,24.626,24.73,24.6035,24.73,1796,0
+QNXT.US,D,20250110,000000,24.502,24.502,24.34,24.38,1111,0
+QNXT.US,D,20250113,000000,24.155,24.34,24.1457,24.34,1546,0
+QNXT.US,D,20250114,000000,24.55,24.55,24.32,24.52,2714,0
+QNXT.US,D,20250115,000000,25.02,25.02,24.8594,24.8949,5580,0
+QNXT.US,D,20250116,000000,25.155,25.17,25.04,25.0537,3095,0
+QNXT.US,D,20250117,000000,25.4,25.435,25.3884,25.3884,3608,0
+QNXT.US,D,20250121,000000,25.61,25.68,25.51,25.5941,7249,0
+QNXT.US,D,20250122,000000,25.78,25.8228,25.7383,25.7383,2324,0
+QNXT.US,D,20250123,000000,25.59,25.7223,25.515,25.7223,4921,0
+QNXT.US,D,20250124,000000,25.6452,25.71,25.5509,25.59,5282,0
+QNXT.US,D,20250127,000000,24.92,25.17,24.92,25.12,2352,0
+QNXT.US,D,20250128,000000,25.0303,25.209,25.0303,25.19,2648,0
+QNXT.US,D,20250129,000000,25.25,25.25,25.2,25.24,2236,0
+QNXT.US,D,20250130,000000,25.51,25.61,25.46,25.5928,2546,0
+QNXT.US,D,20250131,000000,25.759,25.9,25.5257,25.5257,10953,0
+QNXT.US,D,20250203,000000,25.18,25.5548,25.071,25.4611,3978,0
+QNXT.US,D,20250204,000000,25.3856,25.52,25.3856,25.4888,3047,0
+QNXT.US,D,20250205,000000,25.451,25.82,25.451,25.8097,9115,0
+QNXT.US,D,20250206,000000,25.91,25.9413,25.74,25.89,8377,0
+QNXT.US,D,20250207,000000,25.8628,25.88,25.66,25.67,4835,0
+QNXT.US,D,20250210,000000,25.94,25.94,25.84,25.91,6769,0
+QNXT.US,D,20250211,000000,25.77,25.859,25.77,25.81,4171,0
+QNXT.US,D,20250212,000000,25.61,25.87,25.585,25.87,6662,0
+QNXT.US,D,20250213,000000,26.09,26.27,26.0653,26.27,18420,0
+QNXT.US,D,20250214,000000,26.4,26.49,26.36,26.4346,15120,0
+QNXT.US,D,20250218,000000,26.6061,26.795,26.525,26.795,12611,0
+QNXT.US,D,20250219,000000,26.68,26.773,26.6,26.71,4129,0
+QNXT.US,D,20250220,000000,26.55,26.55,26.357,26.55,6234,0
+QNXT.US,D,20250221,000000,26.62,26.62,25.96,25.97,6027,0
+QNXT.US,D,20250224,000000,26,26,25.686,25.89,4907,0
+QNXT.US,D,20250225,000000,25.76,25.76,25.3192,25.38,8106,0
+QNXT.US,D,20250226,000000,25.49,25.61,25.34,25.42,1273,0
+QNXT.US,D,20250227,000000,25.4601,25.5,24.85,24.8568,2801,0
+QNXT.US,D,20250228,000000,24.86,25.11,24.79,25.11,10223,0
+QNXT.US,D,20250303,000000,25.36,25.36,24.8,24.82,5242,0
+QNXT.US,D,20250304,000000,24.8,24.88,24.36,24.6691,10624,0
+QNXT.US,D,20250305,000000,24.614,24.89,24.48,24.89,5426,0
+QNXT.US,D,20250306,000000,24.43,24.43,24.19,24.2,9808,0
+QNXT.US,D,20250307,000000,24.13,24.46,23.957,24.4098,6399,0
+QNXT.US,D,20250310,000000,23.955,23.9809,23.65,23.68,13189,0
+QNXT.US,D,20250311,000000,23.68,23.77,23.38,23.56,4578,0
+QNXT.US,D,20250312,000000,23.74,23.74,23.52,23.66,1241,0
+QNXT.US,D,20250313,000000,23.58,23.58,23.29,23.3761,2998,0
+QNXT.US,D,20250314,000000,23.8701,23.96,23.8701,23.96,574,0
+QNXT.US,D,20250317,000000,23.9,24.41,23.9,24.41,1805,0
+QNXT.US,D,20250318,000000,24.02,24.12,24.02,24.06,1977,0
+QNXT.US,D,20250319,000000,24.255,24.3895,24.18,24.27,3824,0
+QNXT.US,D,20250320,000000,24.16,24.3399,24.16,24.23,2184,0
+QNXT.US,D,20250321,000000,23.99,24.08,23.93,24.08,11090,0
+QNXT.US,D,20250324,000000,24.38,24.58,24.38,24.58,987,0
+QNXT.US,D,20250325,000000,24.62,24.69,24.5798,24.64,1805,0
+QNXT.US,D,20250326,000000,24.54,24.54,24.36,24.36,185,0
+QNXT.US,D,20250327,000000,24.29,24.31,24.1317,24.1317,2913,0
+QNXT.US,D,20250328,000000,24.08,24.08,23.55,23.56,3230,0
+QNXT.US,D,20250331,000000,23.22,23.49,23.15,23.48,1904,0
+QNXT.US,D,20250401,000000,23.52,23.65,23.52,23.65,631,0
+QNXT.US,D,20250403,000000,22.9801,22.9801,22.6372,22.6372,5475,0
+QNXT.US,D,20250404,000000,21.79,21.79,21.2,21.22,10658,0
+QNXT.US,D,20250407,000000,20.66,22.07,20.53,21.21,23952,0
+QNXT.US,D,20250408,000000,21.79,21.8396,20.51,20.8,18170,0
+QNXT.US,D,20250409,000000,20.74,22.97,20.74,22.94,10870,0
+QNXT.US,D,20250410,000000,22.38,22.38,21.438,22.06,7408,0
+QNXT.US,D,20250411,000000,22.06,22.3711,21.88,22.3711,9216,0
+QNXT.US,D,20250414,000000,22.719,22.7247,22.37,22.5892,3283,0
+QNXT.US,D,20250415,000000,22.71,22.8,22.625,22.7,16164,0
+QNXT.US,D,20250416,000000,22.42,22.42,21.96,22.22,4748,0
+QNXT.US,D,20250417,000000,22.37,22.4801,22.19,22.36,6389,0
+QNXT.US,D,20250421,000000,22.19,22.19,21.63,21.89,2429,0
+QNXT.US,D,20250422,000000,22.1559,22.53,22.135,22.42,5313,0
+QNXT.US,D,20250423,000000,23.07,23.245,22.79,22.82,19165,0
+QNXT.US,D,20250424,000000,23.169,23.4645,23.1668,23.4645,1690,0
+QNXT.US,D,20250425,000000,23.425,23.61,23.37,23.57,17964,0
+QNXT.US,D,20250428,000000,23.59,23.6,23.52,23.6,824,0
+QNXT.US,D,20250429,000000,23.4,23.77,23.4,23.77,3239,0
+QNXT.US,D,20250430,000000,23.39,23.84,23.385,23.84,4318,0
+QNXT.US,D,20250501,000000,24.041,24.07,23.87,23.87,2591,0
+QNXT.US,D,20250502,000000,24.29,24.37,24.26,24.36,2074,0
+QNXT.US,D,20250505,000000,24.1,24.38,24.1,24.31,1307,0
+QNXT.US,D,20250506,000000,24,24.12,23.891,24.08,4148,0
+QNXT.US,D,20250507,000000,23.94,24.16,23.94,24.16,643,0
+QNXT.US,D,20250508,000000,24.6101,24.6101,24.4898,24.49,1161,0
+QNXT.US,D,20250509,000000,24.51,24.52,24.5,24.5,1969,0
+QNXT.US,D,20250512,000000,25.37,25.39,25.31,25.35,3337,0
+QNXT.US,D,20250513,000000,25.5,25.7708,25.5,25.65,5468,0
+QNXT.US,D,20250514,000000,25.71,25.71,25.521,25.58,4966,0
+QNXT.US,D,20250515,000000,25.64,25.705,25.64,25.66,1308,0
+QNXT.US,D,20250516,000000,25.66,25.8241,25.66,25.8241,903,0
+QNXT.US,D,20250519,000000,25.62,25.89,25.62,25.89,991,0
+QNXT.US,D,20250521,000000,25.7,25.7,25.42,25.42,551,0
+QNXT.US,D,20250522,000000,25.42,25.42,25.35,25.35,495,0
+QNXT.US,D,20250523,000000,24.97,25.104,24.95,25.05,2363,0
+QNXT.US,D,20250527,000000,25.5505,25.5505,25.5238,25.5238,545,0
+QNXT.US,D,20250528,000000,25.47,25.47,25.29,25.29,1611,0
+QNXT.US,D,20250529,000000,25.35,25.35,25.2091,25.2091,5278,0
+QNXT.US,D,20250530,000000,25.0046,25.14,24.86,25.14,1566,0
+QNXT.US,D,20250602,000000,25.1,25.31,24.9,25.3,3213,0
+QNXT.US,D,20250603,000000,25.35,25.5808,25.3399,25.5808,1411,0
+QNXT.US,D,20250604,000000,25.56,25.6,25.56,25.58,1215,0
+QNXT.US,D,20250605,000000,25.617,25.74,25.5605,25.5605,1076,0
+QNXT.US,D,20250606,000000,25.74,25.77,25.74,25.75,1289,0
+QNXT.US,D,20250609,000000,25.798,25.8595,25.798,25.8,2735,0
+QNXT.US,D,20250610,000000,25.8905,26.0147,25.8905,26.0147,7165,0
+QNXT.US,D,20250611,000000,26.13,26.13,25.9331,25.9331,1429,0
+QNXT.US,D,20250612,000000,25.93,26.01,25.905,26.01,3864,0
+QNXT.US,D,20250613,000000,25.73,25.758,25.59,25.59,940,0
+QNXT.US,D,20250616,000000,25.8599,25.89,25.8599,25.89,263,0
+QNXT.US,D,20250617,000000,25.8602,25.867,25.65,25.65,1173,0
+QNXT.US,D,20250618,000000,25.6701,25.7701,25.61,25.61,946,0
+QNXT.US,D,20250620,000000,25.76,25.7601,25.4686,25.4686,2323,0
+QNXT.US,D,20250623,000000,25.44,25.69,25.4,25.69,2605,0
+QNXT.US,D,20250624,000000,26.1361,26.22,26.1361,26.19,1440,0
+QNXT.US,D,20250625,000000,26.21,26.21,26,26.03,603,0
+QNXT.US,D,20250626,000000,26.1604,26.2343,26.1604,26.2343,586,0
+QNXT.US,D,20250627,000000,26.393,26.393,26.22,26.22,556,0
+QNXT.US,D,20250630,000000,26.27,26.44,26.27,26.44,4704,0
+QNXT.US,D,20250701,000000,26.49,26.51,26.46,26.46,3285,0
+QNXT.US,D,20250702,000000,26.4,26.57,26.3267,26.57,2284,0
+QNXT.US,D,20250703,000000,26.755,26.8384,26.755,26.8384,1089,0
+QNXT.US,D,20250707,000000,26.71,26.735,26.65,26.65,2395,0
+QNXT.US,D,20250708,000000,26.73,26.85,26.73,26.85,1693,0
+QNXT.US,D,20250709,000000,26.79,26.9,26.78,26.9,949,0
+QNXT.US,D,20250710,000000,26.8301,26.8699,26.76,26.76,482,0
+QNXT.US,D,20250711,000000,26.66,26.667,26.6079,26.6079,1100,0
+QNXT.US,D,20250714,000000,26.581,26.7184,26.581,26.69,1176,0
+QNXT.US,D,20250715,000000,26.7295,26.7295,26.49,26.49,3232,0
+QNXT.US,D,20250716,000000,26.3,26.45,26.19,26.4454,5675,0
+QNXT.US,D,20250717,000000,26.32,26.6218,26.32,26.6218,1012,0
+QNXT.US,D,20250718,000000,26.69,26.7001,26.64,26.645,1928,0
+QNXT.US,D,20250721,000000,26.65,26.84,26.65,26.7045,3852,0
+QNXT.US,D,20250722,000000,26.57,26.7871,26.57,26.7871,585,0
+QNXT.US,D,20250723,000000,26.78,26.845,26.78,26.845,1306,0
+QNXT.US,D,20250724,000000,26.87,26.9,26.85,26.8688,1432,0
+QNXT.US,D,20250725,000000,26.68,26.8483,26.68,26.8483,1350,0
+QNXT.US,D,20250728,000000,26.9,26.91,26.85,26.8525,457,0
+QNXT.US,D,20250729,000000,26.99,26.99,26.8107,26.8355,664,0
+QNXT.US,D,20250730,000000,26.891,26.891,26.81,26.8216,1110,0
+QNXT.US,D,20250731,000000,26.66,26.7,26.32,26.3285,1774,0
+QNXT.US,D,20250801,000000,25.85,25.9367,25.686,25.9367,2358,0
+QNXT.US,D,20250804,000000,26.261,26.425,26.261,26.425,956,0
+QNXT.US,D,20250805,000000,26.47,26.47,26.065,26.065,595,0
+QNXT.US,D,20250806,000000,25.978,26.1669,25.978,26.1669,1395,0
+QNXT.US,D,20250807,000000,26.26,26.2762,26.021,26.1172,6872,0
+QNXT.US,D,20250808,000000,26.07,26.15,26.06,26.106,2313,0
+QNXT.US,D,20250811,000000,26.15,26.1505,26.044,26.044,1565,0
+QNXT.US,D,20250812,000000,26.25,26.435,26.25,26.435,817,0
+QNXT.US,D,20250813,000000,26.52,26.6149,26.49,26.6149,12393,0
+QNXT.US,D,20250814,000000,26.4,26.45,26.33,26.4385,5862,0
+QNXT.US,D,20250815,000000,26.177,26.21,26.1641,26.1641,1345,0
+QNXT.US,D,20250818,000000,26.217,26.2297,26.217,26.2297,532,0
+QNXT.US,D,20250819,000000,26.226,26.27,26.0702,26.0702,1599,0
+QNXT.US,D,20250821,000000,25.98,26.02,25.8777,25.9273,2980,0
+QNXT.US,D,20250822,000000,26.43,26.5,26.3716,26.3716,779,0
+QNXT.US,D,20250826,000000,26.2057,26.2057,26.1735,26.175,908,0
+QNXT.US,D,20250827,000000,26.149,26.2902,26.145,26.2902,1243,0
+QNXT.US,D,20250902,000000,25.78,25.922,25.76,25.922,1683,0
+QNXT.US,D,20250903,000000,25.79,25.8561,25.76,25.8561,419,0
+QNXT.US,D,20250904,000000,26,26.1041,26,26.1041,847,0
+QNXT.US,D,20250908,000000,26.31,26.3807,26.31,26.3807,1270,0
+QNXT.US,D,20250909,000000,26.3401,26.45,26.34,26.4478,758,0
+QNXT.US,D,20250910,000000,26.36,26.36,26.12,26.1516,1584,0
+QNXT.US,D,20250911,000000,26.4801,26.6763,26.48,26.6763,1227,0
+QNXT.US,D,20250912,000000,26.73,26.73,26.6,26.6383,2696,0
+QNXT.US,D,20250915,000000,26.7072,26.7554,26.7072,26.7554,1128,0
+QNXT.US,D,20250916,000000,26.758,26.8078,26.6814,26.8078,1100,0
+QNXT.US,D,20250917,000000,26.9999,26.9999,26.8819,26.8819,502,0
+QNXT.US,D,20250919,000000,27.6,27.6,27.51,27.5778,4345,0
+QNXT.US,D,20250922,000000,27.5097,27.6915,27.5097,27.6915,440,0
+QNXT.US,D,20250923,000000,27.73,27.73,27.5938,27.5938,611,0
+QNXT.US,D,20250924,000000,27.693,27.693,27.492,27.5384,1047,0
+QNXT.US,D,20250925,000000,27.49,27.49,27.4663,27.4663,836,0
+QNXT.US,D,20250926,000000,27.6099,27.77,27.6099,27.7657,1070,0
+QNXT.US,D,20250929,000000,27.97,27.999,27.9316,27.9316,826,0
+QNXT.US,D,20250930,000000,27.77,27.8847,27.73,27.8847,632,0
+QNXT.US,D,20251001,000000,27.9488,28.1119,27.9098,28.1119,5951,0
+QNXT.US,D,20251003,000000,28.41,28.41,28.2799,28.2799,4843,0
+QNXT.US,D,20251006,000000,28.4006,28.46,28.4,28.4213,3731,0
+QNXT.US,D,20251007,000000,28.12,28.12,28.0674,28.0674,279,0
+QNXT.US,D,20251009,000000,28.15,28.17,28.07,28.1081,3309,0
+QNXT.US,D,20251010,000000,28.174,28.23,27.2357,27.2357,1009,0
+QNXT.US,D,20251013,000000,27.68,27.6807,27.68,27.6807,480,0
+QNXT.US,D,20251014,000000,27.409,27.6853,27.409,27.6853,742,0
+QNXT.US,D,20251015,000000,27.95,27.971,27.8009,27.8009,894,0
+QNXT.US,D,20251020,000000,27.97,28.1003,27.97,28.1003,1517,0
+QNXT.US,D,20251021,000000,28.16,28.2549,28.1599,28.2549,898,0
+QNXT.US,D,20251022,000000,27.993,28.09,27.89,27.9057,1221,0
+QNXT.US,D,20251023,000000,28.0435,28.1825,28.0435,28.1825,2962,0
+QNXT.US,D,20251024,000000,28.3802,28.4199,28.3111,28.3111,1938,0
+QNXT.US,D,20251027,000000,28.62,28.6348,28.6199,28.6348,693,0
+QNXT.US,D,20251028,000000,28.651,28.651,28.5677,28.5677,715,0
+QNXT.US,D,20251029,000000,28.52,28.52,28.275,28.275,1809,0
+QNXT.US,D,20251030,000000,28.34,28.34,28.0808,28.0808,386,0
+QNXT.US,D,20251031,000000,28.19,28.24,28.08,28.1454,1083,0
+QNXT.US,D,20251103,000000,28.031,28.0538,28.031,28.0538,316,0
+QNXT.US,D,20251104,000000,27.71,27.8,27.5922,27.5922,1156,0
+QNXT.US,D,20251105,000000,27.83,27.8752,27.83,27.8752,259,0
+QNXT.US,D,20251106,000000,27.68,27.68,27.3412,27.3412,963,0
+QNXT.US,D,20251107,000000,27.175,27.4269,27.175,27.4269,790,0
+QNXT.US,D,20251110,000000,27.7,27.7,27.4365,27.6734,3927,0
+QNXT.US,D,20251112,000000,27.63,27.6301,27.5982,27.5982,1161,0
+QNXT.US,D,20251113,000000,27.55,27.55,27.15,27.1769,1998,0
+QNXT.US,D,20251114,000000,26.93,27.0576,26.93,27.0576,791,0
+QNXT.US,D,20251117,000000,26.93,26.93,26.7849,26.7849,758,0
+QNXT.US,D,20251118,000000,26.74,26.74,26.6922,26.6922,3515,0
+QNXT.US,D,20251119,000000,26.74,26.74,26.7253,26.7253,572,0
+QNXT.US,D,20251120,000000,26.23,26.23,26.1107,26.1107,606,0
+QNXT.US,D,20251121,000000,26.54,26.54,26.5226,26.5226,949,0
+QNXT.US,D,20251126,000000,27.3332,27.3564,27.3064,27.3064,846,0
+QNXT.US,D,20251128,000000,27.517,27.6166,27.517,27.6166,768,0
+QNXT.US,D,20251202,000000,27.81,27.8851,27.8099,27.8851,709,0
+QNXT.US,D,20251203,000000,28.08,28.2603,28.08,28.2603,3979,0
+QNXT.US,D,20251204,000000,28.1298,28.1298,28.0469,28.0469,531,0
+QNXT.US,D,20251205,000000,28.13,28.32,28.13,28.1473,531,0
+QNXT.US,D,20251208,000000,28.1396,28.1399,27.9751,27.9751,2557,0
+QNXT.US,D,20251209,000000,27.9835,27.9835,27.94,27.9409,3442,0
+QNXT.US,D,20251210,000000,27.85,28.2402,27.85,28.1809,3602,0
+QNXT.US,D,20251211,000000,28.105,28.25,28.105,28.2425,859,0
+QNXT.US,D,20251212,000000,28.19,28.19,27.865,27.8684,1046,0
+QNXT.US,D,20251215,000000,28.021,28.021,27.89,27.891,4575,0
+QNXT.US,D,20251216,000000,27.68,27.7645,27.6799,27.7645,1942,0
+QNXT.US,D,20251217,000000,27.74,27.74,27.3363,27.3363,3322,0
+QNXT.US,D,20251218,000000,27.77,27.7701,27.64,27.6434,2696,0
+QNXT.US,D,20251219,000000,27.9,27.945,27.8085,27.8085,3130,0
+QNXT.US,D,20251222,000000,27.96,27.9601,27.9214,27.945,494,0
+QNXT.US,D,20251223,000000,27.84,27.8436,27.78,27.8436,1703,0
+QNXT.US,D,20251224,000000,27.8338,27.9347,27.8338,27.9347,865,0
+QNXT.US,D,20251226,000000,27.91,27.9669,27.91,27.9669,548,0
+QNXT.US,D,20251229,000000,27.97,27.97,27.8609,27.8861,2213,0
+QNXT.US,D,20251230,000000,27.85,27.95,27.8257,27.8257,1266,0
+QNXT.US,D,20251231,000000,27.71,27.71,27.5799,27.5799,689,0
+QNXT.US,D,20260102,000000,27.65,27.65,27.49,27.5479,731,0
+QNXT.US,D,20260105,000000,27.74,27.8706,27.74,27.8331,787,0
+QNXT.US,D,20260106,000000,28.2,28.3929,28.2,28.3929,326,0
+QNXT.US,D,20260107,000000,28.21,28.3386,28.21,28.2634,695,0
+QNXT.US,D,20260108,000000,28.18,28.1823,28.16,28.1823,1614,0
+QNXT.US,D,20260109,000000,28.2201,28.39,28.1999,28.3662,4881,0
+QNXT.US,D,20260112,000000,28.25,28.2779,28.19,28.2779,1389,0
+QNXT.US,D,20260113,000000,28.12,28.14,28.05,28.1266,6452,0
+QNXT.US,D,20260114,000000,28.03,28.0563,27.95,28.0563,1212,0
+QNXT.US,D,20260115,000000,28.19,28.31,28.0993,28.0993,3627,0
+QNXT.US,D,20260116,000000,27.95,28.03,27.95,28.0144,559,0
+QNXT.US,D,20260120,000000,27.57,27.805,27.57,27.6317,1761,0
+QNXT.US,D,20260121,000000,27.97,28.14,27.97,28.1093,2941,0
+QNXT.US,D,20260122,000000,28.2626,28.2922,28.2626,28.2922,360,0
+QNXT.US,D,20260123,000000,28.28,28.2999,28.193,28.2421,3492,0
+QNXT.US,D,20260126,000000,28.4017,28.4632,28.4017,28.4632,894,0
+QNXT.US,D,20260128,000000,28.55,28.55,28.5224,28.5224,784,0
+QNXT.US,D,20260129,000000,28.06,28.1926,28.05,28.1926,1332,0
+QNXT.US,D,20260130,000000,27.97,27.97,27.8651,27.8651,765,0
+QNXT.US,D,20260202,000000,28,28,27.9556,27.9556,320,0
+QNXT.US,D,20260203,000000,27.5,27.505,27.34,27.401,4202,0
+QNXT.US,D,20260204,000000,27.42,27.48,27.3,27.4402,576,0
+QNXT.US,D,20260205,000000,27.4,27.4,26.9447,26.9447,753,0
+QNXT.US,D,20260209,000000,27.37,27.6632,27.37,27.6632,869,0
+QNXT.US,D,20260210,000000,27.84,27.84,27.6715,27.6715,3182,0
+QNXT.US,D,20260211,000000,27.52,27.75,27.52,27.75,374,0
+QNXT.US,D,20260212,000000,27.33,27.3656,27.33,27.3656,216,0
+QNXT.US,D,20260213,000000,27.29,27.73,27.29,27.7018,794,0
+QNXT.US,D,20260217,000000,27.5161,27.58,27.5,27.58,1818,0
+QNXT.US,D,20260218,000000,27.89,27.89,27.715,27.715,556,0
diff --git a/daily/us/nasdaq etfs/qqa.us.txt b/daily/us/nasdaq etfs/qqa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bc6aa2b1637f7157e993274c8f6d8f3958a5e1e
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqa.us.txt	
@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQA.US,D,20240719,000000,48.63,48.63,48.2516,48.2516,104514,0
+QQA.US,D,20240722,000000,48.879,48.928,48.59,48.8655,106888,0
+QQA.US,D,20240723,000000,48.89,48.8994,48.7222,48.7222,105681,0
+QQA.US,D,20240724,000000,47.86,47.86,47.2835,47.2835,108586,0
+QQA.US,D,20240725,000000,46.88,47.61,46.74,46.8973,112094,0
+QQA.US,D,20240726,000000,47.2,47.37,47.16,47.2203,112597,0
+QQA.US,D,20240729,000000,48,48,47.335,47.335,106087,0
+QQA.US,D,20240730,000000,47.42,47.42,46.79,46.94,107074,0
+QQA.US,D,20240731,000000,48.3,48.3,47.68,47.9754,110992,0
+QQA.US,D,20240801,000000,48.165,48.1699,46.815,46.9705,106338,0
+QQA.US,D,20240802,000000,46.97,46.97,45.7801,46.0301,111624,0
+QQA.US,D,20240805,000000,45.09,45.29,44.7987,44.7987,113619,0
+QQA.US,D,20240806,000000,45.58,45.7,45.2029,45.2029,114045,0
+QQA.US,D,20240807,000000,45.56,45.56,44.9,44.9,90343,0
+QQA.US,D,20240808,000000,45.705,45.9325,45.705,45.9325,90994,0
+QQA.US,D,20240809,000000,46.01,46.42,45.97,46.42,111027,0
+QQA.US,D,20240812,000000,46.42,46.555,46.243,46.2606,1954,0
+QQA.US,D,20240813,000000,46.842,47.2342,46.842,47.2342,484,0
+QQA.US,D,20240814,000000,46.99,47.3062,46.99,47.3062,635,0
+QQA.US,D,20240815,000000,47.82,48.12,47.82,48.0603,2311,0
+QQA.US,D,20240816,000000,48.2,48.26,47.84,48.1431,2661,0
+QQA.US,D,20240819,000000,47.79,48.2,47.7735,48.1155,1871,0
+QQA.US,D,20240820,000000,48.0746,48.2,48.02,48.0994,1955,0
+QQA.US,D,20240821,000000,48.28,48.32,48.1895,48.24,1148,0
+QQA.US,D,20240822,000000,49.34,49.34,47.7142,47.7142,2439,0
+QQA.US,D,20240823,000000,48.18,48.29,48.0315,48.123,1161,0
+QQA.US,D,20240826,000000,48.35,48.35,47.77,47.8085,1591,0
+QQA.US,D,20240827,000000,48.0299,48.15,47.884,47.9198,2032,0
+QQA.US,D,20240828,000000,47.97,47.97,47.42,47.5818,2596,0
+QQA.US,D,20240829,000000,48.2,48.36,47.58,47.623,1897,0
+QQA.US,D,20240830,000000,48.12,48.17,47.7,48.0142,1287,0
+QQA.US,D,20240903,000000,47.26,47.35,46.82,46.8749,75619,0
+QQA.US,D,20240904,000000,46.76,47.07,46.7,47.07,1696,0
+QQA.US,D,20240905,000000,46.76,47.02,46.69,46.8886,374231,0
+QQA.US,D,20240906,000000,45.85,46.03,45.8435,45.8435,793,0
+QQA.US,D,20240909,000000,47.18,47.18,46.23,46.3963,4089,0
+QQA.US,D,20240910,000000,45.58,46.7689,45.58,46.7689,3053,0
+QQA.US,D,20240911,000000,46.69,47.6688,46.69,47.6688,1888,0
+QQA.US,D,20240912,000000,47.89,48.2,47.5501,47.9579,3129,0
+QQA.US,D,20240913,000000,48.02,48.175,48.017,48.175,594,0
+QQA.US,D,20240916,000000,48.1,48.1,48.01,48.01,1639,0
+QQA.US,D,20240917,000000,48.25,48.41,47.9629,48.06,2349,0
+QQA.US,D,20240918,000000,48.1,48.33,47.9447,47.9447,1050,0
+QQA.US,D,20240919,000000,48.75,49.12,48.75,49.0749,4750,0
+QQA.US,D,20240920,000000,48.85,48.85,48.4027,48.6952,8608,0
+QQA.US,D,20240923,000000,48.49,48.505,48.31,48.4043,4530,0
+QQA.US,D,20240924,000000,48.55,48.55,48.265,48.4833,1899,0
+QQA.US,D,20240925,000000,48.59,48.61,48.4901,48.535,657,0
+QQA.US,D,20240926,000000,49.01,49.09,48.6535,48.7985,1937,0
+QQA.US,D,20240927,000000,48.89,48.89,48.58,48.7025,4489,0
+QQA.US,D,20240930,000000,49.16,49.16,48.52,48.7684,1719,0
+QQA.US,D,20241001,000000,48.81,49.52,48.1,48.3139,2490,0
+QQA.US,D,20241002,000000,48.3,48.55,48.22,48.4583,9816,0
+QQA.US,D,20241003,000000,48.39,48.6,48.2133,48.3542,2851,0
+QQA.US,D,20241004,000000,48.89,48.96,48.56,48.9045,18799,0
+QQA.US,D,20241007,000000,48.9,48.95,48.33,48.4294,3701,0
+QQA.US,D,20241008,000000,48.69,48.9713,48.69,48.9713,2331,0
+QQA.US,D,20241009,000000,47.79,49.24,47.79,49.21,10771,0
+QQA.US,D,20241010,000000,49.24,49.34,49.0401,49.185,3478,0
+QQA.US,D,20241011,000000,49.045,49.68,49.045,49.305,2969,0
+QQA.US,D,20241014,000000,49.59,50.68,49.2753,49.9,6901,0
+QQA.US,D,20241015,000000,49.77,49.77,49.0305,49.1325,14812,0
+QQA.US,D,20241016,000000,49.35,49.35,49.01,49.215,2702,0
+QQA.US,D,20241017,000000,49.56,49.59,49.19,49.59,6518,0
+QQA.US,D,20241018,000000,49.64,50.07,49.3021,49.4845,9996,0
+QQA.US,D,20241021,000000,49.97,49.97,48.92,49.45,9558,0
+QQA.US,D,20241022,000000,49.1,49.28,49.03,49.2,5879,0
+QQA.US,D,20241023,000000,49.19,49.19,48.4201,48.6253,7504,0
+QQA.US,D,20241024,000000,48.98,49.17,48.89,49.17,5930,0
+QQA.US,D,20241025,000000,49.33,49.72,49.2001,49.32,8943,0
+QQA.US,D,20241028,000000,49.6,49.66,49.07,49.4,7071,0
+QQA.US,D,20241029,000000,49.4,49.94,49.3401,49.94,3888,0
+QQA.US,D,20241030,000000,49.67,49.68,49.2721,49.68,6777,0
+QQA.US,D,20241031,000000,48.81,48.82,48.42,48.46,16326,0
+QQA.US,D,20241101,000000,49,49,48.69,48.69,92830,0
+QQA.US,D,20241104,000000,48.8,48.93,48.57,48.93,2894,0
+QQA.US,D,20241105,000000,48.93,49.21,48.8173,49.06,4431,0
+QQA.US,D,20241106,000000,49.95,50.53,49.89,50.53,6651,0
+QQA.US,D,20241107,000000,50.47,50.91,50.255,50.61,18401,0
+QQA.US,D,20241108,000000,50.73,51,50.5,51,87245,0
+QQA.US,D,20241111,000000,51,51,50.46,50.77,4731,0
+QQA.US,D,20241112,000000,50.82,50.95,50.5,50.95,8920,0
+QQA.US,D,20241113,000000,50.95,50.95,50.4961,50.9,10800,0
+QQA.US,D,20241114,000000,50.76,50.76,50.37,50.37,11057,0
+QQA.US,D,20241115,000000,50.63,50.63,49.5001,49.86,7228,0
+QQA.US,D,20241118,000000,50.59,50.59,49.0401,49.66,21310,0
+QQA.US,D,20241119,000000,49.26,49.85,49.0901,49.65,36108,0
+QQA.US,D,20241120,000000,49.67,49.9499,49.1275,49.6,22981,0
+QQA.US,D,20241121,000000,49.65,50.07,49.23,50.07,20238,0
+QQA.US,D,20241122,000000,49.83,50.25,49.7,50.25,21319,0
+QQA.US,D,20241125,000000,50.29,50.29,49.6817,50,16200,0
+QQA.US,D,20241126,000000,50.15,50.45,50.0001,50.45,33897,0
+QQA.US,D,20241127,000000,50.45,50.45,49.59,49.7659,16774,0
+QQA.US,D,20241129,000000,50.03,50.419,49.92,50.27,15707,0
+QQA.US,D,20241202,000000,50.35,50.78,50.35,50.7453,77797,0
+QQA.US,D,20241203,000000,50.64,50.74,50.4501,50.65,12523,0
+QQA.US,D,20241204,000000,51.09,51.49,50.97,51.49,28084,0
+QQA.US,D,20241205,000000,51.33,51.44,51.05,51.05,17150,0
+QQA.US,D,20241206,000000,51.23,51.8,51.23,51.8,18958,0
+QQA.US,D,20241209,000000,51.52,51.52,51.1,51.1,20390,0
+QQA.US,D,20241210,000000,51.3,51.3,50.99,50.99,9980,0
+QQA.US,D,20241211,000000,51.34,51.94,51.335,51.94,20189,0
+QQA.US,D,20241212,000000,51.59,51.61,51.38,51.5,16732,0
+QQA.US,D,20241213,000000,51.8,52.16,51.4874,51.82,28944,0
+QQA.US,D,20241216,000000,51.81,52.58,51.81,52.01,11376,0
+QQA.US,D,20241217,000000,51.97,52.05,51.8,52.05,19018,0
+QQA.US,D,20241218,000000,52.52,52.52,50.52,50.7,21684,0
+QQA.US,D,20241219,000000,51.16,51.16,50.45,50.68,12120,0
+QQA.US,D,20241220,000000,50.31,51.36,50.29,50.83,22715,0
+QQA.US,D,20241223,000000,50.5986,51.05,50.37,51.05,31175,0
+QQA.US,D,20241224,000000,50.94,51.32,50.94,51.27,3275,0
+QQA.US,D,20241226,000000,51.34,51.5,51.23,51.4,9553,0
+QQA.US,D,20241227,000000,51.22,51.22,50.56,50.99,20180,0
+QQA.US,D,20241230,000000,50.43,50.7,49.9,50.418,21125,0
+QQA.US,D,20241231,000000,50.43,50.6357,50.13,50.15,23411,0
+QQA.US,D,20250102,000000,50.19,50.2534,49.54,49.87,77396,0
+QQA.US,D,20250103,000000,50.29,50.96,50.29,50.96,17039,0
+QQA.US,D,20250106,000000,51.24,51.6,51.045,51.07,20281,0
+QQA.US,D,20250107,000000,51.61,51.61,50.395,50.5,10789,0
+QQA.US,D,20250108,000000,50.48,50.67,50.1,50.56,17607,0
+QQA.US,D,20250110,000000,50.18,50.5,49.5,49.7559,27197,0
+QQA.US,D,20250113,000000,49.4,49.87,49.1884,49.87,8767,0
+QQA.US,D,20250114,000000,49.87,49.87,49.2708,49.39,10670,0
+QQA.US,D,20250115,000000,50.31,50.64,50.206,50.62,12952,0
+QQA.US,D,20250116,000000,50.78,50.78,50.28,50.28,10646,0
+QQA.US,D,20250117,000000,51.03,51.03,50.8311,50.9,11617,0
+QQA.US,D,20250121,000000,51.71,51.71,50.48,50.97,23615,0
+QQA.US,D,20250122,000000,51.14,51.5299,51,51.43,45713,0
+QQA.US,D,20250123,000000,51.17,51.17,51,51.08,14695,0
+QQA.US,D,20250124,000000,51.15,51.32,51,51.29,120109,0
+QQA.US,D,20250127,000000,50.1,50.42,49.7185,49.9288,54409,0
+QQA.US,D,20250128,000000,49.99,50.68,49.75,50.5686,12520,0
+QQA.US,D,20250129,000000,50.4,50.75,50.31,50.31,19781,0
+QQA.US,D,20250130,000000,50.69,51.07,50.32,50.58,11133,0
+QQA.US,D,20250131,000000,51.07,51.439,50.6241,50.6958,15009,0
+QQA.US,D,20250203,000000,50.12,50.68,50,50.4754,21637,0
+QQA.US,D,20250204,000000,50.51,50.99,50.5,50.86,8407,0
+QQA.US,D,20250205,000000,50.83,51.0995,50.65,51.0335,13210,0
+QQA.US,D,20250206,000000,51.1,51.33,50.9934,51.2104,22572,0
+QQA.US,D,20250207,000000,51.41,51.42,50.7396,50.7707,13951,0
+QQA.US,D,20250210,000000,50.91,51.41,50.91,51.41,13346,0
+QQA.US,D,20250211,000000,51.22,51.341,51.09,51.155,55746,0
+QQA.US,D,20250212,000000,50.96,51.545,50.8185,51.36,17566,0
+QQA.US,D,20250213,000000,51.51,51.98,51.38,51.76,22795,0
+QQA.US,D,20250214,000000,51.91,51.94,51.71,51.8994,16866,0
+QQA.US,D,20250218,000000,52.13,52.13,51.8,51.9966,36620,0
+QQA.US,D,20250219,000000,52.07,52.46,51.9,52.045,18789,0
+QQA.US,D,20250220,000000,52.12,52.12,51.67,51.8917,15583,0
+QQA.US,D,20250221,000000,52.15,52.15,51.1133,51.26,31489,0
+QQA.US,D,20250224,000000,50.99,51,50.3,50.3,13573,0
+QQA.US,D,20250225,000000,50.3,50.3,49.2867,49.82,38392,0
+QQA.US,D,20250226,000000,49.98,50.3731,49.54,49.65,9877,0
+QQA.US,D,20250227,000000,49.925,50.02,48.6798,48.97,20606,0
+QQA.US,D,20250228,000000,48.58,49.41,48.41,49.41,16355,0
+QQA.US,D,20250303,000000,49.73,49.73,48,48.41,22101,0
+QQA.US,D,20250304,000000,48.01,48.78,47.4,48.105,77040,0
+QQA.US,D,20250305,000000,48.05,48.8,47.8,48.8,12478,0
+QQA.US,D,20250306,000000,48.08,48.31,47.3,47.3,68343,0
+QQA.US,D,20250307,000000,47.43,47.89,46.801,47.89,45473,0
+QQA.US,D,20250310,000000,46.135,47.2,45.6,46,35794,0
+QQA.US,D,20250311,000000,46.16,46.59,45.595,46.1,23357,0
+QQA.US,D,20250312,000000,46.77,47.01,46.1195,46.6,35986,0
+QQA.US,D,20250313,000000,46.47,46.47,45.6099,45.65,40934,0
+QQA.US,D,20250314,000000,46.37,46.79,46.28,46.79,14754,0
+QQA.US,D,20250317,000000,46.87,47.27,46.6852,47.17,25024,0
+QQA.US,D,20250318,000000,46.91,46.91,46.24,46.39,36701,0
+QQA.US,D,20250319,000000,46.7,47.24,46.4736,46.95,24674,0
+QQA.US,D,20250320,000000,46.71,47.19,46.5708,46.85,17222,0
+QQA.US,D,20250321,000000,46.9,46.95,46.51,46.95,44884,0
+QQA.US,D,20250324,000000,47.22,47.44,47.07,47.37,32736,0
+QQA.US,D,20250325,000000,47.56,47.78,47.3186,47.61,49930,0
+QQA.US,D,20250326,000000,47.54,47.54,46.755,46.9,96401,0
+QQA.US,D,20250327,000000,46.83,47.05,46.58,46.74,20840,0
+QQA.US,D,20250328,000000,46.7,46.7,45.65,45.76,26072,0
+QQA.US,D,20250331,000000,44.97,45.86,44.73,45.86,41620,0
+QQA.US,D,20250401,000000,45.86,46.1,45.5,46.09,35650,0
+QQA.US,D,20250402,000000,45.69,46.62,45.545,46.42,293469,0
+QQA.US,D,20250403,000000,44.82,45.03,44.18,44.25,61952,0
+QQA.US,D,20250404,000000,42.91,43.1192,41.78,41.86,83824,0
+QQA.US,D,20250407,000000,40.3,42.32,39.8645,41.82,72065,0
+QQA.US,D,20250408,000000,43.2,43.5194,40.7598,41.06,61564,0
+QQA.US,D,20250409,000000,41.18,45.48,41.09,45.41,65625,0
+QQA.US,D,20250410,000000,44.47,44.48,42.6278,43.69,91516,0
+QQA.US,D,20250411,000000,43.74,44.5,43.3111,44.47,102466,0
+QQA.US,D,20250414,000000,45.37,45.5,44.46,44.83,138019,0
+QQA.US,D,20250415,000000,44.9,45.07,44.7238,44.84,26763,0
+QQA.US,D,20250416,000000,44.23,44.42,43.145,43.69,39263,0
+QQA.US,D,20250417,000000,44.02,44.02,43.4793,43.72,139041,0
+QQA.US,D,20250421,000000,42.96,43,42,42.48,39717,0
+QQA.US,D,20250422,000000,42.98,43.5595,42.98,43.39,34037,0
+QQA.US,D,20250423,000000,44.56,44.73,44.05,44.19,40633,0
+QQA.US,D,20250424,000000,44.37,45.1,44.32,45.09,26791,0
+QQA.US,D,20250425,000000,45.17,45.48,44.9386,45.45,96403,0
+QQA.US,D,20250428,000000,45.4,45.57,44.9701,45.42,30867,0
+QQA.US,D,20250429,000000,45.44,45.84,45.33,45.72,43958,0
+QQA.US,D,20250430,000000,45.21,45.88,44.69,45.77,39451,0
+QQA.US,D,20250501,000000,46.28,46.43,46.07,46.15,107501,0
+QQA.US,D,20250502,000000,46.48,46.77,46.306,46.55,57345,0
+QQA.US,D,20250505,000000,46.22,46.75,46.22,46.55,35385,0
+QQA.US,D,20250506,000000,46.14,46.38,45.84,46.22,34064,0
+QQA.US,D,20250507,000000,46.3,46.45,45.8924,46.29,41112,0
+QQA.US,D,20250508,000000,46.75,46.93,46.3085,46.66,37462,0
+QQA.US,D,20250509,000000,46.84,46.97,46.485,46.62,64862,0
+QQA.US,D,20250512,000000,47.86,47.94,47.43,47.81,41875,0
+QQA.US,D,20250513,000000,48,48.4,47.972,48.26,72155,0
+QQA.US,D,20250514,000000,48.44,48.54,48.2008,48.42,43665,0
+QQA.US,D,20250515,000000,48.38,48.69,48.16,48.43,45306,0
+QQA.US,D,20250516,000000,48.74,49.34,48.2834,48.65,42755,0
+QQA.US,D,20250519,000000,47.91,48.37,47.91,48.23,93678,0
+QQA.US,D,20250520,000000,48.21,48.4,47.91,48.11,121638,0
+QQA.US,D,20250521,000000,48.04,48.41,47.74,47.87,34593,0
+QQA.US,D,20250522,000000,47.85,48.39,47.6901,47.79,45988,0
+QQA.US,D,20250523,000000,47.39,47.82,46.85,47.59,49072,0
+QQA.US,D,20250527,000000,48.04,48.48,47.76,48.18,40997,0
+QQA.US,D,20250528,000000,48.44,48.57,48.14,48.17,31938,0
+QQA.US,D,20250529,000000,48.79,48.79,48.078,48.55,33281,0
+QQA.US,D,20250530,000000,48.26,48.48,47.75,48.13,30362,0
+QQA.US,D,20250602,000000,48.26,48.66,48.09,48.49,85057,0
+QQA.US,D,20250603,000000,48.64,49.04,48.31,48.8,110933,0
+QQA.US,D,20250604,000000,48.93,49.07,48.7211,49.01,39007,0
+QQA.US,D,20250605,000000,49.08,49.3099,48.5017,48.8,55903,0
+QQA.US,D,20250606,000000,49.02,49.1,48.9,48.9,26831,0
+QQA.US,D,20250609,000000,49.16,49.31,48.95,49.11,57457,0
+QQA.US,D,20250610,000000,49.22,49.47,49,49.3,50644,0
+QQA.US,D,20250611,000000,49.5,49.63,49.03,49.19,32526,0
+QQA.US,D,20250612,000000,49.14,49.61,49.14,49.26,31834,0
+QQA.US,D,20250613,000000,48.93,49.16,48.51,48.76,221328,0
+QQA.US,D,20250616,000000,49.23,49.418,49.09,49.35,30126,0
+QQA.US,D,20250617,000000,49.28,49.325,48.9,49.01,36862,0
+QQA.US,D,20250618,000000,49.19,49.25,48.9113,49.06,28817,0
+QQA.US,D,20250620,000000,49.38,49.5646,48.75,48.9,37372,0
+QQA.US,D,20250623,000000,48.5,49.04,48.33,48.93,51417,0
+QQA.US,D,20250624,000000,49.3,49.77,49.2,49.48,43352,0
+QQA.US,D,20250625,000000,49.6,49.775,49.31,49.5,39442,0
+QQA.US,D,20250626,000000,49.68,49.99,49.55,49.9,38697,0
+QQA.US,D,20250627,000000,49.99,50.0976,49.6832,49.93,53867,0
+QQA.US,D,20250630,000000,50.28,50.49,49.989,50.2,55633,0
+QQA.US,D,20250701,000000,50.05,50.23,49.74,49.92,68941,0
+QQA.US,D,20250702,000000,49.97,50.41,49.8248,50.14,84491,0
+QQA.US,D,20250703,000000,50.33,50.62,50.2001,50.525,36035,0
+QQA.US,D,20250707,000000,51.29,51.29,50.0229,50.21,41893,0
+QQA.US,D,20250708,000000,50.38,50.385,50.1527,50.27,57018,0
+QQA.US,D,20250709,000000,50.49,50.645,50.28,50.52,29878,0
+QQA.US,D,20250710,000000,50.67,50.75,50.2717,50.47,40303,0
+QQA.US,D,20250711,000000,50.41,50.58,50.25,50.43,45920,0
+QQA.US,D,20250714,000000,50.43,50.695,50.2267,50.57,35319,0
+QQA.US,D,20250715,000000,50.89,50.89,50.54,50.71,55170,0
+QQA.US,D,20250716,000000,50.66,50.8,50.29,50.69,51511,0
+QQA.US,D,20250717,000000,50.83,51.69,50.27,50.96,48664,0
+QQA.US,D,20250718,000000,51.16,51.195,50.795,50.92,35522,0
+QQA.US,D,20250721,000000,50.64,50.925,50.5704,50.72,31190,0
+QQA.US,D,20250722,000000,50.74,50.74,50.31,50.56,32101,0
+QQA.US,D,20250723,000000,50.66,50.97,50.42,50.67,39187,0
+QQA.US,D,20250724,000000,50.84,51.1,50.6923,50.82,63369,0
+QQA.US,D,20250725,000000,50.82,51,50.7531,50.89,60931,0
+QQA.US,D,20250728,000000,51.04,51.2616,50.9,51.02,41372,0
+QQA.US,D,20250729,000000,51.18,51.22,50.91,50.92,49354,0
+QQA.US,D,20250730,000000,51.04,51.3399,50.8,50.98,66918,0
+QQA.US,D,20250731,000000,51.54,51.75,50.69,50.82,78162,0
+QQA.US,D,20250801,000000,50.44,50.44,49.8793,50.11,140178,0
+QQA.US,D,20250804,000000,50.58,51.16,50.38,50.89,86224,0
+QQA.US,D,20250805,000000,50.95,50.99,50.4801,50.61,67858,0
+QQA.US,D,20250806,000000,50.71,51.3066,50.54,51.09,57245,0
+QQA.US,D,20250807,000000,51.43,51.5,50.89,51.14,82057,0
+QQA.US,D,20250808,000000,51.3,51.65,51.25,51.52,82009,0
+QQA.US,D,20250811,000000,51.66,51.68,51.4,51.42,51849,0
+QQA.US,D,20250812,000000,51.65,52,51.4699,51.9,93343,0
+QQA.US,D,20250813,000000,52.06,52.07,51.77,51.91,109807,0
+QQA.US,D,20250814,000000,51.82,52.05,51.7586,51.92,61174,0
+QQA.US,D,20250815,000000,51.82,51.9599,51.64,51.77,53123,0
+QQA.US,D,20250818,000000,51.32,51.6099,51.1901,51.3748,57751,0
+QQA.US,D,20250819,000000,51.46,51.46,50.67,50.8285,104318,0
+QQA.US,D,20250820,000000,50.81,50.825,50.005,50.583,71807,0
+QQA.US,D,20250821,000000,50.58,50.58,50.13,50.4078,75493,0
+QQA.US,D,20250822,000000,50.62,51.65,50.3401,51.0379,98996,0
+QQA.US,D,20250825,000000,51.14,51.3299,50.87,51.0366,92827,0
+QQA.US,D,20250826,000000,51.07,51.2731,50.9,51.17,72370,0
+QQA.US,D,20250827,000000,51.17,51.27,51.025,51.25,37705,0
+QQA.US,D,20250828,000000,51.34,51.635,51.155,51.5,50084,0
+QQA.US,D,20250829,000000,51.47,51.99,50.9007,51,40356,0
+QQA.US,D,20250902,000000,50.52,51.57,50.2347,50.7699,119194,0
+QQA.US,D,20250903,000000,51.13,51.245,50.8445,51.05,97801,0
+QQA.US,D,20250904,000000,51.24,51.68,50.94,51.47,70837,0
+QQA.US,D,20250905,000000,51.75,51.835,51.23,51.5141,84690,0
+QQA.US,D,20250908,000000,51.69,51.9515,51.63,51.6857,67129,0
+QQA.US,D,20250909,000000,51.81,52.1,51.605,51.86,69729,0
+QQA.US,D,20250910,000000,52,52.07,51.7021,51.95,80726,0
+QQA.US,D,20250911,000000,52.03,52.37,51.92,52.11,85949,0
+QQA.US,D,20250912,000000,52.16,52.38,51.98,52.24,67458,0
+QQA.US,D,20250915,000000,52.34,52.49,52.25,52.4189,84774,0
+QQA.US,D,20250916,000000,52.6,53.073,52.31,52.43,75150,0
+QQA.US,D,20250917,000000,52.42,52.65,52.01,52.3409,90865,0
+QQA.US,D,20250918,000000,52.78,52.79,52.5,52.68,99013,0
+QQA.US,D,20250919,000000,52.78,52.99,52.67,52.85,55009,0
+QQA.US,D,20250922,000000,52.51,52.7031,52.3674,52.59,62928,0
+QQA.US,D,20250923,000000,52.66,52.66,52.265,52.35,68973,0
+QQA.US,D,20250924,000000,52.52,52.52,52.16,52.3,46574,0
+QQA.US,D,20250925,000000,52.12,52.305,51.76,52.18,78891,0
+QQA.US,D,20250926,000000,52.4,52.45,52.07,52.36,68221,0
+QQA.US,D,20250929,000000,52.44,52.8638,52.43,52.54,48165,0
+QQA.US,D,20250930,000000,52.56,52.68,52.32,52.62,105956,0
+QQA.US,D,20251001,000000,52.71,52.8975,52.4044,52.8,99829,0
+QQA.US,D,20251002,000000,53.04,53.04,52.6921,52.88,69644,0
+QQA.US,D,20251003,000000,53.03,53.03,52.6566,52.82,93643,0
+QQA.US,D,20251006,000000,53.17,53.28,52.8701,53.12,87219,0
+QQA.US,D,20251007,000000,53.1,53.18,52.7996,52.9,94579,0
+QQA.US,D,20251008,000000,52.84,53.38,52.84,53.2911,61183,0
+QQA.US,D,20251009,000000,53.3,53.35,53.03,53.22,98911,0
+QQA.US,D,20251010,000000,53.41,53.8774,51.85,51.93,141448,0
+QQA.US,D,20251013,000000,52.74,53.2551,52.47,52.85,236680,0
+QQA.US,D,20251014,000000,52.72,53.55,52.55,53.23,173997,0
+QQA.US,D,20251015,000000,53.12,53.427,52.66,52.9,241206,0
+QQA.US,D,20251016,000000,53.02,53.15,52.34,52.59,109472,0
+QQA.US,D,20251017,000000,52.59,53.07,52.27,52.98,92586,0
+QQA.US,D,20251020,000000,52.9,53.16,52.8,53.08,111241,0
+QQA.US,D,20251021,000000,53.04,53.2999,52.8832,53.08,89344,0
+QQA.US,D,20251022,000000,53.13,53.13,52.2601,52.68,76040,0
+QQA.US,D,20251023,000000,52.69,53.14,52.54,53.04,300250,0
+QQA.US,D,20251024,000000,53.48,53.53,53.2562,53.4246,86560,0
+QQA.US,D,20251027,000000,54.02,54.07,53.76,54.06,90926,0
+QQA.US,D,20251028,000000,54.15,54.35,54.03,54.26,113389,0
+QQA.US,D,20251029,000000,54.39,54.67,54.06,54.34,86954,0
+QQA.US,D,20251030,000000,54.26,54.31,53.54,53.94,85972,0
+QQA.US,D,20251031,000000,54.4,54.4,53.9,54.15,139707,0
+QQA.US,D,20251103,000000,54.48,54.635,54.09,54.27,157108,0
+QQA.US,D,20251104,000000,53.8,54.325,53.47,53.52,124936,0
+QQA.US,D,20251105,000000,53.61,54.19,53.39,53.93,122298,0
+QQA.US,D,20251106,000000,53.77,53.91,52.95,53.09,121325,0
+QQA.US,D,20251107,000000,52.95,53.77,52.102,52.96,94676,0
+QQA.US,D,20251110,000000,54.87,54.87,53.5525,54,97102,0
+QQA.US,D,20251111,000000,53.83,54,53.5593,53.86,91921,0
+QQA.US,D,20251112,000000,54.09,54.09,53.55,53.8,107082,0
+QQA.US,D,20251113,000000,53.65,53.65,52.75,52.89,92565,0
+QQA.US,D,20251114,000000,52.32,53.2554,52.05,52.93,95682,0
+QQA.US,D,20251117,000000,52.88,53.3922,52.29,52.58,100637,0
+QQA.US,D,20251118,000000,52.36,52.42,51.5409,52.11,82071,0
+QQA.US,D,20251119,000000,52.18,52.764,51.8905,52.31,95769,0
+QQA.US,D,20251120,000000,53.21,53.39,51.14,51.21,132164,0
+QQA.US,D,20251121,000000,51.37,52.085,50.83,51.62,151210,0
+QQA.US,D,20251124,000000,51.63,52.74,51.63,52.36,77234,0
+QQA.US,D,20251125,000000,52.22,52.7,51.766,52.64,86647,0
+QQA.US,D,20251126,000000,52.89,53.19,52.73,53.02,62355,0
+QQA.US,D,20251128,000000,53.26,53.4,53.02,53.37,37069,0
+QQA.US,D,20251201,000000,53.02,53.61,52.97,53.29,79807,0
+QQA.US,D,20251202,000000,53.51,53.9899,53.22,53.55,90913,0
+QQA.US,D,20251203,000000,53.43,53.825,53.3038,53.65,230936,0
+QQA.US,D,20251204,000000,53.85,53.85,53.3801,53.59,82207,0
+QQA.US,D,20251205,000000,53.925,53.99,53.6001,53.9,92685,0
+QQA.US,D,20251208,000000,54.02,54.02,53.600795,53.71,65458,0
+QQA.US,D,20251209,000000,53.75,53.99,53.6,53.8,88800,0
+QQA.US,D,20251210,000000,53.82,54.1,53.57,54.05,97302,0
+QQA.US,D,20251211,000000,53.9,53.99,53.34,53.87,104084,0
+QQA.US,D,20251212,000000,53.78,53.78,52.91,53.13,133275,0
+QQA.US,D,20251215,000000,53.6,53.6,52.93,53.04,111149,0
+QQA.US,D,20251216,000000,52.96,53.48,52.725,53.17,86901,0
+QQA.US,D,20251217,000000,53.21,53.21,52.27,52.36,92453,0
+QQA.US,D,20251218,000000,52.99,53.275,52.705,53.04,69291,0
+QQA.US,D,20251219,000000,53.04,53.79,53.04,53.48,127594,0
+QQA.US,D,20251222,000000,53.4,53.4,53.1559,53.23,79159,0
+QQA.US,D,20251223,000000,53.19,53.4,53.16,53.4,58859,0
+QQA.US,D,20251224,000000,53.42,53.64,53.316,53.64,48560,0
+QQA.US,D,20251226,000000,53.7,54,53.4303,53.57,47384,0
+QQA.US,D,20251229,000000,53.27,53.5799,53.24,53.42,64699,0
+QQA.US,D,20251230,000000,53.45,53.5299,53.35,53.39,82979,0
+QQA.US,D,20251231,000000,53.35,53.37,52.98,53.02,83988,0
+QQA.US,D,20260102,000000,53.49,53.54,52.72,52.92,64386,0
+QQA.US,D,20260105,000000,53.49,53.62,53.21,53.3,101431,0
+QQA.US,D,20260106,000000,53.39,53.74,53.29,53.7,139497,0
+QQA.US,D,20260107,000000,53.69,53.945,53.54,53.68,84745,0
+QQA.US,D,20260108,000000,53.63,53.63,53.22,53.45,118819,0
+QQA.US,D,20260109,000000,53.6,53.98,53.39,53.9,92517,0
+QQA.US,D,20260112,000000,53.62,54.0732,53.605,53.94,78277,0
+QQA.US,D,20260113,000000,53.93,54.37,53.6525,53.84,174923,0
+QQA.US,D,20260114,000000,53.75,53.9199,53.06,53.44,134797,0
+QQA.US,D,20260115,000000,53.91,53.925,53.55,53.59,101963,0
+QQA.US,D,20260116,000000,53.55,53.87,53.4,53.62,157745,0
+QQA.US,D,20260120,000000,52.44,52.739,52.17,52.25,132218,0
+QQA.US,D,20260121,000000,52.24,53.17,52.24,52.88,107579,0
+QQA.US,D,20260122,000000,53.34,53.44,52.89,53.17,118105,0
+QQA.US,D,20260123,000000,53.24,53.48,53.0294,53.33,86851,0
+QQA.US,D,20260126,000000,53.38,53.67,53.3,53.56,93306,0
+QQA.US,D,20260127,000000,53.75,53.96,53.63,53.8413,125720,0
+QQA.US,D,20260128,000000,54,54.0992,53.7719,53.98,137302,0
+QQA.US,D,20260129,000000,54.03,54.03,53.02,53.7804,174126,0
+QQA.US,D,20260130,000000,53.41,53.67,53.09,53.27,84192,0
+QQA.US,D,20260202,000000,53.2,53.83,53.2,53.67,80694,0
+QQA.US,D,20260203,000000,53.81,53.81,52.575,52.96,141157,0
+QQA.US,D,20260204,000000,52.81,52.93,51.78,52.21,140015,0
+QQA.US,D,20260205,000000,51.79,52.15,51.34,51.56,95208,0
+QQA.US,D,20260206,000000,51.85,52.85,51.7228,52.61,115000,0
+QQA.US,D,20260209,000000,52.57,53.125,52.26,52.98,108367,0
+QQA.US,D,20260210,000000,53.05,53.05,52.69,52.69,104147,0
+QQA.US,D,20260211,000000,53.14,53.14,52.36,52.8792,88428,0
+QQA.US,D,20260212,000000,53.01,53.01,51.78,51.8472,129291,0
+QQA.US,D,20260213,000000,51.92,52.33,51.52,51.97,126399,0
+QQA.US,D,20260217,000000,51.92,52.3,51.33,52,100031,0
+QQA.US,D,20260218,000000,52.0082,52.6381,51.96,52.41,99250,0
diff --git a/daily/us/nasdaq etfs/qqhg.us.txt b/daily/us/nasdaq etfs/qqhg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6ca01565d01676dbfc9e29d7ba65794e82a8cd3
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqhg.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQHG.US,D,20250508,000000,49.8753,49.8753,49.8753,49.8753,4,0
+QQHG.US,D,20250509,000000,50.29,50.3,50.0327,50.0327,1969,0
+QQHG.US,D,20250513,000000,51.64,51.76,51.5026,51.5026,690,0
+QQHG.US,D,20250515,000000,51.6,51.6428,51.6,51.6428,220,0
+QQHG.US,D,20250520,000000,52.05,52.05,51.965,51.965,204,0
+QQHG.US,D,20250605,000000,52.68,52.68,52.394,52.394,302,0
+QQHG.US,D,20250609,000000,53,53,52.7847,52.7847,116,0
+QQHG.US,D,20250611,000000,53.2,53.2,52.96,52.96,120,0
+QQHG.US,D,20250624,000000,53.59,53.59,53.4903,53.4903,428,0
+QQHG.US,D,20250723,000000,55.1099,55.1911,55.1099,55.1911,105,0
+QQHG.US,D,20250729,000000,55.65,55.68,55.5356,55.5356,221,0
+QQHG.US,D,20250730,000000,55.7809,55.7809,55.6524,55.6524,108,0
+QQHG.US,D,20250731,000000,56.02,56.02,55.6539,55.6539,737,0
+QQHG.US,D,20250801,000000,55.16,55.16,54.9358,54.9358,118,0
+QQHG.US,D,20250804,000000,55.4061,55.555,55.4061,55.555,295,0
+QQHG.US,D,20250813,000000,56.77,56.81,56.76,56.76,883,0
+QQHG.US,D,20250820,000000,56.17,56.17,55.565,55.7879,946,0
+QQHG.US,D,20250822,000000,56.25,56.25,56.2322,56.2322,108,0
+QQHG.US,D,20250825,000000,56.34,56.4,56.188,56.188,1372,0
+QQHG.US,D,20250827,000000,56.495,56.5115,56.495,56.5115,103,0
+QQHG.US,D,20250903,000000,56.3672,56.4177,56.3672,56.4177,114,0
+QQHG.US,D,20250905,000000,56.89,56.89,56.8498,56.8498,315,0
+QQHG.US,D,20250915,000000,58.25,58.69,58.2,58.295,9265,0
+QQHG.US,D,20250918,000000,58.44,58.48,58.44,58.445,1791,0
+QQHG.US,D,20250919,000000,58.66,58.76,58.58,58.6959,737,0
+QQHG.US,D,20250923,000000,58.82,58.85,58.4992,58.4992,879,0
+QQHG.US,D,20250924,000000,58.47,58.49,58.3685,58.3685,237,0
+QQHG.US,D,20250929,000000,58.8,58.8,58.5197,58.5197,1176,0
+QQHG.US,D,20251001,000000,58.8416,58.93,58.79,58.93,9053,0
+QQHG.US,D,20251002,000000,58.89,59.0752,58.89,59.0752,241,0
+QQHG.US,D,20251003,000000,59.25,59.25,58.9091,58.9091,320,0
+QQHG.US,D,20251006,000000,59.18,59.4097,59.18,59.325,525,0
+QQHG.US,D,20251009,000000,59.7,59.7,59.5472,59.5472,595,0
+QQHG.US,D,20251010,000000,58.836,58.836,58.3013,58.3013,470,0
+QQHG.US,D,20251020,000000,59.66,59.6706,59.66,59.6706,358,0
+QQHG.US,D,20251024,000000,60.16,60.4014,60.1027,60.4014,4810,0
+QQHG.US,D,20251027,000000,60.66,60.885,60.6599,60.8507,18367,0
+QQHG.US,D,20251028,000000,60.7955,60.98,60.7955,60.98,542,0
+QQHG.US,D,20251029,000000,61.15,61.245,61.15,61.245,285,0
+QQHG.US,D,20251030,000000,60.83,61.0498,60.8,60.8,804,0
+QQHG.US,D,20251031,000000,61.2348,61.2348,60.9699,61.0541,557,0
+QQHG.US,D,20251103,000000,61.19,61.215,61.19,61.215,637,0
+QQHG.US,D,20251104,000000,60.71,60.9005,60.26,60.434,962,0
+QQHG.US,D,20251106,000000,60.49,60.4901,60.1433,60.1433,601,0
+QQHG.US,D,20251110,000000,60.91,60.9797,60.6199,60.9797,1514,0
+QQHG.US,D,20251112,000000,60.76,60.84,60.7187,60.7187,1354,0
+QQHG.US,D,20251113,000000,59.7125,59.855,59.7125,59.855,331,0
+QQHG.US,D,20251114,000000,59.91,60.17,59.8331,59.8331,1231,0
+QQHG.US,D,20251118,000000,59.18,59.2298,59.17,59.2298,1229,0
+QQHG.US,D,20251119,000000,59.4324,59.4324,59.3653,59.3653,215,0
+QQHG.US,D,20251120,000000,59.99,59.9901,58.7272,58.7272,942,0
+QQHG.US,D,20251121,000000,59.14,59.14,58.945,58.945,266,0
+QQHG.US,D,20251124,000000,59.6608,59.6984,59.6255,59.6984,269,0
+QQHG.US,D,20251128,000000,60.4786,60.4939,60.4786,60.4939,171,0
+QQHG.US,D,20251201,000000,60.42,60.42,60.336,60.336,151,0
+QQHG.US,D,20251202,000000,60.4988,60.4988,60.47,60.47,181,0
+QQHG.US,D,20251204,000000,60.6,60.6,60.4925,60.4925,465,0
+QQHG.US,D,20251208,000000,60.5614,60.637,60.5614,60.637,116,0
+QQHG.US,D,20251209,000000,60.72,60.7479,60.72,60.745,1228,0
+QQHG.US,D,20251212,000000,60.02,60.03,60.02,60.0213,243,0
+QQHG.US,D,20251215,000000,59.94,60.02,59.815,59.815,707,0
+QQHG.US,D,20251217,000000,59.64,59.6401,59.215,59.215,207,0
+QQHG.US,D,20251224,000000,60.6231,60.6442,60.6231,60.6442,525,0
+QQHG.US,D,20251229,000000,60.4,60.42,60.23,60.38,3793,0
+QQHG.US,D,20251230,000000,60.405,60.47,60.3331,60.3331,1262,0
+QQHG.US,D,20251231,000000,60.196,60.196,60.0422,60.0422,214,0
+QQHG.US,D,20260102,000000,60.02,60.11,60.02,60.025,388,0
+QQHG.US,D,20260106,000000,60.3,60.48,60.3,60.48,1579,0
+QQHG.US,D,20260107,000000,60.59,60.59,60.52,60.52,289,0
+QQHG.US,D,20260109,000000,60.69,60.72,60.69,60.6998,1008,0
+QQHG.US,D,20260112,000000,60.4,60.875,60.4,60.875,1617,0
+QQHG.US,D,20260113,000000,60.8,60.8775,60.8,60.8775,173,0
+QQHG.US,D,20260114,000000,60.6,60.6,60.535,60.535,115,0
+QQHG.US,D,20260115,000000,60.9,60.9,60.63,60.675,213,0
+QQHG.US,D,20260120,000000,60.16,60.16,59.9085,59.9085,391,0
+QQHG.US,D,20260122,000000,60.4799,60.4799,60.3627,60.3627,177,0
+QQHG.US,D,20260126,000000,60.68,60.68,60.57,60.57,481,0
+QQHG.US,D,20260127,000000,60.8475,61.075,60.8475,61.075,451,0
+QQHG.US,D,20260130,000000,60.92,60.92,60.59,60.59,253,0
+QQHG.US,D,20260202,000000,60.92,60.94,60.77,60.77,1147,0
+QQHG.US,D,20260204,000000,59.805,59.805,59.52,59.52,503,0
+QQHG.US,D,20260205,000000,58.96,59.34,58.96,59.2933,772,0
+QQHG.US,D,20260206,000000,59.5,59.9863,59.5,59.9863,785,0
+QQHG.US,D,20260209,000000,60.3,60.3659,60.3,60.3659,710,0
+QQHG.US,D,20260212,000000,59.83,59.83,59.735,59.735,108,0
+QQHG.US,D,20260217,000000,59.42,59.7001,59.42,59.7001,118,0
diff --git a/daily/us/nasdaq etfs/qqjg.us.txt b/daily/us/nasdaq etfs/qqjg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f30d3dc314b46c10cc8952678e83f81eb0ab32ed
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqjg.us.txt	
@@ -0,0 +1,996 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQJG.US,D,20211028,000000,24.4741,24.811,24.4741,24.811,2203.5273800933,0
+QQJG.US,D,20211029,000000,24.7213,24.8518,24.7213,24.8518,1136.8836619516,0
+QQJG.US,D,20211101,000000,25.0004,25.0502,24.9994,25.0452,732.50227116032,0
+QQJG.US,D,20211102,000000,25.11,25.1179,25.0591,25.1179,2430.3020558223,0
+QQJG.US,D,20211103,000000,25.1698,25.2315,25.1598,25.2315,533.8235729552,0
+QQJG.US,D,20211104,000000,25.379,25.379,25.2544,25.2814,1087.7157012846,0
+QQJG.US,D,20211105,000000,25.2883,25.3092,25.2724,25.2724,2678.1487146944,0
+QQJG.US,D,20211108,000000,25.5385,25.5584,25.5385,25.5584,1227.1921611357,0
+QQJG.US,D,20211109,000000,25.7079,25.7269,25.6241,25.6889,1931.5984547721,0
+QQJG.US,D,20211110,000000,25.6083,25.6083,25.1199,25.1966,2888.8685461241,0
+QQJG.US,D,20211111,000000,25.3491,25.4488,25.3491,25.4488,680.32402718726,0
+QQJG.US,D,20211112,000000,25.6481,25.7667,25.6481,25.7667,1089.7225568221,0
+QQJG.US,D,20211115,000000,25.8653,25.8653,25.7009,25.7139,1058.616295992,0
+QQJG.US,D,20211116,000000,25.9331,25.975,25.9331,25.962,1710.8443456553,0
+QQJG.US,D,20211117,000000,25.965,25.965,25.6381,25.6681,3906.3443035988,0
+QQJG.US,D,20211118,000000,25.6879,25.6979,25.379,25.4886,5355.2940016201,0
+QQJG.US,D,20211119,000000,25.6581,25.6601,25.4886,25.4886,2295.8427348148,0
+QQJG.US,D,20211122,000000,25.4886,25.4886,25.0302,25.074,1711.847773424,0
+QQJG.US,D,20211123,000000,25.08,25.08,24.7213,24.7213,2348.0209787879,0
+QQJG.US,D,20211124,000000,24.8309,25.1,24.7113,25.1,4619.7814471536,0
+QQJG.US,D,20211126,000000,24.811,24.8807,24.6724,24.7222,2951.0810677843,0
+QQJG.US,D,20211129,000000,25.0302,25.09,24.781,25.0542,4700.0556686506,0
+QQJG.US,D,20211130,000000,25.0202,25.0202,24.5429,24.7312,3245.0854040171,0
+QQJG.US,D,20211201,000000,24.6814,24.6814,23.8542,23.8542,3166.8180380575,0
+QQJG.US,D,20211202,000000,23.8961,23.8961,23.8762,23.8762,719.45771016706,0
+QQJG.US,D,20211203,000000,23.8762,23.8762,23.607,23.7785,2831.6731633074,0
+QQJG.US,D,20211206,000000,23.657,23.7068,23.607,23.657,947.23581366486,0
+QQJG.US,D,20211207,000000,24.5529,24.5738,24.4591,24.4841,4720.1242240249,0
+QQJG.US,D,20211208,000000,24.5588,24.7611,24.5588,24.7522,316.07974714452,0
+QQJG.US,D,20211209,000000,24.6136,24.6136,24.3745,24.3745,2096.160608841,0
+QQJG.US,D,20211210,000000,24.2649,24.2728,24.2549,24.2728,409.39852963481,0
+QQJG.US,D,20211213,000000,24.0655,24.1054,24.0655,24.1014,654.23490520073,0
+QQJG.US,D,20211214,000000,23.8263,23.8263,23.607,23.6768,1499.1210864569,0
+QQJG.US,D,20211215,000000,23.647,24.1522,23.607,24.1522,1100.7602622779,0
+QQJG.US,D,20211216,000000,23.918,23.918,23.6768,23.7894,3668.5319224139,0
+QQJG.US,D,20211217,000000,23.5772,24.0456,23.5772,24.0257,728.48856008547,0
+QQJG.US,D,20211220,000000,23.607,23.607,23.3988,23.5822,980.34893003238,0
+QQJG.US,D,20211221,000000,23.9957,24.1851,23.9957,24.1851,445.52192930847,0
+QQJG.US,D,20211222,000000,24.1851,24.3735,24.1851,24.3735,2958.1050621653,0
+QQJG.US,D,20211223,000000,24.5638,24.6206,24.5439,24.6206,3113.6363663157,0
+QQJG.US,D,20211227,000000,24.7222,24.782,24.7222,24.782,1123.8391009583,0
+QQJG.US,D,20211228,000000,24.8718,24.8817,24.7153,24.7302,6784.1751442671,0
+QQJG.US,D,20211229,000000,24.7721,24.791,24.7721,24.791,365.24770781145,0
+QQJG.US,D,20211230,000000,25.0014,25.0014,24.8299,24.8299,830.83819249418,0
+QQJG.US,D,20211231,000000,24.812,24.8319,24.7472,24.7472,700.39258256152,0
+QQJG.US,D,20220103,000000,24.6924,24.7103,24.5807,24.7103,1026.5066073932,0
+QQJG.US,D,20220104,000000,24.4143,24.5738,24.4143,24.5648,566.93668932272,0
+QQJG.US,D,20220105,000000,24.5239,24.5239,23.7446,23.7446,3416.671552467,0
+QQJG.US,D,20220106,000000,23.8164,23.8164,23.6788,23.6788,341.16544136234,0
+QQJG.US,D,20220107,000000,23.6868,23.6868,23.4726,23.4726,583.99496139083,0
+QQJG.US,D,20220110,000000,22.9613,23.4566,22.9553,23.4566,610.08408337737,0
+QQJG.US,D,20220111,000000,23.2991,23.6868,23.2991,23.6868,12803.738328775,0
+QQJG.US,D,20220112,000000,23.627,23.7068,23.627,23.6968,268.91864201502,0
+QQJG.US,D,20220113,000000,23.657,23.657,23.2473,23.2473,147.50388200078,0
+QQJG.US,D,20220114,000000,23.0401,23.2244,22.8607,23.2244,2447.3603278905,0
+QQJG.US,D,20220118,000000,22.8307,22.8307,22.6872,22.6872,3610.3331118286,0
+QQJG.US,D,20220119,000000,22.6314,22.7709,22.472,22.472,2042.9789370992,0
+QQJG.US,D,20220120,000000,22.8009,22.9205,22.7979,22.8607,2545.6962492243,0
+QQJG.US,D,20220121,000000,22.0344,22.1461,21.6757,21.6957,6580.4793072184,0
+QQJG.US,D,20220124,000000,21.3279,21.9647,20.8496,21.9647,3818.0426599521,0
+QQJG.US,D,20220125,000000,21.3568,21.5361,21.288,21.4385,771.63595414012,0
+QQJG.US,D,20220126,000000,21.7654,21.8252,21.1086,21.1983,3411.6544136234,0
+QQJG.US,D,20220127,000000,20.9094,20.9292,20.9094,20.9292,1283.3841161836,0
+QQJG.US,D,20220128,000000,21.0438,21.4425,21.0438,21.4425,1837.2762445131,0
+QQJG.US,D,20220131,000000,21.8441,22.174,21.8441,22.174,1924.5744603911,0
+QQJG.US,D,20220201,000000,22.3136,22.3713,22.2636,22.3713,677.31374388112,0
+QQJG.US,D,20220202,000000,22.4032,22.4032,22.3234,22.3793,2423.2780614413,0
+QQJG.US,D,20220203,000000,22.0146,22.0922,21.877,21.877,1358.6411988371,0
+QQJG.US,D,20220204,000000,21.895,22.2498,21.8053,22.0972,1468.0148256268,0
+QQJG.US,D,20220207,000000,22.2138,22.2238,22.1112,22.1112,2586.8367877415,0
+QQJG.US,D,20220208,000000,22.3733,22.3733,22.3136,22.3684,658.24861627558,0
+QQJG.US,D,20220209,000000,22.6314,22.9902,22.6314,22.9902,2144.3251417392,0
+QQJG.US,D,20220210,000000,22.6813,23.1197,22.6723,22.6723,850.90674786843,0
+QQJG.US,D,20220211,000000,22.6215,22.6215,22.149,22.185,2729.3235308987,0
+QQJG.US,D,20220214,000000,22.174,22.2038,22.0245,22.0245,1030.520318468,0
+QQJG.US,D,20220216,000000,22.4232,22.5517,22.3136,22.5437,8093.6483824372,0
+QQJG.US,D,20220217,000000,22.3234,22.3434,21.9796,21.9796,6685.8392229332,0
+QQJG.US,D,20220218,000000,21.6757,21.6757,21.6159,21.6159,1660.6729572196,0
+QQJG.US,D,20220222,000000,21.5163,21.5263,21.2083,21.2601,3520.0246126444,0
+QQJG.US,D,20220223,000000,21.1485,21.1684,20.736,20.736,6499.2016579526,0
+QQJG.US,D,20220224,000000,20.0633,21.3498,20.0633,21.3498,2525.6276938501,0
+QQJG.US,D,20220225,000000,21.4863,21.7863,21.4863,21.7863,1402.7920206605,0
+QQJG.US,D,20220228,000000,21.6458,21.885,21.5959,21.5959,4125.0915571782,0
+QQJG.US,D,20220302,000000,21.7753,21.9448,21.7753,21.875,577.97439477856,0
+QQJG.US,D,20220303,000000,21.59,21.59,21.4655,21.4655,546.86813394846,0
+QQJG.US,D,20220304,000000,20.9791,20.999,20.9292,20.983,824.8176258819,0
+QQJG.US,D,20220307,000000,21.0588,21.0588,20.2466,20.2466,2684.1692813067,0
+QQJG.US,D,20220308,000000,20.2127,20.6104,20.1729,20.1888,664.26918288786,0
+QQJG.US,D,20220309,000000,20.6203,20.8884,20.6203,20.8884,959.27694688941,0
+QQJG.US,D,20220310,000000,20.6203,20.6762,20.3811,20.6762,984.36264110723,0
+QQJG.US,D,20220311,000000,20.4908,20.4908,20.1987,20.1987,143.49017092593,0
+QQJG.US,D,20220314,000000,20.2615,20.2615,19.8241,19.8241,2174.4279748006,0
+QQJG.US,D,20220315,000000,19.9775,20.3014,19.9775,20.2845,1491.0936643072,0
+QQJG.US,D,20220316,000000,20.9392,21.1046,20.6084,21.1046,2286.8118848964,0
+QQJG.US,D,20220317,000000,21.2482,21.4455,21.2482,21.4455,153.52444861305,0
+QQJG.US,D,20220318,000000,21.4763,21.885,21.4515,21.885,5115.4747648977,0
+QQJG.US,D,20220321,000000,21.7554,21.7554,21.5761,21.6363,2876.8274128995,0
+QQJG.US,D,20220322,000000,21.7654,21.7654,21.7654,21.7654,392.34025756669,0
+QQJG.US,D,20220323,000000,21.6516,21.6516,21.61,21.61,239.81923672235,0
+QQJG.US,D,20220324,000000,21.7355,21.9248,21.7355,21.9248,982.3557855698,0
+QQJG.US,D,20220325,000000,21.7799,21.7939,21.6656,21.7939,1687.7655069749,0
+QQJG.US,D,20220329,000000,22.3334,22.422,22.3165,22.422,432.47736831521,0
+QQJG.US,D,20220330,000000,22.2836,22.2836,22.2836,22.2836,362.23742450531,0
+QQJG.US,D,20220331,000000,22.1042,22.1042,21.7654,21.7753,5714.5211428192,0
+QQJG.US,D,20220401,000000,21.9747,21.9747,21.6414,21.7124,647.21091081974,0
+QQJG.US,D,20220405,000000,21.9946,21.9946,21.534,21.534,1160.9659284007,0
+QQJG.US,D,20220406,000000,21.3469,21.3469,21.0367,21.1674,1505.1416530692,0
+QQJG.US,D,20220407,000000,21.0279,21.0279,21.0279,21.0279,342.16886913106,0
+QQJG.US,D,20220408,000000,21.1176,21.1775,21.1176,21.1176,1984.7801265139,0
+QQJG.US,D,20220411,000000,20.8784,20.998,20.8784,20.8884,1658.6661016822,0
+QQJG.US,D,20220412,000000,21.0478,21.1973,20.7815,20.7815,2861.7759963688,0
+QQJG.US,D,20220413,000000,20.8684,21.1575,20.8684,21.1376,11855.499087341,0
+QQJG.US,D,20220414,000000,21.1276,21.1674,20.896,20.896,1108.7876844276,0
+QQJG.US,D,20220418,000000,20.6442,20.7613,20.6193,20.689,1532.2342028244,0
+QQJG.US,D,20220420,000000,21.1885,21.1885,21.0602,21.0602,802.74221497022,0
+QQJG.US,D,20220421,000000,20.5979,20.5979,20.5979,20.5979,13.044560993266,0
+QQJG.US,D,20220422,000000,20.3602,20.3602,20.1114,20.1114,1021.4894685496,0
+QQJG.US,D,20220425,000000,19.9915,20.396,19.9317,20.396,1312.4835214763,0
+QQJG.US,D,20220426,000000,20.0514,20.0514,19.6761,19.6761,1789.1117116149,0
+QQJG.US,D,20220427,000000,19.8619,19.8719,19.6614,19.6614,2673.1315758508,0
+QQJG.US,D,20220428,000000,20.1243,20.1243,20.1243,20.1243,47.1611051295,0
+QQJG.US,D,20220429,000000,19.9746,19.9746,19.593,19.593,739.52626554131,0
+QQJG.US,D,20220502,000000,19.5132,19.9191,19.5132,19.9191,329.12430813779,0
+QQJG.US,D,20220503,000000,20.0111,20.111,19.9417,20.0203,15347.427722462,0
+QQJG.US,D,20220504,000000,19.7394,20.5097,19.7394,20.5081,1059.6197237607,0
+QQJG.US,D,20220505,000000,20.2705,20.2705,19.4932,19.5281,752.57082653458,0
+QQJG.US,D,20220506,000000,19.0729,19.2241,19.033,19.033,838.86561464388,0
+QQJG.US,D,20220509,000000,18.7259,18.7259,18.2076,18.2322,3716.6964553121,0
+QQJG.US,D,20220510,000000,17.9584,18.4866,17.9584,18.3121,781.67023182725,0
+QQJG.US,D,20220511,000000,18.1578,18.1578,17.799,17.799,590.01552800311,0
+QQJG.US,D,20220512,000000,17.8627,18.098,17.7591,18.0708,3866.2071928503,0
+QQJG.US,D,20220513,000000,18.9052,18.9151,18.8355,18.8388,836.85875910645,0
+QQJG.US,D,20220516,000000,18.7159,18.7259,18.615,18.615,443.51507377105,0
+QQJG.US,D,20220517,000000,19.1344,19.21,18.955,19.21,1330.5452213131,0
+QQJG.US,D,20220518,000000,18.955,18.955,18.4142,18.4142,2896.8959682738,0
+QQJG.US,D,20220519,000000,18.5763,18.5763,18.5491,18.5491,201.68898151127,0
+QQJG.US,D,20220520,000000,18.3471,18.5672,18.2873,18.5672,729.49198785419,0
+QQJG.US,D,20220523,000000,18.6063,18.7557,18.6063,18.6831,991.38663548822,0
+QQJG.US,D,20220524,000000,18.0289,18.1578,18.0289,18.1498,1111.7979677338,0
+QQJG.US,D,20220525,000000,18.4169,18.4492,18.4166,18.4492,397.35739641026,0
+QQJG.US,D,20220526,000000,18.5963,19.0148,18.5963,18.9757,1311.4800937076,0
+QQJG.US,D,20220527,000000,19.2341,19.6171,19.2341,19.6171,740.52969331003,0
+QQJG.US,D,20220531,000000,19.3736,19.4832,19.274,19.3571,1890.4579162549,0
+QQJG.US,D,20220601,000000,19.1568,19.3038,19.1516,19.1929,625.13549990806,0
+QQJG.US,D,20220602,000000,19.2142,19.7841,19.2142,19.7841,212.72668696711,0
+QQJG.US,D,20220603,000000,19.4535,19.4535,19.3837,19.4234,1264.3189885781,0
+QQJG.US,D,20220606,000000,19.7025,19.7324,19.4732,19.5335,2062.0440647047,0
+QQJG.US,D,20220607,000000,19.6776,19.7271,19.5729,19.7271,242.82952002849,0
+QQJG.US,D,20220608,000000,19.7324,19.7523,19.5233,19.5233,1455.9736924022,0
+QQJG.US,D,20220609,000000,19.0665,19.0665,19.0665,19.0665,85.291360340586,0
+QQJG.US,D,20220610,000000,18.7857,18.7857,18.4402,18.4402,201.68898151127,0
+QQJG.US,D,20220613,000000,17.4843,17.4843,17.4843,17.4843,146.50045423206,0
+QQJG.US,D,20220614,000000,17.7193,17.7193,17.4801,17.4803,1206.1201779928,0
+QQJG.US,D,20220615,000000,17.759,18.068,17.759,17.8292,7284.8856008547,0
+QQJG.US,D,20220616,000000,17.0715,17.0715,16.9817,17.0215,1420.8537204973,0
+QQJG.US,D,20220617,000000,17.2708,17.3586,17.2708,17.3586,639.18348867004,0
+QQJG.US,D,20220621,000000,17.7009,17.7009,17.6586,17.6586,143.2347931729,0
+QQJG.US,D,20220622,000000,17.7309,17.7409,17.6575,17.6575,1053.7272896356,0
+QQJG.US,D,20220623,000000,17.6959,18.021,17.671,18.021,1550.5416771444,0
+QQJG.US,D,20220624,000000,18.3284,18.6548,18.3284,18.6548,951.559814785,0
+QQJG.US,D,20220627,000000,18.5396,18.6294,18.5396,18.5795,544.8931992032,0
+QQJG.US,D,20220628,000000,18.7193,18.7193,18.0953,18.0953,198.3250982394,0
+QQJG.US,D,20220629,000000,17.9601,17.9601,17.9601,17.9601,98.1609072094,0
+QQJG.US,D,20220630,000000,17.5112,17.7218,17.5111,17.7218,516.8472257148,0
+QQJG.US,D,20220701,000000,17.8757,17.8757,17.8757,17.8757,126.2068806978,0
+QQJG.US,D,20220705,000000,18.0504,18.1355,18.0504,18.1355,132.2167321596,0
+QQJG.US,D,20220706,000000,18.0861,18.0861,18.0861,18.0861,33.0541830399,0
+QQJG.US,D,20220707,000000,18.25,18.5443,18.25,18.5443,1957.2082927262,0
+QQJG.US,D,20220708,000000,18.2703,18.5995,18.2703,18.5134,1063.7437087386,0
+QQJG.US,D,20220711,000000,18.3499,18.3499,18.1103,18.1164,2035.3363617296,0
+QQJG.US,D,20220712,000000,18.0803,18.1394,17.9701,17.9701,2285.7468393046,0
+QQJG.US,D,20220713,000000,17.801,17.9705,17.801,17.9319,701.14933721,0
+QQJG.US,D,20220714,000000,17.4913,17.8027,17.4913,17.8027,793.3003929576,0
+QQJG.US,D,20220715,000000,17.8906,18.1125,17.8905,18.1125,4678.6693630113,0
+QQJG.US,D,20220718,000000,18.3294,18.33,18.0627,18.0627,909.4908545524,0
+QQJG.US,D,20220719,000000,18.5096,18.6841,18.5096,18.6841,469.7700559307,0
+QQJG.US,D,20220720,000000,18.9488,19.0564,18.909,19.0564,5098.357323427,0
+QQJG.US,D,20220721,000000,19.0986,19.2883,19.0986,19.2883,183.3004695849,0
+QQJG.US,D,20220722,000000,18.8558,18.909,18.8558,18.8998,2973.8748316807,0
+QQJG.US,D,20220725,000000,18.7792,18.8311,18.7592,18.8311,379.6222840037,0
+QQJG.US,D,20220726,000000,18.5403,18.5403,18.5403,18.5403,3.0049257309,0
+QQJG.US,D,20220727,000000,19.0787,19.2085,19.0787,19.1543,935.5335442202,0
+QQJG.US,D,20220728,000000,19.2384,19.454,19.2184,19.454,444.7290081732,0
+QQJG.US,D,20220729,000000,19.3883,19.6078,19.3883,19.5679,1878.0785818125,0
+QQJG.US,D,20220801,000000,19.468,19.5348,19.468,19.5348,1059.7371410974,0
+QQJG.US,D,20220802,000000,19.7577,19.7577,19.5496,19.5496,1360.2297141874,0
+QQJG.US,D,20220803,000000,19.6178,19.8862,19.6178,19.8862,438.7191567114,0
+QQJG.US,D,20220804,000000,19.8973,19.9572,19.8574,19.9572,708.1608305821,0
+QQJG.US,D,20220805,000000,19.8175,20.0072,19.7675,19.9936,5575.1388727298,0
+QQJG.US,D,20220808,000000,20.1569,20.1569,20.107,20.1153,4280.0158827119,0
+QQJG.US,D,20220809,000000,20.0072,20.0072,19.7369,19.7537,5348.767801002,0
+QQJG.US,D,20220810,000000,20.2268,20.4564,20.2018,20.4451,3061.0176778768,0
+QQJG.US,D,20220811,000000,20.8358,20.8558,20.4034,20.4034,18185.810523407,0
+QQJG.US,D,20220812,000000,20.6561,20.7766,20.6461,20.7766,522.8570771766,0
+QQJG.US,D,20220815,000000,20.6461,20.8957,20.6461,20.8459,4012.5774926618,0
+QQJG.US,D,20220816,000000,20.8058,20.8458,20.8058,20.8358,1303.1361253003,0
+QQJG.US,D,20220817,000000,20.4265,20.4864,20.3865,20.3891,1525.5006293869,0
+QQJG.US,D,20220818,000000,20.4065,20.4435,20.4064,20.4435,374.6140744522,0
+QQJG.US,D,20220819,000000,20.1669,20.1669,20.0261,20.0543,1659.7206453671,0
+QQJG.US,D,20220822,000000,19.6977,19.6977,19.553,19.553,2156.5350328759,0
+QQJG.US,D,20220823,000000,19.5978,19.7202,19.5263,19.5263,1941.1820221614,0
+QQJG.US,D,20220824,000000,19.5279,19.7775,19.5279,19.6781,496.8143875088,0
+QQJG.US,D,20220825,000000,19.9073,20.0858,19.9073,20.0858,2058.3741256665,0
+QQJG.US,D,20220826,000000,20.1469,20.1469,19.3331,19.3331,3173.2015718304,0
+QQJG.US,D,20220829,000000,19.0837,19.0986,19.0515,19.0515,2399.9340170788,0
+QQJG.US,D,20220830,000000,18.8989,18.8989,18.8391,18.8902,773.2675547516,0
+QQJG.US,D,20220831,000000,18.9605,18.9605,18.7774,18.7774,1942.1836640717,0
+QQJG.US,D,20220901,000000,18.5695,18.5795,18.5695,18.5789,411.6748251333,0
+QQJG.US,D,20220902,000000,18.7991,18.8064,18.4008,18.4008,290.476153987,0
+QQJG.US,D,20220906,000000,18.2881,18.2887,18.265,18.2887,1467.4053985895,0
+QQJG.US,D,20220907,000000,18.8391,18.8391,18.8197,18.8197,211.3464430733,0
+QQJG.US,D,20220908,000000,18.8091,19.0479,18.7941,19.0479,205.3365916115,0
+QQJG.US,D,20220909,000000,19.2485,19.4426,19.2484,19.4426,3792.2162723958,0
+QQJG.US,D,20220912,000000,19.4581,19.5802,19.4581,19.5802,2221.6417570454,0
+QQJG.US,D,20220914,000000,18.7486,18.7486,18.6821,18.6821,169.2774828407,0
+QQJG.US,D,20220915,000000,18.5495,18.5605,18.5495,18.5605,150.246286545,0
+QQJG.US,D,20220916,000000,18.1202,18.2714,18.1202,18.2714,974.5975787219,0
+QQJG.US,D,20220919,000000,18.2601,18.3801,18.2601,18.3763,645,0
+QQJG.US,D,20220920,000000,18.17,18.17,18.0234,18.0234,2363,0
+QQJG.US,D,20220921,000000,18.24,18.24,17.7461,17.7461,246,0
+QQJG.US,D,20220922,000000,17.71,17.71,17.3179,17.3179,749,0
+QQJG.US,D,20220923,000000,16.97,16.9893,16.7944,16.9893,4644,0
+QQJG.US,D,20220926,000000,16.8801,16.8801,16.7932,16.7932,971,0
+QQJG.US,D,20220927,000000,16.9015,16.9015,16.9015,16.9015,75,0
+QQJG.US,D,20220928,000000,17.36,17.36,17.36,17.36,154,0
+QQJG.US,D,20220929,000000,16.85,16.9356,16.82,16.9356,596,0
+QQJG.US,D,20220930,000000,16.87,16.87,16.7446,16.7446,231,0
+QQJG.US,D,20221003,000000,16.94,17.2402,16.94,17.2402,1290,0
+QQJG.US,D,20221004,000000,17.5,17.8648,17.5,17.8606,2053,0
+QQJG.US,D,20221005,000000,17.62,17.7779,17.62,17.7779,127,0
+QQJG.US,D,20221006,000000,17.6524,17.6524,17.6524,17.6524,109,0
+QQJG.US,D,20221007,000000,17.2566,17.2566,17.04,17.0715,841,0
+QQJG.US,D,20221010,000000,16.7813,16.836,16.75,16.836,373,0
+QQJG.US,D,20221011,000000,16.59,16.82,16.59,16.6032,770,0
+QQJG.US,D,20221012,000000,16.67,16.67,16.6052,16.6052,401,0
+QQJG.US,D,20221013,000000,16.85,16.85,16.85,16.85,27,0
+QQJG.US,D,20221014,000000,16.72,16.72,16.42,16.42,742,0
+QQJG.US,D,20221017,000000,16.83,16.83,16.813,16.813,676,0
+QQJG.US,D,20221018,000000,17.027,17.027,17.027,17.027,154,0
+QQJG.US,D,20221019,000000,16.8,16.8,16.6618,16.6618,170,0
+QQJG.US,D,20221020,000000,16.88,16.8801,16.53,16.56,12689,0
+QQJG.US,D,20221021,000000,16.58,16.94,16.58,16.94,1054,0
+QQJG.US,D,20221024,000000,16.9199,16.9906,16.9199,16.9906,298,0
+QQJG.US,D,20221025,000000,17.4549,17.53,17.4549,17.53,1383,0
+QQJG.US,D,20221026,000000,17.65,17.65,17.5546,17.5546,138,0
+QQJG.US,D,20221027,000000,17.5,17.5,17.47,17.47,327,0
+QQJG.US,D,20221028,000000,17.56,17.777,17.56,17.777,453,0
+QQJG.US,D,20221031,000000,17.7,17.74,17.6488,17.6488,392,0
+QQJG.US,D,20221101,000000,17.729,17.729,17.7,17.7,318,0
+QQJG.US,D,20221102,000000,17.55,17.55,17.0186,17.0186,519,0
+QQJG.US,D,20221103,000000,17.1,17.106,17.0093,17.0093,549,0
+QQJG.US,D,20221104,000000,16.83,17.12,16.8215,17.1118,2647,0
+QQJG.US,D,20221107,000000,17.0279,17.27,17.0279,17.2346,2407,0
+QQJG.US,D,20221108,000000,17.35,17.35,17.2951,17.2951,256,0
+QQJG.US,D,20221109,000000,17.0901,17.1754,16.94,16.94,503,0
+QQJG.US,D,20221110,000000,18,18.1556,17.91,18.1556,1165,0
+QQJG.US,D,20221111,000000,18.3799,18.61,18.3799,18.5781,3803,0
+QQJG.US,D,20221114,000000,18.3503,18.3503,18.3503,18.3503,58,0
+QQJG.US,D,20221115,000000,18.89,18.89,18.7084,18.7084,1175,0
+QQJG.US,D,20221116,000000,18.36,18.36,18.3006,18.3006,103,0
+QQJG.US,D,20221117,000000,18.0601,18.1919,18.06,18.1363,2103,0
+QQJG.US,D,20221118,000000,18.1099,18.22,18.1099,18.2198,606,0
+QQJG.US,D,20221121,000000,18.08,18.1026,18.08,18.1026,102,0
+QQJG.US,D,20221122,000000,18.1596,18.32,18.1596,18.32,1306,0
+QQJG.US,D,20221123,000000,18.54,18.54,18.5217,18.5217,113,0
+QQJG.US,D,20221125,000000,18.54,18.54,18.5319,18.5319,201,0
+QQJG.US,D,20221128,000000,18.41,18.41,18.2473,18.2473,381,0
+QQJG.US,D,20221129,000000,18.19,18.2,18.19,18.1995,1002,0
+QQJG.US,D,20221130,000000,18.65,18.8614,18.65,18.8614,105,0
+QQJG.US,D,20221201,000000,19,19,19,19,62,0
+QQJG.US,D,20221202,000000,18.94,19.0354,18.94,19.0354,1646,0
+QQJG.US,D,20221205,000000,18.73,18.73,18.6,18.6207,262,0
+QQJG.US,D,20221206,000000,18.34,18.34,18.2195,18.2195,205,0
+QQJG.US,D,20221207,000000,18.25,18.25,18.1528,18.2081,1923,0
+QQJG.US,D,20221208,000000,18.46,18.46,18.44,18.44,179,0
+QQJG.US,D,20221209,000000,18.42,18.4373,18.34,18.34,812,0
+QQJG.US,D,20221212,000000,18.38,18.6706,18.38,18.6706,17535,0
+QQJG.US,D,20221213,000000,18.79,18.93,18.79,18.873,9259,0
+QQJG.US,D,20221214,000000,18.91,18.97,18.7722,18.7722,6819,0
+QQJG.US,D,20221215,000000,18.53,18.53,18.11,18.11,114,0
+QQJG.US,D,20221216,000000,18,18,17.9406,17.9406,958,0
+QQJG.US,D,20221219,000000,17.67,17.67,17.61,17.61,463,0
+QQJG.US,D,20221220,000000,17.72,17.72,17.7,17.7,192,0
+QQJG.US,D,20221221,000000,17.8728,17.9601,17.8728,17.96,1608,0
+QQJG.US,D,20221222,000000,17.71,17.76,17.49,17.76,464,0
+QQJG.US,D,20221223,000000,17.75,17.8,17.75,17.8,149,0
+QQJG.US,D,20221227,000000,17.71,17.7275,17.71,17.7275,207,0
+QQJG.US,D,20221228,000000,17.52,17.52,17.5,17.5,168,0
+QQJG.US,D,20221229,000000,17.9501,17.96,17.92,17.9291,4754,0
+QQJG.US,D,20221230,000000,17.73,17.85,17.73,17.85,4955,0
+QQJG.US,D,20230103,000000,18,18,17.68,17.8233,1257,0
+QQJG.US,D,20230104,000000,18.09,18.1272,18.09,18.1272,131,0
+QQJG.US,D,20230105,000000,17.98,17.98,17.96,17.96,108,0
+QQJG.US,D,20230106,000000,18.04,18.27,18.04,18.27,1489,0
+QQJG.US,D,20230109,000000,18.486,18.486,18.39,18.39,700,0
+QQJG.US,D,20230110,000000,18.52,18.64,18.52,18.64,143,0
+QQJG.US,D,20230111,000000,18.77,18.92,18.77,18.915,6229,0
+QQJG.US,D,20230112,000000,18.95,18.95,18.93,18.93,411,0
+QQJG.US,D,20230113,000000,18.9189,19.06,18.9189,19.06,1965,0
+QQJG.US,D,20230117,000000,19.07,19.09,19.07,19.09,787,0
+QQJG.US,D,20230118,000000,19.02,19.02,18.9404,18.9404,341,0
+QQJG.US,D,20230119,000000,18.67,18.7,18.67,18.7,155,0
+QQJG.US,D,20230120,000000,19.0596,19.0596,19.0596,19.0596,60,0
+QQJG.US,D,20230123,000000,19.44,19.52,19.4205,19.49,3067,0
+QQJG.US,D,20230124,000000,19.35,19.41,19.33,19.33,853,0
+QQJG.US,D,20230125,000000,19.3,19.3788,19.3,19.3788,546,0
+QQJG.US,D,20230126,000000,19.59,19.6458,19.59,19.6458,265,0
+QQJG.US,D,20230127,000000,19.56,19.785,19.56,19.72,815,0
+QQJG.US,D,20230130,000000,19.56,19.575,19.4,19.4,648,0
+QQJG.US,D,20230131,000000,19.59,19.7304,19.59,19.7304,207,0
+QQJG.US,D,20230201,000000,19.66,20.1256,19.66,20.1256,1315,0
+QQJG.US,D,20230202,000000,20.43,20.487,20.39,20.487,286,0
+QQJG.US,D,20230203,000000,20.17,20.22,20.11,20.12,3306,0
+QQJG.US,D,20230206,000000,19.99,20.0291,19.81,19.8525,826,0
+QQJG.US,D,20230207,000000,20.14,20.14,20.14,20.14,116,0
+QQJG.US,D,20230208,000000,19.9899,19.9899,19.95,19.95,126,0
+QQJG.US,D,20230209,000000,19.8081,19.8081,19.8081,19.8081,94,0
+QQJG.US,D,20230210,000000,19.73,19.73,19.56,19.6444,905,0
+QQJG.US,D,20230213,000000,19.83,19.8872,19.83,19.8872,488,0
+QQJG.US,D,20230214,000000,19.83,19.9931,19.83,19.9931,86,0
+QQJG.US,D,20230215,000000,20.2752,20.2752,20.2752,20.2752,114,0
+QQJG.US,D,20230216,000000,19.95,19.9584,19.95,19.9584,614,0
+QQJG.US,D,20230217,000000,19.6401,19.77,19.6401,19.77,2592,0
+QQJG.US,D,20230221,000000,19.5,19.5,19.225,19.225,623,0
+QQJG.US,D,20230222,000000,19.29,19.29,19.21,19.26,1006,0
+QQJG.US,D,20230223,000000,19.1401,19.33,19.1401,19.33,724,0
+QQJG.US,D,20230224,000000,18.95,19.0012,18.95,19.0012,354,0
+QQJG.US,D,20230227,000000,19.11,19.11,18.99,19.0072,1569,0
+QQJG.US,D,20230228,000000,19.05,19.067,18.9858,18.9858,644,0
+QQJG.US,D,20230301,000000,18.98,19,18.98,19,5428,0
+QQJG.US,D,20230302,000000,19.0301,19.2308,19.0301,19.2308,4695,0
+QQJG.US,D,20230303,000000,19.37,19.5012,19.37,19.5012,353,0
+QQJG.US,D,20230306,000000,19.3281,19.3281,19.3281,19.3281,124,0
+QQJG.US,D,20230307,000000,19.3954,19.3954,19.1182,19.1182,2580,0
+QQJG.US,D,20230308,000000,19.17,19.17,19.17,19.17,62,0
+QQJG.US,D,20230309,000000,18.87,18.87,18.7584,18.7584,253,0
+QQJG.US,D,20230310,000000,18.5,18.5,18.22,18.284,578,0
+QQJG.US,D,20230313,000000,18.19,18.3101,18,18.2145,1957,0
+QQJG.US,D,20230314,000000,18.52,18.52,18.43,18.43,336,0
+QQJG.US,D,20230315,000000,18.23,18.27,18.23,18.27,223,0
+QQJG.US,D,20230316,000000,18.57,18.57,18.57,18.57,25,0
+QQJG.US,D,20230317,000000,18.52,18.54,18.24,18.3227,3107,0
+QQJG.US,D,20230320,000000,18.4775,18.4775,18.46,18.46,128,0
+QQJG.US,D,20230321,000000,18.7785,18.7785,18.7785,18.7785,35,0
+QQJG.US,D,20230322,000000,18.6601,18.6601,18.39,18.39,737,0
+QQJG.US,D,20230323,000000,18.5328,18.5328,18.5328,18.5328,83,0
+QQJG.US,D,20230324,000000,18.32,18.49,18.3199,18.49,660,0
+QQJG.US,D,20230327,000000,18.54,18.5723,18.54,18.5723,291,0
+QQJG.US,D,20230328,000000,18.5185,18.5185,18.5185,18.5185,31,0
+QQJG.US,D,20230329,000000,18.8172,18.8172,18.8172,18.8172,11,0
+QQJG.US,D,20230330,000000,18.9499,18.9499,18.9295,18.9295,271,0
+QQJG.US,D,20230331,000000,19.2,19.26,19.18,19.26,1830,0
+QQJG.US,D,20230403,000000,19.12,19.16,19.07,19.16,2791,0
+QQJG.US,D,20230404,000000,18.93,18.9506,18.93,18.9506,126,0
+QQJG.US,D,20230405,000000,18.68,18.7366,18.68,18.7366,106,0
+QQJG.US,D,20230406,000000,18.7907,18.7907,18.7907,18.7907,12,0
+QQJG.US,D,20230410,000000,18.75,18.98,18.75,18.98,251,0
+QQJG.US,D,20230411,000000,19.0269,19.0719,19.0269,19.0719,552,0
+QQJG.US,D,20230412,000000,19.1,19.1,18.9056,18.9056,229,0
+QQJG.US,D,20230413,000000,19.14,19.14,19.1232,19.1232,136,0
+QQJG.US,D,20230414,000000,18.93,19,18.93,19,555,0
+QQJG.US,D,20230417,000000,19.05,19.17,19.05,19.17,706,0
+QQJG.US,D,20230418,000000,19.12,19.17,19.12,19.17,491,0
+QQJG.US,D,20230419,000000,18.9259,19.03,18.9259,18.9951,322,0
+QQJG.US,D,20230420,000000,18.87,18.87,18.84,18.84,113,0
+QQJG.US,D,20230421,000000,18.84,18.88,18.84,18.88,319,0
+QQJG.US,D,20230424,000000,18.82,18.8817,18.82,18.84,1316,0
+QQJG.US,D,20230425,000000,18.46,18.4701,18.425,18.425,723,0
+QQJG.US,D,20230426,000000,18.45,18.4609,18.34,18.3543,719,0
+QQJG.US,D,20230427,000000,18.43,18.62,18.43,18.62,4056,0
+QQJG.US,D,20230428,000000,18.7955,18.7955,18.7955,18.7955,111,0
+QQJG.US,D,20230501,000000,18.86,18.86,18.82,18.82,180,0
+QQJG.US,D,20230502,000000,18.54,18.578,18.54,18.578,250,0
+QQJG.US,D,20230503,000000,18.7107,18.7107,18.55,18.55,1216,0
+QQJG.US,D,20230504,000000,18.35,18.35,18.33,18.34,301,0
+QQJG.US,D,20230505,000000,18.58,18.6,18.58,18.6,110,0
+QQJG.US,D,20230508,000000,18.5999,18.66,18.585,18.66,3473,0
+QQJG.US,D,20230509,000000,18.5201,18.54,18.5201,18.53,1715,0
+QQJG.US,D,20230510,000000,18.64,18.64,18.5,18.57,1104,0
+QQJG.US,D,20230511,000000,18.52,18.61,18.52,18.61,257,0
+QQJG.US,D,20230512,000000,18.59,18.6618,18.59,18.6618,106,0
+QQJG.US,D,20230515,000000,18.9,18.93,18.9,18.93,407,0
+QQJG.US,D,20230516,000000,18.7,18.7,18.6638,18.6638,346,0
+QQJG.US,D,20230517,000000,18.88,18.88,18.88,18.88,105,0
+QQJG.US,D,20230518,000000,18.86,19.1,18.86,19.1,539,0
+QQJG.US,D,20230519,000000,18.95,18.9816,18.95,18.9816,134,0
+QQJG.US,D,20230522,000000,18.99,19.13,18.99,19.13,532,0
+QQJG.US,D,20230523,000000,18.85,18.85,18.85,18.85,10,0
+QQJG.US,D,20230524,000000,18.64,18.64,18.64,18.64,106,0
+QQJG.US,D,20230525,000000,18.73,18.73,18.73,18.73,282,0
+QQJG.US,D,20230526,000000,18.91,18.926,18.91,18.926,1475,0
+QQJG.US,D,20230530,000000,18.95,18.95,18.93,18.93,781,0
+QQJG.US,D,20230531,000000,18.75,18.75,18.75,18.75,7,0
+QQJG.US,D,20230601,000000,18.88,18.95,18.8799,18.9377,330,0
+QQJG.US,D,20230602,000000,19.3267,19.3267,19.32,19.32,843,0
+QQJG.US,D,20230605,000000,19.23,19.23,19.23,19.23,29,0
+QQJG.US,D,20230606,000000,19.2702,19.37,19.2702,19.37,186,0
+QQJG.US,D,20230607,000000,19.48,19.49,19.35,19.35,1254,0
+QQJG.US,D,20230608,000000,19.35,19.38,19.29,19.38,551,0
+QQJG.US,D,20230609,000000,19.45,19.4573,19.3588,19.3588,507,0
+QQJG.US,D,20230612,000000,19.41,19.59,19.41,19.59,300,0
+QQJG.US,D,20230613,000000,19.8,19.8,19.7966,19.7966,218,0
+QQJG.US,D,20230614,000000,19.8599,19.8599,19.7552,19.7552,1341,0
+QQJG.US,D,20230615,000000,19.88,19.9465,19.88,19.9465,365,0
+QQJG.US,D,20230616,000000,20.01,20.01,19.84,19.8478,1003,0
+QQJG.US,D,20230620,000000,19.76,19.76,19.57,19.6334,863,0
+QQJG.US,D,20230621,000000,19.46,19.4916,19.46,19.4916,430,0
+QQJG.US,D,20230622,000000,19.38,19.4961,19.38,19.4961,149,0
+QQJG.US,D,20230623,000000,19.33,19.33,19.33,19.33,36,0
+QQJG.US,D,20230626,000000,19.365,19.365,19.365,19.365,59,0
+QQJG.US,D,20230627,000000,19.6497,19.6497,19.6458,19.6458,214,0
+QQJG.US,D,20230628,000000,19.6928,19.6928,19.6928,19.6928,11,0
+QQJG.US,D,20230629,000000,19.73,19.81,19.724,19.81,1142,0
+QQJG.US,D,20230630,000000,19.9999,20.0102,19.971,19.9902,3354,0
+QQJG.US,D,20230703,000000,19.96,19.96,19.96,19.96,13,0
+QQJG.US,D,20230705,000000,19.84,19.84,19.84,19.84,18,0
+QQJG.US,D,20230706,000000,19.56,19.61,19.5595,19.61,2045,0
+QQJG.US,D,20230707,000000,19.6451,19.6451,19.6451,19.6451,152,0
+QQJG.US,D,20230710,000000,19.69,19.94,19.69,19.94,152,0
+QQJG.US,D,20230711,000000,20.02,20.15,20.02,20.15,3433,0
+QQJG.US,D,20230712,000000,20.2455,20.2455,20.2455,20.2455,133,0
+QQJG.US,D,20230713,000000,20.44,20.44,20.44,20.44,177,0
+QQJG.US,D,20230714,000000,20.45,20.45,20.26,20.26,215,0
+QQJG.US,D,20230717,000000,20.3901,20.47,20.3901,20.44,4009,0
+QQJG.US,D,20230718,000000,20.55,20.55,20.4455,20.5032,700,0
+QQJG.US,D,20230719,000000,20.555,20.5674,20.555,20.5674,263,0
+QQJG.US,D,20230720,000000,20.36,20.3601,20.32,20.32,399,0
+QQJG.US,D,20230721,000000,20.44,20.44,20.37,20.37,612,0
+QQJG.US,D,20230724,000000,20.35,20.3525,20.26,20.2702,4402,0
+QQJG.US,D,20230725,000000,20.38,20.38,20.38,20.38,32,0
+QQJG.US,D,20230726,000000,20.265,20.36,20.2629,20.36,8928,0
+QQJG.US,D,20230727,000000,20.2,20.22,20.2,20.22,606,0
+QQJG.US,D,20230728,000000,20.32,20.41,20.32,20.41,320,0
+QQJG.US,D,20230731,000000,20.55,20.55,20.54,20.54,259,0
+QQJG.US,D,20230801,000000,20.33,20.35,20.32,20.32,683,0
+QQJG.US,D,20230802,000000,20.05,20.08,20.04,20.06,4091,0
+QQJG.US,D,20230803,000000,20.0363,20.0363,20.0363,20.0363,15,0
+QQJG.US,D,20230804,000000,19.92,19.92,19.92,19.92,16,0
+QQJG.US,D,20230807,000000,19.98,20.03,19.98,20.03,4293,0
+QQJG.US,D,20230808,000000,19.9,19.9,19.7813,19.9,1011,0
+QQJG.US,D,20230809,000000,19.87,19.88,19.87,19.88,116,0
+QQJG.US,D,20230810,000000,19.99,19.99,19.87,19.87,1131,0
+QQJG.US,D,20230811,000000,19.8411,19.8411,19.8411,19.8411,54,0
+QQJG.US,D,20230814,000000,19.8,19.98,19.8,19.98,507,0
+QQJG.US,D,20230815,000000,19.85,19.8501,19.73,19.74,3930,0
+QQJG.US,D,20230816,000000,19.59,19.59,19.47,19.47,1122,0
+QQJG.US,D,20230817,000000,19.55,19.55,19.265,19.27,597,0
+QQJG.US,D,20230818,000000,19.28,19.28,19.28,19.28,61,0
+QQJG.US,D,20230821,000000,19.37,19.37,19.37,19.37,7,0
+QQJG.US,D,20230822,000000,19.4,19.43,19.39,19.39,700,0
+QQJG.US,D,20230823,000000,19.58,19.58,19.58,19.58,61,0
+QQJG.US,D,20230824,000000,19.32,19.32,19.32,19.32,7,0
+QQJG.US,D,20230825,000000,19.44,19.44,19.44,19.44,42,0
+QQJG.US,D,20230828,000000,19.57,19.57,19.57,19.57,9,0
+QQJG.US,D,20230829,000000,19.86,19.86,19.86,19.86,5,0
+QQJG.US,D,20230830,000000,19.89,20.02,19.89,20.02,718,0
+QQJG.US,D,20230831,000000,20.06,20.06,19.99,19.99,879,0
+QQJG.US,D,20230901,000000,20.04,20.04,20.04,20.04,39,0
+QQJG.US,D,20230905,000000,19.91,19.95,19.87,19.87,1877,0
+QQJG.US,D,20230906,000000,19.74,19.74,19.74,19.74,7,0
+QQJG.US,D,20230907,000000,19.54,19.54,19.46,19.46,1198,0
+QQJG.US,D,20230908,000000,19.41,19.41,19.41,19.41,20,0
+QQJG.US,D,20230911,000000,19.48,19.48,19.4001,19.43,233,0
+QQJG.US,D,20230912,000000,19.32,19.32,19.32,19.32,30,0
+QQJG.US,D,20230913,000000,19.2581,19.2581,19.2581,19.2581,10,0
+QQJG.US,D,20230914,000000,19.37,19.37,19.37,19.37,25,0
+QQJG.US,D,20230915,000000,19.22,19.22,19.22,19.22,3,0
+QQJG.US,D,20230918,000000,19.15,19.1573,19.12,19.12,429,0
+QQJG.US,D,20230919,000000,19.0824,19.1138,19.0824,19.1138,187,0
+QQJG.US,D,20230920,000000,19.2,19.2,19.03,19.03,1456,0
+QQJG.US,D,20230921,000000,18.77,18.77,18.77,18.77,85,0
+QQJG.US,D,20230922,000000,18.73,18.73,18.73,18.73,22,0
+QQJG.US,D,20230925,000000,18.7,18.77,18.7,18.77,449,0
+QQJG.US,D,20230926,000000,18.5,18.5,18.5,18.5,8,0
+QQJG.US,D,20230927,000000,18.65,18.65,18.44,18.56,2592,0
+QQJG.US,D,20230928,000000,18.8,18.8,18.8,18.8,71,0
+QQJG.US,D,20230929,000000,18.8196,18.8196,18.8196,18.8196,36,0
+QQJG.US,D,20231002,000000,18.71,18.71,18.71,18.71,29,0
+QQJG.US,D,20231003,000000,18.43,18.43,18.43,18.43,18,0
+QQJG.US,D,20231004,000000,18.5879,18.5879,18.5879,18.5879,7,0
+QQJG.US,D,20231005,000000,18.5194,18.5194,18.5194,18.5194,102,0
+QQJG.US,D,20231006,000000,18.7001,18.7001,18.7001,18.7001,25,0
+QQJG.US,D,20231009,000000,18.705,18.705,18.705,18.705,81,0
+QQJG.US,D,20231010,000000,18.91,18.91,18.91,18.91,6,0
+QQJG.US,D,20231011,000000,18.93,18.99,18.93,18.99,130,0
+QQJG.US,D,20231012,000000,18.67,18.675,18.67,18.675,540,0
+QQJG.US,D,20231013,000000,18.53,18.53,18.53,18.53,112,0
+QQJG.US,D,20231016,000000,18.79,18.8,18.79,18.8,433,0
+QQJG.US,D,20231017,000000,18.83,18.86,18.83,18.86,122,0
+QQJG.US,D,20231018,000000,18.62,18.62,18.5,18.5,861,0
+QQJG.US,D,20231019,000000,18.33,18.33,18.2141,18.2141,157,0
+QQJG.US,D,20231020,000000,18.07,18.07,17.9543,17.9543,1515,0
+QQJG.US,D,20231023,000000,17.76,17.93,17.76,17.815,658,0
+QQJG.US,D,20231024,000000,18.02,18.02,18.02,18.02,39,0
+QQJG.US,D,20231025,000000,17.8,17.8,17.63,17.63,425,0
+QQJG.US,D,20231026,000000,17.51,17.5288,17.4957,17.5288,621,0
+QQJG.US,D,20231027,000000,17.4,17.4,17.3043,17.3043,573,0
+QQJG.US,D,20231030,000000,17.46,17.46,17.41,17.41,19026,0
+QQJG.US,D,20231031,000000,17.46,17.58,17.46,17.58,172,0
+QQJG.US,D,20231101,000000,17.54,17.54,17.52,17.52,1266,0
+QQJG.US,D,20231102,000000,17.71,17.78,17.71,17.78,1185,0
+QQJG.US,D,20231103,000000,18.01,18.22,18.01,18.22,1487,0
+QQJG.US,D,20231106,000000,18.0484,18.0484,18.0484,18.0484,6,0
+QQJG.US,D,20231107,000000,18.074,18.29,18.074,18.23,5558,0
+QQJG.US,D,20231108,000000,18.2502,18.2502,18.1863,18.19,308,0
+QQJG.US,D,20231109,000000,18.22,18.22,18.01,18.01,140,0
+QQJG.US,D,20231110,000000,18.255,18.255,18.255,18.255,3,0
+QQJG.US,D,20231113,000000,18.22,18.22,18.22,18.22,11,0
+QQJG.US,D,20231114,000000,18.76,18.83,18.76,18.83,578,0
+QQJG.US,D,20231115,000000,18.95,19.0338,18.93,18.96,4298,0
+QQJG.US,D,20231116,000000,18.7972,18.7972,18.7972,18.7972,91,0
+QQJG.US,D,20231117,000000,18.87,18.91,18.87,18.91,108,0
+QQJG.US,D,20231120,000000,19.06,19.06,19.06,19.06,73,0
+QQJG.US,D,20231121,000000,18.9716,18.9716,18.97,18.97,133,0
+QQJG.US,D,20231122,000000,19.075,19.075,19.075,19.075,83,0
+QQJG.US,D,20231124,000000,19.12,19.15,19.12,19.15,253,0
+QQJG.US,D,20231127,000000,19.05,19.05,19.05,19.05,34,0
+QQJG.US,D,20231128,000000,19.04,19.04,18.995,19,540,0
+QQJG.US,D,20231129,000000,19.1,19.14,19.1,19.14,469,0
+QQJG.US,D,20231130,000000,19.15,19.2494,19.15,19.2494,654,0
+QQJG.US,D,20231201,000000,19.35,19.64,19.29,19.64,8323,0
+QQJG.US,D,20231204,000000,19.65,19.65,19.65,19.65,149,0
+QQJG.US,D,20231205,000000,19.4507,19.4507,19.4507,19.4507,41,0
+QQJG.US,D,20231206,000000,19.62,19.625,19.45,19.45,1989,0
+QQJG.US,D,20231207,000000,19.5069,19.5069,19.5069,19.5069,2,0
+QQJG.US,D,20231208,000000,19.48,19.59,19.48,19.5599,57374,0
+QQJG.US,D,20231211,000000,19.63,19.77,19.63,19.77,26614,0
+QQJG.US,D,20231212,000000,19.76,19.88,19.76,19.87,2818,0
+QQJG.US,D,20231213,000000,19.82,20.24,19.82,20.24,1270,0
+QQJG.US,D,20231214,000000,20.61,20.61,20.61,20.61,8,0
+QQJG.US,D,20231215,000000,20.55,20.55,20.55,20.55,742,0
+QQJG.US,D,20231218,000000,20.575,20.575,20.575,20.575,86,0
+QQJG.US,D,20231219,000000,20.82,20.8243,20.82,20.8243,117,0
+QQJG.US,D,20231220,000000,20.76,20.77,20.33,20.33,1509,0
+QQJG.US,D,20231221,000000,20.73,20.73,20.73,20.73,198,0
+QQJG.US,D,20231222,000000,20.8,20.8,20.7413,20.7413,603,0
+QQJG.US,D,20231226,000000,20.85,20.924,20.85,20.91,396,0
+QQJG.US,D,20231227,000000,20.91,20.91,20.91,20.91,10,0
+QQJG.US,D,20231228,000000,20.94,20.95,20.94,20.95,419,0
+QQJG.US,D,20231229,000000,20.84,20.84,20.8,20.8,671,0
+QQJG.US,D,20240102,000000,20.55,20.56,20.52,20.52,3427,0
+QQJG.US,D,20240103,000000,20.1245,20.1245,20.1245,20.1245,146,0
+QQJG.US,D,20240104,000000,20.09,20.09,20.09,20.09,85,0
+QQJG.US,D,20240105,000000,20.1,20.1,20.07,20.07,315,0
+QQJG.US,D,20240108,000000,20.06,20.44,20.06,20.44,611,0
+QQJG.US,D,20240109,000000,20.38,20.38,20.3399,20.34,723,0
+QQJG.US,D,20240110,000000,20.39,20.39,20.38,20.38,1044,0
+QQJG.US,D,20240111,000000,20.14,20.3554,20.1,20.3554,1212,0
+QQJG.US,D,20240112,000000,20.29,20.29,20.25,20.25,1321,0
+QQJG.US,D,20240116,000000,20.13,20.13,20.13,20.13,7,0
+QQJG.US,D,20240117,000000,19.97,19.97,19.96,19.96,157,0
+QQJG.US,D,20240118,000000,20.05,20.1677,20.05,20.1677,500,0
+QQJG.US,D,20240119,000000,20.44,20.45,20.44,20.45,2385,0
+QQJG.US,D,20240122,000000,20.7,20.71,20.6872,20.71,3654,0
+QQJG.US,D,20240123,000000,20.7844,20.82,20.7,20.82,509,0
+QQJG.US,D,20240124,000000,20.77,20.7702,20.69,20.69,2097,0
+QQJG.US,D,20240125,000000,20.73,20.8,20.7298,20.8,1115,0
+QQJG.US,D,20240126,000000,20.85,20.85,20.7299,20.7299,2606,0
+QQJG.US,D,20240129,000000,20.98,20.98,20.98,20.98,125,0
+QQJG.US,D,20240130,000000,21.03,21.03,20.83,20.83,154,0
+QQJG.US,D,20240131,000000,20.75,20.75,20.5261,20.5261,1620,0
+QQJG.US,D,20240201,000000,20.755,20.8,20.74,20.8,1842,0
+QQJG.US,D,20240202,000000,20.75,20.8,20.75,20.75,485,0
+QQJG.US,D,20240205,000000,20.6638,20.6638,20.6638,20.6638,9,0
+QQJG.US,D,20240206,000000,20.775,20.9,20.775,20.9,1191,0
+QQJG.US,D,20240207,000000,20.84,20.95,20.84,20.95,436,0
+QQJG.US,D,20240208,000000,21.158,21.158,21.158,21.158,68,0
+QQJG.US,D,20240209,000000,21.36,21.3907,21.36,21.3907,271,0
+QQJG.US,D,20240212,000000,21.47,21.61,21.47,21.55,1408,0
+QQJG.US,D,20240213,000000,21.1472,21.1472,21.1472,21.1472,54,0
+QQJG.US,D,20240214,000000,21.65,21.65,21.65,21.65,111,0
+QQJG.US,D,20240215,000000,21.9,22.0057,21.9,22.0057,306,0
+QQJG.US,D,20240216,000000,21.69,21.69,21.69,21.69,165,0
+QQJG.US,D,20240220,000000,21.53,21.53,21.53,21.53,47,0
+QQJG.US,D,20240221,000000,21.37,21.37,21.37,21.37,89,0
+QQJG.US,D,20240222,000000,21.9346,21.9346,21.9346,21.9346,49,0
+QQJG.US,D,20240223,000000,22.02,22.02,21.8441,21.8931,7524,0
+QQJG.US,D,20240226,000000,21.8923,21.8923,21.8923,21.8923,142,0
+QQJG.US,D,20240227,000000,21.98,21.98,21.98,21.98,157,0
+QQJG.US,D,20240228,000000,21.96,21.96,21.885,21.885,795,0
+QQJG.US,D,20240229,000000,22.06,22.06,22.06,22.06,67,0
+QQJG.US,D,20240301,000000,22.45,22.47,22.45,22.47,253,0
+QQJG.US,D,20240304,000000,22.53,22.53,22.53,22.53,59,0
+QQJG.US,D,20240305,000000,22.17,22.28,22.17,22.28,349,0
+QQJG.US,D,20240306,000000,22.51,22.54,22.5,22.54,2924,0
+QQJG.US,D,20240307,000000,22.7,22.7993,22.7,22.7993,280,0
+QQJG.US,D,20240308,000000,23.01,23.01,22.6793,22.6793,611,0
+QQJG.US,D,20240311,000000,22.62,22.62,22.62,22.62,69,0
+QQJG.US,D,20240312,000000,22.76,22.76,22.68,22.76,2412,0
+QQJG.US,D,20240313,000000,22.75,22.75,22.75,22.75,193,0
+QQJG.US,D,20240314,000000,22.27,22.43,22.27,22.43,622,0
+QQJG.US,D,20240315,000000,22.32,22.32,22.16,22.16,15925,0
+QQJG.US,D,20240318,000000,22.13,22.13,22.071,22.1,330,0
+QQJG.US,D,20240319,000000,22.07,22.07,22.03,22.05,5416,0
+QQJG.US,D,20240320,000000,22.29,22.29,22.29,22.29,268,0
+QQJG.US,D,20240321,000000,22.42,22.6,22.42,22.54,2723,0
+QQJG.US,D,20240322,000000,22.4,22.43,22.39,22.43,1016,0
+QQJG.US,D,20240325,000000,22.4753,22.4753,22.37,22.37,216,0
+QQJG.US,D,20240326,000000,22.6,22.6,22.43,22.43,740,0
+QQJG.US,D,20240327,000000,22.65,22.65,22.65,22.65,192,0
+QQJG.US,D,20240328,000000,22.6534,22.6534,22.6534,22.6534,313,0
+QQJG.US,D,20240401,000000,22.689,22.689,22.53,22.56,579,0
+QQJG.US,D,20240402,000000,22.22,22.22,22.19,22.21,1113,0
+QQJG.US,D,20240403,000000,22.16,22.23,22.16,22.2252,327,0
+QQJG.US,D,20240404,000000,22,22,22,22,58,0
+QQJG.US,D,20240405,000000,22.0914,22.13,22.0914,22.13,225,0
+QQJG.US,D,20240408,000000,22.2,22.2,22.18,22.2,1788,0
+QQJG.US,D,20240409,000000,22.32,22.38,22.26,22.38,1743,0
+QQJG.US,D,20240410,000000,22.035,22.05,22.014,22.0288,2029,0
+QQJG.US,D,20240411,000000,22.1124,22.1124,22.1124,22.1124,28,0
+QQJG.US,D,20240412,000000,21.76,21.76,21.6015,21.615,1965,0
+QQJG.US,D,20240415,000000,21.5831,21.605,21.3,21.3,1874,0
+QQJG.US,D,20240416,000000,21.25,21.34,21.25,21.28,399,0
+QQJG.US,D,20240417,000000,21.09,21.13,21.09,21.13,2391,0
+QQJG.US,D,20240418,000000,21.01,21.01,21.01,21.01,117,0
+QQJG.US,D,20240419,000000,21.02,21.02,20.77,20.77,493,0
+QQJG.US,D,20240422,000000,20.865,20.9,20.865,20.9,786,0
+QQJG.US,D,20240423,000000,21.04,21.25,21.04,21.25,951,0
+QQJG.US,D,20240424,000000,21.22,21.22,21.22,21.22,35,0
+QQJG.US,D,20240425,000000,21.04,21.2014,21.04,21.2014,852,0
+QQJG.US,D,20240426,000000,21.38,21.38,21.38,21.38,120,0
+QQJG.US,D,20240429,000000,21.47,21.47,21.47,21.47,109,0
+QQJG.US,D,20240430,000000,21.13,21.13,21.13,21.13,50,0
+QQJG.US,D,20240501,000000,21.09,21.09,20.91,20.91,1014,0
+QQJG.US,D,20240502,000000,21.13,21.13,21.11,21.11,123,0
+QQJG.US,D,20240503,000000,21.295,21.3,21.28,21.3,1211,0
+QQJG.US,D,20240506,000000,21.41,21.58,21.41,21.58,162,0
+QQJG.US,D,20240507,000000,21.6,21.6,21.6,21.6,198,0
+QQJG.US,D,20240508,000000,21.5,21.5,21.46,21.4725,796,0
+QQJG.US,D,20240509,000000,21.59,21.63,21.5671,21.6203,3762,0
+QQJG.US,D,20240510,000000,21.692,21.692,21.6016,21.64,370,0
+QQJG.US,D,20240513,000000,21.78,21.787,21.63,21.63,532,0
+QQJG.US,D,20240514,000000,21.85,21.85,21.85,21.85,123,0
+QQJG.US,D,20240515,000000,22.2243,22.2243,22.2243,22.2243,208,0
+QQJG.US,D,20240516,000000,22.1076,22.1076,22.1076,22.1076,33,0
+QQJG.US,D,20240517,000000,22.085,22.085,21.98,22.08,858,0
+QQJG.US,D,20240520,000000,22.12,22.12,22.12,22.12,32,0
+QQJG.US,D,20240521,000000,22.07,22.07,22.07,22.07,153,0
+QQJG.US,D,20240522,000000,22.08,22.14,22.08,22.14,1959,0
+QQJG.US,D,20240523,000000,22.03,22.03,21.84,21.84,1690,0
+QQJG.US,D,20240524,000000,22.0425,22.0425,22.0425,22.0425,83,0
+QQJG.US,D,20240528,000000,22.06,22.1,21.97,21.97,9641,0
+QQJG.US,D,20240529,000000,21.84,21.84,21.72,21.725,495,0
+QQJG.US,D,20240530,000000,21.64,21.64,21.64,21.64,60,0
+QQJG.US,D,20240531,000000,21.4537,21.79,21.4537,21.79,550,0
+QQJG.US,D,20240603,000000,21.54,21.62,21.54,21.61,6327,0
+QQJG.US,D,20240604,000000,21.51,21.51,21.5,21.51,307,0
+QQJG.US,D,20240605,000000,21.85,21.89,21.85,21.89,189,0
+QQJG.US,D,20240606,000000,21.78,21.78,21.78,21.78,125,0
+QQJG.US,D,20240607,000000,21.59,21.675,21.59,21.6,1719,0
+QQJG.US,D,20240610,000000,21.82,21.82,21.82,21.82,189,0
+QQJG.US,D,20240611,000000,21.81,21.81,21.81,21.81,46,0
+QQJG.US,D,20240612,000000,22.11,22.12,22.01,22.01,492,0
+QQJG.US,D,20240613,000000,22.0303,22.0303,22.0303,22.0303,101,0
+QQJG.US,D,20240614,000000,21.75,21.76,21.72,21.72,834,0
+QQJG.US,D,20240617,000000,21.88,21.88,21.8545,21.8545,804,0
+QQJG.US,D,20240618,000000,21.94,21.94,21.94,21.94,3,0
+QQJG.US,D,20240620,000000,21.7277,21.7584,21.7277,21.7584,1113,0
+QQJG.US,D,20240621,000000,21.8507,21.8507,21.8507,21.8507,100,0
+QQJG.US,D,20240624,000000,21.76,21.76,21.76,21.76,88,0
+QQJG.US,D,20240625,000000,21.74,21.81,21.74,21.81,547,0
+QQJG.US,D,20240626,000000,21.71,21.7475,21.71,21.7475,1257,0
+QQJG.US,D,20240627,000000,21.85,21.8675,21.85,21.8675,424,0
+QQJG.US,D,20240628,000000,21.81,21.81,21.77,21.7871,3831,0
+QQJG.US,D,20240701,000000,21.71,21.71,21.67,21.68,6130,0
+QQJG.US,D,20240702,000000,21.75,21.7652,21.75,21.7652,189,0
+QQJG.US,D,20240703,000000,21.85,21.89,21.85,21.89,333,0
+QQJG.US,D,20240705,000000,21.82,21.83,21.82,21.82,188,0
+QQJG.US,D,20240708,000000,21.94,22.04,21.94,22.04,909,0
+QQJG.US,D,20240709,000000,21.97,21.98,21.94,21.98,1826,0
+QQJG.US,D,20240710,000000,22.05,22.15,22.05,22.15,1845,0
+QQJG.US,D,20240711,000000,22.3,22.3,22.27,22.27,746,0
+QQJG.US,D,20240712,000000,22.65,22.65,22.6028,22.6028,180,0
+QQJG.US,D,20240715,000000,22.7,22.7,22.54,22.54,1073,0
+QQJG.US,D,20240716,000000,22.94,22.99,22.9399,22.99,1013,0
+QQJG.US,D,20240717,000000,22.5,22.5,22.37,22.37,402,0
+QQJG.US,D,20240718,000000,22.04,22.15,22.04,22.15,587,0
+QQJG.US,D,20240719,000000,22.061,22.061,21.9965,21.9965,881,0
+QQJG.US,D,20240722,000000,22.23,22.36,22.23,22.36,229,0
+QQJG.US,D,20240723,000000,22.2821,22.2821,22.2251,22.2251,516,0
+QQJG.US,D,20240724,000000,21.98,21.98,21.98,21.98,4,0
+QQJG.US,D,20240725,000000,22.06,22.06,21.8,21.8,2622,0
+QQJG.US,D,20240726,000000,21.93,22.1164,21.93,22.1164,573,0
+QQJG.US,D,20240729,000000,22.18,22.18,22.09,22.1234,2634,0
+QQJG.US,D,20240730,000000,22.06,22.06,22.06,22.06,61,0
+QQJG.US,D,20240731,000000,22.32,22.33,22.32,22.33,163,0
+QQJG.US,D,20240801,000000,21.8327,21.8327,21.8327,21.8327,120,0
+QQJG.US,D,20240802,000000,21.27,21.37,21.27,21.37,1041,0
+QQJG.US,D,20240805,000000,20.88,20.88,20.84,20.84,172,0
+QQJG.US,D,20240806,000000,21.27,21.27,21.04,21.07,2410,0
+QQJG.US,D,20240807,000000,20.83,20.83,20.83,20.83,9,0
+QQJG.US,D,20240808,000000,21.4143,21.4411,21.4143,21.4411,339,0
+QQJG.US,D,20240809,000000,21.4977,21.4977,21.4977,21.4977,99,0
+QQJG.US,D,20240812,000000,21.36,21.361,21.36,21.361,221,0
+QQJG.US,D,20240813,000000,21.7782,21.7782,21.7782,21.7782,203,0
+QQJG.US,D,20240814,000000,21.71,21.7417,21.7,21.7417,340,0
+QQJG.US,D,20240815,000000,22.13,22.2075,22.13,22.16,568,0
+QQJG.US,D,20240816,000000,22.27,22.27,22.27,22.27,98,0
+QQJG.US,D,20240819,000000,22.5429,22.5429,22.5429,22.5429,3,0
+QQJG.US,D,20240820,000000,22.38,22.38,22.38,22.38,38,0
+QQJG.US,D,20240821,000000,22.45,22.6557,22.45,22.6557,479,0
+QQJG.US,D,20240822,000000,22.4192,22.4192,22.4192,22.4192,12,0
+QQJG.US,D,20240823,000000,22.75,22.8143,22.75,22.8143,615,0
+QQJG.US,D,20240826,000000,22.88,22.88,22.72,22.72,1905,0
+QQJG.US,D,20240827,000000,22.86,22.86,22.86,22.86,15,0
+QQJG.US,D,20240828,000000,22.73,22.73,22.6,22.617,682,0
+QQJG.US,D,20240829,000000,22.6844,22.6844,22.6844,22.6844,14,0
+QQJG.US,D,20240830,000000,22.78,22.78,22.78,22.78,5,0
+QQJG.US,D,20240903,000000,22.164,22.164,22.164,22.164,114,0
+QQJG.US,D,20240904,000000,22.23,22.23,22.23,22.23,41,0
+QQJG.US,D,20240905,000000,22.08,22.08,22.08,22.08,160,0
+QQJG.US,D,20240906,000000,21.7597,21.7597,21.7597,21.7597,24,0
+QQJG.US,D,20240909,000000,21.9614,21.9614,21.93,21.93,150,0
+QQJG.US,D,20240910,000000,21.96,21.96,21.96,21.96,22,0
+QQJG.US,D,20240911,000000,22.3,22.3,22.3,22.3,72,0
+QQJG.US,D,20240912,000000,22.3463,22.3463,22.3463,22.3463,98,0
+QQJG.US,D,20240913,000000,22.6828,22.6828,22.6828,22.6828,9,0
+QQJG.US,D,20240916,000000,22.7,22.7,22.69,22.69,140,0
+QQJG.US,D,20240917,000000,23.04,23.04,22.88,22.91,4388,0
+QQJG.US,D,20240918,000000,22.96,22.96,22.87,22.87,420,0
+QQJG.US,D,20240919,000000,23.27,23.27,23.2191,23.2191,289,0
+QQJG.US,D,20240920,000000,23.07,23.07,23.0621,23.0621,528,0
+QQJG.US,D,20240923,000000,23.14,23.14,23.14,23.14,94,0
+QQJG.US,D,20240924,000000,23.39,23.39,23.39,23.39,61,0
+QQJG.US,D,20240925,000000,23.25,23.25,23.12,23.12,1222,0
+QQJG.US,D,20240926,000000,23.55,23.55,23.55,23.55,58,0
+QQJG.US,D,20240927,000000,23.61,23.6167,23.61,23.6167,467,0
+QQJG.US,D,20241001,000000,23.3575,23.3575,23.3575,23.3575,153,0
+QQJG.US,D,20241002,000000,23.45,23.45,23.4466,23.4466,338,0
+QQJG.US,D,20241003,000000,23.29,23.33,23.28,23.3236,1702,0
+QQJG.US,D,20241004,000000,23.53,23.53,23.5294,23.5294,1047,0
+QQJG.US,D,20241007,000000,23.39,23.4054,23.27,23.3412,4810,0
+QQJG.US,D,20241008,000000,23.41,23.43,23.396,23.43,2665,0
+QQJG.US,D,20241009,000000,23.5437,23.5437,23.5437,23.5437,149,0
+QQJG.US,D,20241010,000000,23.46,23.46,23.4,23.45,1069,0
+QQJG.US,D,20241011,000000,23.7089,23.7089,23.68,23.68,599,0
+QQJG.US,D,20241014,000000,23.76,23.76,23.76,23.76,210,0
+QQJG.US,D,20241015,000000,23.81,23.81,23.61,23.61,188,0
+QQJG.US,D,20241016,000000,23.67,23.67,23.67,23.67,14,0
+QQJG.US,D,20241017,000000,23.67,23.67,23.6126,23.6126,236,0
+QQJG.US,D,20241018,000000,23.679,23.74,23.679,23.74,256,0
+QQJG.US,D,20241021,000000,23.591,23.591,23.591,23.591,2,0
+QQJG.US,D,20241022,000000,23.4584,23.4584,23.4584,23.4584,23,0
+QQJG.US,D,20241023,000000,23.18,23.18,23.18,23.18,50,0
+QQJG.US,D,20241024,000000,23.0685,23.0685,23.0685,23.0685,234,0
+QQJG.US,D,20241025,000000,23.13,23.13,23.12,23.12,215,0
+QQJG.US,D,20241028,000000,23.34,23.35,23.32,23.33,2496,0
+QQJG.US,D,20241029,000000,23.37,23.4,23.3655,23.4,683,0
+QQJG.US,D,20241030,000000,23.34,23.35,23.2,23.2,4686,0
+QQJG.US,D,20241031,000000,22.73,22.73,22.73,22.73,5,0
+QQJG.US,D,20241104,000000,22.9958,23,22.93,22.97,2518,0
+QQJG.US,D,20241105,000000,23.03,23.27,23.03,23.2675,1108,0
+QQJG.US,D,20241106,000000,23.62,23.71,23.55,23.71,427,0
+QQJG.US,D,20241107,000000,24.09,24.29,24.09,24.29,653,0
+QQJG.US,D,20241108,000000,24.4,24.4005,24.4,24.4005,241,0
+QQJG.US,D,20241111,000000,24.35,24.3701,24.35,24.35,1298,0
+QQJG.US,D,20241113,000000,24.1,24.1,24,24,333,0
+QQJG.US,D,20241114,000000,24.03,24.03,23.6911,23.6911,806,0
+QQJG.US,D,20241115,000000,23.33,23.33,23.3192,23.3192,201,0
+QQJG.US,D,20241118,000000,23.32,23.39,23.32,23.3781,1626,0
+QQJG.US,D,20241119,000000,23.43,23.43,23.4,23.4,1205,0
+QQJG.US,D,20241121,000000,23.75,23.94,23.75,23.94,899,0
+QQJG.US,D,20241122,000000,24.06,24.127,24.06,24.127,1753,0
+QQJG.US,D,20241125,000000,24.31,24.58,24.31,24.57,927,0
+QQJG.US,D,20241126,000000,24.46,24.47,24.46,24.47,141,0
+QQJG.US,D,20241127,000000,24.3875,24.46,24.3875,24.45,1990,0
+QQJG.US,D,20241202,000000,24.67,24.73,24.6655,24.73,3006,0
+QQJG.US,D,20241203,000000,24.64,24.6401,24.62,24.62,429,0
+QQJG.US,D,20241204,000000,24.78,24.91,24.78,24.91,304,0
+QQJG.US,D,20241209,000000,25.12,25.22,25.06,25.09,1286,0
+QQJG.US,D,20241212,000000,24.85,24.88,24.81,24.81,683,0
+QQJG.US,D,20241216,000000,24.78,24.78,24.66,24.66,636,0
+QQJG.US,D,20241217,000000,24.66,24.66,24.6199,24.63,2448,0
+QQJG.US,D,20241218,000000,24.61,24.61,23.84,23.84,1153,0
+QQJG.US,D,20241220,000000,24.05,24.07,24.05,24.07,504,0
+QQJG.US,D,20241223,000000,23.8551,24.08,23.8551,24.08,380,0
+QQJG.US,D,20241227,000000,23.9,24.02,23.8999,24.02,692,0
+QQJG.US,D,20241231,000000,23.85,23.85,23.6799,23.69,1836,0
+QQJG.US,D,20250102,000000,23.87,23.87,23.66,23.66,858,0
+QQJG.US,D,20250107,000000,24.28,24.28,24.14,24.21,1258,0
+QQJG.US,D,20250108,000000,24.12,24.16,24.07,24.14,558,0
+QQJG.US,D,20250114,000000,23.9947,23.9947,23.79,23.8161,790,0
+QQJG.US,D,20250115,000000,24.27,24.27,24.1,24.1,170,0
+QQJG.US,D,20250116,000000,24.17,24.28,24.17,24.28,132,0
+QQJG.US,D,20250117,000000,24.41,24.41,24.3135,24.3135,114,0
+QQJG.US,D,20250121,000000,24.63,24.73,24.63,24.73,442,0
+QQJG.US,D,20250122,000000,24.87,24.91,24.83,24.83,1438,0
+QQJG.US,D,20250123,000000,24.81,24.91,24.8099,24.91,597,0
+QQJG.US,D,20250124,000000,24.99,25.019398,24.88,24.89,913,0
+QQJG.US,D,20250127,000000,24.59,24.67,24.59,24.67,693,0
+QQJG.US,D,20250128,000000,24.75,24.9,24.75,24.9,286,0
+QQJG.US,D,20250129,000000,24.804,24.804,24.64,24.68,2428,0
+QQJG.US,D,20250131,000000,24.98,24.98,24.67,24.682,811,0
+QQJG.US,D,20250203,000000,24.18,24.41,24.18,24.3997,793,0
+QQJG.US,D,20250205,000000,24.75,24.81,24.75,24.81,431,0
+QQJG.US,D,20250206,000000,24.7,24.7,24.6,24.67,2694,0
+QQJG.US,D,20250207,000000,24.8,24.8,24.64,24.64,745,0
+QQJG.US,D,20250210,000000,24.71,24.82,24.71,24.82,131,0
+QQJG.US,D,20250211,000000,24.68,24.68,24.54,24.54,257,0
+QQJG.US,D,20250212,000000,24.42,24.59,24.42,24.59,150,0
+QQJG.US,D,20250213,000000,24.59,24.81,24.59,24.79,426,0
+QQJG.US,D,20250214,000000,24.8047,24.87,24.8047,24.87,263,0
+QQJG.US,D,20250218,000000,24.9504,25.1,24.93,25.1,1211,0
+QQJG.US,D,20250220,000000,24.89,24.96,24.89,24.96,403,0
+QQJG.US,D,20250221,000000,24.36,24.42,24.36,24.42,755,0
+QQJG.US,D,20250224,000000,24.32,24.32,24.32,24.32,102,0
+QQJG.US,D,20250227,000000,23.92,23.92,23.41,23.41,125,0
+QQJG.US,D,20250303,000000,23.03,23.09,23.02,23.09,1428,0
+QQJG.US,D,20250304,000000,22.86,23.065,22.86,22.9729,2263,0
+QQJG.US,D,20250306,000000,23.01,23.16,22.87,22.87,1175,0
+QQJG.US,D,20250307,000000,23.16,23.16,23.16,23.16,284,0
+QQJG.US,D,20250310,000000,22.77,22.77,22.5,22.5,628,0
+QQJG.US,D,20250313,000000,21.83,21.83,21.7889,21.7889,1403,0
+QQJG.US,D,20250314,000000,22.27,22.46,22.2,22.46,3190,0
+QQJG.US,D,20250317,000000,22.7,22.825,22.6762,22.8117,405,0
+QQJG.US,D,20250318,000000,22.56,22.64,22.5,22.54,3514,0
+QQJG.US,D,20250319,000000,22.68,22.81,22.68,22.81,217,0
+QQJG.US,D,20250320,000000,22.83,22.83,22.59,22.59,860,0
+QQJG.US,D,20250321,000000,22.6701,22.6944,22.6701,22.6944,215,0
+QQJG.US,D,20250324,000000,23.02,23.1166,23.02,23.1166,730,0
+QQJG.US,D,20250325,000000,23.1,23.1,22.96,22.9909,606,0
+QQJG.US,D,20250328,000000,22.105,22.17,22.105,22.17,258,0
+QQJG.US,D,20250331,000000,21.74,22.11,21.74,22.11,1282,0
+QQJG.US,D,20250401,000000,22.08,22.16,22,22.16,1536,0
+QQJG.US,D,20250403,000000,21.2574,21.28,21.05,21.05,2671,0
+QQJG.US,D,20250407,000000,19.5145,19.99,19.5145,19.74,1972,0
+QQJG.US,D,20250408,000000,20.19,20.19,19.21,19.21,537,0
+QQJG.US,D,20250409,000000,20.89,21.15,20.89,21.15,250,0
+QQJG.US,D,20250410,000000,20.79,20.79,20.212,20.23,468,0
+QQJG.US,D,20250411,000000,20.57,20.59,20.57,20.59,218,0
+QQJG.US,D,20250414,000000,21.11,21.11,20.93,20.93,1489,0
+QQJG.US,D,20250415,000000,20.9008,20.92,20.84,20.84,918,0
+QQJG.US,D,20250416,000000,20.5,20.51,20.5,20.51,319,0
+QQJG.US,D,20250417,000000,20.51,20.65,20.51,20.62,1044,0
+QQJG.US,D,20250421,000000,20.05,20.25,20.05,20.25,346,0
+QQJG.US,D,20250423,000000,21.5054,21.5054,21.23,21.23,1654,0
+QQJG.US,D,20250425,000000,21.64,21.68,21.63,21.68,2287,0
+QQJG.US,D,20250428,000000,21.84,21.84,21.75,21.76,2432,0
+QQJG.US,D,20250429,000000,21.79,21.9511,21.79,21.91,689,0
+QQJG.US,D,20250430,000000,21.5499,22.01,21.5499,22,386,0
+QQJG.US,D,20250502,000000,22.44,22.46,22.44,22.46,190,0
+QQJG.US,D,20250505,000000,22.36,22.54,22.36,22.48,553,0
+QQJG.US,D,20250507,000000,22.33,22.45,22.33,22.45,660,0
+QQJG.US,D,20250508,000000,22.53,22.7,22.53,22.7,425,0
+QQJG.US,D,20250512,000000,23.37,23.47,23.37,23.4604,283,0
+QQJG.US,D,20250513,000000,23.72,23.72,23.71,23.71,351,0
+QQJG.US,D,20250514,000000,23.73,23.73,23.63,23.64,320,0
+QQJG.US,D,20250519,000000,23.79,23.89,23.79,23.89,365,0
+QQJG.US,D,20250521,000000,23.6375,23.66,23.3,23.3,2010,0
+QQJG.US,D,20250527,000000,23.65,23.71,23.61,23.71,343,0
+QQJG.US,D,20250528,000000,23.555,23.57,23.52,23.52,691,0
+QQJG.US,D,20250529,000000,23.52,23.52,23.52,23.52,465,0
+QQJG.US,D,20250602,000000,23.407,23.53,23.407,23.53,314,0
+QQJG.US,D,20250605,000000,23.85,23.91,23.85,23.91,164,0
+QQJG.US,D,20250609,000000,24.04,24.13,24.04,24.07,4443,0
+QQJG.US,D,20250610,000000,24.065,24.1,24.065,24.1,117,0
+QQJG.US,D,20250613,000000,23.7547,23.7547,23.53,23.53,200,0
+QQJG.US,D,20250620,000000,23.79,23.79,23.7,23.7,1725,0
+QQJG.US,D,20250623,000000,23.83,23.8628,23.83,23.8628,1269,0
+QQJG.US,D,20250624,000000,24.12,24.21,24.03,24.21,8144,0
+QQJG.US,D,20250626,000000,24.3,24.3,24.279,24.279,3012,0
+QQJG.US,D,20250627,000000,24.32,24.36,24.2699,24.36,1652,0
+QQJG.US,D,20250630,000000,24.4532,24.53,24.4532,24.53,751,0
+QQJG.US,D,20250701,000000,24.45,24.69,24.45,24.5967,2174,0
+QQJG.US,D,20250702,000000,24.65,24.85,24.65,24.85,747,0
+QQJG.US,D,20250703,000000,25,25.01,25,25.01,362,0
+QQJG.US,D,20250707,000000,24.92,24.92,24.7501,24.7853,1291,0
+QQJG.US,D,20250708,000000,25,25,24.8614,24.8614,2902,0
+QQJG.US,D,20250709,000000,24.9419,25.09,24.9419,25.09,520,0
+QQJG.US,D,20250710,000000,25.24,25.28,25.13,25.13,999,0
+QQJG.US,D,20250714,000000,24.84,24.94,24.84,24.913,4936,0
+QQJG.US,D,20250715,000000,25.0301,25.0301,24.74,24.74,954,0
+QQJG.US,D,20250716,000000,24.88,24.88,24.74,24.8691,2065,0
+QQJG.US,D,20250717,000000,24.94,25.14,24.94,25.1129,1587,0
+QQJG.US,D,20250718,000000,25.08,25.13,25.08,25.13,361,0
+QQJG.US,D,20250722,000000,25.28,25.4631,25.28,25.4631,1023,0
+QQJG.US,D,20250723,000000,25.64,25.7049,25.64,25.7,7753,0
+QQJG.US,D,20250724,000000,25.75,25.78,25.64,25.698,4915,0
+QQJG.US,D,20250725,000000,25.76,25.76,25.7579,25.7579,677,0
+QQJG.US,D,20250728,000000,25.89,25.89,25.7,25.7,2019,0
+QQJG.US,D,20250729,000000,25.83,25.83,25.56,25.6153,3256,0
+QQJG.US,D,20250730,000000,25.6,25.6156,25.4293,25.4293,1621,0
+QQJG.US,D,20250731,000000,25.52,25.52,25.4336,25.4336,320,0
+QQJG.US,D,20250806,000000,25.312,25.41,25.31,25.3896,471,0
+QQJG.US,D,20250808,000000,25.56,25.56,25.2847,25.2847,1343,0
+QQJG.US,D,20250811,000000,25.31,25.31,25.04,25.0423,1847,0
+QQJG.US,D,20250813,000000,25.78,26.09,25.762,26.09,1962,0
+QQJG.US,D,20250814,000000,25.91,25.91,25.8888,25.8888,249,0
+QQJG.US,D,20250815,000000,25.96,25.96,25.885,25.9426,468,0
+QQJG.US,D,20250818,000000,25.93,26.12,25.93,26.1084,1528,0
+QQJG.US,D,20250820,000000,25.93,25.9691,25.85,25.9691,745,0
+QQJG.US,D,20250821,000000,25.93,25.93,25.8879,25.8879,1648,0
+QQJG.US,D,20250822,000000,26.15,26.5114,26.1499,26.5114,413,0
+QQJG.US,D,20250825,000000,26.42,26.4909,26.3485,26.3485,695,0
+QQJG.US,D,20250826,000000,26.33,26.34,26.29,26.32,1210,0
+QQJG.US,D,20250829,000000,26.56,26.56,26.3182,26.3182,541,0
+QQJG.US,D,20250902,000000,26.19,26.2766,26.185,26.2766,367,0
+QQJG.US,D,20250903,000000,26.28,26.3167,26.24,26.3167,537,0
+QQJG.US,D,20250905,000000,26.69,26.84,26.64,26.8314,690,0
+QQJG.US,D,20250908,000000,26.85,26.9399,26.85,26.9399,401,0
+QQJG.US,D,20250909,000000,26.97,26.97,26.8851,26.8851,421,0
+QQJG.US,D,20250910,000000,26.75,26.77,26.7018,26.7018,2117,0
+QQJG.US,D,20250911,000000,26.98,27.1451,26.98,27.1451,261,0
+QQJG.US,D,20250912,000000,27.22,27.22,26.91,26.9104,1061,0
+QQJG.US,D,20250915,000000,27.1,27.1,27.0854,27.086,369,0
+QQJG.US,D,20250916,000000,27.1,27.13,27.1,27.128,3235,0
+QQJG.US,D,20250917,000000,27.23,27.278,27.1659,27.1659,1258,0
+QQJG.US,D,20250919,000000,27.52,27.5359,27.5199,27.5359,661,0
+QQJG.US,D,20250922,000000,27.4525,27.57,27.4525,27.5572,1238,0
+QQJG.US,D,20250923,000000,27.49,27.49,27.3638,27.3638,246,0
+QQJG.US,D,20250924,000000,27.22,27.22,27.1379,27.1379,147,0
+QQJG.US,D,20250926,000000,26.83,26.8838,26.83,26.8838,1031,0
+QQJG.US,D,20250929,000000,27.07,27.0865,27.07,27.0865,569,0
+QQJG.US,D,20251001,000000,27.12,27.3108,27.12,27.3108,1998,0
+QQJG.US,D,20251002,000000,27.59,27.59,27.5505,27.5846,572,0
+QQJG.US,D,20251003,000000,27.74,27.74,27.5825,27.5825,839,0
+QQJG.US,D,20251006,000000,27.81,27.81,27.6532,27.6532,584,0
+QQJG.US,D,20251007,000000,27.545,27.545,27.17,27.1887,787,0
+QQJG.US,D,20251008,000000,27.3708,27.4735,27.3708,27.4735,788,0
+QQJG.US,D,20251009,000000,27.38,27.38,27.2955,27.2955,487,0
+QQJG.US,D,20251010,000000,27.2836,27.2836,26.3938,26.3938,249,0
+QQJG.US,D,20251013,000000,26.96,26.96,26.8599,26.87,237,0
+QQJG.US,D,20251016,000000,27.18,27.18,26.9664,26.9664,215,0
+QQJG.US,D,20251017,000000,27.04,27.04,26.9789,26.9789,297,0
+QQJG.US,D,20251022,000000,27.2506,27.2506,27.0053,27.0053,410,0
+QQJG.US,D,20251023,000000,27.26,27.37,27.26,27.3337,1368,0
+QQJG.US,D,20251024,000000,27.6,27.76,27.4785,27.4785,1914,0
+QQJG.US,D,20251027,000000,27.73,27.73,27.69,27.716,4732,0
+QQJG.US,D,20251028,000000,27.508,27.51,27.4264,27.4264,648,0
+QQJG.US,D,20251029,000000,27.79,27.85,27.6275,27.6275,1761,0
+QQJG.US,D,20251030,000000,27.45,27.75,27.45,27.5034,1363,0
+QQJG.US,D,20251031,000000,27.67,27.8069,27.645,27.8069,526,0
+QQJG.US,D,20251103,000000,27.82,27.85,27.65,27.8269,3754,0
+QQJG.US,D,20251105,000000,27.39,27.83,27.39,27.734,2711,0
+QQJG.US,D,20251106,000000,27.81,27.81,27.3784,27.3784,498,0
+QQJG.US,D,20251107,000000,27.25,27.6275,27.1299,27.6275,2324,0
+QQJG.US,D,20251110,000000,28.04,28.0475,28.0399,28.0475,454,0
+QQJG.US,D,20251112,000000,28.118,28.118,28.0488,28.0488,329,0
+QQJG.US,D,20251113,000000,27.94,27.94,27.3184,27.3184,403,0
+QQJG.US,D,20251114,000000,27.23,27.23,27.1521,27.1521,1207,0
+QQJG.US,D,20251117,000000,27.266,27.266,26.7792,26.7792,2501,0
+QQJG.US,D,20251118,000000,26.48,26.73,26.47,26.6089,1090,0
+QQJG.US,D,20251119,000000,26.71,26.71,26.48,26.4897,840,0
+QQJG.US,D,20251120,000000,26.86,26.86,25.79,25.8235,1931,0
+QQJG.US,D,20251124,000000,26.54,26.77,26.54,26.6897,2962,0
+QQJG.US,D,20251125,000000,26.94,27.1478,26.94,27.1478,1061,0
+QQJG.US,D,20251126,000000,27.28,27.51,27.28,27.3853,567,0
+QQJG.US,D,20251128,000000,27.5,27.6296,27.455,27.6296,706,0
+QQJG.US,D,20251201,000000,27.535,27.535,27.4438,27.4438,242,0
+QQJG.US,D,20251202,000000,27.74,27.74,27.4746,27.4746,1039,0
+QQJG.US,D,20251203,000000,27.64,27.68,27.6289,27.6676,972,0
+QQJG.US,D,20251204,000000,27.6708,27.81,27.6708,27.8027,629,0
+QQJG.US,D,20251205,000000,28.11,28.1125,28.11,28.1125,592,0
+QQJG.US,D,20251208,000000,28.32,28.32,28.0545,28.0545,1051,0
+QQJG.US,D,20251209,000000,28.06,28.11,27.984,27.984,2311,0
+QQJG.US,D,20251210,000000,28.09,28.4503,28.09,28.4503,1411,0
+QQJG.US,D,20251211,000000,28.45,28.6985,28.45,28.6985,2190,0
+QQJG.US,D,20251212,000000,28.54,28.54,28.1606,28.1606,1825,0
+QQJG.US,D,20251215,000000,28.0401,28.0401,27.9174,27.9174,1649,0
+QQJG.US,D,20251217,000000,28.15,28.15,27.6064,27.6064,345,0
+QQJG.US,D,20251218,000000,28,28,27.8502,27.8502,423,0
+QQJG.US,D,20251219,000000,28.33,28.33,28.2,28.2,4600,0
+QQJG.US,D,20251222,000000,28.42,28.53,28.39,28.4666,1059,0
+QQJG.US,D,20251223,000000,28.41,28.41,28.2374,28.2382,857,0
+QQJG.US,D,20251224,000000,28.26,28.3282,28.22,28.3282,17419,0
+QQJG.US,D,20251226,000000,28.23,28.2876,28.23,28.2876,1400,0
+QQJG.US,D,20251229,000000,28.08,28.1013,28.08,28.1013,867,0
+QQJG.US,D,20251230,000000,28.19,28.19,28,28.0028,1456,0
+QQJG.US,D,20260102,000000,27.85,27.98,27.84,27.9789,1527,0
+QQJG.US,D,20260105,000000,28.05,28.225,28.05,28.225,454,0
+QQJG.US,D,20260107,000000,28.64,28.7106,28.64,28.7106,377,0
+QQJG.US,D,20260108,000000,28.46,28.46,28.446,28.446,2038,0
+QQJG.US,D,20260109,000000,28.485,28.5,28.4627,28.4627,1000,0
+QQJG.US,D,20260112,000000,28.38,28.5634,28.38,28.5634,386,0
+QQJG.US,D,20260113,000000,28.66,28.66,28.6037,28.6037,566,0
+QQJG.US,D,20260114,000000,28.31,28.32,28.2,28.3107,804,0
+QQJG.US,D,20260115,000000,28.4,28.4,28.3761,28.3761,1121,0
+QQJG.US,D,20260116,000000,28.38,28.39,28.1732,28.1732,1777,0
+QQJG.US,D,20260120,000000,27.77,27.7926,27.7699,27.7926,462,0
+QQJG.US,D,20260123,000000,28.09,28.1574,28.09,28.1574,5153,0
+QQJG.US,D,20260128,000000,28.37,28.37,28.2123,28.2123,835,0
+QQJG.US,D,20260129,000000,27.9,27.9,27.6298,27.7932,3063,0
+QQJG.US,D,20260130,000000,27.53,27.55,27.4397,27.4397,10215,0
+QQJG.US,D,20260202,000000,27.78,27.78,27.727,27.727,910,0
+QQJG.US,D,20260203,000000,27.71,27.71,27.09,27.3028,955,0
+QQJG.US,D,20260204,000000,26.97,27.38,26.93,27.2886,6018,0
+QQJG.US,D,20260205,000000,27.12,27.14,26.9231,26.9231,2377,0
+QQJG.US,D,20260206,000000,27.51,27.7817,27.51,27.7817,2052,0
+QQJG.US,D,20260209,000000,27.765,28.0597,27.765,28.0597,297,0
+QQJG.US,D,20260210,000000,28.2511,28.2511,28.0524,28.0524,588,0
+QQJG.US,D,20260211,000000,27.74,27.8,27.74,27.7893,668,0
+QQJG.US,D,20260212,000000,27.87,27.87,26.9542,26.9542,850,0
+QQJG.US,D,20260213,000000,26.95,27.3999,26.95,27.2699,1006,0
+QQJG.US,D,20260217,000000,27.18,27.24,27.07,27.2265,1483,0
+QQJG.US,D,20260218,000000,27.555,27.555,27.52,27.52,541,0
diff --git a/daily/us/nasdaq etfs/qqqe.us.txt b/daily/us/nasdaq etfs/qqqe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe1065866bedf683253ad5d7242ee2dcc74bb573
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqqe.us.txt	
@@ -0,0 +1,3426 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQE.US,D,20120326,000000,18.3961,18.5455,18.3961,18.5356,2067.7128679054,0
+QQQE.US,D,20120327,000000,18.5734,18.5734,18.5087,18.5087,4201.7050215231,0
+QQQE.US,D,20120328,000000,18.3095,18.3573,18.2429,18.3185,3243.668073499,0
+QQQE.US,D,20120329,000000,18.2687,18.3285,18.1601,18.3285,6422.0610928872,0
+QQQE.US,D,20120330,000000,18.424,18.424,18.2867,18.3653,765.22448049728,0
+QQQE.US,D,20120402,000000,18.2827,18.4888,18.2827,18.4469,59125.139781834,0
+QQQE.US,D,20120403,000000,18.4509,18.4708,18.2687,18.2827,76713.252054051,0
+QQQE.US,D,20120404,000000,18.2249,18.2249,18.0297,18.0895,43205.056200045,0
+QQQE.US,D,20120405,000000,18.0297,18.1273,18.0128,18.1064,34693.189144015,0
+QQQE.US,D,20120409,000000,17.8942,17.965,17.8942,17.9282,69557.09766032,0
+QQQE.US,D,20120410,000000,17.9232,17.9232,17.5746,17.5945,42351.459338598,0
+QQQE.US,D,20120411,000000,17.7588,17.8286,17.71,17.7459,44918.27531255,0
+QQQE.US,D,20120412,000000,17.8564,17.9929,17.8564,17.9929,2844.9881276231,0
+QQQE.US,D,20120413,000000,17.8614,17.8614,17.7996,17.7996,784.30488092962,0
+QQQE.US,D,20120416,000000,17.6742,17.6842,17.6214,17.6782,41014.827076732,0
+QQQE.US,D,20120417,000000,17.8046,18.0028,17.8046,17.965,41098.178299673,0
+QQQE.US,D,20120418,000000,17.9331,17.9829,17.8704,17.9829,165927.17908609,0
+QQQE.US,D,20120419,000000,17.955,18.0387,17.74,17.7818,39280.519100592,0
+QQQE.US,D,20120420,000000,17.8046,17.8474,17.737,17.737,89437.870679223,0
+QQQE.US,D,20120423,000000,17.5567,17.5567,17.3934,17.4581,41497.862477151,0
+QQQE.US,D,20120424,000000,17.5368,17.5368,17.5139,17.5139,547.30622292784,0
+QQQE.US,D,20120425,000000,17.6254,17.6254,17.5846,17.6254,1868.8750107683,0
+QQQE.US,D,20120426,000000,17.7459,17.9182,17.7459,17.9182,69161.430409249,0
+QQQE.US,D,20120427,000000,17.951,17.951,17.951,17.951,324.3668073499,0
+QQQE.US,D,20120430,000000,18.0357,18.0496,18.0357,18.0496,6980.4138634338,0
+QQQE.US,D,20120501,000000,17.9988,18.2049,17.9988,18.1183,6830.7833547801,0
+QQQE.US,D,20120502,000000,18.0337,18.1363,17.96,18.1363,72213.290246823,0
+QQQE.US,D,20120503,000000,18.0337,18.0337,17.8336,17.8336,4022.9517964201,0
+QQQE.US,D,20120504,000000,17.6882,17.6882,17.3635,17.4213,75827.519781349,0
+QQQE.US,D,20120507,000000,17.4392,17.4681,17.3973,17.4153,65539.167021908,0
+QQQE.US,D,20120508,000000,17.2799,17.3077,17.001,17.3077,75379.63248699,0
+QQQE.US,D,20120509,000000,17.1176,17.253,16.9732,17.1972,66762.321112781,0
+QQQE.US,D,20120510,000000,17.3357,17.3357,17.1355,17.1534,64145.293558745,0
+QQQE.US,D,20120511,000000,17.3217,17.3217,17.257,17.2619,32292.071384344,0
+QQQE.US,D,20120514,000000,17.0738,17.2022,17.0738,17.1265,51973.00231451,0
+QQQE.US,D,20120515,000000,17.0976,17.2301,17.0976,17.1226,53014.390485474,0
+QQQE.US,D,20120516,000000,17.1325,17.1355,16.9054,16.9054,29889.949393072,0
+QQQE.US,D,20120517,000000,16.7382,16.9184,16.5928,16.5928,81377.907843959,0
+QQQE.US,D,20120518,000000,16.5459,16.5459,16.3,16.3269,86725.441123025,0
+QQQE.US,D,20120521,000000,16.3877,16.7193,16.3777,16.7193,88577.244196564,0
+QQQE.US,D,20120522,000000,16.8089,16.8089,16.7093,16.7093,5413.812564778,0
+QQQE.US,D,20120523,000000,16.5888,16.7949,16.4703,16.775,70402.660668952,0
+QQQE.US,D,20120524,000000,16.7949,16.7949,16.5519,16.5519,38399.807985899,0
+QQQE.US,D,20120525,000000,16.7093,16.7561,16.6834,16.7003,10912.984815701,0
+QQQE.US,D,20120529,000000,16.7521,16.8676,16.7382,16.8676,29237.198851966,0
+QQQE.US,D,20120530,000000,16.6057,16.6455,16.5659,16.6107,27267.900681027,0
+QQQE.US,D,20120601,000000,16.2313,16.2403,16.0362,16.0412,2844.9881276231,0
+QQQE.US,D,20120604,000000,16.088,16.1148,16.0282,16.1148,5553.4007574146,0
+QQQE.US,D,20120605,000000,16.092,16.2432,16.074,16.1248,22253.772293727,0
+QQQE.US,D,20120606,000000,16.4085,16.6963,16.4085,16.6735,43201.039273639,0
+QQQE.US,D,20120607,000000,16.6963,16.775,16.5699,16.5928,54769.787325251,0
+QQQE.US,D,20120608,000000,16.5659,16.7382,16.5051,16.7382,46434.665031121,0
+QQQE.US,D,20120611,000000,16.785,16.785,16.5051,16.5051,44373.981784427,0
+QQQE.US,D,20120614,000000,16.6227,16.6495,16.5011,16.6356,43632.858862371,0
+QQQE.US,D,20120619,000000,17.0887,17.2431,17.0887,17.1972,54606.097574173,0
+QQQE.US,D,20120620,000000,17.2201,17.2201,17.2201,17.2201,430.81535713036,0
+QQQE.US,D,20120621,000000,16.8766,16.8916,16.6057,16.6057,43632.858862371,0
+QQQE.US,D,20120625,000000,16.4703,16.5131,16.4504,16.4843,42548.288732532,0
+QQQE.US,D,20120626,000000,16.6157,16.6635,16.4793,16.6455,43632.858862371,0
+QQQE.US,D,20120627,000000,16.7431,16.7471,16.7332,16.7471,10908.967889294,0
+QQQE.US,D,20120628,000000,16.5789,16.5789,16.3468,16.5011,35560.845247885,0
+QQQE.US,D,20120629,000000,16.7372,17.0578,16.7372,17.0578,23932.847531773,0
+QQQE.US,D,20120702,000000,16.9872,16.9872,16.9872,16.9872,207.87594155241,0
+QQQE.US,D,20120703,000000,17.1574,17.2161,17.1574,17.2112,21815.927315385,0
+QQQE.US,D,20120705,000000,17.1823,17.2619,17.1823,17.2431,5053.2934197668,0
+QQQE.US,D,20120706,000000,17.0837,17.0837,16.8916,16.8916,6634.9581924482,0
+QQQE.US,D,20120709,000000,16.9004,16.9004,16.7521,16.785,44217.321654561,0
+QQQE.US,D,20120710,000000,16.9094,16.9094,16.5928,16.5928,24031.26222874,0
+QQQE.US,D,20120711,000000,16.5928,16.5928,16.5051,16.5321,22544.99945822,0
+QQQE.US,D,20120712,000000,16.4036,16.4036,16.4036,16.4036,521.19620128358,0
+QQQE.US,D,20120713,000000,16.5051,16.5519,16.5051,16.5519,1308.5137770183,0
+QQQE.US,D,20120716,000000,16.5231,16.5371,16.3966,16.3996,45379.217617731,0
+QQQE.US,D,20120717,000000,16.4743,16.4743,16.4743,16.4743,590.48818180105,0
+QQQE.US,D,20120719,000000,16.9274,16.9872,16.9274,16.9872,5891.8268071883,0
+QQQE.US,D,20120723,000000,16.2722,16.4923,16.2174,16.4375,55132.314933465,0
+QQQE.US,D,20120724,000000,16.2811,16.2811,16.2403,16.2731,1240.2260281025,0
+QQQE.US,D,20120725,000000,16.3538,16.4474,16.2672,16.3329,46402.529619866,0
+QQQE.US,D,20120726,000000,16.6227,16.6227,16.6227,16.6227,430.81535713036,0
+QQQE.US,D,20120727,000000,16.789,17.1026,16.789,17.1026,3566.0264176454,0
+QQQE.US,D,20120730,000000,16.9314,16.9314,16.9314,16.9314,207.87594155241,0
+QQQE.US,D,20120731,000000,16.8866,16.8866,16.8766,16.8766,1138.7986363306,0
+QQQE.US,D,20120801,000000,16.8467,16.8467,16.8467,16.8467,430.81535713036,0
+QQQE.US,D,20120802,000000,16.7292,16.7292,16.7292,16.7292,1308.5137770183,0
+QQQE.US,D,20120806,000000,17.2669,17.2669,17.2669,17.2669,651.7463095049,0
+QQQE.US,D,20120807,000000,17.5089,17.5089,17.5089,17.5089,873.68149348114,0
+QQQE.US,D,20120809,000000,17.5428,17.5428,17.5139,17.5139,1746.3587553606,0
+QQQE.US,D,20120810,000000,17.5278,17.5806,17.4959,17.5806,23563.290302347,0
+QQQE.US,D,20120813,000000,17.4959,17.5229,17.4959,17.5049,24435.967564226,0
+QQQE.US,D,20120814,000000,17.5527,17.5527,17.5527,17.5527,430.81535713036,0
+QQQE.US,D,20120816,000000,17.8046,17.8046,17.8046,17.8046,430.81535713036,0
+QQQE.US,D,20120820,000000,17.74,17.74,17.74,17.74,590.48818180105,0
+QQQE.US,D,20120821,000000,17.8096,17.8096,17.6603,17.6652,1746.3587553606,0
+QQQE.US,D,20120824,000000,17.6294,17.6384,17.5567,17.6294,3974.7486795383,0
+QQQE.US,D,20120829,000000,17.5527,17.5985,17.5527,17.5985,3414.3874457884,0
+QQQE.US,D,20120830,000000,16.5967,17.482,16.5967,17.4253,22471.690551296,0
+QQQE.US,D,20120831,000000,17.485,17.5039,17.485,17.5039,873.68149348114,0
+QQQE.US,D,20120906,000000,17.7818,17.7868,17.7818,17.7868,873.68149348114,0
+QQQE.US,D,20120907,000000,17.8764,17.9102,17.8764,17.8903,2236.4237769914,0
+QQQE.US,D,20120911,000000,17.7588,17.7678,17.7588,17.7588,1926.1162120653,0
+QQQE.US,D,20120912,000000,17.7768,17.7908,17.7768,17.7908,873.68149348114,0
+QQQE.US,D,20120913,000000,17.7548,17.7548,17.7548,17.7548,1308.5137770183,0
+QQQE.US,D,20120914,000000,18.0496,18.1921,18.0496,18.1581,5419.8379543882,0
+QQQE.US,D,20120917,000000,18.0476,18.0476,18.0476,18.0476,207.87594155241,0
+QQQE.US,D,20120919,000000,18.1044,18.1044,18.1044,18.1044,428.80689392695,0
+QQQE.US,D,20120921,000000,18.1044,18.1044,18.1044,18.1044,3615.2337661289,0
+QQQE.US,D,20120924,000000,17.9301,17.9301,17.9301,17.9301,428.80689392695,0
+QQQE.US,D,20120925,000000,17.9002,17.9002,17.9002,17.9002,646.72515149639,0
+QQQE.US,D,20121001,000000,17.7778,17.7778,17.7778,17.7778,230.97326839157,0
+QQQE.US,D,20121005,000000,18.0417,18.0417,17.957,17.957,869.66456707433,0
+QQQE.US,D,20121010,000000,17.5169,17.5169,17.5169,17.5169,646.72515149639,0
+QQQE.US,D,20121011,000000,17.4293,17.4372,17.4233,17.4233,6072.5884954948,0
+QQQE.US,D,20121015,000000,17.4333,17.4701,17.4333,17.4701,848.57570343858,0
+QQQE.US,D,20121016,000000,18.1163,18.1163,17.5268,17.6742,26811.979533854,0
+QQQE.US,D,20121017,000000,17.7021,17.71,17.7021,17.71,4141.451125421,0
+QQQE.US,D,20121018,000000,17.5836,17.5836,17.5836,17.5836,646.72515149639,0
+QQQE.US,D,20121019,000000,17.4801,17.4801,17.4333,17.4333,820.45721859091,0
+QQQE.US,D,20121023,000000,17.0478,17.0478,17.0478,17.0478,205.867478349,0
+QQQE.US,D,20121026,000000,17.1713,17.1713,17.1713,17.1713,428.80689392695,0
+QQQE.US,D,20121101,000000,17.2411,17.2411,17.2411,17.2411,646.72515149639,0
+QQQE.US,D,20121105,000000,17.3107,17.4661,17.3107,17.4511,1048.4177921774,0
+QQQE.US,D,20121109,000000,17.0438,17.0478,17.0438,17.0478,428.80689392695,0
+QQQE.US,D,20121113,000000,17.015,17.015,17.015,17.015,1084.5701298387,0
+QQQE.US,D,20121116,000000,16.77,16.77,16.77,16.77,205.867478349,0
+QQQE.US,D,20121119,000000,17.02,17.02,17.02,17.02,428.80689392695,0
+QQQE.US,D,20121120,000000,17.0578,17.0578,17.0578,17.0578,980.1300432616,0
+QQQE.US,D,20121126,000000,17.3915,17.3915,17.3337,17.3337,646.72515149639,0
+QQQE.US,D,20121127,000000,17.4053,17.4053,17.4053,17.4053,205.867478349,0
+QQQE.US,D,20121128,000000,17.2181,17.2181,17.2181,17.2181,205.867478349,0
+QQQE.US,D,20121129,000000,17.6652,17.6652,17.6652,17.6652,428.80689392695,0
+QQQE.US,D,20121205,000000,17.6523,17.6523,17.6523,17.6523,418.76457790993,0
+QQQE.US,D,20121207,000000,17.707,17.707,17.707,17.707,449.8957575627,0
+QQQE.US,D,20121210,000000,17.7818,17.8435,17.7588,17.7588,13446.661146796,0
+QQQE.US,D,20121211,000000,17.9301,17.9301,17.9301,17.9301,646.72515149639,0
+QQQE.US,D,20121217,000000,17.9948,17.9948,17.9948,17.9948,869.66456707433,0
+QQQE.US,D,20121220,000000,18.2409,18.2409,18.2409,18.2409,205.867478349,0
+QQQE.US,D,20121221,000000,17.951,17.961,17.951,17.961,1728.2825865299,0
+QQQE.US,D,20121227,000000,17.8036,17.8036,17.7986,17.7986,653.7547727083,0
+QQQE.US,D,20121228,000000,17.6573,17.6573,17.6573,17.6573,1597.7324783086,0
+QQQE.US,D,20121231,000000,17.5786,17.5786,17.5786,17.5786,541.28083331763,0
+QQQE.US,D,20130102,000000,18.2727,18.4011,18.2727,18.4011,1728.2825865299,0
+QQQE.US,D,20130103,000000,18.5614,18.5614,18.4469,18.4469,865.64764066752,0
+QQQE.US,D,20130104,000000,18.4718,18.4808,18.4668,18.4808,2590.9175323924,0
+QQQE.US,D,20130107,000000,18.4151,18.4858,18.4101,18.4858,1783.5153246236,0
+QQQE.US,D,20130111,000000,18.6352,18.647,18.6352,18.647,642.70822508958,0
+QQQE.US,D,20130114,000000,18.7407,18.7407,18.7178,18.7218,980.1300432616,0
+QQQE.US,D,20130117,000000,18.897,18.9,18.897,18.897,976.11311685479,0
+QQQE.US,D,20130118,000000,18.91,18.91,18.91,18.91,644.71668829298,0
+QQQE.US,D,20130122,000000,18.9,18.9199,18.897,18.9199,769.24140690409,0
+QQQE.US,D,20130123,000000,18.9687,18.9687,18.9687,18.9687,1504.3389393503,0
+QQQE.US,D,20130124,000000,19.0265,19.0265,19.0265,19.0265,384.62070345204,0
+QQQE.US,D,20130125,000000,19.1659,19.2774,19.1659,19.2306,28075.302888796,0
+QQQE.US,D,20130128,000000,19.2595,19.3252,19.2595,19.2874,56342.414013517,0
+QQQE.US,D,20130129,000000,19.1121,19.1749,19.1071,19.1699,17462.583322005,0
+QQQE.US,D,20130130,000000,19.1977,19.2595,19.1121,19.1261,51354.39564786,0
+QQQE.US,D,20130131,000000,19.2067,19.2117,19.1161,19.1599,19412.80109251,0
+QQQE.US,D,20130201,000000,19.2814,19.391,19.2734,19.391,3452.5482466531,0
+QQQE.US,D,20130204,000000,19.3013,19.3163,19.1599,19.1599,16844.980886958,0
+QQQE.US,D,20130205,000000,19.2495,19.363,19.1977,19.363,4150.4892098363,0
+QQQE.US,D,20130206,000000,19.2734,19.3013,19.2734,19.3013,8419.4777486734,0
+QQQE.US,D,20130207,000000,19.2814,19.2814,19.1749,19.2436,27399.45502085,0
+QQQE.US,D,20130208,000000,19.4338,19.4338,19.387,19.4108,51380.505669505,0
+QQQE.US,D,20130211,000000,19.4238,19.4438,19.2734,19.4438,70761.17135076,0
+QQQE.US,D,20130212,000000,19.3581,19.4049,19.3581,19.4049,26014.619642102,0
+QQQE.US,D,20130213,000000,19.4388,19.5114,19.387,19.4148,30226.366979643,0
+QQQE.US,D,20130214,000000,19.3392,19.4238,19.3212,19.4148,28066.26480438,0
+QQQE.US,D,20130215,000000,19.4388,19.4388,19.4338,19.4338,1304.4968506115,0
+QQQE.US,D,20130219,000000,19.5074,19.5512,19.4526,19.5024,66488.165885516,0
+QQQE.US,D,20130220,000000,19.4946,19.4946,19.2117,19.2167,31955.653797774,0
+QQQE.US,D,20130221,000000,19.1699,19.1699,18.9239,19.0085,47493.125139314,0
+QQQE.US,D,20130222,000000,19.1041,19.1041,19.1041,19.1041,541.28083331763,0
+QQQE.US,D,20130225,000000,19.2874,19.2973,18.897,18.897,78475.678515039,0
+QQQE.US,D,20130226,000000,18.9339,18.9439,18.9339,18.9439,426.79843072355,0
+QQQE.US,D,20130227,000000,19.2077,19.3113,19.2077,19.2436,45930.540767066,0
+QQQE.US,D,20130228,000000,19.2954,19.366,19.2475,19.2475,62178.003851009,0
+QQQE.US,D,20130301,000000,19.1967,19.3581,19.0175,19.3252,32814.271817229,0
+QQQE.US,D,20130304,000000,19.0085,19.4388,18.9339,19.4388,34753.443040117,0
+QQQE.US,D,20130305,000000,19.5842,19.7146,19.5842,19.6728,59381.218840268,0
+QQQE.US,D,20130306,000000,19.7514,19.7933,19.7006,19.7046,32105.284306428,0
+QQQE.US,D,20130308,000000,19.7474,19.7893,19.7196,19.7893,38397.799522695,0
+QQQE.US,D,20130311,000000,19.7893,19.8629,19.7673,19.8401,56880.682152029,0
+QQQE.US,D,20130312,000000,19.8629,19.8859,19.7574,19.8361,39635.012855993,0
+QQQE.US,D,20130313,000000,19.8032,19.9097,19.7713,19.8729,36266.820063883,0
+QQQE.US,D,20130314,000000,19.9147,19.9775,19.9147,19.9337,56945.957206139,0
+QQQE.US,D,20130315,000000,19.9287,19.9287,19.7843,19.7933,16176.162640223,0
+QQQE.US,D,20130318,000000,19.5752,19.7345,19.5752,19.6488,17677.488884768,0
+QQQE.US,D,20130319,000000,19.5384,19.621,19.5254,19.621,48949.260961783,0
+QQQE.US,D,20130320,000000,19.7843,19.854,19.7345,19.8161,45575.042780063,0
+QQQE.US,D,20130321,000000,19.7474,19.7663,19.6817,19.7006,25761.553278473,0
+QQQE.US,D,20130325,000000,19.8679,19.8959,19.6817,19.7046,50403.388321048,0
+QQQE.US,D,20130326,000000,19.8301,19.8939,19.8032,19.85,14455.913906507,0
+QQQE.US,D,20130327,000000,19.7245,19.9485,19.7006,19.9387,52241.132152163,0
+QQQE.US,D,20130328,000000,19.9047,19.9954,19.8859,19.9954,23250.974274217,0
+QQQE.US,D,20130401,000000,20.083,20.083,19.8401,19.8779,52856.726124008,0
+QQQE.US,D,20130402,000000,20.0442,20.087,19.9535,19.9815,51957.938840484,0
+QQQE.US,D,20130403,000000,19.8959,19.9197,19.7046,19.7803,53540.607844767,0
+QQQE.US,D,20130404,000000,19.8301,19.8451,19.8221,19.8301,12325.938679296,0
+QQQE.US,D,20130405,000000,19.4886,19.7006,19.4796,19.7006,37965.979933963,0
+QQQE.US,D,20130408,000000,19.6817,19.7972,19.6439,19.7972,48972.358288622,0
+QQQE.US,D,20130409,000000,19.9147,19.9775,19.7713,19.9047,53440.184684597,0
+QQQE.US,D,20130410,000000,19.9954,20.308,19.9954,20.2762,37430.724490256,0
+QQQE.US,D,20130411,000000,20.336,20.3967,20.332,20.3668,23195.741536123,0
+QQQE.US,D,20130412,000000,20.327,20.345,20.1866,20.327,52415.86845086,0
+QQQE.US,D,20130415,000000,20.2622,20.2622,19.8161,19.8679,52920.996946516,0
+QQQE.US,D,20130416,000000,20.0362,20.1298,19.9815,20.1298,4285.0562444644,0
+QQQE.US,D,20130417,000000,19.8401,20.0043,19.7006,19.7514,6725.3390366014,0
+QQQE.US,D,20130418,000000,19.8121,19.8779,19.7146,19.7146,1345.6703462813,0
+QQQE.US,D,20130419,000000,19.621,19.8301,19.621,19.7933,2837.9585064112,0
+QQQE.US,D,20130422,000000,19.854,19.854,19.854,19.854,493.07771643591,0
+QQQE.US,D,20130423,000000,20.0491,20.0491,20.0491,20.0491,205.867478349,0
+QQQE.US,D,20130424,000000,20.2444,20.2444,20.1716,20.2144,2586.9006059855,0
+QQQE.US,D,20130426,000000,20.2344,20.2344,20.2344,20.2344,594.50510820786,0
+QQQE.US,D,20130429,000000,20.4106,20.4106,20.332,20.3538,8848.2846426004,0
+QQQE.US,D,20130430,000000,20.2503,20.2503,20.2503,20.2503,541.28083331763,0
+QQQE.US,D,20130501,000000,20.4286,20.4286,20.2812,20.2812,2968.5086146325,0
+QQQE.US,D,20130502,000000,20.4006,20.5142,20.4006,20.5052,10116.629155551,0
+QQQE.US,D,20130503,000000,20.6297,20.8189,20.6297,20.795,4761.0620236714,0
+QQQE.US,D,20130506,000000,20.8289,20.8289,20.8239,20.8239,806.39797616708,0
+QQQE.US,D,20130507,000000,20.8507,20.8975,20.8507,20.8926,1926.1162120653,0
+QQQE.US,D,20130508,000000,20.9742,20.9832,20.9563,20.9563,1624.8467315546,0
+QQQE.US,D,20130509,000000,20.9693,20.9693,20.9344,20.9344,3996.8417747758,0
+QQQE.US,D,20130510,000000,21.026,21.1644,21.026,21.1644,3232.6215258802,0
+QQQE.US,D,20130513,000000,21.0668,21.1356,21.0668,21.0938,2361.9527272042,0
+QQQE.US,D,20130514,000000,21.2112,21.252,21.2112,21.252,2329.8173159497,0
+QQQE.US,D,20130515,000000,21.3905,21.3905,21.3496,21.3496,984.14696966841,0
+QQQE.US,D,20130516,000000,21.4004,21.4004,21.248,21.248,3564.017954442,0
+QQQE.US,D,20130517,000000,21.3726,21.3775,21.272,21.3586,21619.09792145,0
+QQQE.US,D,20130520,000000,21.3965,21.3965,21.3058,21.3447,29235.190388762,0
+QQQE.US,D,20130521,000000,21.3905,21.4233,21.3447,21.4233,2639.1206492741,0
+QQQE.US,D,20130522,000000,21.5707,21.5747,21.1734,21.1734,2422.2066233063,0
+QQQE.US,D,20130523,000000,20.9962,21.2242,20.9962,21.1982,1574.6351514695,0
+QQQE.US,D,20130524,000000,21.2959,21.2959,21.047,21.047,2044.6155410662,0
+QQQE.US,D,20130528,000000,21.3875,21.4463,21.3188,21.3188,11649.086579749,0
+QQQE.US,D,20130529,000000,21.1724,21.1724,21.1436,21.1534,1227.1710172804,0
+QQQE.US,D,20130530,000000,21.3098,21.3148,21.2909,21.2909,1088.5870562455,0
+QQQE.US,D,20130531,000000,21.272,21.282,21.1495,21.1495,1969.2981709385,0
+QQQE.US,D,20130603,000000,21.026,21.026,20.8975,20.8975,1199.0525324327,0
+QQQE.US,D,20130604,000000,21.1674,21.1674,21.024,21.024,1323.5772510438,0
+QQQE.US,D,20130605,000000,20.8787,20.8787,20.6367,20.6705,3883.3636037834,0
+QQQE.US,D,20130606,000000,20.7313,20.7731,20.5909,20.7731,3136.2152921168,0
+QQQE.US,D,20130607,000000,20.9802,21.1296,20.9802,21.1296,5787.3867206113,0
+QQQE.US,D,20130610,000000,21.1794,21.1794,21.0898,21.1086,11185.131579762,0
+QQQE.US,D,20130611,000000,21.0599,21.0648,20.9802,20.9802,3307.9388960079,0
+QQQE.US,D,20130612,000000,20.9245,20.9304,20.6675,20.6675,8292.9445668589,0
+QQQE.US,D,20130613,000000,20.5709,20.9762,20.5709,20.9762,13320.127964982,0
+QQQE.US,D,20130617,000000,21.024,21.0928,21.024,21.0509,707.98327920024,0
+QQQE.US,D,20130618,000000,21.2102,21.275,21.2102,21.266,2095.831352753,0
+QQQE.US,D,20130619,000000,21.266,21.266,21.2232,21.2232,6244.3120993859,0
+QQQE.US,D,20130620,000000,20.8069,20.8069,20.4126,20.4794,9470.9082356559,0
+QQQE.US,D,20130621,000000,20.4564,20.4564,20.4564,20.4564,459.93807357973,0
+QQQE.US,D,20130624,000000,20.1487,20.2832,20.1348,20.2832,1109.6759198812,0
+QQQE.US,D,20130625,000000,20.2962,20.4126,20.2962,20.4026,2020.5139826254,0
+QQQE.US,D,20130626,000000,21.3128,21.3128,20.6217,20.6217,863.63917746412,0
+QQQE.US,D,20130627,000000,20.797,20.8637,20.797,20.8637,3475.6455734922,0
+QQQE.US,D,20130701,000000,21.024,21.028,20.9225,20.9225,3718.6696211042,0
+QQQE.US,D,20130702,000000,20.9762,20.9942,20.8787,20.8787,7531.7370127685,0
+QQQE.US,D,20130708,000000,21.2192,21.2192,21.0798,21.1436,1932.1416016755,0
+QQQE.US,D,20130709,000000,21.28,21.3258,21.28,21.3258,4997.0564500715,0
+QQQE.US,D,20130710,000000,21.3766,21.3905,21.3766,21.3905,3012.6948051074,0
+QQQE.US,D,20130711,000000,21.8187,21.8187,21.8187,21.8187,1077.5405086267,0
+QQQE.US,D,20130712,000000,21.9242,21.9242,21.8924,21.8964,9007.9574672711,0
+QQQE.US,D,20130715,000000,22.0038,22.0378,21.969,22.0378,2030.5562986424,0
+QQQE.US,D,20130716,000000,21.984,21.994,21.984,21.994,842.55031382837,0
+QQQE.US,D,20130717,000000,22.0468,22.0736,22.0228,22.0228,3393.2985821526,0
+QQQE.US,D,20130718,000000,22.1054,22.1054,22.0955,22.0955,1699.1598700806,0
+QQQE.US,D,20130719,000000,22.0916,22.0916,22.0916,22.0916,1291.4418397894,0
+QQQE.US,D,20130722,000000,22.1294,22.1851,22.1194,22.1334,3605.1914501118,0
+QQQE.US,D,20130723,000000,22.0556,22.0656,22.0496,22.0496,1281.3995237723,0
+QQQE.US,D,20130724,000000,21.8336,21.8336,21.8336,21.8336,205.867478349,0
+QQQE.US,D,20130725,000000,21.969,22.0826,21.969,22.0826,6039.4488526386,0
+QQQE.US,D,20130726,000000,21.9332,22.0078,21.8834,22.0078,4183.6288526925,0
+QQQE.US,D,20130729,000000,22.0378,22.0378,21.974,21.984,3323.0023700334,0
+QQQE.US,D,20130730,000000,22.0378,22.1522,22.0378,22.0556,5177.8181383779,0
+QQQE.US,D,20130731,000000,22.204,22.3195,22.204,22.2379,1291.4418397894,0
+QQQE.US,D,20130801,000000,22.4569,22.5327,22.4481,22.5327,2193.2418181182,0
+QQQE.US,D,20130802,000000,22.5137,22.5277,22.4669,22.5187,9832.4316122688,0
+QQQE.US,D,20130805,000000,22.5426,22.5426,22.5426,22.5426,320.34988094309,0
+QQQE.US,D,20130806,000000,22.5057,22.5057,22.4391,22.4391,919.87614715946,0
+QQQE.US,D,20130807,000000,22.4341,22.4341,22.3703,22.3703,755.18216448025,0
+QQQE.US,D,20130808,000000,22.5097,22.5097,22.4569,22.4869,1779.4983982168,0
+QQQE.US,D,20130809,000000,22.5904,22.5904,22.3703,22.5017,4045.0448916575,0
+QQQE.US,D,20130812,000000,22.5854,22.5854,22.4481,22.4481,1432.0342640277,0
+QQQE.US,D,20130813,000000,22.4819,22.5327,22.4391,22.5277,10593.63916636,0
+QQQE.US,D,20130814,000000,22.4968,22.4968,22.3584,22.3584,4137.4341990141,0
+QQQE.US,D,20130815,000000,22.0826,22.0826,21.9192,21.9192,1828.7057467002,0
+QQQE.US,D,20130816,000000,21.9013,22.0078,21.9013,21.994,9771.173484565,0
+QQQE.US,D,20130819,000000,21.9332,21.9332,21.7828,21.7828,7104.9385820449,0
+QQQE.US,D,20130820,000000,21.9192,22.0138,21.9152,22.0078,5385.6940799303,0
+QQQE.US,D,20130821,000000,21.9482,21.9482,21.8336,21.8336,2763.6453678852,0
+QQQE.US,D,20130822,000000,21.9242,22.0955,21.9242,22.0955,1077.5405086267,0
+QQQE.US,D,20130823,000000,22.1234,22.1562,22.1134,22.1562,3970.7317531315,0
+QQQE.US,D,20130826,000000,22.2608,22.2608,22.1802,22.1802,6769.5252270763,0
+QQQE.US,D,20130827,000000,21.9482,21.9482,21.8744,21.8744,642.70822508958,0
+QQQE.US,D,20130828,000000,21.8336,21.8924,21.8336,21.8874,2643.1375756809,0
+QQQE.US,D,20130829,000000,21.8685,22.0656,21.8685,22.0656,863.63917746412,0
+QQQE.US,D,20130830,000000,21.989,21.989,21.9152,21.9152,3010.686341904,0
+QQQE.US,D,20130903,000000,22.2867,22.2867,22.2867,22.2867,205.867478349,0
+QQQE.US,D,20130904,000000,22.0676,22.3873,22.0676,22.3465,5219.9958656494,0
+QQQE.US,D,20130905,000000,22.3653,22.4052,22.3653,22.4052,1502.3304761469,0
+QQQE.US,D,20130906,000000,22.5177,22.5177,22.5177,22.5177,205.867478349,0
+QQQE.US,D,20130910,000000,22.8562,23.8022,22.8334,22.8902,13359.292997448,0
+QQQE.US,D,20130911,000000,22.9778,23.0066,22.9738,23.0016,25597.863527396,0
+QQQE.US,D,20130912,000000,23.0016,23.0016,22.923,22.923,12704.533993137,0
+QQQE.US,D,20130913,000000,23.0196,23.0196,22.9588,22.9588,2497.523993434,0
+QQQE.US,D,20130916,000000,23.2118,23.2118,23.0724,23.0724,14879.699642426,0
+QQQE.US,D,20130917,000000,23.156,23.2447,23.156,23.2447,1314.5391666285,0
+QQQE.US,D,20130918,000000,23.2625,23.4677,23.163,23.4627,7519.686233548,0
+QQQE.US,D,20130919,000000,23.5484,23.5484,23.4527,23.4727,17838.165941041,0
+QQQE.US,D,20130920,000000,23.5155,23.5394,23.4019,23.4019,14629.645973601,0
+QQQE.US,D,20130923,000000,23.4527,23.4527,23.1471,23.2058,7098.9131924347,0
+QQQE.US,D,20130924,000000,23.2217,23.3373,23.1471,23.2257,4769.095876485,0
+QQQE.US,D,20130925,000000,23.1869,23.2387,23.1869,23.2387,1289.433376586,0
+QQQE.US,D,20130926,000000,23.3621,23.4239,23.3183,23.393,4000.8587011826,0
+QQQE.US,D,20130927,000000,23.3133,23.3621,23.2625,23.3133,4530.0887552798,0
+QQQE.US,D,20130930,000000,23.0873,23.2855,23.0823,23.2387,8300.9784196726,0
+QQQE.US,D,20131001,000000,23.2585,23.4866,23.2585,23.4866,10061.396417457,0
+QQQE.US,D,20131002,000000,23.397,23.4388,23.397,23.4388,3121.1518180913,0
+QQQE.US,D,20131003,000000,23.4777,23.4826,23.1241,23.2447,8890.4623698719,0
+QQQE.US,D,20131004,000000,23.2118,23.4677,23.2118,23.4677,2368.9823484161,0
+QQQE.US,D,20131007,000000,23.2625,23.3571,23.2217,23.3083,4818.3032249684,0
+QQQE.US,D,20131008,000000,23.2855,23.2855,22.8434,22.8434,8575.1336469373,0
+QQQE.US,D,20131009,000000,22.8942,22.8942,22.5745,22.7478,30579.856503441,0
+QQQE.US,D,20131010,000000,22.9778,23.1689,22.9778,23.1689,4323.2170453291,0
+QQQE.US,D,20131011,000000,23.1919,23.3283,23.1919,23.3004,4010.9010171996,0
+QQQE.US,D,20131014,000000,23.2387,23.4727,23.2257,23.4488,8611.2859845986,0
+QQQE.US,D,20131015,000000,23.4289,23.4438,23.2715,23.3571,36712.698895038,0
+QQQE.US,D,20131016,000000,23.5394,23.5523,23.5334,23.5334,7465.4577270561,0
+QQQE.US,D,20131017,000000,23.5434,23.7056,23.4438,23.6978,34187.056416757,0
+QQQE.US,D,20131018,000000,23.7724,23.876,23.7724,23.876,3849.2197293255,0
+QQQE.US,D,20131021,000000,23.8122,23.8989,23.8122,23.8411,31122.141568361,0
+QQQE.US,D,20131022,000000,24.0174,24.0582,23.9238,23.9955,13757.972943324,0
+QQQE.US,D,20131023,000000,23.876,23.876,23.635,23.6928,14346.452661921,0
+QQQE.US,D,20131024,000000,23.7106,23.7983,23.7106,23.7884,4537.1183764917,0
+QQQE.US,D,20131025,000000,23.7724,23.7724,23.7694,23.7694,2578.8667531719,0
+QQQE.US,D,20131028,000000,23.876,23.8849,23.8022,23.8222,10039.30332222,0
+QQQE.US,D,20131029,000000,23.866,23.9516,23.866,23.9516,1468.186601689,0
+QQQE.US,D,20131030,000000,24.0911,24.0911,23.861,23.8849,21813.918852181,0
+QQQE.US,D,20131031,000000,23.866,23.9516,23.7554,23.8411,16489.482899954,0
+QQQE.US,D,20131101,000000,23.9088,23.9088,23.7336,23.8172,4888.5994370876,0
+QQQE.US,D,20131104,000000,23.9566,23.9566,23.851,23.8989,8520.9051404454,0
+QQQE.US,D,20131105,000000,23.7296,23.8899,23.7296,23.876,9520.1155841393,0
+QQQE.US,D,20131106,000000,23.9138,23.9138,23.7416,23.7784,6649.017434872,0
+QQQE.US,D,20131107,000000,23.7336,23.7824,23.4339,23.4587,4880.565584274,0
+QQQE.US,D,20131108,000000,23.3791,23.6539,23.3751,23.6101,14401.685400015,0
+QQQE.US,D,20131111,000000,23.5952,23.6978,23.5952,23.6878,3222.5792098632,0
+QQQE.US,D,20131113,000000,23.6738,23.876,23.6638,23.8461,24712.131254694,0
+QQQE.US,D,20131114,000000,24.0174,24.0174,24.0084,24.0084,2408.1473808825,0
+QQQE.US,D,20131115,000000,24.1149,24.1727,24.0871,24.1727,2070.7255627105,0
+QQQE.US,D,20131118,000000,24.2175,24.2175,23.9138,23.9188,2193.2418181182,0
+QQQE.US,D,20131119,000000,23.861,23.9337,23.7604,23.7604,18070.143441035,0
+QQQE.US,D,20131120,000000,23.7336,23.856,23.7296,23.7296,4759.053560468,0
+QQQE.US,D,20131121,000000,23.7824,23.9088,23.7824,23.9088,11284.550508331,0
+QQQE.US,D,20131122,000000,23.9606,24.0781,23.9606,24.0781,2678.2856817405,0
+QQQE.US,D,20131125,000000,24.1996,24.1996,24.0911,24.0911,3988.8079219622,0
+QQQE.US,D,20131126,000000,24.0781,24.2175,24.0781,24.2175,6974.3884738236,0
+QQQE.US,D,20131127,000000,24.1667,24.2633,24.1667,24.2633,13990.954674919,0
+QQQE.US,D,20131129,000000,24.3201,24.338,24.2912,24.3002,2363.9611904076,0
+QQQE.US,D,20131202,000000,24.3101,24.3101,24.2135,24.2454,6230.2528569621,0
+QQQE.US,D,20131203,000000,24.1149,24.1667,24.1149,24.1527,2578.8667531719,0
+QQQE.US,D,20131204,000000,24.1996,24.1996,24.1667,24.1667,2682.3026081473,0
+QQQE.US,D,20131205,000000,24.2265,24.3599,24.0821,24.0871,2718.4549458086,0
+QQQE.US,D,20131206,000000,24.348,24.3788,24.2225,24.3788,3212.5368938462,0
+QQQE.US,D,20131209,000000,24.4017,24.4476,24.3918,24.3918,5949.0680084854,0
+QQQE.US,D,20131210,000000,24.3599,24.4077,24.3599,24.4077,1028.3331601433,0
+QQQE.US,D,20131211,000000,24.4077,24.4077,24.0443,24.0443,10560.499523503,0
+QQQE.US,D,20131212,000000,23.9895,24.0582,23.9895,24.0582,1389.8565367562,0
+QQQE.US,D,20131213,000000,24.101,24.101,23.9795,24.101,3203.4988094309,0
+QQQE.US,D,20131216,000000,24.1289,24.2454,24.1289,24.2045,4443.7248375334,0
+QQQE.US,D,20131217,000000,24.2135,24.2135,24.1329,24.1767,2980.5593938529,0
+QQQE.US,D,20131218,000000,24.0961,24.3788,24.0961,24.3788,3201.4903462275,0
+QQQE.US,D,20131219,000000,24.5502,24.5502,24.3918,24.5122,18820.304447505,0
+QQQE.US,D,20131220,000000,24.6318,24.7791,24.6318,24.7284,11027.467218294,0
+QQQE.US,D,20131223,000000,24.8489,24.8817,24.803,24.8429,8902.5131490923,0
+QQQE.US,D,20131224,000000,24.9603,24.9603,24.9603,24.9603,2822.8950323856,0
+QQQE.US,D,20131226,000000,25.0311,25.0311,25.0022,25.0022,1450.1104328584,0
+QQQE.US,D,20131227,000000,25.0839,25.0839,25.0061,25.0061,5447.9564392359,0
+QQQE.US,D,20131230,000000,25.0589,25.1097,25.0589,25.0938,22346.161601083,0
+QQQE.US,D,20131231,000000,25.1337,25.1964,25.1237,25.1795,8680.5779651161,0
+QQQE.US,D,20140102,000000,25.1227,25.1287,24.9733,24.9823,8182.4790906717,0
+QQQE.US,D,20140103,000000,25.0121,25.0121,24.8489,24.8817,2924.3224241576,0
+QQQE.US,D,20140106,000000,24.8578,24.8618,24.7612,24.7971,11583.811525638,0
+QQQE.US,D,20140107,000000,24.9783,24.9973,24.9783,24.9823,1922.0992856585,0
+QQQE.US,D,20140108,000000,25.1027,25.1476,25.1027,25.1476,1786.5280194287,0
+QQQE.US,D,20140109,000000,25.2492,25.2492,24.9693,25.0261,14759.191850221,0
+QQQE.US,D,20140113,000000,25.1097,25.1097,24.6796,24.7134,27831.274609582,0
+QQQE.US,D,20140114,000000,25.0161,25.1964,25.0161,25.1964,4335.2678245495,0
+QQQE.US,D,20140115,000000,25.2531,25.3498,25.2362,25.3238,4205.7219479299,0
+QQQE.US,D,20140116,000000,25.3537,25.3537,25.282,25.3238,4380.4582466261,0
+QQQE.US,D,20140117,000000,25.3368,25.3826,25.286,25.3149,2720.463409012,0
+QQQE.US,D,20140121,000000,25.4404,25.4404,25.277,25.277,1595.7240151052,0
+QQQE.US,D,20140122,000000,25.517,25.521,25.508,25.521,1973.3150973453,0
+QQQE.US,D,20140123,000000,25.3736,25.3736,25.272,25.295,4392.5090258466,0
+QQQE.US,D,20140124,000000,25.2113,25.2113,24.8389,24.8578,8261.8133872062,0
+QQQE.US,D,20140127,000000,24.8259,24.8259,24.4246,24.6318,34235.259533638,0
+QQQE.US,D,20140128,000000,24.6796,24.7931,24.6696,24.6826,12692.483213918,0
+QQQE.US,D,20140129,000000,24.6826,24.7662,24.6507,24.6646,3767.8769695876,0
+QQQE.US,D,20140130,000000,24.7881,25.0311,24.7881,24.9923,2950.4324458018,0
+QQQE.US,D,20140131,000000,24.569,24.82,24.569,24.82,2872.102380869,0
+QQQE.US,D,20140203,000000,24.6975,24.806,24.1947,24.2365,13195.60324637,0
+QQQE.US,D,20140204,000000,24.2863,24.4296,24.2863,24.4296,11041.526460719,0
+QQQE.US,D,20140205,000000,24.2454,24.338,24.0871,24.338,4294.0943288797,0
+QQQE.US,D,20140206,000000,24.6796,24.7612,24.6696,24.7612,1007.2442965076,0
+QQQE.US,D,20140207,000000,25.0221,25.2263,25.0221,25.2263,642.70822508958,0
+QQQE.US,D,20140210,000000,25.286,25.3826,25.282,25.3826,1644.9313635886,0
+QQQE.US,D,20140211,000000,25.5598,25.7431,25.535,25.7112,11536.612640358,0
+QQQE.US,D,20140212,000000,25.8575,25.8575,25.757,25.7989,9650.6656923607,0
+QQQE.US,D,20140213,000000,25.8745,25.9791,25.8745,25.9741,4265.9758440321,0
+QQQE.US,D,20140214,000000,26.0856,26.0856,26.0856,26.0856,568.39508656359,0
+QQQE.US,D,20140218,000000,26.1593,26.2608,26.1006,26.242,8848.2846426004,0
+QQQE.US,D,20140220,000000,26.1892,26.3874,26.1892,26.3684,9907.7489823965,0
+QQQE.US,D,20140221,000000,26.4292,26.472,26.3923,26.3923,5409.7956383712,0
+QQQE.US,D,20140224,000000,26.4062,26.6483,26.4003,26.6015,3502.7598267382,0
+QQQE.US,D,20140225,000000,26.459,26.6104,26.459,26.472,3793.9869912319,0
+QQQE.US,D,20140226,000000,26.6293,26.7279,26.5038,26.5038,6946.2699889759,0
+QQQE.US,D,20140227,000000,26.6243,26.7139,26.5965,26.6631,6918.1515041283,0
+QQQE.US,D,20140228,000000,26.6901,26.7807,26.4461,26.5576,7005.5196534764,0
+QQQE.US,D,20140303,000000,26.3724,26.4192,26.3106,26.3784,6312.5998483017,0
+QQQE.US,D,20140304,000000,26.7419,26.8573,26.7419,26.8424,15241.223019038,0
+QQQE.US,D,20140305,000000,26.8235,26.8424,26.8185,26.8185,1800.5872618525,0
+QQQE.US,D,20140306,000000,26.8653,26.8653,26.7229,26.7279,13523.986980127,0
+QQQE.US,D,20140307,000000,26.8424,26.8424,26.5845,26.5845,4321.2085821257,0
+QQQE.US,D,20140310,000000,26.6891,26.6891,26.469,26.5138,6078.613885105,0
+QQQE.US,D,20140311,000000,26.6631,26.7089,26.4242,26.4242,3164.3337769645,0
+QQQE.US,D,20140312,000000,26.246,26.4381,26.246,26.4381,2430.24047612,0
+QQQE.US,D,20140313,000000,26.3495,26.3495,26.0916,26.1095,8588.1886577595,0
+QQQE.US,D,20140314,000000,26.1842,26.1992,26.1842,26.1992,15713.211871839,0
+QQQE.US,D,20140317,000000,26.3146,26.4451,26.3056,26.3146,15169.922575317,0
+QQQE.US,D,20140318,000000,26.3963,26.5795,26.3534,26.5576,11347.817099238,0
+QQQE.US,D,20140319,000000,26.469,26.5696,26.3146,26.4102,26744.69601654,0
+QQQE.US,D,20140320,000000,26.3056,26.5576,26.3056,26.5038,13376.364934677,0
+QQQE.US,D,20140321,000000,26.5885,26.5885,26.1842,26.1842,2590.9175323924,0
+QQQE.US,D,20140324,000000,26.2608,26.2608,25.6734,25.7062,12492.641125179,0
+QQQE.US,D,20140325,000000,26.0059,26.0059,25.7949,25.8317,11877.047153335,0
+QQQE.US,D,20140326,000000,26.0796,26.0896,25.6066,25.6415,87379.195895733,0
+QQQE.US,D,20140327,000000,25.6146,25.6873,25.3866,25.53,32020.928851884,0
+QQQE.US,D,20140328,000000,25.7849,25.8407,25.521,25.5738,41970.855561553,0
+QQQE.US,D,20140331,000000,25.8009,25.8945,25.7669,25.8227,24863.770226552,0
+QQQE.US,D,20140401,000000,25.9133,26.25,25.9133,26.25,26004.577326085,0
+QQQE.US,D,20140402,000000,26.3684,26.3963,26.2698,26.3874,34125.798289053,0
+QQQE.US,D,20140403,000000,26.3146,26.4381,26.0059,26.1304,28424.775486188,0
+QQQE.US,D,20140404,000000,26.3584,26.3584,25.4294,25.512,22267.831536151,0
+QQQE.US,D,20140407,000000,25.2332,25.4622,24.9983,25.1446,27608.335194004,0
+QQQE.US,D,20140408,000000,25.2183,25.4294,25.1107,25.3816,25175.082023079,0
+QQQE.US,D,20140409,000000,25.506,25.763,25.3966,25.758,16764.642358821,0
+QQQE.US,D,20140410,000000,25.6923,25.6923,24.9385,24.9743,33112.528602935,0
+QQQE.US,D,20140411,000000,24.8259,25.0181,24.573,24.6348,33433.88271548,0
+QQQE.US,D,20140414,000000,24.8777,24.9435,24.6068,24.811,16075.739480053,0
+QQQE.US,D,20140415,000000,24.9435,24.9983,24.4824,24.9205,14148.619036386,0
+QQQE.US,D,20140416,000000,25.0321,25.1496,24.8967,25.1496,12730.644014782,0
+QQQE.US,D,20140417,000000,25.2183,25.3676,25.1585,25.3308,11707.332012647,0
+QQQE.US,D,20140421,000000,25.3129,25.4582,25.2332,25.4294,17450.532542784,0
+QQQE.US,D,20140422,000000,25.5738,25.763,25.5738,25.6833,17906.453689956,0
+QQQE.US,D,20140423,000000,25.6365,25.7431,25.4862,25.4922,13915.637304791,0
+QQQE.US,D,20140424,000000,25.9133,25.9133,25.3308,25.4722,8751.878408837,0
+QQQE.US,D,20140425,000000,25.3776,25.3776,25.0221,25.0411,6760.487142661,0
+QQQE.US,D,20140428,000000,25.1815,25.2243,24.6348,25.0081,10778.417781072,0
+QQQE.US,D,20140429,000000,25.0749,25.1815,24.9475,25.1535,9832.4316122688,0
+QQQE.US,D,20140430,000000,25.1535,25.3478,25.1077,25.3378,11006.378354659,0
+QQQE.US,D,20140501,000000,25.3378,25.5738,25.3308,25.4622,15101.634826401,0
+QQQE.US,D,20140502,000000,25.6017,25.6017,25.4394,25.4722,12321.921752889,0
+QQQE.US,D,20140505,000000,25.2551,25.525,25.1984,25.506,10433.966341689,0
+QQQE.US,D,20140506,000000,25.4722,25.512,25.2641,25.2641,14941.962001731,0
+QQQE.US,D,20140507,000000,25.274,25.274,24.9653,25.1535,10090.519133906,0
+QQQE.US,D,20140508,000000,25.1167,25.512,25.1077,25.1725,9582.3779434449,0
+QQQE.US,D,20140509,000000,25.1307,25.28,25.0321,25.28,18633.517369589,0
+QQQE.US,D,20140512,000000,25.4484,25.7391,25.3478,25.7241,17405.342120707,0
+QQQE.US,D,20140513,000000,25.7241,25.7909,25.7241,25.7241,2586.9006059855,0
+QQQE.US,D,20140514,000000,25.5917,25.6276,25.506,25.506,9005.9490040677,0
+QQQE.US,D,20140515,000000,25.5499,25.5499,25.1027,25.3358,18275.006687781,0
+QQQE.US,D,20140516,000000,25.3577,25.4862,25.2183,25.4862,8815.1449997442,0
+QQQE.US,D,20140519,000000,25.4006,25.7162,25.4006,25.7162,8850.2931058038,0
+QQQE.US,D,20140520,000000,25.5439,25.6415,25.3906,25.4961,11561.7184304,0
+QQQE.US,D,20140521,000000,25.5977,25.6594,25.521,25.6515,18022.944555754,0
+QQQE.US,D,20140522,000000,25.6973,25.8725,25.6923,25.8317,13885.51035674,0
+QQQE.US,D,20140523,000000,25.8685,26.0159,25.8635,26.0059,14104.432845911,0
+QQQE.US,D,20140527,000000,26.1254,26.2549,26.1254,26.25,15817.651958415,0
+QQQE.US,D,20140528,000000,26.236,26.25,26.1215,26.1832,31359.140226363,0
+QQQE.US,D,20140529,000000,26.2728,26.3196,26.227,26.3146,29382.812434213,0
+QQQE.US,D,20140530,000000,26.3624,26.3624,26.2071,26.2598,25836.870648601,0
+QQQE.US,D,20140602,000000,26.4102,26.4102,26.1672,26.3784,28220.916471043,0
+QQQE.US,D,20140603,000000,26.3017,26.3346,26.1484,26.3106,44894.173754109,0
+QQQE.US,D,20140604,000000,26.3017,26.4461,26.24,26.4292,11777.628224766,0
+QQQE.US,D,20140605,000000,26.4879,26.6363,26.3346,26.5616,30552.742250196,0
+QQQE.US,D,20140606,000000,26.6363,26.7837,26.6363,26.7837,6463.234588557,0
+QQQE.US,D,20140609,000000,26.7966,26.8723,26.7299,26.7737,11395.015984518,0
+QQQE.US,D,20140610,000000,26.7011,26.7488,26.6911,26.7488,29697.136925545,0
+QQQE.US,D,20140611,000000,26.7389,26.7966,26.6911,26.7837,13158.446677107,0
+QQQE.US,D,20140612,000000,26.7299,26.7488,26.7249,26.7439,2777.704610309,0
+QQQE.US,D,20140613,000000,26.6303,26.6731,26.5536,26.6453,6521.4800214558,0
+QQQE.US,D,20140616,000000,26.6163,26.7737,26.6025,26.7249,10748.290833021,0
+QQQE.US,D,20140617,000000,26.6731,26.8454,26.6731,26.7966,15866.859306899,0
+QQQE.US,D,20140618,000000,26.8454,26.9699,26.7249,26.9559,14315.321482269,0
+QQQE.US,D,20140619,000000,26.9599,27.0506,26.8055,26.8912,7342.9414716484,0
+QQQE.US,D,20140620,000000,26.9012,27.0038,26.8872,26.934,11140.945389288,0
+QQQE.US,D,20140623,000000,26.95,26.9888,26.8723,26.9101,13371.343776668,0
+QQQE.US,D,20140624,000000,27.0764,27.19,26.8803,26.928,16505.550605581,0
+QQQE.US,D,20140625,000000,26.9778,27.0684,26.9032,27.0486,18098.261925882,0
+QQQE.US,D,20140626,000000,27.0216,27.0216,26.8763,27.0067,2594.9344587992,0
+QQQE.US,D,20140627,000000,27.0216,27.1262,26.9978,27.1232,19947.052304616,0
+QQQE.US,D,20140630,000000,27.156,27.2178,27.1462,27.2178,4221.7896535572,0
+QQQE.US,D,20140701,000000,27.3891,27.5703,27.3891,27.5505,8569.1082573271,0
+QQQE.US,D,20140702,000000,27.5983,27.5983,27.4967,27.5275,15749.3642095,0
+QQQE.US,D,20140703,000000,27.6639,27.7735,27.5465,27.7635,14839.530378357,0
+QQQE.US,D,20140707,000000,27.7008,27.7008,27.5135,27.5325,19678.922466961,0
+QQQE.US,D,20140708,000000,27.5703,27.5703,27.166,27.2566,14643.705216026,0
+QQQE.US,D,20140709,000000,27.3194,27.4239,27.2378,27.409,19963.120010244,0
+QQQE.US,D,20140710,000000,27.0764,27.3991,27.0486,27.3194,21699.436449587,0
+QQQE.US,D,20140711,000000,27.4239,27.4239,27.2417,27.3791,14168.70366842,0
+QQQE.US,D,20140714,000000,27.5943,27.5943,27.4777,27.5135,12696.500140324,0
+QQQE.US,D,20140715,000000,27.5056,27.5703,27.2656,27.3991,15001.211666231,0
+QQQE.US,D,20140716,000000,27.5943,27.5943,27.4339,27.4539,11467.320659841,0
+QQQE.US,D,20140717,000000,27.2507,27.4041,27.0446,27.0904,16438.267088268,0
+QQQE.US,D,20140718,000000,27.156,27.4677,27.156,27.4539,14888.73772684,0
+QQQE.US,D,20140721,000000,27.3742,27.3742,27.3094,27.3094,2637.1121860707,0
+QQQE.US,D,20140722,000000,27.5017,27.5843,27.5017,27.5225,7397.1699781403,0
+QQQE.US,D,20140723,000000,27.5135,27.5843,27.4967,27.5275,3128.1814393032,0
+QQQE.US,D,20140724,000000,27.5603,27.5753,27.5603,27.5753,1536.4743506048,0
+QQQE.US,D,20140725,000000,27.4927,27.5175,27.4539,27.4539,4755.0366340612,0
+QQQE.US,D,20140728,000000,27.4737,27.5175,27.3463,27.5096,3136.2152921168,0
+QQQE.US,D,20140729,000000,27.5375,27.5375,27.5056,27.5225,2982.5678570563,0
+QQQE.US,D,20140730,000000,27.6351,27.6351,27.4827,27.5653,8672.5441123025,0
+QQQE.US,D,20140731,000000,27.414,27.4578,27.0764,27.1004,12414.311060246,0
+QQQE.US,D,20140801,000000,27.1322,27.156,26.8573,26.9778,15059.45709913,0
+QQQE.US,D,20140804,000000,26.9978,27.2039,26.9231,27.185,8469.6893287586,0
+QQQE.US,D,20140805,000000,27.1512,27.161,26.8803,26.9639,12325.938679296,0
+QQQE.US,D,20140806,000000,26.8335,27.0854,26.8036,26.9978,14457.922369711,0
+QQQE.US,D,20140807,000000,27.156,27.156,26.7309,26.8036,11086.716882795,0
+QQQE.US,D,20140808,000000,26.8803,27.0944,26.8195,27.0904,17035.784891281,0
+QQQE.US,D,20140811,000000,27.2039,27.2776,27.2039,27.2328,7948.493127475,0
+QQQE.US,D,20140812,000000,27.156,27.2278,27.0585,27.171,5539.3415149908,0
+QQQE.US,D,20140813,000000,27.2378,27.4239,27.2378,27.4041,17581.082651005,0
+QQQE.US,D,20140814,000000,27.4289,27.5753,27.4289,27.5753,3635.3183981629,0
+QQQE.US,D,20140815,000000,27.7824,27.8402,27.5563,27.7386,22597.219501509,0
+QQQE.US,D,20140818,000000,27.9368,27.9368,27.8551,27.903,1472.2035280958,0
+QQQE.US,D,20140819,000000,28.0184,28.0304,27.9518,28.0144,21981.625529666,0
+QQQE.US,D,20140820,000000,28.0543,28.1051,28.0006,28.0961,11645.069653341,0
+QQQE.US,D,20140821,000000,28.0822,28.0872,28.0404,28.0692,6879.9907032636,0
+QQQE.US,D,20140822,000000,28.0961,28.1668,28.0961,28.1608,3988.8079219622,0
+QQQE.US,D,20140825,000000,28.2096,28.2953,28.2096,28.2375,6615.8777920158,0
+QQQE.US,D,20140826,000000,28.2375,28.3241,28.2375,28.2953,6818.7325755597,0
+QQQE.US,D,20140827,000000,28.3053,28.3521,28.3053,28.3053,1391.8649999596,0
+QQQE.US,D,20140828,000000,28.1967,28.2913,28.1529,28.2713,10469.114447748,0
+QQQE.US,D,20140829,000000,28.3471,28.3471,28.3431,28.3471,1932.1416016755,0
+QQQE.US,D,20140902,000000,28.4247,28.5363,28.3709,28.4247,13665.583635967,0
+QQQE.US,D,20140903,000000,28.5103,28.5731,28.4437,28.4565,7312.8145235973,0
+QQQE.US,D,20140904,000000,28.589,28.6358,28.4117,28.4437,13846.345324273,0
+QQQE.US,D,20140905,000000,28.4057,28.5791,28.4057,28.5731,7738.6087227192,0
+QQQE.US,D,20140908,000000,28.6398,28.6398,28.5542,28.5831,7047.6973807479,0
+QQQE.US,D,20140909,000000,28.4855,28.4855,28.3053,28.3191,12681.436666298,0
+QQQE.US,D,20140910,000000,28.3609,28.4725,28.2475,28.4477,6780.571774695,0
+QQQE.US,D,20140911,000000,28.4157,28.4397,28.3142,28.4397,5188.8646859966,0
+QQQE.US,D,20140912,000000,28.3241,28.3241,28.2425,28.2853,3685.529978248,0
+QQQE.US,D,20140915,000000,28.1001,28.1001,28.0214,28.0244,3589.1237444846,0
+QQQE.US,D,20140916,000000,27.9518,28.2813,27.898,28.2654,8046.9078244418,0
+QQQE.US,D,20140917,000000,28.3191,28.3829,28.1568,28.3829,1697.1514068772,0
+QQQE.US,D,20140918,000000,28.4765,28.5313,28.4765,28.5313,2637.1121860707,0
+QQQE.US,D,20140919,000000,28.6498,28.6826,28.4477,28.4477,8005.734328772,0
+QQQE.US,D,20140922,000000,28.2753,28.3191,28.0732,28.128,7238.5013850713,0
+QQQE.US,D,20140923,000000,28.0712,28.127,27.9646,27.9646,4341.2932141597,0
+QQQE.US,D,20140924,000000,28.0384,28.3092,28.0035,28.3092,4441.71637433,0
+QQQE.US,D,20140925,000000,28.0533,28.0951,27.7954,27.8432,6230.2528569621,0
+QQQE.US,D,20140926,000000,27.9258,28.0902,27.9168,28.0802,2966.5001514291,0
+QQQE.US,D,20140929,000000,27.7804,28.0164,27.7804,28.0164,3422.421298602,0
+QQQE.US,D,20140930,000000,28.112,28.117,27.9258,28.0035,9179.6810711622,0
+QQQE.US,D,20141001,000000,28.0483,28.0483,27.4409,27.5165,39043.52044259,0
+QQQE.US,D,20141002,000000,27.5733,27.5733,27.158,27.5255,15385.832369683,0
+QQQE.US,D,20141003,000000,27.6859,27.9258,27.6431,27.9168,6780.571774695,0
+QQQE.US,D,20141006,000000,27.9896,28.0244,27.7904,27.7954,7909.3280950086,0
+QQQE.US,D,20141007,000000,27.9996,27.9996,27.412,27.412,24984.278018756,0
+QQQE.US,D,20141008,000000,27.3761,27.8571,27.2716,27.8571,6564.661980329,0
+QQQE.US,D,20141009,000000,27.7765,27.8103,27.2676,27.2905,20629.929793773,0
+QQQE.US,D,20141010,000000,27.0684,27.1092,26.5965,26.5965,45834.134533302,0
+QQQE.US,D,20141013,000000,26.5118,26.6015,26.1633,26.1633,17866.284425888,0
+QQQE.US,D,20141014,000000,26.1982,26.4023,26.1304,26.213,10776.409317869,0
+QQQE.US,D,20141015,000000,25.6295,26.227,25.4404,26.1533,54394.204706214,0
+QQQE.US,D,20141016,000000,25.6176,26.1832,25.6176,26.1264,8280.8937876385,0
+QQQE.US,D,20141017,000000,26.461,26.5965,26.3465,26.4302,30618.017304307,0
+QQQE.US,D,20141020,000000,26.5019,26.7727,26.4302,26.7727,28955.009771887,0
+QQQE.US,D,20141021,000000,27.0664,27.5037,27.0186,27.5037,31784.934425484,0
+QQQE.US,D,20141022,000000,27.6431,27.6431,27.187,27.2398,39772.592585426,0
+QQQE.US,D,20141023,000000,27.6051,27.8044,27.5583,27.6809,73788.929629893,0
+QQQE.US,D,20141024,000000,27.6719,27.9548,27.6719,27.9548,8389.3508006224,0
+QQQE.US,D,20141027,000000,27.901,27.9508,27.8571,27.9508,4606.4103570092,0
+QQQE.US,D,20141028,000000,28.1847,28.3769,28.0632,28.3699,57055.418450725,0
+QQQE.US,D,20141029,000000,28.3729,28.4387,28.108,28.2604,57588.665431229,0
+QQQE.US,D,20141030,000000,28.2365,28.4895,28.1459,28.3609,18707.830508116,0
+QQQE.US,D,20141031,000000,28.9555,28.9555,28.7782,28.8768,43649.930799599,0
+QQQE.US,D,20141103,000000,28.9156,29.0102,28.9156,28.9256,16692.337683499,0
+QQQE.US,D,20141104,000000,28.849,28.849,28.6866,28.834,10760.341612242,0
+QQQE.US,D,20141105,000000,28.9256,29.063,28.8568,28.9346,45936.566156676,0
+QQQE.US,D,20141106,000000,29.0152,29.1049,28.9346,29.1049,56815.407097918,0
+QQQE.US,D,20141107,000000,29.073,29.2133,28.9784,29.0531,40713.557596221,0
+QQQE.US,D,20141110,000000,29.1616,29.2094,29.0242,29.1616,11012.403744269,0
+QQQE.US,D,20141111,000000,29.2233,29.2571,29.1148,29.1955,16143.022997367,0
+QQQE.US,D,20141112,000000,29.1387,29.2293,29.1019,29.2193,14487.045086159,0
+QQQE.US,D,20141113,000000,29.3528,29.4115,29.2045,29.2921,34390.915431902,0
+QQQE.US,D,20141114,000000,29.3309,29.3647,29.2094,29.3449,31628.274295619,0
+QQQE.US,D,20141117,000000,29.3966,29.3966,29.2293,29.3169,23223.860020971,0
+QQQE.US,D,20141118,000000,29.3647,29.5928,29.3647,29.5728,25662.134349905,0
+QQQE.US,D,20141119,000000,29.4673,29.6186,29.3926,29.4484,35862.114728396,0
+QQQE.US,D,20141120,000000,29.4115,29.5828,29.3787,29.5211,10063.40488066,0
+QQQE.US,D,20141121,000000,29.8407,29.8457,29.6426,29.7122,13144.387434684,0
+QQQE.US,D,20141124,000000,29.787,29.9303,29.765,29.9303,11705.323549444,0
+QQQE.US,D,20141125,000000,29.9672,29.9961,29.8905,29.9821,13430.593441169,0
+QQQE.US,D,20141126,000000,30.0578,30.1663,30.0449,30.1663,33189.854436266,0
+QQQE.US,D,20141128,000000,30.25,30.4163,30.25,30.3247,4131.4088094039,0
+QQQE.US,D,20141201,000000,30.1753,30.3316,30.0349,30.0449,33853.651524991,0
+QQQE.US,D,20141202,000000,30.1305,30.2022,30.0578,30.1703,29265.317336813,0
+QQQE.US,D,20141203,000000,30.2281,30.3496,30.1544,30.3406,23254.991200624,0
+QQQE.US,D,20141204,000000,30.3277,30.3834,30.1495,30.2022,13778.057575358,0
+QQQE.US,D,20141205,000000,30.3496,30.3496,30.2789,30.2968,13492.855800474,0
+QQQE.US,D,20141208,000000,30.3117,30.3496,29.9533,30.0409,14613.578267974,0
+QQQE.US,D,20141209,000000,29.8158,30.1255,29.7024,30.1255,13036.934653302,0
+QQQE.US,D,20141210,000000,31.0217,31.0217,29.6476,29.6714,37936.857217514,0
+QQQE.US,D,20141211,000000,30.3974,30.3974,29.7969,29.8158,11958.389913073,0
+QQQE.US,D,20141212,000000,29.7482,29.8118,29.5599,29.5599,15687.101850194,0
+QQQE.US,D,20141215,000000,29.6984,29.7382,29.1527,29.3449,35747.632325803,0
+QQQE.US,D,20141216,000000,29.2133,29.5599,29.0242,29.0242,19345.517575197,0
+QQQE.US,D,20141217,000000,29.0152,29.8258,28.9654,29.2483,23016.98831102,0
+QQQE.US,D,20141218,000000,29.9244,30.0737,29.8059,30.0737,90042.418103448,0
+QQQE.US,D,20141219,000000,30.1923,30.3018,30.0677,30.2081,50617.289652211,0
+QQQE.US,D,20141222,000000,30.3018,30.3277,30.2589,30.3247,14797.352651086,0
+QQQE.US,D,20141223,000000,30.3934,30.5288,30.2888,30.3516,56093.364576295,0
+QQQE.US,D,20141224,000000,30.4133,30.4621,30.3934,30.3934,11866.000605716,0
+QQQE.US,D,20141226,000000,30.4482,30.5108,30.4432,30.501,12030.694588395,0
+QQQE.US,D,20141229,000000,30.506,30.506,30.4232,30.496,23763.132391085,0
+QQQE.US,D,20141230,000000,30.496,30.496,30.256,30.3137,83934.681501893,0
+QQQE.US,D,20141231,000000,30.3794,30.4572,30.0737,30.0737,25621.965085837,0
+QQQE.US,D,20150102,000000,30.2609,30.2978,29.8686,30.011,29806.59817013,0
+QQQE.US,D,20150105,000000,29.9005,29.9005,29.4573,29.5669,19627.706655275,0
+QQQE.US,D,20150106,000000,29.6614,29.6614,28.9574,29.1118,59807.01303939,0
+QQQE.US,D,20150107,000000,29.3478,29.4812,29.2951,29.4514,23069.208354309,0
+QQQE.US,D,20150108,000000,29.6614,30.0509,29.6614,30.016,45198.455929424,0
+QQQE.US,D,20150109,000000,30.1315,30.1315,29.6376,29.779,61138.624143247,0
+QQQE.US,D,20150112,000000,29.6654,29.8646,29.4325,29.4962,36408.416719723,0
+QQQE.US,D,20150113,000000,29.8646,30.011,29.2163,29.3906,69870.41792005,0
+QQQE.US,D,20150114,000000,29.1785,29.3001,28.9574,29.1785,80049.309434907,0
+QQQE.US,D,20150115,000000,29.3099,29.3099,28.8539,28.8539,56156.631167202,0
+QQQE.US,D,20150116,000000,28.7962,29.3149,28.7782,29.3149,49016.544479097,0
+QQQE.US,D,20150120,000000,29.4962,29.4962,29.0939,29.4325,112017.0140119,0
+QQQE.US,D,20150121,000000,29.4474,29.6754,29.4006,29.6048,32383.4564601,0
+QQQE.US,D,20150122,000000,29.53,30.0598,29.3817,30.0598,33206.926373496,0
+QQQE.US,D,20150123,000000,30.011,30.1554,29.9871,30.0598,71478.192714376,0
+QQQE.US,D,20150126,000000,29.9254,30.1215,29.8586,30.1215,33821.516113738,0
+QQQE.US,D,20150127,000000,29.6754,29.8547,29.525,29.6566,32269.978289107,0
+QQQE.US,D,20150128,000000,29.8875,29.9104,29.3099,29.3389,52268.24640541,0
+QQQE.US,D,20150129,000000,29.2901,29.548,29.1019,29.539,78345.128406818,0
+QQQE.US,D,20150130,000000,29.4424,29.5201,29.0849,29.1118,35017.555951365,0
+QQQE.US,D,20150202,000000,29.1835,29.4006,28.7404,29.4006,142835.87763655,0
+QQQE.US,D,20150203,000000,29.5629,29.9055,29.4962,29.9055,21654.24602751,0
+QQQE.US,D,20150204,000000,29.7521,29.9533,29.6834,29.8019,26259.652152918,0
+QQQE.US,D,20150205,000000,29.8965,30.0637,29.8308,30.0637,33273.205659207,0
+QQQE.US,D,20150206,000000,30.011,30.1315,29.7929,29.8776,42406.692076691,0
+QQQE.US,D,20150209,000000,29.7551,29.8457,29.6884,29.7521,37396.580615798,0
+QQQE.US,D,20150210,000000,29.8965,30.2241,29.8218,30.1943,46666.642531113,0
+QQQE.US,D,20150211,000000,30.1554,30.2799,30.1365,30.1863,19680.930930165,0
+QQQE.US,D,20150212,000000,30.3854,30.6434,30.3794,30.6434,24549.445735218,0
+QQQE.US,D,20150213,000000,30.7738,30.9321,30.7001,30.9321,65745.034500257,0
+QQQE.US,D,20150217,000000,30.9521,30.9521,30.8146,30.8843,29902.000172292,0
+QQQE.US,D,20150218,000000,30.8953,30.8953,30.8843,30.8843,3166.3422401679,0
+QQQE.US,D,20150219,000000,30.9361,31.1064,30.9361,31.0934,34406.98313753,0
+QQQE.US,D,20150220,000000,31.0745,31.3214,30.9699,31.3214,25732.430562024,0
+QQQE.US,D,20150223,000000,31.3742,31.3742,31.1113,31.2109,9538.19175297,0
+QQQE.US,D,20150224,000000,31.1283,31.2617,31.1014,31.2617,82713.535874223,0
+QQQE.US,D,20150225,000000,31.2786,31.3076,31.2159,31.2926,9386.5527811129,0
+QQQE.US,D,20150226,000000,31.2637,31.4032,31.2368,31.3494,20215.182142271,0
+QQQE.US,D,20150227,000000,31.3544,31.432,31.3314,31.3544,8267.8387768164,0
+QQQE.US,D,20150302,000000,31.423,31.6451,31.423,31.6321,65648.628266494,0
+QQQE.US,D,20150303,000000,31.5684,31.5774,31.3174,31.418,131503.12401134,0
+QQQE.US,D,20150304,000000,31.2568,31.4032,31.0885,31.2617,31763.845561849,0
+QQQE.US,D,20150305,000000,31.2926,31.4081,31.2836,31.4081,59293.850690921,0
+QQQE.US,D,20150306,000000,31.3642,31.3642,30.9321,30.9749,50187.478526682,0
+QQQE.US,D,20150309,000000,31.0068,31.0745,30.9521,31.0745,13550.097001771,0
+QQQE.US,D,20150310,000000,30.7917,30.8385,30.5676,30.5676,23082.263365131,0
+QQQE.US,D,20150311,000000,30.5866,30.6822,30.491,30.501,45738.73253114,0
+QQQE.US,D,20150312,000000,30.506,30.8385,30.506,30.8146,27313.091103103,0
+QQQE.US,D,20150313,000000,30.7648,30.8525,30.506,30.6563,38537.387715332,0
+QQQE.US,D,20150316,000000,30.8385,31.1014,30.8385,31.1014,46798.196870936,0
+QQQE.US,D,20150317,000000,30.9521,31.0885,30.8953,31.0297,34514.435918912,0
+QQQE.US,D,20150318,000000,30.9799,31.3174,30.8245,31.3076,11643.061190139,0
+QQQE.US,D,20150319,000000,31.3544,31.4081,31.2836,31.3982,338391.90589927,0
+QQQE.US,D,20150320,000000,31.665,31.7019,31.5824,31.6969,9316.2565689937,0
+QQQE.US,D,20150323,000000,31.5824,31.6591,31.5684,31.5724,20329.664544865,0
+QQQE.US,D,20150324,000000,31.5266,31.5963,31.3822,31.3992,15169.922575317,0
+QQQE.US,D,20150325,000000,31.5007,31.5007,30.6533,30.6682,18608.411579547,0
+QQQE.US,D,20150326,000000,30.3576,30.5926,30.2201,30.4442,99600.694488452,0
+QQQE.US,D,20150327,000000,30.5826,30.7559,30.4532,30.7559,10146.756103602,0
+QQQE.US,D,20150330,000000,30.8763,31.1343,30.8763,31.1303,8031.8443504163,0
+QQQE.US,D,20150331,000000,30.9709,31.0655,30.8017,30.8813,24659.911211405,0
+QQQE.US,D,20150401,000000,30.507,30.6533,30.507,30.6025,8031.8443504163,0
+QQQE.US,D,20150402,000000,30.6483,30.7887,30.6483,30.7887,12054.796146837,0
+QQQE.US,D,20150406,000000,30.5696,31.0137,30.5248,30.9431,352919.1202495,0
+QQQE.US,D,20150407,000000,31.0815,31.0984,30.958,30.9889,9228.8884196456,0
+QQQE.US,D,20150408,000000,31.0466,31.208,31.0466,31.1343,10146.756103602,0
+QQQE.US,D,20150409,000000,31.2587,31.3762,31.194,31.3762,4012.909480403,0
+QQQE.US,D,20150410,000000,31.429,31.5057,31.429,31.5057,10572.550302723,0
+QQQE.US,D,20150413,000000,31.5156,31.6152,31.3722,31.3722,9518.1071209359,0
+QQQE.US,D,20150414,000000,31.448,31.448,31.1542,31.2706,33411.789620242,0
+QQQE.US,D,20150415,000000,31.415,31.5306,31.4002,31.4918,9540.2002161734,0
+QQQE.US,D,20150416,000000,31.435,31.4828,31.3962,31.448,12825.041785342,0
+QQQE.US,D,20150417,000000,31.2129,31.3374,30.9481,31.0466,37215.818927492,0
+QQQE.US,D,20150420,000000,31.2706,31.3862,31.2488,31.3574,10329.526255111,0
+QQQE.US,D,20150421,000000,31.6431,31.6431,31.5206,31.6301,12153.210843803,0
+QQQE.US,D,20150422,000000,31.5455,31.7745,31.5455,31.7377,61354.533937613,0
+QQQE.US,D,20150423,000000,31.7287,31.9279,31.6859,31.8453,9303.2015581716,0
+QQQE.US,D,20150424,000000,31.8025,31.9617,31.7745,31.8483,22412.440886795,0
+QQQE.US,D,20150427,000000,31.9329,31.9956,31.6381,31.6471,20934.211969089,0
+QQQE.US,D,20150428,000000,31.6471,31.7089,31.5306,31.6152,9725.9830624883,0
+QQQE.US,D,20150429,000000,31.4967,31.5704,31.435,31.4828,19666.871687741,0
+QQQE.US,D,20150430,000000,31.3524,31.415,30.958,31.0516,139139.30111068,0
+QQQE.US,D,20150501,000000,31.2179,31.4918,31.2179,31.4918,13318.119501778,0
+QQQE.US,D,20150504,000000,31.6341,31.6949,31.5206,31.5804,32776.111016365,0
+QQQE.US,D,20150505,000000,31.415,31.4529,31.0954,31.0954,8245.7456815789,0
+QQQE.US,D,20150506,000000,31.0038,31.2219,30.7837,30.9281,18735.948992963,0
+QQQE.US,D,20150507,000000,30.9102,31.1084,30.8813,31.0855,15273.358430293,0
+QQQE.US,D,20150508,000000,31.3484,31.435,31.3484,31.3524,14378.588073176,0
+QQQE.US,D,20150511,000000,31.429,31.429,31.2996,31.2996,13744.917932502,0
+QQQE.US,D,20150512,000000,31.1183,31.199,31.1183,31.189,3657.4114934004,0
+QQQE.US,D,20150513,000000,31.3294,31.415,31.1791,31.184,5707.0481924751,0
+QQQE.US,D,20150514,000000,31.3922,31.5804,31.3922,31.5804,11205.216211796,0
+QQQE.US,D,20150515,000000,31.673,31.7237,31.5654,31.6202,10194.959220484,0
+QQQE.US,D,20150518,000000,31.5923,31.7655,31.5923,31.7655,13070.074296158,0
+QQQE.US,D,20150519,000000,31.7377,31.7377,31.6531,31.6899,19453.97458818,0
+QQQE.US,D,20150520,000000,31.6431,31.7567,31.6152,31.6341,9303.2015581716,0
+QQQE.US,D,20150521,000000,31.673,31.7695,31.673,31.7567,26221.491352053,0
+QQQE.US,D,20150522,000000,31.7567,31.8163,31.6571,31.7567,13318.119501778,0
+QQQE.US,D,20150526,000000,31.7745,31.7745,31.3484,31.411,11571.760746417,0
+QQQE.US,D,20150527,000000,31.448,31.904,31.448,31.904,9092.3129218141,0
+QQQE.US,D,20150528,000000,31.9418,31.9418,31.7695,31.8213,20062.538938812,0
+QQQE.US,D,20150529,000000,31.8621,31.9379,31.6759,31.7187,13109.239328624,0
+QQQE.US,D,20150601,000000,31.8453,31.9139,31.6152,31.8065,9593.4244910636,0
+QQQE.US,D,20150602,000000,31.7337,31.8313,31.7049,31.7287,22577.134869475,0
+QQQE.US,D,20150603,000000,31.8163,31.8163,31.7885,31.7885,4863.493647045,0
+QQQE.US,D,20150604,000000,31.7187,31.7925,31.5405,31.5505,34464.224338827,0
+QQQE.US,D,20150605,000000,31.4967,31.6431,31.4967,31.6023,22412.440886795,0
+QQQE.US,D,20150608,000000,31.4628,31.5704,31.2258,31.2806,15650.949512533,0
+QQQE.US,D,20150609,000000,31.2448,31.2906,31.0715,31.2398,19711.057878216,0
+QQQE.US,D,20150610,000000,31.6023,31.6381,31.2806,31.6381,14389.634620795,0
+QQQE.US,D,20150611,000000,31.6859,31.7138,31.5883,31.6242,28922.874360632,0
+QQQE.US,D,20150612,000000,31.4967,31.4967,31.411,31.411,5499.1722509227,0
+QQQE.US,D,20150615,000000,31.0605,31.2746,31.0605,31.2617,19877.760324099,0
+QQQE.US,D,20150616,000000,31.2448,31.4529,31.2448,31.4529,14168.70366842,0
+QQQE.US,D,20150617,000000,31.5057,31.5883,31.3672,31.5883,16284.619653207,0
+QQQE.US,D,20150618,000000,31.7417,32.0404,31.7417,32.0305,135967.9377125,0
+QQQE.US,D,20150619,000000,32.0305,32.0842,31.9379,31.9568,8456.6343179364,0
+QQQE.US,D,20150622,000000,32.1171,32.1678,32.0255,32.0982,17763.852802515,0
+QQQE.US,D,20150623,000000,32.0912,32.1698,32.0016,32.0314,6673.1189933129,0
+QQQE.US,D,20150624,000000,31.9976,31.9976,31.7527,31.7655,11603.896157672,0
+QQQE.US,D,20150625,000000,31.9249,31.9249,31.673,31.7148,43475.194500903,0
+QQQE.US,D,20150626,000000,31.5604,31.7049,31.415,31.4539,76396.919099515,0
+QQQE.US,D,20150629,000000,31.0805,31.2667,30.7349,30.7399,33769.296070449,0
+QQQE.US,D,20150630,000000,30.9141,30.9521,30.71,30.8673,18816.287521099,0
+QQQE.US,D,20150701,000000,31.1582,31.2288,30.9371,30.9759,66056.346296784,0
+QQQE.US,D,20150702,000000,31.1582,31.194,30.9849,31.0516,47693.971459655,0
+QQQE.US,D,20150706,000000,30.9849,31.0905,30.7549,30.8953,102356.30600352,0
+QQQE.US,D,20150707,000000,30.8475,31.0457,30.48,31.0457,15618.814101278,0
+QQQE.US,D,20150708,000000,30.7051,30.7449,30.4472,30.486,15827.694274432,0
+QQQE.US,D,20150709,000000,30.8017,30.8017,30.5806,30.5806,17516.811828496,0
+QQQE.US,D,20150710,000000,30.9609,30.9849,30.8435,30.9759,100665.17998626,0
+QQQE.US,D,20150713,000000,31.1791,31.3922,31.1582,31.3862,58454.313071897,0
+QQQE.US,D,20150714,000000,31.4002,31.5565,31.4002,31.5256,15540.484036346,0
+QQQE.US,D,20150715,000000,31.5704,31.5704,31.3962,31.421,61787.357757948,0
+QQQE.US,D,20150716,000000,31.6301,31.7108,31.6301,31.7108,33346.514566132,0
+QQQE.US,D,20150717,000000,31.7845,31.7845,31.6202,31.7377,18150.481969171,0
+QQQE.US,D,20150720,000000,31.7049,31.7895,31.6531,31.7197,218636.28316465,0
+QQQE.US,D,20150721,000000,31.6581,31.7715,31.6391,31.6769,95598.831555667,0
+QQQE.US,D,20150722,000000,31.5983,31.6252,31.5067,31.5704,15618.814101278,0
+QQQE.US,D,20150723,000000,31.6909,31.7626,31.5704,31.5754,19199.90399295,0
+QQQE.US,D,20150724,000000,31.4888,31.5604,31.1343,31.1741,18991.023819795,0
+QQQE.US,D,20150727,000000,30.9939,30.9939,30.8146,30.8435,53814.763072031,0
+QQQE.US,D,20150728,000000,31.0367,31.2587,30.7778,31.2179,30179.168094363,0
+QQQE.US,D,20150729,000000,31.2906,31.4838,31.2846,31.4588,8868.3692746344,0
+QQQE.US,D,20150730,000000,31.5017,31.6202,31.2587,31.6162,13505.910811297,0
+QQQE.US,D,20150731,000000,31.6769,31.6769,31.5565,31.5704,11185.131579762,0
+QQQE.US,D,20150803,000000,31.6023,31.6023,31.3324,31.4678,13509.927737703,0
+QQQE.US,D,20150804,000000,31.4588,31.6083,31.4539,31.5754,18357.353679121,0
+QQQE.US,D,20150805,000000,31.7297,31.9727,31.7297,31.8123,16672.253051464,0
+QQQE.US,D,20150806,000000,31.7467,31.7467,31.0954,31.208,12376.150259382,0
+QQQE.US,D,20150807,000000,31.1482,31.2258,30.957,31.184,16036.574447587,0
+QQQE.US,D,20150810,000000,31.4778,31.5893,31.4778,31.5604,6116.7746859697,0
+QQQE.US,D,20150811,000000,31.444,31.444,31.0087,31.1532,35923.372856101,0
+QQQE.US,D,20150812,000000,30.9809,31.2129,30.5766,31.1791,41784.068483636,0
+QQQE.US,D,20150813,000000,31.2398,31.2667,31.0855,31.0855,12662.356265867,0
+QQQE.US,D,20150814,000000,31.0217,31.1034,30.9709,31.0755,12238.570529948,0
+QQQE.US,D,20150817,000000,31.0028,31.3822,30.9421,31.3822,8438.5581491058,0
+QQQE.US,D,20150818,000000,31.2587,31.2906,31.1681,31.1681,11603.896157672,0
+QQQE.US,D,20150819,000000,30.8803,30.9659,30.7778,30.9231,3589.1237444846,0
+QQQE.US,D,20150820,000000,30.8435,30.8435,30.0877,30.0877,28488.042077095,0
+QQQE.US,D,20150821,000000,29.8796,29.9025,29.0979,29.0979,206398.7168663,0
+QQQE.US,D,20150824,000000,26.7727,28.9306,15.5601,27.9916,240818.75501466,0
+QQQE.US,D,20150825,000000,28.2694,29.0162,27.9288,28.0473,122827.56720422,0
+QQQE.US,D,20150826,000000,28.2365,28.9923,28.0572,28.9555,105518.63131729,0
+QQQE.US,D,20150827,000000,29.3966,29.8039,29.2353,29.5968,88428.617919512,0
+QQQE.US,D,20150828,000000,29.757,29.8278,29.6426,29.7541,13293.013711736,0
+QQQE.US,D,20150831,000000,29.7043,29.7043,29.3867,29.4812,73021.696686193,0
+QQQE.US,D,20150901,000000,28.6677,29.2313,28.5422,28.6428,153848.28138082,0
+QQQE.US,D,20150902,000000,28.9116,29.1935,28.7294,29.1935,18150.481969171,0
+QQQE.US,D,20150903,000000,29.4424,29.554,29.2025,29.2025,90326.615646729,0
+QQQE.US,D,20150904,000000,29.2503,29.2503,28.7623,28.824,38618.730475069,0
+QQQE.US,D,20150908,000000,29.3817,29.6146,29.3777,29.6058,14771.242629442,0
+QQQE.US,D,20150909,000000,30.0489,30.0489,29.3339,29.3389,234044.20862958,0
+QQQE.US,D,20150910,000000,29.1935,29.6575,29.1935,29.4105,14945.978928138,0
+QQQE.US,D,20150911,000000,29.3518,29.5629,29.2601,29.5629,14139.580951971,0
+QQQE.US,D,20150914,000000,29.6764,29.6764,29.4066,29.4335,67742.451156043,0
+QQQE.US,D,20150915,000000,29.4573,29.8666,29.4573,29.8377,15405.917001717,0
+QQQE.US,D,20150916,000000,29.7989,30.0389,29.7989,30.0339,46217.751005152,0
+QQQE.US,D,20150917,000000,30.0389,30.4272,29.9602,30.0041,22489.766720127,0
+QQQE.US,D,20150918,000000,29.4812,29.8606,29.4812,29.5728,23636.599209271,0
+QQQE.US,D,20150921,000000,29.7949,29.8238,29.4673,29.5828,91802.836101232,0
+QQQE.US,D,20150922,000000,29.2433,29.2433,28.826,29.0521,76040.41688091,0
+QQQE.US,D,20150923,000000,29.0769,29.0769,28.9047,28.9624,37074.222271651,0
+QQQE.US,D,20150924,000000,28.7742,28.8648,28.4745,28.821,15799.575789585,0
+QQQE.US,D,20150925,000000,29.1287,29.1287,28.5472,28.6776,32018.920388682,0
+QQQE.US,D,20150928,000000,28.5393,28.5393,27.7824,27.7964,82933.462594997,0
+QQQE.US,D,20150929,000000,27.9348,27.9976,27.5973,27.7784,67406.033569473,0
+QQQE.US,D,20150930,000000,28.1708,28.4177,28.1001,28.4177,15797.567326381,0
+QQQE.US,D,20151001,000000,28.4695,28.5233,28.0384,28.3491,20644.993267799,0
+QQQE.US,D,20151002,000000,28.0772,28.9804,28.0772,28.9714,18747.999772184,0
+QQQE.US,D,20151005,000000,29.2533,29.5101,29.2533,29.4902,32782.136405976,0
+QQQE.US,D,20151006,000000,29.3548,29.4653,29.0999,29.3369,36228.659263018,0
+QQQE.US,D,20151007,000000,29.529,29.5768,29.3657,29.5718,7373.0684196995,0
+QQQE.US,D,20151008,000000,29.4753,29.8368,29.3419,29.8178,8850.2931058038,0
+QQQE.US,D,20151009,000000,29.8706,29.8975,29.7989,29.8835,20012.327358726,0
+QQQE.US,D,20151012,000000,29.8517,29.9652,29.8178,29.9124,32271.98675231,0
+QQQE.US,D,20151013,000000,29.6804,29.9592,29.5958,29.5958,9482.9590148764,0
+QQQE.US,D,20151014,000000,29.7222,29.8925,29.6376,29.771,15797.567326381,0
+QQQE.US,D,20151015,000000,29.7989,30.0917,29.7222,30.0917,117959.05239917,0
+QQQE.US,D,20151016,000000,30.1155,30.1843,30.0189,30.1843,12848.139112182,0
+QQQE.US,D,20151019,000000,30.1793,30.3466,30.1066,30.2321,44872.080658871,0
+QQQE.US,D,20151020,000000,30.3018,30.3267,30.0717,30.1653,48945.244035377,0
+QQQE.US,D,20151021,000000,30.3068,30.3794,29.9741,29.9741,10532.381038655,0
+QQQE.US,D,20151022,000000,30.255,30.6334,30.242,30.6244,48027.37635142,0
+QQQE.US,D,20151023,000000,30.9151,30.9999,30.731,30.9481,22961.755572927,0
+QQQE.US,D,20151026,000000,30.9053,30.9729,30.8345,30.9201,30542.699934179,0
+QQQE.US,D,20151027,000000,30.7797,30.9201,30.7509,30.9201,22542.990995017,0
+QQQE.US,D,20151028,000000,30.9949,31.0875,30.8255,31.0775,24433.959101022,0
+QQQE.US,D,20151029,000000,30.9541,30.9541,30.8644,30.9112,8422.4904434786,0
+QQQE.US,D,20151030,000000,30.8923,31.0625,30.8923,31.0237,10110.60376594,0
+QQQE.US,D,20151102,000000,30.9669,31.2607,30.9669,31.2408,6904.0922617044,0
+QQQE.US,D,20151103,000000,31.191,31.4808,31.191,31.3642,31810.040215527,0
+QQQE.US,D,20151104,000000,31.5336,31.5336,31.1651,31.2229,8384.3296426139,0
+QQQE.US,D,20151105,000000,31.2308,31.2518,31.0625,31.1502,18747.999772184,0
+QQQE.US,D,20151106,000000,31.1044,31.205,30.9629,31.1761,28437.83049701,0
+QQQE.US,D,20151109,000000,31.186,31.186,30.6244,30.8644,27984.922044643,0
+QQQE.US,D,20151110,000000,30.7459,30.8535,30.7011,30.8067,31596.138884364,0
+QQQE.US,D,20151111,000000,30.9013,30.9013,30.6822,30.721,8640.408701048,0
+QQQE.US,D,20151112,000000,30.5916,30.7748,30.4232,30.4232,24433.959101022,0
+QQQE.US,D,20151113,000000,30.2878,30.2878,29.9264,29.9264,24224.074696267,0
+QQQE.US,D,20151116,000000,29.9124,30.3257,29.9124,30.3217,9899.7151295829,0
+QQQE.US,D,20151117,000000,30.3794,30.6094,30.2878,30.4074,47603.590615502,0
+QQQE.US,D,20151118,000000,30.4532,30.8584,30.4372,30.8584,72881.104261955,0
+QQQE.US,D,20151119,000000,30.8644,30.9441,30.8445,30.8773,7373.0684196995,0
+QQQE.US,D,20151120,000000,31.0476,31.0476,30.958,30.9809,41493.845550744,0
+QQQE.US,D,20151123,000000,30.9291,31.0377,30.8067,30.8813,13060.031980141,0
+QQQE.US,D,20151124,000000,30.7011,30.9291,30.6394,30.9201,14535.248203042,0
+QQQE.US,D,20151125,000000,31.0277,31.1143,30.9779,31.0815,18537.111135826,0
+QQQE.US,D,20151127,000000,31.1044,31.1701,31.1004,31.1313,5685.9593288393,0
+QQQE.US,D,20151130,000000,31.191,31.191,30.9999,31.1283,16429.229003852,0
+QQQE.US,D,20151201,000000,31.2726,31.4509,31.2229,31.446,21264.60416605,0
+QQQE.US,D,20151202,000000,31.3742,31.5236,31.2099,31.2368,20842.826893335,0
+QQQE.US,D,20151203,000000,31.2558,31.2558,30.5636,30.6682,17902.43676355,0
+QQQE.US,D,20151204,000000,30.7459,31.3254,30.7359,31.2866,50349.159814557,0
+QQQE.US,D,20151207,000000,31.427,31.427,31.1761,31.2776,81098.731458686,0
+QQQE.US,D,20151208,000000,30.9291,31.3115,30.9291,31.2607,23347.380507981,0
+QQQE.US,D,20151209,000000,31.2099,31.3115,30.7509,30.8345,34125.798289053,0
+QQQE.US,D,20151210,000000,30.8116,31.1502,30.8116,31.0147,15797.567326381,0
+QQQE.US,D,20151211,000000,30.7887,30.7887,30.3416,30.3645,17693.556590396,0
+QQQE.US,D,20151214,000000,30.4232,30.491,30.0617,30.4034,31308.928646278,0
+QQQE.US,D,20151215,000000,30.8067,31.0147,30.7359,30.8345,30120.922661464,0
+QQQE.US,D,20151216,000000,30.958,31.2558,30.8206,31.2558,98790.279585878,0
+QQQE.US,D,20151217,000000,31.3066,31.3066,30.731,30.7359,15375.790053666,0
+QQQE.US,D,20151218,000000,30.5148,30.5148,30.2629,30.2629,19165.760118491,0
+QQQE.US,D,20151221,000000,30.506,30.5676,30.3894,30.5676,11165.046947728,0
+QQQE.US,D,20151222,000000,30.5886,30.8614,30.5886,30.7997,83125.270830921,0
+QQQE.US,D,20151223,000000,30.9131,31.0397,30.8843,31.0297,34112.743278231,0
+QQQE.US,D,20151224,000000,31.0167,31.1303,31.0167,31.1064,82640.226967299,0
+QQQE.US,D,20151228,000000,30.9839,30.9839,30.733,30.9589,35884.207823634,0
+QQQE.US,D,20151229,000000,31.2617,31.4022,31.193,31.3762,33046.249317223,0
+QQQE.US,D,20151230,000000,31.3036,31.3036,31.1203,31.1283,90962.294250608,0
+QQQE.US,D,20151231,000000,30.9839,31.0337,30.8325,30.8325,6982.4223266372,0
+QQQE.US,D,20160104,000000,30.3336,30.3336,29.8915,30.2241,34856.878895092,0
+QQQE.US,D,20160105,000000,30.3615,30.3615,30.0837,30.2291,16744.557726787,0
+QQQE.US,D,20160106,000000,29.7442,29.9592,29.6416,29.8088,37694.837401503,0
+QQQE.US,D,20160107,000000,29.1775,29.541,28.9873,29.0431,110736.61871973,0
+QQQE.US,D,20160108,000000,29.2453,29.2991,28.6617,28.6746,34003.282033645,0
+QQQE.US,D,20160111,000000,28.9376,28.9376,28.3849,28.6368,24937.079133476,0
+QQQE.US,D,20160112,000000,28.9594,29.0053,28.5731,28.9634,15345.663105615,0
+QQQE.US,D,20160113,000000,29.0919,29.0919,27.886,27.896,137030.41474711,0
+QQQE.US,D,20160114,000000,27.9886,28.6119,27.6211,28.4157,18046.041882593,0
+QQQE.US,D,20160115,000000,27.6401,27.7426,27.189,27.5683,62555.59493325,0
+QQQE.US,D,20160119,000000,27.9208,27.9646,27.2965,27.5983,40004.570085419,0
+QQQE.US,D,20160120,000000,27.184,27.7416,26.5527,27.5495,51781.194078584,0
+QQQE.US,D,20160121,000000,27.3194,27.876,27.3194,27.6301,36943.67216343,0
+QQQE.US,D,20160122,000000,28.0632,28.2485,28.0444,28.2196,35519.671752216,0
+QQQE.US,D,20160125,000000,28.1718,28.1718,27.7655,27.7655,20729.348722342,0
+QQQE.US,D,20160126,000000,27.896,28.1738,27.8611,28.117,14969.076254977,0
+QQQE.US,D,20160127,000000,28.1529,28.2196,27.5563,27.5603,40018.629327843,0
+QQQE.US,D,20160128,000000,27.8611,27.8611,27.3722,27.5683,27049.982423457,0
+QQQE.US,D,20160129,000000,27.7018,28.3261,27.7018,28.3023,29067.483711278,0
+QQQE.US,D,20160201,000000,28.1618,28.5353,28.1568,28.4546,46790.163018123,0
+QQQE.US,D,20160202,000000,28.1917,28.1917,27.6241,27.6241,31549.944230686,0
+QQQE.US,D,20160203,000000,28.2246,28.2246,27.2616,27.6968,12008.601493158,0
+QQQE.US,D,20160204,000000,27.6261,27.9348,27.6261,27.8651,15977.324783086,0
+QQQE.US,D,20160205,000000,27.7386,27.7386,26.8414,26.8992,13667.592099171,0
+QQQE.US,D,20160208,000000,26.5616,26.5616,25.8187,26.0737,28022.078613906,0
+QQQE.US,D,20160209,000000,25.8625,26.4441,25.8625,26.0767,67320.673883328,0
+QQQE.US,D,20160210,000000,26.3206,26.6503,26.3066,26.5228,4606.4103570092,0
+QQQE.US,D,20160211,000000,25.6793,26.2578,25.6793,26.2578,14197.826384869,0
+QQQE.US,D,20160212,000000,26.5755,26.6313,26.2698,26.6313,11589.836915248,0
+QQQE.US,D,20160216,000000,27.1072,27.3274,27.0615,27.2686,107602.41189082,0
+QQQE.US,D,20160217,000000,27.6549,28.0572,27.6549,27.9158,10728.206200987,0
+QQQE.US,D,20160218,000000,28.1568,28.1568,27.7436,27.7436,37174.645431822,0
+QQQE.US,D,20160219,000000,27.6589,27.9158,27.5783,27.891,135464.81768005,0
+QQQE.US,D,20160222,000000,28.2096,28.3431,28.2096,28.3431,16355.920096928,0
+QQQE.US,D,20160223,000000,28.2315,28.2315,27.9736,27.9736,70898.751080194,0
+QQQE.US,D,20160224,000000,27.8312,28.4895,27.5395,28.2525,11944.330670649,0
+QQQE.US,D,20160225,000000,28.2674,28.4935,28.2674,28.4935,6617.8862552192,0
+QQQE.US,D,20160226,000000,28.7224,28.7224,28.5402,28.5532,27244.803354188,0
+QQQE.US,D,20160229,000000,28.6169,28.7434,28.3609,28.4437,8838.2423265834,0
+QQQE.US,D,20160301,000000,28.6558,29.1407,28.5133,29.0969,14004.009685741,0
+QQQE.US,D,20160302,000000,29.0829,29.1537,28.9416,29.1537,34440.122780386,0
+QQQE.US,D,20160303,000000,29.1307,29.2104,28.9634,29.2104,21137.066752633,0
+QQQE.US,D,20160304,000000,29.3089,29.4384,29.0989,29.2015,24646.856200583,0
+QQQE.US,D,20160307,000000,29.0331,29.4454,29.0331,29.2751,63739.583991657,0
+QQQE.US,D,20160308,000000,29.0969,29.0969,28.813,28.813,8912.5554651094,0
+QQQE.US,D,20160309,000000,29.0102,29.0102,28.828,28.9634,10477.148300562,0
+QQQE.US,D,20160310,000000,29.063,29.1825,28.605,29.0102,17658.408484336,0
+QQQE.US,D,20160311,000000,29.3329,29.5071,29.2253,29.4912,35497.578656978,0
+QQQE.US,D,20160314,000000,29.3587,29.5748,29.3508,29.55,35848.055485973,0
+QQQE.US,D,20160315,000000,29.3229,29.3289,29.2104,29.2851,122444.95496398,0
+QQQE.US,D,20160316,000000,29.1596,29.6146,29.1596,29.5211,24397.806763361,0
+QQQE.US,D,20160317,000000,29.4474,29.6794,29.3916,29.5728,33779.338386466,0
+QQQE.US,D,20160318,000000,29.763,29.8437,29.6634,29.7989,43793.535918643,0
+QQQE.US,D,20160321,000000,29.7491,29.9363,29.7491,29.8945,27387.40424163,0
+QQQE.US,D,20160322,000000,29.777,30.0249,29.777,29.9592,42430.793635133,0
+QQQE.US,D,20160323,000000,29.9254,29.9254,29.548,29.5579,14254.063354565,0
+QQQE.US,D,20160324,000000,29.3657,29.5111,29.3657,29.5012,11473.346049451,0
+QQQE.US,D,20160328,000000,29.6146,29.6146,29.4554,29.4753,25745.485572846,0
+QQQE.US,D,20160329,000000,29.4364,29.9353,29.4016,29.8816,14307.287629455,0
+QQQE.US,D,20160330,000000,30.1923,30.1923,29.9493,29.9971,32906.661124586,0
+QQQE.US,D,20160331,000000,29.9731,30.1514,29.9731,30.0469,8164.402921841,0
+QQQE.US,D,20160401,000000,29.9682,30.3077,29.9682,30.2849,59989.7831909,0
+QQQE.US,D,20160404,000000,30.3336,30.3336,30.1245,30.1245,30743.54625452,0
+QQQE.US,D,20160405,000000,29.9781,30.0001,29.8238,29.8238,22816.14199068,0
+QQQE.US,D,20160406,000000,29.9413,30.3974,29.8776,30.3536,34127.806752257,0
+QQQE.US,D,20160407,000000,30.3028,30.3436,29.7999,29.8865,25224.289371562,0
+QQQE.US,D,20160408,000000,30.1923,30.1923,29.8397,29.8746,17618.239220268,0
+QQQE.US,D,20160411,000000,30.1613,30.1613,29.7452,29.7491,38420.896849535,0
+QQQE.US,D,20160412,000000,29.6954,29.9523,29.5868,29.9353,18847.418700752,0
+QQQE.US,D,20160413,000000,30.0917,30.4302,30.0917,30.4153,48401.954738855,0
+QQQE.US,D,20160414,000000,30.3526,30.4044,30.256,30.3077,29531.438711265,0
+QQQE.US,D,20160415,000000,30.3715,30.3715,30.2022,30.2042,7997.7004759584,0
+QQQE.US,D,20160418,000000,30.1843,30.4542,30.1017,30.4193,35220.410734909,0
+QQQE.US,D,20160419,000000,30.4392,30.4392,30.0269,30.1415,22346.161601083,0
+QQQE.US,D,20160420,000000,30.1534,30.3715,30.1534,30.25,14470.977380532,0
+QQQE.US,D,20160421,000000,30.3137,30.3994,30.2081,30.2819,4937.806785571,0
+QQQE.US,D,20160422,000000,30.0289,30.2281,30.0031,30.2281,63719.499359623,0
+QQQE.US,D,20160425,000000,30.242,30.242,30.013,30.0647,10982.276796218,0
+QQQE.US,D,20160426,000000,30.2849,30.2849,30.1245,30.1355,5778.348636196,0
+QQQE.US,D,20160427,000000,30.2849,30.2888,30.0031,30.2849,19911.904198556,0
+QQQE.US,D,20160428,000000,30.0817,30.1743,29.8138,29.8437,12917.431092699,0
+QQQE.US,D,20160429,000000,29.7242,29.7242,29.2123,29.4046,22121.213722302,0
+QQQE.US,D,20160502,000000,29.4046,29.6376,29.3577,29.5918,7931.421190246,0
+QQQE.US,D,20160503,000000,29.2133,29.3209,29.2133,29.3209,4876.5486578672,0
+QQQE.US,D,20160504,000000,29.0541,29.0979,28.9007,29.0102,67364.860073802,0
+QQQE.US,D,20160505,000000,29.0053,29.1527,28.9724,28.9724,7142.0951513079,0
+QQQE.US,D,20160506,000000,28.7832,29.0202,28.6946,29.0202,70995.157313957,0
+QQQE.US,D,20160509,000000,29.1118,29.2373,29.063,29.1715,25283.539036063,0
+QQQE.US,D,20160510,000000,29.2025,29.5131,29.1715,29.4912,16523.626774413,0
+QQQE.US,D,20160511,000000,29.3847,29.4454,29.1208,29.1596,8823.1788525578,0
+QQQE.US,D,20160512,000000,29.2581,29.2581,28.7962,29.064,6424.0695560907,0
+QQQE.US,D,20160513,000000,28.8848,28.9594,28.8848,28.9146,5579.5107790589,0
+QQQE.US,D,20160516,000000,28.846,29.3986,28.846,29.2671,21757.681882485,0
+QQQE.US,D,20160517,000000,29.2533,29.3109,28.9834,29.0102,35517.663289012,0
+QQQE.US,D,20160518,000000,28.9873,29.2213,28.9406,29.1377,12378.158722584,0
+QQQE.US,D,20160519,000000,28.9376,28.9943,28.8022,28.9724,8207.5848807142,0
+QQQE.US,D,20160520,000000,29.1646,29.3986,29.1487,29.3409,37190.713137449,0
+QQQE.US,D,20160523,000000,29.4145,29.4573,29.3309,29.3309,1673.0498484363,0
+QQQE.US,D,20160524,000000,29.3847,29.9721,29.3847,29.9721,79801.264229286,0
+QQQE.US,D,20160525,000000,30.1435,30.1743,30.0429,30.1057,44745.547477057,0
+QQQE.US,D,20160526,000000,30.1435,30.2261,30.1395,30.1843,12850.147575384,0
+QQQE.US,D,20160527,000000,30.3177,30.4581,30.3177,30.4352,6780.571774695,0
+QQQE.US,D,20160531,000000,30.5656,30.5656,30.4352,30.5616,32537.10389516,0
+QQQE.US,D,20160601,000000,30.4252,30.6124,30.4252,30.5995,23432.740194126,0
+QQQE.US,D,20160602,000000,30.5079,30.8255,30.5079,30.8255,6554.619664312,0
+QQQE.US,D,20160603,000000,30.7698,30.7698,30.498,30.6712,53438.176221393,0
+QQQE.US,D,20160606,000000,30.6812,30.8106,30.6812,30.7698,9120.4314066618,0
+QQQE.US,D,20160607,000000,30.6563,30.7927,30.6563,30.7927,6080.6223483084,0
+QQQE.US,D,20160608,000000,30.6951,30.7499,30.6274,30.6951,9560.2848482074,0
+QQQE.US,D,20160609,000000,30.5358,30.5896,30.5168,30.5806,9945.9097832612,0
+QQQE.US,D,20160610,000000,30.4193,30.4193,29.9712,30.0717,11899.140248573,0
+QQQE.US,D,20160613,000000,29.8527,30.1843,29.8338,29.8586,22838.235085918,0
+QQQE.US,D,20160614,000000,29.8397,29.9483,29.6724,29.8358,29895.974782682,0
+QQQE.US,D,20160615,000000,29.9154,29.9931,29.9154,29.9493,3767.8769695876,0
+QQQE.US,D,20160616,000000,29.548,29.8039,29.4992,29.8039,7620.1093937183,0
+QQQE.US,D,20160617,000000,29.8298,29.8298,29.6336,29.7242,120970.74297268,0
+QQQE.US,D,20160620,000000,30.0757,30.2968,30.0757,30.1395,4357.360919787,0
+QQQE.US,D,20160621,000000,30.0459,30.0459,29.9084,30.015,6730.3601946099,0
+QQQE.US,D,20160622,000000,29.9851,30.2261,29.9473,29.9473,33083.405886486,0
+QQQE.US,D,20160623,000000,30.2261,30.482,30.2161,30.482,27001.779306576,0
+QQQE.US,D,20160624,000000,29.1317,29.7063,29.0142,29.2173,82174.263504109,0
+QQQE.US,D,20160627,000000,28.7832,28.7832,28.125,28.2763,32872.517250129,0
+QQQE.US,D,20160628,000000,28.6577,28.9376,28.5831,28.9316,44339.837909969,0
+QQQE.US,D,20160629,000000,29.2533,29.6068,29.2373,29.5838,10832.646287565,0
+QQQE.US,D,20160630,000000,29.6964,29.9184,29.55,29.9104,9289.1423157478,0
+QQQE.US,D,20160701,000000,29.8069,30.1643,29.8069,30.0797,6797.643711924,0
+QQQE.US,D,20160705,000000,29.8796,29.8796,29.6724,29.7063,6055.5165582658,0
+QQQE.US,D,20160706,000000,29.545,29.9851,29.545,29.9851,13252.844447668,0
+QQQE.US,D,20160707,000000,30.244,30.254,30.1375,30.1962,4773.1128028918,0
+QQQE.US,D,20160708,000000,30.4193,30.7748,30.4193,30.7489,18012.902239737,0
+QQQE.US,D,20160711,000000,30.8863,31.0297,30.8863,30.9151,28192.797986195,0
+QQQE.US,D,20160712,000000,31.1582,31.2916,31.1532,31.2308,117440.86889269,0
+QQQE.US,D,20160713,000000,31.3254,31.3254,31.1701,31.1801,32517.019263126,0
+QQQE.US,D,20160714,000000,31.3593,31.3892,31.3204,31.3642,33005.075821553,0
+QQQE.US,D,20160715,000000,31.413,31.413,31.2548,31.3394,6536.5434954813,0
+QQQE.US,D,20160718,000000,31.3444,31.5146,31.3444,31.442,5354.5629002775,0
+QQQE.US,D,20160719,000000,31.2667,31.3294,31.2258,31.2548,8312.0249672913,0
+QQQE.US,D,20160720,000000,31.438,31.6331,31.2568,31.5704,22842.252012324,0
+QQQE.US,D,20160721,000000,31.6252,31.6591,31.409,31.4768,6191.0878244957,0
+QQQE.US,D,20160722,000000,31.4947,31.6989,31.4938,31.669,13759.981406527,0
+QQQE.US,D,20160725,000000,31.6839,31.7675,31.6829,31.7675,7553.8301080059,0
+QQQE.US,D,20160726,000000,31.8383,32.0613,31.7975,32.0115,7321.8526080127,0
+QQQE.US,D,20160727,000000,32.1052,32.1052,31.9299,32.0016,5142.6700323183,0
+QQQE.US,D,20160728,000000,32.0514,32.1002,31.909,32.1002,11807.755172817,0
+QQQE.US,D,20160729,000000,31.9817,31.9817,31.8761,31.899,2694.3533873677,0
+QQQE.US,D,20160801,000000,31.9478,32.1191,31.9478,32.0006,8029.8358872129,0
+QQQE.US,D,20160802,000000,32.0812,32.0812,31.4499,31.6591,40322.911503159,0
+QQQE.US,D,20160803,000000,31.5545,31.7705,31.5306,31.7635,16079.75640646,0
+QQQE.US,D,20160804,000000,31.8751,31.8751,31.7785,31.8065,18602.386189937,0
+QQQE.US,D,20160805,000000,31.9817,32.128,31.9817,32.0762,10483.173690172,0
+QQQE.US,D,20160808,000000,32.0016,32.0912,31.9548,31.9578,14307.287629455,0
+QQQE.US,D,20160809,000000,32.0762,32.1191,32.0344,32.0414,14933.928148917,0
+QQQE.US,D,20160810,000000,31.9528,31.9528,31.8611,31.899,3695.5722942651,0
+QQQE.US,D,20160811,000000,32.0145,32.1649,32.0145,32.133,16477.432120734,0
+QQQE.US,D,20160812,000000,32.123,32.2088,32.121,32.2088,6380.8875972174,0
+QQQE.US,D,20160815,000000,32.2186,32.5204,32.2186,32.4676,4570.2580193479,0
+QQQE.US,D,20160816,000000,32.4148,32.4148,32.2326,32.2326,6007.3134413841,0
+QQQE.US,D,20160817,000000,32.2048,32.2296,32.0474,32.2236,13521.978516924,0
+QQQE.US,D,20160818,000000,32.369,32.382,32.3521,32.374,3773.9023591979,0
+QQQE.US,D,20160819,000000,32.3919,32.5273,32.3521,32.4357,13842.328397867,0
+QQQE.US,D,20160822,000000,32.4059,32.5025,32.4059,32.5025,4245.891211998,0
+QQQE.US,D,20160823,000000,32.6299,32.6767,32.611,32.611,3188.4353354053,0
+QQQE.US,D,20160824,000000,32.7096,32.7096,32.2476,32.2684,8880.4200538549,0
+QQQE.US,D,20160825,000000,32.3262,32.4208,32.2048,32.2516,46644.549435876,0
+QQQE.US,D,20160826,000000,32.372,32.4895,32.2186,32.2704,3906.4609306226,0
+QQQE.US,D,20160829,000000,32.4587,32.4587,32.3939,32.4118,8548.0193936914,0
+QQQE.US,D,20160830,000000,32.3461,32.4487,32.2874,32.2944,6112.7577595629,0
+QQQE.US,D,20160831,000000,32.372,32.372,32.0892,32.2456,9468.8997724525,0
+QQQE.US,D,20160901,000000,32.382,32.382,32.2954,32.3262,4160.5315258533,0
+QQQE.US,D,20160902,000000,32.4059,32.5473,32.3182,32.3959,8678.5695019127,0
+QQQE.US,D,20160906,000000,32.5075,32.5204,32.38,32.5174,40627.193678474,0
+QQQE.US,D,20160907,000000,32.5711,32.5741,32.4487,32.5473,7090.8793396211,0
+QQQE.US,D,20160908,000000,32.4437,32.4437,32.378,32.4019,3359.1547076947,0
+QQQE.US,D,20160909,000000,32.2426,32.2426,31.5923,31.5923,140440.78526649,0
+QQQE.US,D,20160912,000000,31.2916,32.124,31.2916,32.124,14210.881395691,0
+QQQE.US,D,20160913,000000,31.7865,31.904,31.5903,31.7108,13028.900800488,0
+QQQE.US,D,20160914,000000,31.8601,31.8601,31.6341,31.7487,7874.179988949,0
+QQQE.US,D,20160915,000000,31.9667,32.1708,31.9667,32.148,8607.2690581918,0
+QQQE.US,D,20160916,000000,32.0175,32.0862,31.9478,32.0862,16290.645042818,0
+QQQE.US,D,20160919,000000,32.0962,32.2386,32.0165,32.0265,11912.195259395,0
+QQQE.US,D,20160920,000000,32.1858,32.1858,31.9916,32.0255,5169.7842855643,0
+QQQE.US,D,20160921,000000,32.1758,32.4059,32.0613,32.4059,25119.849284986,0
+QQQE.US,D,20160922,000000,32.5971,32.6549,32.5005,32.6349,400929.4246637,0
+QQQE.US,D,20160923,000000,32.611,32.611,32.4686,32.4686,18604.394653139,0
+QQQE.US,D,20160926,000000,32.2565,32.2604,32.142,32.1958,26791.89490182,0
+QQQE.US,D,20160927,000000,32.3212,32.5711,32.2704,32.5711,52809.527238728,0
+QQQE.US,D,20160928,000000,32.6817,32.6817,32.376,32.4158,3331.0362228471,0
+QQQE.US,D,20160929,000000,32.6169,32.6169,32.3919,32.4118,27309.074176697,0
+QQQE.US,D,20160930,000000,32.4298,32.7105,32.4298,32.6579,23215.826168157,0
+QQQE.US,D,20161003,000000,32.7245,32.7245,32.5025,32.6767,292892.18048934,0
+QQQE.US,D,20161004,000000,32.7833,32.7833,32.5124,32.6299,264145.046659,0
+QQQE.US,D,20161005,000000,32.7534,32.8868,32.7165,32.7683,14920.873138095,0
+QQQE.US,D,20161006,000000,32.5891,32.7056,32.4925,32.6977,5765.2936253738,0
+QQQE.US,D,20161007,000000,32.6389,32.6449,32.4537,32.5711,13538.04622255,0
+QQQE.US,D,20161010,000000,32.7982,32.8271,32.7017,32.7105,10595.647629562,0
+QQQE.US,D,20161011,000000,32.2476,32.2476,31.8532,32.0255,77313.782551869,0
+QQQE.US,D,20161012,000000,31.8881,32.0613,31.8831,31.9389,16851.006276567,0
+QQQE.US,D,20161013,000000,31.7207,31.9518,31.5535,31.8931,18066.126514627,0
+QQQE.US,D,20161014,000000,32.0952,32.1858,31.9129,31.9129,59859.233082679,0
+QQQE.US,D,20161017,000000,31.7945,31.8133,31.7477,31.7477,14485.036622957,0
+QQQE.US,D,20161018,000000,32.128,32.2326,32.1002,32.1002,13160.455140311,0
+QQQE.US,D,20161019,000000,32.0613,32.1898,32.0434,32.132,21571.89903617,0
+QQQE.US,D,20161020,000000,32.147,32.2176,31.9737,32.138,22109.162943081,0
+QQQE.US,D,20161021,000000,31.9956,32.152,31.9687,32.152,7293.734123165,0
+QQQE.US,D,20161024,000000,32.4158,32.4427,32.366,32.4387,41966.838635146,0
+QQQE.US,D,20161025,000000,32.3422,32.3422,32.2874,32.2874,1357.7211255017,0
+QQQE.US,D,20161026,000000,32.3322,32.3322,32.2784,32.3312,1660.9990692159,0
+QQQE.US,D,20161027,000000,32.3362,32.37,32.0056,32.0354,6760.487142661,0
+QQQE.US,D,20161028,000000,32.1858,32.2604,31.9518,31.9518,3945.625963089,0
+QQQE.US,D,20161031,000000,32.1002,32.1848,32.0812,32.13,10756.324685835,0
+QQQE.US,D,20161101,000000,31.9418,31.9617,31.6112,31.7715,10397.814004028,0
+QQQE.US,D,20161102,000000,31.8811,31.8811,31.6242,31.6381,13984.929285308,0
+QQQE.US,D,20161103,000000,31.7347,31.7347,31.4022,31.4022,4049.0618180643,0
+QQQE.US,D,20161104,000000,31.3194,31.6331,31.3194,31.3424,76609.816199076,0
+QQQE.US,D,20161107,000000,32.1042,32.1052,31.8303,32.0653,24462.077585871,0
+QQQE.US,D,20161108,000000,31.9418,32.362,31.9418,32.2784,9384.5443179095,0
+QQQE.US,D,20161109,000000,32.1131,32.5273,31.9936,32.5273,34663.062195964,0
+QQQE.US,D,20161110,000000,32.838,32.839,32.0713,32.2426,61525.253309903,0
+QQQE.US,D,20161111,000000,32.2476,32.3939,32.0314,32.376,62805.648602073,0
+QQQE.US,D,20161114,000000,32.4537,32.4925,32.2874,32.3521,33566.441286905,0
+QQQE.US,D,20161115,000000,32.4875,32.7205,32.4875,32.7076,235351.71817499,0
+QQQE.US,D,20161116,000000,32.5025,32.8181,32.5025,32.7385,29769.441600868,0
+QQQE.US,D,20161117,000000,32.848,33.081,32.7883,33.0482,25617.94815943,0
+QQQE.US,D,20161118,000000,33.1856,33.1856,32.9306,32.9685,39481.365420932,0
+QQQE.US,D,20161121,000000,33.1,33.1716,32.9974,33.1616,50621.306578618,0
+QQQE.US,D,20161122,000000,33.3041,33.3101,33.1985,33.2742,44386.032563648,0
+QQQE.US,D,20161123,000000,33.2304,33.2403,33.1188,33.2244,10041.311785423,0
+QQQE.US,D,20161125,000000,33.2642,33.3917,33.2642,33.3847,7847.065735703,0
+QQQE.US,D,20161128,000000,33.2403,33.3599,33.2403,33.2772,10029.261006203,0
+QQQE.US,D,20161129,000000,33.1806,33.5451,33.1716,33.3489,56045.161459413,0
+QQQE.US,D,20161130,000000,33.4335,33.5511,33.067,33.1079,14736.094523382,0
+QQQE.US,D,20161201,000000,33.062,33.062,32.3362,32.3362,49503.596805923,0
+QQQE.US,D,20161202,000000,32.5124,32.5224,32.4148,32.4338,8245.7456815789,0
+QQQE.US,D,20161205,000000,32.6677,32.7753,32.6559,32.6857,7666.3040473966,0
+QQQE.US,D,20161206,000000,32.6727,32.7205,32.6209,32.7205,11845.915973682,0
+QQQE.US,D,20161207,000000,32.9346,33.3489,32.6369,33.2802,48079.596394709,0
+QQQE.US,D,20161208,000000,33.4136,33.4136,33.2304,33.3837,24881.846395382,0
+QQQE.US,D,20161209,000000,33.5511,33.555,33.3379,33.4037,20848.852282944,0
+QQQE.US,D,20161212,000000,33.3529,33.3529,33.061,33.2005,18892.609122828,0
+QQQE.US,D,20161213,000000,33.4943,33.6456,33.4943,33.56,18338.273278688,0
+QQQE.US,D,20161214,000000,33.6357,33.6357,33.3489,33.4943,32410.570713346,0
+QQQE.US,D,20161215,000000,33.4783,33.7044,33.4555,33.6357,16927.327878296,0
+QQQE.US,D,20161216,000000,33.7173,33.7173,33.3299,33.4883,24342.574025268,0
+QQQE.US,D,20161219,000000,33.788,33.788,33.4265,33.4285,35961.533656965,0
+QQQE.US,D,20161220,000000,33.5151,33.6486,33.5151,33.5679,12504.691904399,0
+QQQE.US,D,20161221,000000,33.5471,33.6526,33.5321,33.6327,10502.254090604,0
+QQQE.US,D,20161222,000000,33.4445,33.5151,33.3817,33.4345,23900.712120519,0
+QQQE.US,D,20161223,000000,33.5759,33.5759,33.5102,33.5451,3220.5707466598,0
+QQQE.US,D,20161227,000000,33.5998,33.9752,33.5998,33.796,41380.367379751,0
+QQQE.US,D,20161228,000000,33.7562,33.7562,33.4057,33.4575,30494.496817297,0
+QQQE.US,D,20161229,000000,33.5102,33.5849,33.326,33.3678,31120.133105158,0
+QQQE.US,D,20161230,000000,33.556,33.556,33.0302,33.0492,33225.002542326,0
+QQQE.US,D,20170103,000000,33.4385,33.6187,33.2712,33.4107,303067.05507779,0
+QQQE.US,D,20170104,000000,33.4345,33.8,33.4345,33.7661,282597.80234029,0
+QQQE.US,D,20170105,000000,33.7173,33.9504,33.7173,33.8736,54880.252801438,0
+QQQE.US,D,20170106,000000,33.8488,34.1455,33.8488,34.036,46221.767931559,0
+QQQE.US,D,20170109,000000,34.1684,34.2301,34.1017,34.1445,21515.662066475,0
+QQQE.US,D,20170110,000000,34.3177,34.4711,34.2222,34.3477,9609.4921966909,0
+QQQE.US,D,20170111,000000,34.4931,34.4931,34.1873,34.3675,15771.457304737,0
+QQQE.US,D,20170112,000000,34.3317,34.3317,33.9942,34.2929,12474.564956348,0
+QQQE.US,D,20170113,000000,34.3665,34.5259,34.3665,34.4542,17589.116503819,0
+QQQE.US,D,20170117,000000,34.503,34.503,34.268,34.3467,12778.847131664,0
+QQQE.US,D,20170118,000000,34.4542,34.5598,34.3795,34.4871,12165.261623024,0
+QQQE.US,D,20170119,000000,34.497,34.6693,34.4522,34.4582,14006.018148944,0
+QQQE.US,D,20170120,000000,34.7668,34.8018,34.5199,34.5518,11409.075226941,0
+QQQE.US,D,20170123,000000,34.6454,34.6454,34.3695,34.5359,7369.0514932927,0
+QQQE.US,D,20170124,000000,34.5737,34.9252,34.5737,34.8694,13696.71481562,0
+QQQE.US,D,20170125,000000,35.21,35.21,35.1025,35.1761,29212.093061923,0
+QQQE.US,D,20170126,000000,35.2967,35.2967,35.0527,35.0607,24547.437272015,0
+QQQE.US,D,20170127,000000,35.2647,35.2647,35.0985,35.1771,12827.050248545,0
+QQQE.US,D,20170130,000000,35.0835,35.0835,34.7918,35.0258,25408.063754674,0
+QQQE.US,D,20170131,000000,34.9212,35.0845,34.7918,35.0845,28877.683938556,0
+QQQE.US,D,20170201,000000,35.1293,35.1293,34.9491,35.0965,15289.42613592,0
+QQQE.US,D,20170202,000000,35.0885,35.1623,34.9541,35.0915,23495.00255343,0
+QQQE.US,D,20170203,000000,35.1553,35.2469,35.1513,35.2469,36246.735431849,0
+QQQE.US,D,20170206,000000,35.2548,35.3325,35.21,35.2588,64823.149889894,0
+QQQE.US,D,20170207,000000,35.2947,35.435,35.2947,35.3783,27554.106687512,0
+QQQE.US,D,20170208,000000,35.3763,35.5088,35.2867,35.456,33847.626135381,0
+QQQE.US,D,20170209,000000,35.6162,35.7766,35.5496,35.6024,30705.385453654,0
+QQQE.US,D,20170210,000000,35.7477,35.7766,35.6162,35.7587,48938.214414165,0
+QQQE.US,D,20170213,000000,35.8344,35.9329,35.8025,35.924,30326.790139813,0
+QQQE.US,D,20170214,000000,35.9389,35.9629,35.7955,35.8712,20366.821114127,0
+QQQE.US,D,20170215,000000,35.9907,36.2367,35.9907,36.2247,16968.501373967,0
+QQQE.US,D,20170216,000000,36.3582,36.3582,36.0205,36.1211,21008.525107616,0
+QQQE.US,D,20170217,000000,36.1958,36.3302,36.0813,36.3302,32590.32817005,0
+QQQE.US,D,20170221,000000,36.5036,36.5334,36.392,36.5234,33479.073137556,0
+QQQE.US,D,20170222,000000,36.4776,36.5384,36.4538,36.5036,30721.453159282,0
+QQQE.US,D,20170223,000000,36.5324,36.5324,36.1679,36.2367,13032.917726894,0
+QQQE.US,D,20170224,000000,36.0325,36.4438,36.0325,36.405,19267.187510263,0
+QQQE.US,D,20170227,000000,36.4358,36.5135,36.3342,36.4936,15803.592715992,0
+QQQE.US,D,20170228,000000,36.4996,36.4996,36.3283,36.3342,15309.510767954,0
+QQQE.US,D,20170301,000000,36.7097,36.7923,36.5872,36.7585,31882.34489085,0
+QQQE.US,D,20170302,000000,36.8829,36.8829,36.5613,36.5842,27538.038981885,0
+QQQE.US,D,20170303,000000,36.4578,36.6798,36.4578,36.6798,11940.313744242,0
+QQQE.US,D,20170306,000000,36.6947,36.6947,36.4388,36.6011,19269.195973467,0
+QQQE.US,D,20170307,000000,36.6061,36.6061,36.3442,36.3442,16184.196493036,0
+QQQE.US,D,20170308,000000,36.5036,36.6061,36.4478,36.5354,26022.653494916,0
+QQQE.US,D,20170309,000000,36.388,36.5284,36.2347,36.4996,16164.111861002,0
+QQQE.US,D,20170310,000000,36.7047,36.7385,36.5135,36.6778,17082.98377656,0
+QQQE.US,D,20170313,000000,36.8531,36.8581,36.64,36.8561,16330.814306886,0
+QQQE.US,D,20170314,000000,36.6897,36.7585,36.5364,36.6997,10167.844967237,0
+QQQE.US,D,20170315,000000,36.9207,37.0253,36.6698,37.0253,10746.282369818,0
+QQQE.US,D,20170316,000000,37.1836,37.1836,36.8879,36.9237,14160.669815606,0
+QQQE.US,D,20170317,000000,37.1638,37.1638,36.9507,37.0681,11177.097726948,0
+QQQE.US,D,20170320,000000,36.9287,37.0153,36.8182,36.9029,11740.471655503,0
+QQQE.US,D,20170321,000000,37.1518,37.1518,36.2596,36.2596,50255.766275598,0
+QQQE.US,D,20170322,000000,36.2347,36.5274,36.2347,36.4806,21615.080995044,0
+QQQE.US,D,20170323,000000,36.5006,36.6668,36.4716,36.4776,13099.197012607,0
+QQQE.US,D,20170324,000000,36.637,36.8321,36.5981,36.7017,29289.418895254,0
+QQQE.US,D,20170327,000000,36.5504,36.7625,36.3223,36.7555,60766.054219016,0
+QQQE.US,D,20170328,000000,36.7216,36.9865,36.7067,36.9177,18111.316936704,0
+QQQE.US,D,20170329,000000,36.9128,37.0622,36.8839,37.0273,27244.803354188,0
+QQQE.US,D,20170330,000000,37.1,37.1767,37.0114,37.0622,95659.085451769,0
+QQQE.US,D,20170331,000000,37.1189,37.1189,36.9935,37.0423,42849.558213043,0
+QQQE.US,D,20170403,000000,36.9985,37.0522,36.6589,36.8799,203339.82740752,0
+QQQE.US,D,20170404,000000,36.7355,36.9128,36.7296,36.8849,14588.472477932,0
+QQQE.US,D,20170405,000000,36.8421,37.1289,36.7117,36.7355,13494.864263677,0
+QQQE.US,D,20170406,000000,36.7605,36.8501,36.7216,36.8501,8066.9924564759,0
+QQQE.US,D,20170407,000000,36.7266,36.8989,36.7266,36.8799,9625.5599023181,0
+QQQE.US,D,20170410,000000,36.9985,37.0492,36.8212,36.9537,44057.648829891,0
+QQQE.US,D,20170411,000000,36.8231,36.8321,36.4806,36.8321,12712.567845952,0
+QQQE.US,D,20170412,000000,36.8271,36.8271,36.5254,36.5802,18111.316936704,0
+QQQE.US,D,20170413,000000,36.414,36.7137,36.414,36.4498,14330.384956294,0
+QQQE.US,D,20170417,000000,36.4906,36.621,36.414,36.6081,7369.0514932927,0
+QQQE.US,D,20170418,000000,36.5304,36.5952,36.4238,36.5672,29493.2779104,0
+QQQE.US,D,20170419,000000,36.8271,36.8511,36.6818,36.6818,41790.093873247,0
+QQQE.US,D,20170420,000000,36.9207,37.0761,36.8271,37.0761,34995.462856127,0
+QQQE.US,D,20170421,000000,37.0273,37.0273,36.8749,36.9089,21399.171200678,0
+QQQE.US,D,20170424,000000,37.4137,37.4575,37.2892,37.3619,30276.578559728,0
+QQQE.US,D,20170425,000000,37.6297,37.6955,37.3808,37.6119,43916.05217405,0
+QQQE.US,D,20170426,000000,37.7164,37.7164,37.5481,37.58,22378.297012338,0
+QQQE.US,D,20170427,000000,37.7741,37.7811,37.6049,37.7553,30950.41796447,0
+QQQE.US,D,20170428,000000,37.8657,37.8657,37.5242,37.6049,19468.033830604,0
+QQQE.US,D,20170501,000000,37.8459,37.8538,37.5282,37.809,25840.887575008,0
+QQQE.US,D,20170502,000000,37.8379,37.8667,37.7593,37.8667,18370.408689943,0
+QQQE.US,D,20170503,000000,37.809,37.809,37.5481,37.6825,72775.659943776,0
+QQQE.US,D,20170504,000000,37.6149,37.7213,37.5849,37.7213,32931.766914629,0
+QQQE.US,D,20170505,000000,37.8558,37.8558,37.6706,37.8558,138219.42496352,0
+QQQE.US,D,20170508,000000,37.8847,37.9026,37.6447,37.7015,19597.579707224,0
+QQQE.US,D,20170509,000000,37.8459,37.9902,37.7891,37.9703,30614.0003779,0
+QQQE.US,D,20170510,000000,37.9225,38.0968,37.9225,38.0868,61411.77513891,0
+QQQE.US,D,20170511,000000,37.8459,38.1058,37.7015,37.9902,47658.823353595,0
+QQQE.US,D,20170512,000000,38.058,38.058,37.9026,37.9424,15489.268224659,0
+QQQE.US,D,20170515,000000,38.0281,38.1744,38.0022,38.1406,34668.083353973,0
+QQQE.US,D,20170516,000000,38.2123,38.4045,38.0968,38.2252,61492.113667047,0
+QQQE.US,D,20170517,000000,38.048,38.048,37.357,37.3858,34572.681351811,0
+QQQE.US,D,20170518,000000,37.4137,37.7891,37.357,37.6915,142980.48698719,0
+QQQE.US,D,20170519,000000,37.8747,38.0868,37.8747,37.9126,18158.515821984,0
+QQQE.US,D,20170522,000000,37.9325,38.3398,37.9325,38.3198,17944.614490822,0
+QQQE.US,D,20170523,000000,38.4722,38.4722,38.1546,38.2222,17533.883765725,0
+QQQE.US,D,20170524,000000,38.4224,38.4224,38.2222,38.4045,48793.605063519,0
+QQQE.US,D,20170525,000000,38.6375,38.7899,38.5111,38.7251,27768.008018674,0
+QQQE.US,D,20170526,000000,38.763,38.7948,38.6385,38.7231,470321.82834134,0
+QQQE.US,D,20170530,000000,38.6953,38.8606,38.6953,38.7899,18625.483516776,0
+QQQE.US,D,20170531,000000,38.98,38.98,38.5977,38.8626,13726.841763671,0
+QQQE.US,D,20170601,000000,38.999,39.1762,38.9243,39.1663,38182.893959931,0
+QQQE.US,D,20170602,000000,39.2828,39.4929,39.1912,39.465,14790.323029874,0
+QQQE.US,D,20170605,000000,39.5606,39.5606,39.3655,39.3953,19802.442953971,0
+QQQE.US,D,20170606,000000,39.3295,39.4341,39.1862,39.2151,25493.423440818,0
+QQQE.US,D,20170607,000000,39.3565,39.3615,39.1702,39.3385,20896.051168225,0
+QQQE.US,D,20170608,000000,39.4251,39.5029,39.1563,39.5029,82060.785333117,0
+QQQE.US,D,20170609,000000,39.6363,39.6363,38.3846,38.7152,92251.727627193,0
+QQQE.US,D,20170612,000000,38.4523,38.6365,38.3298,38.5589,24768.36822439,0
+QQQE.US,D,20170613,000000,38.8755,38.8785,38.6574,38.7998,21048.694371684,0
+QQQE.US,D,20170614,000000,38.9332,38.9382,38.4433,38.6375,25200.187813122,0
+QQQE.US,D,20170615,000000,38.3487,38.5489,38.1636,38.4224,22725.761146527,0
+QQQE.US,D,20170616,000000,38.4821,38.4821,38.2123,38.4045,11573.769209621,0
+QQQE.US,D,20170619,000000,38.753,38.975,38.6863,38.9662,27944.752780575,0
+QQQE.US,D,20170620,000000,39.0518,39.0518,38.5947,38.6077,33922.943505509,0
+QQQE.US,D,20170621,000000,38.8406,39.1105,38.7401,39.1006,18260.947445358,0
+QQQE.US,D,20170622,000000,39.2669,39.2768,39.002,39.1204,23219.843094565,0
+QQQE.US,D,20170623,000000,39.1404,39.2768,38.9671,39.2659,13475.783863246,0
+QQQE.US,D,20170626,000000,39.5357,39.5357,39.0716,39.0906,27737.881070623,0
+QQQE.US,D,20170627,000000,39.0716,39.0716,38.4155,38.4155,435705.96503065,0
+QQQE.US,D,20170628,000000,38.4643,39.0318,38.4643,39.0198,53048.534359933,0
+QQQE.US,D,20170629,000000,38.8406,38.9034,37.9136,38.292,96839.05758377,0
+QQQE.US,D,20170630,000000,38.5131,38.5131,38.2621,38.4065,18949.850324125,0
+QQQE.US,D,20170703,000000,38.4643,38.4931,38.039,38.0978,27364.306914791,0
+QQQE.US,D,20170705,000000,38.2621,38.4244,38.0092,38.3318,35907.305150473,0
+QQQE.US,D,20170706,000000,38.0788,38.1028,37.8578,37.9136,16996.619858814,0
+QQQE.US,D,20170707,000000,38.1366,38.4244,38.1326,38.3547,134661.43239869,0
+QQQE.US,D,20170710,000000,38.3766,38.4692,38.2232,38.4692,55971.852552488,0
+QQQE.US,D,20170711,000000,38.4244,38.6395,38.272,38.5131,21596.000594611,0
+QQQE.US,D,20170712,000000,38.9173,39.012,38.7451,38.993,67311.635798912,0
+QQQE.US,D,20170713,000000,39.0218,39.0906,38.9074,39.0508,22988.869826173,0
+QQQE.US,D,20170714,000000,39.2867,39.2867,39.1095,39.2669,28431.8051074,0
+QQQE.US,D,20170717,000000,39.2768,39.3127,39.1692,39.1932,39817.783007503,0
+QQQE.US,D,20170718,000000,39.1692,39.3605,39.0906,39.3605,44228.36820218,0
+QQQE.US,D,20170719,000000,39.6701,39.6791,39.5546,39.6462,32314.164479582,0
+QQQE.US,D,20170720,000000,39.71,39.7588,39.5357,39.7299,21841.033105427,0
+QQQE.US,D,20170721,000000,39.5735,39.71,39.5646,39.6801,20641.980572994,0
+QQQE.US,D,20170724,000000,39.8146,39.8146,39.6024,39.7189,34279.445724114,0
+QQQE.US,D,20170725,000000,39.69,39.7668,39.6114,39.6403,37383.525604975,0
+QQQE.US,D,20170726,000000,39.7299,39.7986,39.6801,39.7299,14552.32014027,0
+QQQE.US,D,20170727,000000,40.0097,40.0186,39.2887,39.6104,98285.151090221,0
+QQQE.US,D,20170728,000000,39.3694,39.6203,39.3694,39.6203,37213.810464288,0
+QQQE.US,D,20170731,000000,39.7598,39.7598,39.4261,39.5197,17977.754133678,0
+QQQE.US,D,20170801,000000,39.6403,39.7219,39.4291,39.4769,14723.039512559,0
+QQQE.US,D,20170802,000000,39.5835,39.5835,39.0318,39.2718,89462.976469265,0
+QQQE.US,D,20170803,000000,39.3137,39.3137,39.1204,39.1304,42553.309890541,0
+QQQE.US,D,20170804,000000,39.2131,39.2131,39.0218,39.0418,22977.823278554,0
+QQQE.US,D,20170807,000000,39.0906,39.3415,39.0906,39.3137,26880.26728277,0
+QQQE.US,D,20170808,000000,39.2479,39.4869,39.0716,39.0716,24762.342834779,0
+QQQE.US,D,20170809,000000,38.9462,39,38.5997,38.9462,20328.660313263,0
+QQQE.US,D,20170810,000000,38.7829,38.983,38.1068,38.1167,99527.385581527,0
+QQQE.US,D,20170811,000000,38.2232,38.3766,38.1068,38.3766,19035.21001027,0
+QQQE.US,D,20170814,000000,38.6195,38.8396,38.6195,38.7451,17948.631417228,0
+QQQE.US,D,20170815,000000,38.8406,38.8406,38.6415,38.7301,11550.671882782,0
+QQQE.US,D,20170816,000000,38.7251,38.9582,38.7251,38.8128,8487.7654975892,0
+QQQE.US,D,20170817,000000,38.8118,38.8118,38.059,38.059,23753.090075068,0
+QQQE.US,D,20170818,000000,38.0191,38.292,37.9813,37.9813,46915.691968335,0
+QQQE.US,D,20170821,000000,38.059,38.0788,37.8179,38.039,37592.40577813,0
+QQQE.US,D,20170822,000000,38.1466,38.6165,38.1466,38.5907,160911.04223559,0
+QQQE.US,D,20170823,000000,38.4343,38.5997,38.3288,38.4643,13301.047564549,0
+QQQE.US,D,20170824,000000,38.5707,38.6495,38.3019,38.4643,33191.86289947,0
+QQQE.US,D,20170825,000000,38.6973,38.6973,38.3766,38.4443,69358.259803182,0
+QQQE.US,D,20170828,000000,38.6295,38.6295,38.4155,38.4742,73100.026751126,0
+QQQE.US,D,20170829,000000,38.272,38.6425,38.272,38.6195,18085.20691506,0
+QQQE.US,D,20170830,000000,38.5907,39.1404,38.5907,39.1006,28465.948981858,0
+QQQE.US,D,20170831,000000,39.2479,39.5158,39.222,39.4869,27069.06282389,0
+QQQE.US,D,20170901,000000,39.6403,39.6502,39.4879,39.5935,31954.649566172,0
+QQQE.US,D,20170905,000000,39.3057,39.4779,38.9352,39.1503,27959.8162546,0
+QQQE.US,D,20170906,000000,39.2768,39.3793,39.1324,39.3763,68952.550236095,0
+QQQE.US,D,20170907,000000,39.4481,39.5069,39.3057,39.3793,18425.641428037,0
+QQQE.US,D,20170908,000000,39.4191,39.4191,39.1692,39.2479,31457.55492333,0
+QQQE.US,D,20170911,000000,39.4969,39.71,39.4969,39.6751,63196.294695136,0
+QQQE.US,D,20170912,000000,39.7299,39.8304,39.6492,39.7687,11115.839599245,0
+QQQE.US,D,20170913,000000,39.7956,39.9102,39.7846,39.8234,69542.034186294,0
+QQQE.US,D,20170914,000000,39.8314,39.8902,39.6801,39.7598,65529.124705891,0
+QQQE.US,D,20170915,000000,39.8414,39.8822,39.6303,39.8314,17618.239220268,0
+QQQE.US,D,20170918,000000,40.0575,40.0575,39.7776,39.9002,45543.91160041,0
+QQQE.US,D,20170919,000000,39.9002,39.9002,39.7199,39.8146,20659.052510223,0
+QQQE.US,D,20170920,000000,39.8234,39.8902,39.4859,39.69,22702.663819688,0
+QQQE.US,D,20170921,000000,39.7498,39.7498,39.4959,39.5835,18863.486406379,0
+QQQE.US,D,20170922,000000,39.5347,39.7199,39.467,39.71,27234.761038171,0
+QQQE.US,D,20170925,000000,39.6203,39.6303,39.237,39.4181,173057.22345818,0
+QQQE.US,D,20170926,000000,39.5935,39.6104,39.2957,39.4281,40414.296578914,0
+QQQE.US,D,20170927,000000,39.5735,39.8564,39.5337,39.7299,20004.293505913,0
+QQQE.US,D,20170928,000000,39.7,39.7,39.5935,39.6502,8087.0770885099,0
+QQQE.US,D,20170929,000000,39.7498,39.9998,39.7398,39.9998,28154.63718533,0
+QQQE.US,D,20171002,000000,39.9599,40.2019,39.8902,40.0575,216152.81841364,0
+QQQE.US,D,20171003,000000,40.0963,40.1839,40.0675,40.1839,114693.29123043,0
+QQQE.US,D,20171004,000000,40.2397,40.3861,40.2198,40.3463,32439.693429794,0
+QQQE.US,D,20171005,000000,40.3961,40.5972,40.3563,40.5972,14533.239739838,0
+QQQE.US,D,20171006,000000,40.5394,40.5813,40.4429,40.5195,48545.559857898,0
+QQQE.US,D,20171009,000000,40.6251,40.6251,40.2885,40.3263,85241.186815709,0
+QQQE.US,D,20171010,000000,40.3861,40.4429,40.2895,40.4429,16010.464425942,0
+QQQE.US,D,20171011,000000,40.3861,40.4239,40.3323,40.415,46041.006243253,0
+QQQE.US,D,20171012,000000,40.406,40.406,40.2685,40.2875,18122.363484322,0
+QQQE.US,D,20171013,000000,40.4329,40.5116,40.3741,40.4717,12257.65093038,0
+QQQE.US,D,20171016,000000,40.655,40.655,40.3961,40.4618,14290.215692226,0
+QQQE.US,D,20171017,000000,40.4917,40.5195,40.3941,40.5156,17998.842997313,0
+QQQE.US,D,20171018,000000,40.5584,40.5684,40.4329,40.4887,27386.400010027,0
+QQQE.US,D,20171019,000000,40.3861,40.4847,40.2198,40.4847,12132.121980167,0
+QQQE.US,D,20171020,000000,40.7426,40.7526,40.645,40.655,7983.6412335346,0
+QQQE.US,D,20171023,000000,40.8302,40.8302,40.4518,40.4518,8387.342337419,0
+QQQE.US,D,20171024,000000,40.4528,40.5584,40.4518,40.4598,7394.1572833352,0
+QQQE.US,D,20171025,000000,40.415,40.5195,39.9998,40.2685,18842.397542743,0
+QQQE.US,D,20171026,000000,40.2029,40.2785,40.1252,40.1929,49271.61930593,0
+QQQE.US,D,20171027,000000,40.1541,40.4249,39.9898,40.4249,15509.352856693,0
+QQQE.US,D,20171030,000000,40.4329,40.4329,40.2297,40.3363,9080.2621425937,0
+QQQE.US,D,20171031,000000,40.4249,40.5116,40.404,40.4668,103404.7237957,0
+QQQE.US,D,20171101,000000,40.5783,40.5872,40.2587,40.3164,40422.330431728,0
+QQQE.US,D,20171102,000000,40.2785,40.2785,40.0874,40.1541,11253.419328677,0
+QQQE.US,D,20171103,000000,40.3463,40.5006,40.2597,40.5006,44701.361286582,0
+QQQE.US,D,20171106,000000,40.5006,40.5972,40.4429,40.5773,25808.752163753,0
+QQQE.US,D,20171107,000000,40.5783,40.6052,40.4717,40.5684,15856.816990882,0
+QQQE.US,D,20171108,000000,40.5484,40.6808,40.5295,40.6788,16092.811417282,0
+QQQE.US,D,20171109,000000,40.3563,40.5554,40.1651,40.4249,13749.93909051,0
+QQQE.US,D,20171110,000000,40.3164,40.5972,40.3164,40.5195,19609.630486444,0
+QQQE.US,D,20171113,000000,40.406,40.645,40.406,40.645,12034.711514803,0
+QQQE.US,D,20171114,000000,40.5684,40.5684,40.3563,40.5275,12020.652272378,0
+QQQE.US,D,20171115,000000,40.4717,40.5295,40.1959,40.4518,9628.5725971232,0
+QQQE.US,D,20171116,000000,40.4917,41.1171,40.4917,41.0712,20211.165215863,0
+QQQE.US,D,20171117,000000,41.0613,41.2047,41.0613,41.1767,6589.7677703716,0
+QQQE.US,D,20171120,000000,41.3321,41.3321,41.0523,41.1191,17341.071298198,0
+QQQE.US,D,20171121,000000,41.2245,41.4197,41.2245,41.4197,11673.18813819,0
+QQQE.US,D,20171122,000000,41.4964,41.4964,41.4078,41.4676,7425.288462988,0
+QQQE.US,D,20171124,000000,41.5164,41.5164,41.353,41.4486,45815.05413287,0
+QQQE.US,D,20171127,000000,41.5064,41.5064,41.2445,41.2723,31486.677639779,0
+QQQE.US,D,20171128,000000,41.4386,41.574,41.2176,41.574,22204.564945243,0
+QQQE.US,D,20171129,000000,41.5462,41.5462,41.0483,41.1091,10175.878820051,0
+QQQE.US,D,20171130,000000,41.1668,41.4765,41.1668,41.4197,50196.516611098,0
+QQQE.US,D,20171201,000000,41.0801,41.3132,40.655,41.1867,42483.013678421,0
+QQQE.US,D,20171204,000000,41.4676,41.574,41.0323,41.0323,22295.950020998,0
+QQQE.US,D,20171205,000000,40.9159,41.352,40.9159,40.9657,9132.4821858822,0
+QQQE.US,D,20171206,000000,40.8004,40.9945,40.8004,40.9657,43921.073332058,0
+QQQE.US,D,20171207,000000,40.9657,41.2823,40.8959,41.1011,11389.99482651,0
+QQQE.US,D,20171208,000000,41.2535,41.5262,41.2535,41.4197,15656.974902143,0
+QQQE.US,D,20171211,000000,41.4486,41.574,41.4078,41.574,28245.018029483,0
+QQQE.US,D,20171212,000000,41.7175,41.7175,41.4964,41.574,7002.5069586713,0
+QQQE.US,D,20171213,000000,41.6208,41.7762,41.6208,41.7473,13475.783863246,0
+QQQE.US,D,20171214,000000,41.7274,41.8161,41.602,41.6508,16893.184003839,0
+QQQE.US,D,20171215,000000,41.6548,42.0541,41.6548,42.0083,37497.003775969,0
+QQQE.US,D,20171218,000000,42.4434,42.4434,42.2204,42.3648,34806.667315007,0
+QQQE.US,D,20171219,000000,42.2771,42.3548,42.2054,42.2482,29778.479685283,0
+QQQE.US,D,20171220,000000,42.4912,42.4912,42.1039,42.2204,16757.612737609,0
+QQQE.US,D,20171221,000000,42.4136,42.4136,42.1626,42.2204,14418.757337244,0
+QQQE.US,D,20171222,000000,42.306,42.306,41.9723,42.1138,11046.547618727,0
+QQQE.US,D,20171226,000000,42.067,42.067,41.9097,41.9983,14325.363798286,0
+QQQE.US,D,20171227,000000,42.1536,42.1536,41.9385,42.0471,12568.962726908,0
+QQQE.US,D,20171228,000000,42.2582,42.2582,41.8867,42.1138,13257.865605676,0
+QQQE.US,D,20171229,000000,42.1138,42.1138,41.8151,41.8151,14360.511904345,0
+QQQE.US,D,20180102,000000,42.067,42.53,41.9216,42.53,35734.577314981,0
+QQQE.US,D,20180103,000000,42.6774,42.9861,42.5201,42.9861,35623.107607191,0
+QQQE.US,D,20180104,000000,43.1902,43.1902,42.9363,43.006,36597.212260843,0
+QQQE.US,D,20180105,000000,43.2788,43.4362,43.1434,43.3526,31110.090789141,0
+QQQE.US,D,20180108,000000,43.4671,43.5855,43.3466,43.5855,81537.58066863,0
+QQQE.US,D,20180109,000000,43.6045,43.6443,43.4521,43.5657,14276.156449802,0
+QQQE.US,D,20180110,000000,43.2689,43.4173,43.1753,43.3974,13712.782521247,0
+QQQE.US,D,20180111,000000,43.3526,43.7121,43.3526,43.7121,26297.812953783,0
+QQQE.US,D,20180112,000000,43.8375,44.0696,43.8216,44.0208,37702.871254318,0
+QQQE.US,D,20180116,000000,44.2537,44.3961,43.7708,43.9132,33851.643061789,0
+QQQE.US,D,20180117,000000,44.185,44.4569,43.9908,44.3812,28883.709328166,0
+QQQE.US,D,20180118,000000,44.3911,44.4389,44.1651,44.4011,53577.76441403,0
+QQQE.US,D,20180119,000000,44.5245,44.5535,44.3473,44.5335,15126.740616444,0
+QQQE.US,D,20180122,000000,44.5733,44.892,44.5067,44.8781,35498.582888581,0
+QQQE.US,D,20180123,000000,45.0294,45.2017,44.9996,45.2017,17787.954360956,0
+QQQE.US,D,20180124,000000,45.2395,45.3551,44.7138,44.922,26058.805832578,0
+QQQE.US,D,20180125,000000,45.0772,45.3013,44.8422,44.881,27169.48598406,0
+QQQE.US,D,20180126,000000,45.0294,45.5025,45.0294,45.4557,34761.476892931,0
+QQQE.US,D,20180129,000000,45.5114,45.5114,45.1818,45.3749,23443.786741744,0
+QQQE.US,D,20180130,000000,45.0096,45.146,44.6879,44.893,37090.289977279,0
+QQQE.US,D,20180131,000000,45.0673,45.1041,44.7068,44.8632,39959.379663342,0
+QQQE.US,D,20180201,000000,44.5913,44.9308,44.4767,44.5635,10857.752077607,0
+QQQE.US,D,20180202,000000,44.3324,44.3334,43.7608,43.7708,34472.258191641,0
+QQQE.US,D,20180205,000000,43.5069,43.9042,42.1437,42.2771,270230.69016531,0
+QQQE.US,D,20180206,000000,41.5044,42.9463,40.8272,42.7411,71101.605863738,0
+QQQE.US,D,20180207,000000,42.8287,43.3416,42.5997,42.7581,22215.611492862,0
+QQQE.US,D,20180208,000000,42.5798,42.5798,40.8073,40.8073,30154.06230432,0
+QQQE.US,D,20180209,000000,41.3002,41.6288,39.9948,41.4656,40728.621070247,0
+QQQE.US,D,20180212,000000,41.6776,42.2482,41.5342,42.0043,30486.462964483,0
+QQQE.US,D,20180213,000000,41.7553,42.067,41.7035,42.0172,24229.095854276,0
+QQQE.US,D,20180214,000000,41.9295,42.8597,41.9027,42.8287,41362.291210921,0
+QQQE.US,D,20180215,000000,43.1116,43.4571,42.7789,43.4571,25745.485572846,0
+QQQE.US,D,20180216,000000,43.4969,43.7708,43.3078,43.4272,87661.384975812,0
+QQQE.US,D,20180220,000000,43.2988,43.7409,43.2988,43.2988,38206.995518371,0
+QQQE.US,D,20180221,000000,43.5069,43.9002,43.2092,43.2092,23191.724609717,0
+QQQE.US,D,20180222,000000,43.3526,43.5447,43.1116,43.1922,71889.927671074,0
+QQQE.US,D,20180223,000000,43.5258,43.942,43.254,43.8943,23320.266254735,0
+QQQE.US,D,20180226,000000,44.205,44.3812,44.0396,44.3812,27419.539652884,0
+QQQE.US,D,20180227,000000,44.3513,44.5245,43.8564,43.9032,19655.825140122,0
+QQQE.US,D,20180228,000000,44.0008,44.19,43.5707,43.6643,14340.427272311,0
+QQQE.US,D,20180301,000000,43.5457,43.6244,42.6216,42.9761,17922.521395584,0
+QQQE.US,D,20180302,000000,42.5898,43.4173,42.3946,43.4173,23568.311460355,0
+QQQE.US,D,20180305,000000,43.1902,43.952,43.1106,43.8654,18547.153451843,0
+QQQE.US,D,20180306,000000,44.1651,44.2637,43.8853,44.1562,9023.0209412966,0
+QQQE.US,D,20180307,000000,43.7608,44.3911,43.7608,44.3125,24128.672694105,0
+QQQE.US,D,20180308,000000,44.7168,44.7168,44.3911,44.6491,20851.86497775,0
+QQQE.US,D,20180309,000000,44.9896,45.4537,44.8612,45.4537,13102.209707412,0
+QQQE.US,D,20180312,000000,45.5911,45.7146,45.3551,45.6369,28727.0491983,0
+QQQE.US,D,20180313,000000,45.8032,45.8878,45.0195,45.0972,91284.652594754,0
+QQQE.US,D,20180314,000000,45.3849,45.3849,44.7944,45.0195,24691.042391059,0
+QQQE.US,D,20180315,000000,45.1539,45.1738,44.7755,44.9697,7339.9287768433,0
+QQQE.US,D,20180316,000000,45.1071,45.1738,44.9896,45.0165,9140.5160386958,0
+QQQE.US,D,20180319,000000,44.7367,44.7367,43.8096,44.1084,27328.154577129,0
+QQQE.US,D,20180320,000000,44.1372,44.2926,44.0666,44.1472,23351.397434387,0
+QQQE.US,D,20180321,000000,44.2796,44.4679,44.0784,44.0784,17355.130540622,0
+QQQE.US,D,20180322,000000,43.721,43.7509,43.0678,43.0678,28486.033613892,0
+QQQE.US,D,20180323,000000,43.014,43.1076,41.9675,41.9675,19731.14251025,0
+QQQE.US,D,20180326,000000,42.9154,43.226,42.2662,43.1982,38226.075918804,0
+QQQE.US,D,20180327,000000,43.5258,43.5258,41.9087,42.1447,37481.940301943,0
+QQQE.US,D,20180328,000000,42.1227,42.3876,41.8798,41.9873,20401.969220187,0
+QQQE.US,D,20180329,000000,42.1496,42.8227,41.9873,42.6177,15739.321893482,0
+QQQE.US,D,20180402,000000,42.3936,42.4056,41.0951,41.4735,120385.27594888,0
+QQQE.US,D,20180403,000000,41.6657,41.9335,41.3092,41.8798,160509.34959491,0
+QQQE.US,D,20180404,000000,41.1239,42.6854,41.1239,42.5788,27437.615821715,0
+QQQE.US,D,20180405,000000,42.8775,42.8775,42.4224,42.6127,29441.057867111,0
+QQQE.US,D,20180406,000000,42.1029,42.3239,41.3182,41.571,22170.421070785,0
+QQQE.US,D,20180409,000000,41.9087,42.4902,41.6558,41.8599,18150.481969171,0
+QQQE.US,D,20180410,000000,42.4126,42.6665,42.2572,42.6117,7644.2109521591,0
+QQQE.US,D,20180411,000000,42.3438,42.6665,42.2472,42.2572,37793.252098471,0
+QQQE.US,D,20180412,000000,42.6475,42.9055,42.5101,42.7839,64608.244327129,0
+QQQE.US,D,20180413,000000,42.9851,43.0528,42.308,42.4852,46917.700431539,0
+QQQE.US,D,20180416,000000,42.7779,43.014,42.7053,42.8377,49162.158061344,0
+QQQE.US,D,20180417,000000,43.3336,43.4929,43.1106,43.4571,20090.657423659,0
+QQQE.US,D,20180418,000000,43.5457,43.721,43.3854,43.6443,22459.639772076,0
+QQQE.US,D,20180419,000000,43.487,43.487,42.8656,42.9383,24604.678473312,0
+QQQE.US,D,20180420,000000,42.9253,42.9253,42.3348,42.4902,13680.647109992,0
+QQQE.US,D,20180423,000000,42.7133,42.8676,42.3638,42.4424,19457.991514587,0
+QQQE.US,D,20180424,000000,42.6565,42.6565,41.7374,41.9017,48235.252292973,0
+QQQE.US,D,20180425,000000,41.8031,41.9973,41.4646,41.8191,37515.079944799,0
+QQQE.US,D,20180426,000000,42.2004,42.5987,42.2004,42.5888,19160.738960483,0
+QQQE.US,D,20180427,000000,42.8775,42.8775,42.2831,42.5579,32620.455118101,0
+QQQE.US,D,20180430,000000,42.6565,42.7212,42.1327,42.2632,18186.634306832,0
+QQQE.US,D,20180501,000000,42.066,42.2811,41.9216,42.2761,17589.116503819,0
+QQQE.US,D,20180502,000000,42.4036,42.4036,41.9295,41.9295,78529.907021531,0
+QQQE.US,D,20180503,000000,41.823,41.9773,41.2684,41.832,34967.34437128,0
+QQQE.US,D,20180504,000000,41.6268,42.7581,41.6268,42.5091,10655.901525664,0
+QQQE.US,D,20180507,000000,42.7591,42.9154,42.7053,42.8367,27216.68486934,0
+QQQE.US,D,20180508,000000,42.8079,42.8965,42.5002,42.6565,24061.389176791,0
+QQQE.US,D,20180509,000000,42.6764,43.1564,42.6475,43.0916,25905.158397516,0
+QQQE.US,D,20180510,000000,43.248,43.5746,43.248,43.5358,29236.194620364,0
+QQQE.US,D,20180511,000000,43.5069,43.5069,43.238,43.4004,15675.051070974,0
+QQQE.US,D,20180514,000000,43.4969,43.8096,43.4671,43.5358,18736.953224564,0
+QQQE.US,D,20180515,000000,43.248,43.248,43.0229,43.1852,11992.533787531,0
+QQQE.US,D,20180516,000000,43.3236,43.6333,43.3157,43.5955,10465.097521341,0
+QQQE.US,D,20180517,000000,43.4412,43.6931,43.2718,43.4969,11968.43222909,0
+QQQE.US,D,20180518,000000,43.4173,43.4173,43.2132,43.3157,26474.557715682,0
+QQQE.US,D,20180521,000000,43.6045,43.6693,43.2798,43.3516,10440.995962901,0
+QQQE.US,D,20180522,000000,43.6045,43.6801,43.236,43.236,11877.047153335,0
+QQQE.US,D,20180523,000000,43.1006,43.4471,43.0996,43.4471,12037.724209608,0
+QQQE.US,D,20180524,000000,43.4173,43.5845,43.1255,43.5457,34787.586914575,0
+QQQE.US,D,20180525,000000,43.3784,43.7269,43.3784,43.5258,20279.45296478,0
+QQQE.US,D,20180529,000000,43.2978,43.4501,43.0847,43.3068,32312.156016378,0
+QQQE.US,D,20180530,000000,43.5756,43.7698,43.4272,43.6741,29283.393505644,0
+QQQE.US,D,20180531,000000,43.5855,43.5955,43.2928,43.3068,19473.054988612,0
+QQQE.US,D,20180601,000000,43.4272,43.9192,43.4272,43.8564,32118.33931725,0
+QQQE.US,D,20180604,000000,43.8943,44.2248,43.8943,44.175,23261.016590234,0
+QQQE.US,D,20180605,000000,44.3225,44.3713,44.1164,44.2687,26420.32920919,0
+QQQE.US,D,20180606,000000,44.3911,44.6261,44.2488,44.6013,28984.132488337,0
+QQQE.US,D,20180607,000000,44.6212,44.7586,44.205,44.4201,17837.161709439,0
+QQQE.US,D,20180608,000000,44.2388,44.5335,44.176,44.5335,10243.162337365,0
+QQQE.US,D,20180611,000000,44.3812,44.8034,44.3812,44.6879,20411.007304603,0
+QQQE.US,D,20180612,000000,44.659,45.0782,44.659,44.9358,12068.85538926,0
+QQQE.US,D,20180613,000000,45.0882,45.2893,44.8044,44.9906,17352.117845817,0
+QQQE.US,D,20180614,000000,45.2316,45.4337,45.1699,45.3561,15431.02279176,0
+QQQE.US,D,20180615,000000,45.3759,45.4347,45.0414,45.4347,18196.676622849,0
+QQQE.US,D,20180618,000000,45.1649,45.2505,44.9418,45.147,20788.598386842,0
+QQQE.US,D,20180619,000000,44.668,45.0006,44.5625,44.9288,31586.096568347,0
+QQQE.US,D,20180620,000000,45.0683,45.3183,45.0484,45.2705,9025.0294045,0
+QQQE.US,D,20180621,000000,45.3371,45.3769,44.7845,44.893,22212.598798057,0
+QQQE.US,D,20180622,000000,45.0304,45.0304,44.6999,44.8732,13371.343776668,0
+QQQE.US,D,20180625,000000,44.6202,44.6202,43.7031,43.9301,43345.648624283,0
+QQQE.US,D,20180626,000000,44.1252,44.1542,43.7977,43.9301,19284.259447492,0
+QQQE.US,D,20180627,000000,44.1711,44.1721,43.2828,43.2828,13688.680962806,0
+QQQE.US,D,20180628,000000,43.3296,43.6303,43.0409,43.6303,25490.410746013,0
+QQQE.US,D,20180629,000000,43.7877,44.0556,43.7259,43.8435,17861.26326788,0
+QQQE.US,D,20180702,000000,43.5218,43.9878,43.3216,43.9878,356068.39055244,0
+QQQE.US,D,20180703,000000,44.173,44.173,43.6653,43.7091,109122.81853579,0
+QQQE.US,D,20180705,000000,43.9779,44.2906,43.8027,44.193,162932.56044982,0
+QQQE.US,D,20180706,000000,44.2806,44.922,44.2806,44.8732,18982.989966981,0
+QQQE.US,D,20180709,000000,45.137,45.2705,44.9756,45.1977,25077.671557714,0
+QQQE.US,D,20180710,000000,45.4069,45.5234,45.1928,45.3671,22794.048895442,0
+QQQE.US,D,20180711,000000,45.2017,45.2017,44.914,45.0006,17447.519847979,0
+QQQE.US,D,20180712,000000,45.2017,45.7265,45.2017,45.7265,28372.555442899,0
+QQQE.US,D,20180713,000000,45.609,45.7762,45.609,45.6777,29672.031135503,0
+QQQE.US,D,20180716,000000,45.7664,45.7664,45.4666,45.5931,17093.026092577,0
+QQQE.US,D,20180717,000000,45.147,45.8729,45.147,45.854,27644.487531665,0
+QQQE.US,D,20180718,000000,45.7564,45.8828,45.7364,45.8729,27065.045897483,0
+QQQE.US,D,20180719,000000,45.4357,45.7752,45.4357,45.6866,6832.7918179836,0
+QQQE.US,D,20180720,000000,45.6389,45.7255,45.4955,45.4955,26452.464620444,0
+QQQE.US,D,20180723,000000,45.4755,45.6289,45.2804,45.6289,14394.655778803,0
+QQQE.US,D,20180724,000000,45.8928,46.0013,45.2903,45.3471,34171.992942731,0
+QQQE.US,D,20180725,000000,45.5234,45.9426,45.4795,45.9426,17566.01917698,0
+QQQE.US,D,20180726,000000,45.8928,46.0073,45.85,45.9127,80010.14440244,0
+QQQE.US,D,20180727,000000,46.087,46.087,45.1629,45.4119,20736.378343555,0
+QQQE.US,D,20180730,000000,45.2993,45.2993,44.7456,44.8532,43290.41588619,0
+QQQE.US,D,20180731,000000,44.9418,45.3471,44.9418,45.2207,26590.044349878,0
+QQQE.US,D,20180801,000000,45.2017,45.2207,44.893,44.9806,12761.775194435,0
+QQQE.US,D,20180802,000000,44.6481,45.4069,44.5325,45.3671,32086.203905995,0
+QQQE.US,D,20180803,000000,45.4955,45.5094,45.3093,45.4656,26720.594458099,0
+QQQE.US,D,20180806,000000,45.4267,45.7364,45.4139,45.7056,16246.458852342,0
+QQQE.US,D,20180807,000000,45.845,45.845,45.6817,45.838,13125.307034251,0
+QQQE.US,D,20180808,000000,45.7564,45.8182,45.6478,45.8012,38809.534479393,0
+QQQE.US,D,20180809,000000,45.7364,45.7962,45.6289,45.6289,18613.432737555,0
+QQQE.US,D,20180810,000000,45.1748,45.3769,45.127,45.2017,19541.342737529,0
+QQQE.US,D,20180813,000000,45.1748,45.4019,45.0274,45.1649,13113.256255031,0
+QQQE.US,D,20180814,000000,45.2306,45.3959,45.1748,45.2903,15679.06799738,0
+QQQE.US,D,20180815,000000,44.8552,44.8552,44.5823,44.6869,10638.829588436,0
+QQQE.US,D,20180816,000000,45.1928,45.1928,44.922,45.0106,23160.593430064,0
+QQQE.US,D,20180817,000000,45.0304,45.0842,44.6899,44.9608,30895.185226376,0
+QQQE.US,D,20180820,000000,45.0304,45.1748,44.8741,45.1748,24851.719447331,0
+QQQE.US,D,20180821,000000,45.1748,45.5722,45.1748,45.4457,17524.845681309,0
+QQQE.US,D,20180822,000000,45.3869,45.5732,45.1838,45.5732,40305.83956593,0
+QQQE.US,D,20180823,000000,45.609,45.609,45.2744,45.4099,12496.658051586,0
+QQQE.US,D,20180824,000000,45.4069,45.85,45.4069,45.85,8592.2055841663,0
+QQQE.US,D,20180827,000000,46.0203,46.2593,46.0203,46.2303,26976.673516533,0
+QQQE.US,D,20180828,000000,46.3987,46.3987,46.1059,46.2692,24674.974685431,0
+QQQE.US,D,20180829,000000,46.2991,46.5898,46.2563,46.5331,15044.393625104,0
+QQQE.US,D,20180830,000000,46.5232,46.5232,46.0093,46.1537,22324.068505846,0
+QQQE.US,D,20180831,000000,45.9326,46.2075,45.9326,46.1637,14246.029501751,0
+QQQE.US,D,20180904,000000,46.0581,46.0581,45.7634,45.9316,18528.07305141,0
+QQQE.US,D,20180905,000000,45.845,45.845,45.4277,45.609,13015.845789665,0
+QQQE.US,D,20180906,000000,45.601,45.601,45.0892,45.3193,14837.521915154,0
+QQQE.US,D,20180907,000000,44.9518,45.4267,44.9518,45.1828,29484.239825984,0
+QQQE.US,D,20180910,000000,45.2705,45.4347,45.2585,45.4267,12543.856936865,0
+QQQE.US,D,20180911,000000,45.137,45.4955,45.1201,45.4457,18354.340984316,0
+QQQE.US,D,20180912,000000,45.1928,45.4547,44.9816,45.3769,16061.68023763,0
+QQQE.US,D,20180913,000000,45.829,45.8729,45.6866,45.835,17058.88221812,0
+QQQE.US,D,20180914,000000,45.9326,45.9824,45.6966,45.841,10445.012889307,0
+QQQE.US,D,20180917,000000,45.6777,45.6777,45.2903,45.3531,47206.919132829,0
+QQQE.US,D,20180918,000000,45.4656,45.8828,45.3621,45.7762,18244.87973973,0
+QQQE.US,D,20180919,000000,45.6678,45.7714,45.6399,45.7364,6641.9878136601,0
+QQQE.US,D,20180920,000000,46.0113,46.2333,46.0113,46.2215,10412.877478053,0
+QQQE.US,D,20180921,000000,46.3987,46.3987,46.0989,46.1258,14974.097412985,0
+QQQE.US,D,20180924,000000,45.9426,46.0013,45.8112,45.8928,15315.536157564,0
+QQQE.US,D,20180925,000000,46.0302,46.0302,45.7762,45.854,13936.726168427,0
+QQQE.US,D,20180926,000000,45.6777,46.321,45.6777,45.7762,12015.63111437,0
+QQQE.US,D,20180927,000000,46.1159,46.2313,45.8739,46.1347,26768.79757498,0
+QQQE.US,D,20180928,000000,46.0302,46.1737,45.9147,46.0113,9432.7474347912,0
+QQQE.US,D,20181001,000000,46.32,46.4007,45.8729,45.9426,47555.38749862,0
+QQQE.US,D,20181002,000000,45.9028,46.1627,45.7952,45.8162,16544.715638048,0
+QQQE.US,D,20181003,000000,46.1059,46.1139,45.845,45.9625,30364.950940678,0
+QQQE.US,D,20181004,000000,45.854,45.854,44.8094,45.1171,12223.507055923,0
+QQQE.US,D,20181005,000000,44.9986,45.1937,44.1512,44.4629,143764.79186812,0
+QQQE.US,D,20181008,000000,44.3961,44.4529,43.8007,44.2298,55539.028732155,0
+QQQE.US,D,20181009,000000,44.1223,44.4499,44.0696,44.1124,20210.160984262,0
+QQQE.US,D,20181010,000000,43.9848,43.9848,42.6067,42.6744,33826.537271746,0
+QQQE.US,D,20181011,000000,42.4782,43.014,41.7583,42.1676,72895.163504378,0
+QQQE.US,D,20181012,000000,42.9751,43.0528,42.302,43.0528,17719.66661204,0
+QQQE.US,D,20181015,000000,42.7969,43.0628,42.5768,42.6455,14095.394761495,0
+QQQE.US,D,20181016,000000,43.0628,43.9848,43.0628,43.9848,21060.745150904,0
+QQQE.US,D,20181017,000000,44.0148,44.0516,43.4292,43.946,99991.340581514,0
+QQQE.US,D,20181018,000000,43.7439,43.7439,42.7123,43.005,21992.672077284,0
+QQQE.US,D,20181019,000000,43.3715,43.4292,42.6903,42.7869,11358.863646856,0
+QQQE.US,D,20181022,000000,42.8069,42.9443,42.4882,42.6834,14205.860237683,0
+QQQE.US,D,20181023,000000,42.0023,42.7521,41.6806,42.537,31929.54377613,0
+QQQE.US,D,20181024,000000,42.5171,42.536,40.6191,40.6191,18047.046114195,0
+QQQE.US,D,20181025,000000,41.1259,41.9425,41.0005,41.7583,33987.214328019,0
+QQQE.US,D,20181026,000000,40.4757,41.5203,40.3831,40.8252,51049.109240943,0
+QQQE.US,D,20181029,000000,41.6208,41.6876,39.9688,40.6878,192781.33634722,0
+QQQE.US,D,20181030,000000,40.5922,41.3908,40.5922,41.3908,85613.75673994,0
+QQQE.US,D,20181031,000000,41.9047,42.3707,41.828,42.0799,24935.070670272,0
+QQQE.US,D,20181101,000000,42.1487,43.0827,42.0799,43.0827,124665.31103535,0
+QQQE.US,D,20181102,000000,43.268,43.268,42.5679,42.7889,16259.513863164,0
+QQQE.US,D,20181105,000000,42.8367,42.8557,42.4623,42.7491,11217.266991017,0
+QQQE.US,D,20181106,000000,42.7203,43.2082,42.7203,43.0528,12223.507055923,0
+QQQE.US,D,20181107,000000,43.6761,44.1701,43.5517,44.1701,76644.964305136,0
+QQQE.US,D,20181108,000000,43.8395,44.0048,43.6263,43.7767,21371.05271583,0
+QQQE.US,D,20181109,000000,43.5278,43.5278,42.8666,43.228,17093.026092577,0
+QQQE.US,D,20181112,000000,43.1404,43.1404,42.1407,42.2074,14954.012780951,0
+QQQE.US,D,20181113,000000,42.4195,42.9015,42.2074,42.2562,35224.427661315,0
+QQQE.US,D,20181114,000000,42.7969,42.7969,41.9973,42.2074,7398.174209742,0
+QQQE.US,D,20181115,000000,42.061,43.014,41.9236,43.014,26335.973754647,0
+QQQE.US,D,20181116,000000,42.6356,43.009,42.4683,42.7969,9227.8841880439,0
+QQQE.US,D,20181119,000000,42.6645,42.6645,41.7583,41.7722,11416.104848153,0
+QQQE.US,D,20181120,000000,41.0194,41.583,40.8531,41.0683,102535.05922863,0
+QQQE.US,D,20181121,000000,41.351,41.7931,41.351,41.4576,14519.180497414,0
+QQQE.US,D,20181123,000000,41.1639,41.6706,41.1639,41.4984,4411.5894262789,0
+QQQE.US,D,20181126,000000,41.7882,42.2642,41.7882,42.1775,14101.420151106,0
+QQQE.US,D,20181127,000000,42.0311,42.4175,42.0311,42.2642,18773.105562226,0
+QQQE.US,D,20181128,000000,42.5669,43.4193,42.3806,43.4193,78456.598114606,0
+QQQE.US,D,20181129,000000,43.005,43.3794,42.8587,43.3256,50360.206362175,0
+QQQE.US,D,20181130,000000,43.1206,43.3794,43.1206,43.3615,23444.790973345,0
+QQQE.US,D,20181203,000000,44.1124,44.3523,43.7837,43.8982,39939.295031308,0
+QQQE.US,D,20181204,000000,43.8783,43.8783,42.4294,42.5569,18807.249436684,0
+QQQE.US,D,20181206,000000,41.6996,42.6346,41.602,42.5868,23465.879836982,0
+QQQE.US,D,20181207,000000,42.3219,42.7023,41.3012,41.3012,12321.921752889,0
+QQQE.US,D,20181210,000000,41.2624,41.6896,40.8252,41.601,222852.0474286,0
+QQQE.US,D,20181211,000000,42.0989,42.3707,41.5203,41.8101,15183.981817741,0
+QQQE.US,D,20181212,000000,42.4494,42.7203,42.1487,42.1487,10489.199079782,0
+QQQE.US,D,20181213,000000,42.3408,42.3408,41.8559,41.9425,13540.054685754,0
+QQQE.US,D,20181214,000000,41.5552,41.6508,41.1639,41.1747,24414.87870059,0
+QQQE.US,D,20181217,000000,41.0005,41.3082,40.1153,40.3273,20341.715324085,0
+QQQE.US,D,20181218,000000,40.7764,40.8362,40.0963,40.4429,60725.884954948,0
+QQQE.US,D,20181219,000000,40.3473,40.7954,39.2599,39.5835,52465.075799344,0
+QQQE.US,D,20181220,000000,39.2698,39.6373,38.753,38.8307,45337.039890459,0
+QQQE.US,D,20181221,000000,39.2698,39.4043,37.9454,38.0042,135651.60475797,0
+QQQE.US,D,20181224,000000,37.8578,38.0908,37.2066,37.2066,33796.410323695,0
+QQQE.US,D,20181226,000000,37.4097,39.2599,37.3032,39.2599,61204.90342896,0
+QQQE.US,D,20181227,000000,38.7022,39.5317,38.1466,39.5317,17189.432326341,0
+QQQE.US,D,20181228,000000,39.5905,39.921,39.232,39.4441,30938.367185249,0
+QQQE.US,D,20181231,000000,39.6781,39.8284,39.3395,39.5606,23739.030832645,0
+QQQE.US,D,20190102,000000,38.9173,39.9938,38.9173,39.8146,95429.11641498,0
+QQQE.US,D,20190103,000000,39.4143,39.5217,38.6733,38.6733,188124.71441012,0
+QQQE.US,D,20190104,000000,39.463,40.5514,39.3893,40.4976,192232.02166109,0
+QQQE.US,D,20190107,000000,40.41,41.2973,40.41,40.9069,147832.93408662,0
+QQQE.US,D,20190108,000000,41.3271,41.4247,40.8232,41.2674,31102.056936327,0
+QQQE.US,D,20190109,000000,41.598,41.9107,41.5602,41.7553,12754.745573223,0
+QQQE.US,D,20190110,000000,41.5014,42.0291,41.367,42.0291,154161.60164055,0
+QQQE.US,D,20190111,000000,41.8151,41.9993,41.5602,41.9465,73731.688428596,0
+QQQE.US,D,20190114,000000,41.5412,41.7832,41.4536,41.5512,23279.092759064,0
+QQQE.US,D,20190115,000000,41.608,42.1347,41.608,41.9903,32336.257574819,0
+QQQE.US,D,20190116,000000,42.0093,42.2522,42.0093,42.0291,27728.842986209,0
+QQQE.US,D,20190117,000000,41.9107,42.5062,41.9107,42.3756,15590.695616431,0
+QQQE.US,D,20190118,000000,42.8865,43.1614,42.6147,43.1016,26290.78333257,0
+QQQE.US,D,20190122,000000,42.6645,42.7203,42.0819,42.1954,155029.25774441,0
+QQQE.US,D,20190123,000000,42.311,42.6645,41.8439,42.1367,199068.83040548,0
+QQQE.US,D,20190124,000000,42.4086,42.8367,42.4086,42.7779,12935.507261529,0
+QQQE.US,D,20190125,000000,43.0339,43.6085,43.0339,43.5796,96925.421501517,0
+QQQE.US,D,20190128,000000,43.015,43.2152,42.7769,43.1504,23145.529956038,0
+QQQE.US,D,20190129,000000,43.3356,43.3356,42.7183,42.9383,56888.716004843,0
+QQQE.US,D,20190130,000000,43.26,43.8913,43.0737,43.8345,23349.388971184,0
+QQQE.US,D,20190131,000000,43.8913,44.3802,43.8624,44.3414,54422.323191061,0
+QQQE.US,D,20190201,000000,44.3503,44.6132,44.2428,44.5017,22463.656698483,0
+QQQE.US,D,20190204,000000,44.5753,44.8074,44.3802,44.7716,47470.027812475,0
+QQQE.US,D,20190205,000000,44.8074,45.1888,44.8074,45.0872,38624.75586468,0
+QQQE.US,D,20190206,000000,45.1231,45.2465,44.9648,45.1231,24758.325908373,0
+QQQE.US,D,20190207,000000,44.7775,44.884,44.2816,44.5127,44789.733667531,0
+QQQE.US,D,20190208,000000,44.2916,44.6759,44.1701,44.658,9373.4977702908,0
+QQQE.US,D,20190211,000000,44.9458,44.9458,44.671,44.7696,26650.29824598,0
+QQQE.US,D,20190212,000000,45.0633,45.5901,45.0633,45.4925,18789.173267853,0
+QQQE.US,D,20190213,000000,45.8241,45.8241,45.4437,45.5702,64911.522270844,0
+QQQE.US,D,20190214,000000,45.5602,45.7444,45.2057,45.6269,19862.696850073,0
+QQQE.US,D,20190215,000000,45.8918,45.9416,45.6956,45.9416,17591.124967022,0
+QQQE.US,D,20190219,000000,45.7146,46.0571,45.7146,45.8818,21678.347585951,0
+QQQE.US,D,20190220,000000,46.0412,46.1248,45.7444,45.9615,30043.596828133,0
+QQQE.US,D,20190221,000000,45.9615,45.9615,45.4895,45.6558,16321.77622247,0
+QQQE.US,D,20190222,000000,45.7444,45.9416,45.6926,45.8768,13444.652683592,0
+QQQE.US,D,20190225,000000,46.3299,46.4962,46.0949,46.1925,35727.547693769,0
+QQQE.US,D,20190226,000000,46.1248,46.1925,45.9565,46.083,29743.331579223,0
+QQQE.US,D,20190227,000000,45.852,45.9814,45.604,45.8818,15949.206298239,0
+QQQE.US,D,20190228,000000,45.9516,46.0183,45.7206,45.9068,11019.433365481,0
+QQQE.US,D,20190301,000000,46.2503,46.3101,45.9316,46.2603,33871.727693823,0
+QQQE.US,D,20190304,000000,46.5242,46.5242,45.5005,45.8988,60004.846664926,0
+QQQE.US,D,20190305,000000,46.1727,46.1727,45.825,45.9416,17434.464837156,0
+QQQE.US,D,20190306,000000,46.0292,46.0292,45.4885,45.5602,9598.4456490721,0
+QQQE.US,D,20190307,000000,45.4417,45.4417,44.887,44.9688,42314.302769335,0
+QQQE.US,D,20190308,000000,44.5843,44.88,44.4101,44.88,31674.468949297,0
+QQQE.US,D,20190311,000000,45.0832,45.7444,45.0832,45.7245,33823.52457694,0
+QQQE.US,D,20190312,000000,45.8818,45.9217,45.6468,45.83,51006.931513672,0
+QQQE.US,D,20190313,000000,46.2225,46.4285,45.9904,46.1925,31855.230637603,0
+QQQE.US,D,20190314,000000,46.1527,46.2225,45.9904,46.0721,7768.7356707702,0
+QQQE.US,D,20190315,000000,46.2801,46.6596,46.2801,46.4664,36384.315161282,0
+QQQE.US,D,20190318,000000,46.574,46.7691,46.2403,46.5152,27359.285756782,0
+QQQE.US,D,20190319,000000,46.7004,46.8975,46.4962,46.6118,193880.96995108,0
+QQQE.US,D,20190320,000000,46.6316,46.8468,46.2603,46.6118,28406.699317358,0
+QQQE.US,D,20190321,000000,46.3299,47.4412,46.3299,47.2849,68309.842011005,0
+QQQE.US,D,20190322,000000,47.0051,47.1634,46.2115,46.2702,32470.824609448,0
+QQQE.US,D,20190325,000000,46.1617,46.2085,45.8231,46.1617,32859.462239306,0
+QQQE.US,D,20190326,000000,46.6984,46.7482,46.2821,46.5052,17435.469068758,0
+QQQE.US,D,20190327,000000,46.3499,46.4295,45.9326,46.1328,35712.484219743,0
+QQQE.US,D,20190328,000000,46.2702,46.4883,46.1079,46.3419,9024.0251728983,0
+QQQE.US,D,20190329,000000,46.5948,46.8507,46.5938,46.7402,11532.595713951,0
+QQQE.US,D,20190401,000000,47.2371,47.5886,47.2351,47.5618,135417.61879477,0
+QQQE.US,D,20190402,000000,47.5518,47.6603,47.3845,47.6603,18025.957250559,0
+QQQE.US,D,20190403,000000,47.9321,48.2648,47.8725,47.9989,80268.231924078,0
+QQQE.US,D,20190404,000000,48.0577,48.0865,47.6255,47.8923,105589.931761,0
+QQQE.US,D,20190405,000000,48.196,48.3126,48.0875,48.2618,32459.778061828,0
+QQQE.US,D,20190408,000000,48.4012,48.4012,47.9819,48.3614,46740.95566964,0
+QQQE.US,D,20190409,000000,48.2448,48.2448,47.9262,48.0277,38084.479262965,0
+QQQE.US,D,20190410,000000,48.1164,48.3614,48.0497,48.2628,104422.01040822,0
+QQQE.US,D,20190411,000000,48.4012,48.4012,48.0775,48.1612,20392.931135772,0
+QQQE.US,D,20190412,000000,48.4112,48.5097,48.3236,48.4908,15344.658874014,0
+QQQE.US,D,20190415,000000,48.6362,48.6362,48.1861,48.4112,36341.133202409,0
+QQQE.US,D,20190416,000000,48.5376,48.7039,48.4112,48.5187,21741.614176858,0
+QQQE.US,D,20190417,000000,48.8105,48.8105,48.206,48.3714,27016.842780601,0
+QQQE.US,D,20190418,000000,48.431,48.441,47.972,48.2846,47290.27035577,0
+QQQE.US,D,20190422,000000,48.1363,48.2748,48.0865,48.2748,25317.68291052,0
+QQQE.US,D,20190423,000000,48.3812,48.9668,48.3812,48.8851,34023.366665679,0
+QQQE.US,D,20190424,000000,48.9379,49.0644,48.7905,48.92,21443.357391152,0
+QQQE.US,D,20190425,000000,48.7347,48.8204,48.2946,48.7905,17640.332315505,0
+QQQE.US,D,20190426,000000,48.7617,48.9001,48.3414,48.8503,19533.308884714,0
+QQQE.US,D,20190429,000000,48.8702,49.0256,48.7805,48.9479,15132.766006055,0
+QQQE.US,D,20190430,000000,48.8603,49.1838,48.6751,49.1838,12728.635551579,0
+QQQE.US,D,20190501,000000,49.2606,49.2606,48.6461,48.6461,13827.264923842,0
+QQQE.US,D,20190502,000000,48.5963,49.0156,48.428,48.7905,33457.984273921,0
+QQQE.US,D,20190503,000000,49.0355,49.4179,48.9568,49.4079,19058.307337109,0
+QQQE.US,D,20190506,000000,48.3614,49.0355,48.1164,48.9389,30850.999035901,0
+QQQE.US,D,20190507,000000,48.6461,48.6461,47.5418,47.8823,86574.806382769,0
+QQQE.US,D,20190508,000000,47.7967,48.0766,47.5816,47.8127,269557.85499218,0
+QQQE.US,D,20190509,000000,47.3546,47.7639,46.8687,47.7469,19360.581049222,0
+QQQE.US,D,20190510,000000,47.5618,47.9223,46.7004,47.6882,34238.272228444,0
+QQQE.US,D,20190513,000000,46.7203,46.7203,45.9406,46.1517,45592.114717292,0
+QQQE.US,D,20190514,000000,46.3997,47.0419,46.3997,46.8388,24999.341492781,0
+QQQE.US,D,20190515,000000,46.5052,47.4114,46.5052,47.2172,30993.599923343,0
+QQQE.US,D,20190516,000000,47.2849,47.8715,47.2849,47.6105,69135.320387605,0
+QQQE.US,D,20190517,000000,47.2271,47.7171,47.0349,47.0907,43822.658635092,0
+QQQE.US,D,20190520,000000,46.4863,46.5759,46.1647,46.2801,30016.482574887,0
+QQQE.US,D,20190521,000000,46.6506,47.0151,46.6466,46.8199,29113.678364956,0
+QQQE.US,D,20190522,000000,46.7104,46.7601,46.4962,46.5918,16156.078008189,0
+QQQE.US,D,20190523,000000,46.0939,46.0939,45.603,45.8808,53653.081784158,0
+QQQE.US,D,20190524,000000,46.085,46.2115,45.8032,45.8032,14215.9025537,0
+QQQE.US,D,20190528,000000,45.8808,46.1337,45.5243,45.5672,14175.733289632,0
+QQQE.US,D,20190529,000000,45.2843,45.3311,44.904,45.1091,116885.52881695,0
+QQQE.US,D,20190530,000000,45.1689,45.5283,45.147,45.2744,64726.743656131,0
+QQQE.US,D,20190531,000000,44.7845,45.0215,44.664,44.7456,151504.40482244,0
+QQQE.US,D,20190603,000000,44.7456,45.0016,44.19,44.3473,207607.81171475,0
+QQQE.US,D,20190604,000000,44.7745,45.7136,44.7745,45.6648,86255.460733428,0
+QQQE.US,D,20190605,000000,46.0939,46.0939,45.4765,45.9804,135925.75998524,0
+QQQE.US,D,20190606,000000,46.1039,46.3499,45.8908,46.2503,60440.683180064,0
+QQQE.US,D,20190607,000000,46.3997,47.0349,46.3997,46.8478,32716.861351865,0
+QQQE.US,D,20190610,000000,47.1694,47.6982,47.1694,47.3546,49824.950918468,0
+QQQE.US,D,20190611,000000,47.7768,47.8137,47.1595,47.3248,17502.752586073,0
+QQQE.US,D,20190612,000000,47.1495,47.257,47.0599,47.0807,12812.991006122,0
+QQQE.US,D,20190613,000000,47.3746,47.3746,47.2172,47.3048,37804.298646089,0
+QQQE.US,D,20190614,000000,47.1305,47.1305,46.9623,47.0251,11419.117542958,0
+QQQE.US,D,20190617,000000,47.1007,47.2819,47.0719,47.0719,48149.892606828,0
+QQQE.US,D,20190618,000000,47.5717,48.1502,47.5717,47.8355,31604.172737178,0
+QQQE.US,D,20190619,000000,47.9023,48.2458,47.8167,48.206,16746.56618999,0
+QQQE.US,D,20190620,000000,48.8603,48.9289,48.2946,48.6163,17491.706038453,0
+QQQE.US,D,20190621,000000,48.5575,48.6362,48.3246,48.4709,15327.586936784,0
+QQQE.US,D,20190624,000000,48.5376,48.5376,48.2648,48.2648,17057.877986518,0
+QQQE.US,D,20190625,000000,48.3514,48.3514,47.6563,47.6693,15082.55442597,0
+QQQE.US,D,20190626,000000,48.0178,48.2548,47.8813,47.9013,23513.078722262,0
+QQQE.US,D,20190627,000000,48.1453,48.3374,48.1453,48.3136,10245.170800569,0
+QQQE.US,D,20190628,000000,48.5386,48.5973,48.3614,48.5784,8439.5623807075,0
+QQQE.US,D,20190701,000000,49.6539,49.6937,49.0863,49.2924,159718.01509277,0
+QQQE.US,D,20190702,000000,49.2138,49.4398,49.1012,49.3123,45604.165496512,0
+QQQE.US,D,20190703,000000,49.5085,49.6738,49.4497,49.6738,14565.375151093,0
+QQQE.US,D,20190705,000000,49.4398,49.4985,49.0176,49.4985,37390.555226188,0
+QQQE.US,D,20190708,000000,49.1858,49.2476,48.9977,49.156,48754.440031053,0
+QQQE.US,D,20190709,000000,48.9011,49.394,48.9011,49.3412,26454.473083648,0
+QQQE.US,D,20190710,000000,49.6151,49.8968,49.4298,49.6439,20997.478559997,0
+QQQE.US,D,20190711,000000,49.7724,49.7724,49.4497,49.625,16623.045702981,0
+QQQE.US,D,20190712,000000,49.6837,49.9864,49.5951,49.9666,25726.405172413,0
+QQQE.US,D,20190715,000000,50.0164,50.0562,49.8311,50.0462,22413.445118398,0
+QQQE.US,D,20190716,000000,49.9864,50.0094,49.6837,49.7535,13290.001016931,0
+QQQE.US,D,20190717,000000,49.86,49.8879,49.6857,49.6857,7344.9499348518,0
+QQQE.US,D,20190718,000000,49.5623,49.9446,49.5433,49.9168,13573.19432861,0
+QQQE.US,D,20190719,000000,50.2026,50.2026,49.5543,49.5563,6852.8764500176,0
+QQQE.US,D,20190722,000000,49.6937,49.8839,49.6937,49.7823,16566.808733286,0
+QQQE.US,D,20190723,000000,50.0462,50.2533,49.8023,50.2414,20998.482791598,0
+QQQE.US,D,20190724,000000,50.2902,50.79,50.2902,50.7413,14583.451319923,0
+QQQE.US,D,20190725,000000,50.4774,50.4774,50.0264,50.0761,17797.996676973,0
+QQQE.US,D,20190726,000000,50.2713,50.4077,50.2713,50.3789,28976.098635523,0
+QQQE.US,D,20190729,000000,50.3987,50.4207,49.9327,50.2812,8584.1717313526,0
+QQQE.US,D,20190730,000000,49.9168,50.2085,49.9068,50.1647,13464.737315626,0
+QQQE.US,D,20190731,000000,50.1747,50.1747,49.2486,49.3502,21216.401049168,0
+QQQE.US,D,20190801,000000,49.4786,50.2314,48.7537,49.0474,39366.883018338,0
+QQQE.US,D,20190802,000000,48.6561,48.6561,48.0069,48.3036,19647.791287309,0
+QQQE.US,D,20190805,000000,47.3128,47.3128,46.1577,46.5112,161245.45135896,0
+QQQE.US,D,20190806,000000,46.8458,47.1763,46.54,47.0699,246740.7087699,0
+QQQE.US,D,20190807,000000,46.6376,47.4114,46.3359,47.3526,163937.79628312,0
+QQQE.US,D,20190808,000000,47.5707,48.456,47.5707,48.441,77733.55136138,0
+QQQE.US,D,20190809,000000,48.2548,48.2548,47.5608,47.9213,64341.118721077,0
+QQQE.US,D,20190812,000000,47.5996,47.6294,47.0699,47.26,47038.208223743,0
+QQQE.US,D,20190813,000000,47.2451,48.5715,47.1674,48.196,26756.746795761,0
+QQQE.US,D,20190814,000000,47.3426,47.501,46.7074,46.787,112799.31042963,0
+QQQE.US,D,20190815,000000,46.9633,46.9633,46.4624,46.7572,22255.78075693,0
+QQQE.US,D,20190816,000000,47.1963,47.6145,47.1963,47.5408,22101.129090268,0
+QQQE.US,D,20190819,000000,48.1363,48.3504,48.0875,48.2648,20024.378137947,0
+QQQE.US,D,20190820,000000,48.0327,48.2548,47.9799,47.9799,12836.088332961,0
+QQQE.US,D,20190821,000000,48.4012,48.4709,48.2548,48.3294,24193.947748216,0
+QQQE.US,D,20190822,000000,48.4808,48.5774,47.9252,48.2846,50730.767823203,0
+QQQE.US,D,20190823,000000,47.9889,48.2588,46.6676,46.787,43419.96176281,0
+QQQE.US,D,20190826,000000,47.3028,47.3536,47.0041,47.3426,25925.24302955,0
+QQQE.US,D,20190827,000000,47.6792,47.6792,47.1525,47.2929,11100.776125219,0
+QQQE.US,D,20190828,000000,46.9344,47.5458,46.8846,47.4712,14019.073159766,0
+QQQE.US,D,20190829,000000,48.0676,48.3614,47.9571,48.216,24207.002759038,0
+QQQE.US,D,20190830,000000,48.3514,48.4102,47.9451,48.1064,25952.357282797,0
+QQQE.US,D,20190903,000000,47.8157,47.97,47.4283,47.6294,49086.840691216,0
+QQQE.US,D,20190904,000000,48.0676,48.3136,48.0437,48.3136,13526.999674932,0
+QQQE.US,D,20190905,000000,48.8413,49.4129,48.8413,49.2038,59688.513710389,0
+QQQE.US,D,20190906,000000,49.39,49.5085,49.2237,49.3701,22082.048689836,0
+QQQE.US,D,20190909,000000,49.5753,49.5753,49.136,49.3123,65511.04853706,0
+QQQE.US,D,20190910,000000,49.0574,49.2526,48.8513,49.2526,63184.243915915,0
+QQQE.US,D,20190911,000000,49.3601,49.6847,49.2426,49.6539,8869.3735062361,0
+QQQE.US,D,20190912,000000,49.9068,50.1448,49.7435,49.7435,53036.483580712,0
+QQQE.US,D,20190913,000000,49.8023,49.9766,49.6837,49.7236,16931.344804704,0
+QQQE.US,D,20190916,000000,49.3123,49.5663,49.3123,49.4786,9200.769934798,0
+QQQE.US,D,20190917,000000,49.4099,49.6689,49.3412,49.6539,17548.947239751,0
+QQQE.US,D,20190918,000000,49.6051,49.6051,49.0176,49.5363,8876.4031274481,0
+QQQE.US,D,20190919,000000,49.625,49.7823,49.4398,49.4617,9020.0082464915,0
+QQQE.US,D,20190920,000000,49.5663,49.5753,48.9339,49.0474,39515.509295391,0
+QQQE.US,D,20190923,000000,49.0474,49.166,48.921,49.0415,55837.285517861,0
+QQQE.US,D,20190924,000000,49.2426,49.2426,48.212,48.3434,89761.233254971,0
+QQQE.US,D,20190925,000000,48.3404,48.9299,48.0059,48.8513,85890.92466201,0
+QQQE.US,D,20190926,000000,48.911,48.911,48.442,48.7437,16646.14302982,0
+QQQE.US,D,20190927,000000,48.7337,48.7717,47.7739,48.0258,27838.304230794,0
+QQQE.US,D,20190930,000000,48.1144,48.5575,48.1144,48.46,20334.685702874,0
+QQQE.US,D,20191001,000000,48.6263,48.8264,47.8993,47.9779,147446.30491996,0
+QQQE.US,D,20191002,000000,47.6763,47.6763,46.9931,47.2321,55224.704240822,0
+QQQE.US,D,20191003,000000,47.261,47.734,46.7014,47.734,45031.753483542,0
+QQQE.US,D,20191004,000000,47.8695,48.3504,47.8695,48.3314,17240.648138028,0
+QQQE.US,D,20191007,000000,48.214,48.435,48.0945,48.0945,11616.951168494,0
+QQQE.US,D,20191008,000000,47.7241,47.7709,47.2421,47.2421,17349.105151011,0
+QQQE.US,D,20191009,000000,47.6663,47.9481,47.5478,47.7639,30537.678776171,0
+QQQE.US,D,20191010,000000,47.734,48.2836,47.734,48.1742,19071.362347931,0
+QQQE.US,D,20191011,000000,48.7915,49.3502,48.7915,48.9877,57327.565214786,0
+QQQE.US,D,20191014,000000,48.9389,49.0774,48.9051,49.0236,23042.094101063,0
+QQQE.US,D,20191015,000000,49.1858,49.7445,49.1858,49.6639,37389.550994586,0
+QQQE.US,D,20191016,000000,49.4408,49.4697,49.3611,49.397,46661.621373105,0
+QQQE.US,D,20191017,000000,49.7545,49.7634,49.4896,49.5673,12208.443581897,0
+QQQE.US,D,20191018,000000,49.4697,49.5275,48.9389,49.156,13894.548441155,0
+QQQE.US,D,20191021,000000,49.3711,49.4995,49.2924,49.4896,17194.45348435,0
+QQQE.US,D,20191022,000000,49.6847,49.8033,49.2138,49.2138,24445.005648642,0
+QQQE.US,D,20191023,000000,49.0176,49.2336,48.9389,49.1162,15932.13436101,0
+QQQE.US,D,20191024,000000,49.5763,49.8132,49.5095,49.8132,9002.9363092626,0
+QQQE.US,D,20191025,000000,49.6549,50.1767,49.6549,50.1368,23602.455334813,0
+QQQE.US,D,20191028,000000,50.3021,50.567,50.3021,50.4705,14197.826384869,0
+QQQE.US,D,20191029,000000,50.5003,50.6148,50.4007,50.4605,24499.234155133,0
+QQQE.US,D,20191030,000000,50.5003,50.6138,50.2046,50.5859,33415.806546649,0
+QQQE.US,D,20191031,000000,50.6148,50.6148,50.107,50.3419,82611.104250849,0
+QQQE.US,D,20191101,000000,50.6148,50.9414,50.6148,50.9016,26741.683321735,0
+QQQE.US,D,20191104,000000,51.2431,51.4403,51.1466,51.2431,79427.690073453,0
+QQQE.US,D,20191105,000000,51.3716,51.4433,51.1267,51.2233,114616.96962871,0
+QQQE.US,D,20191106,000000,51.1466,51.1466,50.8916,51.0589,43310.500518224,0
+QQQE.US,D,20191107,000000,51.3815,51.4583,51.0241,51.0968,47229.012228067,0
+QQQE.US,D,20191108,000000,51.0769,51.3129,50.9016,51.3129,35716.501146149,0
+QQQE.US,D,20191111,000000,51.0769,51.2919,51.049,51.2919,17671.463495158,0
+QQQE.US,D,20191112,000000,51.2929,51.4782,51.1625,51.2731,18969.93495616,0
+QQQE.US,D,20191113,000000,51.0769,51.3229,51.0589,51.2431,40908.378526951,0
+QQQE.US,D,20191114,000000,51.1267,51.3517,50.9614,51.2043,10671.969231292,0
+QQQE.US,D,20191115,000000,51.6574,51.6574,51.3915,51.5479,24286.337055573,0
+QQQE.US,D,20191118,000000,51.5479,51.5837,51.3915,51.4941,14868.653094806,0
+QQQE.US,D,20191119,000000,51.7072,51.766,51.4214,51.6972,63359.984446213,0
+QQQE.US,D,20191120,000000,51.528,51.736,51.049,51.3129,28173.717585763,0
+QQQE.US,D,20191121,000000,51.2929,51.3149,51.0998,51.2143,17176.377315519,0
+QQQE.US,D,20191122,000000,51.3417,51.3517,51.049,51.3517,16826.904718126,0
+QQQE.US,D,20191125,000000,51.5976,52.0179,51.5976,52.0159,25539.618094497,0
+QQQE.US,D,20191126,000000,52.0189,52.0667,51.8436,52.0487,15237.206092631,0
+QQQE.US,D,20191127,000000,52.2349,52.4112,52.2011,52.4022,38492.197293255,0
+QQQE.US,D,20191129,000000,52.2738,52.3395,52.1453,52.1851,6499.3869262183,0
+QQQE.US,D,20191202,000000,52.2639,52.2639,51.4483,51.5778,50756.877844847,0
+QQQE.US,D,20191203,000000,50.9614,51.2332,50.822,51.2332,39873.015745596,0
+QQQE.US,D,20191204,000000,51.5578,51.6464,51.52,51.5479,15169.922575317,0
+QQQE.US,D,20191205,000000,51.6972,51.6972,51.3915,51.6176,41997.969814798,0
+QQQE.US,D,20191206,000000,52.0189,52.225,52.0189,52.1323,11541.633798366,0
+QQQE.US,D,20191209,000000,52.1155,52.2151,51.8805,51.8805,13005.803473648,0
+QQQE.US,D,20191210,000000,51.8805,52.0955,51.8356,51.8536,21810.906157376,0
+QQQE.US,D,20191211,000000,51.9791,52.225,51.9791,52.2051,16484.461741946,0
+QQQE.US,D,20191212,000000,52.1353,52.9479,52.1353,52.9011,36642.402682919,0
+QQQE.US,D,20191213,000000,52.8613,53.2068,52.7169,52.8663,12178.316633846,0
+QQQE.US,D,20191216,000000,53.2068,53.4797,53.1969,53.3432,60396.49698959,0
+QQQE.US,D,20191217,000000,53.412,53.422,53.2576,53.3532,17820.08977221,0
+QQQE.US,D,20191218,000000,53.4518,53.5494,53.3722,53.4886,12895.337997461,0
+QQQE.US,D,20191219,000000,53.5295,53.8003,53.4906,53.7745,12377.154490983,0
+QQQE.US,D,20191220,000000,54.0095,54.1468,54.0095,54.133,26097.970865043,0
+QQQE.US,D,20191223,000000,54.3052,54.5024,54.119,54.1468,31274.78477182,0
+QQQE.US,D,20191224,000000,54.2664,54.2664,54.105,54.2364,19251.119804636,0
+QQQE.US,D,20191226,000000,54.344,54.4237,54.1877,54.2594,15076.529036359,0
+QQQE.US,D,20191227,000000,54.4138,54.4138,54.1468,54.2266,16602.961070947,0
+QQQE.US,D,20191230,000000,54.1867,54.2664,53.6719,53.8223,25011.392272001,0
+QQQE.US,D,20191231,000000,53.7545,54.0294,53.7545,53.9696,19127.599317627,0
+QQQE.US,D,20200102,000000,54.4725,54.7762,54.3222,54.7762,147634.09622948,0
+QQQE.US,D,20200103,000000,53.9497,54.4436,53.7735,54.2764,191887.5702217,0
+QQQE.US,D,20200106,000000,53.8033,54.3152,53.8033,54.3152,26175.296698375,0
+QQQE.US,D,20200107,000000,54.4038,54.6159,54.2266,54.5501,35713.488451344,0
+QQQE.US,D,20200108,000000,54.4436,55.1298,54.4436,54.8758,42361.501654615,0
+QQQE.US,D,20200109,000000,55.2572,55.3567,55.063,55.2771,27216.68486934,0
+QQQE.US,D,20200110,000000,55.3866,55.4115,55.053,55.1496,16915.277099077,0
+QQQE.US,D,20200113,000000,55.3667,55.6425,55.2771,55.6227,34266.390713292,0
+QQQE.US,D,20200114,000000,55.6525,55.8576,55.4354,55.6525,24634.805421363,0
+QQQE.US,D,20200115,000000,55.6625,55.7879,55.3966,55.5429,20850.860746148,0
+QQQE.US,D,20200116,000000,55.8576,56.1136,55.77,56.1136,51322.260236606,0
+QQQE.US,D,20200117,000000,56.3217,56.3217,55.9542,56.1733,19656.829371724,0
+QQQE.US,D,20200121,000000,55.9542,56.1036,55.8288,55.9642,26498.659274123,0
+QQQE.US,D,20200122,000000,56.2629,56.5358,56.1036,56.1136,23896.695194111,0
+QQQE.US,D,20200123,000000,56.1136,56.3217,55.8526,56.2928,27974.879728626,0
+QQQE.US,D,20200124,000000,56.4959,56.5258,55.3538,55.6565,49064.747595979,0
+QQQE.US,D,20200127,000000,54.4625,54.8549,54.1568,54.5791,47645.768342773,0
+QQQE.US,D,20200128,000000,54.9544,55.4165,54.8857,55.287,30535.670312967,0
+QQQE.US,D,20200129,000000,55.4165,55.4165,54.8977,54.9355,90313.560635907,0
+QQQE.US,D,20200130,000000,54.4725,55.1298,54.364,55.1198,39452.242704483,0
+QQQE.US,D,20200131,000000,55.0342,55.0342,53.8771,54.0393,131781.296165,0
+QQQE.US,D,20200203,000000,54.2852,55.0212,54.2852,54.8758,110172.24055958,0
+QQQE.US,D,20200204,000000,55.8278,56.4561,55.7431,56.3117,45461.56460907,0
+QQQE.US,D,20200205,000000,56.9102,56.9351,56.2829,56.5268,32810.254890823,0
+QQQE.US,D,20200206,000000,56.7618,56.9012,56.5836,56.8216,26716.577531693,0
+QQQE.US,D,20200207,000000,56.4461,56.4581,56.1922,56.2629,49617.074976915,0
+QQQE.US,D,20200210,000000,55.8865,56.6921,55.8865,56.6921,54397.217401019,0
+QQQE.US,D,20200211,000000,57.0297,57.3354,56.9799,57.1461,68685.424630041,0
+QQQE.US,D,20200212,000000,57.4698,57.7944,57.4598,57.7874,69980.883396237,0
+QQQE.US,D,20200213,000000,57.3901,57.903,57.3573,57.7258,26434.388451614,0
+QQQE.US,D,20200214,000000,57.7845,57.9807,57.677,57.8243,26255.635226511,0
+QQQE.US,D,20200218,000000,57.648,57.9617,57.6092,57.8641,34105.713657019,0
+QQQE.US,D,20200219,000000,58.2376,58.62,58.2376,58.4846,34130.819447062,0
+QQQE.US,D,20200220,000000,58.3441,58.4626,57.2557,58.0105,71294.418331265,0
+QQQE.US,D,20200221,000000,57.7446,57.7446,56.8972,57.0904,30197.244263193,0
+QQQE.US,D,20200224,000000,55.073,55.6187,54.8399,55.0908,36589.178408029,0
+QQQE.US,D,20200225,000000,55.5231,55.7113,53.39,53.4598,89536.28537619,0
+QQQE.US,D,20200226,000000,53.7047,54.5024,53.2726,53.4398,61181.806102121,0
+QQQE.US,D,20200227,000000,52.2698,53.1252,51.3447,51.3447,114896.14601398,0
+QQQE.US,D,20200228,000000,49.3701,51.2362,49.1838,51.2362,141005.16342664,0
+QQQE.US,D,20200302,000000,51.3945,53.1063,50.8388,53.1063,60385.45044197,0
+QQQE.US,D,20200303,000000,53.2049,53.6609,51.2471,51.8287,250833.95677843,0
+QQQE.US,D,20200304,000000,52.448,53.8621,52.2389,53.7933,42789.304316941,0
+QQQE.US,D,20200305,000000,52.4182,53.3264,51.9143,52.3983,33897.837715467,0
+QQQE.US,D,20200306,000000,50.4415,51.5618,50.0582,51.3945,56163.660788414,0
+QQQE.US,D,20200309,000000,47.9341,49.6639,47.1863,47.7788,101958.63028925,0
+QQQE.US,D,20200310,000000,49.625,50.0084,47.6603,50.0084,53186.114089366,0
+QQQE.US,D,20200311,000000,48.9658,49.154,47.265,47.9929,66981.243601953,0
+QQQE.US,D,20200312,000000,45.3471,45.624,43.3436,43.6263,239884.81962508,0
+QQQE.US,D,20200313,000000,45.831,47.1674,43.5298,46.7751,574289.92606559,0
+QQQE.US,D,20200316,000000,42.4982,45.128,40.895,41.2893,193974.36349005,0
+QQQE.US,D,20200317,000000,42.2821,44.4748,41.583,43.9032,56859.593288393,0
+QQQE.US,D,20200318,000000,41.3789,42.7013,39.4511,41.0244,89678.886263631,0
+QQQE.US,D,20200319,000000,40.8651,43.0688,40.2119,41.9675,185329.93786259,0
+QQQE.US,D,20200320,000000,43.0588,43.5697,40.414,40.414,109817.74680418,0
+QQQE.US,D,20200323,000000,40.4538,41.2893,39.5427,40.4339,57733.274781875,0
+QQQE.US,D,20200324,000000,42.3358,44.1671,42.3358,44.0198,59187.40214114,0
+QQQE.US,D,20200325,000000,44.197,45.9715,43.482,44.1671,78663.469824557,0
+QQQE.US,D,20200326,000000,44.4837,46.6894,44.4837,46.551,116759.99986674,0
+QQQE.US,D,20200327,000000,45.0155,45.8042,44.7068,44.7357,75373.60709738,0
+QQQE.US,D,20200330,000000,45.135,46.3051,44.9608,46.2075,38478.138050831,0
+QQQE.US,D,20200331,000000,46.2165,46.6814,45.5104,45.8022,26572.972412648,0
+QQQE.US,D,20200401,000000,44.3653,44.8572,43.3226,43.6751,154425.7145518,0
+QQQE.US,D,20200402,000000,43.2022,44.6301,43.2022,44.4151,73494.689770595,0
+QQQE.US,D,20200403,000000,44.2468,44.5853,43.4272,43.7747,68970.626404925,0
+QQQE.US,D,20200406,000000,45.3879,47.2889,45.3371,47.1625,75567.423796509,0
+QQQE.US,D,20200407,000000,48.7288,48.7288,47.0061,47.0061,80458.0316968,0
+QQQE.US,D,20200408,000000,47.6653,48.5326,47.2779,48.4142,93023.981728903,0
+QQQE.US,D,20200409,000000,48.8672,49.2606,48.2718,48.6013,81479.335235731,0
+QQQE.US,D,20200413,000000,48.4241,48.7577,47.7749,48.5525,56953.991058954,0
+QQQE.US,D,20200414,000000,49.7246,50.5232,49.3004,50.4335,41488.824392736,0
+QQQE.US,D,20200415,000000,49.6449,49.9506,49.2804,49.6748,42593.479154609,0
+QQQE.US,D,20200416,000000,50.335,50.802,49.6449,50.5421,80349.574683815,0
+QQQE.US,D,20200417,000000,51.6664,51.6664,50.8628,51.527,56368.524035161,0
+QQQE.US,D,20200420,000000,50.818,51.7062,50.818,50.8568,91572.867064443,0
+QQQE.US,D,20200421,000000,50.2075,50.2882,48.7875,49.1032,103932.94961819,0
+QQQE.US,D,20200422,000000,50.1189,50.6397,49.8142,50.4137,27822.236525167,0
+QQQE.US,D,20200423,000000,50.6696,51.2163,50.1787,50.1787,45595.127412097,0
+QQQE.US,D,20200424,000000,50.4833,51.1665,50.089,51.0261,26870.224966753,0
+QQQE.US,D,20200427,000000,51.527,52.0299,51.4851,51.8725,49149.103050522,0
+QQQE.US,D,20200428,000000,52.4451,52.4451,51.2302,51.2302,36576.123397207,0
+QQQE.US,D,20200429,000000,52.2857,52.9061,52.0019,52.6512,34140.861763079,0
+QQQE.US,D,20200430,000000,52.455,52.455,51.5778,51.7749,151460.21863197,0
+QQQE.US,D,20200501,000000,50.7792,51.036,49.9696,50.2075,92138.249456201,0
+QQQE.US,D,20200504,000000,49.853,50.798,49.853,50.6994,70885.696069372,0
+QQQE.US,D,20200505,000000,51.2899,51.7908,51.1137,51.3786,33793.397628889,0
+QQQE.US,D,20200506,000000,51.7948,52.0249,51.4423,51.6564,28831.489284878,0
+QQQE.US,D,20200507,000000,52.3953,52.5824,52.1105,52.3355,36515.869501105,0
+QQQE.US,D,20200508,000000,52.8464,53.3014,52.6313,53.3014,84991.133146884,0
+QQQE.US,D,20200511,000000,52.8275,53.6948,52.8275,53.4976,52358.627249563,0
+QQQE.US,D,20200512,000000,53.7047,53.7227,52.2957,52.3057,59034.758937681,0
+QQQE.US,D,20200513,000000,52.3754,52.6114,50.8538,51.3487,119099.85949871,0
+QQQE.US,D,20200514,000000,50.8966,52.0029,50.2862,51.9701,43281.377801775,0
+QQQE.US,D,20200515,000000,51.4573,52.2061,51.2491,52.2061,28337.40733684,0
+QQQE.US,D,20200518,000000,53.0943,54.0493,53.0943,53.8621,48848.837801613,0
+QQQE.US,D,20200519,000000,53.9895,54.4247,53.6948,53.6948,56049.178385819,0
+QQQE.US,D,20200520,000000,54.355,54.9266,54.2823,54.6787,29437.040940704,0
+QQQE.US,D,20200521,000000,54.5601,54.7683,53.8073,54.129,40495.639338652,0
+QQQE.US,D,20200522,000000,54.0493,54.335,53.6948,54.335,16117.917207325,0
+QQQE.US,D,20200526,000000,55.3697,55.4493,54.7285,54.7782,158228.73962744,0
+QQQE.US,D,20200527,000000,55.1128,55.4493,53.8521,55.4275,74845.381274885,0
+QQQE.US,D,20200528,000000,55.4493,56.1584,55.3,55.3498,26193.372867205,0
+QQQE.US,D,20200529,000000,55.5171,56.4053,55.076,56.3565,50491.760701999,0
+QQQE.US,D,20200601,000000,56.0588,56.718,56.0588,56.5706,37046.103786804,0
+QQQE.US,D,20200602,000000,56.7778,57.0366,56.2977,57.0366,52252.178699783,0
+QQQE.US,D,20200603,000000,57.3383,57.9219,57.3383,57.7536,69588.228839972,0
+QQQE.US,D,20200604,000000,57.7636,57.9827,57.0745,57.416,50619.298115414,0
+QQQE.US,D,20200605,000000,58.3441,59.0571,58.1281,58.8091,77142.058947978,0
+QQQE.US,D,20200608,000000,59.0939,59.3778,58.6757,59.3398,46466.800442374,0
+QQQE.US,D,20200609,000000,59.1328,59.1527,58.6608,58.8967,36663.491546556,0
+QQQE.US,D,20200610,000000,59.1915,59.325,58.5622,59.0253,37460.851438307,0
+QQQE.US,D,20200611,000000,57.6062,57.8263,55.6754,55.7053,107133.43573282,0
+QQQE.US,D,20200612,000000,56.8774,57.2856,55.3199,56.4421,47185.830269194,0
+QQQE.US,D,20200615,000000,55.2303,57.1731,55.1825,57.1531,18085.20691506,0
+QQQE.US,D,20200616,000000,58.6807,58.7394,57.2219,58.1679,63852.057931047,0
+QQQE.US,D,20200617,000000,58.4924,58.6398,58.1281,58.2565,22544.99945822,0
+QQQE.US,D,20200618,000000,57.9418,58.4526,57.9418,58.4526,17634.306925895,0
+QQQE.US,D,20200619,000000,59.0441,59.1129,58.0295,58.5024,472142.50023522,0
+QQQE.US,D,20200622,000000,58.4626,58.7693,58.0493,58.7006,25150.980464638,0
+QQQE.US,D,20200623,000000,59.1925,59.4305,58.8869,58.8869,36341.133202409,0
+QQQE.US,D,20200624,000000,58.5324,58.6259,57.1422,57.4459,46088.205128533,0
+QQQE.US,D,20200625,000000,57.3364,58.0085,56.8444,57.9408,52257.199857791,0
+QQQE.US,D,20200626,000000,57.8422,58.1669,57.0436,57.0924,54454.458602316,0
+QQQE.US,D,20200629,000000,57.2099,57.664,56.6662,57.664,78506.809694691,0
+QQQE.US,D,20200630,000000,57.7726,58.9067,57.7726,58.7185,104379.83268096,0
+QQQE.US,D,20200701,000000,58.8371,59.1686,58.4626,58.9455,86256.464965029,0
+QQQE.US,D,20200702,000000,59.5191,59.8149,59.3568,59.4404,35452.388234902,0
+QQQE.US,D,20200706,000000,60.4263,60.7679,60.1894,60.5059,46647.562130681,0
+QQQE.US,D,20200707,000000,60.4263,60.8356,60.0061,60.0061,52339.546849131,0
+QQQE.US,D,20200708,000000,60.3865,60.4761,59.8747,60.4761,24115.617683283,0
+QQQE.US,D,20200709,000000,60.6135,60.8356,59.7949,60.6335,49364.008613286,0
+QQQE.US,D,20200710,000000,60.5837,60.9302,60.1206,60.9302,20071.577023227,0
+QQQE.US,D,20200713,000000,61.3145,61.6203,59.6665,59.6765,139805.10666261,0
+QQQE.US,D,20200714,000000,59.3608,60.3964,58.8181,60.3865,54343.993126129,0
+QQQE.US,D,20200715,000000,60.8206,61.0298,60.3078,61.0198,63590.957714605,0
+QQQE.US,D,20200716,000000,60.6733,60.6733,60.022,60.6533,43972.289143746,0
+QQQE.US,D,20200717,000000,60.9302,61.2448,60.4861,61.1462,70096.370030433,0
+QQQE.US,D,20200720,000000,61.2946,62.2127,60.9382,62.1132,82794.878633961,0
+QQQE.US,D,20200721,000000,62.4896,62.4896,61.5705,61.7398,29157.864555431,0
+QQQE.US,D,20200722,000000,62.0246,62.153,61.67,62.0434,45474.619619892,0
+QQQE.US,D,20200723,000000,62.1032,62.3303,60.7868,61.0476,62771.504727616,0
+QQQE.US,D,20200724,000000,60.4163,60.6931,60.0718,60.4064,62450.150615071,0
+QQQE.US,D,20200727,000000,60.6135,61.5406,60.4861,61.4221,65614.484392035,0
+QQQE.US,D,20200728,000000,61.4819,61.4819,60.7419,60.8405,21399.171200678,0
+QQQE.US,D,20200729,000000,61.2448,61.7198,61.1064,61.6103,34020.353970875,0
+QQQE.US,D,20200730,000000,60.98,61.8274,60.8814,61.7596,20818.725334893,0
+QQQE.US,D,20200731,000000,62.2127,62.2127,60.8804,61.8184,26691.47174165,0
+QQQE.US,D,20200803,000000,62.2515,62.5961,62.1341,62.5194,34268.399176495,0
+QQQE.US,D,20200804,000000,62.3999,62.9227,62.3999,62.9227,40274.708386277,0
+QQQE.US,D,20200805,000000,63.1597,63.1597,62.7444,62.9227,39819.791470706,0
+QQQE.US,D,20200806,000000,62.7544,63.0223,62.4507,63.0223,53552.658623987,0
+QQQE.US,D,20200807,000000,63.0621,63.0621,62.0146,62.5493,17696.569285201,0
+QQQE.US,D,20200810,000000,62.7644,62.7644,61.7398,62.4099,46974.941632836,0
+QQQE.US,D,20200811,000000,62.5194,62.5284,61.4719,61.5904,39806.736459884,0
+QQQE.US,D,20200812,000000,61.9558,62.8331,61.9558,62.6947,25109.806968969,0
+QQQE.US,D,20200813,000000,62.864,63.1009,62.5842,62.6748,45442.484208638,0
+QQQE.US,D,20200814,000000,62.636,62.8042,62.4597,62.616,32161.521276123,0
+QQQE.US,D,20200817,000000,63.0223,63.3848,62.9198,63.3848,28505.114014324,0
+QQQE.US,D,20200818,000000,63.5042,63.6338,63.1009,63.4346,29504.324458018,0
+QQQE.US,D,20200819,000000,63.3649,63.4346,62.8042,62.864,18925.748765684,0
+QQQE.US,D,20200820,000000,62.5493,63.2394,62.5493,63.1399,15698.148397813,0
+QQQE.US,D,20200821,000000,63.1497,63.2095,62.8839,63.1995,33420.827704658,0
+QQQE.US,D,20200824,000000,63.5938,63.7034,63.1797,63.5938,40654.307931721,0
+QQQE.US,D,20200825,000000,63.6935,64.1346,63.5978,64.1346,29124.724912575,0
+QQQE.US,D,20200826,000000,64.2342,64.8555,64.1346,64.7589,40889.298126519,0
+QQQE.US,D,20200827,000000,65.1722,65.1722,64.3238,64.6305,93499.987508109,0
+QQQE.US,D,20200828,000000,64.8456,65.2808,64.8456,65.2808,25430.156849911,0
+QQQE.US,D,20200831,000000,65.2808,65.6303,64.994,65.5197,45410.348797384,0
+QQQE.US,D,20200901,000000,65.8225,66.3383,65.6163,66.3383,52883.840377253,0
+QQQE.US,D,20200902,000000,66.9198,67.4417,66.3283,67.2933,378819.25748901,0
+QQQE.US,D,20200903,000000,66.6121,66.7456,63.9275,64.4832,99965.23055987,0
+QQQE.US,D,20200904,000000,64.3338,64.6903,62.0634,63.7333,95263.418200699,0
+QQQE.US,D,20200908,000000,62.0345,62.5732,61.3046,61.3932,69222.688536952,0
+QQQE.US,D,20200909,000000,62.2815,63.0024,61.6402,62.6798,40999.763602707,0
+QQQE.US,D,20200910,000000,63.0323,63.3748,61.442,61.7119,41498.866708753,0
+QQQE.US,D,20200911,000000,62.2028,62.2715,60.7221,61.4819,99173.896057728,0
+QQQE.US,D,20200914,000000,62.4199,62.9626,62.4049,62.8242,15935.147055814,0
+QQQE.US,D,20200915,000000,63.4744,63.7502,63.3021,63.5441,24033.270691944,0
+QQQE.US,D,20200916,000000,63.7931,63.9673,63.0323,63.0323,28878.688170158,0
+QQQE.US,D,20200917,000000,61.8184,62.4398,61.3743,62.2825,23250.974274217,0
+QQQE.US,D,20200918,000000,62.3701,62.5404,61.0218,61.68,16560.783343675,0
+QQQE.US,D,20200921,000000,60.7719,61.5097,60.3377,61.4221,22945.6878673,0
+QQQE.US,D,20200922,000000,61.6402,62.4308,61.2409,62.2625,14127.53017275,0
+QQQE.US,D,20200923,000000,62.3412,62.4687,60.9242,60.969,20107.729360888,0
+QQQE.US,D,20200924,000000,60.6025,61.67,60.3556,61.0388,14497.087402176,0
+QQQE.US,D,20200925,000000,61.1662,62.4408,60.8664,62.3711,34238.272228444,0
+QQQE.US,D,20200928,000000,63.0343,63.577,63.0044,63.5172,18110.312705103,0
+QQQE.US,D,20200929,000000,63.6865,63.7861,63.2414,63.3449,53299.592260358,0
+QQQE.US,D,20200930,000000,63.4874,64.2282,63.338,63.7064,20730.352953944,0
+QQQE.US,D,20201001,000000,64.3975,64.6245,64.0401,64.6245,37859.531384183,0
+QQQE.US,D,20201002,000000,63.1916,63.9703,62.9745,63.093,32900.635734976,0
+QQQE.US,D,20201005,000000,63.4674,64.3776,63.4674,64.3477,26949.559263287,0
+QQQE.US,D,20201006,000000,64.4274,64.8795,63.3977,63.5172,20311.588376034,0
+QQQE.US,D,20201007,000000,64.1784,64.8705,64.1784,64.7909,20904.085021038,0
+QQQE.US,D,20201008,000000,65.1672,65.3056,65.0487,65.3056,130152.43250705,0
+QQQE.US,D,20201009,000000,65.7697,66.2248,65.6313,66.1162,48580.707963958,0
+QQQE.US,D,20201012,000000,66.7874,67.8548,66.637,67.3699,47966.118223717,0
+QQQE.US,D,20201013,000000,67.6666,67.7464,67.1827,67.4397,44363.93946841,0
+QQQE.US,D,20201014,000000,67.7264,67.7264,66.7177,66.9546,13197.611709574,0
+QQQE.US,D,20201015,000000,65.8185,66.5703,65.7497,66.4617,16373.996265759,0
+QQQE.US,D,20201016,000000,66.9766,67.1439,66.5006,66.5305,23744.051990653,0
+QQQE.US,D,20201019,000000,66.867,66.9268,65.4052,65.5148,22906.522834833,0
+QQQE.US,D,20201020,000000,66.0864,66.2855,65.6512,65.6512,26721.598689701,0
+QQQE.US,D,20201021,000000,65.6611,65.8583,65.2658,65.4052,10982.276796218,0
+QQQE.US,D,20201022,000000,65.6611,65.7557,64.9591,65.6651,21740.609945257,0
+QQQE.US,D,20201023,000000,65.5725,65.8902,65.4142,65.8902,17991.813376101,0
+QQQE.US,D,20201026,000000,65.3156,65.5058,64.0987,64.7331,52575.541275531,0
+QQQE.US,D,20201027,000000,64.8795,65.0109,64.6454,64.7371,25754.523657261,0
+QQQE.US,D,20201028,000000,63.796,63.9603,62.6967,62.7026,44890.156827701,0
+QQQE.US,D,20201029,000000,63.0542,63.9703,62.6688,63.4774,80086.46600417,0
+QQQE.US,D,20201030,000000,62.8361,63.1707,61.8284,62.2725,54065.820972457,0
+QQQE.US,D,20201102,000000,62.9446,63.34,62.0942,62.7366,26317.897585817,0
+QQQE.US,D,20201103,000000,63.3479,64.3118,63.1717,63.9603,32912.686514197,0
+QQQE.US,D,20201104,000000,65.4749,66.8372,65.2858,66.3632,88912.657551532,0
+QQQE.US,D,20201105,000000,67.7264,67.9246,67.3351,67.7562,190941.5840529,0
+QQQE.US,D,20201106,000000,67.6378,68.1367,67.3301,67.9435,32567.230843211,0
+QQQE.US,D,20201109,000000,69.9689,69.9689,67.5093,67.5093,85673.006404441,0
+QQQE.US,D,20201110,000000,66.887,67.2713,66.0664,66.5703,39327.717985872,0
+QQQE.US,D,20201111,000000,67.1728,67.9046,67.1728,67.806,16619.028776574,0
+QQQE.US,D,20201112,000000,68.1605,68.1605,67.1827,67.4097,86228.346480182,0
+QQQE.US,D,20201113,000000,68.0819,68.6007,68.0022,68.5569,75378.628255388,0
+QQQE.US,D,20201116,000000,68.763,69.1992,68.7411,69.1793,66368.662324914,0
+QQQE.US,D,20201117,000000,68.9114,68.9313,68.4484,68.7342,24942.100291484,0
+QQQE.US,D,20201118,000000,68.6844,68.9293,68.0719,68.0719,30356.917087864,0
+QQQE.US,D,20201119,000000,68.1018,68.783,67.9046,68.763,33428.861557471,0
+QQQE.US,D,20201120,000000,69.0199,69.0597,68.537,68.5708,19696.998635792,0
+QQQE.US,D,20201123,000000,68.9911,69.1892,68.3836,68.9612,93117.375267861,0
+QQQE.US,D,20201124,000000,69.5338,69.724,68.9612,69.706,40935.492780197,0
+QQQE.US,D,20201125,000000,69.8504,69.9351,69.485,69.7618,35421.257055249,0
+QQQE.US,D,20201127,000000,70.1561,70.7197,70.1561,70.6132,23122.432629199,0
+QQQE.US,D,20201130,000000,70.7397,70.9468,70.0436,70.9269,96099.943124917,0
+QQQE.US,D,20201201,000000,71.7573,71.847,71.2804,71.5631,48637.949165255,0
+QQQE.US,D,20201202,000000,71.4905,71.7065,70.9567,71.6677,31739.744003408,0
+QQQE.US,D,20201203,000000,71.5104,72.2025,71.5104,71.8669,43683.070442456,0
+QQQE.US,D,20201204,000000,72.1626,72.6655,72.083,72.6655,67242.343818396,0
+QQQE.US,D,20201207,000000,72.8537,72.8736,72.548,72.7352,26939.51694727,0
+QQQE.US,D,20201208,000000,72.8537,73.0917,72.4863,73.0917,44807.809836363,0
+QQQE.US,D,20201209,000000,73.2969,73.2969,71.3919,71.7075,106889.40745361,0
+QQQE.US,D,20201210,000000,71.3919,71.9844,70.9986,71.8569,50167.393894648,0
+QQQE.US,D,20201211,000000,71.7075,71.7643,71.0334,71.6179,29689.103072732,0
+QQQE.US,D,20201214,000000,72.3299,72.8338,72.2532,72.3797,37375.491752162,0
+QQQE.US,D,20201215,000000,73.023,73.0917,72.6247,73.0917,33772.308765254,0
+QQQE.US,D,20201216,000000,73.3565,73.4243,73.0031,73.3367,22299.966947404,0
+QQQE.US,D,20201217,000000,73.8126,74.0297,73.5607,73.9999,45875.308028972,0
+QQQE.US,D,20201218,000000,74.4051,74.4051,73.6842,74.1273,31069.921525073,0
+QQQE.US,D,20201221,000000,73.3467,73.7628,72.553,73.6244,80254.172681654,0
+QQQE.US,D,20201222,000000,74.0009,74.0009,73.2191,73.714,42320.328158945,0
+QQQE.US,D,20201223,000000,73.8326,73.8485,73.5458,73.5458,23544.209901914,0
+QQQE.US,D,20201224,000000,73.3367,73.7042,73.3367,73.6354,12220.494361118,0
+QQQE.US,D,20201228,000000,74.3374,74.3374,73.5259,73.5557,45130.168180509,0
+QQQE.US,D,20201229,000000,73.9212,74.0307,73.3367,73.6444,33560.415897295,0
+QQQE.US,D,20201230,000000,74.0985,74.2169,73.956,74.0795,69530.987638675,0
+QQQE.US,D,20201231,000000,74.0009,74.3673,73.7918,74.3673,21639.182553484,0
+QQQE.US,D,20210104,000000,74.7228,74.7228,72.4763,73.3565,59215.520625987,0
+QQQE.US,D,20210105,000000,73.0907,74.0009,73.0907,74.0009,165886.00559043,0
+QQQE.US,D,20210106,000000,73.1694,74.5396,73.022,73.7022,63785.778645336,0
+QQQE.US,D,20210107,000000,74.2379,75.2964,74.2379,75.2964,26245.592910494,0
+QQQE.US,D,20210108,000000,75.9107,76.087,75.1968,76.087,46648.566362283,0
+QQQE.US,D,20210111,000000,75.5444,75.9974,75.3153,75.4646,41746.911914373,0
+QQQE.US,D,20210112,000000,75.7136,75.7136,74.9209,75.5951,41682.641091864,0
+QQQE.US,D,20210113,000000,75.7535,75.7535,75.3063,75.5842,39998.544695809,0
+QQQE.US,D,20210114,000000,75.9595,76.0532,75.5941,75.6738,98276.113005807,0
+QQQE.US,D,20210115,000000,75.5144,75.5742,74.5684,75.1779,26341.999144257,0
+QQQE.US,D,20210119,000000,75.9506,76.2564,75.5642,76.1597,37561.274598477,0
+QQQE.US,D,20210120,000000,77.027,77.1466,76.7223,77.057,127792.48824305,0
+QQQE.US,D,20210121,000000,77.4254,77.4254,76.6925,77.0868,122414.82801593,0
+QQQE.US,D,20210122,000000,76.8986,76.9683,76.5341,76.5889,19492.135389045,0
+QQQE.US,D,20210125,000000,77.0868,77.3955,75.9595,76.9882,59665.416383551,0
+QQQE.US,D,20210126,000000,77.2063,77.2063,76.5839,76.6138,54244.57419756,0
+QQQE.US,D,20210127,000000,75.7435,75.7913,74.0845,74.2687,54805.939662912,0
+QQQE.US,D,20210128,000000,74.7427,76.0701,74.7427,75.1968,59838.144219043,0
+QQQE.US,D,20210129,000000,74.8124,75.2685,73.744,74.203,29307.495064085,0
+QQQE.US,D,20210201,000000,74.6531,75.8311,74.5734,75.5941,79261.991859172,0
+QQQE.US,D,20210202,000000,76.3658,77.027,76.2662,76.9185,46426.631178306,0
+QQQE.US,D,20210203,000000,77.037,77.037,76.0571,76.0771,35242.503830147,0
+QQQE.US,D,20210204,000000,76.2962,77.1566,76.2962,77.1566,38811.542942597,0
+QQQE.US,D,20210205,000000,77.6903,77.8386,77.4841,77.7699,34448.156633199,0
+QQQE.US,D,20210208,000000,78.2469,78.4221,78.0328,78.3833,50087.055366512,0
+QQQE.US,D,20210209,000000,78.3833,78.6412,78.1971,78.5715,40633.219068085,0
+QQQE.US,D,20210210,000000,79.1551,79.2327,78.0378,78.681,62073.563764433,0
+QQQE.US,D,20210211,000000,79.2437,79.4827,78.923,79.4229,96888.264932254,0
+QQQE.US,D,20210212,000000,79.1949,80.0353,79.1162,80.0353,32908.66958779,0
+QQQE.US,D,20210216,000000,80.3928,80.4227,79.651,79.7296,37113.387304118,0
+QQQE.US,D,20210217,000000,79.2049,79.3283,78.4321,79.2537,32197.673613785,0
+QQQE.US,D,20210218,000000,78.5217,79.1551,77.9582,78.9579,31095.027315115,0
+QQQE.US,D,20210219,000000,79.3035,79.7884,79.0176,79.2437,27398.450789248,0
+QQQE.US,D,20210222,000000,78.4421,78.5317,77.3756,77.4254,30128.956514277,0
+QQQE.US,D,20210223,000000,76.5441,77.3467,75.0593,77.0968,75764.253190442,0
+QQQE.US,D,20210224,000000,76.5043,77.6405,75.7863,77.6215,78324.039543182,0
+QQQE.US,D,20210225,000000,77.1764,77.5041,74.6332,74.8622,54446.424749503,0
+QQQE.US,D,20210226,000000,75.3352,75.9695,74.1781,75.3452,59376.197682259,0
+QQQE.US,D,20210301,000000,76.4445,77.1754,76.1368,77.0968,31159.298137624,0
+QQQE.US,D,20210302,000000,77.1864,77.1864,75.9895,75.9895,18854.448321964,0
+QQQE.US,D,20210303,000000,75.7236,75.7713,73.7758,73.8525,124793.85268036,0
+QQQE.US,D,20210304,000000,73.5159,73.9809,71.2306,72.061,137287.49803714,0
+QQQE.US,D,20210305,000000,72.9224,73.5946,70.6869,73.5059,77098.876989105,0
+QQQE.US,D,20210308,000000,73.2092,73.744,71.7345,71.7843,34184.043721952,0
+QQQE.US,D,20210309,000000,73.2969,74.6282,73.2969,74.2379,47267.173028931,0
+QQQE.US,D,20210310,000000,75.385,75.385,74.0307,74.0307,58534.651600033,0
+QQQE.US,D,20210311,000000,75.2267,76.097,75.0992,75.7713,53360.850388062,0
+QQQE.US,D,20210312,000000,74.663,75.2765,74.3573,75.2665,88089.187638136,0
+QQQE.US,D,20210315,000000,75.2366,76.3062,75.1958,76.3062,36646.419609326,0
+QQQE.US,D,20210316,000000,76.8886,77.286,76.346,76.5341,41282.956914387,0
+QQQE.US,D,20210317,000000,76.0382,77.0171,75.4548,76.6527,45375.200691324,0
+QQQE.US,D,20210318,000000,75.5842,75.7913,74.5057,74.5634,37065.184187237,0
+QQQE.US,D,20210319,000000,74.6132,75.2964,74.0985,75.0593,27627.415594436,0
+QQQE.US,D,20210322,000000,75.4148,76.4854,75.4148,76.1896,51973.00231451,0
+QQQE.US,D,20210323,000000,76.4047,76.4047,75.3054,75.3462,21130.037131421,0
+QQQE.US,D,20210324,000000,75.6728,75.6728,74.1761,74.1761,57097.596177997,0
+QQQE.US,D,20210325,000000,73.6016,74.434,73.1853,74.2359,57208.061654184,0
+QQQE.US,D,20210326,000000,74.3155,75.8709,74.1761,75.8709,39260.434468558,0
+QQQE.US,D,20210329,000000,75.5832,75.8092,74.9549,75.5134,40161.230215285,0
+QQQE.US,D,20210330,000000,75.2556,75.3242,74.656,75.1669,32360.359133261,0
+QQQE.US,D,20210331,000000,75.404,76.5391,75.404,76.1866,29562.569890917,0
+QQQE.US,D,20210401,000000,77.038,77.6574,77.038,77.5747,114683.24891442,0
+QQQE.US,D,20210405,000000,78.229,78.6044,77.977,78.5327,58970.488115172,0
+QQQE.US,D,20210406,000000,78.5147,79.0156,78.2579,78.5147,46202.687531127,0
+QQQE.US,D,20210407,000000,78.6044,78.6044,77.9054,78.1134,35967.559046575,0
+QQQE.US,D,20210408,000000,78.7528,78.916,78.5447,78.8722,46563.206676138,0
+QQQE.US,D,20210409,000000,78.5147,79.0007,78.4551,79.0007,60679.69030127,0
+QQQE.US,D,20210412,000000,78.8524,78.8912,78.6143,78.8622,18773.105562226,0
+QQQE.US,D,20210413,000000,79.1591,79.4866,78.9808,79.4667,32136.41548608,0
+QQQE.US,D,20210414,000000,79.4966,79.7436,78.8164,78.8812,57351.666773228,0
+QQQE.US,D,20210415,000000,79.5454,80.0801,79.4966,80.0603,74672.653439392,0
+QQQE.US,D,20210416,000000,80.348,80.348,79.8531,80.0503,49560.83800722,0
+QQQE.US,D,20210419,000000,79.7436,79.9019,78.7528,79.0993,32846.407228484,0
+QQQE.US,D,20210420,000000,79.0206,79.1093,78.2389,78.6044,68252.600809708,0
+QQQE.US,D,20210421,000000,78.4151,79.655,78.4151,79.6151,44333.812520359,0
+QQQE.US,D,20210422,000000,79.5255,79.9417,78.7826,78.9808,98335.362670306,0
+QQQE.US,D,20210423,000000,79.2277,80.1987,79.2277,79.9915,20415.02423101,0
+QQQE.US,D,20210426,000000,80.1289,80.4476,79.7834,80.4078,53827.818082853,0
+QQQE.US,D,20210427,000000,80.566,80.566,79.8919,80.1199,45474.619619892,0
+QQQE.US,D,20210428,000000,80.1588,80.1588,79.5952,79.7436,38584.586600612,0
+QQQE.US,D,20210429,000000,80.2783,80.2783,79.0993,79.8262,89789.351739818,0
+QQQE.US,D,20210430,000000,79.169,79.5752,78.8026,78.941,106264.77539735,0
+QQQE.US,D,20210503,000000,79.3273,79.3473,78.694,78.7239,30565.797261018,0
+QQQE.US,D,20210504,000000,78.4053,78.4053,76.7781,77.5459,115266.70747501,0
+QQQE.US,D,20210505,000000,77.9202,77.9202,76.9792,77.1674,41951.77516112,0
+QQQE.US,D,20210506,000000,76.9792,77.5061,76.4844,77.4363,268376.87862857,0
+QQQE.US,D,20210507,000000,77.9004,78.8125,77.9004,78.2489,22206.573408446,0
+QQQE.US,D,20210510,000000,78.1592,78.1592,76.5341,76.574,92747.818038435,0
+QQQE.US,D,20210511,000000,75.3143,76.8508,75.0385,76.5939,231869.04298028,0
+QQQE.US,D,20210512,000000,75.623,75.9009,74.6212,74.8104,68118.033775079,0
+QQQE.US,D,20210513,000000,75.374,75.8201,74.7009,75.2954,60309.128840241,0
+QQQE.US,D,20210514,000000,75.9506,76.9852,75.7176,76.7731,47639.742953164,0
+QQQE.US,D,20210517,000000,76.4146,76.4146,75.6429,76.1966,17672.46772676,0
+QQQE.US,D,20210518,000000,76.4346,76.8607,75.9307,75.9895,31949.628408164,0
+QQQE.US,D,20210519,000000,74.8104,76.2962,74.7407,76.2364,97499.841977691,0
+QQQE.US,D,20210520,000000,76.6735,78,76.6237,77.8605,63164.159283881,0
+QQQE.US,D,20210521,000000,78.3465,78.3465,77.4761,77.5159,80682.979575581,0
+QQQE.US,D,20210524,000000,78.1493,78.6343,78.1493,78.4151,22910.53976124,0
+QQQE.US,D,20210525,000000,78.7528,78.8812,78.2977,78.3575,31271.772077015,0
+QQQE.US,D,20210526,000000,78.5247,78.8125,78.4849,78.6343,105221.37876318,0
+QQQE.US,D,20210527,000000,78.6343,78.7736,78.2091,78.5048,112814.37390366,0
+QQQE.US,D,20210528,000000,78.8524,79.2277,78.8125,78.8224,65287.104889881,0
+QQQE.US,D,20210601,000000,79.2477,79.3373,78.5645,78.5944,36296.947011934,0
+QQQE.US,D,20210602,000000,78.694,78.911,78.5247,78.684,34858.887358296,0
+QQQE.US,D,20210603,000000,77.9601,78.2439,77.4761,77.9502,44660.187790912,0
+QQQE.US,D,20210604,000000,78.4151,79.3173,78.4151,79.2577,59293.850690921,0
+QQQE.US,D,20210607,000000,79.1889,79.5852,78.911,79.4966,69998.959565069,0
+QQQE.US,D,20210608,000000,79.7634,79.9616,78.9509,79.4568,32488.900778278,0
+QQQE.US,D,20210609,000000,79.8033,79.9019,79.397,79.4269,22108.15871148,0
+QQQE.US,D,20210610,000000,79.4269,80.3281,79.4269,80.2883,27982.913581439,0
+QQQE.US,D,20210611,000000,80.2683,80.4974,80.0711,80.4376,21009.529339217,0
+QQQE.US,D,20210614,000000,80.4476,80.7931,80.1199,80.7921,48269.39616743,0
+QQQE.US,D,20210615,000000,80.7931,80.7931,80.1389,80.2385,16504.54637398,0
+QQQE.US,D,20210616,000000,80.348,80.5074,79.2079,79.8122,21767.724198502,0
+QQQE.US,D,20210617,000000,79.645,80.8081,79.645,80.586,19569.461222376,0
+QQQE.US,D,20210618,000000,80.2584,80.348,79.7336,79.862,33755.236828025,0
+QQQE.US,D,20210621,000000,79.9118,80.4774,79.645,80.4127,17858.250573075,0
+QQQE.US,D,20210622,000000,80.4874,81.0271,80.4078,81.0023,12392.217965008,0
+QQQE.US,D,20210623,000000,81.0719,81.1217,80.8579,80.8827,27295.014934273,0
+QQQE.US,D,20210624,000000,81.3598,81.7949,81.291,81.6365,119857.05012639,0
+QQQE.US,D,20210625,000000,81.9751,81.995,81.8059,81.9651,35995.677531423,0
+QQQE.US,D,20210628,000000,82.3615,82.6781,82.3316,82.6781,35646.20493403,0
+QQQE.US,D,20210629,000000,82.6283,83.0256,82.6283,83.0157,38625.760096282,0
+QQQE.US,D,20210630,000000,82.8962,82.956,82.7429,82.8962,14492.066244168,0
+QQQE.US,D,20210701,000000,82.7479,82.9062,82.3764,82.6283,23441.77827854,0
+QQQE.US,D,20210702,000000,83.0256,83.1452,82.8564,83.1152,19480.084609824,0
+QQQE.US,D,20210706,000000,83.2049,83.2049,82.1534,82.8165,56332.3716975,0
+QQQE.US,D,20210707,000000,83.1352,83.1382,82.471,82.6931,17735.734317667,0
+QQQE.US,D,20210708,000000,81.8655,82.1324,81.301,81.9502,26388.193797936,0
+QQQE.US,D,20210709,000000,81.995,82.8265,81.8685,82.7777,31687.52396012,0
+QQQE.US,D,20210712,000000,83.1352,83.1352,82.6483,82.8763,33679.919457897,0
+QQQE.US,D,20210713,000000,82.8763,83.2557,82.6731,82.6881,16087.790259273,0
+QQQE.US,D,20210714,000000,83.0256,83.175,82.5297,82.5795,18104.287315492,0
+QQQE.US,D,20210715,000000,82.5397,82.5995,81.7759,82.2022,22030.832878148,0
+QQQE.US,D,20210716,000000,82.5099,82.5099,81.7491,81.7561,34483.304739259,0
+QQQE.US,D,20210719,000000,81.0819,81.3956,80.814,81.1914,40463.503927397,0
+QQQE.US,D,20210720,000000,81.5081,82.6483,81.3298,82.3416,17563.006482175,0
+QQQE.US,D,20210721,000000,82.3814,83.1054,82.3814,83.0655,42812.40164378,0
+QQQE.US,D,20210722,000000,82.9659,83.3334,82.936,83.3234,21429.298148729,0
+QQQE.US,D,20210723,000000,83.5903,84.1469,83.3135,84.0573,53284.528786333,0
+QQQE.US,D,20210726,000000,83.8193,83.8193,83.4319,83.6201,68640.234207965,0
+QQQE.US,D,20210727,000000,83.422,83.422,81.9851,82.9062,23316.249328328,0
+QQQE.US,D,20210728,000000,83.2736,83.7695,83.1552,83.6201,40304.835334328,0
+QQQE.US,D,20210729,000000,83.908,84.3591,83.888,84.1469,136416.82923846,0
+QQQE.US,D,20210730,000000,83.6401,84.5572,83.6401,84.4237,28658.761449385,0
+QQQE.US,D,20210802,000000,84.821,84.8908,84.2266,84.3153,139812.13628383,0
+QQQE.US,D,20210803,000000,84.4537,84.7364,83.7735,84.7314,34780.557293363,0
+QQQE.US,D,20210804,000000,84.7712,85.0491,84.5871,84.831,78856.282292085,0
+QQQE.US,D,20210805,000000,85.0989,85.3757,84.8808,85.3259,29792.538927707,0
+QQQE.US,D,20210806,000000,85.1277,85.1725,84.7414,84.8808,22804.091211459,0
+QQQE.US,D,20210809,000000,85.1089,85.2671,84.7812,85.1049,15689.110313397,0
+QQQE.US,D,20210810,000000,85.2761,85.3359,84.4636,84.6219,28349.458116061,0
+QQQE.US,D,20210811,000000,85.0003,85.0003,84.2565,84.602,14136.568257166,0
+QQQE.US,D,20210812,000000,84.4039,84.4825,84.0075,84.4537,9906.7447507948,0
+QQQE.US,D,20210813,000000,84.4537,84.6219,84.4049,84.6219,11639.044263732,0
+QQQE.US,D,20210816,000000,84.4138,84.4537,83.8094,84.4039,38367.672574644,0
+QQQE.US,D,20210817,000000,83.7098,84.0174,83.3652,83.9178,35750.645020608,0
+QQQE.US,D,20210818,000000,83.7695,84.0672,83.2866,83.2866,12708.550919545,0
+QQQE.US,D,20210819,000000,82.8265,83.7894,82.8265,83.5285,18043.029187788,0
+QQQE.US,D,20210820,000000,83.7894,84.2763,83.7894,84.1768,31619.236211203,0
+QQQE.US,D,20210823,000000,84.5721,85.4235,84.5482,85.3259,58943.373861926,0
+QQQE.US,D,20210824,000000,85.7342,85.9513,85.6148,85.9115,22068.993679013,0
+QQQE.US,D,20210825,000000,86.0707,86.2391,85.8875,86.1703,32756.026384331,0
+QQQE.US,D,20210826,000000,85.8218,85.9811,85.4156,85.555,19350.538733205,0
+QQQE.US,D,20210827,000000,85.773,86.3735,85.7531,86.2689,25532.588473285,0
+QQQE.US,D,20210830,000000,86.2889,86.6702,86.2062,86.5468,18578.284631496,0
+QQQE.US,D,20210831,000000,86.7051,86.7051,86.256,86.477,15724.258419457,0
+QQQE.US,D,20210901,000000,86.7449,86.962,86.6155,86.6454,12494.649588382,0
+QQQE.US,D,20210902,000000,86.9929,87.0128,86.5268,86.8645,64139.268169135,0
+QQQE.US,D,20210903,000000,86.5169,87.0725,86.5169,87.0029,19083.413127152,0
+QQQE.US,D,20210907,000000,86.8943,86.9929,86.3974,86.5956,19901.861882539,0
+QQQE.US,D,20210908,000000,86.477,86.477,85.9841,86.3974,11488.409523476,0
+QQQE.US,D,20210909,000000,86.4174,86.5856,86.2291,86.2291,14171.716363225,0
+QQQE.US,D,20210910,000000,86.725,86.8625,85.9811,85.9811,10657.909988868,0
+QQQE.US,D,20210913,000000,86.497,86.497,85.3558,85.7342,23707.899652992,0
+QQQE.US,D,20210914,000000,86.0509,86.0707,85.2423,85.3857,33960.100074772,0
+QQQE.US,D,20210915,000000,85.2761,85.9871,85.0591,85.9413,36759.897780319,0
+QQQE.US,D,20210916,000000,85.7531,86.3446,85.565,86.1703,20030.403527557,0
+QQQE.US,D,20210917,000000,86.1703,86.1703,85.1069,85.4156,22122.217953904,0
+QQQE.US,D,20210920,000000,84.117,84.5771,82.9311,83.878,70899.755311795,0
+QQQE.US,D,20210921,000000,84.1668,84.4247,83.7148,83.878,33706.029479542,0
+QQQE.US,D,20210922,000000,84.0872,84.7922,83.878,84.5433,30390.05673072,0
+QQQE.US,D,20210923,000000,84.8918,85.6516,84.8918,85.3379,28254.056113899,0
+QQQE.US,D,20210924,000000,84.7524,85.2871,84.7524,85.2183,28275.144977534,0
+QQQE.US,D,20210927,000000,84.7324,84.9575,84.3153,84.7324,29200.042282703,0
+QQQE.US,D,20210928,000000,83.6899,83.7426,82.5587,82.5785,44402.100269274,0
+QQQE.US,D,20210929,000000,83.0048,83.2876,82.3794,82.4491,21145.100605447,0
+QQQE.US,D,20210930,000000,82.945,83.2238,82.2798,82.2898,27820.228061963,0
+QQQE.US,D,20211001,000000,82.4192,82.7548,81.4354,82.4491,47003.060117684,0
+QQQE.US,D,20211004,000000,82.1006,82.1006,80.6716,80.9893,55437.601340383,0
+QQQE.US,D,20211005,000000,81.298,82.3097,81.2691,81.9233,31498.728418999,0
+QQQE.US,D,20211006,000000,81.0689,82.2998,80.9495,82.2998,33984.201633213,0
+QQQE.US,D,20211007,000000,82.9649,83.878,82.9649,83.2039,39091.723559472,0
+QQQE.US,D,20211008,000000,83.4717,83.4717,82.6791,82.7469,28860.612001327,0
+QQQE.US,D,20211011,000000,82.6771,83.0744,82.0608,82.0807,15845.770443264,0
+QQQE.US,D,20211012,000000,82.1504,82.4332,81.8537,82.002,13456.703462813,0
+QQQE.US,D,20211013,000000,82.4392,82.9948,82.3196,82.8255,26041.733895348,0
+QQQE.US,D,20211014,000000,83.6799,84.2535,83.6799,84.127,82555.871512756,0
+QQQE.US,D,20211015,000000,84.6229,84.6229,84.2664,84.3849,57761.393266722,0
+QQQE.US,D,20211018,000000,83.9378,84.8918,83.878,84.8918,30109.876113845,0
+QQQE.US,D,20211019,000000,85.1885,85.5132,84.8928,85.5072,52576.545507132,0
+QQQE.US,D,20211020,000000,85.6466,85.9174,85.558,85.7064,26923.449241643,0
+QQQE.US,D,20211021,000000,85.547,86.3217,85.547,86.3178,23473.913689795,0
+QQQE.US,D,20211022,000000,86.3118,86.6682,85.795,86.1027,22506.838657356,0
+QQQE.US,D,20211025,000000,86.3606,86.8555,86.0629,86.6284,22667.515713628,0
+QQQE.US,D,20211026,000000,86.967,87.2249,86.3416,86.4203,34647.998721939,0
+QQQE.US,D,20211027,000000,86.3317,86.3317,85.4673,85.4972,148811.05566668,0
+QQQE.US,D,20211028,000000,85.6466,86.3217,85.6466,86.252,26871.229198354,0
+QQQE.US,D,20211029,000000,85.9831,86.728,85.9831,86.6782,24835.651741703,0
+QQQE.US,D,20211101,000000,86.8375,87.453,86.8077,87.433,33915.913884297,0
+QQQE.US,D,20211102,000000,87.3832,87.6312,87.195,87.6312,23895.69096251,0
+QQQE.US,D,20211103,000000,87.443,88.3661,87.428,88.2964,156321.70381581,0
+QQQE.US,D,20211104,000000,88.7146,89.0612,88.5055,89.0212,23181.6822937,0
+QQQE.US,D,20211105,000000,89.101,89.3599,88.6349,88.9217,31100.048473124,0
+QQQE.US,D,20211108,000000,89.1209,89.1428,88.7096,88.9018,23745.056222255,0
+QQQE.US,D,20211109,000000,89.1508,89.1508,88.4497,88.7843,33662.847520668,0
+QQQE.US,D,20211110,000000,88.3362,88.866,87.5445,87.6212,37793.252098471,0
+QQQE.US,D,20211111,000000,88.2078,88.2764,88.0245,88.0882,14631.654436805,0
+QQQE.US,D,20211112,000000,88.4855,89.0212,88.2675,88.9118,23131.470713615,0
+QQQE.US,D,20211115,000000,89.071,89.071,88.5801,88.7743,15126.740616444,0
+QQQE.US,D,20211116,000000,88.9217,89.567,88.8868,89.4465,21151.125995057,0
+QQQE.US,D,20211117,000000,89.4783,89.4783,88.8988,89.081,36312.01048596,0
+QQQE.US,D,20211118,000000,89.3399,89.3399,88.5353,89.0512,12474.564956348,0
+QQQE.US,D,20211119,000000,89.4495,89.4495,88.843,88.8918,27564.149003529,0
+QQQE.US,D,20211122,000000,88.862,89.1707,87.5923,87.6312,29337.622012136,0
+QQQE.US,D,20211123,000000,87.453,87.7935,86.6882,87.433,36893.460583345,0
+QQQE.US,D,20211124,000000,86.8177,87.6312,86.3804,87.5824,11902.152943378,0
+QQQE.US,D,20211126,000000,86.8773,87.0059,85.8039,86.1425,104152.87633897,0
+QQQE.US,D,20211129,000000,86.9959,87.5167,86.4602,87.4131,26848.131871515,0
+QQQE.US,D,20211130,000000,87.0357,87.2199,85.1885,85.2881,34884.99737994,0
+QQQE.US,D,20211201,000000,86.4302,86.6981,83.8292,83.888,37154.560799788,0
+QQQE.US,D,20211202,000000,83.9478,85.3976,83.9418,85.0212,45160.29512856,0
+QQQE.US,D,20211203,000000,85.2981,85.2981,83.0546,83.7695,59428.417725548,0
+QQQE.US,D,20211206,000000,83.9776,84.822,83.1342,84.603,61553.371794751,0
+QQQE.US,D,20211207,000000,85.8437,86.9541,85.8437,86.7181,22003.718624902,0
+QQQE.US,D,20211208,000000,86.8077,87.0755,86.3904,87.0457,21616.085226646,0
+QQQE.US,D,20211209,000000,84.0075,84.1877,82.9151,82.9151,36120.202250034,0
+QQQE.US,D,20211210,000000,83.5017,83.7695,82.7169,83.4917,46608.397098215,0
+QQQE.US,D,20211213,000000,83.2925,83.3473,82.5985,82.7568,156078.6797682,0
+QQQE.US,D,20211214,000000,81.8537,82.4591,81.3956,82.0518,40662.341784534,0
+QQQE.US,D,20211215,000000,82.1604,83.5703,81.4056,83.5415,41314.088094039,0
+QQQE.US,D,20211216,000000,83.898,83.898,81.8437,82.1304,40726.612607043,0
+QQQE.US,D,20211217,000000,81.5648,82.8056,81.2641,82.0608,50694.615485542,0
+QQQE.US,D,20211220,000000,81.0291,81.2482,80.4734,81.059,72992.573969743,0
+QQQE.US,D,20211221,000000,81.9741,83.1472,81.4464,83.1472,40013.608169835,0
+QQQE.US,D,20211222,000000,82.9878,83.8432,82.9878,83.8233,34448.156633199,0
+QQQE.US,D,20211223,000000,83.7636,84.6289,83.7636,84.3899,26878.258819566,0
+QQQE.US,D,20211227,000000,84.6588,85.3349,84.609,85.315,29321.554306508,0
+QQQE.US,D,20211228,000000,85.6236,85.6236,84.7136,84.9376,29601.734923384,0
+QQQE.US,D,20211229,000000,85.0073,85.2453,84.5393,85.076,12410.294133839,0
+QQQE.US,D,20211230,000000,85.2851,85.8816,85.2253,85.2951,16807.824317694,0
+QQQE.US,D,20211231,000000,85.2652,85.3847,84.7782,84.838,15907.028570967,0
+QQQE.US,D,20220103,000000,84.848,84.9973,84.0324,84.7086,63263.57821245,0
+QQQE.US,D,20220104,000000,84.7086,84.7086,82.9082,83.6799,138426.29667347,0
+QQQE.US,D,20220105,000000,83.1074,83.6441,81.2482,81.3468,71440.031913512,0
+QQQE.US,D,20220106,000000,81.288,82.3714,80.6656,81.6853,31138.209273988,0
+QQQE.US,D,20220107,000000,81.5957,81.7699,80.571,80.8101,41923.656676273,0
+QQQE.US,D,20220110,000000,80.0642,80.7403,78.7328,80.6906,91452.359272238,0
+QQQE.US,D,20220111,000000,80.6607,82.232,80.3928,82.222,29449.091719925,0
+QQQE.US,D,20220112,000000,82.5407,82.7697,81.6823,82.1722,21038.652055667,0
+QQQE.US,D,20220113,000000,82.5208,82.5208,80.2425,80.3928,62258.342379145,0
+QQQE.US,D,20220114,000000,80.0243,80.6438,79.5782,80.6408,20523.481243993,0
+QQQE.US,D,20220118,000000,79.6171,79.9746,78.5924,78.7318,77190.26206486,0
+QQQE.US,D,20220119,000000,79.169,79.5574,78.225,78.3047,79946.877811533,0
+QQQE.US,D,20220120,000000,79.0993,80.0243,77.291,77.3895,69731.833959015,0
+QQQE.US,D,20220121,000000,77.031,77.6923,75.5892,75.6987,161980.5488914,0
+QQQE.US,D,20220124,000000,74.8035,76.4146,72.5181,76.3748,161761.62640223,0
+QQQE.US,D,20220125,000000,74.8732,75.3601,73.8086,74.3065,54974.650571998,0
+QQQE.US,D,20220126,000000,75.2914,76.106,72.9941,73.6105,215344.41197427,0
+QQQE.US,D,20220127,000000,74.674,74.7616,72.4863,72.7073,63663.262389928,0
+QQQE.US,D,20220128,000000,72.5859,74.6541,71.6627,74.5844,197071.4137497,0
+QQQE.US,D,20220131,000000,74.7437,77.2302,74.5944,77.2004,78114.155138426,0
+QQQE.US,D,20220201,000000,77.4592,77.8267,76.4495,77.8267,93280.060787337,0
+QQQE.US,D,20220202,000000,78.0557,78.0756,77.1904,77.9562,36562.064154783,0
+QQQE.US,D,20220203,000000,76.8817,77.1306,75.6489,75.7983,53900.122758176,0
+QQQE.US,D,20220204,000000,75.5493,76.8319,75.152,76.325,18843.401774345,0
+QQQE.US,D,20220207,000000,76.5341,76.9315,75.858,75.9775,23552.243754728,0
+QQQE.US,D,20220208,000000,75.7285,77.1704,75.7285,77.031,27234.761038171,0
+QQQE.US,D,20220209,000000,77.7968,78.9012,77.7868,78.8314,57115.672346828,0
+QQQE.US,D,20220210,000000,77.3497,79.0206,76.8528,77.2501,86898.168958518,0
+QQQE.US,D,20220211,000000,77.4991,77.5777,74.8632,75.1221,67814.755831366,0
+QQQE.US,D,20220214,000000,75.3302,75.6389,74.3265,74.913,297970.57969915,0
+QQQE.US,D,20220215,000000,76.106,76.8817,75.9875,76.8319,34937.217423229,0
+QQQE.US,D,20220216,000000,76.5142,76.9115,75.7525,76.7133,45818.066827675,0
+QQQE.US,D,20220217,000000,76.2852,76.2852,74.4858,74.5157,30765.639349756,0
+QQQE.US,D,20220218,000000,74.5256,74.7437,73.2819,73.6006,1008051.6987153,0
+QQQE.US,D,20220222,000000,73.2023,74.1671,72.4713,73.1325,3565868.753284,0
+QQQE.US,D,20220223,000000,73.9182,73.9182,71.4327,71.5124,163111.31367493,0
+QQQE.US,D,20220224,000000,69.6124,73.7002,69.3934,73.5806,133857.04288572,0
+QQQE.US,D,20220225,000000,73.8086,74.8533,73.034,74.8035,83125.270830921,0
+QQQE.US,D,20220228,000000,74.1473,75.2964,73.8216,74.8732,62020.339489543,0
+QQQE.US,D,20220301,000000,74.6242,75.1918,73.4611,73.9182,228740.86154098,0
+QQQE.US,D,20220302,000000,74.1273,75.2615,73.8983,75.0225,39937.286568106,0
+QQQE.US,D,20220303,000000,75.629,75.629,73.6504,73.9481,158171.49842615,0
+QQQE.US,D,20220304,000000,73.5806,73.6852,72.4793,72.9542,389184.93608178,0
+QQQE.US,D,20220307,000000,72.9941,73.004,70.3882,70.4977,71415.930355071,0
+QQQE.US,D,20220308,000000,70.2288,71.9396,69.5228,70.1292,68664.335766406,0
+QQQE.US,D,20220309,000000,71.6907,72.5958,71.5383,72.308,52188.912108876,0
+QQQE.US,D,20220310,000000,71.1938,71.5074,70.4937,71.3132,31267.755150607,0
+QQQE.US,D,20220311,000000,72.0989,72.0989,69.6522,69.7319,378377.39558426,0
+QQQE.US,D,20220314,000000,69.6224,70.0695,68.3199,68.4991,141193.95896776,0
+QQQE.US,D,20220315,000000,68.8666,70.3782,68.7122,70.2388,155796.49068812,0
+QQQE.US,D,20220316,000000,71.363,73.3915,71.2036,73.3317,199801.91947472,0
+QQQE.US,D,20220317,000000,72.9542,74.1871,72.6555,74.1373,34242.28915485,0
+QQQE.US,D,20220318,000000,73.8086,75.7186,73.71,75.6688,465748.55762718,0
+QQQE.US,D,20220321,000000,75.152,75.622,74.1074,74.9329,122569.47968259,0
+QQQE.US,D,20220322,000000,75.2715,76.5759,75.2018,76.4166,34290.492271732,0
+QQQE.US,D,20220323,000000,75.8889,76.347,75.0623,75.1022,291103.6440067,0
+QQQE.US,D,20220324,000000,75.2615,76.4266,74.8533,76.4067,43761.400507388,0
+QQQE.US,D,20220325,000000,76.566,76.566,75.1819,76.1278,40966.623959851,0
+QQQE.US,D,20220328,000000,76.2374,77.1934,75.8191,77.1934,24100.554209258,0
+QQQE.US,D,20220329,000000,78.1592,78.9559,77.8506,78.8464,36228.659263018,0
+QQQE.US,D,20220330,000000,78.3783,78.8962,77.6615,77.9004,367082.80275991,0
+QQQE.US,D,20220331,000000,77.9302,78.0398,76.9494,77.024,9527.1452053513,0
+QQQE.US,D,20220401,000000,77.263,77.5021,76.6257,77.1834,53976.444359906,0
+QQQE.US,D,20220404,000000,77.3626,78.4181,77.3328,78.3883,16364.958181343,0
+QQQE.US,D,20220405,000000,78.2489,78.2688,76.4864,76.6755,48591.754511577,0
+QQQE.US,D,20220406,000000,75.6399,76.2815,75.0225,75.6598,40982.691665477,0
+QQQE.US,D,20220407,000000,75.5006,76.2389,74.8632,75.8391,30995.608386547,0
+QQQE.US,D,20220408,000000,75.6897,75.7953,74.913,75.1421,245324.7422115,0
+QQQE.US,D,20220411,000000,74.7736,74.9827,74.0168,74.0566,36717.720053047,0
+QQQE.US,D,20220412,000000,74.9329,75.3113,73.4293,73.6782,40210.437563768,0
+QQQE.US,D,20220413,000000,73.7081,75.4806,73.6982,75.3113,22765.930410595,0
+QQQE.US,D,20220414,000000,75.2516,75.2715,73.8574,73.8874,25823.815637779,0
+QQQE.US,D,20220418,000000,73.5289,73.977,72.9316,73.489,95126.842702867,0
+QQQE.US,D,20220419,000000,73.1903,75.2914,73.1903,75.152,202163.87220192,0
+QQQE.US,D,20220420,000000,75.371,75.371,74.2657,74.3653,30350.891698253,0
+QQQE.US,D,20220421,000000,74.8831,75.391,72.4534,72.6127,71039.343504432,0
+QQQE.US,D,20220422,000000,72.5928,72.7024,70.7307,70.8203,88542.096090505,0
+QQQE.US,D,20220425,000000,70.5813,71.8758,70.412,71.836,75849.612876587,0
+QQQE.US,D,20220426,000000,71.4377,71.4377,69.5556,69.6054,92816.10578735,0
+QQQE.US,D,20220427,000000,69.5955,70.7705,69.466,69.5556,74868.478601723,0
+QQQE.US,D,20220428,000000,70.2428,71.7962,69.3764,71.3879,474719.35852519,0
+QQQE.US,D,20220429,000000,71.1788,71.8161,68.759,68.8586,42300.243526911,0
+QQQE.US,D,20220502,000000,69.0577,69.8445,68.1769,69.7449,55155.412260304,0
+QQQE.US,D,20220503,000000,69.8843,70.1133,69.4036,69.6552,37200.755453466,0
+QQQE.US,D,20220504,000000,69.7548,71.8012,68.4503,71.6966,31326.000583507,0
+QQQE.US,D,20220505,000000,70.9199,70.9199,67.6637,68.3408,116275.96023472,0
+QQQE.US,D,20220506,000000,68.0022,68.0022,66.15,66.897,246459.52392142,0
+QQQE.US,D,20220509,000000,65.8115,66.0106,63.8299,64.1287,89461.972237664,0
+QQQE.US,D,20220510,000000,65.5625,65.9295,63.7303,64.6962,66941.074337885,0
+QQQE.US,D,20220511,000000,64.3776,65.3967,63.1129,63.2424,2071355.2159247,0
+QQQE.US,D,20220512,000000,62.7544,64.3079,62.3233,63.6407,386593.01431779,0
+QQQE.US,D,20220513,000000,64.6763,66.399,64.5867,66.1998,123749.45181459,0
+QQQE.US,D,20220516,000000,65.8713,66.1881,65.2838,65.4032,63957.502249226,0
+QQQE.US,D,20220517,000000,66.6579,66.9816,65.7219,66.9566,1012418.0977195,0
+QQQE.US,D,20220518,000000,66.1402,66.1402,63.6456,63.8897,173600.5127547,0
+QQQE.US,D,20220519,000000,63.6407,65.214,63.3718,64.4572,142771.60681404,0
+QQQE.US,D,20220520,000000,65.2937,65.2937,62.61,64.4174,316260.64986095,0
+QQQE.US,D,20220523,000000,64.7361,65.0946,64.0341,65.0647,310596.78362735,0
+QQQE.US,D,20220524,000000,64.2083,64.2083,63.1028,63.8,221165.94256934,0
+QQQE.US,D,20220525,000000,63.81,65.2955,63.7502,64.9353,240411.03698436,0
+QQQE.US,D,20220526,000000,65.453,67.0762,65.453,66.8372,51839.439511482,0
+QQQE.US,D,20220527,000000,67.4645,68.8985,67.4645,68.8985,425619.46282314,0
+QQQE.US,D,20220531,000000,68.8487,68.8487,67.6637,68.2113,59698.556026406,0
+QQQE.US,D,20220601,000000,68.5698,68.769,66.9118,67.4645,61542.325247132,0
+QQQE.US,D,20220602,000000,67.4446,69.4212,67.3251,69.3864,170690.24957297,0
+QQQE.US,D,20220603,000000,68.5997,68.914,67.8728,68.1018,188014.24893394,0
+QQQE.US,D,20220606,000000,69.0777,69.275,68.0719,68.2811,57977.303061088,0
+QQQE.US,D,20220607,000000,67.6238,69.3167,67.5741,69.1773,102839.34140395,0
+QQQE.US,D,20220608,000000,69.0279,69.5308,68.5898,68.7292,60911.667801263,0
+QQQE.US,D,20220609,000000,68.1516,68.7292,66.7774,66.8172,45336.035658858,0
+QQQE.US,D,20220610,000000,65.6323,65.8314,64.7161,64.7759,45094.015842848,0
+QQQE.US,D,20220613,000000,63.0631,63.2623,61.4997,61.6989,98173.681382433,0
+QQQE.US,D,20220614,000000,62.2765,62.3063,61.3083,61.8482,68382.146686328,0
+QQQE.US,D,20220615,000000,62.635,63.6905,61.9877,63.093,47598.569457493,0
+QQQE.US,D,20220616,000000,61.4799,61.4799,60.1504,60.5438,271644.64826052,0
+QQQE.US,D,20220617,000000,60.8326,61.7786,60.5737,61.4499,243635.62465743,0
+QQQE.US,D,20220621,000000,62.2865,63.2423,62.2865,62.6748,86361.909283208,0
+QQQE.US,D,20220622,000000,62.066,63.4233,62.066,62.6848,90138.724453212,0
+QQQE.US,D,20220623,000000,63.3035,64.0421,62.7846,63.9123,89662.775475174,0
+QQQE.US,D,20220624,000000,64.6109,66.1578,64.5211,66.0979,81110.723838227,0
+QQQE.US,D,20220627,000000,66.3375,66.3375,65.3694,65.579,22968.796681166,0
+QQQE.US,D,20220628,000000,65.8085,66.243,63.6928,63.7626,32635.069925645,0
+QQQE.US,D,20220629,000000,63.7227,63.7227,62.906,63.6029,28817.45812286,0
+QQQE.US,D,20220630,000000,62.9842,63.6727,61.9762,62.8345,55508.676811203,0
+QQQE.US,D,20220701,000000,62.5351,63.6029,62.5051,63.6029,68063.709852908,0
+QQQE.US,D,20220705,000000,62.7846,64.4313,62.3654,64.4313,54884.432151588,0
+QQQE.US,D,20220706,000000,64.4213,64.9153,64.0322,64.4912,53367.407408959,0
+QQQE.US,D,20220707,000000,65.0201,66.058,64.9403,65.8784,83435.358846747,0
+QQQE.US,D,20220708,000000,65.2397,66.1778,65.173,65.8584,43224.183188593,0
+QQQE.US,D,20220711,000000,65.1399,65.1399,64.2916,64.4413,53695.060705418,0
+QQQE.US,D,20220712,000000,64.6409,65.2496,63.548,63.9223,24326.503765883,0
+QQQE.US,D,20220713,000000,62.8245,64.1618,62.6759,63.7826,39360.479484777,0
+QQQE.US,D,20220714,000000,63.3035,63.7573,62.3953,63.573,41834.412172724,0
+QQQE.US,D,20220715,000000,64.0421,64.8704,63.7764,64.8504,43149.033349956,0
+QQQE.US,D,20220718,000000,65.4293,65.7836,64.2217,64.4113,36075.930537394,0
+QQQE.US,D,20220719,000000,65.3195,66.4572,65.1797,66.4472,39982.720148696,0
+QQQE.US,D,20220720,000000,66.587,67.7846,66.5071,67.6149,59846.32549736,0
+QQQE.US,D,20220721,000000,67.7347,68.5131,67.3055,68.4832,120032.32826536,0
+QQQE.US,D,20220722,000000,68.3934,68.7726,67.056,67.4053,47981.668973271,0
+QQQE.US,D,20220725,000000,67.5251,67.5251,66.6169,67.076,47274.25849223,0
+QQQE.US,D,20220726,000000,66.7866,66.8664,65.8484,65.9682,32570.942063341,0
+QQQE.US,D,20220727,000000,66.7167,68.3734,66.4974,68.0341,634707.52114954,0
+QQQE.US,D,20220728,000000,67.9542,69.0421,67.2457,68.9123,48700.101430646,0
+QQQE.US,D,20220729,000000,68.7227,69.576,68.4932,69.5311,38962.686338923,0
+QQQE.US,D,20220801,000000,69.092,70.1099,68.7726,69.6109,174387.70555294,0
+QQQE.US,D,20220802,000000,69.2516,70.4792,69.0021,69.6708,85609.694177992,0
+QQQE.US,D,20220803,000000,70.1099,71.4772,70.1099,71.2976,243285.0776158,0
+QQQE.US,D,20220804,000000,71.3175,71.587,70.7886,71.4972,91758.954974236,0
+QQQE.US,D,20220805,000000,70.6888,71.557,70.589,71.4173,47731.169511146,0
+QQQE.US,D,20220808,000000,71.7267,72.5274,71.2077,71.4373,374729.15937773,0
+QQQE.US,D,20220809,000000,70.7886,70.7886,69.8904,70.1499,38011.790380696,0
+QQQE.US,D,20220810,000000,71.7666,72.1758,71.3974,72.1359,293045.29277016,0
+QQQE.US,D,20220811,000000,72.7347,73.2487,71.6069,71.7566,81060.623945802,0
+QQQE.US,D,20220812,000000,72.1059,73.0193,71.9163,72.9742,53714.09866454,0
+QQQE.US,D,20220815,000000,72.585,73.7134,72.585,73.583,36423.623790824,0
+QQQE.US,D,20220816,000000,73.3834,73.7028,72.6944,73.3135,294108.41248742,0
+QQQE.US,D,20220817,000000,72.5351,72.5351,71.557,71.9862,92127.690182484,0
+QQQE.US,D,20220818,000000,71.9363,72.2656,71.7572,72.0361,60090.812972394,0
+QQQE.US,D,20220819,000000,71.4872,71.4872,70.4092,70.6089,39694.144768328,0
+QQQE.US,D,20220822,000000,69.8205,69.8205,68.6828,68.8924,61751.123407358,0
+QQQE.US,D,20220823,000000,68.8724,69.4296,68.6079,68.7427,34573.935762493,0
+QQQE.US,D,20220824,000000,68.7726,69.5411,68.6728,69.2217,13167.253727139,0
+QQQE.US,D,20220825,000000,69.6109,70.4293,69.6009,70.4293,27253.339481352,0
+QQQE.US,D,20220826,000000,70.4592,70.4592,67.7447,67.7646,80135.779931636,0
+QQQE.US,D,20220829,000000,67.3355,67.8644,67.1758,67.2656,76394.319965337,0
+QQQE.US,D,20220830,000000,67.6449,67.6648,66.088,66.547,38907.576457255,0
+QQQE.US,D,20220831,000000,67.1459,67.4852,66.1678,66.3674,33027.853082257,0
+QQQE.US,D,20220901,000000,65.6788,66.078,64.7307,66.0381,83220.931307167,0
+QQQE.US,D,20220902,000000,66.7167,66.9263,64.9303,65.2297,82976.443832134,0
+QQQE.US,D,20220906,000000,65.2896,65.3894,64.3914,64.8105,60693.013679342,0
+QQQE.US,D,20220907,000000,64.9103,66.4173,64.8904,66.2676,15396.698940051,0
+QQQE.US,D,20220908,000000,65.7486,67.076,65.5341,66.9862,34826.439220315,0
+QQQE.US,D,20220909,000000,67.6648,68.6429,67.6648,68.563,65258.115877108,0
+QQQE.US,D,20220912,000000,68.7726,69.3115,68.7127,69.1818,205138.01752556,0
+QQQE.US,D,20220913,000000,67.3155,67.3203,65.589,65.7387,80495.497159248,0
+QQQE.US,D,20220914,000000,65.9183,66.3175,65.5895,66.1778,1054082.6986629,0
+QQQE.US,D,20220915,000000,65.8983,66.3674,65.07,65.3694,25141.128016714,0
+QQQE.US,D,20220916,000000,64.4612,64.8305,64.1219,64.7906,264509.39604273,0
+QQQE.US,D,20220919,000000,64.2117,65.0797,64.2117,65.07,29279.379131019,0
+QQQE.US,D,20220920,000000,64.48,64.81,63.9341,64.27,82508,0
+QQQE.US,D,20220921,000000,64.37,65.52,63.24,63.27,37612,0
+QQQE.US,D,20220922,000000,63.04,63.04,61.98,62.09,256870,0
+QQQE.US,D,20220923,000000,61.64,61.64,60.55,61.23,98835,0
+QQQE.US,D,20220926,000000,61.23,61.95,60.69,60.74,68586,0
+QQQE.US,D,20220927,000000,61.54,61.89,60.41,60.87,44232,0
+QQQE.US,D,20220928,000000,61.26,62.82,61.21,62.55,79168,0
+QQQE.US,D,20220929,000000,61.71,61.7805,60.54,61.17,513721,0
+QQQE.US,D,20220930,000000,60.94,61.82,60.25,60.25,541831,0
+QQQE.US,D,20221003,000000,60.95,62.24,60.51,61.87,81652,0
+QQQE.US,D,20221004,000000,63.23,64.05,63.18,63.96,86843,0
+QQQE.US,D,20221005,000000,63.32,64.47,62.67,64.03,160795,0
+QQQE.US,D,20221006,000000,63.95,64.43,63.38,63.49,83046,0
+QQQE.US,D,20221007,000000,62.55,62.56,60.91,61.19,139805,0
+QQQE.US,D,20221010,000000,61.34,61.34,59.86,60.39,52684,0
+QQQE.US,D,20221011,000000,60.14,60.47,59.16,59.53,81267,0
+QQQE.US,D,20221012,000000,59.78,60.01,59.31,59.43,858172,0
+QQQE.US,D,20221013,000000,57.8,60.73,57.41,60.52,117983,0
+QQQE.US,D,20221014,000000,61.09,61.12,58.665,58.71,130292,0
+QQQE.US,D,20221017,000000,60.06,60.85,60.06,60.54,47208,0
+QQQE.US,D,20221018,000000,61.96,62.25,60.54,61.18,181934,0
+QQQE.US,D,20221019,000000,60.76,61.2796,60.13,60.57,42207,0
+QQQE.US,D,20221020,000000,60.6,61.5792,60.0849,60.3,55063,0
+QQQE.US,D,20221021,000000,60.16,61.69,60.02,61.63,24271,0
+QQQE.US,D,20221024,000000,61.67,62.1199,60.93,61.907,38602,0
+QQQE.US,D,20221025,000000,63.1796,63.46,62.51,63.4,68490,0
+QQQE.US,D,20221026,000000,62.99,64.41,62.99,63.22,40608,0
+QQQE.US,D,20221027,000000,63.37,63.6691,62.68,62.83,51467,0
+QQQE.US,D,20221028,000000,62.9,64.5,62.7865,64.45,41633,0
+QQQE.US,D,20221031,000000,64.11,64.3,63.652,63.96,37576,0
+QQQE.US,D,20221101,000000,64.81,65,63.82,63.88,55148,0
+QQQE.US,D,20221102,000000,64.02,64.4296,61.76,61.81,222825,0
+QQQE.US,D,20221103,000000,60.98,61.7,60.59,61.04,88881,0
+QQQE.US,D,20221104,000000,62.06,62.24,60.75,61.82,39769,0
+QQQE.US,D,20221107,000000,62.36,62.73,61.8,62.56,118845,0
+QQQE.US,D,20221108,000000,62.92,64.05,62.4,63.22,98803,0
+QQQE.US,D,20221109,000000,62.73,62.85,61.83,61.84,57915,0
+QQQE.US,D,20221110,000000,64.69,66.3,64.6,66.19,425410,0
+QQQE.US,D,20221111,000000,66.44,67.71,66.14,67.58,132311,0
+QQQE.US,D,20221114,000000,67.31,67.93,66.89,66.91,1091056,0
+QQQE.US,D,20221115,000000,68.66,68.83,67.475,68.2,125697,0
+QQQE.US,D,20221116,000000,67.84,67.84,66.775,66.96,46357,0
+QQQE.US,D,20221117,000000,65.99,66.78,65.7119,66.57,41107,0
+QQQE.US,D,20221118,000000,67.52,67.52,66.096,66.62,51273,0
+QQQE.US,D,20221121,000000,66.34,66.49,65.92,66.16,36009,0
+QQQE.US,D,20221122,000000,66.35,66.92,65.885,66.92,41304,0
+QQQE.US,D,20221123,000000,66.94,67.58,66.86,67.43,65299,0
+QQQE.US,D,20221125,000000,67.26,67.26,66.9539,67.09,13118,0
+QQQE.US,D,20221128,000000,66.86,67.25,66.1284,66.25,38585,0
+QQQE.US,D,20221129,000000,66.55,66.55,65.85,66.05,30399,0
+QQQE.US,D,20221130,000000,66.23,68.51,65.87,68.51,118610,0
+QQQE.US,D,20221201,000000,68.86,69.4,68.4562,68.91,57887,0
+QQQE.US,D,20221202,000000,67.72,68.79,67.656,68.63,48588,0
+QQQE.US,D,20221205,000000,68.4,68.4,67.08,67.37,86629,0
+QQQE.US,D,20221206,000000,67.47,67.47,65.93,66.26,54318,0
+QQQE.US,D,20221207,000000,65.94,66.4699,65.76,66.22,54615,0
+QQQE.US,D,20221208,000000,66.68,67.375,66.3034,67.25,35299,0
+QQQE.US,D,20221209,000000,67.12,67.3022,66.63,66.68,747542,0
+QQQE.US,D,20221212,000000,66.65,67.49,66.518,67.49,32403,0
+QQQE.US,D,20221213,000000,70.27,70.27,67.71,68.2,278694,0
+QQQE.US,D,20221214,000000,68.14,68.855,67.17,67.85,47862,0
+QQQE.US,D,20221215,000000,67.2,67.2,65.62,65.78,222981,0
+QQQE.US,D,20221216,000000,65.55,65.74,64.85,65.3,351546,0
+QQQE.US,D,20221219,000000,65.37,65.37,64.285,64.59,81840,0
+QQQE.US,D,20221220,000000,64.19,64.68,63.8092,64.31,79849,0
+QQQE.US,D,20221221,000000,64.52,65.34,64.46,65.12,78219,0
+QQQE.US,D,20221222,000000,64.58,64.58,62.73,63.76,123700,0
+QQQE.US,D,20221223,000000,63.63,63.89,63.09,63.79,42213,0
+QQQE.US,D,20221227,000000,63.62,63.62,63.0397,63.23,57375,0
+QQQE.US,D,20221228,000000,63.2,63.56,62.42,62.46,123133,0
+QQQE.US,D,20221229,000000,62.97,63.56,62.42,62.46,123133,0
+QQQE.US,D,20221230,000000,63.36,63.83,62.96,63.83,151183,0
+QQQE.US,D,20230103,000000,64.52,64.64,62.9622,63.52,66108,0
+QQQE.US,D,20230104,000000,64.26,64.8247,63.8753,64.48,53880,0
+QQQE.US,D,20230105,000000,63.77,63.96,63.34,63.51,41998,0
+QQQE.US,D,20230106,000000,64.2,65.46,63.46,65.21,56016,0
+QQQE.US,D,20230109,000000,65.63,66.33,65.36,65.36,75267,0
+QQQE.US,D,20230110,000000,65.23,66.06,65.16,66.06,104234,0
+QQQE.US,D,20230111,000000,66.32,66.87,66.06,66.87,69738,0
+QQQE.US,D,20230112,000000,66.99,67.3491,66,67.17,55117,0
+QQQE.US,D,20230113,000000,66.69,67.64,66.69,67.64,57624,0
+QQQE.US,D,20230117,000000,67.51,67.82,67.27,67.615,47368,0
+QQQE.US,D,20230118,000000,68.1,68.403,66.61,66.68,48076,0
+QQQE.US,D,20230119,000000,66.23,66.42,65.54,65.7,171970,0
+QQQE.US,D,20230120,000000,66.01,67.32,65.82,67.26,74942,0
+QQQE.US,D,20230123,000000,67.5,68.9,67.3,68.8,68467,0
+QQQE.US,D,20230124,000000,68.51,68.7689,68.25,68.59,28336,0
+QQQE.US,D,20230125,000000,67.71,68.72,67.11,68.65,60059,0
+QQQE.US,D,20230126,000000,69.41,69.79,68.7098,69.76,76506,0
+QQQE.US,D,20230127,000000,69.4,71.02,69.35,70.27,763007,0
+QQQE.US,D,20230130,000000,69.61,69.9099,68.88,68.89,181877,0
+QQQE.US,D,20230131,000000,68.94,69.89,68.94,69.87,77434,0
+QQQE.US,D,20230201,000000,69.78,72.01,69.59,71.48,135636,0
+QQQE.US,D,20230202,000000,72.54,73.54,72.37,73.08,308617,0
+QQQE.US,D,20230203,000000,71.82,72.68,71.41,71.59,932220,0
+QQQE.US,D,20230206,000000,70.92,71.54,70.71,70.93,106304,0
+QQQE.US,D,20230207,000000,70.89,72.24,70.38,72.13,74830,0
+QQQE.US,D,20230208,000000,71.83,72.015,70.88,70.97,114803,0
+QQQE.US,D,20230209,000000,71.99,71.99,70.2,70.44,94653,0
+QQQE.US,D,20230210,000000,70.1,70.38,69.65,70.16,89875,0
+QQQE.US,D,20230213,000000,70.43,71.2919,70.07,71.21,79167,0
+QQQE.US,D,20230214,000000,70.92,72.0777,70.715,71.8,80054,0
+QQQE.US,D,20230215,000000,71.3,72.68,71.3,72.64,51971,0
+QQQE.US,D,20230216,000000,71.57,72.3999,71.37,71.46,78555,0
+QQQE.US,D,20230217,000000,71,71.055,70.37,70.89,49765,0
+QQQE.US,D,20230221,000000,70,70.244,69.13,69.13,84549,0
+QQQE.US,D,20230222,000000,69.42,69.68,68.9501,69.33,64299,0
+QQQE.US,D,20230223,000000,69.9,69.9,68.55,69.62,117734,0
+QQQE.US,D,20230224,000000,68.44,68.764,68.1907,68.57,59818,0
+QQQE.US,D,20230227,000000,69.44,69.69,69.03,69.2,50049,0
+QQQE.US,D,20230228,000000,69.09,69.6274,69.0508,69.14,32434,0
+QQQE.US,D,20230301,000000,69.03,69.18,68.395,68.58,42330,0
+QQQE.US,D,20230302,000000,68.06,69.56,68.0523,69.42,86569,0
+QQQE.US,D,20230303,000000,69.55,70.55,69.43,70.43,53768,0
+QQQE.US,D,20230306,000000,70.63,71.11,70.155,70.21,69037,0
+QQQE.US,D,20230307,000000,70.21,70.38,69.1662,69.21,79165,0
+QQQE.US,D,20230308,000000,69.36,69.6311,68.99,69.63,44735,0
+QQQE.US,D,20230309,000000,69.57,70.02,67.98,68.06,86288,0
+QQQE.US,D,20230310,000000,68.18,68.36,66.6663,67,588843,0
+QQQE.US,D,20230313,000000,66.53,68.07,66.28,67.2875,144099,0
+QQQE.US,D,20230314,000000,68.15,68.61,67.595,68.29,80245,0
+QQQE.US,D,20230315,000000,67.53,68.12,67.0808,68.12,67694,0
+QQQE.US,D,20230316,000000,67.84,69.47,67.6501,69.4069,100720,0
+QQQE.US,D,20230317,000000,69.44,69.4694,68.4495,68.7481,331213,0
+QQQE.US,D,20230320,000000,68.86,69.324,68.59,69.3,74204,0
+QQQE.US,D,20230321,000000,69.58,70.19,69.515,70.1,55284,0
+QQQE.US,D,20230322,000000,70.16,70.6197,68.61,68.61,175493,0
+QQQE.US,D,20230323,000000,69.38,70.3499,68.7201,69.39,124852,0
+QQQE.US,D,20230324,000000,69.02,69.59,68.5513,69.53,100261,0
+QQQE.US,D,20230327,000000,69.89,70.05,69.3405,69.51,56656,0
+QQQE.US,D,20230328,000000,69.53,69.53,69.04,69.41,152167,0
+QQQE.US,D,20230329,000000,70.23,70.86,70.06,70.74,110692,0
+QQQE.US,D,20230330,000000,71.44,71.55,71.09,71.37,203298,0
+QQQE.US,D,20230331,000000,71.45,72.58,71.45,72.55,287434,0
+QQQE.US,D,20230403,000000,72.22,72.325,71.69,72.25,600627,0
+QQQE.US,D,20230404,000000,72.34,72.34,71.581,71.86,127620,0
+QQQE.US,D,20230405,000000,71.64,71.64,70.78,71.1,53307,0
+QQQE.US,D,20230406,000000,70.87,71.26,70.3801,71.1,52834,0
+QQQE.US,D,20230410,000000,70.62,71.56,70.45,71.56,64791,0
+QQQE.US,D,20230411,000000,71.59,71.83,71.47,71.52,44637,0
+QQQE.US,D,20230412,000000,72.1,72.1629,70.84,70.89,50892,0
+QQQE.US,D,20230413,000000,71.25,71.99,71.2,71.84,86896,0
+QQQE.US,D,20230414,000000,71.58,72.05,70.96,71.45,94064,0
+QQQE.US,D,20230417,000000,71.56,71.82,71.28,71.81,86868,0
+QQQE.US,D,20230418,000000,72.27,72.28,71.54,71.8227,91010,0
+QQQE.US,D,20230419,000000,71.32,71.74,71.29,71.6034,57286,0
+QQQE.US,D,20230420,000000,71.01,71.7537,71.01,71.1424,58832,0
+QQQE.US,D,20230421,000000,71.24,71.4099,70.73,71.2278,70326,0
+QQQE.US,D,20230424,000000,71.23,71.3996,70.9,71.1833,32126,0
+QQQE.US,D,20230425,000000,70.83,70.83,69.7,69.7272,49046,0
+QQQE.US,D,20230426,000000,69.54,69.7431,69.04,69.17,45848,0
+QQQE.US,D,20230427,000000,69.63,70.4,69.25,70.34,105345,0
+QQQE.US,D,20230428,000000,70.27,70.96,70.23,70.89,67249,0
+QQQE.US,D,20230501,000000,70.89,71.11,70.65,70.86,54977,0
+QQQE.US,D,20230502,000000,70.66,70.706,69.595,70,115147,0
+QQQE.US,D,20230503,000000,70.16,70.71,69.66,69.72,76951,0
+QQQE.US,D,20230504,000000,69.73,69.92,69.4236,69.58,130409,0
+QQQE.US,D,20230505,000000,69.81,70.89,69.81,70.69,101233,0
+QQQE.US,D,20230508,000000,70.81,70.9499,70.485,70.9,344961,0
+QQQE.US,D,20230509,000000,70.37,70.54,70.27,70.4043,40338,0
+QQQE.US,D,20230510,000000,70.97,71.11,70.2149,70.84,94162,0
+QQQE.US,D,20230511,000000,70.74,70.74,70.35,70.6925,30400,0
+QQQE.US,D,20230512,000000,70.85,70.8831,70.18,70.5388,33495,0
+QQQE.US,D,20230515,000000,70.57,71.27,70.45,71.27,39195,0
+QQQE.US,D,20230516,000000,70.95,70.95,70.56,70.56,21948,0
+QQQE.US,D,20230517,000000,70.78,71.52,70.42,71.41,58816,0
+QQQE.US,D,20230518,000000,71.25,72.56,71.25,72.49,114776,0
+QQQE.US,D,20230519,000000,72.65,72.66,72.12,72.31,41149,0
+QQQE.US,D,20230522,000000,72.41,72.86,72.41,72.58,60387,0
+QQQE.US,D,20230523,000000,72.25,72.48,71.63,71.63,63652,0
+QQQE.US,D,20230524,000000,71.36,71.48,70.8905,71.25,84031,0
+QQQE.US,D,20230525,000000,71.58,71.8,71.14,71.6,70586,0
+QQQE.US,D,20230526,000000,72.08,73.62,72.08,73.45,95425,0
+QQQE.US,D,20230530,000000,74.07,74.1941,73.1401,73.45,207332,0
+QQQE.US,D,20230531,000000,73.13,73.2448,72.56,73.14,153180,0
+QQQE.US,D,20230601,000000,73,74.06,72.77,73.6394,79425,0
+QQQE.US,D,20230602,000000,74.28,74.61,73.78,74.44,386439,0
+QQQE.US,D,20230605,000000,74.48,74.7215,74.13,74.491,154362,0
+QQQE.US,D,20230606,000000,74.37,74.89,74.27,74.68,132932,0
+QQQE.US,D,20230607,000000,74.86,74.98,73.82,73.8718,87571,0
+QQQE.US,D,20230608,000000,73.9,74.63,73.84,74.57,133066,0
+QQQE.US,D,20230609,000000,74.83,75.1188,74.25,74.64,74674,0
+QQQE.US,D,20230612,000000,74.88,75.71,74.71,75.62,246331,0
+QQQE.US,D,20230613,000000,76.31,76.4845,75.84,76.36,167355,0
+QQQE.US,D,20230614,000000,76.47,76.7592,75.71,76.54,123131,0
+QQQE.US,D,20230615,000000,76.36,77.6,76.23,77.41,1898824,0
+QQQE.US,D,20230616,000000,77.95,77.95,76.88,76.88,68662,0
+QQQE.US,D,20230620,000000,76.67,76.78,75.93,76.24,59316,0
+QQQE.US,D,20230621,000000,75.96,75.96,75.32,75.34,68180,0
+QQQE.US,D,20230622,000000,75.19,75.68,75.0528,75.56,74280,0
+QQQE.US,D,20230623,000000,75,75.0499,74.6316,74.64,48761,0
+QQQE.US,D,20230626,000000,75.05,75.38,74.65,74.69,36697,0
+QQQE.US,D,20230627,000000,74.97,76,74.7579,75.9,347199,0
+QQQE.US,D,20230628,000000,75.63,76.21,75.58,76.01,2104450,0
+QQQE.US,D,20230629,000000,76,76.12,75.6673,75.97,127464,0
+QQQE.US,D,20230630,000000,76.69,77.16,76.61,76.98,267229,0
+QQQE.US,D,20230703,000000,76.97,77.23,76.82,77.23,113450,0
+QQQE.US,D,20230705,000000,76.95,77.1,76.718,76.95,91180,0
+QQQE.US,D,20230706,000000,76.02,76.02,75.4,75.85,137516,0
+QQQE.US,D,20230707,000000,75.74,76.65,75.74,75.92,601178,0
+QQQE.US,D,20230710,000000,76.07,77.32,76.07,77.29,3758069,0
+QQQE.US,D,20230711,000000,77.48,78.02,77.08,77.91,1073817,0
+QQQE.US,D,20230712,000000,78.7,78.71,77.93,78.39,1132653,0
+QQQE.US,D,20230713,000000,78.84,79.36,78.67,79.21,1007355,0
+QQQE.US,D,20230714,000000,79.16,79.33,78.86,78.96,2583737,0
+QQQE.US,D,20230717,000000,78.89,80.08,78.68,79.86,967310,0
+QQQE.US,D,20230718,000000,79.69,80.31,79.5901,80.24,885431,0
+QQQE.US,D,20230719,000000,80.45,80.6595,80.1,80.27,856238,0
+QQQE.US,D,20230720,000000,79.85,79.968,79.2,79.46,823291,0
+QQQE.US,D,20230721,000000,79.85,80.08,79.44,79.62,3329895,0
+QQQE.US,D,20230724,000000,79.61,79.77,79.0308,79.37,763997,0
+QQQE.US,D,20230725,000000,79.53,80,79.4668,79.64,602252,0
+QQQE.US,D,20230726,000000,79.33,79.78,79.075,79.48,250881,0
+QQQE.US,D,20230727,000000,80.48,80.73,78.971,79.17,229043,0
+QQQE.US,D,20230728,000000,80.12,80.57,80.0101,80.45,87892,0
+QQQE.US,D,20230731,000000,80.65,81,80.44,80.76,158926,0
+QQQE.US,D,20230801,000000,80.42,80.51,79.9568,80.35,91490,0
+QQQE.US,D,20230802,000000,79.64,79.64,78.48,78.65,442264,0
+QQQE.US,D,20230803,000000,78.16,78.88,78.14,78.5,137593,0
+QQQE.US,D,20230804,000000,78.88,79.11,77.96,78.12,120219,0
+QQQE.US,D,20230807,000000,78.53,78.715,78.11,78.7,97858,0
+QQQE.US,D,20230808,000000,77.77,78.03,77.17,77.87,108669,0
+QQQE.US,D,20230809,000000,77.92,78.02,77.3832,77.5367,120053,0
+QQQE.US,D,20230810,000000,78.25,78.88,77.35,77.6585,188895,0
+QQQE.US,D,20230811,000000,77.16,77.45,76.89,77.07,245063,0
+QQQE.US,D,20230814,000000,77.02,77.78,76.85,77.78,66980,0
+QQQE.US,D,20230815,000000,77.37,77.41,76.66,76.79,301002,0
+QQQE.US,D,20230816,000000,76.74,76.9551,76.03,76.0595,83319,0
+QQQE.US,D,20230817,000000,76.36,76.37,75.07,75.09,336332,0
+QQQE.US,D,20230818,000000,74.46,75.37,74.46,75.12,417189,0
+QQQE.US,D,20230821,000000,75.37,76.115,75.27,75.9796,244510,0
+QQQE.US,D,20230822,000000,76.33,76.33,75.7201,75.92,157687,0
+QQQE.US,D,20230823,000000,76.07,76.9699,75.97,76.7506,69548,0
+QQQE.US,D,20230824,000000,77.13,77.21,75.09,75.18,128406,0
+QQQE.US,D,20230825,000000,75.32,75.985,74.76,75.8,67419,0
+QQQE.US,D,20230828,000000,76.32,76.4956,75.98,76.35,85387,0
+QQQE.US,D,20230829,000000,76.22,77.84,76.21,77.76,150354,0
+QQQE.US,D,20230830,000000,77.89,78.31,77.735,78.16,113896,0
+QQQE.US,D,20230831,000000,78.29,78.61,78.21,78.21,213828,0
+QQQE.US,D,20230901,000000,78.83,78.87,78.22,78.5,162406,0
+QQQE.US,D,20230905,000000,78.38,78.4773,78.025,78.11,225862,0
+QQQE.US,D,20230906,000000,78,78.3111,77.5806,78.08,106129,0
+QQQE.US,D,20230907,000000,77.4,77.67,77,77.45,77197,0
+QQQE.US,D,20230908,000000,77.59,77.8167,77.32,77.48,63288,0
+QQQE.US,D,20230911,000000,77.9,78.15,77.61,78.08,105861,0
+QQQE.US,D,20230912,000000,77.76,78.11,77.44,77.48,49622,0
+QQQE.US,D,20230913,000000,77.49,77.79,77.25,77.44,119861,0
+QQQE.US,D,20230914,000000,77.96,78.3,77.41,78.16,117380,0
+QQQE.US,D,20230915,000000,77.97,77.97,76.7848,76.8,144522,0
+QQQE.US,D,20230918,000000,76.73,77.02,76.67,76.69,132583,0
+QQQE.US,D,20230919,000000,76.44,76.49,75.87,76.35,94963,0
+QQQE.US,D,20230920,000000,76.6,76.82,75.68,75.76,174206,0
+QQQE.US,D,20230921,000000,75.14,75.288,74.31,74.31,269516,0
+QQQE.US,D,20230922,000000,74.71,75.0419,74.37,74.424,80058,0
+QQQE.US,D,20230925,000000,74.08,74.61,73.96,74.57,201785,0
+QQQE.US,D,20230926,000000,74.06,74.19,73.47,73.68,369280,0
+QQQE.US,D,20230927,000000,74.08,74.48,73.37,74.07,269902,0
+QQQE.US,D,20230928,000000,73.93,75.125,73.83,74.72,322552,0
+QQQE.US,D,20230929,000000,75.45,75.6773,74.6,74.77,163580,0
+QQQE.US,D,20231002,000000,74.75,75.01,74.11,74.64,93598,0
+QQQE.US,D,20231003,000000,74.06,74.51,73.05,73.34,97112,0
+QQQE.US,D,20231004,000000,73.6,74.33,73.305,74.18,288776,0
+QQQE.US,D,20231005,000000,74.19,74.24,73.12,73.79,254849,0
+QQQE.US,D,20231006,000000,73.27,75.22,72.98,75.03,156112,0
+QQQE.US,D,20231009,000000,74.58,75.45,74.43,75.31,69324,0
+QQQE.US,D,20231010,000000,75.57,76.56,75.52,76.14,117705,0
+QQQE.US,D,20231011,000000,76.49,76.6323,75.7601,76.35,77789,0
+QQQE.US,D,20231012,000000,76.55,76.55,75.1901,75.71,515070,0
+QQQE.US,D,20231013,000000,75.8,75.86,74.74,74.97,67688,0
+QQQE.US,D,20231016,000000,75.27,76.15,75.27,75.94,123241,0
+QQQE.US,D,20231017,000000,75.39,76.27,75.282,75.97,290574,0
+QQQE.US,D,20231018,000000,75.33,75.56,74.6,74.69,217858,0
+QQQE.US,D,20231019,000000,74.87,74.98,73.62,73.72,152415,0
+QQQE.US,D,20231020,000000,73.61,73.61,72.7,72.72,151061,0
+QQQE.US,D,20231023,000000,72.38,73.34,71.96,72.57,94055,0
+QQQE.US,D,20231024,000000,72.87,73.47,72.7,73.25,119708,0
+QQQE.US,D,20231025,000000,72.76,72.76,71.46,71.57,1028524,0
+QQQE.US,D,20231026,000000,71.49,71.61,70.55,70.69,531410,0
+QQQE.US,D,20231027,000000,71.08,71.155,70.23,70.45,377555,0
+QQQE.US,D,20231030,000000,70.68,70.93,70.18,70.7027,697505,0
+QQQE.US,D,20231031,000000,70.88,71.39,70.45,71.27,133100,0
+QQQE.US,D,20231101,000000,71.42,72.06,71.08,72.02,341470,0
+QQQE.US,D,20231102,000000,72.8,73.55,72.8,73.51,158263,0
+QQQE.US,D,20231103,000000,73.98,75.09,73.98,74.78,443797,0
+QQQE.US,D,20231106,000000,75.02,75.07,74.1,74.51,171742,0
+QQQE.US,D,20231107,000000,74.79,75.25,74.4814,75.13,443661,0
+QQQE.US,D,20231108,000000,74.98,74.98,74.31,74.68,93302,0
+QQQE.US,D,20231109,000000,74.84,74.98,73.93,73.99,423302,0
+QQQE.US,D,20231110,000000,74.28,75.36,74.08,75.29,174888,0
+QQQE.US,D,20231113,000000,75.14,75.29,74.76,75.14,180813,0
+QQQE.US,D,20231114,000000,76.55,77.4,76.55,77.32,290712,0
+QQQE.US,D,20231115,000000,77.77,78.2,77.45,77.6,348584,0
+QQQE.US,D,20231116,000000,77.47,77.49,76.87,77.2262,146363,0
+QQQE.US,D,20231117,000000,77.49,77.66,77.23,77.52,540110,0
+QQQE.US,D,20231120,000000,77.52,78.5667,77.52,78.5,131168,0
+QQQE.US,D,20231121,000000,78.2,78.2,77.72,78.04,75164,0
+QQQE.US,D,20231122,000000,78.4,78.7199,78.1409,78.23,57820,0
+QQQE.US,D,20231124,000000,78.3,78.51,78.26,78.51,42286,0
+QQQE.US,D,20231127,000000,78.39,78.5599,78.1,78.28,90830,0
+QQQE.US,D,20231128,000000,78.16,78.5633,78.04,78.4,216143,0
+QQQE.US,D,20231129,000000,78.95,79.4799,78.73,78.82,114419,0
+QQQE.US,D,20231130,000000,79.07,79.07,78.32,78.94,304798,0
+QQQE.US,D,20231201,000000,78.73,79.73,78.5,79.73,212854,0
+QQQE.US,D,20231204,000000,79.21,79.405,78.6,79.31,118126,0
+QQQE.US,D,20231205,000000,78.81,78.9585,78.38,78.8,138218,0
+QQQE.US,D,20231206,000000,79.37,79.3994,78.55,78.59,214662,0
+QQQE.US,D,20231207,000000,79.05,79.52,78.73,79.42,104136,0
+QQQE.US,D,20231208,000000,79.11,79.82,79,79.51,161487,0
+QQQE.US,D,20231211,000000,79.9,81.23,79.9,81.11,552374,0
+QQQE.US,D,20231212,000000,81.23,81.53,80.69,81.53,196127,0
+QQQE.US,D,20231213,000000,81.73,83.09,81.5138,83.04,467775,0
+QQQE.US,D,20231214,000000,83.72,84.249,83.1226,83.69,692321,0
+QQQE.US,D,20231215,000000,83.94,84.0299,83.37,83.55,486817,0
+QQQE.US,D,20231218,000000,83.85,83.92,83.47,83.84,324850,0
+QQQE.US,D,20231219,000000,84.02,84.39,83.9665,84.31,295939,0
+QQQE.US,D,20231220,000000,84.14,84.4821,82.93,83.01,239113,0
+QQQE.US,D,20231221,000000,83.64,83.95,83.24,83.87,166202,0
+QQQE.US,D,20231222,000000,84.3,84.41,83.78,84.24,187979,0
+QQQE.US,D,20231226,000000,84.52,85,84.3951,84.91,182626,0
+QQQE.US,D,20231227,000000,85.05,85.0799,84.745,85,226119,0
+QQQE.US,D,20231228,000000,85.21,85.21,84.94,84.94,107113,0
+QQQE.US,D,20231229,000000,84.94,85.0368,84.27,84.64,141111,0
+QQQE.US,D,20240102,000000,83.99,84.1498,83.18,83.54,200127,0
+QQQE.US,D,20240103,000000,83.02,83.0301,82.43,82.51,256349,0
+QQQE.US,D,20240104,000000,82.17,82.69,82.0201,82.13,142874,0
+QQQE.US,D,20240105,000000,82.14,82.8,82.0105,82.18,122047,0
+QQQE.US,D,20240108,000000,82.48,83.78,82.45,83.77,198317,0
+QQQE.US,D,20240109,000000,83.2,83.97,83.02,83.71,125907,0
+QQQE.US,D,20240110,000000,83.69,84.18,83.38,84.03,147669,0
+QQQE.US,D,20240111,000000,84.1,84.23,83.08,84.06,161240,0
+QQQE.US,D,20240112,000000,84.44,84.59,83.79,84.03,302960,0
+QQQE.US,D,20240116,000000,83.71,84,83.25,83.74,244661,0
+QQQE.US,D,20240117,000000,83.12,83.25,82.45,83.25,123244,0
+QQQE.US,D,20240118,000000,83.71,84.22,83.3636,84.18,112415,0
+QQQE.US,D,20240119,000000,84.56,85.58,84.28,85.47,263367,0
+QQQE.US,D,20240122,000000,86.05,86.26,85.7289,85.92,224237,0
+QQQE.US,D,20240123,000000,86.01,86.28,85.7233,86.28,244425,0
+QQQE.US,D,20240124,000000,86.98,86.98,86.07,86.12,173171,0
+QQQE.US,D,20240125,000000,86.88,86.88,86.01,86.47,120745,0
+QQQE.US,D,20240126,000000,86.19,86.38,85.78,85.99,191057,0
+QQQE.US,D,20240129,000000,86.05,86.92,85.93,86.92,190560,0
+QQQE.US,D,20240130,000000,86.35,86.5417,86.22,86.39,212356,0
+QQQE.US,D,20240131,000000,85.88,86.28,84.9555,85.16,354683,0
+QQQE.US,D,20240201,000000,85.48,86.13,84.84,86.05,153232,0
+QQQE.US,D,20240202,000000,85.95,86.65,85.63,86.35,193367,0
+QQQE.US,D,20240205,000000,86.25,86.25,85.3177,85.93,195277,0
+QQQE.US,D,20240206,000000,86.2,86.26,85.79,86.23,426620,0
+QQQE.US,D,20240207,000000,86.7,87.2499,86.4,86.93,128613,0
+QQQE.US,D,20240208,000000,86.91,87.23,86.7313,87.22,263889,0
+QQQE.US,D,20240209,000000,87.35,87.74,87.02,87.62,209233,0
+QQQE.US,D,20240212,000000,87.63,88.11,87.45,87.63,169442,0
+QQQE.US,D,20240213,000000,86.02,86.46,85.35,86.03,400185,0
+QQQE.US,D,20240214,000000,86.67,87.07,86.3,86.96,206352,0
+QQQE.US,D,20240215,000000,87.37,87.77,87.1025,87.72,132145,0
+QQQE.US,D,20240216,000000,87.71,87.8,86.85,87.04,132443,0
+QQQE.US,D,20240220,000000,86.65,86.84,85.96,86.57,261369,0
+QQQE.US,D,20240221,000000,85.79,86,85.22,86,163914,0
+QQQE.US,D,20240222,000000,87.43,88.11,87.15,87.97,94386,0
+QQQE.US,D,20240223,000000,88.01,88.0701,87.51,87.7,245736,0
+QQQE.US,D,20240226,000000,87.76,88.2,87.72,87.87,106423,0
+QQQE.US,D,20240227,000000,88.16,88.329,87.95,88.27,205413,0
+QQQE.US,D,20240228,000000,87.89,88.08,87.65,87.9,101605,0
+QQQE.US,D,20240229,000000,88.52,88.57,87.76,88.29,150353,0
+QQQE.US,D,20240301,000000,88.4,89.49,88.2184,89.24,190473,0
+QQQE.US,D,20240304,000000,89.46,89.46,89.03,89.08,103759,0
+QQQE.US,D,20240305,000000,88.64,88.64,87.3,87.67,309869,0
+QQQE.US,D,20240306,000000,88.54,89.0173,88.1503,88.5,154181,0
+QQQE.US,D,20240307,000000,89.06,89.71,88.935,89.46,87082,0
+QQQE.US,D,20240308,000000,89.55,89.745,88.311,88.45,444956,0
+QQQE.US,D,20240311,000000,88.23,88.62,87.97,88.52,92431,0
+QQQE.US,D,20240312,000000,88.89,89.19,88.2,89.17,108198,0
+QQQE.US,D,20240313,000000,88.9,88.9,88.295,88.46,165388,0
+QQQE.US,D,20240314,000000,88.67,88.67,87.25,87.83,231954,0
+QQQE.US,D,20240315,000000,87.51,87.575,86.9702,87.11,78329,0
+QQQE.US,D,20240318,000000,87.82,88.0603,87.63,87.73,155680,0
+QQQE.US,D,20240319,000000,87.12,87.77,86.9695,87.74,69919,0
+QQQE.US,D,20240320,000000,87.84,88.72,87.5313,88.64,422970,0
+QQQE.US,D,20240321,000000,89.45,89.865,89.25,89.25,138747,0
+QQQE.US,D,20240322,000000,89.2,89.2,88.5,88.77,387920,0
+QQQE.US,D,20240325,000000,88.56,88.7299,88.34,88.6,53092,0
+QQQE.US,D,20240326,000000,88.93,88.93,88.38,88.5,62083,0
+QQQE.US,D,20240327,000000,89.17,89.29,88.6557,89.29,129674,0
+QQQE.US,D,20240328,000000,89.16,89.44,89.095,89.2,51125,0
+QQQE.US,D,20240401,000000,89.44,89.45,88.7,89,217874,0
+QQQE.US,D,20240402,000000,87.95,88.04,87.671,87.97,132785,0
+QQQE.US,D,20240403,000000,87.58,88.455,87.58,88.1,83872,0
+QQQE.US,D,20240404,000000,88.79,88.99,86.67,86.7,346151,0
+QQQE.US,D,20240405,000000,86.76,87.9,86.7213,87.49,36166,0
+QQQE.US,D,20240408,000000,87.63,87.92,87.44,87.68,64705,0
+QQQE.US,D,20240409,000000,88.2,88.34,87.52,88.33,132185,0
+QQQE.US,D,20240410,000000,86.87,87.12,86.58,86.86,354913,0
+QQQE.US,D,20240411,000000,87.25,87.9691,86.86,87.68,76020,0
+QQQE.US,D,20240412,000000,86.96,86.985,85.955,86.12,316104,0
+QQQE.US,D,20240415,000000,87.01,87.01,84.689,84.89,349438,0
+QQQE.US,D,20240416,000000,84.8,85.3,84.52,84.93,271688,0
+QQQE.US,D,20240417,000000,85,85.12,83.94,83.97,331146,0
+QQQE.US,D,20240418,000000,84.23,84.28,83.4,83.53,409492,0
+QQQE.US,D,20240419,000000,83.45,83.67,82.52,82.85,128111,0
+QQQE.US,D,20240422,000000,83.42,84.04,82.83,83.6,163538,0
+QQQE.US,D,20240423,000000,83.94,85.04,83.94,84.73,249410,0
+QQQE.US,D,20240424,000000,85.05,85.495,84.711,85.09,222693,0
+QQQE.US,D,20240425,000000,84.66,85.2,84.06,84.99,59890,0
+QQQE.US,D,20240426,000000,84.84,85.79,84.81,85.54,89789,0
+QQQE.US,D,20240429,000000,85.67,85.9624,85.45,85.95,68352,0
+QQQE.US,D,20240430,000000,85.61,85.61,84.36,84.36,324047,0
+QQQE.US,D,20240501,000000,83.88,85.13,83.61,83.87,293909,0
+QQQE.US,D,20240502,000000,84.41,84.8299,83.5,84.64,615726,0
+QQQE.US,D,20240503,000000,85.79,86.04,85.3419,85.67,146944,0
+QQQE.US,D,20240506,000000,86.08,86.29,85.79,86.24,227115,0
+QQQE.US,D,20240507,000000,86.37,86.665,86.26,86.3,124471,0
+QQQE.US,D,20240508,000000,85.8,86.2846,85.8,86.11,169549,0
+QQQE.US,D,20240509,000000,86.2,86.5571,85.99,86.46,82048,0
+QQQE.US,D,20240510,000000,86.7,87.065,86.51,86.66,109070,0
+QQQE.US,D,20240513,000000,87.11,87.3259,86.8,86.97,158420,0
+QQQE.US,D,20240514,000000,87.05,87.425,86.93,87.33,54400,0
+QQQE.US,D,20240515,000000,87.87,88.49,87.62,88.48,418424,0
+QQQE.US,D,20240516,000000,88.5,88.72,88.28,88.43,52458,0
+QQQE.US,D,20240517,000000,88.58,88.58,88.01,88.3,52087,0
+QQQE.US,D,20240520,000000,88.27,88.865,88.27,88.8,97813,0
+QQQE.US,D,20240521,000000,88.33,88.67,88.33,88.63,175908,0
+QQQE.US,D,20240522,000000,88.83,89,88.4038,88.91,73129,0
+QQQE.US,D,20240523,000000,89.39,89.39,87.68,87.9,218128,0
+QQQE.US,D,20240524,000000,88.06,88.9,88.06,88.52,170184,0
+QQQE.US,D,20240528,000000,88.34,88.34,87.46,87.92,77851,0
+QQQE.US,D,20240529,000000,86.88,87.17,86.86,86.89,364482,0
+QQQE.US,D,20240530,000000,86.78,86.85,86.36,86.66,47290,0
+QQQE.US,D,20240531,000000,86.62,86.8,85.34,86.75,516934,0
+QQQE.US,D,20240603,000000,87.16,87.178,85.7,86.68,278001,0
+QQQE.US,D,20240604,000000,86.41,86.93,86.19,86.69,127971,0
+QQQE.US,D,20240605,000000,87.16,87.97,86.9165,87.97,611062,0
+QQQE.US,D,20240606,000000,88.02,88.08,87.74,87.9,75517,0
+QQQE.US,D,20240607,000000,87.75,88.02,87.5,87.64,199167,0
+QQQE.US,D,20240610,000000,87.24,88.03,87.24,88.01,135558,0
+QQQE.US,D,20240611,000000,87.66,88.16,87.25,88.08,119478,0
+QQQE.US,D,20240612,000000,88.94,89.07,88.42,88.7,632881,0
+QQQE.US,D,20240613,000000,88.56,88.74,88.02,88.4,94227,0
+QQQE.US,D,20240614,000000,87.96,88.42,87.825,88.31,113249,0
+QQQE.US,D,20240617,000000,88.32,89.44,88.08,89.28,525174,0
+QQQE.US,D,20240618,000000,89.34,89.5,89.21,89.44,97084,0
+QQQE.US,D,20240620,000000,89.34,89.53,88.86,89.02,138761,0
+QQQE.US,D,20240621,000000,89.31,89.42,88.96,89.37,88591,0
+QQQE.US,D,20240624,000000,89.12,89.52,88.91,88.96,151628,0
+QQQE.US,D,20240625,000000,89.04,89.15,88.73,89.15,70038,0
+QQQE.US,D,20240626,000000,88.73,88.97,88.58,88.7,140540,0
+QQQE.US,D,20240627,000000,88.65,88.91,88.5,88.82,102273,0
+QQQE.US,D,20240628,000000,89.1,89.71,88.51,88.74,195833,0
+QQQE.US,D,20240701,000000,88.84,88.98,88.15,88.47,354582,0
+QQQE.US,D,20240702,000000,88.39,89.34,88.39,89.31,273446,0
+QQQE.US,D,20240703,000000,89.33,89.6,89.25,89.45,287097,0
+QQQE.US,D,20240705,000000,89.48,90.275,89.46,90.19,260758,0
+QQQE.US,D,20240708,000000,90.16,90.2,89.84,90.06,429945,0
+QQQE.US,D,20240709,000000,90.15,90.15,89.7,89.79,251861,0
+QQQE.US,D,20240710,000000,89.96,90.64,89.71,90.6,271960,0
+QQQE.US,D,20240711,000000,90.81,91.215,90.09,90.23,347495,0
+QQQE.US,D,20240712,000000,90.57,91.6598,90.535,90.94,238594,0
+QQQE.US,D,20240715,000000,91.08,91.72,90.71,91.12,393432,0
+QQQE.US,D,20240716,000000,91.46,92.06,91.27,92.06,810410,0
+QQQE.US,D,20240717,000000,91.12,91.3791,90.27,90.28,1532536,0
+QQQE.US,D,20240718,000000,90.74,90.95,89.19,89.5,669341,0
+QQQE.US,D,20240719,000000,89.56,89.56,88.57,88.82,90683,0
+QQQE.US,D,20240722,000000,89.71,89.8,88.96,89.74,262772,0
+QQQE.US,D,20240723,000000,89.46,89.569,89,89.08,206608,0
+QQQE.US,D,20240724,000000,88.34,88.3801,86.8,86.85,480722,0
+QQQE.US,D,20240725,000000,86.92,88.06,86.49,86.54,288814,0
+QQQE.US,D,20240726,000000,87.04,87.6968,86.83,87.33,320351,0
+QQQE.US,D,20240729,000000,87.79,88.0963,87.23,87.63,455785,0
+QQQE.US,D,20240730,000000,87.78,88.12,86.4808,86.98,474591,0
+QQQE.US,D,20240731,000000,88.38,89.05,88.15,88.6,160024,0
+QQQE.US,D,20240801,000000,87.98,88.625,85.82,86.39,283592,0
+QQQE.US,D,20240802,000000,85.27,85.27,83.58,84.34,333605,0
+QQQE.US,D,20240805,000000,81.6,83.53,81.45,82.41,340332,0
+QQQE.US,D,20240806,000000,82.92,84.31,82.83,83.08,213623,0
+QQQE.US,D,20240807,000000,84.1,84.78,82.47,82.58,526041,0
+QQQE.US,D,20240808,000000,82.99,84.669,82.89,84.57,617310,0
+QQQE.US,D,20240809,000000,84.53,85.08,84.09,84.85,115494,0
+QQQE.US,D,20240812,000000,84.92,85.04,84.21,84.52,961306,0
+QQQE.US,D,20240813,000000,85.1,86.3,85.1,86.19,116895,0
+QQQE.US,D,20240814,000000,86.37,86.485,85.6,86.26,116917,0
+QQQE.US,D,20240815,000000,87.27,88.26,87.258,88.15,78728,0
+QQQE.US,D,20240816,000000,87.98,88.53,87.8,88.45,575411,0
+QQQE.US,D,20240819,000000,88.36,89.44,88.272,89.44,131611,0
+QQQE.US,D,20240820,000000,89.34,89.49,88.89,89,72147,0
+QQQE.US,D,20240821,000000,89.48,89.8299,89.21,89.68,114338,0
+QQQE.US,D,20240822,000000,89.92,90.01,88.47,88.63,144784,0
+QQQE.US,D,20240823,000000,89.53,89.87,88.99,89.53,776298,0
+QQQE.US,D,20240826,000000,89.55,89.6342,88.8,89.02,95625,0
+QQQE.US,D,20240827,000000,88.66,89.28,88.5,89.11,190929,0
+QQQE.US,D,20240828,000000,89.02,89.02,87.7,88.2,816954,0
+QQQE.US,D,20240829,000000,88.52,89.55,88.5,88.61,838511,0
+QQQE.US,D,20240830,000000,89.55,89.62,88.6444,89.59,293049,0
+QQQE.US,D,20240903,000000,89.06,89.06,87.12,87.5,383600,0
+QQQE.US,D,20240904,000000,86.82,87.635,86.79,87.06,474679,0
+QQQE.US,D,20240905,000000,86.81,87.06,86.02,86.7,160036,0
+QQQE.US,D,20240906,000000,86.66,86.905,84.94,85.18,877910,0
+QQQE.US,D,20240909,000000,85.73,86.44,85.56,86.17,142187,0
+QQQE.US,D,20240910,000000,86.25,86.39,85.36,86.28,117905,0
+QQQE.US,D,20240911,000000,86.41,87.5,84.82,87.3,76584,0
+QQQE.US,D,20240912,000000,87.42,87.95,86.9563,87.82,111649,0
+QQQE.US,D,20240913,000000,87.95,88.705,87.938,88.45,605680,0
+QQQE.US,D,20240916,000000,88.54,88.7,87.99,88.55,183039,0
+QQQE.US,D,20240917,000000,88.88,89.2,88.2,88.51,266279,0
+QQQE.US,D,20240918,000000,88.7,89.4887,88.09,88.16,308577,0
+QQQE.US,D,20240919,000000,90.02,90.3641,89.64,89.82,120438,0
+QQQE.US,D,20240920,000000,89.61,89.61,88.7743,89.48,86827,0
+QQQE.US,D,20240923,000000,89.75,89.83,89.52,89.62,474955,0
+QQQE.US,D,20240924,000000,89.85,90,89.24,89.73,76105,0
+QQQE.US,D,20240925,000000,89.7,89.9536,89.3201,89.43,66510,0
+QQQE.US,D,20240926,000000,90.92,91.02,89.745,90.38,163317,0
+QQQE.US,D,20240927,000000,90.74,90.93,90.28,90.37,78958,0
+QQQE.US,D,20240930,000000,90.13,90.31,89.4762,90.2,143970,0
+QQQE.US,D,20241001,000000,90.34,90.34,88.645,89.21,116415,0
+QQQE.US,D,20241002,000000,89.09,89.84,88.82,89.63,128149,0
+QQQE.US,D,20241003,000000,89.03,89.625,88.85,89.27,311906,0
+QQQE.US,D,20241004,000000,90.24,90.2599,89.415,90.19,727374,0
+QQQE.US,D,20241007,000000,89.81,89.95,89.201,89.52,141849,0
+QQQE.US,D,20241008,000000,89.56,90.37,89.34,90.24,215465,0
+QQQE.US,D,20241009,000000,90.05,91.23,90.05,91.16,137315,0
+QQQE.US,D,20241010,000000,90.8,91.341,90.5303,91.12,72172,0
+QQQE.US,D,20241011,000000,91.04,92.0399,91.04,91.82,81705,0
+QQQE.US,D,20241014,000000,92.17,92.632,92.007,92.57,173314,0
+QQQE.US,D,20241015,000000,92.4,92.68,90.9576,91.3,418867,0
+QQQE.US,D,20241016,000000,91.44,91.4799,91,91.25,92379,0
+QQQE.US,D,20241017,000000,91.98,91.9999,90.99,91,389354,0
+QQQE.US,D,20241018,000000,91.45,91.69,91.0957,91.6,179504,0
+QQQE.US,D,20241021,000000,91.2,91.6,90.66,91.08,389021,0
+QQQE.US,D,20241022,000000,90.62,91.18,90.515,91.03,109166,0
+QQQE.US,D,20241023,000000,90.57,90.61,89.38,89.86,119005,0
+QQQE.US,D,20241024,000000,90.33,90.58,90.0576,90.38,215462,0
+QQQE.US,D,20241025,000000,90.96,91.69,90.68,90.7,203292,0
+QQQE.US,D,20241028,000000,90.95,91.3201,90.87,91.01,342689,0
+QQQE.US,D,20241029,000000,90.79,91.72,90.6,91.44,108174,0
+QQQE.US,D,20241030,000000,90.73,91.165,90.46,90.54,324489,0
+QQQE.US,D,20241031,000000,90.25,90.25,89.01,89.01,138953,0
+QQQE.US,D,20241101,000000,89.53,90.1974,89.41,89.72,211246,0
+QQQE.US,D,20241104,000000,89.64,90.165,89.3,89.8,131569,0
+QQQE.US,D,20241105,000000,89.88,90.665,89.86,90.65,109190,0
+QQQE.US,D,20241106,000000,92.35,93.0698,91.827,92.8,469453,0
+QQQE.US,D,20241107,000000,93.38,94.26,93.38,94.08,979913,0
+QQQE.US,D,20241108,000000,93.86,93.98,93.59,93.98,288462,0
+QQQE.US,D,20241111,000000,94,94.289,93.85,94.18,82369,0
+QQQE.US,D,20241112,000000,93.86,94.04,93.29,93.71,703908,0
+QQQE.US,D,20241113,000000,93.79,94.2799,93.5,93.78,240823,0
+QQQE.US,D,20241114,000000,93.76,93.85,92.94,93.05,143643,0
+QQQE.US,D,20241115,000000,92.24,92.24,90.56,90.85,874719,0
+QQQE.US,D,20241118,000000,91.11,91.82,90.95,91.52,924922,0
+QQQE.US,D,20241119,000000,90.82,91.805,90.77,91.75,147519,0
+QQQE.US,D,20241120,000000,91.7,91.99,91,91.93,90607,0
+QQQE.US,D,20241121,000000,92.38,93.45,91.99,93.26,443340,0
+QQQE.US,D,20241122,000000,93.31,94.22,93.31,94.01,287679,0
+QQQE.US,D,20241125,000000,95.16,95.4099,94.541,95.02,181220,0
+QQQE.US,D,20241126,000000,95.03,95.13,94.5,94.68,109527,0
+QQQE.US,D,20241127,000000,94.6,94.65,93.62,94.07,310952,0
+QQQE.US,D,20241129,000000,94.27,94.76,94.27,94.63,33330,0
+QQQE.US,D,20241202,000000,94.86,95.5199,94.72,95.38,163657,0
+QQQE.US,D,20241203,000000,95.28,95.28,94.88,95.22,208253,0
+QQQE.US,D,20241204,000000,95.66,96.24,95.57,96.24,115945,0
+QQQE.US,D,20241205,000000,96.09,96.09,95.15,95.15,134648,0
+QQQE.US,D,20241206,000000,95.66,96.18,95.66,95.88,154385,0
+QQQE.US,D,20241209,000000,96.12,96.39,95.08,95.28,169846,0
+QQQE.US,D,20241210,000000,95.07,95.07,94.06,94.34,270679,0
+QQQE.US,D,20241211,000000,94.95,95.3756,94.7056,95.23,245094,0
+QQQE.US,D,20241212,000000,95.06,95.27,94.86,94.97,119958,0
+QQQE.US,D,20241213,000000,95.01,95.035,94.292,94.63,435638,0
+QQQE.US,D,20241216,000000,94.49,95.1814,94.435,94.86,349969,0
+QQQE.US,D,20241217,000000,94.69,94.855,94.27,94.32,179739,0
+QQQE.US,D,20241218,000000,94.28,94.3,90.75,90.96,609245,0
+QQQE.US,D,20241219,000000,91.44,91.56,90.18,90.22,630481,0
+QQQE.US,D,20241220,000000,89.44,91.9321,89.34,91.15,435085,0
+QQQE.US,D,20241223,000000,90.95,91.27,90.33,91.14,356088,0
+QQQE.US,D,20241224,000000,91.45,92.24,91.195,92.16,164225,0
+QQQE.US,D,20241226,000000,91.82,92.37,91.6,92.16,53667,0
+QQQE.US,D,20241227,000000,91.47,91.66,90.6,91.28,318210,0
+QQQE.US,D,20241230,000000,90.26,90.56,89.34,90.15,262342,0
+QQQE.US,D,20241231,000000,90.36,90.6,89.475,89.77,460740,0
+QQQE.US,D,20250102,000000,90.3,90.82,89.15,89.72,364750,0
+QQQE.US,D,20250103,000000,90.27,91.49,90.24,91.24,135486,0
+QQQE.US,D,20250106,000000,91.99,92.56,91.725,91.9,262544,0
+QQQE.US,D,20250107,000000,92.19,92.26,90.57,91.04,294962,0
+QQQE.US,D,20250108,000000,90.72,91.1633,90.19,90.96,154266,0
+QQQE.US,D,20250110,000000,90.27,90.32,89.23,89.66,231610,0
+QQQE.US,D,20250113,000000,88.93,89.69,88.81,89.56,101145,0
+QQQE.US,D,20250114,000000,90.24,90.36,89.415,90.15,297303,0
+QQQE.US,D,20250115,000000,91.5,91.9612,91.21,91.45,321374,0
+QQQE.US,D,20250116,000000,91.77,92.25,91.28,91.81,124059,0
+QQQE.US,D,20250117,000000,93.48,93.48,92.73,92.9,293106,0
+QQQE.US,D,20250121,000000,93.65,94.054,93.19,93.71,80482,0
+QQQE.US,D,20250122,000000,94.23,94.86,94.125,94.36,233938,0
+QQQE.US,D,20250123,000000,93.91,94.49,93.55,94.49,434609,0
+QQQE.US,D,20250124,000000,94.23,94.44,93.84,94.01,191111,0
+QQQE.US,D,20250127,000000,91.96,93.18,91.96,92.9,174258,0
+QQQE.US,D,20250128,000000,92.66,93.37,92.2301,93.02,270235,0
+QQQE.US,D,20250129,000000,93.5,93.53,92.85116,93.15,145337,0
+QQQE.US,D,20250130,000000,93.96,94.4899,93.62,94.18,413312,0
+QQQE.US,D,20250131,000000,94.73,95.45,93.91,94.18,354684,0
+QQQE.US,D,20250203,000000,92.71,94.27,92.525,93.76,330972,0
+QQQE.US,D,20250204,000000,93.65,94.525,93.575,94.39,227609,0
+QQQE.US,D,20250205,000000,94.27,95.4,94.09,95.33,188717,0
+QQQE.US,D,20250206,000000,95.53,95.7,94.97,95.44,104363,0
+QQQE.US,D,20250207,000000,95.87,96.11,94.7,94.83,150329,0
+QQQE.US,D,20250210,000000,95.54,95.79,95.35,95.66,481473,0
+QQQE.US,D,20250211,000000,95,95.65,95,95.47,103826,0
+QQQE.US,D,20250212,000000,94.52,95.6,94.4,95.6,257512,0
+QQQE.US,D,20250213,000000,95.83,96.69,95.54,96.69,137604,0
+QQQE.US,D,20250214,000000,96.83,97.08,96.6135,96.81,259580,0
+QQQE.US,D,20250218,000000,97.27,97.98,96.98,97.98,415041,0
+QQQE.US,D,20250219,000000,97.7,97.97,97.305,97.73,119470,0
+QQQE.US,D,20250220,000000,97.69,97.69,96.5404,97.26,278906,0
+QQQE.US,D,20250221,000000,97.57,97.57,95.2,95.39,204719,0
+QQQE.US,D,20250224,000000,95.65,95.65,94.3613,94.53,192787,0
+QQQE.US,D,20250225,000000,94.68,94.68,93.2644,93.73,303365,0
+QQQE.US,D,20250226,000000,94.1,94.59,93.3921,93.77,581345,0
+QQQE.US,D,20250227,000000,94.18,94.4244,91.81,91.87,121025,0
+QQQE.US,D,20250228,000000,92,92.98,91.46,92.93,175161,0
+QQQE.US,D,20250303,000000,93.75,93.94,91.22,91.75,113374,0
+QQQE.US,D,20250304,000000,91.35,92.53,90.23,91.13,426610,0
+QQQE.US,D,20250305,000000,91.11,92.3535,90.41,92.06,291104,0
+QQQE.US,D,20250306,000000,90.65,91.44,89.59,89.85,632298,0
+QQQE.US,D,20250307,000000,89.59,90.82,88.72,90.51,547166,0
+QQQE.US,D,20250310,000000,89.36,89.67,87.33,88.06,450575,0
+QQQE.US,D,20250311,000000,87.91,88.37,86.5911,87.18,326112,0
+QQQE.US,D,20250312,000000,88.28,88.43,86.88,87.48,453303,0
+QQQE.US,D,20250313,000000,87.39,87.51,85.82,86.24,251956,0
+QQQE.US,D,20250314,000000,87.06,88.2921,87.06,88.13,289903,0
+QQQE.US,D,20250317,000000,88.05,90.06,88.05,89.57,247220,0
+QQQE.US,D,20250318,000000,89.1,89.13,88.0826,88.65,292355,0
+QQQE.US,D,20250319,000000,88.8,90.09,88.562,89.33,88922,0
+QQQE.US,D,20250320,000000,88.63,89.805,88.55,89.01,211185,0
+QQQE.US,D,20250321,000000,87.86,88.915,87.59,88.89,320226,0
+QQQE.US,D,20250324,000000,90.25,90.88,90.14,90.73,604080,0
+QQQE.US,D,20250325,000000,90.76,91.059,90.53,90.87,81520,0
+QQQE.US,D,20250326,000000,90.8,91.085,89.6712,90.03,96088,0
+QQQE.US,D,20250327,000000,89.48,90.14,89.0379,89.23,99183,0
+QQQE.US,D,20250328,000000,88.89,88.9,86.98,87.19,198814,0
+QQQE.US,D,20250331,000000,86.04,87.3569,85.37,87.19,176469,0
+QQQE.US,D,20250401,000000,86.94,87.7099,86.215,87.64,112653,0
+QQQE.US,D,20250402,000000,86.43,88.77,86.43,88.22,121475,0
+QQQE.US,D,20250403,000000,85.21,85.9719,83.83,83.92,288360,0
+QQQE.US,D,20250404,000000,81.99,82.125,78.58,78.66,659954,0
+QQQE.US,D,20250407,000000,76.28,81.84,75.07,78.54,460220,0
+QQQE.US,D,20250408,000000,80.57,81.25,75.8601,76.98,519229,0
+QQQE.US,D,20250409,000000,76.67,85.53,76.2409,85.17,553844,0
+QQQE.US,D,20250410,000000,83.42,83.42,79.5,81.79,135687,0
+QQQE.US,D,20250411,000000,81.58,83.208,80.53,82.99,111942,0
+QQQE.US,D,20250414,000000,84.42,84.53,83.02,83.59,109926,0
+QQQE.US,D,20250415,000000,83.86,84.57,83.59,83.84,138207,0
+QQQE.US,D,20250416,000000,82.71,83.5376,81.072,82.13,198447,0
+QQQE.US,D,20250417,000000,82.4,83.12,81.99,82.46,356252,0
+QQQE.US,D,20250421,000000,81.83,81.83,79.82,80.73,358915,0
+QQQE.US,D,20250422,000000,81.68,83.11,81.61,82.59,159976,0
+QQQE.US,D,20250423,000000,84.94,85.71,83.82,84.04,240969,0
+QQQE.US,D,20250424,000000,84.56,86.5,84.365,86.34,213303,0
+QQQE.US,D,20250425,000000,86.21,86.9565,85.8201,86.8,102505,0
+QQQE.US,D,20250428,000000,87,87.32,86.05,87.05,107375,0
+QQQE.US,D,20250429,000000,86.62,87.7873,86.58,87.58,77521,0
+QQQE.US,D,20250430,000000,86.16,87.9499,85.48,87.69,158485,0
+QQQE.US,D,20250501,000000,88.26,88.915,87.79,87.83,947756,0
+QQQE.US,D,20250502,000000,89.08,89.87,89.02,89.52,100305,0
+QQQE.US,D,20250505,000000,88.82,89.871,88.82,89.27,120890,0
+QQQE.US,D,20250506,000000,88.24,89.03,87.975,88.47,61097,0
+QQQE.US,D,20250507,000000,88.66,89.31,88.04,89.09,76116,0
+QQQE.US,D,20250508,000000,89.65,90.85,89.44,90.01,261709,0
+QQQE.US,D,20250509,000000,90.73,90.77,89.88,90.06,78371,0
+QQQE.US,D,20250512,000000,93.33,93.4399,92.5,93.42,169863,0
+QQQE.US,D,20250513,000000,93.58,94.74,93.54,94.27,102926,0
+QQQE.US,D,20250514,000000,94.44,94.6398,94,94.38,192786,0
+QQQE.US,D,20250515,000000,94.01,95,93.8989,94.7,104262,0
+QQQE.US,D,20250516,000000,94.75,95.38,94.49,95.38,116610,0
+QQQE.US,D,20250519,000000,94.05,95.495,94.05,95.3,531256,0
+QQQE.US,D,20250520,000000,95.09,95.25,94.65,95.2,206132,0
+QQQE.US,D,20250521,000000,94.41,95.23,93.33,93.49,559682,0
+QQQE.US,D,20250522,000000,93.72,94.07,93.26,93.51,221128,0
+QQQE.US,D,20250523,000000,92.01,92.92,92,92.73,89287,0
+QQQE.US,D,20250527,000000,93.8,94.71,93.435,94.44,94932,0
+QQQE.US,D,20250528,000000,94.53,94.78,93.8,93.85,232837,0
+QQQE.US,D,20250529,000000,94.87,94.87,93.17,93.71,128728,0
+QQQE.US,D,20250530,000000,93.5,93.815,92.48,93.57,215259,0
+QQQE.US,D,20250602,000000,93.37,94.2,92.865,94.2,84795,0
+QQQE.US,D,20250603,000000,94.22,95.24,94,95.15,69599,0
+QQQE.US,D,20250604,000000,95.26,95.63,94.96,95.39,211294,0
+QQQE.US,D,20250605,000000,95.55,96.1096,94.7,94.85,90128,0
+QQQE.US,D,20250606,000000,95.65,96.06,95.51,95.8,79740,0
+QQQE.US,D,20250609,000000,96.03,96.34,95.7801,95.81,72238,0
+QQQE.US,D,20250610,000000,96.05,96.6713,95.955,96.62,54835,0
+QQQE.US,D,20250611,000000,96.73,96.9595,95.83,96.37,88932,0
+QQQE.US,D,20250612,000000,96.05,96.55,95.9603,96.43,71890,0
+QQQE.US,D,20250613,000000,95.21,95.9428,94.76,94.84,370365,0
+QQQE.US,D,20250616,000000,95.62,96.54,95.62,96.28,211863,0
+QQQE.US,D,20250617,000000,95.83,96.11,95,95.09,231991,0
+QQQE.US,D,20250618,000000,95.49,95.7092,94.8194,95.14,90294,0
+QQQE.US,D,20250620,000000,95.9,95.9,94.48,94.88,55772,0
+QQQE.US,D,20250623,000000,94.92,95.68,94.29,95.6,370326,0
+QQQE.US,D,20250624,000000,96.15,97.21,96.15,97.12,236992,0
+QQQE.US,D,20250625,000000,97.38,97.38,96.46,96.63,68012,0
+QQQE.US,D,20250626,000000,97.01,97.33,96.715,97.32,40274,0
+QQQE.US,D,20250627,000000,97.63,98.0785,97.2088,97.51,40540,0
+QQQE.US,D,20250630,000000,98.04,98.36,97.81,98.31,72903,0
+QQQE.US,D,20250701,000000,97.86,98.65,97.86,98.35,98004,0
+QQQE.US,D,20250702,000000,98.22,98.71,97.96,98.71,51681,0
+QQQE.US,D,20250703,000000,99.11,99.7146,99.07,99.45,72961,0
+QQQE.US,D,20250707,000000,99.05,99.2783,98.2433,98.66,79926,0
+QQQE.US,D,20250708,000000,98.9,99.395,98.884,99.11,234113,0
+QQQE.US,D,20250709,000000,99.5,99.63,98.825,99.37,46558,0
+QQQE.US,D,20250710,000000,99.44,99.44,98.8,98.96,71172,0
+QQQE.US,D,20250711,000000,98.54,98.7,98.2831,98.47,61579,0
+QQQE.US,D,20250714,000000,98.47,98.96,98.2,98.81,54658,0
+QQQE.US,D,20250715,000000,99.27,99.27,98.13,98.18,47987,0
+QQQE.US,D,20250716,000000,98.07,98.45,97.13,98.26,100906,0
+QQQE.US,D,20250717,000000,98.4,99.215,98.3401,99.18,71598,0
+QQQE.US,D,20250718,000000,99.66,99.725,98.9478,99.13,64238,0
+QQQE.US,D,20250721,000000,99.4,99.8865,99.4,99.54,44765,0
+QQQE.US,D,20250722,000000,99.57,99.99,99.2495,99.91,150528,0
+QQQE.US,D,20250723,000000,100.07,100.325,99.7114,100.32,80272,0
+QQQE.US,D,20250724,000000,100.32,100.399,99.98,100.08,53671,0
+QQQE.US,D,20250725,000000,100.1,100.425,99.88,100.38,53152,0
+QQQE.US,D,20250728,000000,100.56,100.81,100.32,100.32,46264,0
+QQQE.US,D,20250729,000000,100.65,100.94,100.1705,100.26,68711,0
+QQQE.US,D,20250730,000000,100.25,100.6532,99.58,99.96,44413,0
+QQQE.US,D,20250731,000000,99.67,99.82,98.115,98.36,332616,0
+QQQE.US,D,20250801,000000,97.44,97.44,96.0947,96.83,135416,0
+QQQE.US,D,20250804,000000,97.46,98.39,97.46,98.39,191231,0
+QQQE.US,D,20250805,000000,98.6,98.6,97.5,97.58,96922,0
+QQQE.US,D,20250806,000000,97.83,98.152,97.35,97.97,93698,0
+QQQE.US,D,20250807,000000,98.63,98.795,97.21,97.84,138259,0
+QQQE.US,D,20250808,000000,97.58,97.905,97.34,97.65,54485,0
+QQQE.US,D,20250811,000000,97.85,98.0956,96.99,97.18,62395,0
+QQQE.US,D,20250812,000000,97.61,98.4355,97.37,98.37,85473,0
+QQQE.US,D,20250813,000000,98.87,99.27,98.62,99.22,250985,0
+QQQE.US,D,20250814,000000,98.57,98.775,98.31,98.59,112439,0
+QQQE.US,D,20250815,000000,98.59,98.59,98.1602,98.28,79302,0
+QQQE.US,D,20250818,000000,98.2,98.52,98.2,98.44,64321,0
+QQQE.US,D,20250819,000000,98.55,98.65,97.72,97.9,160363,0
+QQQE.US,D,20250820,000000,97.89,97.9656,96.84,97.64,82410,0
+QQQE.US,D,20250821,000000,97.2,97.52,96.9,97.22,287471,0
+QQQE.US,D,20250822,000000,97.61,99.3,97.58,98.9,481117,0
+QQQE.US,D,20250825,000000,98.65,98.65,98,98.05,305371,0
+QQQE.US,D,20250826,000000,98.03,98.25,97.8283,98.08,65957,0
+QQQE.US,D,20250827,000000,97.98,98.48,97.925,98.42,90503,0
+QQQE.US,D,20250828,000000,98.67,98.9,98.48,98.78,147405,0
+QQQE.US,D,20250829,000000,98.5,98.6,97.8086,98.05,74176,0
+QQQE.US,D,20250902,000000,96.59,97.23,96.37,97.23,167863,0
+QQQE.US,D,20250903,000000,97.31,97.31,96.63,97.22,170035,0
+QQQE.US,D,20250904,000000,97.19,97.91,96.75,97.77,179992,0
+QQQE.US,D,20250905,000000,98.08,98.54,97.26,97.94,113283,0
+QQQE.US,D,20250908,000000,98.17,98.3467,97.88,98.32,182901,0
+QQQE.US,D,20250909,000000,98.41,98.57,98.115,98.57,100995,0
+QQQE.US,D,20250910,000000,98.49,98.49,97.39,97.75,144385,0
+QQQE.US,D,20250911,000000,98.06,99.32,98.06,99.07,235880,0
+QQQE.US,D,20250912,000000,99.09,99.25,98.88,98.98,127817,0
+QQQE.US,D,20250915,000000,99.06,99.54,99.06,99.29,78476,0
+QQQE.US,D,20250916,000000,99.27,99.4759,98.96,99.26,149675,0
+QQQE.US,D,20250917,000000,99.52,100.25,98.765,99.76,186075,0
+QQQE.US,D,20250918,000000,100.69,101.28,100.46,100.88,114104,0
+QQQE.US,D,20250919,000000,101.27,101.27,100.42,100.84,59742,0
+QQQE.US,D,20250922,000000,100.65,101.4161,100.48,101.3,186988,0
+QQQE.US,D,20250923,000000,101.24,101.45,100.83,100.88,148317,0
+QQQE.US,D,20250924,000000,101.04,101.19,100.41,100.69,56864,0
+QQQE.US,D,20250925,000000,100,100.229,99.49,100.05,165596,0
+QQQE.US,D,20250926,000000,100.32,101.09,100.29,101.02,127806,0
+QQQE.US,D,20250929,000000,101.74,101.865,101.38,101.71,138473,0
+QQQE.US,D,20250930,000000,101.59,101.732,100.98,101.61,262990,0
+QQQE.US,D,20251001,000000,101.42,102.23,101.42,102.18,292444,0
+QQQE.US,D,20251002,000000,102.66,102.76,102.1601,102.73,257989,0
+QQQE.US,D,20251003,000000,102.89,103.3299,102.68,102.76,89814,0
+QQQE.US,D,20251006,000000,103.89,103.9533,103.12,103.12,364570,0
+QQQE.US,D,20251007,000000,103.4,103.5165,102.23,102.42,120649,0
+QQQE.US,D,20251008,000000,102.52,103.58,102.487,103.5,128468,0
+QQQE.US,D,20251009,000000,103.54,103.54,102.63,102.95,110688,0
+QQQE.US,D,20251010,000000,103.18,103.39,99.71,99.77,213284,0
+QQQE.US,D,20251013,000000,100.95,101.645,100.67,101.35,171147,0
+QQQE.US,D,20251014,000000,100.25,102.23,100.17,101.47,94914,0
+QQQE.US,D,20251015,000000,102.36,102.5816,101.01,101.85,227542,0
+QQQE.US,D,20251016,000000,102.56,102.56,100.68,101.28,91219,0
+QQQE.US,D,20251017,000000,101.02,102.14,101.02,101.86,84107,0
+QQQE.US,D,20251020,000000,102.5,103.36,102.5,103.24,109770,0
+QQQE.US,D,20251021,000000,103.22,104,103,103.77,170516,0
+QQQE.US,D,20251022,000000,103.57,103.83,102.33,102.84,175600,0
+QQQE.US,D,20251023,000000,102.67,103.62,102.67,103.54,131325,0
+QQQE.US,D,20251024,000000,104.32,104.59,103.99,103.99,153613,0
+QQQE.US,D,20251027,000000,104.99,105.31,104.83,105.23,690414,0
+QQQE.US,D,20251028,000000,105.17,105.37,104.91,104.95,122559,0
+QQQE.US,D,20251029,000000,104.88,104.89,103.45,104,233120,0
+QQQE.US,D,20251030,000000,103.2,104.21,103.16,103.16,218192,0
+QQQE.US,D,20251031,000000,103.65,103.99,103.15,103.7,125393,0
+QQQE.US,D,20251103,000000,104.03,104.15,102.79,103.57,413436,0
+QQQE.US,D,20251104,000000,102.67,102.75,101.7,101.88,99452,0
+QQQE.US,D,20251105,000000,101.54,103.06,101.54,102.65,130567,0
+QQQE.US,D,20251106,000000,102.5,102.5,100.84,101.09,300489,0
+QQQE.US,D,20251107,000000,100.48,101.08,99.45,101.08,264078,0
+QQQE.US,D,20251110,000000,102.16,102.355,101.4,102.19,88946,0
+QQQE.US,D,20251111,000000,102.04,102.51,101.9,102.39,120656,0
+QQQE.US,D,20251112,000000,102.69,102.76,102.21,102.45,69187,0
+QQQE.US,D,20251113,000000,101.76,102.19,100.69,100.82,257342,0
+QQQE.US,D,20251114,000000,99.75,101.45,99.745,100.63,286210,0
+QQQE.US,D,20251117,000000,100.33,100.86,99.055,99.51,234971,0
+QQQE.US,D,20251118,000000,98.83,99.68,98.345,99.02,406288,0
+QQQE.US,D,20251119,000000,99.03,99.87,98.52,99.05,396865,0
+QQQE.US,D,20251120,000000,100.18,100.5,96.83,96.91,532728,0
+QQQE.US,D,20251121,000000,97.12,99.2,96.87,98.42,419021,0
+QQQE.US,D,20251124,000000,98.88,99.82,98.71,99.58,290446,0
+QQQE.US,D,20251125,000000,99.29,100.77,99.045,100.61,706649,0
+QQQE.US,D,20251126,000000,100.95,101.5101,100.89,101.22,210436,0
+QQQE.US,D,20251128,000000,101.53,102.16,101.43,102.15,136108,0
+QQQE.US,D,20251201,000000,101.47,102.33,101.3832,101.78,74586,0
+QQQE.US,D,20251202,000000,102.27,103.02,102.0198,102.78,171888,0
+QQQE.US,D,20251203,000000,102.67,103.97,102.67,103.92,142399,0
+QQQE.US,D,20251204,000000,103.97,103.97,103.22,103.59,186580,0
+QQQE.US,D,20251205,000000,103.9,104.74,103.9,104.08,136500,0
+QQQE.US,D,20251208,000000,104.45,104.45,103.32,103.55,153491,0
+QQQE.US,D,20251209,000000,103.41,103.74,103.36,103.46,62939,0
+QQQE.US,D,20251210,000000,103.51,104.72,103.26,104.44,71036,0
+QQQE.US,D,20251211,000000,104.01,104.44,103.645,104.43,171273,0
+QQQE.US,D,20251212,000000,104.36,104.6159,103.07,103.24,199262,0
+QQQE.US,D,20251215,000000,103.85,103.85,102.801,103.03,67332,0
+QQQE.US,D,20251216,000000,102.76,103.11,102.24,102.8,128477,0
+QQQE.US,D,20251217,000000,102.89,103.1,101.53,101.55,91863,0
+QQQE.US,D,20251218,000000,102.88,103.24,102.32,102.49,232361,0
+QQQE.US,D,20251219,000000,102.64,103.7,102.64,103.27,133326,0
+QQQE.US,D,20251222,000000,104,104.12,103.76,103.85,103306,0
+QQQE.US,D,20251223,000000,103.36,103.515,103.0499,103.46,113958,0
+QQQE.US,D,20251224,000000,103.26,103.83,103.26,103.77,29487,0
+QQQE.US,D,20251226,000000,103.79,103.835,103.6,103.82,77992,0
+QQQE.US,D,20251229,000000,103.36,103.985,103.31,103.55,92517,0
+QQQE.US,D,20251230,000000,103.39,103.69,103.23,103.25,48286,0
+QQQE.US,D,20251231,000000,103.26,103.26,102.28,102.31,207154,0
+QQQE.US,D,20260102,000000,103,103.06,101.94,102.36,225152,0
+QQQE.US,D,20260105,000000,103.12,103.82,103.09,103.38,240191,0
+QQQE.US,D,20260106,000000,103.62,105.4099,103.62,105.25,329072,0
+QQQE.US,D,20260107,000000,105.13,105.35,104.68,104.84,120795,0
+QQQE.US,D,20260108,000000,104.39,104.52,104.06,104.35,116600,0
+QQQE.US,D,20260109,000000,104.75,105.36,104.2524,105.19,85097,0
+QQQE.US,D,20260112,000000,104.54,105.145,104.44,105.08,136447,0
+QQQE.US,D,20260113,000000,105.05,105.175,104.46,104.74,115195,0
+QQQE.US,D,20260114,000000,104.29,104.52,103.49,104.32,189822,0
+QQQE.US,D,20260115,000000,105.29,105.329,104.395,104.48,203235,0
+QQQE.US,D,20260116,000000,104.82,104.9053,103.89,104.28,263059,0
+QQQE.US,D,20260120,000000,102.84,103.72,102.64,102.82,362091,0
+QQQE.US,D,20260121,000000,103.27,104.97,103.24,104.5,1017261,0
+QQQE.US,D,20260122,000000,105.29,105.4654,104.75,105.14,202682,0
+QQQE.US,D,20260123,000000,105.01,105.26,104.625,104.92,239797,0
+QQQE.US,D,20260126,000000,105.05,105.68,104.83,105.5,225135,0
+QQQE.US,D,20260127,000000,105.96,106.06,105.55,105.94,130020,0
+QQQE.US,D,20260128,000000,106.56,107.06,106.17,106.21,397787,0
+QQQE.US,D,20260129,000000,106.33,106.33,104.281,105.4,322965,0
+QQQE.US,D,20260130,000000,104.92,105.15,103.36,103.87,294361,0
+QQQE.US,D,20260202,000000,103.66,104.96,103.57,104.54,246390,0
+QQQE.US,D,20260203,000000,104.37,104.37,101.63,102.6,595264,0
+QQQE.US,D,20260204,000000,102.29,102.73,101.16,101.97,437749,0
+QQQE.US,D,20260205,000000,101.37,101.8,100.1756,100.48,433992,0
+QQQE.US,D,20260206,000000,101.24,102.8,101.23,102.55,316019,0
+QQQE.US,D,20260209,000000,102.24,103.215,101.815,103.04,68324,0
+QQQE.US,D,20260210,000000,103.24,103.64,102.84,102.91,86875,0
+QQQE.US,D,20260211,000000,103.65,103.65,102.29,103.28,101881,0
+QQQE.US,D,20260212,000000,103.51,104.09,101.33,101.52,502418,0
+QQQE.US,D,20260213,000000,101.43,103.31,101.37,102.68,154586,0
+QQQE.US,D,20260217,000000,102.35,102.86,101.34,102.33,220417,0
+QQQE.US,D,20260218,000000,102.235,103.72,102.215,103.175,148135,0
diff --git a/daily/us/nasdaq etfs/qqqg.us.txt b/daily/us/nasdaq etfs/qqqg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..168c76671b0cd5f1e5f395cb5b4fd844397e3ab1
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqqg.us.txt	
@@ -0,0 +1,365 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQG.US,D,20240822,000000,20.885,20.885,20.4693,20.4693,12105,0
+QQQG.US,D,20240823,000000,20.66,20.8095,20.66,20.7524,2358,0
+QQQG.US,D,20240826,000000,20.8,20.8,20.5447,20.5447,22725,0
+QQQG.US,D,20240827,000000,20.68,20.71,20.6678,20.6678,2174,0
+QQQG.US,D,20240828,000000,20.66,20.66,20.39,20.48,16971,0
+QQQG.US,D,20240829,000000,20.4692,20.47,20.44,20.4659,10731,0
+QQQG.US,D,20240830,000000,20.57,20.7386,20.55,20.7386,13850,0
+QQQG.US,D,20240903,000000,20.17,20.17,19.9569,19.9569,7492,0
+QQQG.US,D,20240904,000000,19.84,20.06,19.84,19.9159,12064,0
+QQQG.US,D,20240905,000000,19.82,19.82,19.75,19.7731,1480,0
+QQQG.US,D,20240906,000000,19.2739,19.2739,19.2739,19.2739,60,0
+QQQG.US,D,20240909,000000,19.43,19.54,19.41,19.5116,1179,0
+QQQG.US,D,20240910,000000,19.611,19.611,19.611,19.611,18,0
+QQQG.US,D,20240911,000000,19.4132,20.06,19.4132,20.0425,19049,0
+QQQG.US,D,20240912,000000,19.96,20.155,19.96,20.155,494,0
+QQQG.US,D,20240913,000000,20.31,20.38,20.31,20.345,1704,0
+QQQG.US,D,20240916,000000,20.32,20.32,20.1476,20.2702,10217,0
+QQQG.US,D,20240917,000000,20.27,20.2867,20.27,20.2867,151,0
+QQQG.US,D,20240918,000000,20.35,20.35,20.2074,20.2074,996,0
+QQQG.US,D,20240919,000000,20.7,20.82,20.6999,20.7331,1843,0
+QQQG.US,D,20240920,000000,20.585,20.6604,20.54,20.6326,1839,0
+QQQG.US,D,20240923,000000,20.62,20.6201,20.607,20.607,260,0
+QQQG.US,D,20240924,000000,20.7238,20.7238,20.7238,20.7238,57,0
+QQQG.US,D,20240925,000000,20.78,20.78,20.6867,20.6867,424,0
+QQQG.US,D,20240926,000000,20.9,20.91,20.7252,20.8874,2847,0
+QQQG.US,D,20240927,000000,20.87,20.87,20.7474,20.7474,458,0
+QQQG.US,D,20240930,000000,20.64,20.76,20.62,20.7506,835,0
+QQQG.US,D,20241001,000000,21.42,21.42,20.4644,20.4771,1469,0
+QQQG.US,D,20241002,000000,20.64,20.67,20.6316,20.6316,1272,0
+QQQG.US,D,20241003,000000,20.671,20.671,20.61,20.6573,653,0
+QQQG.US,D,20241004,000000,20.8,20.9098,20.8,20.9098,329,0
+QQQG.US,D,20241007,000000,20.84,20.84,20.69,20.7421,1456,0
+QQQG.US,D,20241008,000000,20.92,21.044,20.92,21.044,1407,0
+QQQG.US,D,20241009,000000,21.19,21.2998,21.19,21.2998,1423,0
+QQQG.US,D,20241010,000000,21.2825,21.2825,21.2825,21.2825,174,0
+QQQG.US,D,20241011,000000,21.39,21.45,21.39,21.412,5021,0
+QQQG.US,D,20241014,000000,21.55,21.7,21.55,21.6491,6164,0
+QQQG.US,D,20241015,000000,21.0579,21.0646,21.0579,21.0646,883,0
+QQQG.US,D,20241016,000000,21.05,21.08,21.0316,21.0316,3130,0
+QQQG.US,D,20241017,000000,21.14,21.1401,21.0208,21.0208,5355,0
+QQQG.US,D,20241018,000000,21.1,21.17,21.1,21.14,1073,0
+QQQG.US,D,20241021,000000,21.1,21.1097,21.06,21.1097,9791,0
+QQQG.US,D,20241022,000000,21.06,21.1397,21.06,21.1397,358,0
+QQQG.US,D,20241023,000000,20.71,20.8295,20.7,20.8295,1435,0
+QQQG.US,D,20241024,000000,20.93,20.93,20.9125,20.9125,373,0
+QQQG.US,D,20241025,000000,21.07,21.07,21.0399,21.0399,376,0
+QQQG.US,D,20241028,000000,21.0375,21.0375,21.0089,21.0089,741,0
+QQQG.US,D,20241029,000000,21.2163,21.38,21.205,21.3377,2088,0
+QQQG.US,D,20241030,000000,21.33,21.33,21.2154,21.2154,3281,0
+QQQG.US,D,20241031,000000,20.82,20.84,20.7,20.7763,5728,0
+QQQG.US,D,20241101,000000,20.82,20.82,20.82,20.82,201,0
+QQQG.US,D,20241104,000000,21.01,21.01,20.9036,20.9036,658,0
+QQQG.US,D,20241105,000000,21.0313,21.0617,21.02,21.0617,2311,0
+QQQG.US,D,20241106,000000,21.62,21.69,21.4538,21.6631,1225,0
+QQQG.US,D,20241107,000000,21.87,22.03,21.855,22.0198,1424,0
+QQQG.US,D,20241108,000000,21.93,21.93,21.92,21.9236,2975,0
+QQQG.US,D,20241111,000000,21.98,21.98,21.8299,21.8928,1630,0
+QQQG.US,D,20241112,000000,21.77,21.901,21.77,21.901,1679,0
+QQQG.US,D,20241113,000000,21.83,21.91,21.7727,21.7727,3253,0
+QQQG.US,D,20241115,000000,21.43,21.43,20.975,20.9884,1538,0
+QQQG.US,D,20241118,000000,20.93,21.1601,20.93,21.0576,7002,0
+QQQG.US,D,20241119,000000,20.96,21.1952,20.9555,21.1873,1670,0
+QQQG.US,D,20241120,000000,21.2,21.2844,21.17,21.2844,769,0
+QQQG.US,D,20241121,000000,21.46,21.65,21.28,21.6297,4908,0
+QQQG.US,D,20241122,000000,21.72,21.725,21.6,21.725,1702,0
+QQQG.US,D,20241125,000000,21.82,21.82,21.775,21.775,329,0
+QQQG.US,D,20241126,000000,21.82,21.88,21.81,21.8739,843,0
+QQQG.US,D,20241127,000000,21.55,21.6,21.5,21.5956,5894,0
+QQQG.US,D,20241129,000000,21.75,21.75,21.729,21.729,2076,0
+QQQG.US,D,20241202,000000,21.8698,21.91,21.8698,21.9,1651,0
+QQQG.US,D,20241203,000000,21.87,21.96,21.87,21.95,1238,0
+QQQG.US,D,20241204,000000,22.21,22.326,22.21,22.326,2054,0
+QQQG.US,D,20241205,000000,22.23,22.23,22.129,22.129,4579,0
+QQQG.US,D,20241206,000000,22.2928,22.31,22.28,22.28,1305,0
+QQQG.US,D,20241209,000000,22.15,22.15,21.91,21.91,602,0
+QQQG.US,D,20241210,000000,21.9498,21.9498,21.74,21.8092,5123,0
+QQQG.US,D,20241211,000000,21.97,22.14,21.97,22.1051,3931,0
+QQQG.US,D,20241212,000000,22.01,22.06,21.995,21.995,1519,0
+QQQG.US,D,20241213,000000,22.1,22.1,21.96,22.04,455,0
+QQQG.US,D,20241216,000000,22.17,22.17,22.1349,22.17,1016,0
+QQQG.US,D,20241217,000000,22.065,22.14,22.0113,22.0113,2814,0
+QQQG.US,D,20241218,000000,21.9,21.9,21.2015,21.2015,434,0
+QQQG.US,D,20241219,000000,21.2457,21.27,21.05,21.05,527,0
+QQQG.US,D,20241220,000000,21.29,21.46,21.29,21.3244,1397,0
+QQQG.US,D,20241223,000000,21.43,21.4724,21.29,21.4724,2518,0
+QQQG.US,D,20241224,000000,21.6467,21.68,21.6467,21.68,726,0
+QQQG.US,D,20241226,000000,21.7,21.7207,21.7,21.7207,288,0
+QQQG.US,D,20241227,000000,21.35,21.5,21.35,21.4651,2637,0
+QQQG.US,D,20241230,000000,21.12,21.36,21.12,21.2,2723,0
+QQQG.US,D,20241231,000000,21.32,21.32,21.095,21.0951,1247,0
+QQQG.US,D,20250102,000000,21.1408,21.37,20.97,21.1033,4419,0
+QQQG.US,D,20250103,000000,21.3083,21.4166,21.283,21.4166,3462,0
+QQQG.US,D,20250106,000000,21.6,21.683,21.52,21.52,2905,0
+QQQG.US,D,20250107,000000,21.4,21.4,21.15,21.2478,5701,0
+QQQG.US,D,20250108,000000,21.28,21.28,21.25,21.26,1010,0
+QQQG.US,D,20250110,000000,20.89,21.02,20.86,20.9329,754,0
+QQQG.US,D,20250113,000000,20.7405,20.87,20.7405,20.87,533,0
+QQQG.US,D,20250114,000000,20.8,20.8921,20.77,20.8921,3715,0
+QQQG.US,D,20250115,000000,21.1977,21.26,21.1977,21.2541,601,0
+QQQG.US,D,20250116,000000,21.4,21.4,21.2868,21.2868,604,0
+QQQG.US,D,20250117,000000,21.49,21.5899,21.49,21.5053,3608,0
+QQQG.US,D,20250121,000000,21.66,21.6681,21.59,21.6681,911,0
+QQQG.US,D,20250122,000000,21.932,21.932,21.8481,21.8481,2148,0
+QQQG.US,D,20250123,000000,21.6681,21.8848,21.6681,21.8848,1760,0
+QQQG.US,D,20250124,000000,21.88,21.8999,21.7999,21.8003,4233,0
+QQQG.US,D,20250127,000000,21.26,21.775,21.26,21.775,1362,0
+QQQG.US,D,20250128,000000,21.56,21.68,21.56,21.57,747,0
+QQQG.US,D,20250129,000000,21.5,21.51,21.5,21.51,564,0
+QQQG.US,D,20250130,000000,21.79,21.7901,21.7,21.7669,3119,0
+QQQG.US,D,20250131,000000,21.7702,21.8059,21.7702,21.8059,110,0
+QQQG.US,D,20250203,000000,21.53,21.835,21.53,21.739,4294,0
+QQQG.US,D,20250204,000000,21.65,21.79,21.65,21.79,1143,0
+QQQG.US,D,20250206,000000,22.25,22.2812,22.18,22.2812,509,0
+QQQG.US,D,20250207,000000,22.38,22.52,22.125,22.125,1317,0
+QQQG.US,D,20250210,000000,22.37,22.47,22.37,22.4331,4711,0
+QQQG.US,D,20250211,000000,22.34,22.4,22.3,22.3,3200,0
+QQQG.US,D,20250212,000000,22.3813,22.4233,22.3499,22.4233,3985,0
+QQQG.US,D,20250213,000000,22.172,22.3466,22.17,22.33,9038,0
+QQQG.US,D,20250214,000000,22.3698,22.4251,22.355,22.4251,1045,0
+QQQG.US,D,20250218,000000,22.5,22.5,22.3801,22.4941,2493,0
+QQQG.US,D,20250219,000000,22.4243,22.5446,22.38,22.5446,1037,0
+QQQG.US,D,20250220,000000,22.56,22.56,22.26,22.3695,1630,0
+QQQG.US,D,20250221,000000,22.2693,22.2693,21.9532,21.9532,5231,0
+QQQG.US,D,20250224,000000,21.98,21.98,21.63,21.79,5212,0
+QQQG.US,D,20250225,000000,21.56,21.56,21.2375,21.334,4340,0
+QQQG.US,D,20250226,000000,21.44,21.44,21.29,21.38,15284,0
+QQQG.US,D,20250227,000000,21.6,21.6,20.77,20.82,2828,0
+QQQG.US,D,20250228,000000,20.73,21.03,20.73,21.03,1546,0
+QQQG.US,D,20250303,000000,21.25,21.25,20.7125,20.7125,1018,0
+QQQG.US,D,20250304,000000,20.56,21.01,20.56,20.7034,941,0
+QQQG.US,D,20250305,000000,20.59,20.914,20.4873,20.83,475,0
+QQQG.US,D,20250306,000000,20.55,20.59,19.95,19.95,2173,0
+QQQG.US,D,20250307,000000,20.159,20.18,19.8263,20.1592,919,0
+QQQG.US,D,20250310,000000,19.5162,19.58,19.27,19.27,7191,0
+QQQG.US,D,20250311,000000,19.39,19.65,19.25,19.3583,1818,0
+QQQG.US,D,20250312,000000,19.7095,19.7095,19.553,19.553,1024,0
+QQQG.US,D,20250313,000000,19.38,19.38,19.06,19.06,2343,0
+QQQG.US,D,20250314,000000,19.48,19.6719,19.48,19.6719,875,0
+QQQG.US,D,20250317,000000,19.86,20.12,19.8,19.9896,3651,0
+QQQG.US,D,20250318,000000,19.64,19.69,19.5987,19.6602,911,0
+QQQG.US,D,20250319,000000,19.88,19.9463,19.835,19.9463,864,0
+QQQG.US,D,20250320,000000,19.85,20.08,19.7948,19.9069,2505,0
+QQQG.US,D,20250321,000000,19.59,19.94,19.52,19.94,1094,0
+QQQG.US,D,20250324,000000,20.335,20.4276,20.33,20.4276,6258,0
+QQQG.US,D,20250325,000000,20.57,20.57,20.545,20.5578,745,0
+QQQG.US,D,20250326,000000,20.38,20.39,20.2104,20.215,1054,0
+QQQG.US,D,20250327,000000,20.08,20.19,19.8593,19.8593,5876,0
+QQQG.US,D,20250328,000000,19.61,19.6101,19.3711,19.4368,2612,0
+QQQG.US,D,20250331,000000,19.15,19.34,18.97,19.34,3739,0
+QQQG.US,D,20250401,000000,19.17,19.4996,19.17,19.4996,151,0
+QQQG.US,D,20250402,000000,19.54,19.85,19.54,19.7402,1690,0
+QQQG.US,D,20250403,000000,19,19,18.6375,18.6375,3130,0
+QQQG.US,D,20250404,000000,18,18,17.3695,17.3695,2349,0
+QQQG.US,D,20250407,000000,17.57,17.76,17.2,17.45,3897,0
+QQQG.US,D,20250408,000000,18.1072,18.19,17.145,17.2225,3577,0
+QQQG.US,D,20250409,000000,17.45,19.3017,17.2,19.3017,6662,0
+QQQG.US,D,20250410,000000,18.74,18.75,18.27,18.49,10479,0
+QQQG.US,D,20250411,000000,18.57,18.75,18.57,18.75,305,0
+QQQG.US,D,20250414,000000,18.7703,18.8505,18.7703,18.8505,1350,0
+QQQG.US,D,20250415,000000,18.9,19.1628,18.9,19.0876,3343,0
+QQQG.US,D,20250421,000000,18.14,18.1836,18.12,18.1836,1913,0
+QQQG.US,D,20250422,000000,18.5326,18.66,18.51,18.61,2117,0
+QQQG.US,D,20250423,000000,19.4318,19.465,19.07,19.1173,6605,0
+QQQG.US,D,20250424,000000,19.28,19.8148,19.28,19.8148,7687,0
+QQQG.US,D,20250425,000000,19.869,20.07,19.86,20.07,7069,0
+QQQG.US,D,20250428,000000,20.1,20.1,19.84,20.06,1005,0
+QQQG.US,D,20250429,000000,20.18,20.3,20.1087,20.3,1785,0
+QQQG.US,D,20250430,000000,19.78,20.26,19.7,20.26,1026,0
+QQQG.US,D,20250501,000000,20.56,20.61,20.33,20.33,10355,0
+QQQG.US,D,20250502,000000,20.83,20.83,20.786,20.786,553,0
+QQQG.US,D,20250505,000000,20.87,20.87,20.78,20.78,1432,0
+QQQG.US,D,20250506,000000,20.45,20.45,20.38,20.42,1444,0
+QQQG.US,D,20250507,000000,20.51,20.51,20.43,20.5,1005,0
+QQQG.US,D,20250508,000000,20.9688,20.9688,20.81,20.86,1204,0
+QQQG.US,D,20250509,000000,20.79,20.82,20.71,20.775,5776,0
+QQQG.US,D,20250512,000000,21.53,21.57,21.39,21.53,10856,0
+QQQG.US,D,20250513,000000,21.87,22.07,21.87,21.9846,5976,0
+QQQG.US,D,20250514,000000,21.96,21.96,21.94,21.96,840,0
+QQQG.US,D,20250515,000000,22.09,22.09,22.06,22.06,355,0
+QQQG.US,D,20250516,000000,22.08,22.16,22.07,22.16,6284,0
+QQQG.US,D,20250519,000000,22.06,22.2,22.06,22.2,956,0
+QQQG.US,D,20250520,000000,22.089,22.09,22.07,22.07,731,0
+QQQG.US,D,20250521,000000,21.87,22.03,21.75,21.79,2222,0
+QQQG.US,D,20250522,000000,21.91,21.91,21.76,21.76,5902,0
+QQQG.US,D,20250523,000000,21.61,21.72,21.6,21.6586,5210,0
+QQQG.US,D,20250527,000000,21.9301,22.1353,21.93,22.1353,2717,0
+QQQG.US,D,20250528,000000,22.13,22.135,21.98,21.98,253,0
+QQQG.US,D,20250529,000000,22.28,22.28,21.83,21.86,2355,0
+QQQG.US,D,20250530,000000,21.87,22.13,21.87,22.12,1248,0
+QQQG.US,D,20250602,000000,22.0678,22.32,22.0678,22.32,1492,0
+QQQG.US,D,20250603,000000,22.34,22.475,22.285,22.475,3690,0
+QQQG.US,D,20250604,000000,22.45,22.539,22.45,22.47,1017,0
+QQQG.US,D,20250605,000000,22.735,22.735,22.53,22.53,3690,0
+QQQG.US,D,20250606,000000,22.72,22.72,22.62,22.62,6070,0
+QQQG.US,D,20250609,000000,22.5332,22.5332,22.46,22.46,2660,0
+QQQG.US,D,20250610,000000,22.59,22.59,22.45,22.5,714,0
+QQQG.US,D,20250612,000000,22.54,22.5769,22.54,22.5769,685,0
+QQQG.US,D,20250613,000000,22.48,22.5,22.25,22.25,1352,0
+QQQG.US,D,20250616,000000,22.47,22.63,22.47,22.63,1019,0
+QQQG.US,D,20250617,000000,22.57,22.57,22.38,22.44,9053,0
+QQQG.US,D,20250618,000000,22.39,22.46,22.285,22.285,8527,0
+QQQG.US,D,20250620,000000,22.14,22.14,22.07,22.07,2527,0
+QQQG.US,D,20250623,000000,22.04,22.3391,22.0108,22.3391,3921,0
+QQQG.US,D,20250624,000000,22.58,22.7055,22.5499,22.7055,6295,0
+QQQG.US,D,20250625,000000,22.8,22.81,22.59,22.6028,5935,0
+QQQG.US,D,20250626,000000,22.6803,22.88,22.6803,22.88,25915,0
+QQQG.US,D,20250627,000000,22.83,22.97,22.75,22.75,43360,0
+QQQG.US,D,20250630,000000,22.97,23.09,22.97,23.09,7406,0
+QQQG.US,D,20250701,000000,23.03,23.03,22.7305,22.8745,6320,0
+QQQG.US,D,20250702,000000,22.87,22.9,22.8101,22.8677,8558,0
+QQQG.US,D,20250703,000000,22.9956,23.25,22.9956,23.2286,20683,0
+QQQG.US,D,20250707,000000,23.2,23.2,23.0438,23.1369,21330,0
+QQQG.US,D,20250708,000000,23.18,23.18,23.08,23.163,26246,0
+QQQG.US,D,20250709,000000,23.2476,23.26,23.13,23.2506,6578,0
+QQQG.US,D,20250710,000000,23.3,23.3,22.8821,22.8856,6664,0
+QQQG.US,D,20250711,000000,22.8,22.8,22.64,22.64,1736,0
+QQQG.US,D,20250714,000000,22.6,22.89,22.6,22.81,3265,0
+QQQG.US,D,20250715,000000,22.86,22.9,22.75,22.75,3491,0
+QQQG.US,D,20250716,000000,22.67,22.7998,22.5999,22.7998,2665,0
+QQQG.US,D,20250717,000000,22.8636,23,22.8636,22.985,1975,0
+QQQG.US,D,20250718,000000,22.96,22.98,22.94,22.949,2598,0
+QQQG.US,D,20250721,000000,22.9,23.16,22.9,23.0694,8377,0
+QQQG.US,D,20250722,000000,23.0894,23.0894,22.94,22.9686,8813,0
+QQQG.US,D,20250723,000000,22.91,23.085,22.91,23.0801,4559,0
+QQQG.US,D,20250724,000000,23.06,23.136,23.06,23.0943,5313,0
+QQQG.US,D,20250725,000000,23.19,23.31,23.19,23.2534,9283,0
+QQQG.US,D,20250728,000000,23.315,23.34,23.29,23.303,4607,0
+QQQG.US,D,20250729,000000,23.32,23.34,23.2955,23.2955,12168,0
+QQQG.US,D,20250730,000000,23.29,23.34,23.196,23.289,4693,0
+QQQG.US,D,20250731,000000,23.3196,23.35,22.9889,22.9889,3735,0
+QQQG.US,D,20250801,000000,22.65,22.6956,22.5,22.6956,1896,0
+QQQG.US,D,20250804,000000,23.08,23.1915,23.05,23.1915,2099,0
+QQQG.US,D,20250805,000000,23.25,23.25,22.9346,22.9346,3398,0
+QQQG.US,D,20250806,000000,23.051,23.155,23.03,23.12,5459,0
+QQQG.US,D,20250807,000000,23.17,23.17,22.89,22.9846,4645,0
+QQQG.US,D,20250808,000000,23.2,23.2076,23.1999,23.2076,1291,0
+QQQG.US,D,20250811,000000,23.23,23.32,23.057,23.057,484,0
+QQQG.US,D,20250812,000000,23.17,23.36,23.085,23.3555,7043,0
+QQQG.US,D,20250813,000000,23.5,23.5,23.32,23.37,6676,0
+QQQG.US,D,20250814,000000,23.26,23.29,23.1806,23.22,1830,0
+QQQG.US,D,20250815,000000,23.0641,23.1598,23.0641,23.1264,611,0
+QQQG.US,D,20250818,000000,23.1242,24.3398,23.09,23.1522,8462,0
+QQQG.US,D,20250819,000000,22.9,22.9,22.7764,22.7764,1440,0
+QQQG.US,D,20250820,000000,22.73,22.7577,22.595,22.7577,662,0
+QQQG.US,D,20250821,000000,22.74,22.74,22.67,22.6763,866,0
+QQQG.US,D,20250822,000000,22.68,23.05,22.68,22.899,4326,0
+QQQG.US,D,20250825,000000,22.83,22.9,22.8,22.8149,6380,0
+QQQG.US,D,20250826,000000,22.9,22.9131,22.9,22.9131,138,0
+QQQG.US,D,20250827,000000,22.8918,22.9687,22.8893,22.9687,3237,0
+QQQG.US,D,20250828,000000,23.03,23.1838,23.03,23.1838,11079,0
+QQQG.US,D,20250829,000000,22.88,22.93,22.8784,22.8949,1467,0
+QQQG.US,D,20250902,000000,22.56,22.6634,22.56,22.6634,1321,0
+QQQG.US,D,20250903,000000,22.66,22.735,22.53,22.6575,8934,0
+QQQG.US,D,20250904,000000,22.6889,22.8103,22.66,22.8103,4640,0
+QQQG.US,D,20250905,000000,23.08,23.08,22.7018,22.8574,6559,0
+QQQG.US,D,20250908,000000,23.13,23.13,23.115,23.1256,734,0
+QQQG.US,D,20250909,000000,23.12,23.23,23.12,23.23,14332,0
+QQQG.US,D,20250910,000000,23.1342,23.16,23.0336,23.045,3239,0
+QQQG.US,D,20250911,000000,23.1792,23.32,23.1792,23.2997,4392,0
+QQQG.US,D,20250912,000000,23.31,23.31,23.245,23.245,662,0
+QQQG.US,D,20250915,000000,23.289,23.3506,23.28,23.3506,3486,0
+QQQG.US,D,20250916,000000,23.41,23.41,23.267,23.3444,1306,0
+QQQG.US,D,20250917,000000,23.4,23.4079,23.29,23.3538,2119,0
+QQQG.US,D,20250918,000000,23.875,23.92,23.8303,23.8576,2418,0
+QQQG.US,D,20250919,000000,23.82,24.0395,23.82,24.0395,3988,0
+QQQG.US,D,20250922,000000,23.96,24.12,23.96,24.09,1297,0
+QQQG.US,D,20250923,000000,24.0947,24.0947,23.9891,24.0153,1977,0
+QQQG.US,D,20250924,000000,24.09,24.09,23.72,23.7347,1329,0
+QQQG.US,D,20250925,000000,23.4998,23.74,23.4998,23.6826,986,0
+QQQG.US,D,20250926,000000,23.68,23.9397,23.67,23.9397,3805,0
+QQQG.US,D,20250929,000000,24.1586,24.22,24.08,24.116,3066,0
+QQQG.US,D,20250930,000000,24.05,24.155,23.9959,24.155,890,0
+QQQG.US,D,20251001,000000,24.07,24.235,24.07,24.235,1362,0
+QQQG.US,D,20251002,000000,24.39,24.39,24.21,24.335,907,0
+QQQG.US,D,20251003,000000,24.305,24.305,24.1802,24.1802,349,0
+QQQG.US,D,20251006,000000,24.295,24.38,24.25,24.2568,1543,0
+QQQG.US,D,20251007,000000,24.35,24.35,24.02,24.0303,1039,0
+QQQG.US,D,20251008,000000,24.17,24.355,24.17,24.355,2153,0
+QQQG.US,D,20251009,000000,24.22,24.2862,24.22,24.2862,428,0
+QQQG.US,D,20251010,000000,23.75,23.75,23.4779,23.4779,1255,0
+QQQG.US,D,20251013,000000,23.78,23.9589,23.78,23.9589,902,0
+QQQG.US,D,20251014,000000,23.68,23.99,23.68,23.8233,2330,0
+QQQG.US,D,20251015,000000,24.08,24.0801,23.8522,23.8522,1145,0
+QQQG.US,D,20251016,000000,24.01,24.01,23.61,23.7409,953,0
+QQQG.US,D,20251020,000000,24.113,24.2,24.113,24.1959,1942,0
+QQQG.US,D,20251021,000000,24.11,24.2649,24.11,24.2649,465,0
+QQQG.US,D,20251022,000000,24.22,24.22,23.7993,23.9451,739,0
+QQQG.US,D,20251023,000000,23.98,24.245,23.98,24.245,2639,0
+QQQG.US,D,20251024,000000,24.45,24.54,24.45,24.4739,2766,0
+QQQG.US,D,20251027,000000,24.815,24.855,24.81,24.8507,2292,0
+QQQG.US,D,20251028,000000,24.81,24.9,24.81,24.875,1273,0
+QQQG.US,D,20251029,000000,24.89,24.89,24.8,24.8418,1778,0
+QQQG.US,D,20251030,000000,24.76,24.84,24.6289,24.6289,2099,0
+QQQG.US,D,20251031,000000,24.81,25.065,24.66,24.7623,5483,0
+QQQG.US,D,20251103,000000,25.04,25.04,24.82,24.89,2432,0
+QQQG.US,D,20251104,000000,24.4755,24.66,24.385,24.385,3633,0
+QQQG.US,D,20251105,000000,24.33,24.51,24.33,24.4335,2464,0
+QQQG.US,D,20251106,000000,24.34,24.34,23.81,23.895,2476,0
+QQQG.US,D,20251107,000000,23.7,23.9032,23.625,23.9032,774,0
+QQQG.US,D,20251110,000000,24.155,24.415,24.155,24.415,1138,0
+QQQG.US,D,20251111,000000,24.16,24.2728,24.16,24.2728,531,0
+QQQG.US,D,20251114,000000,23.78,23.8275,23.7175,23.7175,940,0
+QQQG.US,D,20251117,000000,23.68,23.6854,23.39,23.4622,15802,0
+QQQG.US,D,20251118,000000,23.3674,23.46,23.3395,23.3395,1051,0
+QQQG.US,D,20251119,000000,23.365,23.41,23.3501,23.41,772,0
+QQQG.US,D,20251120,000000,23.78,23.78,22.756,22.756,7435,0
+QQQG.US,D,20251121,000000,22.7874,22.945,22.63,22.9392,1688,0
+QQQG.US,D,20251124,000000,23.5276,23.608,23.5276,23.608,630,0
+QQQG.US,D,20251126,000000,23.92,24.05,23.9199,23.9844,9844,0
+QQQG.US,D,20251128,000000,24.07,24.1651,24.0406,24.1651,1651,0
+QQQG.US,D,20251201,000000,24.03,24.2178,24.03,24.0908,4478,0
+QQQG.US,D,20251202,000000,24.3402,24.39,24.34,24.3638,1817,0
+QQQG.US,D,20251203,000000,24.61,24.6426,24.6014,24.6426,1006,0
+QQQG.US,D,20251204,000000,24.6321,24.6321,24.59,24.6161,1525,0
+QQQG.US,D,20251205,000000,24.789,24.79,24.7635,24.7635,2158,0
+QQQG.US,D,20251208,000000,24.84,24.84,24.7041,24.7041,2228,0
+QQQG.US,D,20251209,000000,24.69,24.78,24.69,24.754,5633,0
+QQQG.US,D,20251210,000000,24.69,24.97,24.679,24.918,3104,0
+QQQG.US,D,20251211,000000,24.5,24.8446,24.5,24.8446,6610,0
+QQQG.US,D,20251212,000000,24.55,24.55,24.1966,24.1966,1856,0
+QQQG.US,D,20251215,000000,24.3953,24.3953,24.1264,24.1264,762,0
+QQQG.US,D,20251216,000000,24.05,24.1208,24,24.1208,2267,0
+QQQG.US,D,20251217,000000,24.08,24.08,23.5946,23.5946,915,0
+QQQG.US,D,20251218,000000,23.9999,24.1,23.9999,24.0075,2209,0
+QQQG.US,D,20251219,000000,24.43,24.43,24.4056,24.4056,381,0
+QQQG.US,D,20251222,000000,24.6116,24.6254,24.6116,24.6254,880,0
+QQQG.US,D,20251223,000000,24.48,24.6595,24.48,24.6595,12923,0
+QQQG.US,D,20251224,000000,24.63,24.6923,24.63,24.6923,451,0
+QQQG.US,D,20251226,000000,24.75,24.75,24.64,24.685,742,0
+QQQG.US,D,20251229,000000,24.48,24.54,24.45,24.5374,4382,0
+QQQG.US,D,20251230,000000,24.48,24.52,24.438,24.438,6260,0
+QQQG.US,D,20251231,000000,24.32,24.35,24.187,24.187,13003,0
+QQQG.US,D,20260102,000000,24.39,24.39,24.06,24.22,2056,0
+QQQG.US,D,20260105,000000,24.52,24.625,24.46,24.4703,16939,0
+QQQG.US,D,20260106,000000,24.64,24.8498,24.64,24.8498,934,0
+QQQG.US,D,20260107,000000,24.77,24.95,24.77,24.8935,2303,0
+QQQG.US,D,20260108,000000,24.54,24.56,24.48,24.554,22310,0
+QQQG.US,D,20260109,000000,24.72,24.92,24.5999,24.8967,10657,0
+QQQG.US,D,20260112,000000,24.79,24.96,24.79,24.935,7590,0
+QQQG.US,D,20260113,000000,24.99,24.99,24.8596,24.8596,15607,0
+QQQG.US,D,20260114,000000,24.71,24.71,24.26,24.4663,1382,0
+QQQG.US,D,20260115,000000,24.85,24.85,24.6096,24.6096,889,0
+QQQG.US,D,20260116,000000,24.81,24.81,24.54,24.5928,7190,0
+QQQG.US,D,20260120,000000,24.38,24.38,24.12,24.12,7121,0
+QQQG.US,D,20260121,000000,24.24,24.5259,24.24,24.5259,2384,0
+QQQG.US,D,20260122,000000,24.73,24.73,24.59,24.5909,1951,0
+QQQG.US,D,20260123,000000,24.47,24.6314,24.47,24.6314,366,0
+QQQG.US,D,20260126,000000,24.6,24.8608,24.6,24.8254,1565,0
+QQQG.US,D,20260127,000000,25.04,25.15,25.04,25.1196,3992,0
+QQQG.US,D,20260128,000000,25.2,25.2,25.05,25.1627,6544,0
+QQQG.US,D,20260129,000000,24.66,24.9784,24.4899,24.9784,1003,0
+QQQG.US,D,20260130,000000,24.59,24.5901,24.1882,24.1882,2153,0
+QQQG.US,D,20260202,000000,24.21,24.37,24.21,24.2788,9101,0
+QQQG.US,D,20260203,000000,24.45,24.45,23.46,23.5961,2473,0
+QQQG.US,D,20260204,000000,22.89,22.9059,22.73,22.9059,1138,0
+QQQG.US,D,20260205,000000,22.82,22.8779,22.54,22.5997,5895,0
+QQQG.US,D,20260206,000000,23.195,23.4726,23.195,23.4726,965,0
+QQQG.US,D,20260209,000000,23.53,23.7597,23.53,23.7597,864,0
+QQQG.US,D,20260210,000000,23.8902,23.8905,23.7072,23.7072,1528,0
+QQQG.US,D,20260211,000000,23.85,23.85,23.68,23.8184,1803,0
+QQQG.US,D,20260212,000000,23.11,23.13,23.04,23.04,1541,0
+QQQG.US,D,20260213,000000,23.515,23.515,23.4062,23.4062,343,0
+QQQG.US,D,20260217,000000,23.3,23.3231,23.27,23.2995,1154,0
+QQQG.US,D,20260218,000000,23.649,23.68,23.5199,23.52,7251,0
diff --git a/daily/us/nasdaq etfs/qqqm.us.txt b/daily/us/nasdaq etfs/qqqm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0d908bb04722a14f5f3bb9467a70936a21d38d5
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqqm.us.txt	
@@ -0,0 +1,1343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQM.US,D,20201014,000000,119.959,120.338,118.006,118.604,38247.640935069,0
+QQQM.US,D,20201015,000000,116.691,117.917,116.443,117.748,30952.097686732,0
+QQQM.US,D,20201016,000000,118.534,119.042,117.15,117.15,51554.703788614,0
+QQQM.US,D,20201019,000000,118.464,118.464,114.909,115.127,51225.415473566,0
+QQQM.US,D,20201020,000000,115.577,116.741,114.969,115.567,50341.959018559,0
+QQQM.US,D,20201021,000000,115.615,116.662,115.347,115.705,28544.678846838,0
+QQQM.US,D,20201022,000000,115.775,116.015,114.142,115.397,25136.344000532,0
+QQQM.US,D,20201023,000000,115.655,115.665,114.49,115.665,41018.481634864,0
+QQQM.US,D,20201026,000000,114.689,115.645,112.538,113.863,75216.277865958,0
+QQQM.US,D,20201027,000000,114.301,115.127,113.823,114.769,47505.863012428,0
+QQQM.US,D,20201028,000000,112.966,112.966,110.227,110.416,140440.46244023,0
+QQQM.US,D,20201029,000000,110.884,113.355,110.725,112.21,80500.953751364,0
+QQQM.US,D,20201030,000000,111.412,111.722,108.444,109.609,132119.90891853,0
+QQQM.US,D,20201102,000000,110.376,110.964,108.454,109.649,74944.213434927,0
+QQQM.US,D,20201103,000000,110.436,112.328,110.048,112.14,62560.764147981,0
+QQQM.US,D,20201104,000000,115.127,117.21,114.649,116.453,110966.14646005,0
+QQQM.US,D,20201105,000000,119.142,119.929,118.654,119.55,148173.71820491,0
+QQQM.US,D,20201106,000000,119.262,119.85,117.718,119.63,47654.444325315,0
+QQQM.US,D,20201109,000000,120.816,121.303,117.15,117.15,155762.40836786,0
+QQQM.US,D,20201110,000000,115.815,116.343,114.032,114.989,85180.261179533,0
+QQQM.US,D,20201111,000000,116.133,117.837,116.133,117.748,66518.247495297,0
+QQQM.US,D,20201112,000000,118.116,118.574,116.662,117.07,45401.630365048,0
+QQQM.US,D,20201113,000000,117.827,118.256,116.961,118.186,40406.085683098,0
+QQQM.US,D,20201116,000000,118.096,119.122,117.668,118.704,47507.870868008,0
+QQQM.US,D,20201117,000000,119.192,119.262,118.494,118.694,29377.938912356,0
+QQQM.US,D,20201118,000000,118.494,119.102,118.046,118.186,35638.432609429,0
+QQQM.US,D,20201119,000000,117.608,118.764,117.449,118.764,53310.573492941,0
+QQQM.US,D,20201120,000000,118.704,118.932,118.026,118.026,37394.302313755,0
+QQQM.US,D,20201123,000000,118.405,118.804,117.011,117.937,51077.838088468,0
+QQQM.US,D,20201124,000000,118.435,119.74,117.718,119.67,91949.746266025,0
+QQQM.US,D,20201125,000000,120.018,120.566,119.82,120.338,44706.912334519,0
+QQQM.US,D,20201127,000000,121.144,121.891,121.025,121.343,35891.422412453,0
+QQQM.US,D,20201130,000000,121.563,121.752,119.77,121.603,85012.605238639,0
+QQQM.US,D,20201201,000000,122.659,123.883,122.259,123.295,93880.299405773,0
+QQQM.US,D,20201202,000000,122.747,123.495,122.031,123.415,142492.49084254,0
+QQQM.US,D,20201203,000000,123.525,124.182,123.315,123.585,94254.764471361,0
+QQQM.US,D,20201204,000000,123.615,124.093,123.355,124.013,75187.163960054,0
+QQQM.US,D,20201207,000000,124.182,124.89,124.043,124.391,77576.512099732,0
+QQQM.US,D,20201208,000000,124.581,125.268,123.873,125.158,55449.943612963,0
+QQQM.US,D,20201209,000000,125.138,125.168,121.961,122.439,150422.51645402,0
+QQQM.US,D,20201210,000000,121.543,123.246,121.045,122.847,129808.86714645,0
+QQQM.US,D,20201211,000000,122.141,122.609,121.204,122.559,54843.571227936,0
+QQQM.US,D,20201214,000000,123.117,124.262,123.117,123.465,186215.55394308,0
+QQQM.US,D,20201215,000000,124.451,124.79,123.565,124.79,65034.442222001,0
+QQQM.US,D,20201216,000000,124.989,125.786,124.541,125.458,86079.780479176,0
+QQQM.US,D,20201217,000000,126.164,126.334,125.646,126.304,58609.304367404,0
+QQQM.US,D,20201218,000000,126.652,126.652,124.919,125.976,85302.740369886,0
+QQQM.US,D,20201221,000000,124.89,125.826,123.565,125.646,85900.077404806,0
+QQQM.US,D,20201222,000000,126.006,126.414,125.049,125.996,59616.243940554,0
+QQQM.US,D,20201223,000000,126.254,126.254,125.368,125.418,69646.486488254,0
+QQQM.US,D,20201224,000000,125.716,126.124,125.527,125.946,32322.459119783,0
+QQQM.US,D,20201228,000000,127.18,127.41,126.324,127.23,59754.785975543,0
+QQQM.US,D,20201229,000000,127.828,128.027,127.001,127.38,67219.993020354,0
+QQQM.US,D,20201230,000000,128.097,128.097,127.091,127.28,90804.264657885,0
+QQQM.US,D,20201231,000000,127.529,127.748,126.952,127.658,74189.259737013,0
+QQQM.US,D,20210104,000000,128.336,128.336,124.222,125.836,162416.44175853,0
+QQQM.US,D,20210105,000000,125.517,126.922,125.517,126.852,67244.087287308,0
+QQQM.US,D,20210106,000000,125.128,126.832,124.531,125.089,473977.39989469,0
+QQQM.US,D,20210107,000000,126.334,128.465,126.334,128.197,98096.796122852,0
+QQQM.US,D,20210108,000000,129.253,129.929,128.236,129.869,79130.592318313,0
+QQQM.US,D,20210111,000000,128.725,129.043,127.708,127.928,70171.54072231,0
+QQQM.US,D,20210112,000000,128.027,128.366,126.702,127.888,123285.34436845,0
+QQQM.US,D,20210113,000000,127.748,128.884,127.668,128.575,57185.734761495,0
+QQQM.US,D,20210114,000000,129.003,129.143,127.748,127.888,90903.653509073,0
+QQQM.US,D,20210115,000000,127.579,128.236,126.464,126.852,103705.74068436,0
+QQQM.US,D,20210119,000000,127.947,128.913,127.549,128.764,83105.142438056,0
+QQQM.US,D,20210120,000000,130.407,132.101,130.169,131.762,121710.18166629,0
+QQQM.US,D,20210121,000000,132.39,133.048,131.742,132.828,161306.09762303,0
+QQQM.US,D,20210122,000000,132.3,132.808,132.181,132.47,126115.41680784,0
+QQQM.US,D,20210125,000000,133.984,134.352,130.965,133.306,156764.32830207,0
+QQQM.US,D,20210126,000000,133.934,134.034,133.148,133.714,76543.470404049,0
+QQQM.US,D,20210127,000000,132.918,132.918,129.233,130.169,150269.91942997,0
+QQQM.US,D,20210128,000000,130.627,132.738,130.328,130.796,89521.244942544,0
+QQQM.US,D,20210129,000000,130.229,130.368,127.34,128.107,120437.20122884,0
+QQQM.US,D,20210201,000000,129.641,131.573,128.705,131.245,132659.01814164,0
+QQQM.US,D,20210202,000000,132.5,133.714,132.44,133.396,112720.0083088,0
+QQQM.US,D,20210203,000000,134.372,134.372,132.898,132.898,94007.798235075,0
+QQQM.US,D,20210204,000000,133.546,134.342,132.848,134.322,76951.065086699,0
+QQQM.US,D,20210205,000000,134.93,135.239,134.153,134.86,184248.85940289,0
+QQQM.US,D,20210208,000000,135.667,135.777,134.87,135.707,106215.56015881,0
+QQQM.US,D,20210209,000000,135.508,136.215,135.508,135.677,102729.92287269,0
+QQQM.US,D,20210210,000000,136.305,136.375,134.173,135.339,105665.40773001,0
+QQQM.US,D,20210211,000000,136.225,136.295,135.169,136.095,137581.27609494,0
+QQQM.US,D,20210212,000000,135.697,136.943,135.418,136.943,87956.121518277,0
+QQQM.US,D,20210216,000000,137.391,137.579,136.095,136.563,107649.16904262,0
+QQQM.US,D,20210217,000000,135.438,135.916,134.372,135.887,106091.07311288,0
+QQQM.US,D,20210218,000000,134.502,135.567,133.675,135.319,100752.18512682,0
+QQQM.US,D,20210219,000000,135.996,135.996,134.372,134.631,94413.385062147,0
+QQQM.US,D,20210222,000000,132.968,133.286,131.185,131.255,158379.64811582,0
+QQQM.US,D,20210223,000000,128.755,131.464,127.549,130.876,212162.06766995,0
+QQQM.US,D,20210224,000000,129.641,131.992,128.585,131.932,165520.58648453,0
+QQQM.US,D,20210225,000000,130.896,131.782,126.722,127.28,253114.29007069,0
+QQQM.US,D,20210226,000000,128.555,129.711,126.642,128.455,179861.69496155,0
+QQQM.US,D,20210301,000000,129.959,131.792,129.501,131.653,92812.120237447,0
+QQQM.US,D,20210302,000000,132.061,132.061,129.531,129.531,94650.312020535,0
+QQQM.US,D,20210303,000000,129.053,129.342,125.806,125.806,144357.78867596,0
+QQQM.US,D,20210304,000000,125.776,126.952,122.151,123.684,208486.68803157,0
+QQQM.US,D,20210305,000000,125.168,125.956,121.134,125.736,225306.49422156,0
+QQQM.US,D,20210308,000000,125.517,126.134,122.031,122.041,161958.65068639,0
+QQQM.US,D,20210309,000000,125.108,127.639,124.85,126.991,171206.83348585,0
+QQQM.US,D,20210310,000000,128.745,128.745,126.254,126.454,178980.24636212,0
+QQQM.US,D,20210311,000000,128.685,130.109,128.236,129.511,145929.93959475,0
+QQQM.US,D,20210312,000000,127.688,128.406,126.782,128.356,120903.0237233,0
+QQQM.US,D,20210315,000000,128.585,129.831,128.027,129.771,92512.949756091,0
+QQQM.US,D,20210316,000000,130.647,131.882,129.899,130.447,145985.15562319,0
+QQQM.US,D,20210317,000000,129.253,131.603,128.515,130.975,70194.631061474,0
+QQQM.US,D,20210318,000000,129.093,129.352,126.782,127.021,157190.99761272,0
+QQQM.US,D,20210319,000000,127.021,128.077,126.015,127.529,129630.16799987,0
+QQQM.US,D,20210322,000000,128.605,130.657,128.396,129.869,74751.45929929,0
+QQQM.US,D,20210323,000000,130.338,130.777,129.063,129.193,91839.314209149,0
+QQQM.US,D,20210324,000000,130.009,130.009,127.11,127.11,131855.87590982,0
+QQQM.US,D,20210325,000000,126.324,127.35,125.278,126.892,166660.04452593,0
+QQQM.US,D,20210326,000000,126.832,128.834,126.264,128.834,76879.786213625,0
+QQQM.US,D,20210329,000000,128.406,129.113,127.36,128.555,153192.35322603,0
+QQQM.US,D,20210330,000000,127.908,128.226,126.952,128.107,107193.38582605,0
+QQQM.US,D,20210331,000000,128.893,130.597,128.864,130.109,160747.91377191,0
+QQQM.US,D,20210401,000000,131.513,132.28,131.424,132.25,99992.211789958,0
+QQQM.US,D,20210405,000000,133.396,135.109,133.256,134.94,167966.15458044,0
+QQQM.US,D,20210406,000000,134.86,135.557,134.492,134.731,76284.457034284,0
+QQQM.US,D,20210407,000000,134.721,135.458,134.312,135.109,140211.56690415,0
+QQQM.US,D,20210408,000000,136.375,136.553,136.006,136.503,100680.90625375,0
+QQQM.US,D,20210409,000000,136.006,137.421,135.687,137.321,89906.753213821,0
+QQQM.US,D,20210412,000000,137.041,137.341,136.444,137.211,95190.425171437,0
+QQQM.US,D,20210413,000000,137.839,138.904,137.819,138.785,74074.811968977,0
+QQQM.US,D,20210414,000000,138.974,138.974,136.773,137.081,165640.05389152,0
+QQQM.US,D,20210415,000000,138.297,139.303,138.297,139.144,149578.21318282,0
+QQQM.US,D,20210416,000000,139.412,139.442,138.645,139.392,65354.695186941,0
+QQQM.US,D,20210419,000000,138.745,139.124,137.321,138.137,88733.161627566,0
+QQQM.US,D,20210420,000000,137.918,138.257,136.265,137.071,95118.142370572,0
+QQQM.US,D,20210421,000000,136.543,138.307,136.325,138.217,92845.249854509,0
+QQQM.US,D,20210422,000000,138.177,138.456,136.125,136.663,96107.011243507,0
+QQQM.US,D,20210423,000000,137.001,138.825,136.953,138.317,77747.179823995,0
+QQQM.US,D,20210426,000000,138.506,139.283,138.137,139.203,71651.330284446,0
+QQQM.US,D,20210427,000000,139.392,139.392,138.227,138.506,86766.467087386,0
+QQQM.US,D,20210428,000000,138.486,138.835,137.918,138.068,98929.052260581,0
+QQQM.US,D,20210429,000000,139.592,139.652,137.311,138.606,106414.33786119,0
+QQQM.US,D,20210430,000000,137.609,138.526,137.391,137.649,152360.0970883,0
+QQQM.US,D,20210503,000000,138.237,138.526,136.793,136.962,157043.42022763,0
+QQQM.US,D,20210504,000000,135.896,135.896,132.948,134.651,181418.7869635,0
+QQQM.US,D,20210505,000000,135.518,135.707,133.704,134.074,101480.03277441,0
+QQQM.US,D,20210506,000000,133.974,135.119,133.078,135.089,97704.260357048,0
+QQQM.US,D,20210507,000000,136.375,137.111,135.807,136.255,178956.15209517,0
+QQQM.US,D,20210510,000000,135.657,135.657,132.629,132.788,170481.99762163,0
+QQQM.US,D,20210511,000000,130.318,132.868,129.989,132.599,146307.4164437,0
+QQQM.US,D,20210512,000000,130.517,131.344,128.804,129.153,212780.48718847,0
+QQQM.US,D,20210513,000000,130.318,131.225,129.163,130.109,106009.75496191,0
+QQQM.US,D,20210514,000000,131.623,133.346,131.304,133.038,107039.78487422,0
+QQQM.US,D,20210517,000000,132.33,132.49,131.075,132.161,71394.324770262,0
+QQQM.US,D,20210518,000000,132.708,133.058,131.225,131.225,96006.618464528,0
+QQQM.US,D,20210519,000000,129.113,131.513,129.063,131.513,101357.55358406,0
+QQQM.US,D,20210520,000000,132.071,134.312,132.071,133.964,74316.758566314,0
+QQQM.US,D,20210521,000000,134.771,134.771,133.098,133.176,179077.62735773,0
+QQQM.US,D,20210524,000000,134.213,135.956,134.123,135.468,116900.36362545,0
+QQQM.US,D,20210525,000000,136.135,136.425,135.229,135.717,167480.25353018,0
+QQQM.US,D,20210526,000000,135.956,136.325,135.677,136.165,112270.24865898,0
+QQQM.US,D,20210527,000000,136.035,136.275,135.617,135.717,83820.942952169,0
+QQQM.US,D,20210528,000000,136.295,136.733,135.946,136.055,195600.27092194,0
+QQQM.US,D,20210601,000000,136.673,136.783,135.159,135.647,119890.06058341,0
+QQQM.US,D,20210602,000000,135.767,136.235,135.169,135.857,93913.429022835,0
+QQQM.US,D,20210603,000000,134.731,135.129,133.844,134.432,84209.463006815,0
+QQQM.US,D,20210604,000000,135.259,136.933,135.259,136.773,93904.393672728,0
+QQQM.US,D,20210607,000000,136.593,137.181,136.345,137.151,100885.70752286,0
+QQQM.US,D,20210608,000000,137.859,138.237,136.543,137.171,70209.689978321,0
+QQQM.US,D,20210609,000000,137.819,138.107,137.211,137.291,139906.37285607,0
+QQQM.US,D,20210610,000000,137.52,138.695,137.291,138.695,91578.292983806,0
+QQQM.US,D,20210611,000000,138.815,139.034,138.516,139.034,71985.638238444,0
+QQQM.US,D,20210614,000000,139.253,140.288,138.874,140.288,61205.461631777,0
+QQQM.US,D,20210615,000000,140.398,140.398,139.253,139.532,60934.401128536,0
+QQQM.US,D,20210616,000000,139.761,140.09,137.52,138.984,135480.05523092,0
+QQQM.US,D,20210617,000000,138.645,141.116,138.645,140.728,137652.55496801,0
+QQQM.US,D,20210618,000000,140.22,140.398,139.382,139.592,95259.696188932,0
+QQQM.US,D,20210621,000000,139.781,140.548,138.805,140.478,100551.39956887,0
+QQQM.US,D,20210622,000000,140.518,141.952,140.378,141.793,96418.228858339,0
+QQQM.US,D,20210623,000000,141.893,142.321,141.684,141.793,107275.70790482,0
+QQQM.US,D,20210624,000000,142.709,143.327,142.431,142.669,253891.33017999,0
+QQQM.US,D,20210625,000000,143.048,143.048,142.351,142.57,70847.184124832,0
+QQQM.US,D,20210628,000000,143.167,144.343,143.167,144.323,161075.19423138,0
+QQQM.US,D,20210629,000000,144.343,144.831,143.945,144.791,86229.365719854,0
+QQQM.US,D,20210630,000000,144.831,144.891,144.423,144.672,88752.236255573,0
+QQQM.US,D,20210701,000000,144.533,144.791,143.945,144.672,280351.85493524,0
+QQQM.US,D,20210702,000000,145.499,146.445,145.409,146.306,149584.23674955,0
+QQQM.US,D,20210706,000000,146.664,147.032,145.459,146.893,104880.3361984,0
+QQQM.US,D,20210707,000000,148.058,148.058,146.504,147.182,216023.17394946,0
+QQQM.US,D,20210708,000000,145.07,146.714,144.632,146.375,290794.71180454,0
+QQQM.US,D,20210709,000000,146.156,147.45,145.887,147.272,192671.81355916,0
+QQQM.US,D,20210712,000000,147.929,148.038,147.222,147.87,164025.73800555,0
+QQQM.US,D,20210713,000000,147.7,149.055,147.61,147.86,261534.23244359,0
+QQQM.US,D,20210714,000000,148.816,149.084,147.87,148.088,260709.00380039,0
+QQQM.US,D,20210715,000000,148.068,148.118,146.286,147.072,283116.6720683,0
+QQQM.US,D,20210716,000000,147.47,147.84,145.768,145.897,209405.28195922,0
+QQQM.US,D,20210719,000000,144.443,144.861,143.695,144.721,332350.29480694,0
+QQQM.US,D,20210720,000000,145.13,146.992,144.403,146.395,197228.64179696,0
+QQQM.US,D,20210721,000000,146.266,147.48,146.226,147.45,205511.04606266,0
+QQQM.US,D,20210722,000000,147.64,148.477,147.64,148.477,173108.2727197,0
+QQQM.US,D,20210723,000000,149.114,150.319,148.616,150.121,191444.00987225,0
+QQQM.US,D,20210726,000000,149.931,150.489,149.632,150.329,290686.28760324,0
+QQQM.US,D,20210727,000000,150.22,150.22,146.972,148.706,323951.43491763,0
+QQQM.US,D,20210728,000000,149.134,149.871,148.238,149.244,330515.11480722,0
+QQQM.US,D,20210729,000000,149.114,149.971,149.065,149.503,199263.60342686,0
+QQQM.US,D,20210730,000000,147.889,148.965,147.86,148.746,204361.54874336,0
+QQQM.US,D,20210802,000000,149.473,149.632,148.507,148.736,259466.14119664,0
+QQQM.US,D,20210803,000000,149.094,149.682,147.75,149.642,449568.90354174,0
+QQQM.US,D,20210804,000000,149.622,150.249,149.244,149.871,290030.72275651,0
+QQQM.US,D,20210805,000000,150.24,150.897,149.951,150.817,178278.50083707,0
+QQQM.US,D,20210806,000000,150.349,150.659,149.762,150.161,188088.88319881,0
+QQQM.US,D,20210809,000000,150.399,150.649,149.901,150.439,136438.80627016,0
+QQQM.US,D,20210810,000000,150.659,150.767,149.174,149.672,257198.26831953,0
+QQQM.US,D,20210811,000000,150.19,150.349,148.855,149.403,191636.76400789,0
+QQQM.US,D,20210812,000000,149.184,150.081,148.636,149.951,175171.34432769,0
+QQQM.US,D,20210813,000000,150.111,150.599,149.891,150.469,162231.71904521,0
+QQQM.US,D,20210816,000000,150.051,150.559,148.367,150.549,348911.08762716,0
+QQQM.US,D,20210817,000000,149.403,149.791,148.198,149.214,383964.23033515,0
+QQQM.US,D,20210818,000000,148.915,149.543,147.65,147.79,209205.50032906,0
+QQQM.US,D,20210819,000000,146.962,149.134,146.874,148.477,347034.74658806,0
+QQQM.US,D,20210820,000000,148.975,150.19,148.845,150.021,226494.14079687,0
+QQQM.US,D,20210823,000000,150.469,152.541,150.469,152.242,412038.06704858,0
+QQQM.US,D,20210824,000000,152.521,152.979,152.332,152.75,209819.9041364,0
+QQQM.US,D,20210825,000000,152.89,153.148,152.551,152.84,298333.205578,0
+QQQM.US,D,20210826,000000,152.63,152.84,151.794,151.963,343950.68041785,0
+QQQM.US,D,20210827,000000,152.182,153.606,152.013,153.408,226044.38114704,0
+QQQM.US,D,20210830,000000,153.756,155.33,153.756,155.15,829012.44703951,0
+QQQM.US,D,20210831,000000,155.24,155.24,154.374,155.001,279812.74571213,0
+QQQM.US,D,20210901,000000,155.489,156.127,155.2,155.27,379788.89465745,0
+QQQM.US,D,20210902,000000,155.838,155.977,154.732,155.21,333209.65699499,0
+QQQM.US,D,20210903,000000,154.802,155.808,154.802,155.678,216090.43711137,0
+QQQM.US,D,20210907,000000,155.718,156.167,155.24,155.898,296037.22272278,0
+QQQM.US,D,20210908,000000,155.808,155.808,154.424,155.37,350749.27941025,0
+QQQM.US,D,20210909,000000,155.44,155.888,154.742,154.832,319397.61846319,0
+QQQM.US,D,20210910,000000,155.569,155.828,153.527,153.676,346922.30667561,0
+QQQM.US,D,20210913,000000,154.642,154.802,152.68,153.557,337646.01389803,0
+QQQM.US,D,20210914,000000,154.184,154.444,152.72,153.118,329060.42343983,0
+QQQM.US,D,20210915,000000,153.308,154.384,152.381,154.234,448947.47223987,0
+QQQM.US,D,20210916,000000,153.706,154.582,152.89,154.344,449537.78178027,0
+QQQM.US,D,20210917,000000,154.035,154.035,152.113,152.551,360875.89902577,0
+QQQM.US,D,20210920,000000,150.161,150.967,147.44,149.473,1781000.0247604,0
+QQQM.US,D,20210921,000000,150.329,150.619,149.134,149.523,999163.14849052,0
+QQQM.US,D,20210922,000000,150.021,151.565,149.523,150.937,406294.59616324,0
+QQQM.US,D,20210923,000000,151.465,152.77,151.256,152.302,321165.53530099,0
+QQQM.US,D,20210924,000000,151.395,152.65,151.266,152.491,332357.32230146,0
+QQQM.US,D,20210927,000000,151.177,151.625,150.24,151.285,491611.39152218,0
+QQQM.US,D,20210928,000000,149.343,149.593,146.844,147.142,849328.93372131,0
+QQQM.US,D,20210929,000000,147.52,148.367,146.554,146.764,670971.12258884,0
+QQQM.US,D,20210930,000000,147.47,148.118,146.096,146.206,1051898.4713599,0
+QQQM.US,D,20211001,000000,146.494,147.55,144.781,147.122,791365.15492273,0
+QQQM.US,D,20211004,000000,146.405,146.494,143.088,144.114,1078564.8013121,0
+QQQM.US,D,20211005,000000,144.493,146.893,144.393,145.976,1180246.6235723,0
+QQQM.US,D,20211006,000000,144.592,147.032,144.273,146.972,734516.73989861,0
+QQQM.US,D,20211007,000000,148.248,149.363,147.978,148.258,371465.32935238,0
+QQQM.US,D,20211008,000000,148.796,148.796,147.322,147.54,452135.94690022,0
+QQQM.US,D,20211011,000000,146.883,148.338,146.385,146.415,501197.89798681,0
+QQQM.US,D,20211012,000000,146.992,147.162,145.638,145.917,309641.44820209,0
+QQQM.US,D,20211013,000000,146.893,147.292,146.016,147.042,303935.12264498,0
+QQQM.US,D,20211014,000000,148.566,149.821,148.308,149.762,233808.75867321,0
+QQQM.US,D,20211015,000000,150.369,150.757,149.841,150.727,202662.90292305,0
+QQQM.US,D,20211018,000000,150.19,152.302,149.981,152.222,316581.60101286,0
+QQQM.US,D,20211019,000000,152.74,153.388,152.401,153.308,308396.57774277,0
+QQQM.US,D,20211020,000000,153.576,153.796,152.601,153.158,242851.13627577,0
+QQQM.US,D,20211021,000000,152.85,154.194,152.85,154.124,218574.15446329,0
+QQQM.US,D,20211022,000000,153.547,153.966,152.202,152.81,202571.54549419,0
+QQQM.US,D,20211025,000000,153.418,154.742,152.7,154.394,270860.72161066,0
+QQQM.US,D,20211026,000000,155.34,156.296,154.424,154.812,271539.37679654,0
+QQQM.US,D,20211027,000000,155.051,156.495,154.952,155.24,334541.86917203,0
+QQQM.US,D,20211028,000000,155.967,157.033,155.768,156.933,263248.94110853,0
+QQQM.US,D,20211029,000000,155.579,157.781,155.499,157.771,304732.24131007,0
+QQQM.US,D,20211101,000000,157.989,158.309,157.063,158.239,409008.21297902,0
+QQQM.US,D,20211102,000000,158.059,159.125,157.999,158.906,301638.13586196,0
+QQQM.US,D,20211103,000000,159.175,160.788,158.727,160.639,342803.19095414,0
+QQQM.US,D,20211104,000000,161.157,163.04,160.968,162.671,843135.70318615,0
+QQQM.US,D,20211105,000000,163.378,163.757,162.322,162.81,525804.16811433,0
+QQQM.US,D,20211108,000000,162.83,163.219,162.352,162.611,266819.91225679,0
+QQQM.US,D,20211109,000000,163.109,163.209,160.928,161.516,530396.13382478,0
+QQQM.US,D,20211110,000000,160.31,161.486,158.338,159.135,557007.24774851,0
+QQQM.US,D,20211111,000000,160.42,160.42,159.414,159.563,270357.75378797,0
+QQQM.US,D,20211112,000000,160.052,161.446,159.404,161.236,265924.4086683,0
+QQQM.US,D,20211115,000000,161.744,161.864,160.181,161.206,335137.19835137,0
+QQQM.US,D,20211116,000000,160.948,162.542,160.928,162.382,239306.26725005,0
+QQQM.US,D,20211117,000000,162.522,163.249,162.084,162.432,376530.14505182,0
+QQQM.US,D,20211118,000000,163.319,164.315,162.392,164.085,360270.53056853,0
+QQQM.US,D,20211119,000000,164.843,165.549,164.474,165.041,3693500.5349931,0
+QQQM.US,D,20211122,000000,165.789,166.874,163.079,163.159,2210329.7440602,0
+QQQM.US,D,20211123,000000,162.641,163.468,160.54,162.392,662667.63583957,0
+QQQM.US,D,20211124,000000,161.356,163.01,160.41,162.88,502374.50135643,0
+QQQM.US,D,20211126,000000,161.854,162.402,159.284,159.812,424095.23980385,0
+QQQM.US,D,20211129,000000,161.734,163.667,161.456,163.239,460319.96624251,0
+QQQM.US,D,20211130,000000,162.86,163.817,160.121,160.898,935714.91217637,0
+QQQM.US,D,20211201,000000,162.761,163.577,157.989,158.239,1015992.9939584,0
+QQQM.US,D,20211202,000000,157.661,160.032,157.013,159.324,1163348.5110147,0
+QQQM.US,D,20211203,000000,159.932,160.25,154.832,156.565,1179723.5771938,0
+QQQM.US,D,20211206,000000,156.625,158.319,155.031,157.781,761885.81930361,0
+QQQM.US,D,20211207,000000,160.639,162.761,160.6,162.611,508100.90546933,0
+QQQM.US,D,20211208,000000,162.701,163.329,161.924,163.279,510149.92208828,0
+QQQM.US,D,20211209,000000,162.781,163.478,160.798,160.968,525619.44540101,0
+QQQM.US,D,20211210,000000,162.114,162.731,160.728,162.641,565853.85943206,0
+QQQM.US,D,20211213,000000,162.661,162.701,160.131,160.28,391762.74140616,0
+QQQM.US,D,20211214,000000,158.189,159.374,156.804,158.687,528421.40786229,0
+QQQM.US,D,20211215,000000,158.577,162.342,156.874,162.123,500976.02994526,0
+QQQM.US,D,20211216,000000,162.691,162.8,157.381,158.139,624790.44425892,0
+QQQM.US,D,20211217,000000,156.545,158.946,155.987,157.273,529394.21389059,0
+QQQM.US,D,20211220,000000,155.37,155.987,154.454,155.768,772478.26141359,0
+QQQM.US,D,20211221,000000,157.203,159.334,155.619,159.165,528928.39139613,0
+QQQM.US,D,20211222,000000,159.035,161.236,158.816,161.118,438595.97279944,0
+QQQM.US,D,20211223,000000,161.326,162.96,161.296,162.402,372264.45587304,0
+QQQM.US,D,20211227,000000,162.97,165.051,162.88,165.031,331499.96796899,0
+QQQM.US,D,20211228,000000,165.5,165.51,163.946,164.325,481299.04526556,0
+QQQM.US,D,20211229,000000,164.425,164.853,163.299,164.285,285524.09090819,0
+QQQM.US,D,20211230,000000,164.185,165.031,163.528,163.647,260615.63851594,0
+QQQM.US,D,20211231,000000,163.587,164.006,162.572,162.701,358813.83134556,0
+QQQM.US,D,20220103,000000,163.249,164.415,162.402,164.375,633085.89958589,0
+QQQM.US,D,20220104,000000,164.533,164.533,160.898,162.223,509368.86626783,0
+QQQM.US,D,20220105,000000,161.606,161.954,157.113,157.322,976619.94997098,0
+QQQM.US,D,20220106,000000,156.406,158.437,155.519,157.133,927360.2251098,0
+QQQM.US,D,20220107,000000,157.033,157.791,154.692,155.45,585043.93913372,0
+QQQM.US,D,20220110,000000,153.338,155.698,151.087,155.599,1062593.3141045,0
+QQQM.US,D,20220111,000000,155.27,157.889,154.374,157.781,601159.99194307,0
+QQQM.US,D,20220112,000000,158.946,159.613,157.531,158.527,428512.52207888,0
+QQQM.US,D,20220113,000000,158.975,159.274,154.114,154.662,910133.82816496,0
+QQQM.US,D,20220114,000000,153.537,155.589,153.408,155.46,1133921.3796406,0
+QQQM.US,D,20220118,000000,153.188,153.876,151.275,151.823,922518.2813797,0
+QQQM.US,D,20220119,000000,152.282,153.228,149.831,149.991,821113.54318952,0
+QQQM.US,D,20220120,000000,151.236,152.959,147.76,148.028,975965.38905205,0
+QQQM.US,D,20220121,000000,147.122,148.148,143.765,143.885,1908101.2986579,0
+QQQM.US,D,20220124,000000,141.295,144.801,136.723,144.493,3986951.6397294,0
+QQQM.US,D,20220125,000000,141.793,143.596,139.81,141.076,1636309.9359861,0
+QQQM.US,D,20220126,000000,144.552,145.907,139.422,141.066,4673453.5252261,0
+QQQM.US,D,20220127,000000,142.969,143.655,139.144,139.632,961975.65530145,0
+QQQM.US,D,20220128,000000,140.368,144.005,138.277,143.925,918870.00779163,0
+QQQM.US,D,20220131,000000,144.523,148.756,143.845,148.526,819488.18409786,0
+QQQM.US,D,20220201,000000,149.114,149.801,146.952,149.553,1073934.6863456,0
+QQQM.US,D,20220202,000000,151.335,151.395,149.065,150.767,967091.67131817,0
+QQQM.US,D,20220203,000000,146.614,148.038,144.203,144.721,1433736.3826363,0
+QQQM.US,D,20220204,000000,144.941,147.85,144.065,146.385,1152840.398839,0
+QQQM.US,D,20220207,000000,146.764,147.65,144.781,145.339,586185.4050307,0
+QQQM.US,D,20220208,000000,144.881,147.372,144.353,146.972,566702.17841442,0
+QQQM.US,D,20220209,000000,148.806,150.051,148.158,150.011,669229.30787358,0
+QQQM.US,D,20220210,000000,147.152,149.931,145.897,146.754,1181861.943386,0
+QQQM.US,D,20220211,000000,146.734,147.292,141.464,142.062,939542.8888388,0
+QQQM.US,D,20220214,000000,141.753,143.567,140.718,142.241,868205.78795256,0
+QQQM.US,D,20220215,000000,144.413,145.787,143.965,145.678,404276.70130579,0
+QQQM.US,D,20220216,000000,144.761,146.086,143.497,145.678,678200.40660306,0
+QQQM.US,D,20220217,000000,144.353,144.592,141.156,141.365,547106.51188569,0
+QQQM.US,D,20220218,000000,141.773,141.873,138.785,139.781,597160.34362858,0
+QQQM.US,D,20220222,000000,138.486,140.728,136.853,138.377,992586.41753966,0
+QQQM.US,D,20220223,000000,139.682,139.94,134.661,134.761,1388306.6422932,0
+QQQM.US,D,20220224,000000,130.467,139.542,130.199,139.243,2268478.2455721,0
+QQQM.US,D,20220225,000000,139.592,141.554,138.127,141.494,1051242.9065131,0
+QQQM.US,D,20220228,000000,140.14,142.59,139.682,142.042,774255.2136015,0
+QQQM.US,D,20220301,000000,141.454,142.401,138.715,139.692,832934.79291419,0
+QQQM.US,D,20220302,000000,140.378,142.54,139.233,142.092,832726.9798617,0
+QQQM.US,D,20220303,000000,143.167,143.167,139.283,140.08,805023.5925027,0
+QQQM.US,D,20220304,000000,139.074,139.622,137.081,138.058,703870.84018775,0
+QQQM.US,D,20220307,000000,137.869,138.476,132.838,132.948,1092664.9671195,0
+QQQM.US,D,20220308,000000,132.669,136.305,130.906,132.35,1697061.6222569,0
+QQQM.US,D,20220309,000000,135.837,137.569,134.661,136.991,690192.32405199,0
+QQQM.US,D,20220310,000000,135.408,136.006,133.675,135.567,711507.71888461,0
+QQQM.US,D,20220311,000000,136.823,136.903,132.56,132.778,595273.96331159,0
+QQQM.US,D,20220314,000000,132.24,133.606,129.919,130.239,971256.96771797,0
+QQQM.US,D,20220315,000000,131.354,134.562,130.627,134.312,870217.65924327,0
+QQQM.US,D,20220316,000000,136.155,139.273,134.402,139.193,1146819.8438837,0
+QQQM.US,D,20220317,000000,138.456,140.906,137.928,140.906,761913.92928172,0
+QQQM.US,D,20220318,000000,140.338,143.935,139.771,143.825,888231.13557531,0
+QQQM.US,D,20220321,000000,143.577,144.343,141.584,143.467,835837.14815444,0
+QQQM.US,D,20220322,000000,143.705,146.704,143.467,146.246,525173.70146235,0
+QQQM.US,D,20220323,000000,145.1,146.504,144.133,144.163,817195.213026,0
+QQQM.US,D,20220324,000000,144.931,147.342,144.104,147.302,513555.24515121,0
+QQQM.US,D,20220325,000000,147.342,147.73,145.409,147.242,444289.24729529,0
+QQQM.US,D,20220328,000000,147.222,149.523,146.734,149.443,640449.70992393,0
+QQQM.US,D,20220329,000000,151.246,152.322,150.031,152.073,2568396.6531301,0
+QQQM.US,D,20220330,000000,151.365,151.943,149.791,150.459,543872.86047481,0
+QQQM.US,D,20220331,000000,150.479,150.579,148.178,148.387,717829.45217686,0
+QQQM.US,D,20220401,000000,148.636,148.935,146.913,148.258,455257.15839865,0
+QQQM.US,D,20220404,000000,148.626,151.305,148.487,151.275,488773.28766048,0
+QQQM.US,D,20220405,000000,150.757,150.957,147.55,147.939,486535.53261705,0
+QQQM.US,D,20220406,000000,145.787,146.106,143.635,144.672,1167390.3242963,0
+QQQM.US,D,20220407,000000,144.383,145.986,142.849,145.05,717678.86300839,0
+QQQM.US,D,20220408,000000,144.323,144.642,142.819,143.098,670579.59075083,0
+QQQM.US,D,20220411,000000,141.216,141.609,139.532,139.791,680916.03127441,0
+QQQM.US,D,20220412,000000,141.604,142.361,138.506,139.084,1013513.2923176,0
+QQQM.US,D,20220413,000000,139.203,142.301,138.934,141.913,576777.59771266,0
+QQQM.US,D,20220414,000000,141.972,142.052,138.566,138.665,410944.78968551,0
+QQQM.US,D,20220418,000000,138.247,139.702,137.574,138.845,484302.79721258,0
+QQQM.US,D,20220419,000000,138.496,142.082,138.147,141.853,450810.7622177,0
+QQQM.US,D,20220420,000000,142.271,142.361,139.293,139.81,519799.67600365,0
+QQQM.US,D,20220421,000000,141.514,142.49,136.533,136.972,425627.23361106,0
+QQQM.US,D,20220422,000000,136.923,137.46,133.138,133.326,734938.38957031,0
+QQQM.US,D,20220425,000000,132.659,135.149,132.101,135.069,800170.6055669,0
+QQQM.US,D,20220426,000000,134.203,134.203,129.84,129.979,1120717.7213494,0
+QQQM.US,D,20220427,000000,129.939,132.22,129.053,129.85,2502830.1291795,0
+QQQM.US,D,20220428,000000,131.882,135.139,130.129,134.422,965911.05223739,0
+QQQM.US,D,20220429,000000,132.58,133.994,128.097,128.435,1205115.9227807,0
+QQQM.US,D,20220502,000000,128.197,130.557,126.882,130.547,1527242.2169765,0
+QQQM.US,D,20220503,000000,130.407,131.543,129.491,130.727,1764881.9640955,0
+QQQM.US,D,20220504,000000,130.836,135.299,128.625,135.109,1493674.8873974,0
+QQQM.US,D,20220505,000000,133.166,133.226,126.882,128.485,1391963.9512313,0
+QQQM.US,D,20220506,000000,127.509,129.033,125.019,126.772,1476156.3474657,0
+QQQM.US,D,20220509,000000,124.322,125.348,121.174,121.901,1421103.9592575,0
+QQQM.US,D,20220510,000000,124.78,125.188,121.513,123.325,3164657.4774591,0
+QQQM.US,D,20220511,000000,122.249,124.551,119.222,119.64,2268707.1411082,0
+QQQM.US,D,20220512,000000,117.797,121.144,116.771,119.362,1559293.615593,0
+QQQM.US,D,20220513,000000,121.144,124.103,120.517,123.605,788843.2883148,0
+QQQM.US,D,20220516,000000,122.997,123.823,121.742,122.379,799328.31015128,0
+QQQM.US,D,20220517,000000,124.73,125.586,123.157,125.497,723956.42347789,0
+QQQM.US,D,20220518,000000,123.575,123.774,118.764,119.411,918107.0226714,0
+QQQM.US,D,20220519,000000,118.544,120.596,117.837,118.634,771837.75548371,0
+QQQM.US,D,20220520,000000,120.078,120.367,114.829,118.316,1315129.3417682,0
+QQQM.US,D,20220523,000000,118.844,120.387,117.738,120.218,973341.12180956,0
+QQQM.US,D,20220524,000000,118.021,118.266,115.655,117.708,1023028.5199092,0
+QQQM.US,D,20220525,000000,117.13,120.188,116.991,119.342,791632.19971481,0
+QQQM.US,D,20220526,000000,118.992,123.284,118.952,122.659,821981.94072767,0
+QQQM.US,D,20220527,000000,123.953,126.692,123.923,126.692,514095.35830212,0
+QQQM.US,D,20220531,000000,126.602,127.529,124.7,126.444,674932.62164732,0
+QQQM.US,D,20220601,000000,127.21,128.085,124.471,125.378,569664.76932206,0
+QQQM.US,D,20220602,000000,124.929,128.854,124.332,128.854,622197.29877792,0
+QQQM.US,D,20220603,000000,126.632,127.16,124.949,125.418,372164.06309406,0
+QQQM.US,D,20220606,000000,127.37,127.967,125.248,126.006,427196.37274648,0
+QQQM.US,D,20220607,000000,124.413,127.24,124.063,126.972,377545.1160473,0
+QQQM.US,D,20220608,000000,126.612,127.649,125.706,126.044,319040.22017003,0
+QQQM.US,D,20220609,000000,125.348,126.622,122.619,122.727,549402.49474092,0
+QQQM.US,D,20220610,000000,120.338,120.766,118.166,118.345,1183508.3849612,0
+QQQM.US,D,20220613,000000,114.62,115.586,112.478,112.976,1630350.6206259,0
+QQQM.US,D,20220614,000000,113.783,114.142,111.99,113.146,669736.29140741,0
+QQQM.US,D,20220615,000000,114.48,117.489,113.325,115.945,1020357.0680606,0
+QQQM.US,D,20220616,000000,112.906,113.046,110.347,111.283,1152294.2621213,0
+QQQM.US,D,20220617,000000,111.502,113.544,110.825,112.558,909024.48795726,0
+QQQM.US,D,20220621,000000,114.419,116.345,114.389,115.377,585211.15883801,0
+QQQM.US,D,20220622,000000,114.219,117.049,114.09,115.237,651993.54053755,0
+QQQM.US,D,20220623,000000,116.265,117.268,115.108,116.924,707786.82230437,0
+QQQM.US,D,20220624,000000,118.181,121.155,118.061,121.155,701475.5555365,0
+QQQM.US,D,20220627,000000,121.524,121.694,119.578,120.047,463436.17846906,0
+QQQM.US,D,20220628,000000,120.297,121.324,116.305,116.425,460038.03531095,0
+QQQM.US,D,20220629,000000,116.345,117.083,115.277,116.535,643911.55157553,0
+QQQM.US,D,20220630,000000,115.307,116.475,113.231,114.958,757260.82045128,0
+QQQM.US,D,20220701,000000,114.449,115.896,113.72,115.816,823680.43959605,0
+QQQM.US,D,20220705,000000,114.269,117.842,113.621,117.762,1151615.7848986,0
+QQQM.US,D,20220706,000000,117.971,119.418,117.253,118.51,799914.48172584,0
+QQQM.US,D,20220707,000000,118.9,121.384,118.9,121.075,722800.38196078,0
+QQQM.US,D,20220708,000000,119.877,121.813,119.525,121.205,511939.13541273,0
+QQQM.US,D,20220711,000000,120.207,120.297,118.311,118.62,467485.69085536,0
+QQQM.US,D,20220712,000000,119.129,119.917,116.834,117.502,751053.77275993,0
+QQQM.US,D,20220713,000000,115.197,118.171,114.998,117.313,810488.70956555,0
+QQQM.US,D,20220714,000000,116.165,118.011,114.888,117.712,584510.68639108,0
+QQQM.US,D,20220715,000000,118.969,119.838,118.301,119.758,413693.61577884,0
+QQQM.US,D,20220718,000000,120.945,121.526,118.371,118.79,625409.65917557,0
+QQQM.US,D,20220719,000000,120.366,122.562,119.648,122.382,483775.93419902,0
+QQQM.US,D,20220720,000000,122.632,124.877,122.342,124.398,1025722.1467945,0
+QQQM.US,D,20220721,000000,124.588,126.184,123.56,126.184,713849.56665901,0
+QQQM.US,D,20220722,000000,125.795,126.643,123.21,124.009,712791.34218984,0
+QQQM.US,D,20220725,000000,123.959,124.109,122.442,123.32,524700.96175263,0
+QQQM.US,D,20220726,000000,122.542,122.612,120.516,120.885,503346.07213321,0
+QQQM.US,D,20220727,000000,122.821,126.643,122.562,125.985,687768.74276248,0
+QQQM.US,D,20220728,000000,125.865,127.4,124.323,127.202,926030.58747401,0
+QQQM.US,D,20220729,000000,127.801,129.836,127.242,129.517,787198.75228517,0
+QQQM.US,D,20220801,000000,128.789,130.864,128.316,129.457,534995.60187747,0
+QQQM.US,D,20220802,000000,128.459,130.755,128.06,129.018,2544016.718688,0
+QQQM.US,D,20220803,000000,129.846,132.88,129.727,132.451,837671.85061746,0
+QQQM.US,D,20220804,000000,132.591,133.279,131.713,133.219,727723.73121935,0
+QQQM.US,D,20220805,000000,131.044,132.91,130.715,132.122,737982.29551001,0
+QQQM.US,D,20220808,000000,132.291,133.998,131.064,131.673,877525.62631734,0
+QQQM.US,D,20220809,000000,130.785,130.954,129.527,130.176,383597.35111718,0
+QQQM.US,D,20220810,000000,133.239,133.918,132.231,133.748,1376705.9417097,0
+QQQM.US,D,20220811,000000,134.786,135.614,132.77,133.1,595163.07853817,0
+QQQM.US,D,20220812,000000,133.988,135.714,133.499,135.674,448948.72472772,0
+QQQM.US,D,20220815,000000,135.295,136.932,135.285,136.732,413653.53151864,0
+QQQM.US,D,20220816,000000,136.443,137.261,135.165,136.492,535735.15647808,0
+QQQM.US,D,20220817,000000,135.105,136.053,134.018,134.876,535996.70627586,0
+QQQM.US,D,20220818,000000,134.816,135.654,134.177,135.185,448702.20652752,0
+QQQM.US,D,20220819,000000,133.848,134.137,132.231,132.541,1014729.0384357,0
+QQQM.US,D,20220822,000000,130.745,130.834,128.719,129.108,536296.33612083,0
+QQQM.US,D,20220823,000000,128.918,130.136,128.669,128.978,2859776.4699559,0
+QQQM.US,D,20220824,000000,128.749,130.066,128.509,129.278,625825.5333751,0
+QQQM.US,D,20220825,000000,130.066,131.623,129.629,131.623,347099.63010221,0
+QQQM.US,D,20220826,000000,131.493,131.962,126.194,126.264,1015334.3107647,0
+QQQM.US,D,20220829,000000,125.067,126.084,124.578,124.967,774530.12185022,0
+QQQM.US,D,20220830,000000,125.685,125.865,122.552,123.59,676531.12041653,0
+QQQM.US,D,20220831,000000,124.787,125.116,122.841,122.961,618366.85465913,0
+QQQM.US,D,20220901,000000,121.773,123.071,120.297,122.911,949021.91701593,0
+QQQM.US,D,20220902,000000,124.148,124.687,120.511,121.255,676282.59800332,0
+QQQM.US,D,20220906,000000,121.374,121.734,119.423,120.356,1012099.5109669,0
+QQQM.US,D,20220907,000000,120.486,123.121,120.406,122.751,596112.07339831,0
+QQQM.US,D,20220908,000000,121.773,123.879,121.294,123.36,1016320.3835655,0
+QQQM.US,D,20220909,000000,124.328,126.264,124.328,125.985,672256.13406663,0
+QQQM.US,D,20220912,000000,126.683,127.691,126.533,127.541,423923.11898086,0
+QQQM.US,D,20220913,000000,123.849,124.398,120.213,120.586,812994.9779343,0
+QQQM.US,D,20220914,000000,121.085,121.893,120.337,121.564,1164491.85138,0
+QQQM.US,D,20220915,000000,120.756,121.734,118.86,119.498,759801.1604412,0
+QQQM.US,D,20220916,000000,118.091,118.939,117.273,118.68,713139.07314704,0
+QQQM.US,D,20220919,000000,117.7,119.74,117.67,119.73,566590,0
+QQQM.US,D,20220920,000000,118.66,119.71,117.8,118.76,377080,0
+QQQM.US,D,20220921,000000,119.19,120.88,116.58,116.63,1427871,0
+QQQM.US,D,20220922,000000,115.98,116.39,114.68,115.2,869532,0
+QQQM.US,D,20220923,000000,114.18,114.23,111.89,113.4,1630028,0
+QQQM.US,D,20220926,000000,113.12,114.93,112.54,112.72,842484,0
+QQQM.US,D,20220927,000000,114.29,115.23,111.98,112.92,947331,0
+QQQM.US,D,20220928,000000,112.89,115.67,112.28,115.21,1202833,0
+QQQM.US,D,20220929,000000,113.45,113.61,110.58,111.94,1324191,0
+QQQM.US,D,20220930,000000,111.45,113.18,109.86,109.95,1200143,0
+QQQM.US,D,20221003,000000,110.77,113.17,110.07,112.53,1097542,0
+QQQM.US,D,20221004,000000,114.77,116.3275,114.77,116.09,1051160,0
+QQQM.US,D,20221005,000000,114.44,116.73,113.33,115.96,798469,0
+QQQM.US,D,20221006,000000,115.56,116.87,114.95,115.12,844975,0
+QQQM.US,D,20221007,000000,113.09,113.14,110.16,110.67,1635997,0
+QQQM.US,D,20221010,000000,110.78,110.86,108.46,109.54,987640,0
+QQQM.US,D,20221011,000000,108.85,110.06,107.38,108.16,1381985,0
+QQQM.US,D,20221012,000000,108.43,109.12,107.78,108.11,824494,0
+QQQM.US,D,20221013,000000,104.96,111.12,104.62,110.56,1791436,0
+QQQM.US,D,20221014,000000,111.56,111.76,107.01,107.28,1020395,0
+QQQM.US,D,20221017,000000,109.72,111.13,109.71,110.74,862729,0
+QQQM.US,D,20221018,000000,113.76,114,110.55,111.72,973112,0
+QQQM.US,D,20221019,000000,111.03,112.55,110.27,111.3,1168860,0
+QQQM.US,D,20221020,000000,110.89,113.04,110.22,110.67,967783,0
+QQQM.US,D,20221021,000000,110.22,113.5,109.82,113.33,846685,0
+QQQM.US,D,20221024,000000,113.47,114.92,111.89,114.57,1742989,0
+QQQM.US,D,20221025,000000,114.97,117.05,114.97,116.88,689921,0
+QQQM.US,D,20221026,000000,114.52,116.77,114.13,114.3,1195241,0
+QQQM.US,D,20221027,000000,113.86,114.43,112.03,112.21,843198,0
+QQQM.US,D,20221028,000000,111.93,115.86,111.92,115.68,899969,0
+QQQM.US,D,20221031,000000,114.74,114.98,113.55,114.35,606015,0
+QQQM.US,D,20221101,000000,115.87,116.02,113.0161,113.17,927868,0
+QQQM.US,D,20221102,000000,113.15,114.41,109.2616,109.34,1435424,0
+QQQM.US,D,20221103,000000,108.1,108.75,107,107.21,1192462,0
+QQQM.US,D,20221104,000000,109.29,109.65,106.57,108.84,1465698,0
+QQQM.US,D,20221107,000000,109.33,110.27,108.43,110.06,562891,0
+QQQM.US,D,20221108,000000,110.74,112.22,109.225,110.88,1162821,0
+QQQM.US,D,20221109,000000,110.07,110.45,108.2,108.34,674788,0
+QQQM.US,D,20221110,000000,113.51,116.42,112.67,116.24,3049057,0
+QQQM.US,D,20221111,000000,116.28,118.72,115.69,118.46,978841,0
+QQQM.US,D,20221114,000000,117.59,118.95,117.02,117.42,1386356,0
+QQQM.US,D,20221115,000000,120.3,120.62,117.66,119.05,1269005,0
+QQQM.US,D,20221116,000000,118.15,118.3,117.09,117.4,619030,0
+QQQM.US,D,20221117,000000,115.55,117.75,115.48,117.17,874904,0
+QQQM.US,D,20221118,000000,118.44,118.46,116.15,117.29,731756,0
+QQQM.US,D,20221121,000000,116.58,117.04,115.6076,115.98,455434,0
+QQQM.US,D,20221122,000000,116.27,117.68,115.37,117.59,697115,0
+QQQM.US,D,20221123,000000,117.64,119.04,117.56,118.9,834422,0
+QQQM.US,D,20221125,000000,118.14,118.4,117.85,118.04,476436,0
+QQQM.US,D,20221128,000000,117.2,118.03,115.91,116.28,531256,0
+QQQM.US,D,20221129,000000,116.35,116.51,114.83,115.46,467021,0
+QQQM.US,D,20221130,000000,115.54,120.74,115.21,120.74,1158167,0
+QQQM.US,D,20221201,000000,120.82,121.68,119.64,120.86,1104187,0
+QQQM.US,D,20221202,000000,118.76,120.68,118.65,120.35,767036,0
+QQQM.US,D,20221205,000000,119.42,119.9899,117.78,118.39,474366,0
+QQQM.US,D,20221206,000000,118.26,118.31,115.29,116.03,718195,0
+QQQM.US,D,20221207,000000,115.31,116.23,114.71,115.39,800889,0
+QQQM.US,D,20221208,000000,115.98,117.16,115.13,116.74,716581,0
+QQQM.US,D,20221209,000000,116.37,117.485,115.87,116.07,1071311,0
+QQQM.US,D,20221212,000000,116.09,117.48,115.69,117.47,518143,0
+QQQM.US,D,20221213,000000,122.06,122.1,117.62,118.78,1648119,0
+QQQM.US,D,20221214,000000,118.53,119.88,116.54,117.77,1154565,0
+QQQM.US,D,20221215,000000,116.15,116.3914,113.4,114,1570617,0
+QQQM.US,D,20221216,000000,113.61,114.21,112.16,112.86,2342116,0
+QQQM.US,D,20221219,000000,112.66,112.66,110.45,111.01,815235,0
+QQQM.US,D,20221220,000000,110.46,111.58,109.82,110.89,733064,0
+QQQM.US,D,20221221,000000,111.31,113.02,110.97,112.5,864617,0
+QQQM.US,D,20221222,000000,111.21,111.21,107.97,109.79,2352819,0
+QQQM.US,D,20221223,000000,109.2,110.21,108.42,110.03,854732,0
+QQQM.US,D,20221227,000000,109.76,109.76,108.23,108.39,1028685,0
+QQQM.US,D,20221228,000000,108.25,109.13,106.88,107,854285,0
+QQQM.US,D,20221229,000000,108.2,109.98,107.88,109.65,776107,0
+QQQM.US,D,20221230,000000,108.45,109.58,107.9,109.53,766908,0
+QQQM.US,D,20230103,000000,110.5,111.11,107.85,108.75,1514139,0
+QQQM.US,D,20230104,000000,109.68,110.01,108,109.31,750106,0
+QQQM.US,D,20230105,000000,108.57,108.66,107.48,107.7,848878,0
+QQQM.US,D,20230106,000000,108.36,111.01,107.14,110.54,1068796,0
+QQQM.US,D,20230109,000000,111.49,113.24,111.045,111.34,1815533,0
+QQQM.US,D,20230110,000000,110.9,112.28,110.7,112.27,463788,0
+QQQM.US,D,20230111,000000,112.8,114.24,112.36,114.24,536654,0
+QQQM.US,D,20230112,000000,114.55,115.2,112.66,114.81,910044,0
+QQQM.US,D,20230113,000000,113.76,115.675,113.7,115.6,608216,0
+QQQM.US,D,20230117,000000,115.55,116.34,115.0572,115.84,844161,0
+QQQM.US,D,20230118,000000,116.56,117.11,114.23,114.32,491132,0
+QQQM.US,D,20230119,000000,113.57,114.09,112.69,113.2,547460,0
+QQQM.US,D,20230120,000000,113.86,116.43,113.44,116.31,547620,0
+QQQM.US,D,20230123,000000,116.65,119.3891,116.35,118.86,731690,0
+QQQM.US,D,20230124,000000,118.23,119.07,118,118.64,706111,0
+QQQM.US,D,20230125,000000,116.7,118.62,115.67,118.39,604745,0
+QQQM.US,D,20230126,000000,119.825,120.75,118.71,120.69,749235,0
+QQQM.US,D,20230127,000000,120.15,122.7,120.08,121.87,1474903,0
+QQQM.US,D,20230130,000000,120.48,121.07,119.28,119.39,555047,0
+QQQM.US,D,20230131,000000,119.5,121.24,119.44,121.22,961863,0
+QQQM.US,D,20230201,000000,121.12,124.82,120.26,123.82,1414361,0
+QQQM.US,D,20230202,000000,126.56,129.05,126.22,128.2,1880015,0
+QQQM.US,D,20230203,000000,125.36,128.51,125.31,125.99,1305391,0
+QQQM.US,D,20230206,000000,124.87,125.84,124.38,124.87,978260,0
+QQQM.US,D,20230207,000000,124.84,127.9485,124.42,127.49,4281478,0
+QQQM.US,D,20230208,000000,126.93,127.28,124.95,125.22,1015070,0
+QQQM.US,D,20230209,000000,127.14,127.14,123.5,124.13,956033,0
+QQQM.US,D,20230210,000000,123.19,124.01,122.31,123.32,597540,0
+QQQM.US,D,20230213,000000,123.87,125.51,123.39,125.31,893761,0
+QQQM.US,D,20230214,000000,124.65,126.59,123.9,126.21,603246,0
+QQQM.US,D,20230215,000000,125.45,127.23,125.22,127.18,462278,0
+QQQM.US,D,20230216,000000,125.23,126.86,124.72,124.79,585741,0
+QQQM.US,D,20230217,000000,123.83,124.19,122.65,123.9,1586628,0
+QQQM.US,D,20230221,000000,122.26,122.86,120.9,121.01,893588,0
+QQQM.US,D,20230222,000000,121.22,121.9,120.4,121.02,1764920,0
+QQQM.US,D,20230223,000000,122.58,122.64,120.3601,122.08,776594,0
+QQQM.US,D,20230224,000000,119.98,120.49,119.3299,120.05,1010223,0
+QQQM.US,D,20230227,000000,121.41,121.96,120.69,120.93,661377,0
+QQQM.US,D,20230228,000000,120.67,121.8,120.5696,120.79,701791,0
+QQQM.US,D,20230301,000000,120.62,120.9055,119.4,119.78,612177,0
+QQQM.US,D,20230302,000000,118.74,121.125,118.65,120.87,630335,0
+QQQM.US,D,20230303,000000,121.54,123.38,121.3197,123.3,697531,0
+QQQM.US,D,20230306,000000,123.87,125.0587,123.36,123.45,1120462,0
+QQQM.US,D,20230307,000000,123.46,123.805,121.661,121.93,3501273,0
+QQQM.US,D,20230308,000000,122.11,122.75,121.35,122.53,522466,0
+QQQM.US,D,20230309,000000,122.72,123.8,120.07,120.37,770611,0
+QQQM.US,D,20230310,000000,120.45,121.0677,118.26,118.74,1956481,0
+QQQM.US,D,20230313,000000,117.91,121.11,117.35,119.55,2472958,0
+QQQM.US,D,20230314,000000,121.12,122.55,120.75,122.27,1065029,0
+QQQM.US,D,20230315,000000,121.21,123.11,120.67,122.94,1379174,0
+QQQM.US,D,20230316,000000,122.59,126.37,122.28,126.2,1138694,0
+QQQM.US,D,20230317,000000,126.13,127.2,124.82,125.63,2094690,0
+QQQM.US,D,20230320,000000,125.12,125.94,124.22,125.78,910178,0
+QQQM.US,D,20230321,000000,126.64,127.81,126.01,127.61,3538974,0
+QQQM.US,D,20230322,000000,127.63,129.63,125.83,125.85,2601024,0
+QQQM.US,D,20230323,000000,127.47,129.2,126.28,127.41,1727900,0
+QQQM.US,D,20230324,000000,127.2,127.88,126.25,127.86,1054145,0
+QQQM.US,D,20230327,000000,128.16,128.56,126.64,127,1163574,0
+QQQM.US,D,20230328,000000,126.71,126.74,125.34,126.32,647560,0
+QQQM.US,D,20230329,000000,127.86,128.86,127.52,128.64,632348,0
+QQQM.US,D,20230330,000000,129.63,130.07,129.11,129.84,1087857,0
+QQQM.US,D,20230331,000000,129.93,132.07,129.81,132.01,602655,0
+QQQM.US,D,20230403,000000,131.06,131.77,130.54,131.66,1073333,0
+QQQM.US,D,20230404,000000,131.88,132.22,130.71,131.23,966658,0
+QQQM.US,D,20230405,000000,130.79,130.9,129.17,129.88,970381,0
+QQQM.US,D,20230406,000000,129.25,131,128.6818,130.81,634527,0
+QQQM.US,D,20230410,000000,129.56,130.74,128.87,130.72,950057,0
+QQQM.US,D,20230411,000000,130.71,130.71,129.68,129.87,568191,0
+QQQM.US,D,20230412,000000,130.73,130.95,128.545,128.71,1110830,0
+QQQM.US,D,20230413,000000,129.48,131.43,129.43,131.3,521994,0
+QQQM.US,D,20230414,000000,130.62,131.71,129.83,131.04,541927,0
+QQQM.US,D,20230417,000000,130.85,131.2782,130.01,131.14,402975,0
+QQQM.US,D,20230418,000000,132.02,132.19,130.6505,131.11,783108,0
+QQQM.US,D,20230419,000000,130.14,131.51,130.11,131.11,583668,0
+QQQM.US,D,20230420,000000,129.84,131.3,129.54,130.07,712888,0
+QQQM.US,D,20230421,000000,129.93,130.52,129.19,130.19,529325,0
+QQQM.US,D,20230424,000000,130.12,130.67,129.04,129.95,685602,0
+QQQM.US,D,20230425,000000,129.31,129.51,127.47,127.48,797323,0
+QQQM.US,D,20230426,000000,128.84,129.51,128.05,128.23,746795,0
+QQQM.US,D,20230427,000000,129.84,131.9513,129.6,131.74,787367,0
+QQQM.US,D,20230428,000000,131.65,132.68,131.24,132.68,927505,0
+QQQM.US,D,20230501,000000,132.46,133.025,132.06,132.48,561003,0
+QQQM.US,D,20230502,000000,132.5,132.58,130.63,131.31,986146,0
+QQQM.US,D,20230503,000000,131.51,132.59,130.4501,130.5,920585,0
+QQQM.US,D,20230504,000000,130.39,130.83,129.6,130.1,629283,0
+QQQM.US,D,20230505,000000,130.89,133.15,130.84,132.83,734955,0
+QQQM.US,D,20230508,000000,132.65,133.265,132.17,133.18,1496473,0
+QQQM.US,D,20230509,000000,132.46,132.77,132.15,132.32,959740,0
+QQQM.US,D,20230510,000000,133.32,134.08,132.29,133.72,696795,0
+QQQM.US,D,20230511,000000,133.98,134.38,133.31,134.18,753804,0
+QQQM.US,D,20230512,000000,134.42,134.5689,132.84,133.65,591052,0
+QQQM.US,D,20230515,000000,133.87,134.5,133.25,134.43,553620,0
+QQQM.US,D,20230516,000000,134.16,135.28,134.13,134.56,591444,0
+QQQM.US,D,20230517,000000,135.01,136.4213,134.55,136.15,836971,0
+QQQM.US,D,20230518,000000,136.38,138.8,136.331,138.71,1059589,0
+QQQM.US,D,20230519,000000,138.82,139.1,137.97,138.38,1003485,0
+QQQM.US,D,20230522,000000,138.36,139.27,138.31,138.94,756673,0
+QQQM.US,D,20230523,000000,138.19,138.62,136.98,137.1,1737243,0
+QQQM.US,D,20230524,000000,136.29,136.92,135.56,136.43,2195909,0
+QQQM.US,D,20230525,000000,139.52,140.23,138.5,139.72,1230658,0
+QQQM.US,D,20230526,000000,140.19,143.65,140.14,143.31,1269980,0
+QQQM.US,D,20230530,000000,145.15,145.56,143.38,143.93,1282422,0
+QQQM.US,D,20230531,000000,143.31,144.07,142.54,143.09,1494067,0
+QQQM.US,D,20230601,000000,143.06,145.31,142.6,144.79,699411,0
+QQQM.US,D,20230602,000000,145.51,146.36,144.815,145.91,1266937,0
+QQQM.US,D,20230605,000000,145.84,147.05,145.58,145.96,8216903,0
+QQQM.US,D,20230606,000000,145.72,146.36,145.21,145.96,933802,0
+QQQM.US,D,20230607,000000,146.14,146.8867,143.2241,143.49,1048437,0
+QQQM.US,D,20230608,000000,143.62,145.4591,143.56,145.18,559685,0
+QQQM.US,D,20230609,000000,145.93,147.09,145.2641,145.78,839190,0
+QQQM.US,D,20230612,000000,146.53,148.3,146.131,148.27,696487,0
+QQQM.US,D,20230613,000000,149.46,149.75,148.13,149.45,1007662,0
+QQQM.US,D,20230614,000000,149.47,150.6205,148.28,150.53,1288120,0
+QQQM.US,D,20230615,000000,150,152.93,149.76,152.29,949764,0
+QQQM.US,D,20230616,000000,153.33,153.36,151.19,151.32,1002544,0
+QQQM.US,D,20230620,000000,150.55,151.46,149.7175,150.95,1093065,0
+QQQM.US,D,20230621,000000,150.45,150.59,148.49,148.96,973621,0
+QQQM.US,D,20230622,000000,148.38,150.68,148.22,150.64,763774,0
+QQQM.US,D,20230623,000000,148.99,150.09,148.4594,149.12,633038,0
+QQQM.US,D,20230626,000000,149.419,150.08,147.1,147.2,2466444,0
+QQQM.US,D,20230627,000000,147.79,149.97,147.48,149.69,2390104,0
+QQQM.US,D,20230628,000000,148.93,150.75,148.9,149.99,740061,0
+QQQM.US,D,20230629,000000,149.84,150.07,148.9748,149.68,778742,0
+QQQM.US,D,20230630,000000,151.2,152.35,151.06,151.98,908458,0
+QQQM.US,D,20230703,000000,152.22,152.5736,151.795,152.36,428876,0
+QQQM.US,D,20230705,000000,151.68,153.04,151.65,152.31,893615,0
+QQQM.US,D,20230706,000000,150.78,151.33,149.9423,151.14,1248173,0
+QQQM.US,D,20230707,000000,151.09,152.38,150.58,150.71,888853,0
+QQQM.US,D,20230710,000000,150.53,150.955,149.51,150.74,885755,0
+QQQM.US,D,20230711,000000,150.9,151.63,150,151.43,898782,0
+QQQM.US,D,20230712,000000,153.22,153.92,152.35,153.36,1346118,0
+QQQM.US,D,20230713,000000,154.72,156.305,154.475,155.94,981556,0
+QQQM.US,D,20230714,000000,156.2,157.48,155.6,155.97,1169838,0
+QQQM.US,D,20230717,000000,156.26,157.75,156.051,157.34,682351,0
+QQQM.US,D,20230718,000000,157.15,159.23,156.36,158.7,1225160,0
+QQQM.US,D,20230719,000000,159.14,159.57,158.1,158.53,1192329,0
+QQQM.US,D,20230720,000000,157.4,157.9842,154.5801,154.99,974101,0
+QQQM.US,D,20230721,000000,155.99,156.26,154.378,154.54,915947,0
+QQQM.US,D,20230724,000000,154.88,155.32,154,154.79,742540,0
+QQQM.US,D,20230725,000000,155.11,156.515,155.09,155.88,647734,0
+QQQM.US,D,20230726,000000,155.4,156.01,154.39,155.29,964814,0
+QQQM.US,D,20230727,000000,157.59,158.25,154.4067,154.93,1110455,0
+QQQM.US,D,20230728,000000,156.66,158.18,156.47,157.73,1118869,0
+QQQM.US,D,20230731,000000,157.92,158.31,157.32,157.93,946729,0
+QQQM.US,D,20230801,000000,157.28,157.78,156.64,157.49,798341,0
+QQQM.US,D,20230802,000000,156.04,156.04,153.51,154.03,1294022,0
+QQQM.US,D,20230803,000000,153.03,154.65,152.96,153.74,1029633,0
+QQQM.US,D,20230804,000000,154.58,155.535,152.87,153.06,1221243,0
+QQQM.US,D,20230807,000000,153.82,154.39,152.8513,154.32,1567403,0
+QQQM.US,D,20230808,000000,153.32,153.32,151.73,153.01,1266428,0
+QQQM.US,D,20230809,000000,153.13,153.16,151.05,151.31,1736220,0
+QQQM.US,D,20230810,000000,152.6,153.99,150.9914,151.66,1097001,0
+QQQM.US,D,20230811,000000,150.54,151.37,150.03,150.67,838738,0
+QQQM.US,D,20230814,000000,150.38,152.4,150.0947,152.4,764459,0
+QQQM.US,D,20230815,000000,151.96,152.24,150.47,150.78,977865,0
+QQQM.US,D,20230816,000000,150.54,151.09,149.11,149.13,1037444,0
+QQQM.US,D,20230817,000000,149.74,149.85,147.3422,147.51,1460266,0
+QQQM.US,D,20230818,000000,146.1,147.84,145.91,147.31,1022351,0
+QQQM.US,D,20230821,000000,147.93,149.9996,147.77,149.75,2346851,0
+QQQM.US,D,20230822,000000,150.8,150.8,149.23,149.5,916003,0
+QQQM.US,D,20230823,000000,149.97,152.2989,149.9,151.9,732377,0
+QQQM.US,D,20230824,000000,153.32,153.35,148.54,148.58,1353725,0
+QQQM.US,D,20230825,000000,148.96,150.44,147.54,149.81,1326280,0
+QQQM.US,D,20230828,000000,151.03,151.256,149.87,150.95,780944,0
+QQQM.US,D,20230829,000000,150.79,154.3287,150.7,154.15,811717,0
+QQQM.US,D,20230830,000000,154.25,155.29,153.83,155.08,1261663,0
+QQQM.US,D,20230831,000000,155.06,156.21,155.06,155.43,725115,0
+QQQM.US,D,20230901,000000,156.51,156.67,154.73,155.37,1110479,0
+QQQM.US,D,20230905,000000,155,156.0485,154.65,155.55,706428,0
+QQQM.US,D,20230906,000000,155.21,155.34,153.34,154.23,920961,0
+QQQM.US,D,20230907,000000,152.31,153.39,151.88,153.06,1088749,0
+QQQM.US,D,20230908,000000,153.05,154.22,152.89,153.28,1028377,0
+QQQM.US,D,20230911,000000,154.56,155.3078,153.75,155.11,1247985,0
+QQQM.US,D,20230912,000000,154.4,154.96,153.25,153.39,1079162,0
+QQQM.US,D,20230913,000000,153.46,154.6105,153,153.99,825515,0
+QQQM.US,D,20230914,000000,154.69,155.61,153.84,155.23,698330,0
+QQQM.US,D,20230915,000000,154.67,154.78,152.19,152.5,1116609,0
+QQQM.US,D,20230918,000000,151.92,152.93,151.8115,152.49,782935,0
+QQQM.US,D,20230919,000000,151.91,152.45,150.9,152.18,803198,0
+QQQM.US,D,20230920,000000,152.6,152.73,149.95,149.99,1396972,0
+QQQM.US,D,20230921,000000,148.43,148.7013,147.15,147.16,1207466,0
+QQQM.US,D,20230922,000000,147.98,148.82,147.115,147.25,1203016,0
+QQQM.US,D,20230925,000000,146.82,147.95,146.4243,147.95,844722,0
+QQQM.US,D,20230926,000000,146.93,147.059,145.3,145.69,1383964,0
+QQQM.US,D,20230927,000000,146.18,146.835,144.53,146.06,1495729,0
+QQQM.US,D,20230928,000000,145.66,148.13,145.33,147.23,1620195,0
+QQQM.US,D,20230929,000000,148.72,149.29,146.88,147.41,1517735,0
+QQQM.US,D,20231002,000000,147.48,149.17,147.25,148.65,2144624,0
+QQQM.US,D,20231003,000000,147.59,148.45,145.33,145.99,1379109,0
+QQQM.US,D,20231004,000000,146.42,148.34,146.19,148.01,969639,0
+QQQM.US,D,20231005,000000,147.99,148.11,146.1,147.53,900012,0
+QQQM.US,D,20231006,000000,146.33,150.51,145.98,149.99,1372498,0
+QQQM.US,D,20231009,000000,149.03,151.02,148.46,150.79,746895,0
+QQQM.US,D,20231010,000000,150.95,152.7399,150.74,151.61,1103853,0
+QQQM.US,D,20231011,000000,152.18,152.79,151.48,152.71,1025493,0
+QQQM.US,D,20231012,000000,152.96,153.67,151.2,152.16,1983154,0
+QQQM.US,D,20231013,000000,152.45,152.63,149.7,150.27,1044357,0
+QQQM.US,D,20231016,000000,150.81,152.3907,150.75,152.01,687677,0
+QQQM.US,D,20231017,000000,150.47,152.16,149.63,151.5,932893,0
+QQQM.US,D,20231018,000000,150.42,151.3499,148.9326,149.49,1282404,0
+QQQM.US,D,20231019,000000,150.06,150.5584,147.76,148.07,1339588,0
+QQQM.US,D,20231020,000000,147.9,148.09,145.79,145.89,1546619,0
+QQQM.US,D,20231023,000000,145.29,147.78,144.47,146.32,1505885,0
+QQQM.US,D,20231024,000000,147.08,148.05,146.39,147.73,1009211,0
+QQQM.US,D,20231025,000000,146.73,146.78,143.89,144.13,1450299,0
+QQQM.US,D,20231026,000000,143.63,143.98,140.84,141.26,2115517,0
+QQQM.US,D,20231027,000000,142.53,143.49,141.56,142.09,1791107,0
+QQQM.US,D,20231030,000000,143.09,144.1727,142.55,143.67,1078538,0
+QQQM.US,D,20231031,000000,143.66,144.49,142.62,144.33,6855776,0
+QQQM.US,D,20231101,000000,144.69,147.09,144.66,146.93,1408739,0
+QQQM.US,D,20231102,000000,148.73,149.63,148.25,149.51,2679413,0
+QQQM.US,D,20231103,000000,150.06,151.8099,149.96,151.3,1678042,0
+QQQM.US,D,20231106,000000,151.61,152.12,150.95,151.87,1671668,0
+QQQM.US,D,20231107,000000,152.33,153.69,151.85,153.33,1201362,0
+QQQM.US,D,20231108,000000,153.49,153.77,152.48,153.45,1130191,0
+QQQM.US,D,20231109,000000,153.72,154.19,152.05,152.29,2382618,0
+QQQM.US,D,20231110,000000,152.97,155.72,152.79,155.64,2248936,0
+QQQM.US,D,20231113,000000,155.05,155.61,154.41,155.22,1368179,0
+QQQM.US,D,20231114,000000,157.87,158.914,157.65,158.53,1487201,0
+QQQM.US,D,20231115,000000,159.35,159.51,158.09,158.66,1096935,0
+QQQM.US,D,20231116,000000,158.32,158.87,157.8,158.8,1447834,0
+QQQM.US,D,20231117,000000,158.49,159.24,158.1101,158.84,898858,0
+QQQM.US,D,20231120,000000,158.82,161.04,158.82,160.76,5635307,0
+QQQM.US,D,20231121,000000,160.06,160.11,159.12,159.83,1296983,0
+QQQM.US,D,20231122,000000,160.71,161.71,160.1,160.49,1596886,0
+QQQM.US,D,20231124,000000,160.35,160.54,159.84,160.26,504713,0
+QQQM.US,D,20231127,000000,160.05,160.9174,159.755,160.1,1168150,0
+QQQM.US,D,20231128,000000,159.81,160.765,159.66,160.52,1251702,0
+QQQM.US,D,20231129,000000,161.55,162.15,160.24,160.4,841750,0
+QQQM.US,D,20231130,000000,160.47,160.63,158.75,159.95,1216581,0
+QQQM.US,D,20231201,000000,159.52,160.68,158.85,160.43,1212115,0
+QQQM.US,D,20231204,000000,158.87,159.05,157.44,158.93,2054701,0
+QQQM.US,D,20231205,000000,158.13,159.83,158.1,159.35,3481149,0
+QQQM.US,D,20231206,000000,160.57,160.61,158.28,158.4,1878490,0
+QQQM.US,D,20231207,000000,159.66,160.98,159.22,160.69,1269252,0
+QQQM.US,D,20231208,000000,159.92,161.5456,159.9,161.37,1461699,0
+QQQM.US,D,20231211,000000,161.23,162.85,161.13,162.75,897737,0
+QQQM.US,D,20231212,000000,162.77,164.08,162.2975,164.08,773058,0
+QQQM.US,D,20231213,000000,164.42,166.38,164.12,166.12,2176994,0
+QQQM.US,D,20231214,000000,166.66,167.17,164.73,165.97,1779274,0
+QQQM.US,D,20231215,000000,166.35,167.27,166.07,166.63,1465407,0
+QQQM.US,D,20231218,000000,166.58,167.82,166.45,167.48,1690149,0
+QQQM.US,D,20231219,000000,167.68,168.36,167.58,168.29,1064960,0
+QQQM.US,D,20231220,000000,168,168.84,165.755,165.81,1346088,0
+QQQM.US,D,20231221,000000,167.44,167.89,166.41,167.75,1171617,0
+QQQM.US,D,20231222,000000,168.27,168.64,167.22,168.02,1329927,0
+QQQM.US,D,20231226,000000,168.36,169.305,168.312,169.03,794509,0
+QQQM.US,D,20231227,000000,169.18,169.48,168.79,169.35,1616279,0
+QQQM.US,D,20231228,000000,169.84,169.94,169.1499,169.28,1279840,0
+QQQM.US,D,20231229,000000,169.3,169.43,167.79,168.54,1148031,0
+QQQM.US,D,20240102,000000,167.03,167.14,164.75,165.7,2061696,0
+QQQM.US,D,20240103,000000,164.62,165.0392,163.78,163.92,1870985,0
+QQQM.US,D,20240104,000000,163.18,164.46,163.03,163.11,1375722,0
+QQQM.US,D,20240105,000000,163.18,164.4305,162.74,163.32,1114157,0
+QQQM.US,D,20240108,000000,163.83,166.8045,163.78,166.7,1894205,0
+QQQM.US,D,20240109,000000,165.42,167.39,165.37,167.02,1583662,0
+QQQM.US,D,20240110,000000,167.15,168.5595,166.8,168.16,1122151,0
+QQQM.US,D,20240111,000000,168.7,169.22,166.41,168.54,4047603,0
+QQQM.US,D,20240112,000000,168.92,169.27,168.01,168.6,1289146,0
+QQQM.US,D,20240116,000000,168.07,169.21,167.5,168.57,1202910,0
+QQQM.US,D,20240117,000000,167.2,167.77,165.86,167.62,3775381,0
+QQQM.US,D,20240118,000000,169.08,170.24,168.46,170.09,1867748,0
+QQQM.US,D,20240119,000000,170.93,173.43,170.679,173.39,1876067,0
+QQQM.US,D,20240122,000000,174.28,174.81,173.35,173.6,2086410,0
+QQQM.US,D,20240123,000000,173.88,174.39,173.155,174.37,1043218,0
+QQQM.US,D,20240124,000000,175.93,176.94,175.09,175.29,2255816,0
+QQQM.US,D,20240125,000000,176.34,176.6024,174.56,175.49,1431530,0
+QQQM.US,D,20240126,000000,174.69,175.43,174.2,174.47,1055042,0
+QQQM.US,D,20240129,000000,174.65,176.31,174.38,176.25,1116968,0
+QQQM.US,D,20240130,000000,175.84,176.015,174.7,175.05,1683340,0
+QQQM.US,D,20240131,000000,173.24,174.065,171.58,171.61,2298833,0
+QQQM.US,D,20240201,000000,172.38,173.86,172,173.72,2048151,0
+QQQM.US,D,20240202,000000,174.47,177.11,174.1,176.67,2009718,0
+QQQM.US,D,20240205,000000,176.61,176.84,174.96,176.38,1663721,0
+QQQM.US,D,20240206,000000,176.82,177.09,175.04,176.04,1471136,0
+QQQM.US,D,20240207,000000,177.16,178.165,176.665,177.82,1445625,0
+QQQM.US,D,20240208,000000,177.94,178.47,177.5951,178.17,817799,0
+QQQM.US,D,20240209,000000,178.62,180.22,178.31,179.9,1763296,0
+QQQM.US,D,20240212,000000,179.87,180.77,178.93,179.2,1826158,0
+QQQM.US,D,20240213,000000,175.89,177.519,175.0918,176.4,1726188,0
+QQQM.US,D,20240214,000000,177.56,178.51,176.56,178.35,992729,0
+QQQM.US,D,20240215,000000,178.65,179.0667,177.59,178.88,1339473,0
+QQQM.US,D,20240216,000000,179.04,179.05,176.97,177.25,2130879,0
+QQQM.US,D,20240220,000000,176.45,177.02,174.34,175.91,5382830,0
+QQQM.US,D,20240221,000000,174.77,175.23,173.57,175.18,2366358,0
+QQQM.US,D,20240222,000000,178.87,180.78,178.55,180.36,2738226,0
+QQQM.US,D,20240223,000000,181,181.38,179.43,179.81,1355387,0
+QQQM.US,D,20240226,000000,180.16,180.5605,179.65,179.74,1129904,0
+QQQM.US,D,20240227,000000,180.18,180.3,179.11,180.16,1075956,0
+QQQM.US,D,20240228,000000,179.26,179.76,178.8,179.19,1594637,0
+QQQM.US,D,20240229,000000,180.4,181.17,179.1,180.69,1230895,0
+QQQM.US,D,20240301,000000,181.09,183.84,181.09,183.48,1554273,0
+QQQM.US,D,20240304,000000,183.47,183.63,182.71,182.76,1453687,0
+QQQM.US,D,20240305,000000,181.45,181.48,178.54,179.51,2064962,0
+QQQM.US,D,20240306,000000,181.34,181.95,179.86,180.67,1524687,0
+QQQM.US,D,20240307,000000,182.15,183.89,181.504,183.39,1841627,0
+QQQM.US,D,20240308,000000,183.51,184.655,180.48,180.74,2679550,0
+QQQM.US,D,20240311,000000,180.05,180.56,179.27,180.08,2221179,0
+QQQM.US,D,20240312,000000,181.05,182.81,179.73,182.63,4639480,0
+QQQM.US,D,20240313,000000,182.24,182.24,180.8,181.24,1674207,0
+QQQM.US,D,20240314,000000,181.78,181.97,179.66,180.81,1672674,0
+QQQM.US,D,20240315,000000,179.5,179.8,178.16,178.64,2464071,0
+QQQM.US,D,20240318,000000,180.49,181.44,179.91,179.99,3187192,0
+QQQM.US,D,20240319,000000,179.18,180.6,178.3,180.43,1451160,0
+QQQM.US,D,20240320,000000,180.945,182.7299,180.25,182.59,1301847,0
+QQQM.US,D,20240321,000000,184.68,184.879,183.35,183.42,1914659,0
+QQQM.US,D,20240322,000000,183.25,184.11,182.9,183.59,1142781,0
+QQQM.US,D,20240325,000000,182.42,183.61,182.1,183,1089818,0
+QQQM.US,D,20240326,000000,183.61,184.0056,182.32,182.4,1432300,0
+QQQM.US,D,20240327,000000,183.69,183.74,181.84,183.07,2540714,0
+QQQM.US,D,20240328,000000,183.04,183.36,182.55,182.69,1343728,0
+QQQM.US,D,20240401,000000,183.08,184.13,182.29,183.11,1510030,0
+QQQM.US,D,20240402,000000,181.08,181.62,180.24,181.5,1803441,0
+QQQM.US,D,20240403,000000,180.66,182.67,180.62,181.91,1773484,0
+QQQM.US,D,20240404,000000,183.67,183.89,179.02,179.12,2354140,0
+QQQM.US,D,20240405,000000,179.75,182.32,179.42,181.24,2193789,0
+QQQM.US,D,20240408,000000,181.65,182.08,180.73,181.31,1171533,0
+QQQM.US,D,20240409,000000,182.27,182.38,180,181.95,1335925,0
+QQQM.US,D,20240410,000000,179.77,180.73,179.52,180.38,1667523,0
+QQQM.US,D,20240411,000000,181.14,183.64,180.21,183.29,986506,0
+QQQM.US,D,20240412,000000,181.48,181.95,179.76,180.33,2174572,0
+QQQM.US,D,20240415,000000,181.89,181.8925,177.02,177.36,3120146,0
+QQQM.US,D,20240416,000000,177.28,178.47,176.83,177.37,2670371,0
+QQQM.US,D,20240417,000000,178.23,178.23,174.84,175.23,1996275,0
+QQQM.US,D,20240418,000000,175.49,176.1401,173.98,174.26,1978473,0
+QQQM.US,D,20240419,000000,173.73,173.93,169.96,170.65,2817137,0
+QQQM.US,D,20240422,000000,171.72,173.3,170.35,172.35,1469330,0
+QQQM.US,D,20240423,000000,173.16,175.4,172.98,174.9,2176231,0
+QQQM.US,D,20240424,000000,176.22,176.805,174.58,175.49,1234890,0
+QQQM.US,D,20240425,000000,172.5,175.01,172.06,174.65,1234754,0
+QQQM.US,D,20240426,000000,175.99,177.96,175.695,177.35,1044108,0
+QQQM.US,D,20240429,000000,178.24,178.45,176.925,178.06,1590660,0
+QQQM.US,D,20240430,000000,177.39,177.97,174.67,174.68,1239073,0
+QQQM.US,D,20240501,000000,174.08,176.93,173.1,173.45,1449584,0
+QQQM.US,D,20240502,000000,175.02,176.03,173.08,175.65,1275059,0
+QQQM.US,D,20240503,000000,178.78,179.58,178.12,179.2,1944793,0
+QQQM.US,D,20240506,000000,179.97,181.2,179.63,181.19,984073,0
+QQQM.US,D,20240507,000000,181.35,181.86,180.89,181.19,1363731,0
+QQQM.US,D,20240508,000000,180.1,181.64,180.05,181.08,818841,0
+QQQM.US,D,20240509,000000,181.16,181.7,180.47,181.48,1437698,0
+QQQM.US,D,20240510,000000,182.11,182.81,181.28,181.9,957666,0
+QQQM.US,D,20240513,000000,182.69,182.73,181.77,182.34,1291334,0
+QQQM.US,D,20240514,000000,182.15,183.715,182.08,183.5,1155347,0
+QQQM.US,D,20240515,000000,184.54,186.45,183.89,186.35,1657369,0
+QQQM.US,D,20240516,000000,186.3,187.11,185.92,185.99,1669132,0
+QQQM.US,D,20240517,000000,186.05,186.29,184.971,185.91,1114123,0
+QQQM.US,D,20240520,000000,186,187.46,185.91,187.2,1119821,0
+QQQM.US,D,20240521,000000,186.45,187.64,186.34,187.57,1010646,0
+QQQM.US,D,20240522,000000,187.68,187.98,186.46,187.52,1052548,0
+QQQM.US,D,20240523,000000,189.52,189.56,185.95,186.7,6090536,0
+QQQM.US,D,20240524,000000,187.39,188.96,187.0693,188.48,1484346,0
+QQQM.US,D,20240528,000000,188.94,189.19,187.94,189.18,1517978,0
+QQQM.US,D,20240529,000000,187.41,188.55,187.39,187.88,1338388,0
+QQQM.US,D,20240530,000000,187.43,187.475,185.27,185.85,1882365,0
+QQQM.US,D,20240531,000000,185.89,186.17,182.35,185.87,1891060,0
+QQQM.US,D,20240603,000000,187.12,187.47,184.34,186.49,1786659,0
+QQQM.US,D,20240604,000000,186.35,187.48,185.65,186.97,2749930,0
+QQQM.US,D,20240605,000000,188.46,190.77,188,190.73,1272514,0
+QQQM.US,D,20240606,000000,191.04,191.15,190.2,190.7,2667087,0
+QQQM.US,D,20240607,000000,190.42,191.62,190.07,190.53,1028768,0
+QQQM.US,D,20240610,000000,190.07,191.4,189.93,191.28,962794,0
+QQQM.US,D,20240611,000000,190.74,192.64,190.155,192.6,957670,0
+QQQM.US,D,20240612,000000,194.22,196.07,193.95,195.09,1141452,0
+QQQM.US,D,20240613,000000,196.59,196.84,195.25,196.18,1105261,0
+QQQM.US,D,20240614,000000,196.09,197.22,195.9,197.19,1480962,0
+QQQM.US,D,20240617,000000,197.29,200.32,196.76,199.61,1343419,0
+QQQM.US,D,20240618,000000,199.61,199.95,198.94,199.67,1108735,0
+QQQM.US,D,20240620,000000,200.17,200.32,197.41,198.12,1635904,0
+QQQM.US,D,20240621,000000,198.01,198.56,197,197.54,1452292,0
+QQQM.US,D,20240624,000000,196.8,197.47,194.985,195.05,1379011,0
+QQQM.US,D,20240625,000000,195.9,197.38,195.54,197.27,902985,0
+QQQM.US,D,20240626,000000,196.92,197.9,196.85,197.7,816192,0
+QQQM.US,D,20240627,000000,197.58,198.7898,197.2301,198.19,1183216,0
+QQQM.US,D,20240628,000000,198.5,200.47,196.92,197.11,2099436,0
+QQQM.US,D,20240701,000000,197.55,198.54,196,198.33,1526817,0
+QQQM.US,D,20240702,000000,197.71,200.41,197.67,200.4,1097402,0
+QQQM.US,D,20240703,000000,200.1,202.13,200.09,202.06,1015283,0
+QQQM.US,D,20240705,000000,202.48,204.355,202.305,204.19,1720062,0
+QQQM.US,D,20240708,000000,204.35,204.89,203.9106,204.7,1541177,0
+QQQM.US,D,20240709,000000,205.31,205.75,204.21,204.85,1509395,0
+QQQM.US,D,20240710,000000,205.64,207.24,205.11,207,1240349,0
+QQQM.US,D,20240711,000000,207.02,207.12,201.9501,202.44,2584376,0
+QQQM.US,D,20240712,000000,202.69,205.59,202.49,203.67,1726400,0
+QQQM.US,D,20240715,000000,204.36,206.16,203.34,204.2,2237184,0
+QQQM.US,D,20240716,000000,204.77,205.06,202.95,204.26,1372783,0
+QQQM.US,D,20240717,000000,200.93,201.138,198.24,198.3,2635568,0
+QQQM.US,D,20240718,000000,199.88,199.91,196,197.3,2760482,0
+QQQM.US,D,20240719,000000,197.18,198.2,195.06,195.56,2153468,0
+QQQM.US,D,20240722,000000,198,198.895,196.62,198.49,2160242,0
+QQQM.US,D,20240723,000000,198.11,199.35,197.61,197.78,1241584,0
+QQQM.US,D,20240724,000000,195.01,195.12,190.31,190.72,1870275,0
+QQQM.US,D,20240725,000000,190.84,192.545,187.51,188.55,2784666,0
+QQQM.US,D,20240726,000000,190.4,191.7248,189.22,190.55,2458116,0
+QQQM.US,D,20240729,000000,191.65,192.52,189.98,190.91,1168031,0
+QQQM.US,D,20240730,000000,191.72,191.9537,186.92,188.29,1187804,0
+QQQM.US,D,20240731,000000,192.63,194.55,191.99,193.76,2412500,0
+QQQM.US,D,20240801,000000,194.17,195.69,187.64,189.19,3353556,0
+QQQM.US,D,20240802,000000,185.55,186.625,182.97,184.67,3757127,0
+QQQM.US,D,20240805,000000,174.7,182,174.23,179.36,5114021,0
+QQQM.US,D,20240806,000000,179.94,183.98,178.87,180.92,3959663,0
+QQQM.US,D,20240807,000000,183.76,184.75,178.7601,178.94,2830601,0
+QQQM.US,D,20240808,000000,181.53,184.75,179.95,184.37,2821807,0
+QQQM.US,D,20240809,000000,183.87,186.01,183.4,185.34,1758732,0
+QQQM.US,D,20240812,000000,185.74,186.99,184.6098,185.81,1701741,0
+QQQM.US,D,20240813,000000,187.58,190.46,187.56,190.38,1478073,0
+QQQM.US,D,20240814,000000,190.74,191.3999,188.66,190.45,1922757,0
+QQQM.US,D,20240815,000000,192.96,195.41,192.7775,195.27,1464122,0
+QQQM.US,D,20240816,000000,194.58,196.03,194.1376,195.5,1367131,0
+QQQM.US,D,20240819,000000,195.54,198.07,194.85,198.07,1382943,0
+QQQM.US,D,20240820,000000,197.7,198.7429,196.9508,197.64,1511205,0
+QQQM.US,D,20240821,000000,197.97,199.3199,197.26,198.6,1031912,0
+QQQM.US,D,20240822,000000,199.52,199.81,195.01,195.43,1305161,0
+QQQM.US,D,20240823,000000,197.24,198.6699,195.6,197.53,1714573,0
+QQQM.US,D,20240826,000000,197.34,197.6701,194.7988,195.63,1944500,0
+QQQM.US,D,20240827,000000,194.97,196.63,194.15,196.24,1652189,0
+QQQM.US,D,20240828,000000,196.02,196.3,192.56,194.03,1992662,0
+QQQM.US,D,20240829,000000,194.79,196.68,193.17,193.71,2830382,0
+QQQM.US,D,20240830,000000,195.45,196.22,193.65,196.08,1715878,0
+QQQM.US,D,20240903,000000,194.74,194.78,189.11,190.08,2881017,0
+QQQM.US,D,20240904,000000,188.8,191.125,188.38,189.55,2238945,0
+QQQM.US,D,20240905,000000,188.89,191.5,188.47,189.78,2594599,0
+QQQM.US,D,20240906,000000,189.44,189.78,184.48,184.7,2568153,0
+QQQM.US,D,20240909,000000,186.46,187.44,185.145,187.04,2930874,0
+QQQM.US,D,20240910,000000,187.77,188.97,186.14,188.73,1460934,0
+QQQM.US,D,20240911,000000,189.26,193.18,185.76,192.8,2415677,0
+QQQM.US,D,20240912,000000,192.89,195.1,192.185,194.77,1944239,0
+QQQM.US,D,20240913,000000,194.45,196.12,194.42,195.63,2525366,0
+QQQM.US,D,20240916,000000,194.76,195.02,193.45,194.79,1611771,0
+QQQM.US,D,20240917,000000,196.05,196.5125,193.85,194.9,1421525,0
+QQQM.US,D,20240918,000000,195.32,197,193.78,194.03,2356398,0
+QQQM.US,D,20240919,000000,198.66,200.12,197.7739,198.94,4061921,0
+QQQM.US,D,20240920,000000,198.57,199.08,196.87,198.59,1810474,0
+QQQM.US,D,20240923,000000,198.77,199.22,198.22,198.8,2300052,0
+QQQM.US,D,20240924,000000,199.38,200.1396,197.66,199.74,2372332,0
+QQQM.US,D,20240925,000000,199.58,200.71,199.41,199.98,1948184,0
+QQQM.US,D,20240926,000000,203.03,203.16,199.96,201.44,2454328,0
+QQQM.US,D,20240927,000000,201.91,201.91,199.93,200.32,2105434,0
+QQQM.US,D,20240930,000000,199.92,200.99,198.765,200.85,1718856,0
+QQQM.US,D,20241001,000000,200.77,200.83,196.49,198.06,2527831,0
+QQQM.US,D,20241002,000000,197.7,199.1293,196.62,198.36,1313535,0
+QQQM.US,D,20241003,000000,197.45,199.405,197.16,198.2,1632490,0
+QQQM.US,D,20241004,000000,200.62,200.77,198.5499,200.56,1668660,0
+QQQM.US,D,20241007,000000,199.8,200.2,197.92,198.41,1571427,0
+QQQM.US,D,20241008,000000,199.43,201.66,199.16,201.38,1286578,0
+QQQM.US,D,20241009,000000,201.26,203.2,200.83,202.97,2231216,0
+QQQM.US,D,20241010,000000,202.02,203.481,201.48,202.77,1429621,0
+QQQM.US,D,20241011,000000,201.97,203.46,201.76,203.03,824809,0
+QQQM.US,D,20241014,000000,204.07,205.3,203.84,204.75,1012672,0
+QQQM.US,D,20241015,000000,204.89,205.14,201.12,202.02,1813736,0
+QQQM.US,D,20241016,000000,202.13,202.34,200.68,202.02,1498094,0
+QQQM.US,D,20241017,000000,204.3,204.315,202.16,202.2,1399639,0
+QQQM.US,D,20241018,000000,203.33,203.9491,203.04,203.52,1661280,0
+QQQM.US,D,20241021,000000,203.02,204.23,202.24,203.89,1296009,0
+QQQM.US,D,20241022,000000,202.79,204.72,202.48,204.11,2778525,0
+QQQM.US,D,20241023,000000,203.14,203.39,199.63,201.02,1568425,0
+QQQM.US,D,20241024,000000,202.51,202.8468,201.47,202.62,1456080,0
+QQQM.US,D,20241025,000000,203.78,205.885,203.5,203.85,2144657,0
+QQQM.US,D,20241028,000000,205.15,205.15,203.78,203.91,1485317,0
+QQQM.US,D,20241029,000000,204.02,206.33,203.2601,205.81,1227316,0
+QQQM.US,D,20241030,000000,205.56,205.9,204.13,204.31,1158201,0
+QQQM.US,D,20241031,000000,202.66,202.67,199.13,199.13,2249140,0
+QQQM.US,D,20241101,000000,199.8,201.9795,199.7,200.6,1574496,0
+QQQM.US,D,20241104,000000,200.37,201.4,199.32,200.02,1606282,0
+QQQM.US,D,20241105,000000,200.71,202.855,200.67,202.58,1277448,0
+QQQM.US,D,20241106,000000,206.1,208.415,205.6232,208.07,2837054,0
+QQQM.US,D,20241107,000000,209.27,211.675,209.23,211.35,1749819,0
+QQQM.US,D,20241108,000000,211.18,211.92,210.9,211.62,1311061,0
+QQQM.US,D,20241111,000000,212.12,212.1899,210.27,211.5,1503006,0
+QQQM.US,D,20241112,000000,211.44,211.81,209.8701,211.13,1384060,0
+QQQM.US,D,20241113,000000,210.89,211.92,209.92,210.83,1322719,0
+QQQM.US,D,20241114,000000,210.7,211.03,209,209.34,1020817,0
+QQQM.US,D,20241115,000000,207.01,207.15,203.54,204.35,1775427,0
+QQQM.US,D,20241118,000000,204.99,206.66,204.45,205.8,1332478,0
+QQQM.US,D,20241119,000000,204.71,207.41,204.63,207.21,1283571,0
+QQQM.US,D,20241120,000000,207.09,207.225,204.38,207.11,2509121,0
+QQQM.US,D,20241121,000000,208.36,208.65,204.8,207.88,3740998,0
+QQQM.US,D,20241122,000000,207.63,208.47,206.95,208.18,1603622,0
+QQQM.US,D,20241125,000000,209.89,210.5,207.595,208.51,1484758,0
+QQQM.US,D,20241126,000000,209.12,209.95,208.7801,209.63,1175791,0
+QQQM.US,D,20241127,000000,209.15,209.18,206.61,208,1384172,0
+QQQM.US,D,20241129,000000,208.24,210.03,207.98,209.8,823473,0
+QQQM.US,D,20241202,000000,210.33,212.49,210.2396,212.1,1647043,0
+QQQM.US,D,20241203,000000,211.53,212.85,211.325,212.75,1030589,0
+QQQM.US,D,20241204,000000,214.17,215.47,213.89,215.37,1823833,0
+QQQM.US,D,20241205,000000,215.46,215.6806,214.65,214.8,870479,0
+QQQM.US,D,20241206,000000,215.09,216.799,215.03,216.72,1054922,0
+QQQM.US,D,20241209,000000,216.31,216.6558,214.5407,215.04,1864767,0
+QQQM.US,D,20241210,000000,215.5,216.24,213.72,214.28,1863898,0
+QQQM.US,D,20241211,000000,216.09,218.4,215.955,218.13,1848152,0
+QQQM.US,D,20241212,000000,217.22,217.71,216.53,216.73,1325565,0
+QQQM.US,D,20241213,000000,218.35,219.43,217.05,218.41,1437039,0
+QQQM.US,D,20241216,000000,219.44,221.92,219.41,221.51,1637333,0
+QQQM.US,D,20241217,000000,220.77,221.24,219.85,220.58,2469138,0
+QQQM.US,D,20241218,000000,220.25,220.9739,212,212.64,3030521,0
+QQQM.US,D,20241219,000000,214.53,214.74,211.5027,211.62,2434108,0
+QQQM.US,D,20241220,000000,210.12,216.02,209.7,213.54,3052974,0
+QQQM.US,D,20241223,000000,213.86,215.4,212.49,215.28,1816712,0
+QQQM.US,D,20241224,000000,216.07,218.22,215.85,218.21,1786462,0
+QQQM.US,D,20241226,000000,217.5,218.7,216.7301,218.04,972096,0
+QQQM.US,D,20241227,000000,216.55,216.7299,213.2,215.15,1696039,0
+QQQM.US,D,20241230,000000,212.22,213.77,210.76,212.26,3511886,0
+QQQM.US,D,20241231,000000,212.8,213.1,210.08,210.45,2356468,0
+QQQM.US,D,20250102,000000,211.75,212.675,208.1995,210.05,3225112,0
+QQQM.US,D,20250103,000000,211.35,213.9284,211,213.46,2626788,0
+QQQM.US,D,20250106,000000,215.72,217.323,214.92,215.93,2185026,0
+QQQM.US,D,20250107,000000,216.48,216.5001,211.32,212.09,2788827,0
+QQQM.US,D,20250108,000000,212.05,212.777,210.26,212.17,1991505,0
+QQQM.US,D,20250110,000000,210.58,210.59,207.5,208.85,2804635,0
+QQQM.US,D,20250113,000000,206.34,208.31,205.7384,208.14,1823434,0
+QQQM.US,D,20250114,000000,209.55,210,206.52,207.95,1651076,0
+QQQM.US,D,20250115,000000,211.2,213.19,210.66,212.66,1966863,0
+QQQM.US,D,20250116,000000,213.68,213.7,211.2,211.22,1765705,0
+QQQM.US,D,20250117,000000,215.21,215.4904,213.64,214.78,1776009,0
+QQQM.US,D,20250121,000000,215.97,216.5386,214.125,216.1,2069988,0
+QQQM.US,D,20250122,000000,218.01,219.76,217.9,218.83,2433379,0
+QQQM.US,D,20250123,000000,217.78,219.32,217.58,219.31,1914420,0
+QQQM.US,D,20250124,000000,219.43,219.77,217.45,218.05,1854236,0
+QQQM.US,D,20250127,000000,210.4,213.25,210.04,211.71,5208395,0
+QQQM.US,D,20250128,000000,212.18,215.32,210.7,214.81,2485699,0
+QQQM.US,D,20250129,000000,215.12,215.13,212.8,214.44,2332225,0
+QQQM.US,D,20250130,000000,215.635,216.58,213.38,215.34,2123139,0
+QQQM.US,D,20250131,000000,216.92,218.82,214.59,214.99,3522439,0
+QQQM.US,D,20250203,000000,211.42,214.415,210.42,213.31,2447347,0
+QQQM.US,D,20250204,000000,213.52,216.195,213.36,215.95,1612574,0
+QQQM.US,D,20250205,000000,214.84,216.965,214.395,216.9,1896908,0
+QQQM.US,D,20250206,000000,217.07,218.13,216.47,218.04,2485421,0
+QQQM.US,D,20250207,000000,218.27,219.075,214.995,215.35,2458640,0
+QQQM.US,D,20250210,000000,217.06,218.32,216.8695,217.86,1753357,0
+QQQM.US,D,20250211,000000,216.55,218.12,216.5,217.4,1318287,0
+QQQM.US,D,20250212,000000,215.05,217.875,214.9,217.54,2770175,0
+QQQM.US,D,20250213,000000,218.22,220.75,217.89,220.61,2011800,0
+QQQM.US,D,20250214,000000,220.71,221.83,220.55,221.56,1483275,0
+QQQM.US,D,20250218,000000,222.22,222.28,220.7,222.09,1868400,0
+QQQM.US,D,20250219,000000,221.76,222.64,220.88,222.1,1409634,0
+QQQM.US,D,20250220,000000,221.79,221.93,219.245,221.18,1561244,0
+QQQM.US,D,20250221,000000,221.63,221.63,216.45,216.61,2301248,0
+QQQM.US,D,20250224,000000,217.33,217.7895,213.89,214.04,2555411,0
+QQQM.US,D,20250225,000000,213.765,213.81,209.7833,211.37,2772363,0
+QQQM.US,D,20250226,000000,212.26,213.9401,210.58,211.88,1996946,0
+QQQM.US,D,20250227,000000,213.3,213.7,205.9,206.05,2649945,0
+QQQM.US,D,20250228,000000,205.91,209.44,204.58,209.26,3421992,0
+QQQM.US,D,20250303,000000,210.6,211.2,203.2023,204.75,5424502,0
+QQQM.US,D,20250304,000000,203.47,207.36,200.77,204.02,3913961,0
+QQQM.US,D,20250305,000000,204.26,207.32,202.27,206.64,2558794,0
+QQQM.US,D,20250306,000000,203.27,205.25,200.18,201.06,3010421,0
+QQQM.US,D,20250307,000000,200.56,203.07,197.9,202.5,3193813,0
+QQQM.US,D,20250310,000000,199.03,199.25,192.95,194.87,4535224,0
+QQQM.US,D,20250311,000000,194.4,197.0999,192.3,194.13,5166754,0
+QQQM.US,D,20250312,000000,197.28,198.039,194.25,196.38,2607704,0
+QQQM.US,D,20250313,000000,196.08,196.08,192.03,192.82,3356041,0
+QQQM.US,D,20250314,000000,195.02,197.82,194.81,197.48,2113072,0
+QQQM.US,D,20250317,000000,197.46,200.02,196.74,198.76,2280067,0
+QQQM.US,D,20250318,000000,197.37,197.38,194.49,195.48,1485072,0
+QQQM.US,D,20250319,000000,196.3,199.785,195.52,197.99,1629442,0
+QQQM.US,D,20250320,000000,196.35,199.475,196.0941,197.3,1797168,0
+QQQM.US,D,20250321,000000,195.14,198.26,194.77,198.01,2205142,0
+QQQM.US,D,20250324,000000,200.82,202.32,200.5259,201.88,1728152,0
+QQQM.US,D,20250325,000000,202.31,203.19,201.9,203.13,1713825,0
+QQQM.US,D,20250326,000000,202.69,202.99,198.808,199.42,1598365,0
+QQQM.US,D,20250327,000000,198.59,200.28,197.71,198.24,2509867,0
+QQQM.US,D,20250328,000000,197.53,197.8,192.72,193.08,2568754,0
+QQQM.US,D,20250331,000000,190.19,193.43,188.29,193.02,2543176,0
+QQQM.US,D,20250401,000000,192.36,194.9547,191.22,194.6,2453296,0
+QQQM.US,D,20250402,000000,191.93,197.415,191.9,196,2414930,0
+QQQM.US,D,20250403,000000,187.9,189.38,185.35,185.63,5097250,0
+QQQM.US,D,20250404,000000,180.31,181.3,174.24,174.28,9258664,0
+QQQM.US,D,20250407,000000,168.13,182.41,165.72,174.51,11320854,0
+QQQM.US,D,20250408,000000,180.44,182.42,168.815,171.4,5903142,0
+QQQM.US,D,20250409,000000,171.12,192.59,171.05,191.52,7402894,0
+QQQM.US,D,20250410,000000,186.76,187.51,178.14,183.75,6143782,0
+QQQM.US,D,20250411,000000,183.19,187.61,181.71,187.02,3725714,0
+QQQM.US,D,20250414,000000,191.3,191.43,186.36,188.42,3688992,0
+QQQM.US,D,20250415,000000,188.76,190.32,187.89,188.58,2441396,0
+QQQM.US,D,20250416,000000,184.86,186.34,180.25,182.9,3299375,0
+QQQM.US,D,20250417,000000,184.07,184.35,181.74,182.86,2914168,0
+QQQM.US,D,20250421,000000,180.44,180.78,176.19,178.4,2380808,0
+QQQM.US,D,20250422,000000,180.7,184.27,180.18,183,2530027,0
+QQQM.US,D,20250423,000000,188.64,190.7694,186.46,187.07,3557064,0
+QQQM.US,D,20250424,000000,187.94,192.55,187.7,192.38,2609534,0
+QQQM.US,D,20250425,000000,192.26,194.77,191.6375,194.56,1995628,0
+QQQM.US,D,20250428,000000,194.74,195.49,191.91,194.51,3854116,0
+QQQM.US,D,20250429,000000,193.68,196.1691,193.35,195.81,2519571,0
+QQQM.US,D,20250430,000000,192.37,196.44,190.43,195.85,2990397,0
+QQQM.US,D,20250501,000000,199.02,200.5651,197.94,198.15,2594437,0
+QQQM.US,D,20250502,000000,200.32,202.12,199.63,201.24,2375222,0
+QQQM.US,D,20250505,000000,199.535,201.37,199.36,200.12,1349771,0
+QQQM.US,D,20250506,000000,197.46,199.68,196.9,198.21,2997008,0
+QQQM.US,D,20250507,000000,198.49,200,196.36,199.02,2090464,0
+QQQM.US,D,20250508,000000,201.11,202.84,199.36,201.03,3490502,0
+QQQM.US,D,20250509,000000,201.88,202.355,200.17,200.96,1836687,0
+QQQM.US,D,20250512,000000,208.75,209.11,206.47,209.07,4901875,0
+QQQM.US,D,20250513,000000,209.64,213,209.34,212.27,5310231,0
+QQQM.US,D,20250514,000000,212.76,213.771,212.37,213.54,3653408,0
+QQQM.US,D,20250515,000000,212.66,214.885,212.11,213.82,2689278,0
+QQQM.US,D,20250516,000000,214.37,214.79,212.9602,214.7,2074306,0
+QQQM.US,D,20250519,000000,211.76,215.11,211.76,214.94,2747957,0
+QQQM.US,D,20250520,000000,213.88,214.47,212.73,214.2,1941222,0
+QQQM.US,D,20250521,000000,212.55,215.3,210.49,211.21,5052395,0
+QQQM.US,D,20250522,000000,211.49,213.14,210.9937,211.67,2382545,0
+QQQM.US,D,20250523,000000,208.41,210.72,208.175,209.66,3368915,0
+QQQM.US,D,20250527,000000,212.52,214.79,211.9,214.61,4156090,0
+QQQM.US,D,20250528,000000,215,215.6,213.42,213.66,2877962,0
+QQQM.US,D,20250529,000000,216.7,216.7699,213,214.09,3074405,0
+QQQM.US,D,20250530,000000,213.9,214.35,210.8,213.75,2455141,0
+QQQM.US,D,20250602,000000,212.96,215.5,212.46,215.43,3040910,0
+QQQM.US,D,20250603,000000,215.6,217.7,215.25,217.11,2408690,0
+QQQM.US,D,20250604,000000,217.39,218.15,216.57,217.68,2358914,0
+QQQM.US,D,20250605,000000,218.29,219.46,215.26,216.02,3761694,0
+QQQM.US,D,20250606,000000,218.23,218.95,217.49,218.16,2287647,0
+QQQM.US,D,20250609,000000,218.28,219.17,217.81,218.52,1896492,0
+QQQM.US,D,20250610,000000,218.69,220.23,217.81,219.95,2357350,0
+QQQM.US,D,20250611,000000,220.53,221.0199,218.3,219.22,3214827,0
+QQQM.US,D,20250612,000000,218.62,220.13,218.5078,219.72,2675487,0
+QQQM.US,D,20250613,000000,217.29,218.9897,216.47,216.94,4208782,0
+QQQM.US,D,20250616,000000,218.45,220.435,218.439,219.99,2344264,0
+QQQM.US,D,20250617,000000,218.95,219.6,217.39,217.82,2543905,0
+QQQM.US,D,20250618,000000,218.26,219.25,217.2,217.8,1910166,0
+QQQM.US,D,20250620,000000,219.09,219.69,216.13,216.84,3764820,0
+QQQM.US,D,20250623,000000,216.82,219.02,215.55,218.8,2517334,0
+QQQM.US,D,20250624,000000,220.98,222.555,220.74,222.15,3820388,0
+QQQM.US,D,20250625,000000,223.12,223.61,222.07,222.73,2368613,0
+QQQM.US,D,20250626,000000,223.64,225.01,222.9,224.81,2206001,0
+QQQM.US,D,20250627,000000,225.21,226.37,224.15,225.59,2310099,0
+QQQM.US,D,20250630,000000,226.91,227.54,226,227.1,4333889,0
+QQQM.US,D,20250701,000000,226.3,226.67,224.19,225.11,4689954,0
+QQQM.US,D,20250702,000000,224.8,226.7915,224.8,226.71,3452446,0
+QQQM.US,D,20250703,000000,227.78,229.35,227.73,228.92,1961208,0
+QQQM.US,D,20250707,000000,227.83,228.16,226.25,227.18,2752091,0
+QQQM.US,D,20250708,000000,227.77,228.01,226.88,227.35,2538919,0
+QQQM.US,D,20250709,000000,228.22,229.52,227.68,228.97,2980739,0
+QQQM.US,D,20250710,000000,229.21,229.38,227.54,228.63,2255969,0
+QQQM.US,D,20250711,000000,227.72,228.76,227.24,228.13,2328871,0
+QQQM.US,D,20250714,000000,228.05,229.23,227.07,228.94,1550361,0
+QQQM.US,D,20250715,000000,230.61,230.84,229.15,229.17,3282539,0
+QQQM.US,D,20250716,000000,229.4,229.655,227.09,229.42,3211332,0
+QQQM.US,D,20250717,000000,229.68,231.45,229.3899,231.25,3411290,0
+QQQM.US,D,20250718,000000,231.79,231.85,230.51,231.05,2581627,0
+QQQM.US,D,20250721,000000,231.39,233,231.375,232.22,2229865,0
+QQQM.US,D,20250722,000000,232.3,232.3,229.93,231.05,2448882,0
+QQQM.US,D,20250723,000000,231.49,232.1,230.34,232.1,2567877,0
+QQQM.US,D,20250724,000000,232.62,233.08,231.8593,232.59,3013586,0
+QQQM.US,D,20250725,000000,232.55,233.67,232.28,233.14,2845179,0
+QQQM.US,D,20250728,000000,233.7,234.23,233.36,233.89,1726337,0
+QQQM.US,D,20250729,000000,234.94,235.4999,233.2,233.54,2179436,0
+QQQM.US,D,20250730,000000,233.89,234.87,232.6,233.8,2449730,0
+QQQM.US,D,20250731,000000,236.49,236.53,232.12,232.57,4007676,0
+QQQM.US,D,20250801,000000,230.05,230.08,227,228.02,6079447,0
+QQQM.US,D,20250804,000000,230.14,232.29,230.1392,232.22,3069532,0
+QQQM.US,D,20250805,000000,232.75,233.2,230.4,230.6,3736194,0
+QQQM.US,D,20250806,000000,230.99,233.705,230.84,233.52,3821063,0
+QQQM.US,D,20250807,000000,235.31,235.979,232.64,234.35,3014356,0
+QQQM.US,D,20250808,000000,234.83,236.59,234.74,236.52,2043114,0
+QQQM.US,D,20250811,000000,236.58,237.43,235.29,235.83,2002455,0
+QQQM.US,D,20250812,000000,236.78,238.9,235.6738,238.78,3374469,0
+QQQM.US,D,20250813,000000,239.92,240.11,238.34,238.91,2522272,0
+QQQM.US,D,20250814,000000,238.09,239.51,237.93,238.695,2851315,0
+QQQM.US,D,20250815,000000,238.68,238.69,236.96,237.65,2553311,0
+QQQM.US,D,20250818,000000,237.28,237.81,236.8,237.57,3544158,0
+QQQM.US,D,20250819,000000,237.26,237.35,233.925,234.36,3131568,0
+QQQM.US,D,20250820,000000,233.96,233.97,230.05,232.97,5472362,0
+QQQM.US,D,20250821,000000,232.31,233.17,230.93,231.92,6264712,0
+QQQM.US,D,20250822,000000,232.45,236.2792,231.86,235.47,3693782,0
+QQQM.US,D,20250825,000000,234.82,235.99,234.31,234.78,3190914,0
+QQQM.US,D,20250826,000000,234.56,235.84,234.16,235.76,4086717,0
+QQQM.US,D,20250827,000000,235.32,236.4446,234.8,236.1,4986142,0
+QQQM.US,D,20250828,000000,236.34,237.93,235.66,237.58,3446440,0
+QQQM.US,D,20250829,000000,236.55,236.69,234.06,234.81,3796506,0
+QQQM.US,D,20250902,000000,231.07,232.96,230.37,232.85,3856933,0
+QQQM.US,D,20250903,000000,234.32,235.34,233.3,234.63,2911421,0
+QQQM.US,D,20250904,000000,234.98,236.94,234.25,236.79,2430434,0
+QQQM.US,D,20250905,000000,238.97,239.22,235.29,237.15,3916669,0
+QQQM.US,D,20250908,000000,238.1,239.1,237.86,238.28,2555106,0
+QQQM.US,D,20250909,000000,238.67,239.15,237.55,238.99,3080361,0
+QQQM.US,D,20250910,000000,240.25,240.3,238.17,239.06,4142236,0
+QQQM.US,D,20250911,000000,240.11,240.77,239.435,240.46,3321996,0
+QQQM.US,D,20250912,000000,240.84,242.01,240.4597,241.5,3439866,0
+QQQM.US,D,20250915,000000,242.245,243.61,242.18,243.6,2979700,0
+QQQM.US,D,20250916,000000,243.95,244.06,243.085,243.38,2914723,0
+QQQM.US,D,20250917,000000,243.35,243.6,240.58,242.89,3776964,0
+QQQM.US,D,20250918,000000,244.9,246.23,244.11,245.12,3904553,0
+QQQM.US,D,20250919,000000,245.91,247.04,245.3,246.79,3421638,0
+QQQM.US,D,20250922,000000,246.06,248.17,246.06,247.9,3349530,0
+QQQM.US,D,20250923,000000,247.95,248.025,245.75,246.25,4309529,0
+QQQM.US,D,20250924,000000,246.8,246.93,244.26,245.39,4087497,0
+QQQM.US,D,20250925,000000,243.78,244.97,242.265,244.33,4235635,0
+QQQM.US,D,20250926,000000,244.64,245.44,243.32,245.37,3600958,0
+QQQM.US,D,20250929,000000,246.63,247.81,245.94,246.48,3760729,0
+QQQM.US,D,20250930,000000,246.345,247.2799,245.38,247.12,4056144,0
+QQQM.US,D,20251001,000000,245.83,248.55,245.49,248.33,3741114,0
+QQQM.US,D,20251002,000000,249.92,249.93,248.195,249.33,2760724,0
+QQQM.US,D,20251003,000000,249.71,249.99,247.58,248.32,3273889,0
+QQQM.US,D,20251006,000000,250.45,250.8451,249.46,250.17,3054636,0
+QQQM.US,D,20251007,000000,250.71,250.98,248.27,248.85,3510131,0
+QQQM.US,D,20251008,000000,249.21,251.835,249.1692,251.71,3288778,0
+QQQM.US,D,20251009,000000,251.72,251.78,250.08,251.41,4273112,0
+QQQM.US,D,20251010,000000,251.69,252.42,242.5,242.67,10564789,0
+QQQM.US,D,20251013,000000,246.86,248.2,245.85,247.83,5619621,0
+QQQM.US,D,20251014,000000,245.11,248.09,242.93,246.21,4754821,0
+QQQM.US,D,20251015,000000,248.64,249.75,245.34,247.88,5317494,0
+QQQM.US,D,20251016,000000,249.09,250.41,245.15,247,6456647,0
+QQQM.US,D,20251017,000000,246.11,249.26,245.515,248.61,5993847,0
+QQQM.US,D,20251020,000000,249.94,252.2604,249.9,251.76,3737507,0
+QQQM.US,D,20251021,000000,251.79,252.23,250.86,251.69,3034531,0
+QQQM.US,D,20251022,000000,251.45,251.67,246.89,249.26,6225034,0
+QQQM.US,D,20251023,000000,249.03,251.67,248.915,251.39,3357607,0
+QQQM.US,D,20251024,000000,253.58,254.58,253.24,254.02,3295161,0
+QQQM.US,D,20251027,000000,257.075,258.77,256.905,258.58,4014882,0
+QQQM.US,D,20251028,000000,259.5,261.28,259.05,260.57,3408033,0
+QQQM.US,D,20251029,000000,261.66,262.2342,259.47,261.79,4368356,0
+QQQM.US,D,20251030,000000,260.245,260.795,257.71,257.72,7240536,0
+QQQM.US,D,20251031,000000,261.07,261.07,258.02,258.96,5000259,0
+QQQM.US,D,20251103,000000,261.48,261.75,259.3,260.23,4537417,0
+QQQM.US,D,20251104,000000,256.58,258.1,254.61,254.95,6876820,0
+QQQM.US,D,20251105,000000,254.64,257.95,254.11,256.58,3666722,0
+QQQM.US,D,20251106,000000,255.99,256.07,251.27,251.83,5797575,0
+QQQM.US,D,20251107,000000,250.44,251.09,246.45,251.06,5909489,0
+QQQM.US,D,20251110,000000,254.81,257.005,253.979,256.58,4910739,0
+QQQM.US,D,20251111,000000,255.49,256.35,254.23,255.89,3758753,0
+QQQM.US,D,20251112,000000,257.25,257.25,254.34,255.71,3860005,0
+QQQM.US,D,20251113,000000,254.26,254.44,249.52,250.48,6283437,0
+QQQM.US,D,20251114,000000,246.84,252.5,245.86,250.65,5871956,0
+QQQM.US,D,20251117,000000,249.59,252.14,246.96,248.53,5541106,0
+QQQM.US,D,20251118,000000,246.86,247.95,243.47,245.51,8310086,0
+QQQM.US,D,20251119,000000,245.81,249.53,244.79,246.95,5309167,0
+QQQM.US,D,20251120,000000,251.83,252.78,240.7621,241.11,12592009,0
+QQQM.US,D,20251121,000000,241.87,245.735,239.1,242.92,11263565,0
+QQQM.US,D,20251124,000000,245.08,249.76,245.02,249.14,4607115,0
+QQQM.US,D,20251125,000000,248.46,251.24,245.92,250.67,5072935,0
+QQQM.US,D,20251126,000000,252.19,253.68,251.31,252.92,3576396,0
+QQQM.US,D,20251128,000000,253.66,254.95,253.3899,254.9,1616886,0
+QQQM.US,D,20251201,000000,252.65,255.0265,252.17,254.13,3879150,0
+QQQM.US,D,20251202,000000,255.05,256.79,254.27,256.09,3560110,0
+QQQM.US,D,20251203,000000,255.11,256.995,254.4502,256.71,5199579,0
+QQQM.US,D,20251204,000000,257.31,257.31,255.08,256.46,3034076,0
+QQQM.US,D,20251205,000000,257.07,258.92,256.81,257.53,3551101,0
+QQQM.US,D,20251208,000000,258.2,258.89,255.97,257.03,3494710,0
+QQQM.US,D,20251209,000000,256.5,257.66,255.93,257.35,3801775,0
+QQQM.US,D,20251210,000000,256.81,259.03,255.67,258.39,5872704,0
+QQQM.US,D,20251211,000000,256.84,257.63,254.34,257.55,5368235,0
+QQQM.US,D,20251212,000000,256.13,256.71,251.7,252.57,7614624,0
+QQQM.US,D,20251215,000000,254.58,254.595,250.876,251.36,5671603,0
+QQQM.US,D,20251216,000000,250.39,252.57,249.87,251.85,7126839,0
+QQQM.US,D,20251217,000000,252.41,252.64,247.14,247.19,6585631,0
+QQQM.US,D,20251218,000000,251.01,252.34,249.88,250.76,7752460,0
+QQQM.US,D,20251219,000000,251.97,254.262,251.91,254.1,4951882,0
+QQQM.US,D,20251222,000000,255.82,255.93,254.35,254.93,4182098,0
+QQQM.US,D,20251223,000000,254.48,256.25,254.355,256.18,3349230,0
+QQQM.US,D,20251224,000000,256.09,257.005,255.98,256.87,2482142,0
+QQQM.US,D,20251226,000000,257.165,257.51,256.57,256.88,2818928,0
+QQQM.US,D,20251229,000000,255.3,256.38,254.75,255.65,4167213,0
+QQQM.US,D,20251230,000000,255.21,256.16,254.95,255.04,3760957,0
+QQQM.US,D,20251231,000000,255.12,255.23,252.83,252.92,3853995,0
+QQQM.US,D,20260102,000000,255.295,256.4,251.22,252.44,4862420,0
+QQQM.US,D,20260105,000000,254.97,255.59,253.95,254.43,6039591,0
+QQQM.US,D,20260106,000000,254.94,256.92,254.67,256.69,6006800,0
+QQQM.US,D,20260107,000000,256.53,258.53,256.33,256.93,5088983,0
+QQQM.US,D,20260108,000000,256.52,256.66,254.38,255.45,6937568,0
+QQQM.US,D,20260109,000000,255.83,258.52,254.9,258.01,8055016,0
+QQQM.US,D,20260112,000000,256.22,258.91,256.21,258.24,4913652,0
+QQQM.US,D,20260113,000000,258.25,259.1629,256.8,257.84,6425659,0
+QQQM.US,D,20260114,000000,256.19,256.67,253.05,255.11,7379771,0
+QQQM.US,D,20260115,000000,258,258.25,255.59,256,4556861,0
+QQQM.US,D,20260116,000000,257.53,257.77,254.82,255.71,4390758,0
+QQQM.US,D,20260120,000000,251.39,253.22,249.94,250.37,8566035,0
+QQQM.US,D,20260121,000000,250.93,255.4,250.28,253.7,7829608,0
+QQQM.US,D,20260122,000000,256.26,256.26,254.36,255.59,5104606,0
+QQQM.US,D,20260123,000000,255.16,257.49,254.72,256.4,5091514,0
+QQQM.US,D,20260126,000000,256.6,258.39,256.17,257.54,5672123,0
+QQQM.US,D,20260127,000000,258.97,260.225,258.3,259.85,4049906,0
+QQQM.US,D,20260128,000000,261.63,262.1,260.14,260.76,4196616,0
+QQQM.US,D,20260129,000000,260.48,260.89,254.57,259.14,6144180,0
+QQQM.US,D,20260130,000000,257.65,258.65,255,256.05,4383054,0
+QQQM.US,D,20260202,000000,254.77,258.77,254.76,257.82,5266149,0
+QQQM.US,D,20260203,000000,258.595,258.86,251.5599,253.81,6529902,0
+QQQM.US,D,20260204,000000,253.235,253.24,247.241,249.38,7062094,0
+QQQM.US,D,20260205,000000,247.12,249.015,244.9,245.83,8582648,0
+QQQM.US,D,20260206,000000,247.11,251.72,246.57,251.01,5173611,0
+QQQM.US,D,20260209,000000,250.16,253.8152,249.13,252.93,3681363,0
+QQQM.US,D,20260210,000000,253.35,254.04,251.58,251.78,4640000,0
+QQQM.US,D,20260211,000000,253.77,254.22,250.21,252.43,3899421,0
+QQQM.US,D,20260212,000000,253.115,253.55,246.88,247.32,7342277,0
+QQQM.US,D,20260213,000000,247.23,249.7,245.57,247.83,5642169,0
+QQQM.US,D,20260217,000000,246.38,248.66,244.3,247.57,10222014,0
+QQQM.US,D,20260218,000000,247.935,251.06,247.36,249.38,4925224,0
diff --git a/daily/us/nasdaq etfs/qqup.us.txt b/daily/us/nasdaq etfs/qqup.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a828dfdd200aa131af8a8fb550d37afaacc933ae
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqup.us.txt	
@@ -0,0 +1,173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQUP.US,D,20250612,000000,39.9302,40.1,39.69,39.9302,5883,0
+QQUP.US,D,20250613,000000,39.84,39.84,38.8699,38.9102,13927,0
+QQUP.US,D,20250616,000000,39.6639,40.21,39.6639,40.0432,6221,0
+QQUP.US,D,20250617,000000,40.04,40.12,39.415,39.53,7676,0
+QQUP.US,D,20250618,000000,39.4155,40.275,39.4155,39.63,14243,0
+QQUP.US,D,20250620,000000,39.9975,40.15,38.8046,39.36,24687,0
+QQUP.US,D,20250623,000000,39.5,40,38.87,40,14342,0
+QQUP.US,D,20250624,000000,41,41.26,40.64,41.26,20381,0
+QQUP.US,D,20250625,000000,41.47,41.8222,41.42,41.7,38951,0
+QQUP.US,D,20250626,000000,42.13,43.04,41.67,43.04,54669,0
+QQUP.US,D,20250627,000000,42.89,43.3,42.28,43.29,27523,0
+QQUP.US,D,20250630,000000,43.88,43.99,43.02,43.89,10739,0
+QQUP.US,D,20250701,000000,43.46,43.46,42,43.05,12595,0
+QQUP.US,D,20250702,000000,42.67,43.2,42.6126,42.75,21036,0
+QQUP.US,D,20250703,000000,43.96,44.3512,43.68,44.29,12777,0
+QQUP.US,D,20250707,000000,43.47,43.84,43.27,43.39,14065,0
+QQUP.US,D,20250708,000000,43.4753,43.4753,43.1659,43.25,15900,0
+QQUP.US,D,20250709,000000,43.965,44.61,43.9399,44.35,6446,0
+QQUP.US,D,20250710,000000,44.48,44.67,43.77,44.62,20574,0
+QQUP.US,D,20250711,000000,44.375,45.13,44.375,44.77,21880,0
+QQUP.US,D,20250714,000000,44.6,44.95,44.3593,44.95,15891,0
+QQUP.US,D,20250715,000000,45.85,46.16,45.71,45.99,22048,0
+QQUP.US,D,20250716,000000,45.94,45.96,44.99,45.7692,57012,0
+QQUP.US,D,20250717,000000,45.76,46.6,45.76,46.38,11049,0
+QQUP.US,D,20250718,000000,48.49,48.49,46.15,46.4959,16607,0
+QQUP.US,D,20250721,000000,47.31,47.5,47.12,47.5,29389,0
+QQUP.US,D,20250722,000000,47.5,47.5,45.9247,46.8034,33177,0
+QQUP.US,D,20250723,000000,46.5873,46.95,46.18,46.836,20272,0
+QQUP.US,D,20250724,000000,47.395,47.7581,47.17,47.5813,40904,0
+QQUP.US,D,20250725,000000,47.6,48.15,47.367,47.7352,25584,0
+QQUP.US,D,20250728,000000,48.539,48.62,47.94,48.62,34787,0
+QQUP.US,D,20250729,000000,48.87,49.13,47.82,48.0348,35509,0
+QQUP.US,D,20250730,000000,48.41,51.15,47.86,48.2952,29212,0
+QQUP.US,D,20250731,000000,51.36,51.36,48.9,49.19,43511,0
+QQUP.US,D,20250801,000000,47.96,47.96,45.9213,46.42,63707,0
+QQUP.US,D,20250804,000000,47.27,48.29,47.27,48.28,34645,0
+QQUP.US,D,20250805,000000,48.03,49.03,47.39,47.52,30835,0
+QQUP.US,D,20250806,000000,47.8,49.4,47.53,49.2,24009,0
+QQUP.US,D,20250807,000000,50.18,50.65,49,49.6616,42457,0
+QQUP.US,D,20250808,000000,50.17,51.2,49.93,51.2,47597,0
+QQUP.US,D,20250811,000000,51.2,51.77,50.64,50.7989,19865,0
+QQUP.US,D,20250812,000000,51.57,52.5,51,52.3077,28987,0
+QQUP.US,D,20250813,000000,52.67,52.86,51.51,51.97,36041,0
+QQUP.US,D,20250814,000000,51.55,52.525,50.4,52.325,37153,0
+QQUP.US,D,20250815,000000,52.62,53.13,51.385,51.6663,20924,0
+QQUP.US,D,20250818,000000,51.23,52,51.1,51.6057,44463,0
+QQUP.US,D,20250819,000000,51.28,51.28,49.408,49.5704,35346,0
+QQUP.US,D,20250820,000000,49.43,49.43,47.27,48.5271,32816,0
+QQUP.US,D,20250821,000000,48.43,48.62,47.8,48.0539,13425,0
+QQUP.US,D,20250822,000000,48.41,50.43,48.18,50.1338,58893,0
+QQUP.US,D,20250825,000000,50.13,50.89,49.4927,50.2943,33853,0
+QQUP.US,D,20250826,000000,50.29,50.689,49.7771,50.689,32157,0
+QQUP.US,D,20250827,000000,50.41,51.04,50.21,50.9975,13543,0
+QQUP.US,D,20250828,000000,51.47,51.8866,51.0152,51.6962,18340,0
+QQUP.US,D,20250829,000000,51.32,51.32,49.64,49.8848,54684,0
+QQUP.US,D,20250902,000000,47.93,49.08,47.6487,49.06,43974,0
+QQUP.US,D,20250903,000000,50.2206,51.1,50.2,50.7847,22986,0
+QQUP.US,D,20250904,000000,50.85,52.06,50.85,51.9953,28260,0
+QQUP.US,D,20250905,000000,53.28,53.92,51.6668,52.1873,30570,0
+QQUP.US,D,20250908,000000,53.61,53.9099,52.8311,52.8556,65469,0
+QQUP.US,D,20250909,000000,53.46,53.46,52.49,53.2022,67619,0
+QQUP.US,D,20250910,000000,54.3,54.95,53.75,54.22,59212,0
+QQUP.US,D,20250911,000000,54.84,54.84,53.8422,54.4459,40073,0
+QQUP.US,D,20250912,000000,54.6083,55.74,54.3676,55.5431,23743,0
+QQUP.US,D,20250915,000000,56.45,57.27,56.25,57.27,42042,0
+QQUP.US,D,20250916,000000,57.51,57.51,56.9441,57.0307,52527,0
+QQUP.US,D,20250917,000000,56.57,56.57,54.775,55.89,70052,0
+QQUP.US,D,20250918,000000,56.9,56.92,56,56.5,45955,0
+QQUP.US,D,20250919,000000,56.5,57.64,56.5,57.64,58515,0
+QQUP.US,D,20250922,000000,57.37,58.52,57.3519,58.4049,52869,0
+QQUP.US,D,20250923,000000,58.4,58.4,56.7154,56.8475,34633,0
+QQUP.US,D,20250924,000000,57.37,57.37,55.8,56.22,14912,0
+QQUP.US,D,20250925,000000,55.39,56.31,54.7,56.12,20381,0
+QQUP.US,D,20250926,000000,56.09,56.3893,55.37,56.1503,12422,0
+QQUP.US,D,20250929,000000,56.71,57.38,56.135,56.2946,26478,0
+QQUP.US,D,20250930,000000,56.46,56.84,55.76,56.803,21002,0
+QQUP.US,D,20251001,000000,56.86,57.19,55.87,57.0026,31948,0
+QQUP.US,D,20251002,000000,57.97,57.97,56.9701,57.501,28709,0
+QQUP.US,D,20251003,000000,56.987,57.7649,56.8,57.0094,25524,0
+QQUP.US,D,20251006,000000,56.64,57.7099,56.535864,57.38,30955,0
+QQUP.US,D,20251007,000000,57.54,57.8845,56.75,57.1145,13716,0
+QQUP.US,D,20251008,000000,57.9,58.4106,57.83,58.4106,25971,0
+QQUP.US,D,20251009,000000,58.41,58.62,58,58.5657,14132,0
+QQUP.US,D,20251010,000000,58.45,59.24,54.2,54.36,29039,0
+QQUP.US,D,20251013,000000,56.32,57.29,56.1,57.0898,17998,0
+QQUP.US,D,20251014,000000,55.47,56.37,54.28,55.3981,33459,0
+QQUP.US,D,20251015,000000,56.24,57,55.1451,55.9251,25807,0
+QQUP.US,D,20251016,000000,56.53,57.4647,55,55.8878,25898,0
+QQUP.US,D,20251017,000000,55.3,56.575,54.9314,56.5391,15646,0
+QQUP.US,D,20251020,000000,56.81,58.319,56.81,58.0081,20116,0
+QQUP.US,D,20251021,000000,58.19,58.19,57.254256,57.7019,11422,0
+QQUP.US,D,20251022,000000,57.194,57.45,55.73,56.3325,11690,0
+QQUP.US,D,20251023,000000,56.65,57.38,56.6499,57.0677,10978,0
+QQUP.US,D,20251024,000000,57.9682,59.13,57.9682,58.7706,14310,0
+QQUP.US,D,20251027,000000,60.6,61.33,60.32,61.3207,19545,0
+QQUP.US,D,20251028,000000,62.6,63.74,61.84,63.53,62351,0
+QQUP.US,D,20251029,000000,64.68,65.32,63.81,65.1569,35669,0
+QQUP.US,D,20251030,000000,64.16,64.16,62.625,62.88,31095,0
+QQUP.US,D,20251031,000000,64.86,64.97,62.98,63.2035,73802,0
+QQUP.US,D,20251103,000000,64.95,65,63.49,63.68,22061,0
+QQUP.US,D,20251104,000000,61.86,62.87,61.3,61.5,11884,0
+QQUP.US,D,20251105,000000,61.18,62.6021,60.96,61.61,14555,0
+QQUP.US,D,20251106,000000,61.68,61.68,59.38,59.38,26884,0
+QQUP.US,D,20251107,000000,58.2739,58.98,56.66,58.8938,31218,0
+QQUP.US,D,20251110,000000,61.19,62.37,60.7214,61.99,44019,0
+QQUP.US,D,20251111,000000,61.64,62.06,60.7585,61.69,35045,0
+QQUP.US,D,20251112,000000,62.23,62.23,60.5,61.1854,9258,0
+QQUP.US,D,20251113,000000,60.34,60.34,58.2615,58.5387,33911,0
+QQUP.US,D,20251114,000000,56.55,59.33,56.27,58.7162,21398,0
+QQUP.US,D,20251117,000000,58.72,59.5075,57.3,58.0347,15468,0
+QQUP.US,D,20251118,000000,57.13,57.77,55.5824,56.5336,21551,0
+QQUP.US,D,20251119,000000,56.72,58.97,56.72,57.6136,33162,0
+QQUP.US,D,20251120,000000,60.84,61.031,55.33,55.3788,45805,0
+QQUP.US,D,20251121,000000,55.38,57.2,54.15,55.678,45557,0
+QQUP.US,D,20251124,000000,58.1,59.85,57.73,59.7687,39127,0
+QQUP.US,D,20251125,000000,59.21,60.4954,58,60.2469,30636,0
+QQUP.US,D,20251126,000000,60.56,61.6348,60.56,61.3695,102587,0
+QQUP.US,D,20251128,000000,61.62,61.78,61.17,61.7184,24785,0
+QQUP.US,D,20251201,000000,60.54,61.68,60.3918,61.2263,19215,0
+QQUP.US,D,20251202,000000,61.77,62.65,61.24,61.9736,147428,0
+QQUP.US,D,20251203,000000,60.9,61.28,60.2,60.7209,29616,0
+QQUP.US,D,20251204,000000,61.04,61.19,60.2,61.05,43193,0
+QQUP.US,D,20251205,000000,61.3,61.89,60.8101,61.2724,31971,0
+QQUP.US,D,20251208,000000,62.04,62.04,60.96,61.3715,66347,0
+QQUP.US,D,20251209,000000,61.09,61.85,61.04,61.712,29100,0
+QQUP.US,D,20251210,000000,61.58,61.7,60.65,61.49,41868,0
+QQUP.US,D,20251211,000000,61.2,61.2,59.26,60.6366,25921,0
+QQUP.US,D,20251212,000000,59.59,59.59,57.22,57.3781,32837,0
+QQUP.US,D,20251215,000000,56.57,56.705,55.94,56.17,19704,0
+QQUP.US,D,20251216,000000,55.5,56.69,55.5,56.4981,81238,0
+QQUP.US,D,20251217,000000,56.83,56.83,54.12,54.1825,14873,0
+QQUP.US,D,20251218,000000,55.5499,56.015,55.11,55.6584,13223,0
+QQUP.US,D,20251219,000000,56.2999,57.145,56.22,57.145,24958,0
+QQUP.US,D,20251222,000000,57.53,57.85,57.3175,57.7961,41044,0
+QQUP.US,D,20251223,000000,57.58,59.34,57.58,59.2523,28305,0
+QQUP.US,D,20251224,000000,58.8443,59.38,58.8443,59.2394,8951,0
+QQUP.US,D,20251226,000000,59.425,59.75,59.2108,59.2108,25971,0
+QQUP.US,D,20251229,000000,58.16,58.6074,58.11,58.4148,34207,0
+QQUP.US,D,20251230,000000,58.15,58.4916,58.15,58.31,12103,0
+QQUP.US,D,20251231,000000,58.31,58.39,57.5174,57.5174,9112,0
+QQUP.US,D,20260102,000000,58.81,59.75,56.56,56.811,43753,0
+QQUP.US,D,20260105,000000,57.99,57.99,56.94,57.1093,24066,0
+QQUP.US,D,20260106,000000,57.11,57.1801,56.46,56.7975,16660,0
+QQUP.US,D,20260107,000000,56.71,58.37,56.71,57.4526,33068,0
+QQUP.US,D,20260108,000000,57.3699,57.3699,56.21,56.9397,6886,0
+QQUP.US,D,20260109,000000,56.69,58.02,56.66,57.7516,6928,0
+QQUP.US,D,20260112,000000,56.89,58.605,56.89,58.1379,10833,0
+QQUP.US,D,20260113,000000,57.89,58.75,57.53,58.0178,7266,0
+QQUP.US,D,20260114,000000,56.95,56.95,55.51,56.2665,9537,0
+QQUP.US,D,20260115,000000,57.1599,57.5,56.27,56.412,11014,0
+QQUP.US,D,20260116,000000,56.86,57.15,56.08,56.4047,8496,0
+QQUP.US,D,20260120,000000,53.79,54.2199,52.3,52.5133,18319,0
+QQUP.US,D,20260121,000000,52.63,54.2083,52.18,53.4667,20782,0
+QQUP.US,D,20260122,000000,53.97,54.78,53.97,54.5307,10209,0
+QQUP.US,D,20260123,000000,54.53,55.67,54.45,55.4684,3828,0
+QQUP.US,D,20260126,000000,55.56,56.6398,55.5344,56.0445,10696,0
+QQUP.US,D,20260127,000000,57.04,57.7111,56.91,57.4584,5816,0
+QQUP.US,D,20260128,000000,57.93,58.18,57.03,57.8571,7622,0
+QQUP.US,D,20260129,000000,56.55,56.55,53.2,55.762,22933,0
+QQUP.US,D,20260130,000000,55.46,56.3,55.29,55.7001,10481,0
+QQUP.US,D,20260202,000000,55.04,56.4,54.92,55.9273,12790,0
+QQUP.US,D,20260203,000000,56.41,56.41,52.9449,53.9697,11526,0
+QQUP.US,D,20260204,000000,53.85,54.37,52.07,52.542,9216,0
+QQUP.US,D,20260205,000000,49.91,51.46,49.4701,50.53,44821,0
+QQUP.US,D,20260206,000000,50.56,52.5,50.52,52.406,16199,0
+QQUP.US,D,20260209,000000,52.01,53.765,52.01,53.5572,6371,0
+QQUP.US,D,20260210,000000,53.56,53.66,52.86,52.8905,4974,0
+QQUP.US,D,20260211,000000,53.58,53.58,52.23,52.472,13891,0
+QQUP.US,D,20260212,000000,52.69,52.69,49.67,50.0025,25099,0
+QQUP.US,D,20260213,000000,49.45,49.76,48.5,48.6674,14943,0
+QQUP.US,D,20260217,000000,48.05,49.6,47.36,49.2591,7584,0
+QQUP.US,D,20260218,000000,49.69,50.64,49.69,50.03,2513,0
diff --git a/daily/us/nasdaq etfs/qtec.us.txt b/daily/us/nasdaq etfs/qtec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55d34d3bf76f21aa11bf887fb0cf4bd6e4beeac3
--- /dev/null
+++ b/daily/us/nasdaq etfs/qtec.us.txt	
@@ -0,0 +1,4975 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QTEC.US,D,20060425,000000,18.1555,18.1555,18.0306,18.0406,9039.7037543647,0
+QTEC.US,D,20060426,000000,18.1555,18.1555,18.0306,18.1315,1521.9603066625,0
+QTEC.US,D,20060427,000000,18.3674,18.3764,18.3055,18.3055,332.20961328859,0
+QTEC.US,D,20060428,000000,18.2035,18.2225,18.0856,18.1215,5183.2704723942,0
+QTEC.US,D,20060501,000000,18.1215,18.1215,17.8908,17.8908,2286.4426697723,0
+QTEC.US,D,20060503,000000,18.0956,18.0956,18.0956,18.0956,102.06439926336,0
+QTEC.US,D,20060504,000000,18.2405,18.2405,18.2405,18.2405,649.40975609726,0
+QTEC.US,D,20060505,000000,18.3215,18.3215,18.3215,18.3215,210.13258671868,0
+QTEC.US,D,20060508,000000,18.3305,18.3305,18.3305,18.3305,182.11490848953,0
+QTEC.US,D,20060510,000000,18.1126,18.1126,17.9156,17.9456,7022.4309218653,0
+QTEC.US,D,20060511,000000,18.5972,18.5972,17.434,17.4699,1890.1926491028,0
+QTEC.US,D,20060512,000000,18.2675,18.2675,17.2462,17.2462,8727.5067683826,0
+QTEC.US,D,20060515,000000,17.1642,17.1642,16.9813,16.9913,982.62000075118,0
+QTEC.US,D,20060516,000000,17.1092,17.1092,16.8993,16.8993,464.29295351176,0
+QTEC.US,D,20060517,000000,16.8523,16.8523,16.7454,16.7824,1590.0032395047,0
+QTEC.US,D,20060518,000000,16.8713,16.8713,16.8713,16.8713,2720.7166823243,0
+QTEC.US,D,20060519,000000,16.6135,16.6705,16.5956,16.6515,3483.1977827035,0
+QTEC.US,D,20060522,000000,16.6325,16.6325,16.5126,16.5126,1195.7544815658,0
+QTEC.US,D,20060523,000000,16.4956,16.4956,16.4766,16.4766,6749.258559131,0
+QTEC.US,D,20060524,000000,16.4236,16.5046,16.4046,16.4046,2028.279777518,0
+QTEC.US,D,20060526,000000,16.5596,16.5956,16.5596,16.5956,1064.671772708,0
+QTEC.US,D,20060530,000000,16.3477,16.3477,16.3397,16.3397,332.20961328859,0
+QTEC.US,D,20060601,000000,16.9713,16.9713,16.6615,16.7904,2286.4426697723,0
+QTEC.US,D,20060602,000000,16.7824,16.7824,16.7744,16.7744,2340.4767635,0
+QTEC.US,D,20060605,000000,16.7165,16.7165,16.4516,16.4516,649.40975609726,0
+QTEC.US,D,20060606,000000,16.4686,16.4686,16.2657,16.4046,38533.31324738,0
+QTEC.US,D,20060607,000000,16.3207,16.4516,16.2087,16.2087,3428.1630576105,0
+QTEC.US,D,20060608,000000,16.0829,16.1189,15.6861,16.0729,38038.000721543,0
+QTEC.US,D,20060609,000000,16.1637,16.3027,15.9879,15.9879,21879.805434242,0
+QTEC.US,D,20060612,000000,15.844,15.901,15.6011,15.6111,9400.9316772478,0
+QTEC.US,D,20060613,000000,15.4493,15.743,15.4493,15.5481,11352.162839635,0
+QTEC.US,D,20060614,000000,15.6011,15.6401,15.5123,15.5481,5986.7774587518,0
+QTEC.US,D,20060615,000000,15.873,16.2837,15.873,16.2287,18017.368364079,0
+QTEC.US,D,20060616,000000,16.0729,16.1109,16.0729,16.1009,1521.9603066625,0
+QTEC.US,D,20060619,000000,16.0829,16.1189,15.901,15.924,15291.648524929,0
+QTEC.US,D,20060620,000000,15.908,16.0429,15.908,15.9789,1084.6844000145,0
+QTEC.US,D,20060621,000000,16.2937,16.4046,16.2837,16.3027,3931.48063437,0
+QTEC.US,D,20060622,000000,16.0829,16.1458,16.0529,16.1279,15498.779217551,0
+QTEC.US,D,20060623,000000,16.0829,16.1279,16.0729,16.1279,3483.1977827035,0
+QTEC.US,D,20060626,000000,16.1109,16.1717,16.0529,16.1189,8601.4272163514,0
+QTEC.US,D,20060627,000000,16.0629,16.0629,15.7251,15.743,9223.8199255849,0
+QTEC.US,D,20060628,000000,15.6401,15.807,15.5941,15.788,19722.444210596,0
+QTEC.US,D,20060629,000000,15.788,16.0069,15.788,16.0069,5774.6436093025,0
+QTEC.US,D,20060630,000000,16.1997,16.3956,16.1637,16.2187,6695.2244654034,0
+QTEC.US,D,20060705,000000,15.9689,16.0069,15.9599,15.9689,6656.1998421556,0
+QTEC.US,D,20060706,000000,15.9979,15.9979,15.908,15.924,8151.1431019543,0
+QTEC.US,D,20060707,000000,15.797,15.826,15.7061,15.7061,6702.2288849607,0
+QTEC.US,D,20060710,000000,15.6211,15.6311,15.2924,15.3103,8820.5654853581,0
+QTEC.US,D,20060711,000000,15.2184,15.4933,15.2184,15.4843,2071.306926227,0
+QTEC.US,D,20060712,000000,15.1454,15.1814,15.1354,15.1354,13158.302454051,0
+QTEC.US,D,20060713,000000,14.9136,14.9226,14.9136,14.9226,210.13258671868,0
+QTEC.US,D,20060714,000000,14.7957,14.8597,14.7767,14.8227,9706.1242436725,0
+QTEC.US,D,20060717,000000,14.7687,14.9036,14.7687,14.8047,144755.33583368,0
+QTEC.US,D,20060718,000000,15.0365,15.0365,14.5748,14.7297,4571.8847081794,0
+QTEC.US,D,20060719,000000,14.9615,15.1544,14.8946,15.0994,4247.6801458134,0
+QTEC.US,D,20060720,000000,15.1084,15.1084,14.8147,14.8147,4124.6024878782,0
+QTEC.US,D,20060721,000000,14.5748,14.5748,14.4129,14.4308,5876.7080085658,0
+QTEC.US,D,20060724,000000,14.5658,14.7857,14.5658,14.7297,3477.1939945115,0
+QTEC.US,D,20060726,000000,14.8317,15.0185,14.8227,14.9426,4891.0861137187,0
+QTEC.US,D,20060727,000000,15.1634,15.2004,14.9805,14.9805,2393.5102258623,0
+QTEC.US,D,20060728,000000,15.1544,15.2924,15.1454,15.2824,3681.3227930383,0
+QTEC.US,D,20060801,000000,15.0645,15.0645,15.0365,15.0365,5118.2294336479,0
+QTEC.US,D,20060802,000000,15.2444,15.2444,15.2274,15.2274,13552.55121199,0
+QTEC.US,D,20060804,000000,15.6491,15.6491,15.2734,15.2734,6276.9605546967,0
+QTEC.US,D,20060807,000000,15.1814,15.2444,15.1544,15.2094,2918.841692659,0
+QTEC.US,D,20060808,000000,15.2184,15.2444,15.0814,15.0814,2763.7438310333,0
+QTEC.US,D,20060809,000000,15.4933,15.4933,15.3823,15.3823,1636.0322823097,0
+QTEC.US,D,20060810,000000,15.2354,15.3013,15.1354,15.2824,1307.8251944825,0
+QTEC.US,D,20060814,000000,15.3913,15.4493,15.2824,15.2824,4680.953527,0
+QTEC.US,D,20060815,000000,15.6691,15.854,15.6691,15.826,6966.395565407,0
+QTEC.US,D,20060816,000000,15.9979,16.2937,15.932,16.2937,20052.652561154,0
+QTEC.US,D,20060817,000000,16.4516,16.5956,16.3117,16.4766,6694.2238340381,0
+QTEC.US,D,20060818,000000,16.2747,16.5046,16.2747,16.4866,7798.9208613591,0
+QTEC.US,D,20060821,000000,16.2187,16.2567,16.2187,16.2467,1140.7197564729,0
+QTEC.US,D,20060822,000000,16.2087,16.3397,16.2087,16.2387,544.34346273792,0
+QTEC.US,D,20060823,000000,16.3657,16.3856,16.0529,16.1189,14408.091029345,0
+QTEC.US,D,20060824,000000,16.2387,16.2387,16.0429,16.1807,3298.080980118,0
+QTEC.US,D,20060825,000000,16.2937,16.3856,16.2567,16.2567,2004.2646247501,0
+QTEC.US,D,20060828,000000,16.4236,16.4426,16.4236,16.4426,10354.533368404,0
+QTEC.US,D,20060829,000000,16.3397,16.5126,16.2937,16.5126,1495.943891164,0
+QTEC.US,D,20060830,000000,16.5506,16.6885,16.5226,16.6515,30815.443526612,0
+QTEC.US,D,20060831,000000,16.8813,16.8813,16.5956,16.6325,2015.2715697687,0
+QTEC.US,D,20060901,000000,16.6045,16.6425,16.6045,16.6045,2154.3593295492,0
+QTEC.US,D,20060905,000000,16.7065,16.7824,16.7065,16.7824,1206.7614265844,0
+QTEC.US,D,20060906,000000,16.6225,16.6225,16.3757,16.3757,7445.6979893987,0
+QTEC.US,D,20060907,000000,16.1717,16.2187,16.1717,16.2087,696.43943026764,0
+QTEC.US,D,20060908,000000,16.2187,16.3397,16.2187,16.3027,1418.8952760338,0
+QTEC.US,D,20060911,000000,16.2187,16.5776,16.2187,16.5046,13670.625713099,0
+QTEC.US,D,20060912,000000,16.7744,16.9813,16.7065,16.9713,20444.900056363,0
+QTEC.US,D,20060913,000000,17.1742,17.1742,16.9533,17.1192,69951.136855919,0
+QTEC.US,D,20060914,000000,17.1372,17.2032,17.0742,17.1742,27232.182607376,0
+QTEC.US,D,20060915,000000,17.424,17.4699,17.1642,17.2292,74749.164252663,0
+QTEC.US,D,20060918,000000,17.405,18.3674,17.2212,17.8078,21156.34895711,0
+QTEC.US,D,20060919,000000,17.6089,18.0956,16.9713,17.1642,47364.885677756,0
+QTEC.US,D,20060920,000000,17.444,17.5249,17.358,17.4779,19642.39370137,0
+QTEC.US,D,20060921,000000,17.5349,18.1935,17.2941,17.321,34214.588274628,0
+QTEC.US,D,20060922,000000,17.6689,17.6689,17.1372,17.1932,19330.196715388,0
+QTEC.US,D,20060925,000000,17.444,17.6968,17.0642,17.5059,7750.8905558234,0
+QTEC.US,D,20060926,000000,17.7808,17.7808,17.351,17.5149,28460.957923998,0
+QTEC.US,D,20060927,000000,17.6689,18.0956,16.6985,17.395,39510.930091305,0
+QTEC.US,D,20060928,000000,17.387,17.4699,17.341,17.444,6662.2036303476,0
+QTEC.US,D,20060929,000000,17.6259,17.6259,17.414,17.424,8145.1393137623,0
+QTEC.US,D,20061002,000000,17.6619,17.6619,16.9913,17.2462,12940.16481641,0
+QTEC.US,D,20061003,000000,17.0013,17.2462,17.0013,17.1932,3878.4471720077,0
+QTEC.US,D,20061004,000000,17.2851,17.6259,17.2851,17.5449,12501.888278396,0
+QTEC.US,D,20061005,000000,17.6789,17.6878,17.5629,17.6878,9320.8811680216,0
+QTEC.US,D,20061006,000000,17.7148,17.7248,17.6089,17.6789,5065.1959712856,0
+QTEC.US,D,20061009,000000,17.6789,17.8248,17.6789,17.7538,4124.6024878782,0
+QTEC.US,D,20061010,000000,17.7348,17.7908,17.6539,17.6539,17277.901785102,0
+QTEC.US,D,20061011,000000,17.8158,17.9556,17.6619,17.7908,14140.922454802,0
+QTEC.US,D,20061012,000000,17.9946,18.0406,17.8078,18.0406,18564.713720913,0
+QTEC.US,D,20061013,000000,18.2225,18.2225,17.9456,18.1655,22747.35282798,0
+QTEC.US,D,20061016,000000,18.3145,18.3145,18.1735,18.2405,16802.601886572,0
+QTEC.US,D,20061017,000000,18.3494,18.3674,17.7998,17.9946,9982.2985005028,0
+QTEC.US,D,20061018,000000,18.3305,18.3305,17.0842,17.6968,56741.802202237,0
+QTEC.US,D,20061019,000000,17.4869,17.7618,17.3041,17.6179,10406.566199401,0
+QTEC.US,D,20061020,000000,17.9006,17.9006,17.4959,17.5449,3063.9332406315,0
+QTEC.US,D,20061023,000000,17.453,17.7998,17.453,17.6789,7913.9934683717,0
+QTEC.US,D,20061024,000000,17.5629,17.6089,17.5349,17.6089,2715.7135254977,0
+QTEC.US,D,20061025,000000,17.8078,17.8078,17.6259,17.7998,8028.065444019,0
+QTEC.US,D,20061026,000000,17.9846,17.9846,17.6259,17.8908,3122.9704911858,0
+QTEC.US,D,20061027,000000,18.1126,18.1126,17.5549,17.5889,13817.718523802,0
+QTEC.US,D,20061030,000000,17.6968,17.9656,17.6878,17.8828,10041.335751057,0
+QTEC.US,D,20061031,000000,18.1126,18.1126,17.8248,17.9156,10651.720883906,0
+QTEC.US,D,20061101,000000,17.9746,17.9746,17.453,17.6539,67344.492149242,0
+QTEC.US,D,20061102,000000,17.6089,17.6789,17.5889,17.6789,6116.8595362443,0
+QTEC.US,D,20061103,000000,17.7148,17.7248,17.6089,17.7248,11187.058664357,0
+QTEC.US,D,20061106,000000,17.8248,18.1215,17.7908,18.0606,19381.22891502,0
+QTEC.US,D,20061107,000000,18.1126,18.3764,18.0856,18.2405,36322.918561372,0
+QTEC.US,D,20061108,000000,18.1655,18.4154,18.1655,18.3394,35435.358540327,0
+QTEC.US,D,20061109,000000,18.5163,18.5243,18.1835,18.1935,59184.343365,0
+QTEC.US,D,20061110,000000,18.2315,18.3145,18.1495,18.3145,16329.303250773,0
+QTEC.US,D,20061113,000000,18.3674,18.5882,18.3394,18.5882,41182.985102766,0
+QTEC.US,D,20061114,000000,18.6552,18.8921,18.4644,18.8921,231105.82013594,0
+QTEC.US,D,20061115,000000,18.8531,19.1249,18.8101,18.9201,118843.98662853,0
+QTEC.US,D,20061116,000000,18.9201,18.9391,18.7462,18.9201,21914.827532028,0
+QTEC.US,D,20061117,000000,18.8191,18.9111,18.8101,18.9111,9259.8426547366,0
+QTEC.US,D,20061120,000000,18.8431,19.061,18.8101,19.051,5126.2344845705,0
+QTEC.US,D,20061121,000000,19.1439,19.1439,19.013,19.0699,50801.05378629,0
+QTEC.US,D,20061122,000000,19.1529,19.3538,19.1249,19.3258,41056.905550734,0
+QTEC.US,D,20061124,000000,19.2788,19.3158,19.1439,19.2688,110719.86057343,0
+QTEC.US,D,20061127,000000,19.2438,19.2438,18.7182,18.7182,33659.237866871,0
+QTEC.US,D,20061128,000000,18.6732,18.7372,18.5522,18.7372,7509.7383967796,0
+QTEC.US,D,20061129,000000,18.8631,18.8821,18.6732,18.8191,21149.344537553,0
+QTEC.US,D,20061130,000000,18.8341,18.9651,18.7372,18.9111,7211.5502499121,0
+QTEC.US,D,20061201,000000,18.8731,18.8731,18.4714,18.6462,51425.447758254,0
+QTEC.US,D,20061204,000000,18.7272,19.061,18.7272,18.9651,5463.4472546858,0
+QTEC.US,D,20061205,000000,19.051,19.051,18.8821,18.9021,30689.363974581,0
+QTEC.US,D,20061206,000000,18.8731,18.9201,18.7831,18.8341,9265.8464429286,0
+QTEC.US,D,20061207,000000,18.9301,18.9391,18.6362,18.6652,8115.1203728025,0
+QTEC.US,D,20061208,000000,18.4804,18.8011,18.4804,18.6812,6090.8431207458,0
+QTEC.US,D,20061211,000000,18.5522,18.8011,18.5522,18.6812,5159.2553196263,0
+QTEC.US,D,20061212,000000,18.6912,18.7182,18.5522,18.5522,7268.5862377358,0
+QTEC.US,D,20061213,000000,18.7372,18.7372,18.4804,18.5522,14863.378300568,0
+QTEC.US,D,20061214,000000,18.8631,18.9301,18.8631,18.8921,16527.428261107,0
+QTEC.US,D,20061215,000000,18.9111,19.013,18.8921,18.9201,36727.173632964,0
+QTEC.US,D,20061218,000000,18.9301,19.061,18.6552,18.7462,13703.646548154,0
+QTEC.US,D,20061219,000000,18.5333,18.6912,18.4254,18.6462,19904.559119086,0
+QTEC.US,D,20061220,000000,18.7372,18.7662,18.6362,18.6362,8170.1550978955,0
+QTEC.US,D,20061221,000000,18.5622,18.5972,18.3674,18.4444,23878.0662708,0
+QTEC.US,D,20061222,000000,18.4983,18.4983,18.2405,18.2575,113018.3108196,0
+QTEC.US,D,20061226,000000,18.2675,18.3305,18.2315,18.3305,6966.395565407,0
+QTEC.US,D,20061227,000000,18.4254,18.4893,18.3964,18.4714,4015.5336690575,0
+QTEC.US,D,20061228,000000,18.4344,18.4644,18.3494,18.4444,8028.065444019,0
+QTEC.US,D,20061229,000000,18.3764,18.5433,18.3674,18.3674,11209.072554394,0
+QTEC.US,D,20070103,000000,18.4154,18.7662,18.0776,18.3584,29708.745236561,0
+QTEC.US,D,20070104,000000,18.4893,18.7182,18.3864,18.7182,5163.2578450876,0
+QTEC.US,D,20070105,000000,18.7002,18.7002,18.5163,18.6362,5140.2433236851,0
+QTEC.US,D,20070108,000000,18.6912,18.8341,18.5802,18.7092,12304.763899427,0
+QTEC.US,D,20070109,000000,18.7662,18.8191,18.6172,18.7831,55799.207456098,0
+QTEC.US,D,20070110,000000,18.6462,19.032,18.6462,19.013,25490.083400341,0
+QTEC.US,D,20070111,000000,19.1349,19.2348,19.0699,19.1249,80426.746619528,0
+QTEC.US,D,20070112,000000,19.1349,19.2248,19.1159,19.2058,46381.26504564,0
+QTEC.US,D,20070116,000000,19.2058,19.2528,19.003,19.061,17250.884738239,0
+QTEC.US,D,20070117,000000,18.9741,18.993,18.8531,18.9021,8351.2693750197,0
+QTEC.US,D,20070118,000000,18.8271,18.8271,18.2575,18.3145,50624.942665992,0
+QTEC.US,D,20070119,000000,18.2035,18.3764,18.2035,18.3764,14476.133962187,0
+QTEC.US,D,20070122,000000,18.3674,18.3674,18.0696,18.1655,36342.931188679,0
+QTEC.US,D,20070123,000000,18.2485,18.3145,18.1555,18.1655,14257.996324546,0
+QTEC.US,D,20070124,000000,18.3864,18.6072,18.3584,18.5802,13215.338441874,0
+QTEC.US,D,20070125,000000,18.5522,18.6812,18.3394,18.3494,8601.4272163514,0
+QTEC.US,D,20070126,000000,18.3494,18.4804,18.2575,18.3964,8323.2516967905,0
+QTEC.US,D,20070129,000000,18.3305,18.4644,18.3055,18.3305,7959.0218798115,0
+QTEC.US,D,20070130,000000,18.3494,18.4254,18.3145,18.4154,4993.150512982,0
+QTEC.US,D,20070131,000000,18.2765,18.4804,18.2485,18.4644,10248.46644368,0
+QTEC.US,D,20070201,000000,18.5433,18.5882,18.4544,18.5243,3413.1535871306,0
+QTEC.US,D,20070202,000000,18.5522,18.6072,18.5163,18.5882,1468.9268443001,0
+QTEC.US,D,20070205,000000,18.6072,18.7662,18.6072,18.7182,5756.6322447266,0
+QTEC.US,D,20070206,000000,18.7372,18.7372,18.4804,18.5882,7221.5565635654,0
+QTEC.US,D,20070207,000000,18.8191,18.9571,18.7272,18.8631,18702.800849328,0
+QTEC.US,D,20070208,000000,18.7911,18.9111,18.7831,18.8921,14676.260235252,0
+QTEC.US,D,20070209,000000,18.8731,18.8821,18.5882,18.5972,4681.9541583653,0
+QTEC.US,D,20070212,000000,18.4893,18.5433,18.4644,18.4644,4902.0930587373,0
+QTEC.US,D,20070213,000000,18.4983,18.5433,18.4983,18.5083,25277.949550893,0
+QTEC.US,D,20070214,000000,18.6552,18.8921,18.6462,18.8921,2883.8195948726,0
+QTEC.US,D,20070215,000000,18.9111,19.003,18.9111,19.003,1572.9925062941,0
+QTEC.US,D,20070216,000000,18.9571,18.993,18.9391,18.9831,4983.1441993288,0
+QTEC.US,D,20070220,000000,18.8341,19.0779,18.8191,19.0779,13618.592882101,0
+QTEC.US,D,20070221,000000,18.993,19.041,18.9391,18.9831,6445.0666240716,0
+QTEC.US,D,20070222,000000,19.1789,19.2058,19.0969,19.1709,2015.2715697687,0
+QTEC.US,D,20070223,000000,19.0969,19.1879,19.0969,19.1879,12770.057484304,0
+QTEC.US,D,20070226,000000,19.2348,19.2348,18.9741,19.061,8403.3022060167,0
+QTEC.US,D,20070227,000000,18.7662,18.8431,18.3145,18.4154,47067.698162254,0
+QTEC.US,D,20070228,000000,18.1935,19.2688,18.1935,18.4154,19747.459994729,0
+QTEC.US,D,20070301,000000,17.358,18.4154,17.358,18.2855,12726.029704229,0
+QTEC.US,D,20070302,000000,18.0856,18.2405,18.0146,18.0606,7617.8065842349,0
+QTEC.US,D,20070305,000000,17.8248,18.0406,17.7708,17.7808,2382.5032808437,0
+QTEC.US,D,20070306,000000,17.9846,18.1495,17.9846,18.1046,4441.8026306868,0
+QTEC.US,D,20070307,000000,18.1555,18.1555,17.9846,18.0146,14555.183840048,0
+QTEC.US,D,20070308,000000,18.2485,18.2675,18.1215,18.1495,10535.647645529,0
+QTEC.US,D,20070309,000000,18.3764,18.3764,18.1495,18.1735,10586.67984516,0
+QTEC.US,D,20070312,000000,18.3494,18.3494,18.3494,18.3494,133.0839715885,0
+QTEC.US,D,20070313,000000,18.1495,18.2135,17.9656,17.9656,2611.6478635036,0
+QTEC.US,D,20070314,000000,17.9846,18.0956,17.7538,18.0776,15738.93074523,0
+QTEC.US,D,20070315,000000,18.1555,18.1555,18.1126,18.1315,2259.4256229085,0
+QTEC.US,D,20070316,000000,18.0776,18.1495,18.0406,18.0956,7628.8135292535,0
+QTEC.US,D,20070319,000000,18.1405,18.1735,18.1315,18.1735,3321.0955015205,0
+QTEC.US,D,20070320,000000,18.2135,18.3055,18.2135,18.3055,1084.6844000145,0
+QTEC.US,D,20070321,000000,18.3864,18.8011,18.3864,18.8011,3956.4964185032,0
+QTEC.US,D,20070322,000000,18.8531,18.8531,18.6462,18.6912,3999.5235672123,0
+QTEC.US,D,20070323,000000,18.8731,18.8731,18.5522,18.6362,65370.246465452,0
+QTEC.US,D,20070326,000000,18.5522,18.7272,18.5243,18.7272,14529.167424549,0
+QTEC.US,D,20070327,000000,18.6462,18.6812,18.5882,18.6272,2720.7166823243,0
+QTEC.US,D,20070328,000000,18.4254,18.4983,18.3494,18.3494,2962.8694727334,0
+QTEC.US,D,20070329,000000,18.5083,18.5083,18.1495,18.1495,5240.3064602178,0
+QTEC.US,D,20070330,000000,18.1655,18.1835,18.1655,18.1835,13154.29992859,0
+QTEC.US,D,20070402,000000,18.2225,18.2485,18.1215,18.2405,2091.3195535336,0
+QTEC.US,D,20070403,000000,18.4544,18.5163,18.4544,18.4714,4620.9156450804,0
+QTEC.US,D,20070404,000000,18.5433,18.5522,18.5243,18.5522,4377.7622233059,0
+QTEC.US,D,20070405,000000,18.5972,18.6552,18.5972,18.6462,1949.2298996571,0
+QTEC.US,D,20070409,000000,18.5802,18.7372,18.5802,18.6552,19074.035085865,0
+QTEC.US,D,20070410,000000,18.5802,18.7562,18.5802,18.7562,7294.6026532343,0
+QTEC.US,D,20070411,000000,18.6652,18.7272,18.5802,18.5802,4052.5570295746,0
+QTEC.US,D,20070412,000000,18.4644,18.7741,18.4644,18.7562,17968.337427178,0
+QTEC.US,D,20070413,000000,18.6552,18.8271,18.6552,18.8011,37308.540456219,0
+QTEC.US,D,20070416,000000,18.993,18.993,18.8341,18.9201,11936.531556987,0
+QTEC.US,D,20070417,000000,18.9651,18.9741,18.8731,18.9741,15327.67125408,0
+QTEC.US,D,20070418,000000,18.8631,19.1249,18.4804,19.061,6328.9933856937,0
+QTEC.US,D,20070419,000000,18.8531,19.0779,18.8531,19.003,5039.1795557871,0
+QTEC.US,D,20070420,000000,19.1609,19.2598,19.023,19.0699,3166.9982712602,0
+QTEC.US,D,20070423,000000,19.032,19.0969,18.9741,19.032,275515.84139189,0
+QTEC.US,D,20070424,000000,18.8101,19.3068,18.8101,19.2348,11830.464632262,0
+QTEC.US,D,20070425,000000,19.2688,19.4517,19.1969,19.3898,2864.8075989314,0
+QTEC.US,D,20070426,000000,19.5077,19.5077,19.3538,19.4138,4397.7748506124,0
+QTEC.US,D,20070427,000000,19.2788,19.7675,19.2788,19.3808,19600.367184026,0
+QTEC.US,D,20070430,000000,19.4227,19.4317,19.2348,19.2348,11214.07571122,0
+QTEC.US,D,20070501,000000,19.061,19.2058,18.7372,19.1969,11191.061189818,0
+QTEC.US,D,20070502,000000,19.061,19.3358,19.061,19.3258,3396.1428539201,0
+QTEC.US,D,20070503,000000,19.3438,19.4317,19.3438,19.4317,2611.6478635036,0
+QTEC.US,D,20070504,000000,19.6257,19.6257,19.5157,19.5257,1743.0998383997,0
+QTEC.US,D,20070507,000000,19.5807,19.5807,19.5157,19.5157,457.28853395447,0
+QTEC.US,D,20070508,000000,19.4797,19.4977,19.4317,19.4977,629.39712879072,0
+QTEC.US,D,20070509,000000,19.3988,19.6625,19.3988,19.6526,7978.0338757527,0
+QTEC.US,D,20070510,000000,19.5807,19.5807,19.3438,19.3438,1905.2021195827,0
+QTEC.US,D,20070511,000000,19.3808,19.6167,19.3808,19.6167,1385.874440978,0
+QTEC.US,D,20070514,000000,19.7865,19.7865,19.4227,19.4617,4603.9049118698,0
+QTEC.US,D,20070515,000000,19.4138,19.5887,19.2598,19.2598,3073.9395542847,0
+QTEC.US,D,20070516,000000,19.2688,19.4048,19.2248,19.4048,4697.9642602106,0
+QTEC.US,D,20070517,000000,19.3898,19.4317,19.3808,19.4048,3834.4193919333,0
+QTEC.US,D,20070518,000000,19.5257,19.5257,19.3708,19.4227,1998.2608365581,0
+QTEC.US,D,20070521,000000,19.6526,19.6526,19.5437,19.5437,825.52087639483,0
+QTEC.US,D,20070522,000000,19.5887,19.6915,19.5357,19.6347,1015.640835807,0
+QTEC.US,D,20070523,000000,19.5707,19.6257,19.4977,19.4977,1623.0240745605,0
+QTEC.US,D,20070524,000000,19.3988,19.4717,19.032,19.032,1888.1913863722,0
+QTEC.US,D,20070525,000000,19.2348,19.2598,19.2148,19.2598,3184.0090044707,0
+QTEC.US,D,20070529,000000,19.3988,19.4227,19.3988,19.4138,2539.6024052001,0
+QTEC.US,D,20070530,000000,19.1879,19.3808,19.1879,19.3808,921.58148746623,0
+QTEC.US,D,20070531,000000,19.6526,19.7005,19.6526,19.7005,2504.5803074136,0
+QTEC.US,D,20070601,000000,19.8754,19.8754,19.7475,19.7765,5014.1637716539,0
+QTEC.US,D,20070604,000000,19.7955,19.8415,19.7575,19.8315,2611.6478635036,0
+QTEC.US,D,20070605,000000,19.7675,19.8415,19.6625,19.8145,5460.4453605898,0
+QTEC.US,D,20070606,000000,19.6067,19.6825,19.5887,19.6825,2559.6150325066,0
+QTEC.US,D,20070607,000000,19.3988,19.6526,19.3708,19.4048,3484.1984140688,0
+QTEC.US,D,20070608,000000,19.2598,19.5707,19.2598,19.5707,3756.3701454378,0
+QTEC.US,D,20070611,000000,19.6347,19.7385,19.6347,19.6725,2697.7021609218,0
+QTEC.US,D,20070612,000000,19.5627,19.6915,19.5077,19.5707,2144.3530158959,0
+QTEC.US,D,20070613,000000,19.5887,19.7765,19.5707,19.7765,10835.837055127,0
+QTEC.US,D,20070614,000000,19.9324,19.9414,19.9324,19.9324,2451.5468450513,0
+QTEC.US,D,20070615,000000,20.0863,20.0863,20.0863,20.0863,649.40975609726,0
+QTEC.US,D,20070618,000000,20.2532,20.2532,20.0953,20.0953,6408.0432635545,0
+QTEC.US,D,20070619,000000,20.1963,20.1963,19.9694,20.0773,1473.9300011268,0
+QTEC.US,D,20070620,000000,19.9134,19.9134,19.9134,19.9134,102.06439926336,0
+QTEC.US,D,20070621,000000,20.0234,20.2053,19.8315,20.2053,8045.0761772296,0
+QTEC.US,D,20070622,000000,20.1143,20.1143,20.0154,20.0234,5393.4030591129,0
+QTEC.US,D,20070625,000000,19.9884,20.0234,19.7575,19.7575,1468.9268443001,0
+QTEC.US,D,20070626,000000,20.0414,20.0414,19.7575,19.7575,1236.7803675443,0
+QTEC.US,D,20070627,000000,19.5807,20.0414,19.5807,20.0334,5417.4182118807,0
+QTEC.US,D,20070628,000000,20.0953,20.1683,20.0584,20.0584,4900.0917960066,0
+QTEC.US,D,20070629,000000,20.0953,20.0953,20.0953,20.0953,1195.7544815658,0
+QTEC.US,D,20070702,000000,20.1963,20.2343,20.1963,20.2253,1816.1459280686,0
+QTEC.US,D,20070703,000000,20.3911,20.3911,20.2253,20.2881,24971.756353102,0
+QTEC.US,D,20070705,000000,20.4091,20.4381,20.4091,20.4381,1307.8251944825,0
+QTEC.US,D,20070706,000000,20.4481,20.556,20.4481,20.556,30221.068495608,0
+QTEC.US,D,20070709,000000,20.694,20.694,20.574,20.646,5151.2502687037,0
+QTEC.US,D,20070710,000000,20.538,20.646,20.4921,20.538,1632.0297568484,0
+QTEC.US,D,20070711,000000,20.4481,20.556,20.4481,20.556,947.59790296473,0
+QTEC.US,D,20070712,000000,20.7389,21.0897,20.7389,21.0697,8058.0843849788,0
+QTEC.US,D,20070713,000000,21.1966,21.1966,20.9857,21.0797,4790.0223458207,0
+QTEC.US,D,20070716,000000,21.2546,21.2546,20.9857,21.0047,8493.3590288961,0
+QTEC.US,D,20070717,000000,21.2066,21.3895,21.1507,21.3086,16790.594310188,0
+QTEC.US,D,20070718,000000,21.1077,21.1686,21.0237,21.1686,5526.4870307014,0
+QTEC.US,D,20070719,000000,21.4554,21.5834,21.4264,21.5834,6663.2042617129,0
+QTEC.US,D,20070720,000000,21.6663,21.6663,21.2346,21.2546,6347.0047502696,0
+QTEC.US,D,20070723,000000,21.3626,21.3626,21.2346,21.2346,2242.4148896979,0
+QTEC.US,D,20070724,000000,21.1267,21.2346,20.8858,20.8958,4159.6245856646,0
+QTEC.US,D,20070725,000000,20.9477,21.1077,20.8958,20.9038,3041.9193505943,0
+QTEC.US,D,20070726,000000,21.0337,21.0337,20.3451,20.556,20914.196166701,0
+QTEC.US,D,20070727,000000,20.646,20.71,20.2782,20.2782,8372.2826336915,0
+QTEC.US,D,20070730,000000,20.51,20.564,20.2782,20.529,7294.6026532343,0
+QTEC.US,D,20070731,000000,20.8049,20.8049,20.1143,20.1143,16468.391010552,0
+QTEC.US,D,20070801,000000,20.1493,20.656,19.2868,20.1773,13259.366221949,0
+QTEC.US,D,20070802,000000,20.2782,20.2881,20.2153,20.2153,5422.4213687074,0
+QTEC.US,D,20070803,000000,20.2253,20.2343,19.7865,19.7865,8997.677237021,0
+QTEC.US,D,20070806,000000,19.8574,19.9414,19.6167,19.9414,4305.7167650024,0
+QTEC.US,D,20070807,000000,19.8854,19.9224,19.7675,19.7675,5438.4314705526,0
+QTEC.US,D,20070808,000000,20.2442,20.593,20.2442,20.3911,22271.052298084,0
+QTEC.US,D,20070809,000000,20.1143,20.51,20.0863,20.0863,7868.965056932,0
+QTEC.US,D,20070810,000000,19.9794,20.0054,19.6257,19.8495,7922.9991506597,0
+QTEC.US,D,20070813,000000,20.3451,20.3451,19.9504,19.9794,10679.738562136,0
+QTEC.US,D,20070814,000000,19.8315,19.8854,19.6257,19.6436,3687.3265812302,0
+QTEC.US,D,20070815,000000,19.5437,19.6625,19.2688,19.3068,11874.492412336,0
+QTEC.US,D,20070816,000000,18.9471,19.1879,18.6812,18.8921,20522.949302858,0
+QTEC.US,D,20070817,000000,19.8574,19.8754,19.1969,19.5077,9255.8401292753,0
+QTEC.US,D,20070820,000000,19.2968,19.6825,19.2968,19.6825,12832.096628954,0
+QTEC.US,D,20070821,000000,19.5807,19.7765,19.5627,19.6825,1521.9603066625,0
+QTEC.US,D,20070822,000000,19.9694,20.0334,19.9324,20.0334,3304.08476831,0
+QTEC.US,D,20070823,000000,20.3051,20.3051,19.8315,19.9324,7536.7554436434,0
+QTEC.US,D,20070824,000000,20.1143,20.1143,19.8674,20.0773,1504.9495734519,0
+QTEC.US,D,20070827,000000,20.2532,20.2532,20.0054,20.0494,3671.316479385,0
+QTEC.US,D,20070828,000000,19.7865,19.8854,19.5257,19.5257,4927.1088428705,0
+QTEC.US,D,20070829,000000,19.7195,19.8495,19.6725,19.8495,3414.1542184959,0
+QTEC.US,D,20070830,000000,19.8944,20.3051,19.8944,20.0584,12256.733593892,0
+QTEC.US,D,20070831,000000,20.702,20.702,20.3151,20.4381,70173.277019022,0
+QTEC.US,D,20070904,000000,20.3451,20.8858,20.3451,20.8139,36739.181209349,0
+QTEC.US,D,20070905,000000,20.7389,20.7559,20.4831,20.593,20554.969506549,0
+QTEC.US,D,20070906,000000,20.684,20.694,20.52,20.63,11240.092126719,0
+QTEC.US,D,20070907,000000,20.4091,20.4091,20.1423,20.1773,8306.24096358,0
+QTEC.US,D,20070910,000000,20.4191,20.4191,19.9964,20.2253,9556.0295388735,0
+QTEC.US,D,20070911,000000,20.1583,20.548,20.1583,20.4661,4848.0589650096,0
+QTEC.US,D,20070912,000000,20.574,20.639,20.4191,20.4291,4696.9636288452,0
+QTEC.US,D,20070913,000000,20.4921,20.4921,20.3541,20.3821,3810.4042391655,0
+QTEC.US,D,20070914,000000,20.2253,20.4381,20.2253,20.4091,3407.1497989387,0
+QTEC.US,D,20070917,000000,20.3451,21.1267,20.2153,21.1267,5059.1921830936,0
+QTEC.US,D,20070918,000000,20.4581,20.8598,20.3911,20.8298,21503.568040879,0
+QTEC.US,D,20070919,000000,21.0047,21.0047,20.8139,20.9128,6634.1859521184,0
+QTEC.US,D,20070920,000000,21.0597,21.0597,20.0234,20.8498,7187.5350971443,0
+QTEC.US,D,20070921,000000,20.9667,21.0237,20.9218,20.9387,6341.0009620776,0
+QTEC.US,D,20070924,000000,20.9477,20.9947,20.7469,20.7859,10415.57188169,0
+QTEC.US,D,20070925,000000,20.8958,20.9947,20.8958,20.9857,2550.6093502187,0
+QTEC.US,D,20070926,000000,21.1357,21.1876,21.0237,21.1077,11191.061189818,0
+QTEC.US,D,20070927,000000,21.2446,21.2446,21.1507,21.1596,5573.5167048717,0
+QTEC.US,D,20070928,000000,21.2906,21.2906,21.1596,21.1686,6972.399353599,0
+QTEC.US,D,20071001,000000,21.3086,21.4744,20.8758,21.4264,7391.663895671,0
+QTEC.US,D,20071002,000000,21.4554,21.4644,21.3266,21.4644,6961.3924085804,0
+QTEC.US,D,20071003,000000,21.3626,21.4174,21.2146,21.2906,6434.059679053,0
+QTEC.US,D,20071004,000000,21.2066,21.3436,21.1966,21.3006,6082.8380698232,0
+QTEC.US,D,20071005,000000,21.4554,21.7213,21.4174,21.6573,22119.95696192,0
+QTEC.US,D,20071008,000000,21.6953,21.8602,21.6853,21.8502,6679.2143635581,0
+QTEC.US,D,20071009,000000,21.7773,21.8312,21.6753,21.7873,11034.962696826,0
+QTEC.US,D,20071010,000000,21.7773,21.8862,21.7303,21.8862,5963.7629373493,0
+QTEC.US,D,20071011,000000,22.106,22.106,21.4174,21.4644,23988.135720986,0
+QTEC.US,D,20071012,000000,21.9062,21.9882,21.3346,21.9602,12834.097891685,0
+QTEC.US,D,20071015,000000,22.106,22.106,21.7493,21.8062,5671.5785786738,0
+QTEC.US,D,20071016,000000,21.4364,21.6573,21.4264,21.5744,2822.7810815876,0
+QTEC.US,D,20071017,000000,22.226,22.226,21.5744,21.8312,20812.131767438,0
+QTEC.US,D,20071018,000000,21.8502,22.3379,21.8312,22.152,10332.519478367,0
+QTEC.US,D,20071019,000000,22.067,22.067,21.4554,21.4744,8783.542124841,0
+QTEC.US,D,20071022,000000,21.3086,21.7213,21.3006,21.7133,14338.046833772,0
+QTEC.US,D,20071023,000000,21.8412,22.086,21.7873,22.077,16714.546326423,0
+QTEC.US,D,20071024,000000,21.7493,21.7593,21.1786,21.5923,19935.578691411,0
+QTEC.US,D,20071025,000000,21.7043,21.7043,21.1077,21.2446,577835.59516678,0
+QTEC.US,D,20071026,000000,21.9062,21.9062,21.3176,21.4554,16283.274207967,0
+QTEC.US,D,20071029,000000,21.3626,21.6853,21.3626,21.6203,587774.86651858,0
+QTEC.US,D,20071030,000000,21.7133,21.7303,21.5194,21.6573,117150.9183584,0
+QTEC.US,D,20071031,000000,21.5574,21.8772,20.8958,21.8772,12784.066323419,0
+QTEC.US,D,20071101,000000,21.8862,21.8862,21.5474,21.5474,10525.641331876,0
+QTEC.US,D,20071102,000000,21.4085,21.7683,21.4085,21.7213,17007.731316464,0
+QTEC.US,D,20071105,000000,21.5574,21.7213,21.4174,21.6013,10054.343958806,0
+QTEC.US,D,20071106,000000,22.106,22.106,21.3436,21.5574,46907.597143802,0
+QTEC.US,D,20071107,000000,21.0897,21.5014,21.0797,21.1507,29828.8210004,0
+QTEC.US,D,20071108,000000,21.0597,21.0897,20.1493,20.51,45713.843924966,0
+QTEC.US,D,20071109,000000,20.1493,20.3251,19.9794,20.0154,26311.601751275,0
+QTEC.US,D,20071112,000000,20.1493,20.1493,19.2868,19.5357,15414.726182863,0
+QTEC.US,D,20071113,000000,19.5807,20.2053,19.5807,20.1233,22519.208876686,0
+QTEC.US,D,20071114,000000,20.4291,20.4291,20.0414,20.1233,24727.602299963,0
+QTEC.US,D,20071115,000000,19.9604,19.9604,19.5437,19.6825,13745.673065498,0
+QTEC.US,D,20071116,000000,19.7005,20.0154,19.5077,19.9034,17310.922620158,0
+QTEC.US,D,20071119,000000,19.8145,19.8145,19.3988,19.3988,67504.593167695,0
+QTEC.US,D,20071120,000000,19.6625,19.8415,19.0779,19.3988,57637.367274204,0
+QTEC.US,D,20071121,000000,19.1609,19.5077,19.003,19.1879,12261.736750718,0
+QTEC.US,D,20071123,000000,19.8944,19.8944,19.1249,19.4048,45238.544026437,0
+QTEC.US,D,20071126,000000,19.7865,19.7865,18.9831,18.9831,13081.253838921,0
+QTEC.US,D,20071127,000000,19.5987,19.5987,18.993,19.1789,17457.014799496,0
+QTEC.US,D,20071128,000000,19.7295,20.0054,19.6825,19.9034,46244.17854859,0
+QTEC.US,D,20071129,000000,20.0154,20.0584,19.8574,20.0334,6806.2945469547,0
+QTEC.US,D,20071130,000000,20.1773,20.1773,19.6167,19.7195,12173.681190569,0
+QTEC.US,D,20071203,000000,19.6347,19.8225,19.6167,19.6167,6856.326115221,0
+QTEC.US,D,20071204,000000,19.5157,19.5987,19.4227,19.4517,38693.414265833,0
+QTEC.US,D,20071205,000000,19.9224,19.9604,19.7865,19.8854,2774.7507760519,0
+QTEC.US,D,20071206,000000,19.9034,20.1053,19.9034,20.1053,9639.0819421956,0
+QTEC.US,D,20071207,000000,20.1583,20.2253,20.0863,20.1873,32688.625442504,0
+QTEC.US,D,20071210,000000,20.0414,20.3731,20.0414,20.2881,38918.556323031,0
+QTEC.US,D,20071211,000000,20.3051,20.3541,19.7955,19.8574,22552.229711741,0
+QTEC.US,D,20071212,000000,20.3451,20.3451,19.6725,19.9604,30609.313465355,0
+QTEC.US,D,20071213,000000,19.9134,19.9134,19.7475,19.9034,13933.791762179,0
+QTEC.US,D,20071214,000000,19.7385,19.9134,19.6825,19.6915,8273.2201285242,0
+QTEC.US,D,20071217,000000,19.5707,19.5707,19.2528,19.2688,11045.969641846,0
+QTEC.US,D,20071218,000000,19.3538,19.4048,19.1529,19.3538,19084.041399518,0
+QTEC.US,D,20071219,000000,19.5257,19.5257,19.3438,19.3628,3768.3777218217,0
+QTEC.US,D,20071220,000000,19.6257,19.7385,19.5987,19.7385,8679.4764628469,0
+QTEC.US,D,20071221,000000,20.0054,20.1143,20.0054,20.1053,3030.9124055757,0
+QTEC.US,D,20071224,000000,20.1583,20.2622,20.1423,20.2622,7690.8526739038,0
+QTEC.US,D,20071226,000000,20.1963,20.2881,20.1583,20.2782,18939.95048291,0
+QTEC.US,D,20071227,000000,20.1493,20.2053,19.9694,19.9694,12742.039806075,0
+QTEC.US,D,20071228,000000,19.9324,20.0674,19.8854,19.9504,9922.2606185832,0
+QTEC.US,D,20071231,000000,19.8495,19.9134,19.7575,19.7575,31595.935991568,0
+QTEC.US,D,20080102,000000,19.4417,19.4617,19.2968,19.4617,1943.2261114652,0
+QTEC.US,D,20080103,000000,19.6067,19.6067,19.2968,19.2968,5784.6499229558,0
+QTEC.US,D,20080104,000000,19.013,19.013,18.4804,18.4893,26921.986884125,0
+QTEC.US,D,20080107,000000,18.4644,18.4983,18.1046,18.2405,9065.7201698632,0
+QTEC.US,D,20080108,000000,18.2485,18.4344,17.7618,17.7618,23918.091525413,0
+QTEC.US,D,20080109,000000,17.8828,17.9656,17.5059,17.9086,38547.322086495,0
+QTEC.US,D,20080110,000000,17.8158,18.1126,17.7708,18.0856,6470.0824082048,0
+QTEC.US,D,20080111,000000,17.6619,17.6968,17.395,17.5349,5921.7364200056,0
+QTEC.US,D,20080114,000000,17.6359,18.0046,17.6359,17.9946,4004.5267240389,0
+QTEC.US,D,20080115,000000,17.8448,17.8448,17.453,17.4699,5443.4346273792,0
+QTEC.US,D,20080116,000000,17.331,17.7248,17.1832,17.5349,161433.85943094,0
+QTEC.US,D,20080117,000000,17.4959,17.5889,17.1092,17.1092,13113.274042611,0
+QTEC.US,D,20080118,000000,17.2032,17.424,17.1472,17.321,17819.243353744,0
+QTEC.US,D,20080122,000000,15.892,16.9813,15.892,16.9813,17523.056469608,0
+QTEC.US,D,20080123,000000,16.6885,16.7904,16.0349,16.7904,39195.731211226,0
+QTEC.US,D,20080124,000000,17.0842,17.4959,17.0842,17.377,4197.648577547,0
+QTEC.US,D,20080125,000000,17.8908,17.9946,17.2651,17.2651,19323.192295831,0
+QTEC.US,D,20080128,000000,17.321,17.387,17.2651,17.377,2466.5563155312,0
+QTEC.US,D,20080129,000000,17.367,17.462,17.341,17.434,7333.627276482,0
+QTEC.US,D,20080130,000000,17.331,17.7248,17.2561,17.453,17302.917569236,0
+QTEC.US,D,20080131,000000,17.0742,17.5349,17.0742,17.462,7403.6714720549,0
+QTEC.US,D,20080201,000000,17.7248,18.0606,17.6789,18.0226,6400.0382126319,0
+QTEC.US,D,20080204,000000,17.8548,17.8548,17.7908,17.7998,1091.6888195718,0
+QTEC.US,D,20080205,000000,17.2851,17.5249,17.2122,17.2122,13178.315081357,0
+QTEC.US,D,20080206,000000,17.1832,17.2561,16.8713,16.8713,5378.393588633,0
+QTEC.US,D,20080207,000000,16.7454,16.9913,16.6705,16.9073,5460.4453605898,0
+QTEC.US,D,20080208,000000,16.8523,17.2212,16.8523,17.2212,5280.3317148309,0
+QTEC.US,D,20080211,000000,17.453,17.4779,17.2851,17.453,10355.53399977,0
+QTEC.US,D,20080212,000000,17.6459,17.6689,17.3041,17.377,2664.681325866,0
+QTEC.US,D,20080213,000000,17.7708,17.8908,17.6789,17.8828,5030.1738734991,0
+QTEC.US,D,20080214,000000,17.9256,17.9256,17.4779,17.4779,7762.8981322074,0
+QTEC.US,D,20080215,000000,17.414,17.434,17.2462,17.2462,1521.9603066625,0
+QTEC.US,D,20080219,000000,17.6259,17.6259,17.0742,17.0742,7185.5338344136,0
+QTEC.US,D,20080220,000000,17.2372,17.4869,17.2372,17.358,13610.587831179,0
+QTEC.US,D,20080221,000000,17.6259,17.6259,17.331,17.331,5995.7831410398,0
+QTEC.US,D,20080222,000000,17.1932,17.351,17.0642,17.351,10611.695629293,0
+QTEC.US,D,20080225,000000,17.405,17.5809,17.331,17.5249,5030.1738734991,0
+QTEC.US,D,20080226,000000,17.395,17.7808,17.395,17.6459,4369.7571723833,0
+QTEC.US,D,20080227,000000,17.5629,17.8728,17.5629,17.8078,2026.2785147873,0
+QTEC.US,D,20080228,000000,17.6359,17.7348,17.5059,17.5729,5548.5009207386,0
+QTEC.US,D,20080229,000000,17.2941,17.313,17.0203,17.0203,3042.9199819596,0
+QTEC.US,D,20080303,000000,17.0013,17.0013,16.7904,16.7904,6359.0123266535,0
+QTEC.US,D,20080304,000000,16.7904,16.9713,16.6425,16.9713,13918.782291699,0
+QTEC.US,D,20080305,000000,17.0922,17.0922,16.6615,16.6615,3918.4724266208,0
+QTEC.US,D,20080306,000000,17.0642,17.1642,16.8993,16.8993,15200.591070683,0
+QTEC.US,D,20080307,000000,16.9913,16.9913,16.4956,16.6615,14512.156691339,0
+QTEC.US,D,20080310,000000,16.4516,16.4686,16.4426,16.4686,1195.7544815658,0
+QTEC.US,D,20080311,000000,16.6615,16.8623,16.5956,16.8523,25586.144011413,0
+QTEC.US,D,20080312,000000,17.0642,17.1642,16.9163,16.9163,3913.4692697941,0
+QTEC.US,D,20080313,000000,16.6985,17.1092,16.6705,17.0452,2319.4635048281,0
+QTEC.US,D,20080314,000000,17.2032,17.2032,16.5226,16.6225,5333.3651771932,0
+QTEC.US,D,20080317,000000,16.3297,16.3757,16.3297,16.3557,3810.4042391655,0
+QTEC.US,D,20080318,000000,16.6135,16.8523,16.5426,16.8523,6204.9150963931,0
+QTEC.US,D,20080319,000000,16.7264,16.9813,16.5776,16.5776,5380.3948513636,0
+QTEC.US,D,20080320,000000,16.4236,16.7065,16.4046,16.7065,1632.0297568484,0
+QTEC.US,D,20080324,000000,16.8064,17.434,16.8064,17.395,3591.2659701588,0
+QTEC.US,D,20080325,000000,17.453,17.5149,17.367,17.5149,8383.2895787101,0
+QTEC.US,D,20080326,000000,17.313,17.395,17.2561,17.351,9912.2543049299,0
+QTEC.US,D,20080327,000000,17.1372,17.1642,16.8993,16.8993,2286.4426697723,0
+QTEC.US,D,20080328,000000,17.0922,17.1092,16.8433,16.8433,3156.9919576069,0
+QTEC.US,D,20080331,000000,16.9713,16.9713,16.8163,16.8163,210.13258671868,0
+QTEC.US,D,20080401,000000,17.2941,17.5809,17.2941,17.5809,1302.8220376558,0
+QTEC.US,D,20080402,000000,17.6179,17.8078,17.453,17.5249,9799.1829606479,0
+QTEC.US,D,20080403,000000,17.5249,17.8348,17.4699,17.7708,3648.3019579825,0
+QTEC.US,D,20080404,000000,17.6259,17.9156,17.6259,17.8448,1418.8952760338,0
+QTEC.US,D,20080407,000000,17.8908,17.8908,17.6619,17.6619,4900.0917960066,0
+QTEC.US,D,20080408,000000,17.4779,17.5249,17.424,17.5249,1581.9981885821,0
+QTEC.US,D,20080409,000000,17.424,17.444,17.424,17.444,494.31189447157,0
+QTEC.US,D,20080410,000000,17.5149,17.7348,17.424,17.6689,8234.1955052764,0
+QTEC.US,D,20080411,000000,17.434,17.434,17.2212,17.2212,2877.8158066806,0
+QTEC.US,D,20080414,000000,17.0922,17.1642,17.0283,17.0922,3810.4042391655,0
+QTEC.US,D,20080415,000000,16.9623,17.0552,16.9533,17.0203,2215.3978428341,0
+QTEC.US,D,20080416,000000,17.377,17.7058,17.377,17.7058,3810.4042391655,0
+QTEC.US,D,20080417,000000,17.5889,17.7348,17.5889,17.7348,10088.365425228,0
+QTEC.US,D,20080418,000000,18.1555,18.3764,18.1126,18.3305,4735.988252093,0
+QTEC.US,D,20080421,000000,18.2405,18.5802,18.2315,18.5802,4252.68330264,0
+QTEC.US,D,20080422,000000,18.4254,18.4254,18.0776,18.1555,7679.8457288852,0
+QTEC.US,D,20080423,000000,18.4444,18.6552,18.4344,18.5802,6412.0457890158,0
+QTEC.US,D,20080424,000000,18.6362,18.9741,18.4544,18.8191,13518.529745569,0
+QTEC.US,D,20080425,000000,18.6812,18.6812,18.5622,18.5622,1307.8251944825,0
+QTEC.US,D,20080428,000000,18.8921,18.8921,18.7372,18.7562,3608.2767033694,0
+QTEC.US,D,20080429,000000,18.8631,18.8631,18.7911,18.7911,706.44574392091,0
+QTEC.US,D,20080430,000000,19.003,19.013,18.6812,18.6812,70209.299748173,0
+QTEC.US,D,20080501,000000,18.8531,19.3988,18.8531,19.3898,19050.019933096,0
+QTEC.US,D,20080502,000000,19.5887,19.5887,19.2148,19.3158,8550.3950167198,0
+QTEC.US,D,20080505,000000,19.2528,19.2868,19.1879,19.2438,8739.5143447666,0
+QTEC.US,D,20080506,000000,19.0779,19.5357,19.0699,19.5357,3074.9401856501,0
+QTEC.US,D,20080507,000000,19.4877,19.4977,19.061,19.061,925.58401292753,0
+QTEC.US,D,20080508,000000,19.041,19.1709,19.032,19.1709,1049.6623022281,0
+QTEC.US,D,20080509,000000,19.023,19.2348,18.6732,19.1529,2652.673749482,0
+QTEC.US,D,20080512,000000,19.0869,19.3988,19.0869,19.3988,1412.8914878418,0
+QTEC.US,D,20080513,000000,19.3988,19.5437,19.3988,19.5437,2292.4464579643,0
+QTEC.US,D,20080514,000000,19.7575,19.9224,19.6625,19.6625,4969.1353602142,0
+QTEC.US,D,20080515,000000,19.7005,20.1323,19.7005,20.1323,2957.8663159068,0
+QTEC.US,D,20080516,000000,20.2053,20.2053,19.9694,20.1683,2382.5032808437,0
+QTEC.US,D,20080519,000000,20.2343,20.3731,19.8754,19.9414,8914.6248336988,0
+QTEC.US,D,20080520,000000,19.8574,19.8574,19.6067,19.6347,1862.1749708737,0
+QTEC.US,D,20080521,000000,19.7005,19.8754,19.3538,19.3628,39392.855590195,0
+QTEC.US,D,20080522,000000,19.4417,19.4797,19.3538,19.4048,2939.8549513309,0
+QTEC.US,D,20080523,000000,19.3158,19.3158,19.0699,19.2598,26679.834093716,0
+QTEC.US,D,20080527,000000,19.2528,19.6257,19.2528,19.6067,5649.5646886366,0
+QTEC.US,D,20080528,000000,19.7675,19.7675,19.5807,19.7195,38328.183817488,0
+QTEC.US,D,20080529,000000,19.7765,19.9884,19.7195,19.8854,4561.8783945261,0
+QTEC.US,D,20080530,000000,20.1423,20.3451,20.1423,20.2343,2827.7842384143,0
+QTEC.US,D,20080602,000000,20.1493,20.1493,19.8055,19.8944,10848.845262876,0
+QTEC.US,D,20080603,000000,19.9324,20.1233,19.6526,19.8225,38355.200864351,0
+QTEC.US,D,20080604,000000,19.9034,20.2532,19.8495,20.0674,23237.66219699,0
+QTEC.US,D,20080605,000000,20.1963,20.3731,20.1683,20.3641,46487.331970364,0
+QTEC.US,D,20080606,000000,20.1583,20.1773,19.7765,19.8055,32306.38426095,0
+QTEC.US,D,20080609,000000,19.7005,19.7005,19.4227,19.6526,16704.54001277,0
+QTEC.US,D,20080610,000000,19.3988,19.3988,19.2868,19.3628,2939.8549513309,0
+QTEC.US,D,20080611,000000,19.3258,19.3258,18.8271,18.8271,22411.14068923,0
+QTEC.US,D,20080612,000000,19.013,19.1969,18.7741,18.7741,7976.032613022,0
+QTEC.US,D,20080613,000000,18.9651,19.2528,18.9651,19.2058,11904.511353296,0
+QTEC.US,D,20080616,000000,19.2348,19.5357,19.2348,19.4517,10309.504956965,0
+QTEC.US,D,20080617,000000,19.5437,19.5437,19.2058,19.2058,3726.351204478,0
+QTEC.US,D,20080618,000000,19.023,19.023,18.8631,18.9301,2444.542425494,0
+QTEC.US,D,20080619,000000,18.9111,19.3808,18.8271,19.3628,10746.780863613,0
+QTEC.US,D,20080620,000000,18.993,18.993,18.6552,18.8101,5728.6145664974,0
+QTEC.US,D,20080623,000000,18.9021,18.9301,18.6272,18.6362,11093.999947381,0
+QTEC.US,D,20080624,000000,18.5163,18.8431,18.4544,18.6272,4522.8537712783,0
+QTEC.US,D,20080625,000000,18.6912,19.003,18.6912,18.8921,3179.0058476441,0
+QTEC.US,D,20080626,000000,18.5163,18.5622,18.1655,18.2675,12681.00129279,0
+QTEC.US,D,20080627,000000,18.1126,18.1655,17.9086,18.1655,8228.1917170844,0
+QTEC.US,D,20080630,000000,18.0406,18.1935,17.9256,17.9256,30837.457416649,0
+QTEC.US,D,20080701,000000,17.7248,18.0506,17.5889,18.0306,21341.465759695,0
+QTEC.US,D,20080702,000000,18.1315,18.1655,17.6878,17.6878,30585.298312587,0
+QTEC.US,D,20080703,000000,17.6179,17.6789,17.414,17.6259,6014.795136981,0
+QTEC.US,D,20080707,000000,17.6689,17.8908,17.405,17.6179,7481.7207185505,0
+QTEC.US,D,20080708,000000,17.5349,17.7348,17.4779,17.7348,20992.245413197,0
+QTEC.US,D,20080709,000000,17.6968,17.6968,17.2032,17.2122,4246.6795144481,0
+QTEC.US,D,20080710,000000,17.2032,17.405,17.1472,17.358,9984.2997632334,0
+QTEC.US,D,20080711,000000,17.1372,17.2941,16.8523,17.0742,5801.6606561663,0
+QTEC.US,D,20080714,000000,17.462,17.462,16.7354,16.7354,2393.5102258623,0
+QTEC.US,D,20080715,000000,16.6985,17.1092,16.4606,16.9263,6672.2099440009,0
+QTEC.US,D,20080716,000000,16.9073,17.377,16.9073,17.377,2117.3359690321,0
+QTEC.US,D,20080717,000000,17.5549,17.7538,17.414,17.7538,1675.0569055575,0
+QTEC.US,D,20080718,000000,17.5629,17.5629,17.351,17.5149,7842.9486414335,0
+QTEC.US,D,20080721,000000,17.4869,17.5729,17.2851,17.351,3122.9704911858,0
+QTEC.US,D,20080722,000000,17.0922,17.0922,17.0283,17.0742,4432.7969483989,0
+QTEC.US,D,20080723,000000,17.1472,17.4779,17.1472,17.331,28411.926987096,0
+QTEC.US,D,20080724,000000,17.0203,17.0203,16.8243,16.8243,5198.2799428741,0
+QTEC.US,D,20080725,000000,16.9813,17.1292,16.9813,17.1292,7902.9865233531,0
+QTEC.US,D,20080728,000000,16.9913,17.0203,16.9263,16.9263,1112.7020782437,0
+QTEC.US,D,20080729,000000,17.1932,17.2292,17.1472,17.1472,2303.4534029829,0
+QTEC.US,D,20080730,000000,17.387,17.434,17.1192,17.2851,8606.4303731781,0
+QTEC.US,D,20080731,000000,17.1092,17.444,17.0842,17.2751,5299.3437107721,0
+QTEC.US,D,20080801,000000,17.0103,17.1092,17.0103,17.1092,2340.4767635,0
+QTEC.US,D,20080804,000000,17.1092,17.1292,16.9713,16.9813,1743.0998383997,0
+QTEC.US,D,20080805,000000,17.1742,17.395,17.1192,17.395,13994.830275465,0
+QTEC.US,D,20080806,000000,17.5149,17.8728,17.5149,17.8638,7202.5445676242,0
+QTEC.US,D,20080807,000000,17.5729,17.8548,17.5729,17.7708,6675.2118380968,0
+QTEC.US,D,20080808,000000,17.8078,18.1405,17.7618,18.1126,3266.0607764275,0
+QTEC.US,D,20080811,000000,18.1215,18.3764,18.1126,18.2855,7807.9265436471,0
+QTEC.US,D,20080812,000000,18.3215,18.3584,18.2035,18.2035,7001.4176631935,0
+QTEC.US,D,20080813,000000,18.2225,18.2855,18.1315,18.2315,8936.638723736,0
+QTEC.US,D,20080814,000000,18.1835,18.4804,18.1835,18.4544,1359.8580254795,0
+QTEC.US,D,20080815,000000,18.5622,18.5802,18.4154,18.5243,9974.2934495802,0
+QTEC.US,D,20080818,000000,18.3674,18.3674,18.1126,18.1126,779.49183358978,0
+QTEC.US,D,20080819,000000,17.9746,17.9746,17.9156,17.9156,1508.9520989132,0
+QTEC.US,D,20080820,000000,18.0406,18.1835,17.9086,17.9356,5606.5375399275,0
+QTEC.US,D,20080821,000000,17.8638,17.9456,17.8158,17.9456,5728.6145664974,0
+QTEC.US,D,20080822,000000,18.1046,18.1495,18.1046,18.1495,1084.6844000145,0
+QTEC.US,D,20080825,000000,18.0506,18.0506,17.7998,17.7998,1849.1667631244,0
+QTEC.US,D,20080826,000000,17.7248,17.7248,17.6359,17.6459,649.40975609726,0
+QTEC.US,D,20080827,000000,17.7998,17.8078,17.7998,17.8078,332.20961328859,0
+QTEC.US,D,20080828,000000,17.9656,18.0856,17.9656,18.0696,6584.1543838521,0
+QTEC.US,D,20080829,000000,17.7708,17.7708,17.5349,17.5549,6333.9965425203,0
+QTEC.US,D,20080902,000000,17.8348,17.8348,17.395,17.395,4016.5343004228,0
+QTEC.US,D,20080904,000000,17.1472,17.1472,16.2747,16.2747,20565.976451567,0
+QTEC.US,D,20080905,000000,16.2287,16.4516,16.2287,16.4516,8388.2927355368,0
+QTEC.US,D,20080908,000000,16.9353,16.9353,16.3117,16.4046,7444.6973580334,0
+QTEC.US,D,20080909,000000,16.4336,16.4426,15.932,15.932,5715.6063587482,0
+QTEC.US,D,20080910,000000,16.0529,16.1279,16.0159,16.1279,10862.854101991,0
+QTEC.US,D,20080911,000000,15.882,16.1997,15.882,16.1997,10944.905873947,0
+QTEC.US,D,20080912,000000,15.924,16.1637,15.901,16.1637,1849.1667631244,0
+QTEC.US,D,20080915,000000,15.6311,15.9979,15.6211,15.6211,10456.597767668,0
+QTEC.US,D,20080916,000000,15.0095,15.6591,15.0095,15.6011,45482.698079576,0
+QTEC.US,D,20080917,000000,15.6781,15.6861,15.1814,15.1814,18947.955533833,0
+QTEC.US,D,20080918,000000,15.771,16.1009,14.9326,15.734,41834.396121593,0
+QTEC.US,D,20080919,000000,17.434,17.9006,16.0729,16.1189,8924.6311473521,0
+QTEC.US,D,20080922,000000,15.743,16.1279,15.5581,15.5581,4247.6801458134,0
+QTEC.US,D,20080923,000000,15.5581,15.836,15.3913,15.3913,2149.3561727225,0
+QTEC.US,D,20080924,000000,15.0365,15.6011,14.8766,15.4763,11806.449479494,0
+QTEC.US,D,20080925,000000,15.3273,15.854,15.3273,15.7061,3197.01721222,0
+QTEC.US,D,20080926,000000,15.1814,15.5302,15.1814,15.5302,16319.296937119,0
+QTEC.US,D,20080929,000000,15.9789,15.9789,14.0561,14.363,46107.09205154,0
+QTEC.US,D,20080930,000000,14.6098,14.7687,14.25,14.7197,9761.1589687655,0
+QTEC.US,D,20081001,000000,14.5468,14.7957,14.5468,14.7197,11889.501882817,0
+QTEC.US,D,20081002,000000,14.7767,14.7767,13.9412,13.9512,9865.2246307595,0
+QTEC.US,D,20081003,000000,14.0821,14.278,13.7384,13.7384,12525.903431164,0
+QTEC.US,D,20081006,000000,13.2966,13.2966,12.4182,12.8929,25521.102972666,0
+QTEC.US,D,20081007,000000,12.666,13.1088,12.1943,12.2043,3843.4250742213,0
+QTEC.US,D,20081008,000000,11.7736,12.5621,11.7736,12.5541,9248.835709718,0
+QTEC.US,D,20081009,000000,12.4971,12.4971,11.7076,11.7076,9754.1545492082,0
+QTEC.US,D,20081010,000000,11.5247,11.9295,11.047,11.4328,30019.941591177,0
+QTEC.US,D,20081013,000000,12.4612,13.0248,12.1683,13.0248,21194.372948992,0
+QTEC.US,D,20081014,000000,13.4915,13.4915,12.4252,12.638,11789.438746284,0
+QTEC.US,D,20081015,000000,12.5821,12.5821,11.4328,11.4328,9912.2543049299,0
+QTEC.US,D,20081016,000000,12.1493,12.1493,11.002,11.4687,8124.1260550904,0
+QTEC.US,D,20081017,000000,11.9105,12.2892,11.8275,11.9855,49342.133255643,0
+QTEC.US,D,20081020,000000,11.9675,12.2513,11.9675,12.2513,6876.3387425276,0
+QTEC.US,D,20081021,000000,12.0583,12.0583,11.8365,11.8365,10347.528948847,0
+QTEC.US,D,20081022,000000,11.4787,11.5707,10.9361,11.1929,12004.574489829,0
+QTEC.US,D,20081023,000000,10.9091,11.104,10.4714,10.9361,9788.1760156293,0
+QTEC.US,D,20081024,000000,10.1026,10.8252,10.1026,10.8172,4900.0917960066,0
+QTEC.US,D,20081027,000000,11.002,11.002,10.4894,10.6623,4952.1246270036,0
+QTEC.US,D,20081028,000000,10.9191,11.057,10.6623,11.057,4900.0917960066,0
+QTEC.US,D,20081029,000000,11.2959,11.7456,11.2959,11.5447,9894.242940354,0
+QTEC.US,D,20081030,000000,11.8545,11.8825,11.6186,11.7556,9495.9916569538,0
+QTEC.US,D,20081031,000000,11.8545,11.9775,11.8455,11.8455,5147.2477432424,0
+QTEC.US,D,20081103,000000,11.8216,11.9575,11.7456,11.7456,16408.353128633,0
+QTEC.US,D,20081104,000000,11.9295,12.3252,11.9295,12.2702,1698.07142696,0
+QTEC.US,D,20081105,000000,12.3052,12.3052,11.9295,11.9475,7503.7346085876,0
+QTEC.US,D,20081106,000000,11.5447,11.5517,11.095,11.095,5846.689067606,0
+QTEC.US,D,20081107,000000,11.2209,11.2799,11.155,11.2799,1049.6623022281,0
+QTEC.US,D,20081110,000000,11.7166,11.7166,10.9091,10.9361,6475.0855650314,0
+QTEC.US,D,20081111,000000,10.8731,10.8731,10.6253,10.7343,27482.340448707,0
+QTEC.US,D,20081112,000000,10.5253,10.5253,10.2186,10.2186,4495.8367244145,0
+QTEC.US,D,20081113,000000,10.1026,10.7153,9.75284,10.7153,8278.2232853508,0
+QTEC.US,D,20081114,000000,10.6703,10.7972,10.5064,10.5064,11261.105385391,0
+QTEC.US,D,20081117,000000,10.0847,10.1836,10.0187,10.0847,3586.2628133322,0
+QTEC.US,D,20081118,000000,10.1636,10.1636,9.84278,9.9717,21252.409568182,0
+QTEC.US,D,20081119,000000,9.73285,9.73285,9.38607,9.38607,1307.8251944825,0
+QTEC.US,D,20081120,000000,9.28564,9.51399,9.11045,9.11045,10097.371107515,0
+QTEC.US,D,20081121,000000,9.00032,9.26695,8.90857,9.26695,2221.4016310261,0
+QTEC.US,D,20081124,000000,9.47003,9.9717,9.47003,9.9717,8527.3804953172,0
+QTEC.US,D,20081125,000000,10.0087,10.0087,9.72386,9.72386,4900.0917960066,0
+QTEC.US,D,20081126,000000,10.1566,10.3584,10.1476,10.3584,2088.3176594376,0
+QTEC.US,D,20081128,000000,10.3484,10.3764,10.3484,10.3764,102.06439926336,0
+QTEC.US,D,20081201,000000,10.0187,10.0377,9.53398,9.53398,9927.2637754098,0
+QTEC.US,D,20081202,000000,9.66989,9.78982,9.53398,9.6539,3418.1567439572,0
+QTEC.US,D,20081203,000000,10.1026,10.1026,10.1026,10.1026,319.20140553933,0
+QTEC.US,D,20081204,000000,9.9817,9.9817,9.54997,9.54997,10152.405832609,0
+QTEC.US,D,20081205,000000,9.42465,10.1206,9.42465,10.1206,796.50256680034,0
+QTEC.US,D,20081208,000000,10.3584,10.5883,10.3584,10.5883,1084.6844000145,0
+QTEC.US,D,20081209,000000,10.6253,10.9361,10.6253,10.9361,9912.2543049299,0
+QTEC.US,D,20081211,000000,10.8072,10.8901,10.4804,10.5543,3370.1264384216,0
+QTEC.US,D,20081212,000000,10.3584,10.7343,10.3584,10.7343,19333.198609484,0
+QTEC.US,D,20081215,000000,10.5453,10.6443,10.5453,10.6443,4098.5860723797,0
+QTEC.US,D,20081216,000000,10.8172,11.139,10.8172,11.139,8251.206238487,0
+QTEC.US,D,20081217,000000,11.095,11.2499,11.095,11.2499,9060.7170130366,0
+QTEC.US,D,20081218,000000,11.12,11.12,10.6343,10.6343,9137.7656281667,0
+QTEC.US,D,20081219,000000,10.8641,10.993,10.8641,10.9361,7753.8924499194,0
+QTEC.US,D,20081222,000000,10.7243,10.7243,10.4344,10.4624,9330.8874816749,0
+QTEC.US,D,20081223,000000,10.6873,10.6873,10.4624,10.4624,2241.4142583326,0
+QTEC.US,D,20081224,000000,10.5064,10.5064,10.4714,10.4714,828.52277049081,0
+QTEC.US,D,20081226,000000,10.4524,10.4624,10.4524,10.4624,210.13258671868,0
+QTEC.US,D,20081229,000000,10.5164,10.5164,10.2456,10.3584,17691.162538982,0
+QTEC.US,D,20081230,000000,10.4804,10.6443,10.4804,10.6343,28226.810184511,0
+QTEC.US,D,20081231,000000,10.7063,10.8731,10.7063,10.8452,21123.328122054,0
+QTEC.US,D,20090102,000000,10.8172,11.2299,10.8172,11.2299,10313.507482426,0
+QTEC.US,D,20090105,000000,11.3439,11.3889,11.3439,11.3889,4880.0791687001,0
+QTEC.US,D,20090106,000000,11.5247,11.7656,11.5247,11.7266,1649.040490059,0
+QTEC.US,D,20090107,000000,11.4687,11.4687,11.2799,11.3789,2410.5209590729,0
+QTEC.US,D,20090108,000000,11.2299,11.3159,11.1739,11.3159,5301.3449735028,0
+QTEC.US,D,20090109,000000,11.037,11.147,11.037,11.067,1204.7601638538,0
+QTEC.US,D,20090112,000000,11.02,11.02,10.6703,10.6873,861.5436055466,0
+QTEC.US,D,20090113,000000,10.7442,10.8821,10.5703,10.6963,4593.8985982165,0
+QTEC.US,D,20090114,000000,10.3864,10.3864,10.3864,10.3864,1084.6844000145,0
+QTEC.US,D,20090115,000000,10.1636,10.5793,10.1636,10.4804,1862.1749708737,0
+QTEC.US,D,20090116,000000,10.7532,10.7532,10.4244,10.6703,5386.3986395556,0
+QTEC.US,D,20090120,000000,10.5353,10.5633,10.1206,10.1296,24959.748776718,0
+QTEC.US,D,20090121,000000,10.2276,10.4064,10.1636,10.4064,2559.6150325066,0
+QTEC.US,D,20090122,000000,10.1476,10.1476,10.0747,10.0747,1235.7797361789,0
+QTEC.US,D,20090123,000000,10.0187,10.2026,10.0187,10.1936,16926.680175873,0
+QTEC.US,D,20090126,000000,10.6343,10.6703,10.4424,10.4424,25161.876312515,0
+QTEC.US,D,20090127,000000,10.7782,10.8172,10.7782,10.8072,5770.6410838412,0
+QTEC.US,D,20090128,000000,11.2399,11.2399,11.2019,11.2019,5517.4813484134,0
+QTEC.US,D,20090129,000000,10.9361,10.9361,10.9191,10.9191,5963.7629373493,0
+QTEC.US,D,20090130,000000,10.6343,10.6533,10.5453,10.5453,1685.0632192108,0
+QTEC.US,D,20090202,000000,10.4154,10.5633,10.4154,10.5633,439.27716937858,0
+QTEC.US,D,20090203,000000,10.6793,10.7532,10.5064,10.7532,4626.9194332723,0
+QTEC.US,D,20090204,000000,11.027,11.027,11.027,11.027,210.13258671868,0
+QTEC.US,D,20090205,000000,11.111,11.2399,11.111,11.2399,1674.0562741922,0
+QTEC.US,D,20090206,000000,11.4967,11.6186,11.4967,11.6186,1044.6591454015,0
+QTEC.US,D,20090209,000000,11.6096,11.6096,11.5707,11.5897,1000.6313653271,0
+QTEC.US,D,20090210,000000,11.6896,11.6896,11.3789,11.3789,1418.8952760338,0
+QTEC.US,D,20090211,000000,11.147,11.147,11.02,11.047,2286.4426697723,0
+QTEC.US,D,20090212,000000,11.076,11.147,11.076,11.147,463.29232214643,0
+QTEC.US,D,20090213,000000,11.147,11.1929,11.147,11.1839,7786.9132849752,0
+QTEC.US,D,20090217,000000,10.7602,10.7602,10.6163,10.6443,4900.0917960066,0
+QTEC.US,D,20090218,000000,10.7682,10.8072,10.6533,10.8072,1223.772159795,0
+QTEC.US,D,20090219,000000,10.4624,10.4714,10.3864,10.3864,4952.1246270036,0
+QTEC.US,D,20090220,000000,10.1836,10.3484,10.1836,10.3484,4900.0917960066,0
+QTEC.US,D,20090223,000000,10.2376,10.2456,10.0377,10.0657,18556.708669991,0
+QTEC.US,D,20090224,000000,10.0946,10.4714,10.0946,10.4714,1920.2115900626,0
+QTEC.US,D,20090225,000000,10.4244,10.4244,10.2276,10.4244,68252.064797594,0
+QTEC.US,D,20090226,000000,10.6163,10.6163,10.4344,10.4344,1373.8668645941,0
+QTEC.US,D,20090227,000000,10.3664,10.3664,10.3664,10.3664,544.34346273792,0
+QTEC.US,D,20090302,000000,10.1566,10.1566,9.94572,9.94572,3589.2647074282,0
+QTEC.US,D,20090303,000000,9.9717,10.0007,9.89875,9.89875,18672.781908368,0
+QTEC.US,D,20090304,000000,10.1736,10.3964,10.1736,10.3764,38276.150986491,0
+QTEC.US,D,20090305,000000,10.2945,10.3294,10.0287,10.0287,11870.489886875,0
+QTEC.US,D,20090306,000000,10.0946,10.2096,10.0187,10.0187,3810.4042391655,0
+QTEC.US,D,20090309,000000,9.87077,10.1376,9.67889,9.67889,2922.8442181204,0
+QTEC.US,D,20090310,000000,10.1206,10.3964,10.0657,10.3484,4408.781795631,0
+QTEC.US,D,20090311,000000,10.4894,10.7343,10.4894,10.6623,50879.103032785,0
+QTEC.US,D,20090312,000000,10.6963,11.02,10.5633,10.966,40123.316486884,0
+QTEC.US,D,20090313,000000,10.993,11.086,10.8991,11.047,70005.170949646,0
+QTEC.US,D,20090316,000000,11.139,11.147,10.7682,10.7872,26237.555030241,0
+QTEC.US,D,20090317,000000,10.8821,11.147,10.8731,11.147,15085.518463671,0
+QTEC.US,D,20090318,000000,11.3639,11.8216,11.3639,11.7356,31792.059739172,0
+QTEC.US,D,20090319,000000,11.9105,11.9105,11.6896,11.7266,19264.155045277,0
+QTEC.US,D,20090320,000000,11.7736,11.8275,11.2599,11.4248,15486.771641167,0
+QTEC.US,D,20090323,000000,11.7736,12.0483,11.5997,12.0483,13649.612454426,0
+QTEC.US,D,20090324,000000,11.9945,12.0483,11.8825,11.9475,17129.808343034,0
+QTEC.US,D,20090325,000000,12.0035,12.1853,11.6816,11.9475,22592.254966354,0
+QTEC.US,D,20090326,000000,12.1393,12.4252,12.0853,12.4252,45601.77321205,0
+QTEC.US,D,20090327,000000,12.2223,12.2513,12.0394,12.0583,40556.589868071,0
+QTEC.US,D,20090330,000000,11.7926,11.7926,11.4787,11.6726,26306.598594449,0
+QTEC.US,D,20090331,000000,11.8545,11.9775,11.7926,11.9775,20987.24225637,0
+QTEC.US,D,20090401,000000,11.7736,12.1043,11.6896,12.1043,13909.776609411,0
+QTEC.US,D,20090402,000000,12.2892,12.7369,12.2892,12.5621,12944.167341871,0
+QTEC.US,D,20090403,000000,12.5541,12.8199,12.5351,12.7739,23888.072584453,0
+QTEC.US,D,20090406,000000,12.6011,12.656,12.3982,12.656,25426.042992961,0
+QTEC.US,D,20090407,000000,12.4881,12.4881,12.1783,12.2612,15581.831620873,0
+QTEC.US,D,20090408,000000,12.3712,12.646,12.3712,12.5921,27948.63466495,0
+QTEC.US,D,20090409,000000,13.0048,13.1178,12.8559,13.0538,51584.548145341,0
+QTEC.US,D,20090413,000000,12.9688,13.0438,12.7929,13.0048,11036.963959558,0
+QTEC.US,D,20090414,000000,12.8649,13.0048,12.7829,12.9408,13185.319500915,0
+QTEC.US,D,20090415,000000,12.7649,12.7649,12.5721,12.7549,26755.882077481,0
+QTEC.US,D,20090416,000000,12.4182,13.2416,12.4182,13.1577,20371.853966694,0
+QTEC.US,D,20090417,000000,13.1667,13.2776,13.0438,13.2776,32842.722672765,0
+QTEC.US,D,20090420,000000,13.0148,13.0148,12.8109,12.8379,31727.018700425,0
+QTEC.US,D,20090421,000000,12.7739,12.9688,12.7739,12.9598,9661.0958322328,0
+QTEC.US,D,20090422,000000,12.8559,13.4175,12.7369,13.1667,22023.896350849,0
+QTEC.US,D,20090423,000000,13.1417,13.1417,12.8289,13.0998,85488.940696717,0
+QTEC.US,D,20090424,000000,13.1847,13.5185,13.1088,13.4465,7278.5925513891,0
+QTEC.US,D,20090427,000000,13.3146,13.5375,13.2966,13.3146,29928.884136932,0
+QTEC.US,D,20090428,000000,13.2676,13.3246,13.1347,13.1847,14928.419339315,0
+QTEC.US,D,20090429,000000,13.3246,13.5934,13.3246,13.4175,16595.471193949,0
+QTEC.US,D,20090430,000000,13.6824,13.9512,13.6204,13.7654,131744.12619033,0
+QTEC.US,D,20090501,000000,13.8372,13.9222,13.6824,13.8282,12154.669194628,0
+QTEC.US,D,20090504,000000,14.1021,14.269,14.0561,14.269,135922.76277194,0
+QTEC.US,D,20090505,000000,14.269,14.278,14.0361,14.1571,72317.630034918,0
+QTEC.US,D,20090506,000000,14.373,14.373,13.9222,14.1631,34189.572490495,0
+QTEC.US,D,20090507,000000,14.326,15.0455,13.4275,13.5934,80676.90446086,0
+QTEC.US,D,20090508,000000,13.7843,13.7843,13.2596,13.5375,70004.170318281,0
+QTEC.US,D,20090511,000000,13.3995,13.6764,13.2036,13.5654,13699.644022693,0
+QTEC.US,D,20090512,000000,13.5744,13.5744,13.1757,13.3615,22097.943071883,0
+QTEC.US,D,20090513,000000,13.2036,13.2036,12.9308,12.9878,29695.737028811,0
+QTEC.US,D,20090514,000000,13.1178,13.2776,13.1178,13.1667,16476.396061476,0
+QTEC.US,D,20090515,000000,13.2596,13.3995,13.2226,13.2226,4538.8638731236,0
+QTEC.US,D,20090518,000000,13.3915,13.6114,13.3815,13.6114,41191.990785054,0
+QTEC.US,D,20090519,000000,13.6114,13.9032,13.5565,13.7754,10962.917238524,0
+QTEC.US,D,20090520,000000,13.7843,14.0171,13.6034,13.6924,81500.424074524,0
+QTEC.US,D,20090521,000000,13.5085,13.6394,13.3815,13.5475,4015.5336690575,0
+QTEC.US,D,20090522,000000,13.6494,13.7024,13.5565,13.6824,12714.022127846,0
+QTEC.US,D,20090526,000000,13.4375,14.0921,13.4375,14.0921,24085.196963422,0
+QTEC.US,D,20090527,000000,14.0921,14.278,13.9902,13.9902,8306.24096358,0
+QTEC.US,D,20090528,000000,13.9802,14.231,13.9802,14.231,10508.630598665,0
+QTEC.US,D,20090529,000000,14.25,14.344,14.1381,14.344,8063.0875418055,0
+QTEC.US,D,20090601,000000,14.4758,14.9326,14.4758,14.9226,5220.2938329113,0
+QTEC.US,D,20090602,000000,14.8946,14.8946,14.6278,14.6747,3935.4831598313,0
+QTEC.US,D,20090603,000000,14.6378,14.6378,14.354,14.4308,51199.30506969,0
+QTEC.US,D,20090604,000000,14.6188,14.7497,14.5848,14.7497,8586.4177458715,0
+QTEC.US,D,20090605,000000,14.7597,14.7957,14.6747,14.7397,8711.4966665374,0
+QTEC.US,D,20090608,000000,14.6577,14.6847,14.3929,14.6477,16670.518546349,0
+QTEC.US,D,20090609,000000,14.8147,15.0095,14.7957,14.9615,6310.9820211178,0
+QTEC.US,D,20090610,000000,15.0645,15.0645,14.7297,14.9715,14395.082821595,0
+QTEC.US,D,20090611,000000,14.9715,15.0914,14.9326,14.9805,9714.1292945951,0
+QTEC.US,D,20090612,000000,14.9136,14.9136,14.6747,14.8417,6378.0243225947,0
+QTEC.US,D,20090615,000000,14.6677,14.6947,14.4308,14.5568,59664.646420357,0
+QTEC.US,D,20090616,000000,14.6747,14.6847,14.354,14.3929,15509.786162569,0
+QTEC.US,D,20090617,000000,14.354,14.5468,14.231,14.4498,34573.814934781,0
+QTEC.US,D,20090618,000000,14.4498,14.4498,14.212,14.298,7606.7996392163,0
+QTEC.US,D,20090619,000000,14.4848,14.5658,14.3929,14.4029,6919.3658912366,0
+QTEC.US,D,20090622,000000,14.318,14.335,13.9602,13.9602,20227.763050086,0
+QTEC.US,D,20090623,000000,13.9802,13.9902,13.7654,13.9312,15782.958525304,0
+QTEC.US,D,20090624,000000,14.0171,14.308,14.0171,14.24,10931.897666198,0
+QTEC.US,D,20090625,000000,14.1571,14.4568,14.1111,14.4209,10160.410883531,0
+QTEC.US,D,20090626,000000,14.4398,14.5748,14.4398,14.5198,3492.2034649915,0
+QTEC.US,D,20090629,000000,14.5658,14.6188,14.5028,14.5028,15342.68072456,0
+QTEC.US,D,20090630,000000,14.6378,14.6378,14.4129,14.4758,4212.6580480269,0
+QTEC.US,D,20090701,000000,14.5378,14.7497,14.5378,14.6098,3782.3865609363,0
+QTEC.US,D,20090702,000000,14.4668,14.4758,14.326,14.335,17346.94534931,0
+QTEC.US,D,20090706,000000,14.25,14.26,14.1021,14.231,10341.525160655,0
+QTEC.US,D,20090707,000000,14.25,14.25,13.8932,13.8932,7162.5193130111,0
+QTEC.US,D,20090708,000000,13.8742,13.8742,13.6494,13.7843,129353.61785856,0
+QTEC.US,D,20090709,000000,13.8562,14.1021,13.8562,14.0361,57559.318027709,0
+QTEC.US,D,20090710,000000,13.9702,14.1631,13.9702,14.1111,37730.806892387,0
+QTEC.US,D,20090713,000000,14.1111,14.298,13.8932,14.298,3601.2722838121,0
+QTEC.US,D,20090714,000000,14.3829,14.4848,14.335,14.4668,3555.2432410071,0
+QTEC.US,D,20090715,000000,14.8317,15.1354,14.8047,15.1084,97386.447630456,0
+QTEC.US,D,20090716,000000,15.0645,15.3743,15.0555,15.3553,34991.078214122,0
+QTEC.US,D,20090717,000000,15.3273,15.4583,15.2274,15.4393,70305.360359245,0
+QTEC.US,D,20090720,000000,15.6111,15.6691,15.4843,15.6691,67364.504776549,0
+QTEC.US,D,20090721,000000,15.7061,15.761,15.4493,15.761,77868.132218387,0
+QTEC.US,D,20090722,000000,15.788,16.0069,15.6781,15.9509,63104.817054351,0
+QTEC.US,D,20090723,000000,15.882,16.3027,15.836,16.2937,108174.25438004,0
+QTEC.US,D,20090724,000000,16.0259,16.2837,15.9509,16.2837,79115.91953095,0
+QTEC.US,D,20090727,000000,16.3397,16.3397,16.0729,16.3117,140192.45680778,0
+QTEC.US,D,20090728,000000,16.3557,16.4336,16.1189,16.3856,47336.867999527,0
+QTEC.US,D,20090729,000000,16.2747,16.2747,16.0919,16.2187,22689.316208791,0
+QTEC.US,D,20090730,000000,16.3207,16.4146,16.0919,16.1189,48206.416655997,0
+QTEC.US,D,20090731,000000,16.1637,16.2747,16.0529,16.1368,59131.309902637,0
+QTEC.US,D,20090803,000000,16.3027,16.3557,16.1717,16.3557,62510.442023347,0
+QTEC.US,D,20090804,000000,16.1717,16.4956,16.1717,16.3757,50325.753887759,0
+QTEC.US,D,20090805,000000,16.4956,16.4956,16.1897,16.3557,21919.830688855,0
+QTEC.US,D,20090806,000000,16.3856,16.4236,16.0729,16.1637,15334.675673637,0
+QTEC.US,D,20090807,000000,16.3856,16.4336,16.1717,16.2837,34347.672246217,0
+QTEC.US,D,20090810,000000,16.2747,16.2937,16.0829,16.1368,15307.658626773,0
+QTEC.US,D,20090811,000000,16.1807,16.1807,15.9509,16.0529,15528.798158511,0
+QTEC.US,D,20090812,000000,15.9599,16.5226,15.9599,16.3856,45029.412071083,0
+QTEC.US,D,20090813,000000,16.5226,16.5776,16.2937,16.5776,65085.066526333,0
+QTEC.US,D,20090814,000000,16.5776,16.5776,16.1997,16.2837,14074.880784691,0
+QTEC.US,D,20090817,000000,15.9879,16.0259,15.797,15.844,21622.643173353,0
+QTEC.US,D,20090818,000000,15.854,16.1368,15.854,16.1189,81212.24224131,0
+QTEC.US,D,20090819,000000,15.854,16.2287,15.854,16.2287,25149.86873613,0
+QTEC.US,D,20090820,000000,16.2087,16.3757,16.2087,16.3657,27336.24826937,0
+QTEC.US,D,20090821,000000,16.4766,16.5956,16.3207,16.5776,29107.365785999,0
+QTEC.US,D,20090824,000000,16.6325,16.6885,16.3956,16.4606,40782.732556635,0
+QTEC.US,D,20090825,000000,16.5046,16.5776,16.4516,16.4686,10679.738562136,0
+QTEC.US,D,20090826,000000,16.4046,16.5776,16.4046,16.5506,9590.0510052946,0
+QTEC.US,D,20090827,000000,16.5596,16.6795,16.2657,16.6795,16500.411214243,0
+QTEC.US,D,20090828,000000,17.1372,17.1372,16.6795,16.7904,19178.100747859,0
+QTEC.US,D,20090831,000000,16.7744,16.7744,16.4426,16.5506,23872.062482608,0
+QTEC.US,D,20090901,000000,16.5596,16.7974,16.1458,16.1997,76799.457920217,0
+QTEC.US,D,20090902,000000,16.0729,16.2567,16.0629,16.1997,21810.761870034,0
+QTEC.US,D,20090903,000000,16.1897,16.3207,16.1279,16.3207,9727.1375023444,0
+QTEC.US,D,20090904,000000,16.3657,16.6985,16.3657,16.6985,14285.013371409,0
+QTEC.US,D,20090908,000000,16.8713,17.0013,16.8064,17.0013,14410.092292075,0
+QTEC.US,D,20090909,000000,17.0203,17.2372,16.9163,17.2122,49423.184396235,0
+QTEC.US,D,20090910,000000,17.2372,17.5149,17.2032,17.5059,51627.575294049,0
+QTEC.US,D,20090911,000000,17.5349,17.5349,17.313,17.462,33915.399496395,0
+QTEC.US,D,20090914,000000,17.313,17.4779,17.313,17.4779,13484.508279148,0
+QTEC.US,D,20090915,000000,17.4869,17.6089,17.424,17.6089,19156.086857821,0
+QTEC.US,D,20090916,000000,17.6539,17.7148,17.4869,17.6259,55153.800225463,0
+QTEC.US,D,20090917,000000,17.6689,17.6968,17.4959,17.5059,23528.8459243,0
+QTEC.US,D,20090918,000000,17.5349,17.6359,17.453,17.5889,27069.079694828,0
+QTEC.US,D,20090921,000000,17.5149,17.6789,17.444,17.6459,28707.113239868,0
+QTEC.US,D,20090922,000000,17.7058,17.7148,17.6179,17.6968,11283.119275428,0
+QTEC.US,D,20090923,000000,17.8728,18.0146,17.7058,17.7058,37025.361779832,0
+QTEC.US,D,20090924,000000,17.7618,17.8078,17.377,17.4699,36400.967807868,0
+QTEC.US,D,20090925,000000,17.3041,17.405,17.0362,17.2751,84033.022060167,0
+QTEC.US,D,20090928,000000,17.405,17.7708,17.405,17.6359,13528.536059222,0
+QTEC.US,D,20090929,000000,17.6689,17.6789,17.434,17.5149,33485.128009305,0
+QTEC.US,D,20090930,000000,17.5629,17.7708,17.331,17.5729,18877.911338261,0
+QTEC.US,D,20091001,000000,17.5729,17.5729,17.0552,17.0842,98134.919891721,0
+QTEC.US,D,20091002,000000,16.7824,17.1192,16.7544,16.8913,90661.204224093,0
+QTEC.US,D,20091005,000000,16.9713,17.2122,16.9073,17.1372,24615.531587046,0
+QTEC.US,D,20091006,000000,17.2372,17.5449,17.2372,17.4869,29006.302018101,0
+QTEC.US,D,20091007,000000,17.444,17.4869,17.367,17.4699,46815.539058192,0
+QTEC.US,D,20091008,000000,17.5989,17.6459,17.434,17.5629,38745.447096829,0
+QTEC.US,D,20091009,000000,17.4959,17.8348,17.4959,17.8348,30051.961794868,0
+QTEC.US,D,20091012,000000,17.9456,18.0696,17.8248,17.9356,36039.739884985,0
+QTEC.US,D,20091013,000000,17.9556,18.0696,17.8908,17.9946,41920.450419012,0
+QTEC.US,D,20091014,000000,18.3215,18.3215,18.1215,18.1835,95694.379991688,0
+QTEC.US,D,20091015,000000,18.1215,18.1215,17.9946,18.0956,19472.286369265,0
+QTEC.US,D,20091016,000000,18.0046,18.0046,17.7248,17.9086,65965.622127821,0
+QTEC.US,D,20091019,000000,17.9086,18.1735,17.6878,18.1735,14912.409237469,0
+QTEC.US,D,20091020,000000,18.2225,18.2225,17.9946,18.0956,33544.165259859,0
+QTEC.US,D,20091021,000000,18.0956,18.2765,17.9006,17.9656,24710.591566751,0
+QTEC.US,D,20091022,000000,17.9456,18.2035,17.8348,18.1735,16237.245165162,0
+QTEC.US,D,20091023,000000,18.2315,18.2315,17.8638,17.9156,25174.884520264,0
+QTEC.US,D,20091026,000000,17.9156,18.2405,17.7708,17.8248,49501.23364273,0
+QTEC.US,D,20091027,000000,17.7708,17.9156,17.453,17.5059,98055.87001386,0
+QTEC.US,D,20091028,000000,17.405,17.5249,17.0203,17.0203,70334.378668839,0
+QTEC.US,D,20091029,000000,17.2032,17.5059,17.2032,17.4959,103460.28001799,0
+QTEC.US,D,20091030,000000,17.424,17.424,16.9443,16.9913,37957.950212317,0
+QTEC.US,D,20091102,000000,17.0013,17.1832,16.7974,17.0552,110388.65159151,0
+QTEC.US,D,20091103,000000,16.9913,17.0742,16.8713,17.0552,16271.266631583,0
+QTEC.US,D,20091104,000000,17.2032,17.341,17.1372,17.1372,53675.867698875,0
+QTEC.US,D,20091105,000000,17.321,17.6259,17.321,17.5449,45401.646938985,0
+QTEC.US,D,20091106,000000,17.453,17.6259,17.453,17.6089,75434.596737911,0
+QTEC.US,D,20091109,000000,17.7908,18.1046,17.7708,18.0696,694975.50658017,0
+QTEC.US,D,20091110,000000,18.0956,18.1655,17.9656,18.0506,156336.64325597,0
+QTEC.US,D,20091111,000000,18.2135,18.3305,18.0856,18.1735,149340.22874961,0
+QTEC.US,D,20091112,000000,18.1935,18.3145,17.9846,18.0226,41589.241437089,0
+QTEC.US,D,20091113,000000,18.1126,18.2765,18.0306,18.2225,123527.94204962,0
+QTEC.US,D,20091116,000000,18.3394,18.5433,18.3145,18.4983,109735.23930996,0
+QTEC.US,D,20091117,000000,18.4444,18.5333,18.3494,18.5333,72300.619301706,0
+QTEC.US,D,20091118,000000,18.4254,18.4254,18.1935,18.3394,92989.673411209,0
+QTEC.US,D,20091119,000000,18.1495,18.1495,17.7998,17.9846,102309.55394786,0
+QTEC.US,D,20091120,000000,17.8348,17.8348,17.6968,17.8078,71957.4027434,0
+QTEC.US,D,20091123,000000,17.9846,18.1835,17.9846,18.0856,52793.310834656,0
+QTEC.US,D,20091124,000000,18.0956,18.0956,17.8908,18.0226,30029.94790483,0
+QTEC.US,D,20091125,000000,18.0956,18.1315,18.0306,18.1215,25372.008899233,0
+QTEC.US,D,20091127,000000,17.5629,18.0956,17.453,17.8078,29838.827314053,0
+QTEC.US,D,20091130,000000,17.7708,17.8078,17.5889,17.8078,26915.983095933,0
+QTEC.US,D,20091201,000000,17.9556,18.2315,17.9556,18.1215,33635.222714104,0
+QTEC.US,D,20091202,000000,18.2135,18.3674,18.1835,18.2765,42574.863331935,0
+QTEC.US,D,20091203,000000,18.3864,18.4444,18.2035,18.2035,94754.787139647,0
+QTEC.US,D,20091204,000000,18.5433,18.6462,18.2225,18.4804,82635.140042805,0
+QTEC.US,D,20091207,000000,18.5522,18.6272,18.4714,18.5083,42079.550806099,0
+QTEC.US,D,20091208,000000,18.4644,18.4983,18.2315,18.4444,55699.144319565,0
+QTEC.US,D,20091209,000000,18.3674,18.5522,18.2225,18.5333,49731.378856755,0
+QTEC.US,D,20091210,000000,18.6272,18.6812,18.5083,18.5622,44102.82742679,0
+QTEC.US,D,20091211,000000,18.6172,18.6172,18.3494,18.4444,50825.068939058,0
+QTEC.US,D,20091214,000000,18.5882,18.6912,18.4983,18.6912,102425.62718624,0
+QTEC.US,D,20091215,000000,18.6172,18.7562,18.5333,18.6172,24336.355436119,0
+QTEC.US,D,20091216,000000,18.8101,19.003,18.8101,18.8921,67868.822984674,0
+QTEC.US,D,20091217,000000,18.7831,18.8531,18.6272,18.6732,41653.28184447,0
+QTEC.US,D,20091218,000000,18.8191,18.9201,18.7182,18.9201,29960.904340623,0
+QTEC.US,D,20091221,000000,19.032,19.2148,19.032,19.1879,88775.014100452,0
+QTEC.US,D,20091222,000000,19.2148,19.2868,19.1709,19.2438,87335.105565746,0
+QTEC.US,D,20091223,000000,19.3808,19.4048,19.2528,19.4048,192087.20067637,0
+QTEC.US,D,20091224,000000,19.4417,19.6257,19.4227,19.6257,59132.310534002,0
+QTEC.US,D,20091228,000000,19.6526,19.7295,19.4877,19.5887,78932.803991095,0
+QTEC.US,D,20091229,000000,19.5887,19.5887,19.4317,19.4877,38470.273471364,0
+QTEC.US,D,20091230,000000,19.4797,19.6725,19.4797,19.6725,39789.105610865,0
+QTEC.US,D,20091231,000000,19.7005,19.7105,19.4797,19.4797,72000.429892108,0
+QTEC.US,D,20100104,000000,19.7575,19.9694,19.7195,19.8055,105252.41079329,0
+QTEC.US,D,20100105,000000,19.8574,19.8674,19.6625,19.7865,118463.7467097,0
+QTEC.US,D,20100106,000000,19.8055,19.8495,19.6436,19.6915,175250.57732338,0
+QTEC.US,D,20100107,000000,19.6625,19.6625,19.4517,19.5257,219912.75768339,0
+QTEC.US,D,20100108,000000,19.5437,19.7475,19.4717,19.7385,118487.76186247,0
+QTEC.US,D,20100111,000000,19.8574,19.8574,19.5707,19.7105,135175.29114204,0
+QTEC.US,D,20100112,000000,19.5987,19.5987,19.2058,19.3258,63026.767807856,0
+QTEC.US,D,20100113,000000,19.5257,19.7105,19.2688,19.6526,78967.826088881,0
+QTEC.US,D,20100114,000000,19.6167,19.7105,19.5627,19.6915,71141.888180658,0
+QTEC.US,D,20100115,000000,19.6825,19.6825,19.2598,19.3438,152922.48903747,0
+QTEC.US,D,20100119,000000,19.2968,19.5987,19.2968,19.5807,71041.825044125,0
+QTEC.US,D,20100120,000000,19.4138,19.4138,19.041,19.3258,94850.847750717,0
+QTEC.US,D,20100121,000000,19.4138,19.5807,19.1069,19.2348,97110.273373626,0
+QTEC.US,D,20100122,000000,19.1709,19.1709,18.4444,18.4644,450212.06893887,0
+QTEC.US,D,20100125,000000,18.6652,18.7002,18.4893,18.6072,104637.02250361,0
+QTEC.US,D,20100126,000000,18.5163,18.7831,18.4644,18.5522,54540.413198517,0
+QTEC.US,D,20100127,000000,18.4893,18.7372,18.3864,18.7182,90841.317869852,0
+QTEC.US,D,20100128,000000,18.7092,18.7092,18.0306,18.1935,608354.85180926,0
+QTEC.US,D,20100129,000000,18.3215,18.3215,17.5809,17.6689,193296.96399705,0
+QTEC.US,D,20100201,000000,17.7058,18.0506,17.7058,18.0506,291886.17052863,0
+QTEC.US,D,20100202,000000,18.0406,18.2485,17.9256,18.1315,258104.8556352,0
+QTEC.US,D,20100203,000000,18.0956,18.3215,18.0696,18.2955,405637.94413902,0
+QTEC.US,D,20100204,000000,18.1405,18.1405,17.6968,17.6968,72838.958976253,0
+QTEC.US,D,20100205,000000,17.6968,17.9556,17.5629,17.9556,478062.64173002,0
+QTEC.US,D,20100208,000000,17.9846,18.1126,17.7908,17.8728,59390.473426257,0
+QTEC.US,D,20100209,000000,18.0776,18.2225,17.9006,18.1046,47815.169792154,0
+QTEC.US,D,20100210,000000,18.0856,18.2485,17.8828,18.1315,101122.80514859,0
+QTEC.US,D,20100211,000000,18.1215,18.5083,18.0306,18.4714,345107.75158765,0
+QTEC.US,D,20100212,000000,18.2575,18.5433,18.1495,18.4544,74039.716614646,0
+QTEC.US,D,20100216,000000,18.5722,18.7911,18.5433,18.7831,244127.03609294,0
+QTEC.US,D,20100217,000000,18.8191,18.8921,18.7372,18.8731,107358.73981731,0
+QTEC.US,D,20100218,000000,18.8731,19.003,18.6552,18.993,479028.25099756,0
+QTEC.US,D,20100219,000000,18.9741,19.0869,18.9111,19.013,130463.31804271,0
+QTEC.US,D,20100222,000000,19.0969,19.0969,18.9021,18.9471,129744.8647224,0
+QTEC.US,D,20100223,000000,18.9201,18.9201,18.4983,18.5882,229615.88003296,0
+QTEC.US,D,20100224,000000,18.7002,18.9741,18.7002,18.8821,97938.796144117,0
+QTEC.US,D,20100225,000000,18.6912,18.8341,18.4444,18.8341,197550.64793106,0
+QTEC.US,D,20100226,000000,18.8531,18.8821,18.6812,18.8731,178510.63431162,0
+QTEC.US,D,20100301,000000,18.9741,19.2968,18.9741,19.2788,272591.9965424,0
+QTEC.US,D,20100302,000000,19.3708,19.4717,19.2528,19.3068,432456.86599251,0
+QTEC.US,D,20100303,000000,19.3628,19.3808,19.1709,19.2248,168655.41599451,0
+QTEC.US,D,20100304,000000,19.2438,19.2598,19.0699,19.2528,247189.96870221,0
+QTEC.US,D,20100305,000000,19.3808,19.5707,19.2788,19.5257,320875.46181353,0
+QTEC.US,D,20100308,000000,19.5707,19.6347,19.5437,19.6067,276958.75182068,0
+QTEC.US,D,20100309,000000,19.4717,19.7675,19.4717,19.6347,216987.91220254,0
+QTEC.US,D,20100310,000000,19.6167,19.8854,19.6167,19.8415,181657.61995557,0
+QTEC.US,D,20100311,000000,19.8225,19.8574,19.6825,19.8574,152856.44736736,0
+QTEC.US,D,20100312,000000,19.9034,19.9034,19.7575,19.8315,134470.84666084,0
+QTEC.US,D,20100315,000000,19.7475,19.8315,19.6347,19.8055,114483.23513844,0
+QTEC.US,D,20100316,000000,19.8754,20.0154,19.7765,20.0154,185734.19213791,0
+QTEC.US,D,20100317,000000,20.0414,20.1873,20.0334,20.0773,135151.27598926,0
+QTEC.US,D,20100318,000000,20.0584,20.1053,19.9794,20.0674,98978.452132692,0
+QTEC.US,D,20100319,000000,20.1683,20.1683,19.7955,19.8574,95170.049156257,0
+QTEC.US,D,20100322,000000,19.7295,20.1683,19.7005,20.1053,155142.89003713,0
+QTEC.US,D,20100323,000000,20.1683,20.3821,20.1323,20.3821,112369.90169487,0
+QTEC.US,D,20100324,000000,20.3151,20.3151,20.1683,20.1963,116233.33939639,0
+QTEC.US,D,20100325,000000,20.3351,20.4581,20.1143,20.1143,137839.9724679,0
+QTEC.US,D,20100326,000000,20.2253,20.2253,19.9794,20.0674,206410.23803966,0
+QTEC.US,D,20100329,000000,20.1683,20.2053,20.0674,20.1233,109304.96782286,0
+QTEC.US,D,20100330,000000,20.1583,20.2053,19.9794,20.1423,77842.115802888,0
+QTEC.US,D,20100331,000000,20.1053,20.2053,20.0154,20.0773,98210.967875486,0
+QTEC.US,D,20100401,000000,20.1963,20.3251,19.8944,20.0334,98654.247570326,0
+QTEC.US,D,20100405,000000,20.1683,20.3911,20.1053,20.3731,168745.47281739,0
+QTEC.US,D,20100406,000000,20.3151,20.5011,20.2253,20.4481,162065.25782246,0
+QTEC.US,D,20100407,000000,20.4581,20.4831,20.2622,20.3641,149749.48697803,0
+QTEC.US,D,20100408,000000,20.2622,20.4001,20.1143,20.3151,191355.73914832,0
+QTEC.US,D,20100409,000000,20.4581,20.603,20.3051,20.564,229762.97284367,0
+QTEC.US,D,20100412,000000,20.603,20.702,20.52,20.62,138931.66128747,0
+QTEC.US,D,20100413,000000,20.684,20.719,20.51,20.694,131648.06557926,0
+QTEC.US,D,20100414,000000,20.9667,21.2066,20.9218,21.1507,180634.97470021,0
+QTEC.US,D,20100415,000000,21.2246,21.3346,21.1507,21.2546,148232.52982819,0
+QTEC.US,D,20100416,000000,21.2146,21.2146,20.8298,20.9947,143971.84147463,0
+QTEC.US,D,20100419,000000,20.8758,20.9567,20.593,20.8958,154570.52889617,0
+QTEC.US,D,20100420,000000,21.0427,21.1507,20.9218,21.1437,225581.33436797,0
+QTEC.US,D,20100421,000000,21.3086,21.3086,20.9128,21.0987,183517.79366371,0
+QTEC.US,D,20100422,000000,20.9387,21.3266,20.71,21.3086,114673.35509784,0
+QTEC.US,D,20100423,000000,21.3266,21.4554,21.1786,21.4554,102816.87405009,0
+QTEC.US,D,20100426,000000,21.5194,21.5194,21.3266,21.3436,85043.659739147,0
+QTEC.US,D,20100427,000000,21.3176,21.3536,20.8209,20.8678,106588.25366601,0
+QTEC.US,D,20100428,000000,20.9857,21.0137,20.7289,20.9387,133137.00505086,0
+QTEC.US,D,20100429,000000,21.0797,21.1876,20.9567,21.1686,157307.25568034,0
+QTEC.US,D,20100430,000000,21.1077,21.1077,20.593,20.593,99075.513375129,0
+QTEC.US,D,20100503,000000,20.8139,21.0237,20.719,20.9387,68679.334390589,0
+QTEC.US,D,20100504,000000,20.7389,20.7389,20.0953,20.2253,387319.38573397,0
+QTEC.US,D,20100505,000000,20.0674,20.3151,19.9324,20.0953,224352.55905135,0
+QTEC.US,D,20100506,000000,19.9504,27.7365,9.52399,19.4617,554811.06745061,0
+QTEC.US,D,20100507,000000,19.4227,19.5257,18.4893,19.041,407728.26306118,0
+QTEC.US,D,20100510,000000,20.0334,20.3051,19.8225,20.0234,206861.52278543,0
+QTEC.US,D,20100511,000000,19.9504,20.3251,19.8145,20.0154,172096.58725987,0
+QTEC.US,D,20100512,000000,20.1323,20.529,20.1323,20.51,184524.42881723,0
+QTEC.US,D,20100513,000000,20.4831,20.656,20.0773,20.1873,234789.1441917,0
+QTEC.US,D,20100514,000000,20.0414,20.0414,19.3708,19.6625,173116.23062114,0
+QTEC.US,D,20100517,000000,19.6725,19.7865,19.2788,19.7575,113575.66249008,0
+QTEC.US,D,20100518,000000,19.9794,19.9794,19.3358,19.4617,85960.238069787,0
+QTEC.US,D,20100519,000000,19.4317,19.5887,19.0699,19.3628,189351.47452357,0
+QTEC.US,D,20100520,000000,18.8271,19.041,18.5433,18.6812,384722.74734095,0
+QTEC.US,D,20100521,000000,18.2405,19.1159,18.2405,18.9111,1185647.1041447,0
+QTEC.US,D,20100524,000000,18.6652,19.023,18.6652,18.7182,400857.92810685,0
+QTEC.US,D,20100525,000000,18.1405,18.7002,18.0506,18.6912,380101.83169587,0
+QTEC.US,D,20100526,000000,18.8531,19.1159,18.5433,18.5522,192160.24676604,0
+QTEC.US,D,20100527,000000,18.9391,19.4227,18.9391,19.4227,73532.396512425,0
+QTEC.US,D,20100528,000000,19.4048,19.4048,19.1069,19.3068,173076.20536652,0
+QTEC.US,D,20100601,000000,19.0969,19.4317,18.9201,18.9201,62481.423713753,0
+QTEC.US,D,20100602,000000,18.9831,19.4797,18.8921,19.4797,65595.38852265,0
+QTEC.US,D,20100603,000000,19.5707,19.8055,19.4717,19.7765,100757.57470025,0
+QTEC.US,D,20100604,000000,19.2788,19.6067,18.9571,19.013,96221.712721215,0
+QTEC.US,D,20100607,000000,19.0969,19.1879,18.4644,18.4983,80011.484602917,0
+QTEC.US,D,20100608,000000,18.5163,18.5622,18.1835,18.4804,187578.35574421,0
+QTEC.US,D,20100609,000000,18.5882,18.9201,18.3145,18.3584,211795.63604785,0
+QTEC.US,D,20100610,000000,18.5882,18.9741,18.5882,18.9201,106341.09771877,0
+QTEC.US,D,20100611,000000,18.7462,19.1529,18.7462,19.1249,66375.880987605,0
+QTEC.US,D,20100614,000000,19.2788,19.4977,19.1439,19.1609,102236.5078582,0
+QTEC.US,D,20100615,000000,19.3438,19.9224,19.3258,19.9034,195454.3252207,0
+QTEC.US,D,20100616,000000,19.8415,20.0494,19.7005,19.9414,333650.52245465,0
+QTEC.US,D,20100617,000000,20.0494,20.0494,19.7385,19.9964,239681.23093679,0
+QTEC.US,D,20100618,000000,19.9884,20.1053,19.8944,19.9884,145296.67740231,0
+QTEC.US,D,20100621,000000,20.2532,20.3051,19.6825,19.7955,386333.76383913,0
+QTEC.US,D,20100622,000000,19.8495,20.0054,19.4797,19.4797,128894.32806188,0
+QTEC.US,D,20100623,000000,19.5707,19.6257,19.2788,19.4717,118717.9070765,0
+QTEC.US,D,20100624,000000,19.3988,19.3988,18.9301,19.003,143040.2536735,0
+QTEC.US,D,20100625,000000,19.041,19.1349,18.7911,19.013,79358.072321358,0
+QTEC.US,D,20100628,000000,19.013,19.1709,18.8431,18.9651,111867.58474947,0
+QTEC.US,D,20100629,000000,18.6652,18.6652,18.0046,18.1555,194841.93882512,0
+QTEC.US,D,20100630,000000,18.1525,18.3344,17.8848,17.9286,195132.12192106,0
+QTEC.US,D,20100701,000000,17.9086,18.0776,17.5449,17.9456,352948.69896635,0
+QTEC.US,D,20100702,000000,17.9946,18.3584,17.6968,17.8638,145523.82072224,0
+QTEC.US,D,20100706,000000,18.1315,18.2575,17.7448,17.8828,102756.83616817,0
+QTEC.US,D,20100707,000000,17.9656,18.6732,17.9656,18.6462,101820.24521022,0
+QTEC.US,D,20100708,000000,18.9471,18.9471,18.4893,18.7272,130330.23407112,0
+QTEC.US,D,20100709,000000,18.7272,18.9111,18.7092,18.9111,61228.633244363,0
+QTEC.US,D,20100712,000000,18.9301,19.1529,18.8921,19.0969,48884.844721688,0
+QTEC.US,D,20100713,000000,19.2688,19.5627,19.2248,19.4617,156127.51130062,0
+QTEC.US,D,20100714,000000,19.5257,19.7005,19.4417,19.5627,132630.68558001,0
+QTEC.US,D,20100715,000000,19.5437,19.6167,19.2868,19.5887,78448.498410277,0
+QTEC.US,D,20100716,000000,19.5357,19.5357,18.9201,18.9651,70880.723394308,0
+QTEC.US,D,20100719,000000,18.9831,19.3068,18.9651,19.2438,109297.96340331,0
+QTEC.US,D,20100720,000000,18.9571,19.4317,18.7831,19.4138,92646.456852902,0
+QTEC.US,D,20100721,000000,19.4797,19.4797,18.9301,18.9741,85926.216603366,0
+QTEC.US,D,20100722,000000,19.2528,19.5887,19.2528,19.5357,89870.705445485,0
+QTEC.US,D,20100723,000000,19.4977,19.7105,19.3538,19.7105,390211.21037977,0
+QTEC.US,D,20100726,000000,19.7385,19.9034,19.6347,19.8944,131226.79977445,0
+QTEC.US,D,20100727,000000,19.9964,19.9964,19.7295,19.8415,218397.80179629,0
+QTEC.US,D,20100728,000000,19.8674,19.9134,19.5157,19.5987,110854.94580776,0
+QTEC.US,D,20100729,000000,19.7195,19.7385,19.1969,19.4717,87975.509639555,0
+QTEC.US,D,20100730,000000,19.2348,19.5527,19.1159,19.4517,57187.083159807,0
+QTEC.US,D,20100802,000000,19.6625,19.8574,19.5987,19.7955,119638.48793259,0
+QTEC.US,D,20100803,000000,19.8754,19.8754,19.6436,19.7295,112440.9465218,0
+QTEC.US,D,20100804,000000,19.8055,19.9414,19.6167,19.9224,131187.7751512,0
+QTEC.US,D,20100805,000000,19.8225,19.8674,19.6625,19.8055,86023.277845803,0
+QTEC.US,D,20100806,000000,19.5707,19.8145,19.4977,19.7865,78051.247758242,0
+QTEC.US,D,20100809,000000,19.8944,19.9504,19.7385,19.8944,178732.77447472,0
+QTEC.US,D,20100810,000000,19.7385,19.7385,19.4227,19.6167,95887.501845196,0
+QTEC.US,D,20100811,000000,19.1879,19.2148,18.8921,19.013,135072.2261114,0
+QTEC.US,D,20100812,000000,18.5163,18.7741,18.4444,18.6652,512391.3019803,0
+QTEC.US,D,20100813,000000,18.6272,18.7831,18.6272,18.6462,110370.64022694,0
+QTEC.US,D,20100816,000000,18.5433,18.8101,18.4644,18.6552,97340.418587652,0
+QTEC.US,D,20100817,000000,18.7911,19.0779,18.7562,18.9111,49297.104844203,0
+QTEC.US,D,20100818,000000,18.8821,19.1349,18.7831,19.023,63515.075914135,0
+QTEC.US,D,20100819,000000,18.9471,19.1069,18.7562,18.8631,115838.09000709,0
+QTEC.US,D,20100820,000000,18.8531,19.032,18.8101,19.023,64613.769153265,0
+QTEC.US,D,20100823,000000,19.0869,19.1529,18.7741,18.7911,53786.937780426,0
+QTEC.US,D,20100824,000000,18.5163,18.6732,18.3394,18.4893,81417.371671202,0
+QTEC.US,D,20100825,000000,18.3584,18.6552,18.3055,18.5882,273161.35578927,0
+QTEC.US,D,20100826,000000,18.6552,18.7182,18.3764,18.4064,72984.050524225,0
+QTEC.US,D,20100827,000000,18.5522,18.7272,18.1215,18.6652,115456.84945689,0
+QTEC.US,D,20100830,000000,18.6362,18.7002,18.3674,18.3674,109473.07389224,0
+QTEC.US,D,20100831,000000,18.2485,18.3674,18.0956,18.1935,49069.961524274,0
+QTEC.US,D,20100901,000000,18.4544,18.8731,18.4544,18.7462,34540.794099725,0
+QTEC.US,D,20100902,000000,18.8011,19.032,18.7272,19.032,49243.070750476,0
+QTEC.US,D,20100903,000000,19.2248,19.3538,19.1249,19.3068,71207.92985077,0
+QTEC.US,D,20100907,000000,19.2868,19.3538,19.1069,19.1349,48586.656574821,0
+QTEC.US,D,20100908,000000,19.1609,19.4227,19.1159,19.3708,67742.743432642,0
+QTEC.US,D,20100909,000000,19.5707,19.5707,19.3808,19.4048,175350.64045991,0
+QTEC.US,D,20100910,000000,19.4138,19.4138,19.1609,19.3068,79144.937840544,0
+QTEC.US,D,20100913,000000,19.5527,19.8495,19.5527,19.7955,61807.998804888,0
+QTEC.US,D,20100914,000000,19.8225,20.0863,19.6825,19.9794,129279.57113753,0
+QTEC.US,D,20100915,000000,19.8754,20.0584,19.7765,20.0234,210648.9125032,0
+QTEC.US,D,20100916,000000,19.9964,20.1233,19.9134,20.1053,252880.55927682,0
+QTEC.US,D,20100917,000000,20.1963,20.2442,20.0773,20.1583,103218.12722758,0
+QTEC.US,D,20100920,000000,20.2343,20.4091,20.1323,20.3641,116330.40063883,0
+QTEC.US,D,20100921,000000,20.3911,20.5011,20.2692,20.3541,1919175.9365996,0
+QTEC.US,D,20100922,000000,20.2532,20.2782,19.9414,20.0584,1090840.284174,0
+QTEC.US,D,20100923,000000,19.9134,20.2971,19.8674,20.0863,746918.28075429,0
+QTEC.US,D,20100924,000000,20.3451,20.646,20.3251,20.63,354369.59550512,0
+QTEC.US,D,20100927,000000,20.656,20.71,20.5011,20.556,291855.15095631,0
+QTEC.US,D,20100928,000000,20.674,20.7949,20.2971,20.7559,235788.77492567,0
+QTEC.US,D,20100929,000000,20.7389,20.9288,20.694,20.8858,254121.34216983,0
+QTEC.US,D,20100930,000000,21.0137,21.1267,20.574,20.7859,326838.22411951,0
+QTEC.US,D,20101001,000000,20.9567,21.0237,20.702,20.7859,228946.45764956,0
+QTEC.US,D,20101004,000000,20.7289,20.7289,20.3151,20.52,139903.2743432,0
+QTEC.US,D,20101005,000000,20.719,21.0427,20.71,20.9947,170469.56065985,0
+QTEC.US,D,20101006,000000,21.0137,21.0137,20.4831,20.584,261855.22199244,0
+QTEC.US,D,20101007,000000,20.7759,20.7759,20.51,20.7389,115961.16766502,0
+QTEC.US,D,20101008,000000,20.7659,20.8858,20.51,20.8678,249353.33371404,0
+QTEC.US,D,20101011,000000,20.8858,21.0337,20.8209,20.8858,238037.19360356,0
+QTEC.US,D,20101012,000000,20.8498,21.1686,20.7559,21.1267,204909.29099167,0
+QTEC.US,D,20101013,000000,21.2616,21.4264,21.1267,21.3266,224969.94860375,0
+QTEC.US,D,20101014,000000,21.3795,21.3795,21.1437,21.2616,113256.46108455,0
+QTEC.US,D,20101015,000000,21.5674,21.6573,21.3266,21.6573,145626.88575287,0
+QTEC.US,D,20101018,000000,21.6203,21.6663,21.4924,21.6383,252932.59210782,0
+QTEC.US,D,20101019,000000,21.2716,21.5674,21.1267,21.3346,257714.60940272,0
+QTEC.US,D,20101020,000000,21.3895,21.6573,21.3895,21.5394,168388.24741997,0
+QTEC.US,D,20101021,000000,21.5923,21.6573,21.3346,21.5294,193614.16413986,0
+QTEC.US,D,20101022,000000,21.6293,21.9152,21.5744,21.8682,243828.84794607,0
+QTEC.US,D,20101025,000000,22.0071,22.124,21.9522,22.0161,173116.23062114,0
+QTEC.US,D,20101026,000000,21.9152,22.106,21.8142,22.058,187925.57482798,0
+QTEC.US,D,20101027,000000,21.9522,22.3279,21.9522,22.3279,188739.08812799,0
+QTEC.US,D,20101028,000000,22.3939,22.3939,22.115,22.2629,150447.92767102,0
+QTEC.US,D,20101029,000000,22.3459,22.5188,22.2979,22.4199,90322.990822613,0
+QTEC.US,D,20101101,000000,22.5578,22.5947,22.2529,22.3769,139121.78124688,0
+QTEC.US,D,20101102,000000,22.5378,22.6137,22.4409,22.5288,141659.38238935,0
+QTEC.US,D,20101103,000000,22.6137,22.6297,22.3769,22.6137,172177.63840046,0
+QTEC.US,D,20101104,000000,22.8985,23.0605,22.8426,23.0445,240609.81684381,0
+QTEC.US,D,20101105,000000,23.0785,23.0875,22.9355,23.0365,241212.19692574,0
+QTEC.US,D,20101108,000000,22.9985,23.1604,22.9535,23.1064,301357.14640145,0
+QTEC.US,D,20101109,000000,23.2153,23.3093,22.9625,23.0605,285231.97194921,0
+QTEC.US,D,20101110,000000,23.0515,23.1684,22.8526,23.1334,115324.76611668,0
+QTEC.US,D,20101111,000000,22.7036,22.9065,22.4678,22.8806,173246.31269864,0
+QTEC.US,D,20101112,000000,22.7766,22.9705,22.4578,22.6227,196433.94332735,0
+QTEC.US,D,20101115,000000,22.7596,22.7966,22.4938,22.5208,117915.4007215,0
+QTEC.US,D,20101116,000000,22.3569,22.4578,21.9982,22.096,202975.0705625,0
+QTEC.US,D,20101117,000000,22.226,22.3769,22.096,22.208,250019.75420335,0
+QTEC.US,D,20101118,000000,22.5028,22.7766,22.4938,22.6367,142320.79972183,0
+QTEC.US,D,20101119,000000,22.6227,22.8156,22.5748,22.7296,129562.74981392,0
+QTEC.US,D,20101122,000000,22.6137,22.9355,22.6137,22.9355,181132.28848877,0
+QTEC.US,D,20101123,000000,22.7036,22.7206,22.4578,22.5668,186097.42132352,0
+QTEC.US,D,20101124,000000,22.7596,23.1254,22.7596,23.0445,269291.91429955,0
+QTEC.US,D,20101126,000000,22.8985,22.9795,22.8326,22.9155,57478.266887118,0
+QTEC.US,D,20101129,000000,22.7696,22.8806,22.5108,22.7966,383706.10587378,0
+QTEC.US,D,20101130,000000,22.5578,22.6227,22.4129,22.5378,235592.65117806,0
+QTEC.US,D,20101201,000000,22.9065,23.2713,22.9065,23.1684,456968.33191756,0
+QTEC.US,D,20101202,000000,23.2153,23.5651,23.1953,23.5372,636786.79142367,0
+QTEC.US,D,20101203,000000,23.4762,23.7211,23.4012,23.6771,299414.92092136,0
+QTEC.US,D,20101206,000000,23.6771,23.6871,23.5372,23.6201,276381.3875229,0
+QTEC.US,D,20101207,000000,23.9359,23.9978,23.6481,23.6681,473103.51268346,0
+QTEC.US,D,20101208,000000,23.7401,23.8329,23.5931,23.8249,160131.03739329,0
+QTEC.US,D,20101209,000000,23.9359,23.9359,23.6771,23.758,117269.99349087,0
+QTEC.US,D,20101210,000000,23.8609,23.9259,23.758,23.9079,150714.09561419,0
+QTEC.US,D,20101213,000000,24.0058,24.0058,23.7211,23.7211,133795.42048925,0
+QTEC.US,D,20101214,000000,23.7869,23.8329,23.6391,23.6951,133193.04040732,0
+QTEC.US,D,20101215,000000,23.6771,23.7669,23.4012,23.4662,187120.06657889,0
+QTEC.US,D,20101216,000000,23.4762,23.7051,23.4472,23.6771,309871.51868902,0
+QTEC.US,D,20101217,000000,23.7481,23.8699,23.7141,23.7481,117180.93729936,0
+QTEC.US,D,20101220,000000,23.8609,23.8609,23.5272,23.6681,200084.24654807,0
+QTEC.US,D,20101221,000000,23.7141,23.8699,23.7141,23.8699,148039.40797468,0
+QTEC.US,D,20101222,000000,23.8249,23.8249,23.7051,23.8149,179991.5687323,0
+QTEC.US,D,20101223,000000,23.7869,23.7869,23.6681,23.7211,98296.021541539,0
+QTEC.US,D,20101227,000000,23.7211,23.8249,23.4662,23.7869,76638.3562704,0
+QTEC.US,D,20101228,000000,23.8249,23.8429,23.5931,23.7051,259949.0192415,0
+QTEC.US,D,20101229,000000,23.7609,23.7899,23.6901,23.7331,190308.07810882,0
+QTEC.US,D,20101230,000000,23.7431,23.7431,23.6611,23.7081,91955.020579461,0
+QTEC.US,D,20101231,000000,23.5292,23.6231,23.5112,23.6131,202262.62103039,0
+QTEC.US,D,20110103,000000,23.8329,24.1628,23.8329,23.9259,277321.9810063,0
+QTEC.US,D,20110104,000000,24.0158,24.0428,23.6481,23.8429,307243.86072367,0
+QTEC.US,D,20110105,000000,23.8249,24.1458,23.7401,24.1458,356452.91000772,0
+QTEC.US,D,20110106,000000,24.2007,24.3816,24.1358,24.3636,318061.68641423,0
+QTEC.US,D,20110107,000000,24.3996,24.3996,24.0058,24.3017,393065.01103368,0
+QTEC.US,D,20110110,000000,24.1628,24.4485,24.0598,24.3996,410028.71457007,0
+QTEC.US,D,20110111,000000,24.5305,24.5305,24.3467,24.4385,281218.43954288,0
+QTEC.US,D,20110112,000000,24.5975,24.7874,24.4575,24.7874,374105.04792347,0
+QTEC.US,D,20110113,000000,24.7684,24.8883,24.6954,24.7874,320564.26545891,0
+QTEC.US,D,20110114,000000,24.8134,25.1941,24.8134,25.1941,277635.17862365,0
+QTEC.US,D,20110118,000000,25.1941,25.312,25.1561,25.292,310763.08123553,0
+QTEC.US,D,20110119,000000,25.2111,25.2201,24.7684,24.8793,296731.22759955,0
+QTEC.US,D,20110120,000000,24.6145,24.6304,24.2187,24.5035,372625.11413415,0
+QTEC.US,D,20110121,000000,24.7144,24.7684,24.3467,24.3816,177726.1393212,0
+QTEC.US,D,20110124,000000,24.4285,24.7874,24.3287,24.7874,265545.55046777,0
+QTEC.US,D,20110125,000000,24.6864,24.6864,24.4285,24.5875,300561.64446603,0
+QTEC.US,D,20110126,000000,24.6394,24.9083,24.5035,24.7234,301833.44693135,0
+QTEC.US,D,20110127,000000,24.8503,25.0452,24.8414,24.9902,234083.69907915,0
+QTEC.US,D,20110128,000000,25.1101,25.1191,24.2087,24.3726,304827.33597641,0
+QTEC.US,D,20110131,000000,24.4245,24.5265,24.2327,24.4825,189005.25607117,0
+QTEC.US,D,20110201,000000,24.6584,25.1381,24.6584,25.0621,365053.33659271,0
+QTEC.US,D,20110202,000000,24.9802,25.2391,24.9522,25.1561,205249.50565589,0
+QTEC.US,D,20110203,000000,25.1281,25.2111,24.8793,25.1741,235964.88604597,0
+QTEC.US,D,20110204,000000,25.2111,25.45,25.1281,25.421,266684.26896151,0
+QTEC.US,D,20110207,000000,25.469,25.6488,25.43,25.4969,187715.44224126,0
+QTEC.US,D,20110208,000000,25.488,25.5578,25.377,25.5418,182524.16671794,0
+QTEC.US,D,20110209,000000,25.5418,25.6318,25.321,25.43,217901.48863909,0
+QTEC.US,D,20110210,000000,25.1101,25.6588,25.0542,25.469,291630.00889912,0
+QTEC.US,D,20110211,000000,25.43,25.6758,25.2671,25.6218,201105.89117207,0
+QTEC.US,D,20110214,000000,25.6958,25.9296,25.6958,25.7407,190095.94425937,0
+QTEC.US,D,20110215,000000,25.7227,25.7407,25.5059,25.6058,284869.74339496,0
+QTEC.US,D,20110216,000000,25.7137,25.9296,25.7137,25.8727,268550.44645785,0
+QTEC.US,D,20110218,000000,26.0486,26.1165,25.9566,26.0386,177668.10270201,0
+QTEC.US,D,20110222,000000,25.6058,25.7137,25.0352,25.0801,306178.18831961,0
+QTEC.US,D,20110223,000000,25.0162,25.0452,24.3816,24.6145,264607.95887845,0
+QTEC.US,D,20110224,000000,24.6394,25.2111,24.5125,24.8793,220493.12387528,0
+QTEC.US,D,20110225,000000,25.1381,25.43,25.1101,25.405,327249.48361066,0
+QTEC.US,D,20110228,000000,25.469,25.4959,25.0701,25.2661,181843.73738953,0
+QTEC.US,D,20110301,000000,25.387,25.387,24.7144,24.7684,396204.99225808,0
+QTEC.US,D,20110302,000000,24.7424,25.2301,24.7424,24.9602,139475.00411884,0
+QTEC.US,D,20110303,000000,25.367,25.5658,25.2591,25.5059,199047.59245359,0
+QTEC.US,D,20110304,000000,25.469,25.469,25.1191,25.302,171924.47866504,0
+QTEC.US,D,20110307,000000,25.469,25.4969,24.5675,24.8224,160361.18260732,0
+QTEC.US,D,20110308,000000,24.8793,25.1841,24.6954,25.0002,118745.92475472,0
+QTEC.US,D,20110309,000000,24.7974,24.8983,24.5585,24.6394,198478.23320672,0
+QTEC.US,D,20110310,000000,24.3017,24.3287,23.9978,24.1168,291501.92808435,0
+QTEC.US,D,20110311,000000,23.9359,24.3377,23.8889,24.2577,278396.65909266,0
+QTEC.US,D,20110314,000000,24.1358,24.3636,23.9359,24.1168,231319.95524812,0
+QTEC.US,D,20110315,000000,23.3093,23.8979,23.2053,23.7401,475229.85433478,0
+QTEC.US,D,20110316,000000,23.6201,23.8979,23.1064,23.2353,505930.22525439,0
+QTEC.US,D,20110317,000000,23.5961,23.6901,23.3842,23.4682,740147.00830512,0
+QTEC.US,D,20110318,000000,23.7481,23.7769,23.4212,23.4762,159330.53230103,0
+QTEC.US,D,20110321,000000,23.7959,24.0888,23.758,23.9519,276370.38057787,0
+QTEC.US,D,20110322,000000,23.9519,23.9699,23.8059,23.8699,193282.95515794,0
+QTEC.US,D,20110323,000000,23.7869,24.1458,23.6481,24.0888,275964.12424355,0
+QTEC.US,D,20110324,000000,24.2747,24.6864,24.2007,24.6494,375769.097884,0
+QTEC.US,D,20110325,000000,24.6954,24.8134,24.5675,24.5975,389470.74316943,0
+QTEC.US,D,20110328,000000,24.7234,24.7334,24.4575,24.4775,213927.98148737,0
+QTEC.US,D,20110329,000000,24.3906,24.7334,24.3377,24.7234,316711.8347024,0
+QTEC.US,D,20110330,000000,24.9163,24.9432,24.6764,24.7974,435764.95328629,0
+QTEC.US,D,20110331,000000,24.7944,24.8853,24.6734,24.8124,257220.29750824,0
+QTEC.US,D,20110401,000000,24.9522,24.9702,24.6664,24.7584,490146.26609772,0
+QTEC.US,D,20110404,000000,24.8224,24.8593,24.5305,24.6394,204599.09526842,0
+QTEC.US,D,20110405,000000,24.6764,24.8314,24.6065,24.6494,255432.1692584,0
+QTEC.US,D,20110406,000000,24.7874,24.9163,24.5875,24.7774,250918.32116942,0
+QTEC.US,D,20110407,000000,24.7774,24.8693,24.5035,24.7334,159411.58344162,0
+QTEC.US,D,20110408,000000,24.9083,24.9163,24.4865,24.5975,299073.70562578,0
+QTEC.US,D,20110411,000000,24.6954,24.7684,24.4485,24.5495,226594.97394104,0
+QTEC.US,D,20110412,000000,24.3996,24.3996,24.1538,24.3107,266715.28853383,0
+QTEC.US,D,20110413,000000,24.5395,24.6494,24.3906,24.5775,148551.73123372,0
+QTEC.US,D,20110414,000000,24.3467,24.6145,24.2747,24.6065,128500.07930393,0
+QTEC.US,D,20110415,000000,24.4485,24.6145,24.2847,24.5875,146719.57520381,0
+QTEC.US,D,20110418,000000,24.2277,24.2747,23.9699,24.2577,205103.41347655,0
+QTEC.US,D,20110419,000000,24.3187,24.3287,24.0968,24.3107,138605.45546237,0
+QTEC.US,D,20110420,000000,24.7684,25.1101,24.7684,25.0901,151536.61459649,0
+QTEC.US,D,20110421,000000,25.2031,25.2201,25.0801,25.1841,193852.31440481,0
+QTEC.US,D,20110425,000000,25.2031,25.321,25.1741,25.282,260951.65186955,0
+QTEC.US,D,20110426,000000,25.367,25.5658,25.302,25.5059,174664.2073433,0
+QTEC.US,D,20110427,000000,25.5478,25.6058,25.331,25.5758,186646.7679431,0
+QTEC.US,D,20110428,000000,25.5059,25.6058,25.412,25.5418,303689.61811404,0
+QTEC.US,D,20110429,000000,25.4959,25.5468,25.411,25.5049,235781.77050612,0
+QTEC.US,D,20110502,000000,25.5758,25.6148,25.321,25.35,213358.6222405,0
+QTEC.US,D,20110503,000000,25.277,25.34,24.8883,25.0901,297984.01806894,0
+QTEC.US,D,20110504,000000,25.1191,25.2111,24.7584,25.0352,557229.59346061,0
+QTEC.US,D,20110505,000000,24.9083,25.367,24.8983,25.0542,212487.0723213,0
+QTEC.US,D,20110506,000000,25.331,25.5758,25.1561,25.2591,136458.10055239,0
+QTEC.US,D,20110509,000000,25.312,25.377,25.0711,25.277,115295.74780708,0
+QTEC.US,D,20110510,000000,25.321,25.5578,25.277,25.5059,149762.49518577,0
+QTEC.US,D,20110511,000000,25.5218,25.6218,25.0801,25.277,129233.54209472,0
+QTEC.US,D,20110512,000000,25.2031,25.5658,25.1191,25.4969,202541.79718131,0
+QTEC.US,D,20110513,000000,25.312,25.395,25.0901,25.1001,312023.87675584,0
+QTEC.US,D,20110516,000000,25.0262,25.1561,24.6145,24.6584,141671.38996574,0
+QTEC.US,D,20110517,000000,24.5205,24.6205,24.3287,24.5585,383917.23909186,0
+QTEC.US,D,20110518,000000,24.5875,25.0002,24.5875,24.9432,151615.66447436,0
+QTEC.US,D,20110519,000000,24.9522,25.0102,24.7144,24.9253,226797.10147684,0
+QTEC.US,D,20110520,000000,24.9602,25.0102,24.7424,24.8314,96723.029035245,0
+QTEC.US,D,20110523,000000,24.3906,24.5035,24.3287,24.3816,135314.37890182,0
+QTEC.US,D,20110524,000000,24.4575,24.4865,24.2087,24.2187,167603.75242956,0
+QTEC.US,D,20110525,000000,24.1728,24.4185,24.1458,24.3287,88872.075342889,0
+QTEC.US,D,20110526,000000,24.3906,24.6664,24.2937,24.6065,116248.34886687,0
+QTEC.US,D,20110527,000000,24.7394,24.8473,24.6734,24.8034,108461.43558189,0
+QTEC.US,D,20110531,000000,25.0881,25.1451,24.8663,25.1451,481904.06554151,0
+QTEC.US,D,20110601,000000,25.0801,25.1191,24.4675,24.4775,308187.45610117,0
+QTEC.US,D,20110602,000000,24.5305,24.6764,24.4185,24.5395,285006.82989201,0
+QTEC.US,D,20110603,000000,24.2377,24.4185,24.0338,24.0688,124881.79628692,0
+QTEC.US,D,20110606,000000,24.0508,24.0788,23.8149,23.8249,185239.88024344,0
+QTEC.US,D,20110607,000000,23.9828,24.0468,23.8259,23.8359,247003.85126825,0
+QTEC.US,D,20110608,000000,23.7999,23.7999,23.4222,23.4852,256745.99824108,0
+QTEC.US,D,20110609,000000,23.5392,23.6231,23.3842,23.5112,205663.76704113,0
+QTEC.US,D,20110610,000000,23.4132,23.4682,23.0985,23.1783,354256.52416084,0
+QTEC.US,D,20110613,000000,23.2153,23.2713,22.9535,23.0285,527540.86085135,0
+QTEC.US,D,20110614,000000,23.2723,23.4492,23.2363,23.3672,369301.01673853,0
+QTEC.US,D,20110615,000000,23.1963,23.3183,22.8326,22.8905,666882.7809986,0
+QTEC.US,D,20110616,000000,22.9355,22.9355,22.4568,22.6367,464705.21363427,0
+QTEC.US,D,20110617,000000,22.8905,22.8905,22.3829,22.4109,345447.96625186,0
+QTEC.US,D,20110620,000000,22.3749,22.5838,22.3549,22.5018,283080.61451375,0
+QTEC.US,D,20110621,000000,22.6127,23.1264,22.5288,23.0885,185214.86445931,0
+QTEC.US,D,20110622,000000,23.0455,23.1783,22.9255,22.9355,288189.83826512,0
+QTEC.US,D,20110623,000000,22.7396,23.2823,22.6027,23.2553,235663.696005,0
+QTEC.US,D,20110624,000000,23.2063,23.2063,22.7196,22.7866,168624.39642218,0
+QTEC.US,D,20110627,000000,22.7396,23.1164,22.6746,23.0185,134759.02849406,0
+QTEC.US,D,20110628,000000,23.0695,23.2723,23.0365,23.2453,76819.470547524,0
+QTEC.US,D,20110629,000000,23.3183,23.4582,23.1963,23.3752,160145.0462324,0
+QTEC.US,D,20110630,000000,23.5022,23.8179,23.4582,23.7609,149175.12457433,0
+QTEC.US,D,20110701,000000,23.7609,24.1957,23.7081,24.1588,305417.70848196,0
+QTEC.US,D,20110705,000000,24.2137,24.2137,24.0288,24.1588,130783.52007961,0
+QTEC.US,D,20110706,000000,24.1118,24.1778,23.9729,24.1298,95156.040317143,0
+QTEC.US,D,20110707,000000,24.3337,24.6554,24.3237,24.5545,320903.47949175,0
+QTEC.US,D,20110708,000000,24.3077,24.3956,24.0918,24.3696,154887.72903898,0
+QTEC.US,D,20110711,000000,24.0918,24.3237,23.8259,23.8919,109068.81882065,0
+QTEC.US,D,20110712,000000,23.7331,23.7331,23.3752,23.4032,423926.4836031,0
+QTEC.US,D,20110713,000000,23.5392,23.7431,23.3472,23.4222,192551.49362989,0
+QTEC.US,D,20110714,000000,23.4402,23.6231,22.9705,23.0455,99741.933864437,0
+QTEC.US,D,20110715,000000,23.2553,23.2923,23.0885,23.2723,60644.264527012,0
+QTEC.US,D,20110718,000000,23.1434,23.2453,22.8526,23.0455,81478.410184487,0
+QTEC.US,D,20110719,000000,23.3013,23.6901,23.3013,23.6611,141064.00672698,0
+QTEC.US,D,20110720,000000,23.6051,23.6711,23.2923,23.3672,8829117.8816375,0
+QTEC.US,D,20110721,000000,23.2363,23.4492,23.0095,23.3572,3317570.2772205,0
+QTEC.US,D,20110722,000000,23.4402,23.8179,23.4402,23.7609,1310876.1195153,0
+QTEC.US,D,20110725,000000,23.5022,23.7241,23.4492,23.5771,947806.03428872,0
+QTEC.US,D,20110726,000000,23.6311,23.8359,23.6311,23.7161,772420.37173102,0
+QTEC.US,D,20110727,000000,23.4402,23.4932,22.8626,22.8985,429097.74649911,0
+QTEC.US,D,20110728,000000,22.7596,23.0615,22.6367,22.7766,703522.89970278,0
+QTEC.US,D,20110729,000000,22.5658,22.9155,22.4658,22.6367,331009.85628156,0
+QTEC.US,D,20110801,000000,22.9545,23.0095,22.3069,22.5748,174735.25217024,0
+QTEC.US,D,20110802,000000,22.4399,22.6127,21.9662,21.9662,471155.28341517,0
+QTEC.US,D,20110803,000000,21.9762,22.2609,21.5973,22.223,1433757.653703,0
+QTEC.US,D,20110804,000000,21.8652,21.9112,21.0637,21.0637,533566.66293335,0
+QTEC.US,D,20110805,000000,21.2856,21.3745,20.1783,20.8159,497647.99944357,0
+QTEC.US,D,20110808,000000,20.0594,20.4301,19.4697,19.5337,1154016.1460553,0
+QTEC.US,D,20110809,000000,19.8305,20.4211,19.1939,20.4111,590747.74230496,0
+QTEC.US,D,20110810,000000,19.9694,20.3361,19.6426,19.6905,172283.70532518,0
+QTEC.US,D,20110811,000000,20.0234,20.9228,19.8574,20.686,174742.25658979,0
+QTEC.US,D,20110812,000000,20.8528,20.9407,20.605,20.8239,122336.19009353,0
+QTEC.US,D,20110815,000000,20.9318,21.2096,20.8988,21.2006,96816.087752221,0
+QTEC.US,D,20110816,000000,20.9707,21.1307,20.632,20.9068,191236.66401585,0
+QTEC.US,D,20110817,000000,20.9507,21.0927,20.4851,20.686,207748.08217511,0
+QTEC.US,D,20110818,000000,20.0594,20.0594,19.2848,19.4038,481066.53708873,0
+QTEC.US,D,20110819,000000,19.3148,19.8744,19.1039,19.1679,168472.30045465,0
+QTEC.US,D,20110822,000000,19.6057,19.6057,19.2218,19.2758,128089.82044415,0
+QTEC.US,D,20110823,000000,19.3968,20.1873,19.3878,20.1873,199527.89550894,0
+QTEC.US,D,20110824,000000,20.1233,20.3161,19.8744,20.2542,162538.55645826,0
+QTEC.US,D,20110825,000000,20.3361,20.3921,19.7855,19.8495,126436.77742863,0
+QTEC.US,D,20110826,000000,19.7475,20.4681,19.5787,20.3921,192368.37809003,0
+QTEC.US,D,20110829,000000,20.586,21.1307,20.586,21.1027,180029.59272419,0
+QTEC.US,D,20110830,000000,20.9318,21.3126,20.8988,21.1826,136365.04183541,0
+QTEC.US,D,20110831,000000,21.3216,21.5064,21.0077,21.1626,221357.66937492,0
+QTEC.US,D,20110901,000000,21.1906,21.5254,20.8688,20.8688,150435.92009463,0
+QTEC.US,D,20110902,000000,20.4591,20.54,20.1873,20.2891,108989.76894279,0
+QTEC.US,D,20110906,000000,19.7565,20.2891,19.6715,20.2792,62762.60112741,0
+QTEC.US,D,20110907,000000,20.595,21.0277,20.595,21.0177,88667.946544362,0
+QTEC.US,D,20110908,000000,20.8888,21.3216,20.8239,20.9158,288767.20256292,0
+QTEC.US,D,20110909,000000,20.712,20.9228,20.3561,20.5021,129812.90765524,0
+QTEC.US,D,20110912,000000,20.2163,20.8688,20.2063,20.8688,191318.71578781,0
+QTEC.US,D,20110913,000000,20.9407,21.2006,20.8428,21.1626,61053.52275543,0
+QTEC.US,D,20110914,000000,21.2946,21.8932,21.2096,21.6623,132616.6767409,0
+QTEC.US,D,20110915,000000,21.9212,21.9952,21.7093,21.9392,48319.488000279,0
+QTEC.US,D,20110916,000000,21.9662,22.048,21.7923,21.8932,353529.06515824,0
+QTEC.US,D,20110919,000000,21.6253,21.8023,21.3945,21.7003,25272.946394066,0
+QTEC.US,D,20110920,000000,21.7743,21.8472,21.4135,21.4135,61299.678071301,0
+QTEC.US,D,20110921,000000,21.5064,21.7743,21.0927,21.0927,96039.597812727,0
+QTEC.US,D,20110922,000000,20.4681,20.576,19.9884,20.3361,145722.94636394,0
+QTEC.US,D,20110923,000000,20.1423,20.696,20.1423,20.658,131264.82376634,0
+QTEC.US,D,20110926,000000,20.7489,20.9507,20.2702,20.9407,97220.342823812,0
+QTEC.US,D,20110927,000000,21.3126,21.7363,21.2576,21.3216,106368.11476563,0
+QTEC.US,D,20110928,000000,21.4514,21.4604,20.8159,20.8239,136985.43328191,0
+QTEC.US,D,20110929,000000,21.1626,21.2386,20.2452,20.632,122651.3889736,0
+QTEC.US,D,20110930,000000,20.3461,20.5021,19.9964,20.0154,59917.806155785,0
+QTEC.US,D,20111003,000000,19.8744,20.0594,19.3878,19.3878,163057.88413688,0
+QTEC.US,D,20111004,000000,19.1859,20.0963,19.1409,20.0963,155004.80290872,0
+QTEC.US,D,20111005,000000,20.0594,20.8688,19.9134,20.7889,72770.91604341,0
+QTEC.US,D,20111006,000000,20.7889,21.2096,20.605,21.2006,152630.3046788,0
+QTEC.US,D,20111007,000000,21.2096,21.3656,20.9707,21.1307,58299.785238051,0
+QTEC.US,D,20111010,000000,21.4414,21.7643,21.4414,21.7363,43570.491540436,0
+QTEC.US,D,20111011,000000,21.6713,21.9032,21.6533,21.8182,127717.58557626,0
+QTEC.US,D,20111012,000000,22.084,22.2419,21.9852,22.0051,547989.76343317,0
+QTEC.US,D,20111013,000000,21.9312,22.3749,21.9312,22.3459,104752.09511063,0
+QTEC.US,D,20111014,000000,22.6846,22.6846,22.3269,22.6457,69849.072456656,0
+QTEC.US,D,20111017,000000,22.4758,22.5568,22.065,22.103,49966.527227606,0
+QTEC.US,D,20111018,000000,22.0131,22.5937,21.8182,22.5188,75172.431320195,0
+QTEC.US,D,20111019,000000,22.5018,22.5018,21.9952,22.039,207837.13836662,0
+QTEC.US,D,20111020,000000,22.084,22.084,21.5154,21.9032,198320.133451,0
+QTEC.US,D,20111021,000000,22.187,22.5288,22.187,22.4399,318594.02230058,0
+QTEC.US,D,20111024,000000,22.5018,23.0785,22.5018,23.0095,77905.155578904,0
+QTEC.US,D,20111025,000000,22.8806,23.0455,22.5937,22.6647,234690.08168654,0
+QTEC.US,D,20111026,000000,22.8726,23.0095,22.3069,22.7696,107071.55861546,0
+QTEC.US,D,20111027,000000,23.4932,23.7799,23.1963,23.6411,201040.85013332,0
+QTEC.US,D,20111028,000000,23.4582,23.7609,23.4582,23.7241,98926.419301695,0
+QTEC.US,D,20111031,000000,23.4402,23.4402,23.1434,23.1434,68058.942944086,0
+QTEC.US,D,20111101,000000,22.5018,22.7296,22.3829,22.4758,484557.73992236,0
+QTEC.US,D,20111102,000000,22.6297,22.9065,22.5748,22.7596,66313.841842956,0
+QTEC.US,D,20111103,000000,22.9705,23.4582,22.6297,23.3932,69616.9259799,0
+QTEC.US,D,20111104,000000,23.3013,23.5861,23.1074,23.5392,56999.965094491,0
+QTEC.US,D,20111107,000000,23.5022,23.5591,23.1694,23.5392,39328.815182815,0
+QTEC.US,D,20111108,000000,23.7799,23.8359,23.5022,23.8179,33644.228396392,0
+QTEC.US,D,20111109,000000,23.1783,23.2263,22.7396,22.8066,110672.83089927,0
+QTEC.US,D,20111110,000000,23.0365,23.0455,22.6217,22.9255,32008.196114082,0
+QTEC.US,D,20111111,000000,23.0985,23.6051,23.0985,23.5022,80829.000428389,0
+QTEC.US,D,20111114,000000,23.5022,23.5491,23.2363,23.3013,79493.157555678,0
+QTEC.US,D,20111115,000000,23.1604,23.7241,23.1604,23.5861,45665.813619431,0
+QTEC.US,D,20111116,000000,23.3932,23.7241,23.2723,23.3372,92860.591965083,0
+QTEC.US,D,20111117,000000,23.2633,23.2633,22.3649,22.5568,62440.397827774,0
+QTEC.US,D,20111118,000000,22.6367,22.6367,22.2609,22.3069,43606.514269588,0
+QTEC.US,D,20111121,000000,21.9662,22.0131,21.6253,21.9032,112699.10941405,0
+QTEC.US,D,20111122,000000,21.8842,22.039,21.6063,21.8023,27988.659919563,0
+QTEC.US,D,20111123,000000,21.6063,21.6253,21.2196,21.2196,51868.727453094,0
+QTEC.US,D,20111125,000000,21.0637,21.3656,21.0637,21.0737,21153.347063014,0
+QTEC.US,D,20111128,000000,21.6713,21.8652,21.6153,21.7833,142224.73911076,0
+QTEC.US,D,20111129,000000,21.8652,21.9852,21.6253,21.6813,62149.214100464,0
+QTEC.US,D,20111130,000000,22.2879,22.7596,22.2879,22.7296,70141.256815331,0
+QTEC.US,D,20111201,000000,22.6936,22.9355,22.6457,22.8526,100853.63531132,0
+QTEC.US,D,20111202,000000,23.0525,23.0695,22.6846,22.6846,52853.348716575,0
+QTEC.US,D,20111205,000000,22.9155,23.1783,22.8985,23.0185,15926.048810546,0
+QTEC.US,D,20111206,000000,23.0185,23.0525,22.8236,22.8985,207519.93822381,0
+QTEC.US,D,20111207,000000,22.8066,22.9895,22.5568,22.9625,37085.399661752,0
+QTEC.US,D,20111208,000000,22.7766,22.8905,22.3829,22.3929,47242.808651187,0
+QTEC.US,D,20111209,000000,22.4568,22.9155,22.4009,22.8626,37230.491209724,0
+QTEC.US,D,20111212,000000,22.5838,22.5838,22.2509,22.4489,23869.060588512,0
+QTEC.US,D,20111213,000000,22.6936,22.6936,21.9952,22.093,82529.07311808,0
+QTEC.US,D,20111214,000000,22.0131,22.0131,21.5064,21.6253,126929.08806037,0
+QTEC.US,D,20111215,000000,21.8652,21.8652,21.5154,21.5354,63044.779172431,0
+QTEC.US,D,20111216,000000,21.6433,21.9492,21.5883,21.6623,66980.262332263,0
+QTEC.US,D,20111219,000000,21.7463,21.7463,21.2096,21.2666,52584.178879302,0
+QTEC.US,D,20111220,000000,21.7173,22.132,21.7173,22.084,40604.620173607,0
+QTEC.US,D,20111221,000000,22.03,22.03,21.3566,21.6813,102443.63855082,0
+QTEC.US,D,20111222,000000,21.8382,22.2509,21.7643,22.215,49424.1850276,0
+QTEC.US,D,20111223,000000,22.215,22.3929,22.196,22.3929,27432.308880441,0
+QTEC.US,D,20111227,000000,22.4109,22.5018,22.3549,22.3929,31718.013018137,0
+QTEC.US,D,20111228,000000,22.3649,22.3649,22.048,22.084,40809.749603499,0
+QTEC.US,D,20111229,000000,22.112,22.2779,22.093,22.2689,47719.109181083,0
+QTEC.US,D,20111230,000000,22.232,22.3549,22.223,22.223,34609.837663932,0
+QTEC.US,D,20120103,000000,22.7866,22.8626,22.5288,22.5288,127001.13351868,0
+QTEC.US,D,20120104,000000,22.4489,22.5188,22.3069,22.4758,37143.436280941,0
+QTEC.US,D,20120105,000000,22.4848,22.7696,22.4489,22.7596,58730.056725141,0
+QTEC.US,D,20120106,000000,22.7396,22.8526,22.6647,22.8156,30326.134788967,0
+QTEC.US,D,20120109,000000,22.8806,23.0455,22.8156,22.9895,13922.784817161,0
+QTEC.US,D,20120110,000000,23.2553,23.3183,23.1434,23.1783,23580.878755298,0
+QTEC.US,D,20120111,000000,23.2363,23.3103,23.1873,23.2723,132099.35032502,0
+QTEC.US,D,20120112,000000,23.2823,23.4032,23.1524,23.3842,67020.287586876,0
+QTEC.US,D,20120113,000000,23.2363,23.2363,22.9705,23.0615,25548.120019531,0
+QTEC.US,D,20120117,000000,23.3103,23.4132,23.2163,23.2553,33716.273854695,0
+QTEC.US,D,20120118,000000,23.3932,23.9119,23.3932,23.9119,109656.1894321,0
+QTEC.US,D,20120119,000000,24.0628,24.3077,24.0628,24.2227,65440.290661025,0
+QTEC.US,D,20120120,000000,24.1588,24.2327,24.1018,24.1957,75199.44836706,0
+QTEC.US,D,20120123,000000,24.1957,24.2607,23.9459,24.1018,34887.012552129,0
+QTEC.US,D,20120124,000000,24.0188,24.2227,23.9828,24.1858,76855.493276676,0
+QTEC.US,D,20120125,000000,24.3337,24.4635,24.1298,24.4335,56772.821774562,0
+QTEC.US,D,20120126,000000,24.5635,24.5835,24.0828,24.1778,69055.571783952,0
+QTEC.US,D,20120127,000000,24.1018,24.3956,24.1018,24.3427,85740.099169415,0
+QTEC.US,D,20120130,000000,24.0188,24.3427,23.9559,24.2887,68691.341966972,0
+QTEC.US,D,20120131,000000,24.4735,24.4735,24.1588,24.3137,59074.273914814,0
+QTEC.US,D,20120201,000000,24.6264,24.9782,24.5835,24.8663,98198.960299102,0
+QTEC.US,D,20120202,000000,24.9323,25.1261,24.9323,25.0242,90062.826667628,0
+QTEC.US,D,20120203,000000,25.3,25.459,25.2571,25.404,73239.211522384,0
+QTEC.US,D,20120206,000000,25.29,25.29,25.1261,25.2011,76766.437085161,0
+QTEC.US,D,20120207,000000,25.1261,25.32,25.0791,25.2191,68178.018076559,0
+QTEC.US,D,20120208,000000,25.33,25.5758,25.276,25.469,81486.415235409,0
+QTEC.US,D,20120209,000000,25.6488,25.6958,25.459,25.6668,49714.368123545,0
+QTEC.US,D,20120210,000000,25.386,25.395,25.1821,25.281,58874.147641748,0
+QTEC.US,D,20120213,000000,25.5318,25.5318,25.1541,25.349,60462.149618522,0
+QTEC.US,D,20120214,000000,25.349,25.459,25.281,25.439,21496.563621321,0
+QTEC.US,D,20120215,000000,25.6048,25.7137,25.366,25.386,257336.37074662,0
+QTEC.US,D,20120216,000000,25.459,25.9746,25.459,25.9406,48760.766432388,0
+QTEC.US,D,20120217,000000,26.0306,26.0396,25.6218,25.6758,58273.768822552,0
+QTEC.US,D,20120221,000000,25.7317,25.8257,25.469,25.5318,35881.640129263,0
+QTEC.US,D,20120222,000000,25.5568,25.6858,25.469,25.479,31135.645563517,0
+QTEC.US,D,20120223,000000,25.5049,25.6218,25.32,25.5958,21388.495433865,0
+QTEC.US,D,20120224,000000,25.7407,25.7407,25.5758,25.6138,93215.816099773,0
+QTEC.US,D,20120227,000000,25.404,25.7607,25.349,25.6138,182810.34728843,0
+QTEC.US,D,20120228,000000,25.7137,25.8537,25.6318,25.7697,18486.664474417,0
+QTEC.US,D,20120229,000000,25.7977,25.8447,25.459,25.5049,80922.059145365,0
+QTEC.US,D,20120301,000000,25.5658,25.6588,25.469,25.6218,164764.96124612,0
+QTEC.US,D,20120302,000000,25.6138,25.7227,25.4959,25.5218,37411.605486848,0
+QTEC.US,D,20120305,000000,25.429,25.439,25.0522,25.1361,92678.477056593,0
+QTEC.US,D,20120306,000000,24.8294,24.9502,24.6824,24.8294,98052.868119764,0
+QTEC.US,D,20120307,000000,24.9592,25.1361,24.8763,25.0701,30977.545807795,0
+QTEC.US,D,20120308,000000,25.31,25.429,25.2281,25.395,62372.354894932,0
+QTEC.US,D,20120309,000000,25.429,25.6138,25.429,25.5568,21661.6677966,0
+QTEC.US,D,20120312,000000,25.5658,25.5858,25.395,25.5049,30251.087436568,0
+QTEC.US,D,20120313,000000,25.7137,26.0306,25.6398,26.0206,65579.378420805,0
+QTEC.US,D,20120314,000000,26.0496,26.1734,25.8447,25.9306,42508.821661825,0
+QTEC.US,D,20120315,000000,25.9027,26.1734,25.9027,26.1734,63821.269111925,0
+QTEC.US,D,20120316,000000,26.1734,26.2684,26.1006,26.1824,13805.710947417,0
+QTEC.US,D,20120319,000000,26.1924,26.4053,26.1175,26.3144,124780.73251901,0
+QTEC.US,D,20120320,000000,26.1544,26.2194,25.9946,26.1734,41019.882190217,0
+QTEC.US,D,20120321,000000,26.2294,26.3773,26.1644,26.2784,23786.008185189,0
+QTEC.US,D,20120322,000000,26.1085,26.2494,26.0666,26.2104,31542.902529205,0
+QTEC.US,D,20120323,000000,26.2294,26.2294,26.0116,26.1734,116633.59194252,0
+QTEC.US,D,20120326,000000,26.3873,26.6092,26.3054,26.6092,51968.790589627,0
+QTEC.US,D,20120327,000000,26.6552,26.6922,26.5343,26.5343,17170.834229012,0
+QTEC.US,D,20120328,000000,26.5533,26.5902,26.2014,26.3414,39865.15359463,0
+QTEC.US,D,20120329,000000,26.2104,26.4053,26.1175,26.3963,17107.794452997,0
+QTEC.US,D,20120330,000000,26.5343,26.5343,26.2614,26.4343,35269.253733683,0
+QTEC.US,D,20120402,000000,26.3963,26.6552,26.3514,26.6092,60833.383855058,0
+QTEC.US,D,20120403,000000,26.5533,26.5533,26.2684,26.3514,10933.898928929,0
+QTEC.US,D,20120404,000000,26.0746,26.1085,25.7507,25.9127,19318.189139004,0
+QTEC.US,D,20120405,000000,25.7607,25.9027,25.7607,25.8927,26681.835356446,0
+QTEC.US,D,20120409,000000,25.5568,25.6588,25.395,25.5658,23667.933684081,0
+QTEC.US,D,20120410,000000,25.5858,25.6488,25.0791,25.1361,120284.8957946,0
+QTEC.US,D,20120411,000000,25.366,25.5119,25.276,25.33,36296.902145874,0
+QTEC.US,D,20120412,000000,25.386,25.7407,25.386,25.7227,17197.851275876,0
+QTEC.US,D,20120413,000000,25.5658,25.6048,25.3,25.3,39777.098034482,0
+QTEC.US,D,20120416,000000,25.439,25.487,25.0791,25.2661,31668.982081237,0
+QTEC.US,D,20120417,000000,25.5119,25.7697,25.5119,25.6758,48054.320688467,0
+QTEC.US,D,20120418,000000,25.5119,25.6758,25.5119,25.6048,32038.215055042,0
+QTEC.US,D,20120419,000000,25.5049,25.8727,25.2661,25.366,14920.414288392,0
+QTEC.US,D,20120420,000000,25.357,25.357,25.0332,25.0522,31550.907580127,0
+QTEC.US,D,20120423,000000,24.7564,24.8124,24.5095,24.7844,98534.171806487,0
+QTEC.US,D,20120424,000000,24.7844,24.7844,24.4635,24.5095,43106.198586925,0
+QTEC.US,D,20120425,000000,24.8124,25.0072,24.8034,24.9972,23145.60411138,0
+QTEC.US,D,20120426,000000,25.0432,25.386,25.0432,25.366,23942.106678181,0
+QTEC.US,D,20120427,000000,25.376,25.404,25.1641,25.29,26326.611221755,0
+QTEC.US,D,20120430,000000,25.2471,25.335,25.2191,25.2661,52606.19276934,0
+QTEC.US,D,20120501,000000,25.2281,25.6218,25.2281,25.439,77841.115171523,0
+QTEC.US,D,20120502,000000,25.2091,25.411,25.1541,25.411,78622.608267843,0
+QTEC.US,D,20120503,000000,25.395,25.395,24.8953,24.9233,50330.757044586,0
+QTEC.US,D,20120504,000000,24.7944,24.7944,24.3137,24.3596,48697.726656372,0
+QTEC.US,D,20120507,000000,24.1957,24.3077,24.1218,24.1957,48358.512623526,0
+QTEC.US,D,20120508,000000,23.9559,24.1298,23.6611,24.1298,108499.45957378,0
+QTEC.US,D,20120509,000000,23.7521,24.1018,23.6711,24.0368,96046.602232284,0
+QTEC.US,D,20120510,000000,24.1298,24.1398,23.6511,23.7521,48239.437491053,0
+QTEC.US,D,20120511,000000,23.6611,24.0468,23.6611,23.8259,35990.708948083,0
+QTEC.US,D,20120514,000000,23.5861,23.8459,23.5681,23.6901,85535.970370888,0
+QTEC.US,D,20120515,000000,23.8729,24.0098,23.6231,23.6411,22147.974640149,0
+QTEC.US,D,20120516,000000,23.6981,23.7899,23.3572,23.3572,35199.20953811,0
+QTEC.US,D,20120517,000000,23.3472,23.3932,22.9255,22.9255,68153.002292426,0
+QTEC.US,D,20120518,000000,23.0525,23.0525,22.4489,22.4489,49487.224803615,0
+QTEC.US,D,20120521,000000,22.4658,23.0455,22.3929,23.0365,132031.30739217,0
+QTEC.US,D,20120522,000000,22.8905,23.0455,22.7966,22.8985,46121.100890655,0
+QTEC.US,D,20120523,000000,22.6217,22.9705,22.5098,22.9705,41325.074756643,0
+QTEC.US,D,20120524,000000,22.9255,22.9255,22.4758,22.6027,29218.43586755,0
+QTEC.US,D,20120525,000000,22.5838,22.8066,22.5838,22.7036,14094.893411997,0
+QTEC.US,D,20120529,000000,22.9355,23.1074,22.8156,22.9895,19735.452418346,0
+QTEC.US,D,20120530,000000,22.5748,22.6547,22.5098,22.5838,13570.562576566,0
+QTEC.US,D,20120531,000000,22.5568,22.5568,22.178,22.4399,137505.76159188,0
+QTEC.US,D,20120601,000000,21.9762,22.084,21.7263,21.7263,68088.961885046,0
+QTEC.US,D,20120604,000000,21.8023,21.9312,21.5704,21.8112,212992.39116078,0
+QTEC.US,D,20120605,000000,21.7363,22.196,21.7363,22.158,38342.192656602,0
+QTEC.US,D,20120606,000000,22.3549,22.8156,22.3549,22.8066,107186.63122247,0
+QTEC.US,D,20120607,000000,23.0615,23.0695,22.6027,22.6127,69468.832537831,0
+QTEC.US,D,20120608,000000,22.4848,22.8626,22.4848,22.8236,28087.722424731,0
+QTEC.US,D,20120611,000000,23.0285,23.0285,22.3829,22.4009,15098.52667142,0
+QTEC.US,D,20120612,000000,22.4848,22.7696,22.4109,22.7596,17432.999646729,0
+QTEC.US,D,20120613,000000,22.7036,22.8806,22.5658,22.6127,49244.071381841,0
+QTEC.US,D,20120614,000000,22.5658,22.6846,22.4568,22.6127,29515.623383052,0
+QTEC.US,D,20120615,000000,22.7196,22.9895,22.7116,22.9895,26269.575233932,0
+QTEC.US,D,20120618,000000,22.8526,23.2363,22.8526,23.1434,26946.002036893,0
+QTEC.US,D,20120619,000000,23.2823,23.4682,23.2723,23.3932,34092.511248058,0
+QTEC.US,D,20120620,000000,23.3672,23.5022,23.3103,23.4132,54276.246518071,0
+QTEC.US,D,20120621,000000,23.4032,23.4032,22.6127,22.6127,66432.916975429,0
+QTEC.US,D,20120622,000000,22.7396,22.8905,22.6936,22.8905,17568.084881047,0
+QTEC.US,D,20120625,000000,22.5658,22.5658,22.2779,22.3269,24908.716577087,0
+QTEC.US,D,20120626,000000,22.4299,22.4928,22.2419,22.4568,8951.6481942159,0
+QTEC.US,D,20120627,000000,22.4928,22.7296,22.4928,22.6746,20038.64372204,0
+QTEC.US,D,20120628,000000,22.5188,22.5188,22.112,22.2779,24990.768349043,0
+QTEC.US,D,20120629,000000,22.8156,23.2163,22.8156,23.2063,49267.085903243,0
+QTEC.US,D,20120702,000000,23.3372,23.3372,23.0365,23.1434,54165.176436519,0
+QTEC.US,D,20120703,000000,23.1074,23.3932,23.1074,23.3742,17034.748363328,0
+QTEC.US,D,20120705,000000,23.3183,23.4032,23.1524,23.3842,56939.927212571,0
+QTEC.US,D,20120706,000000,23.1434,23.1434,22.5748,22.7196,13254.363065122,0
+QTEC.US,D,20120709,000000,22.6936,22.7296,22.3929,22.4658,24058.179916559,0
+QTEC.US,D,20120710,000000,22.5098,22.5098,22.048,22.158,43888.69231461,0
+QTEC.US,D,20120711,000000,22.187,22.2879,21.9112,22.039,38882.533593879,0
+QTEC.US,D,20120712,000000,21.8023,21.8382,21.4974,21.7553,56240.485888207,0
+QTEC.US,D,20120713,000000,21.7743,22.059,21.7743,22.039,77699.025517646,0
+QTEC.US,D,20120716,000000,21.9582,21.9582,21.7463,21.8382,46669.446878854,0
+QTEC.US,D,20120717,000000,21.9762,21.9762,21.5064,21.8842,19768.473253402,0
+QTEC.US,D,20120718,000000,21.9112,22.6137,21.9112,22.4848,8100.1109023226,0
+QTEC.US,D,20120719,000000,22.6217,22.8426,22.6217,22.7596,41317.069705719,0
+QTEC.US,D,20120720,000000,22.7596,22.7866,22.4658,22.4658,29897.864564608,0
+QTEC.US,D,20120723,000000,21.9392,22.187,21.7923,22.103,17812.238934187,0
+QTEC.US,D,20120724,000000,22.141,22.141,21.8382,21.9392,17526.058363704,0
+QTEC.US,D,20120725,000000,22.065,22.3929,22.065,22.187,25369.007005137,0
+QTEC.US,D,20120726,000000,22.6367,22.8626,22.6367,22.8326,19585.357713547,0
+QTEC.US,D,20120727,000000,22.8935,23.3752,22.8935,23.3013,18808.867774053,0
+QTEC.US,D,20120730,000000,23.3013,23.3572,22.9995,23.0695,38780.469194616,0
+QTEC.US,D,20120731,000000,23.0615,23.2603,23.0615,23.0785,33388.066766868,0
+QTEC.US,D,20120801,000000,23.1783,23.2063,23.0365,23.0455,16901.664391739,0
+QTEC.US,D,20120802,000000,22.8066,23.1604,22.7596,22.9255,15829.988199474,0
+QTEC.US,D,20120803,000000,23.2723,23.5292,23.1963,23.4402,19892.551542702,0
+QTEC.US,D,20120806,000000,23.5771,23.7959,23.5771,23.6801,29432.57097973,0
+QTEC.US,D,20120807,000000,23.8649,24.1818,23.8649,24.0728,10005.313021906,0
+QTEC.US,D,20120808,000000,24.0368,24.2327,24.0368,24.1488,23006.5163516,0
+QTEC.US,D,20120809,000000,24.1678,24.2967,24.1298,24.2227,25849.310060494,0
+QTEC.US,D,20120810,000000,24.1957,24.3596,24.1398,24.3506,47968.266391048,0
+QTEC.US,D,20120813,000000,24.2887,24.3427,24.0828,24.1957,11584.309316391,0
+QTEC.US,D,20120814,000000,24.2707,24.2707,23.9559,23.9998,18296.544515005,0
+QTEC.US,D,20120815,000000,24.0368,24.2227,24.0368,24.1678,18571.71814047,0
+QTEC.US,D,20120816,000000,24.2607,24.6264,24.2607,24.6185,27981.655500006,0
+QTEC.US,D,20120817,000000,24.6025,24.6115,24.5095,24.5935,186246.51539696,0
+QTEC.US,D,20120820,000000,24.5265,24.5265,24.3237,24.4046,44969.374189163,0
+QTEC.US,D,20120821,000000,24.6264,24.6264,24.3077,24.3816,21823.770077783,0
+QTEC.US,D,20120822,000000,24.3077,24.4066,24.1858,24.3696,52431.082280407,0
+QTEC.US,D,20120823,000000,24.2797,24.2897,24.0298,24.1118,21160.351482571,0
+QTEC.US,D,20120824,000000,23.9729,24.1398,23.8729,24.0918,38858.518441111,0
+QTEC.US,D,20120827,000000,24.1298,24.1398,23.9639,24.0048,18957.961847487,0
+QTEC.US,D,20120828,000000,23.9828,24.1398,23.9639,23.9998,102042.38537332,0
+QTEC.US,D,20120829,000000,24.0098,24.0878,23.9119,24.0288,14368.065774732,0
+QTEC.US,D,20120830,000000,23.9119,23.9119,23.6311,23.6611,47854.194415401,0
+QTEC.US,D,20120831,000000,23.8359,23.9209,23.6901,23.8729,23767.996820614,0
+QTEC.US,D,20120904,000000,23.7999,23.8649,23.5202,23.7521,14355.057566982,0
+QTEC.US,D,20120905,000000,23.7241,23.8019,23.6131,23.7081,12822.090315301,0
+QTEC.US,D,20120906,000000,24.0368,24.4535,24.0368,24.4335,20960.225209506,0
+QTEC.US,D,20120907,000000,24.2797,24.3956,24.2327,24.3506,361501.09524581,0
+QTEC.US,D,20120910,000000,24.2797,24.3237,24.0468,24.0468,14464.126385802,0
+QTEC.US,D,20120911,000000,24.0918,24.2027,23.9998,24.1118,37022.359885736,0
+QTEC.US,D,20120912,000000,24.1858,24.2797,24.1018,24.1398,19735.452418346,0
+QTEC.US,D,20120913,000000,24.1488,24.5165,24.0628,24.4145,35578.448825569,0
+QTEC.US,D,20120914,000000,24.4535,24.8044,24.4535,24.6824,115278.73707387,0
+QTEC.US,D,20120917,000000,24.6634,24.6634,24.4145,24.4825,42974.115246701,0
+QTEC.US,D,20120918,000000,24.5165,24.5545,24.4185,24.4335,46535.362275901,0
+QTEC.US,D,20120919,000000,24.4245,24.5045,24.4245,24.4435,64193.503979827,0
+QTEC.US,D,20120920,000000,24.2977,24.3257,24.1778,24.2887,23620.904009911,0
+QTEC.US,D,20120921,000000,24.4925,24.5765,24.3247,24.3247,154942.76376407,0
+QTEC.US,D,20120924,000000,24.1778,24.1778,24.0188,24.0828,52756.287474139,0
+QTEC.US,D,20120925,000000,24.2327,24.2617,23.7411,23.7411,66226.786914171,0
+QTEC.US,D,20120926,000000,23.7221,23.7221,23.3532,23.5741,51492.490059731,0
+QTEC.US,D,20120927,000000,23.6441,23.9998,23.6441,23.9719,16304.287466639,0
+QTEC.US,D,20120928,000000,23.9199,24.0188,23.8819,23.8909,27997.665601851,0
+QTEC.US,D,20121001,000000,23.9908,24.1118,23.7899,23.8529,158333.90346116,0
+QTEC.US,D,20121002,000000,24.0098,24.0098,23.8529,23.9908,82661.156458304,0
+QTEC.US,D,20121003,000000,24.0368,24.0628,23.9009,23.9549,11981.559968426,0
+QTEC.US,D,20121004,000000,23.9908,24.0628,23.8089,24.0458,15706.910541539,0
+QTEC.US,D,20121005,000000,24.1778,24.2717,23.9379,23.9379,23862.056168954,0
+QTEC.US,D,20121008,000000,23.8169,23.9199,23.759,23.8079,21775.739772248,0
+QTEC.US,D,20121009,000000,23.7311,23.7311,23.2973,23.3242,53672.865804779,0
+QTEC.US,D,20121010,000000,23.2113,23.3043,23.0485,23.0645,68958.510541514,0
+QTEC.US,D,20121011,000000,23.2313,23.3632,23.1064,23.1584,65604.394204938,0
+QTEC.US,D,20121012,000000,23.1294,23.1833,22.9985,23.0745,47938.247450089,0
+QTEC.US,D,20121015,000000,23.1384,23.2413,23.0465,23.2413,19091.045819075,0
+QTEC.US,D,20121016,000000,23.2973,23.6601,23.2883,23.6291,25489.082768976,0
+QTEC.US,D,20121017,000000,23.4362,23.4992,23.3242,23.4092,23028.530241637,0
+QTEC.US,D,20121018,000000,23.3632,23.4462,23.1843,23.2743,45629.790890279,0
+QTEC.US,D,20121019,000000,23.2113,23.2113,22.7226,22.7316,32132.274403383,0
+QTEC.US,D,20121022,000000,22.7516,22.8756,22.6317,22.7996,12238.722229315,0
+QTEC.US,D,20121023,000000,22.5388,22.8666,22.5388,22.8096,20960.225209506,0
+QTEC.US,D,20121024,000000,22.9025,22.9025,22.5488,22.5668,61542.831493076,0
+QTEC.US,D,20121025,000000,22.7226,22.7796,22.5668,22.7136,60741.325769449,0
+QTEC.US,D,20121026,000000,22.6956,22.7996,22.4938,22.6387,24575.506332433,0
+QTEC.US,D,20121031,000000,22.6387,22.7056,22.4499,22.5028,41656.283738566,0
+QTEC.US,D,20121101,000000,22.5668,23.1734,22.5668,23.1474,26070.449592231,0
+QTEC.US,D,20121102,000000,23.2213,23.2213,22.9105,22.9105,16433.368912766,0
+QTEC.US,D,20121105,000000,22.8836,23.1853,22.8836,23.1294,20252.77883422,0
+QTEC.US,D,20121106,000000,23.2113,23.5172,23.2113,23.4192,30603.309677163,0
+QTEC.US,D,20121107,000000,23.2113,23.2113,22.7796,22.8266,37484.651576517,0
+QTEC.US,D,20121108,000000,22.8756,22.9285,22.5758,22.5758,26157.504521014,0
+QTEC.US,D,20121109,000000,22.4938,22.8456,22.4938,22.5858,33642.227133661,0
+QTEC.US,D,20121112,000000,22.6477,22.6477,22.4768,22.5488,12005.575121194,0
+QTEC.US,D,20121113,000000,22.4019,22.5718,22.3369,22.3369,37484.651576517,0
+QTEC.US,D,20121114,000000,22.4858,22.5208,22.088,22.135,63507.070863213,0
+QTEC.US,D,20121115,000000,22.205,22.2919,22.083,22.177,39433.881476175,0
+QTEC.US,D,20121116,000000,22.223,22.223,21.8352,22.149,15548.810785818,0
+QTEC.US,D,20121119,000000,22.3559,22.5348,22.3329,22.5298,19812.501033476,0
+QTEC.US,D,20121120,000000,22.5108,22.5108,22.3109,22.4209,16358.321560366,0
+QTEC.US,D,20121121,000000,22.4938,22.5947,22.4858,22.5858,9230.8243451422,0
+QTEC.US,D,20121123,000000,22.7796,23.0775,22.7796,23.0645,5436.4302078219,0
+QTEC.US,D,20121126,000000,23.0315,23.1474,22.9745,23.1474,13912.778503507,0
+QTEC.US,D,20121127,000000,23.1025,23.1564,22.9575,23.0145,10580.676056968,0
+QTEC.US,D,20121128,000000,22.8096,23.1833,22.6956,23.1833,4168.6302679525,0
+QTEC.US,D,20121129,000000,23.3432,23.4852,23.3242,23.3632,7281.594445485,0
+QTEC.US,D,20121130,000000,23.2973,23.2973,23.1923,23.2683,78141.304581121,0
+QTEC.US,D,20121203,000000,23.3732,23.4362,23.2313,23.2503,47474.955127942,0
+QTEC.US,D,20121204,000000,23.2543,23.3782,23.1734,23.3332,117035.84575138,0
+QTEC.US,D,20121205,000000,23.3242,23.4462,23.1474,23.3332,18487.665105783,0
+QTEC.US,D,20121206,000000,23.3792,23.6391,23.3792,23.6201,50575.911729091,0
+QTEC.US,D,20121207,000000,23.6971,23.6971,23.5362,23.6581,20720.073681827,0
+QTEC.US,D,20121210,000000,23.7491,23.8979,23.7491,23.8589,35563.439355089,0
+QTEC.US,D,20121211,000000,23.9449,24.2617,23.9449,24.1967,42203.629095399,0
+QTEC.US,D,20121212,000000,24.2717,24.2787,24.0838,24.1018,21198.375474453,0
+QTEC.US,D,20121213,000000,24.1298,24.3437,23.9359,23.9908,58325.80165355,0
+QTEC.US,D,20121214,000000,23.9818,24.0878,23.8719,23.9629,33169.929129227,0
+QTEC.US,D,20121217,000000,24.0098,24.0828,23.9379,24.0828,85986.254485286,0
+QTEC.US,D,20121218,000000,24.1778,24.5445,24.1598,24.5215,18487.665105783,0
+QTEC.US,D,20121219,000000,24.6045,24.7734,24.5705,24.5705,33113.893772769,0
+QTEC.US,D,20121220,000000,24.5665,24.6205,24.4255,24.6205,10843.842106049,0
+QTEC.US,D,20121221,000000,23.9239,24.0918,23.9239,24.0188,24093.202014345,0
+QTEC.US,D,20121224,000000,23.9009,23.9449,23.8439,23.9009,16120.171295419,0
+QTEC.US,D,20121226,000000,23.9549,24.0628,23.8349,23.8529,10139.397624859,0
+QTEC.US,D,20121227,000000,23.9199,23.9199,23.4742,23.8169,22607.264436834,0
+QTEC.US,D,20121228,000000,23.5641,23.7411,23.5172,23.5362,23373.748062675,0
+QTEC.US,D,20121231,000000,23.5362,23.9479,23.4562,23.9379,32831.715727746,0
+QTEC.US,D,20130102,000000,24.4655,24.8234,24.4655,24.8234,33744.291532925,0
+QTEC.US,D,20130103,000000,24.7774,24.8473,24.5375,24.5885,18408.615227922,0
+QTEC.US,D,20130104,000000,24.6484,24.7144,24.5375,24.6584,15663.88339283,0
+QTEC.US,D,20130107,000000,24.5575,24.6754,24.5575,24.6484,42061.539441523,0
+QTEC.US,D,20130108,000000,24.6205,24.6754,24.3876,24.4925,7557.7687023153,0
+QTEC.US,D,20130109,000000,24.6135,24.7184,24.6045,24.6854,45068.436694331,0
+QTEC.US,D,20130110,000000,24.8423,24.8893,24.6754,24.8803,26852.943319917,0
+QTEC.US,D,20130111,000000,24.9273,24.9922,24.8803,24.9782,20665.038956735,0
+QTEC.US,D,20130114,000000,24.9972,25.0192,24.8234,24.9822,47441.934292887,0
+QTEC.US,D,20130115,000000,24.9622,25.0502,24.8703,25.0292,16733.558322365,0
+QTEC.US,D,20130116,000000,24.9922,25.1771,24.9922,25.1031,18547.702987703,0
+QTEC.US,D,20130117,000000,25.2151,25.417,25.2151,25.401,114327.13664545,0
+QTEC.US,D,20130118,000000,25.326,25.373,25.2451,25.345,13578.567627488,0
+QTEC.US,D,20130122,000000,25.392,25.409,25.2151,25.409,46859.566838266,0
+QTEC.US,D,20130123,000000,25.5099,25.5518,25.436,25.476,20066.661400269,0
+QTEC.US,D,20130124,000000,25.345,25.7167,25.345,25.5189,35972.697583508,0
+QTEC.US,D,20130125,000000,25.6298,25.8217,25.6298,25.7867,26199.531038359,0
+QTEC.US,D,20130128,000000,25.8717,25.9306,25.7867,25.8437,47528.98922167,0
+QTEC.US,D,20130129,000000,25.6568,25.6568,25.446,25.5388,53037.464887795,0
+QTEC.US,D,20130130,000000,25.5388,25.6668,25.476,25.5099,83963.978495959,0
+QTEC.US,D,20130131,000000,25.5738,25.6988,25.5388,25.5548,20271.790830161,0
+QTEC.US,D,20130201,000000,25.7307,25.9197,25.7257,25.8627,14790.332210899,0
+QTEC.US,D,20130204,000000,25.7117,25.8527,25.5019,25.5019,66987.266751821,0
+QTEC.US,D,20130205,000000,25.5448,25.7827,25.5288,25.7117,37537.685038879,0
+QTEC.US,D,20130206,000000,25.6478,25.8227,25.6298,25.7767,91040.443511552,0
+QTEC.US,D,20130207,000000,25.7307,25.7307,25.426,25.5868,22315.080078159,0
+QTEC.US,D,20130208,000000,25.6028,25.8437,25.6028,25.7497,24126.222849401,0
+QTEC.US,D,20130211,000000,25.8147,25.8147,25.6478,25.7117,14548.17942049,0
+QTEC.US,D,20130212,000000,25.7028,25.7597,25.6778,25.6838,31059.597579752,0
+QTEC.US,D,20130213,000000,25.7597,25.8367,25.6468,25.7217,13929.789236718,0
+QTEC.US,D,20130214,000000,25.7028,25.9187,25.7028,25.9017,136560.16495165,0
+QTEC.US,D,20130215,000000,25.9306,26.0026,25.7967,25.8597,32206.321124417,0
+QTEC.US,D,20130219,000000,25.8817,26.0746,25.8817,26.0746,22884.43932503,0
+QTEC.US,D,20130220,000000,26.0116,26.0306,25.5648,25.5648,17013.735104656,0
+QTEC.US,D,20130221,000000,25.394,25.435,25.0552,25.1681,31242.713119607,0
+QTEC.US,D,20130222,000000,25.336,25.476,25.2431,25.456,57412.225217006,0
+QTEC.US,D,20130225,000000,25.6198,25.6568,25.0552,25.0552,31915.137397106,0
+QTEC.US,D,20130226,000000,25.1421,25.291,25.0372,25.2241,53655.855071568,0
+QTEC.US,D,20130227,000000,25.2241,25.5738,25.1411,25.5388,31264.727009644,0
+QTEC.US,D,20130228,000000,25.426,25.6478,25.426,25.5019,35641.488601585,0
+QTEC.US,D,20130301,000000,25.345,25.6028,25.2061,25.5738,13525.534165126,0
+QTEC.US,D,20130304,000000,25.5608,25.6568,25.4989,25.6478,8353.2706377503,0
+QTEC.US,D,20130305,000000,25.7967,26.0746,25.7967,26.0596,32884.749190108,0
+QTEC.US,D,20130306,000000,26.1285,26.1454,26.0616,26.0936,31752.034484559,0
+QTEC.US,D,20130307,000000,26.1185,26.2024,26.0706,26.1285,33847.356563553,0
+QTEC.US,D,20130308,000000,26.2504,26.2504,26.0666,26.1654,37172.454590535,0
+QTEC.US,D,20130311,000000,26.1095,26.2404,26.0756,26.2404,8737.5130820359,0
+QTEC.US,D,20130312,000000,26.1744,26.2304,26.0706,26.1934,7795.9189672632,0
+QTEC.US,D,20130313,000000,26.2114,26.2794,26.1095,26.2314,8858.5894772405,0
+QTEC.US,D,20130314,000000,26.4173,26.4173,26.3094,26.3504,9051.7113307486,0
+QTEC.US,D,20130315,000000,26.3524,26.3524,25.9946,26.0206,12796.073899802,0
+QTEC.US,D,20130318,000000,25.8347,25.9896,25.7867,25.8437,11896.506302374,0
+QTEC.US,D,20130319,000000,25.9117,25.9406,25.5298,25.7217,16068.138464422,0
+QTEC.US,D,20130320,000000,25.8917,26.0306,25.8677,26.0026,69058.573678048,0
+QTEC.US,D,20130321,000000,25.8227,25.8707,25.6728,25.7477,54223.213055709,0
+QTEC.US,D,20130322,000000,25.8707,25.9436,25.8047,25.8707,20062.658874808,0
+QTEC.US,D,20130325,000000,25.9926,25.9926,25.6638,25.7747,9065.7201698632,0
+QTEC.US,D,20130326,000000,25.8607,26.0256,25.8607,25.9746,8884.605892739,0
+QTEC.US,D,20130327,000000,25.8417,26.0846,25.7747,26.0426,9322.8824307523,0
+QTEC.US,D,20130328,000000,26.0586,26.1824,26.0086,26.1824,10040.335119692,0
+QTEC.US,D,20130401,000000,26.1824,26.1824,25.8417,25.8997,14846.367567358,0
+QTEC.US,D,20130402,000000,26.0486,26.0916,25.9197,25.9197,100377.33478142,0
+QTEC.US,D,20130403,000000,26.0196,26.0196,25.5708,25.6728,12022.585854404,0
+QTEC.US,D,20130404,000000,25.6638,25.7197,25.5908,25.7008,7353.6399037886,0
+QTEC.US,D,20130405,000000,25.2221,25.482,25.0442,25.482,13627.59856439,0
+QTEC.US,D,20130408,000000,25.444,25.4989,25.303,25.4989,4052.5570295746,0
+QTEC.US,D,20130409,000000,25.6278,25.8577,25.5268,25.7667,13180.316344088,0
+QTEC.US,D,20130410,000000,25.8127,26.3604,25.8127,26.3184,17187.844962223,0
+QTEC.US,D,20130411,000000,26.1924,26.3274,26.1165,26.2534,32595.566725529,0
+QTEC.US,D,20130412,000000,26.1644,26.2094,25.9636,26.1644,14022.847953693,0
+QTEC.US,D,20130415,000000,26.0006,26.1165,25.5438,25.6278,21160.351482571,0
+QTEC.US,D,20130416,000000,25.7307,25.9926,25.7307,25.9926,10510.631861395,0
+QTEC.US,D,20130417,000000,25.7107,25.7107,25.2501,25.351,38752.451516386,0
+QTEC.US,D,20130418,000000,25.453,25.453,24.9422,25.0092,19256.149994354,0
+QTEC.US,D,20130419,000000,24.9892,25.1001,24.8044,25.0442,17873.277447472,0
+QTEC.US,D,20130422,000000,25.0901,25.324,25.0162,25.2501,18142.447284745,0
+QTEC.US,D,20130423,000000,25.314,25.7008,25.314,25.6368,25230.919876721,0
+QTEC.US,D,20130424,000000,25.6548,25.9316,25.6548,25.8327,50864.093562306,0
+QTEC.US,D,20130425,000000,25.9636,26.2194,25.8997,26.0586,48076.334578504,0
+QTEC.US,D,20130426,000000,25.9286,25.9286,25.8327,25.8627,12621.964042235,0
+QTEC.US,D,20130429,000000,25.8607,26.1444,25.8607,26.0856,29660.714931025,0
+QTEC.US,D,20130430,000000,26.0006,26.1734,25.8807,26.1734,11885.499357354,0
+QTEC.US,D,20130501,000000,26.1544,26.1924,25.9466,25.9466,24907.715945722,0
+QTEC.US,D,20130502,000000,25.9926,26.3244,25.9926,26.3054,8770.5339170917,0
+QTEC.US,D,20130503,000000,26.5183,26.6392,26.5183,26.5932,20605.001074815,0
+QTEC.US,D,20130506,000000,26.6482,26.7641,26.5932,26.7051,14303.024735985,0
+QTEC.US,D,20130507,000000,26.7591,26.809,26.6482,26.6951,24760.623135018,0
+QTEC.US,D,20130508,000000,26.6882,26.909,26.6882,26.889,22964.489834256,0
+QTEC.US,D,20130509,000000,26.85,26.927,26.7881,26.808,19493.299627936,0
+QTEC.US,D,20130510,000000,26.869,27.0289,26.869,27.011,7582.7844864485,0
+QTEC.US,D,20130513,000000,27.0669,27.0669,26.796,26.822,11445.221556611,0
+QTEC.US,D,20130514,000000,26.879,27,26.869,26.974,86825.784200794,0
+QTEC.US,D,20130515,000000,26.899,27.1839,26.899,27.1459,41089.92638579,0
+QTEC.US,D,20130516,000000,27.3077,27.4456,27.1869,27.2129,45228.537712783,0
+QTEC.US,D,20130517,000000,27.3157,27.4456,27.2039,27.4456,29210.430816628,0
+QTEC.US,D,20130520,000000,27.3447,27.4357,27.2788,27.3347,108680.57385091,0
+QTEC.US,D,20130521,000000,27.3447,27.3987,27.2598,27.3817,20958.223946775,0
+QTEC.US,D,20130522,000000,27.4806,27.5026,26.879,26.955,67299.463737802,0
+QTEC.US,D,20130523,000000,26.7501,26.995,26.7411,26.955,110237.55625536,0
+QTEC.US,D,20130524,000000,26.796,26.866,26.6072,26.86,10347.528948847,0
+QTEC.US,D,20130528,000000,27.1739,27.2508,27.011,27.0669,36103.780292365,0
+QTEC.US,D,20130529,000000,26.991,27.1199,26.86,27.0759,45735.857815004,0
+QTEC.US,D,20130530,000000,27.1279,27.5086,27.1279,27.4177,42425.769258502,0
+QTEC.US,D,20130531,000000,27.3327,27.3807,27.1629,27.1729,34015.462632928,0
+QTEC.US,D,20130603,000000,27.2039,27.2508,26.909,27.1369,43758.610237118,0
+QTEC.US,D,20130604,000000,27.2688,27.3907,27.0559,27.1529,108665.56438042,0
+QTEC.US,D,20130605,000000,27.0579,27.0579,26.7681,26.822,22893.445007318,0
+QTEC.US,D,20130606,000000,26.899,26.929,26.6672,26.929,38762.457830039,0
+QTEC.US,D,20130607,000000,27.0289,27.2977,26.899,27.2977,28921.248352048,0
+QTEC.US,D,20130610,000000,27.3157,27.3447,27.1889,27.2508,39756.084775809,0
+QTEC.US,D,20130611,000000,27.0669,27.2418,26.947,26.947,18795.859566303,0
+QTEC.US,D,20130612,000000,27.1939,27.1939,26.6482,26.6482,34288.634995662,0
+QTEC.US,D,20130613,000000,26.5183,27.0539,26.5183,27.0389,27005.039287446,0
+QTEC.US,D,20130614,000000,27.1039,27.1039,26.804,26.85,16023.110052982,0
+QTEC.US,D,20130617,000000,26.919,27.3077,26.919,27.1369,100030.11569765,0
+QTEC.US,D,20130618,000000,27.2328,27.4456,27.2328,27.3987,10594.684896083,0
+QTEC.US,D,20130619,000000,27.4466,27.4966,27.1929,27.2328,23717.965252347,0
+QTEC.US,D,20130620,000000,26.899,26.919,26.4543,26.5453,39652.019113815,0
+QTEC.US,D,20130621,000000,26.6222,26.6262,26.2794,26.5013,80830.001059755,0
+QTEC.US,D,20130624,000000,26.2594,26.2594,25.9556,26.0926,26808.915539843,0
+QTEC.US,D,20130625,000000,26.2974,26.4173,26.1654,26.4083,12861.114938549,0
+QTEC.US,D,20130626,000000,26.5952,26.6882,26.5573,26.6502,44552.110909822,0
+QTEC.US,D,20130627,000000,26.882,26.967,26.843,26.872,18213.492111684,0
+QTEC.US,D,20130628,000000,26.7801,26.889,26.6342,26.81,74944.287368901,0
+QTEC.US,D,20130701,000000,26.958,27.0699,26.843,26.843,33178.934811514,0
+QTEC.US,D,20130702,000000,26.853,26.939,26.6282,26.7141,19203.116531991,0
+QTEC.US,D,20130703,000000,26.6971,26.98,26.6971,26.872,4493.8354616838,0
+QTEC.US,D,20130705,000000,27.2159,27.2159,26.958,27.0789,8388.2927355368,0
+QTEC.US,D,20130708,000000,27.1979,27.2728,26.939,26.974,41979.487669566,0
+QTEC.US,D,20130709,000000,27.2069,27.2069,27.0699,27.1879,70404.422864412,0
+QTEC.US,D,20130710,000000,27.2448,27.4347,27.2259,27.4347,15038.488789501,0
+QTEC.US,D,20130711,000000,27.7585,27.9813,27.7175,27.9813,20811.131136072,0
+QTEC.US,D,20130712,000000,28.0713,28.1112,28.0183,28.1012,23625.907166737,0
+QTEC.US,D,20130715,000000,28.1082,28.2252,28.0913,28.2072,40550.586079879,0
+QTEC.US,D,20130716,000000,28.2172,28.3132,28.1522,28.2072,24223.284091837,0
+QTEC.US,D,20130717,000000,28.2852,28.3891,28.2362,28.3591,23873.063113973,0
+QTEC.US,D,20130718,000000,28.3891,28.503,28.3701,28.4181,24785.638919151,0
+QTEC.US,D,20130719,000000,28.3042,28.3691,28.1612,28.2362,25222.914825799,0
+QTEC.US,D,20130722,000000,28.2262,28.3012,28.2242,28.2242,7949.0155661582,0
+QTEC.US,D,20130723,000000,28.3042,28.3042,28.0813,28.1082,19439.265534209,0
+QTEC.US,D,20130724,000000,28.1892,28.2032,27.9063,27.9813,31909.133608915,0
+QTEC.US,D,20130725,000000,28.2462,28.3691,28.2172,28.3231,8962.6551392345,0
+QTEC.US,D,20130726,000000,28.1792,28.2552,28.0623,28.2552,28229.812078608,0
+QTEC.US,D,20130729,000000,28.2362,28.2752,28.1152,28.1972,5936.7458904855,0
+QTEC.US,D,20130730,000000,28.1792,28.499,28.1792,28.457,31769.045217769,0
+QTEC.US,D,20130731,000000,28.503,28.7309,28.503,28.6269,4706.9699424985,0
+QTEC.US,D,20130801,000000,28.8688,29.0716,28.8688,29.0496,7788.9145477059,0
+QTEC.US,D,20130802,000000,28.9618,29.0586,28.9618,29.0546,11730.401495729,0
+QTEC.US,D,20130805,000000,29.1596,29.1596,29.0516,29.0716,8063.0875418055,0
+QTEC.US,D,20130806,000000,29.1326,29.1326,28.9038,28.9478,23923.094682239,0
+QTEC.US,D,20130807,000000,28.8988,28.8988,28.7029,28.8788,5429.4257882646,0
+QTEC.US,D,20130808,000000,29.1136,29.1226,28.9378,29.0736,13998.832800926,0
+QTEC.US,D,20130809,000000,29.0586,29.1186,28.9188,29.0107,13068.245631171,0
+QTEC.US,D,20130812,000000,28.9667,29.1756,28.9078,29.1416,20707.065474078,0
+QTEC.US,D,20130813,000000,29.1975,29.3265,29.0646,29.2805,10807.819376897,0
+QTEC.US,D,20130814,000000,29.1885,29.2515,29.1176,29.1256,8795.5497012249,0
+QTEC.US,D,20130815,000000,28.7758,28.7758,28.485,28.519,28143.757781189,0
+QTEC.US,D,20130816,000000,28.485,28.6129,28.467,28.512,7235.56540268,0
+QTEC.US,D,20130819,000000,28.512,28.5839,28.477,28.493,12828.094103493,0
+QTEC.US,D,20130820,000000,28.4481,28.5379,28.3891,28.5379,10061.348378363,0
+QTEC.US,D,20130821,000000,28.3791,28.6409,28.3791,28.477,11896.506302374,0
+QTEC.US,D,20130822,000000,28.7029,29.0496,28.485,28.7209,16674.52107181,0
+QTEC.US,D,20130823,000000,28.8418,28.9278,28.7958,28.9178,7874.968845124,0
+QTEC.US,D,20130826,000000,28.8788,28.9757,28.7958,28.8058,7217.5540381041,0
+QTEC.US,D,20130827,000000,28.528,28.528,28.1192,28.2052,23706.958307329,0
+QTEC.US,D,20130828,000000,28.1712,28.456,28.1712,28.3391,47624.049201376,0
+QTEC.US,D,20130829,000000,28.2752,28.6479,28.2752,28.5649,22909.455109163,0
+QTEC.US,D,20130830,000000,28.519,28.519,28.3261,28.3891,17853.264820166,0
+QTEC.US,D,20130903,000000,28.6549,28.8668,28.5549,28.6019,36416.977909713,0
+QTEC.US,D,20130904,000000,28.7289,29.0576,28.6909,28.9827,26775.894704787,0
+QTEC.US,D,20130905,000000,29.0766,29.1596,29.0187,29.1046,15986.086692465,0
+QTEC.US,D,20130906,000000,29.2155,29.2895,28.9088,29.1416,27950.635927681,0
+QTEC.US,D,20130909,000000,29.2425,29.4934,29.2425,29.4114,17571.086775143,0
+QTEC.US,D,20130910,000000,29.6892,29.7932,29.6612,29.7932,7844.9499041642,0
+QTEC.US,D,20130911,000000,29.7072,29.9481,29.6522,29.8811,15044.492577692,0
+QTEC.US,D,20130912,000000,29.9401,29.9401,29.7262,29.7642,24708.590304021,0
+QTEC.US,D,20130913,000000,29.8591,29.8591,29.6432,29.7942,10962.917238524,0
+QTEC.US,D,20130916,000000,30.061,30.145,29.8551,29.8551,22599.259385912,0
+QTEC.US,D,20130917,000000,30.0241,30.155,30.0141,30.155,15838.993881762,0
+QTEC.US,D,20130918,000000,30.145,30.3868,30.071,30.3128,23237.66219699,0
+QTEC.US,D,20130919,000000,30.4318,30.4788,30.3608,30.4238,28583.034950567,0
+QTEC.US,D,20130920,000000,30.5627,30.5627,30.3138,30.3138,7164.5205757418,0
+QTEC.US,D,20130923,000000,30.3888,30.3988,30.0071,30.128,15048.495103154,0
+QTEC.US,D,20130924,000000,30.175,30.3708,30.165,30.2519,12243.725386142,0
+QTEC.US,D,20130925,000000,30.2978,30.4338,30.212,30.3138,12243.725386142,0
+QTEC.US,D,20130926,000000,30.4438,30.5007,30.3048,30.3708,26764.887759768,0
+QTEC.US,D,20130927,000000,30.2609,30.3798,30.185,30.2888,11920.521455141,0
+QTEC.US,D,20130930,000000,30.0251,30.3048,29.8591,30.156,12243.725386142,0
+QTEC.US,D,20131001,000000,30.2419,30.5457,30.2219,30.4088,23838.041016187,0
+QTEC.US,D,20131002,000000,30.3988,30.5287,30.3528,30.5107,24911.718471183,0
+QTEC.US,D,20131003,000000,30.3888,30.3888,30.0051,30.165,26413.666150538,0
+QTEC.US,D,20131004,000000,30.156,30.6107,30.146,30.5917,11274.11359314,0
+QTEC.US,D,20131007,000000,30.2698,30.5727,30.2698,30.3988,42842.031906478,0
+QTEC.US,D,20131008,000000,30.4438,30.4438,29.7942,29.8042,25450.058145728,0
+QTEC.US,D,20131009,000000,29.8591,29.8591,29.4394,29.7162,23623.905904007,0
+QTEC.US,D,20131010,000000,29.8511,30.3048,29.8511,30.2798,22010.888143099,0
+QTEC.US,D,20131011,000000,30.202,30.5207,30.202,30.4258,12455.859235591,0
+QTEC.US,D,20131014,000000,30.3238,30.6487,30.3238,30.6197,12995.199541502,0
+QTEC.US,D,20131015,000000,30.5727,30.5917,30.2698,30.3428,15677.892231944,0
+QTEC.US,D,20131016,000000,30.4818,30.6017,30.4818,30.5377,40374.474959582,0
+QTEC.US,D,20131017,000000,30.4538,30.7336,30.3618,30.7336,32694.629230696,0
+QTEC.US,D,20131018,000000,30.9015,31.0954,30.8075,31.0954,21472.548468554,0
+QTEC.US,D,20131021,000000,31.2923,31.2923,31.1343,31.1723,16856.6359803,0
+QTEC.US,D,20131022,000000,31.3093,31.3093,31.0204,31.0954,105979.86979589,0
+QTEC.US,D,20131023,000000,30.8355,30.8355,30.4088,30.4818,36290.898357682,0
+QTEC.US,D,20131024,000000,30.5557,30.5917,30.4438,30.5457,135614.56831141,0
+QTEC.US,D,20131025,000000,30.6587,30.7506,30.5627,30.5627,8052.0805967869,0
+QTEC.US,D,20131028,000000,30.6197,30.6587,30.4818,30.6297,18359.584291021,0
+QTEC.US,D,20131029,000000,30.8255,30.9115,30.7596,30.9115,56159.434747616,0
+QTEC.US,D,20131030,000000,31.0304,31.0864,30.6777,30.7596,42307.694757393,0
+QTEC.US,D,20131031,000000,30.6967,30.9744,30.6877,30.6877,9329.8868503095,0
+QTEC.US,D,20131101,000000,30.7066,30.8075,30.5627,30.6967,10306.503062869,0
+QTEC.US,D,20131104,000000,30.7696,30.7996,30.6487,30.7696,24482.447615457,0
+QTEC.US,D,20131105,000000,30.6777,30.7796,30.5557,30.7236,22226.023886645,0
+QTEC.US,D,20131106,000000,30.9015,30.9015,30.7696,30.9015,14506.152903146,0
+QTEC.US,D,20131107,000000,30.9204,30.9674,30.3798,30.4158,22226.023886645,0
+QTEC.US,D,20131108,000000,30.4917,30.7796,30.4917,30.7796,20364.849547137,0
+QTEC.US,D,20131111,000000,30.7506,30.8625,30.6877,30.8165,15138.551926033,0
+QTEC.US,D,20131112,000000,30.7426,30.9744,30.7426,30.9744,8271.2188657935,0
+QTEC.US,D,20131113,000000,30.8625,31.3293,30.8625,31.3293,20723.075575923,0
+QTEC.US,D,20131114,000000,31.2263,31.3023,31.1343,31.2923,14281.010845948,0
+QTEC.US,D,20131115,000000,31.4211,31.4871,31.2753,31.4781,33439.098966499,0
+QTEC.US,D,20131118,000000,31.5451,31.5451,31.1054,31.1723,61527.822022596,0
+QTEC.US,D,20131119,000000,31.1903,31.1903,30.8535,30.8625,11920.521455141,0
+QTEC.US,D,20131120,000000,31.0024,31.0484,30.7336,30.7996,12995.199541502,0
+QTEC.US,D,20131121,000000,30.9504,31.2193,30.9015,31.2193,18353.580502829,0
+QTEC.US,D,20131122,000000,31.1723,31.2093,31.1144,31.2093,29526.630328071,0
+QTEC.US,D,20131125,000000,31.3093,31.3093,31.0204,31.1533,33928.407704145,0
+QTEC.US,D,20131126,000000,31.1903,31.2743,31.0404,31.2363,25986.396557544,0
+QTEC.US,D,20131127,000000,31.2453,31.3493,31.1813,31.3393,11130.022676533,0
+QTEC.US,D,20131129,000000,31.5351,31.5351,31.3961,31.4211,5500.4706152029,0
+QTEC.US,D,20131202,000000,31.4691,31.4691,31.3393,31.3582,43758.610237118,0
+QTEC.US,D,20131203,000000,31.3582,31.4781,31.3093,31.4141,13420.467871767,0
+QTEC.US,D,20131204,000000,31.3393,31.572,31.2193,31.3872,15355.688932309,0
+QTEC.US,D,20131205,000000,31.637,31.637,31.4311,31.5351,31892.122875705,0
+QTEC.US,D,20131206,000000,31.8309,31.8499,31.766,31.8309,6084.8393325539,0
+QTEC.US,D,20131209,000000,31.9349,31.9449,31.8309,31.8309,34035.475260235,0
+QTEC.US,D,20131210,000000,31.8879,31.9828,31.7939,31.9449,13318.403472503,0
+QTEC.US,D,20131211,000000,31.9639,31.9639,31.4691,31.5071,23695.95136231,0
+QTEC.US,D,20131212,000000,31.5541,31.5541,31.2743,31.2743,9126.7586831481,0
+QTEC.US,D,20131213,000000,31.5161,31.591,31.4781,31.5541,9561.0326957001,0
+QTEC.US,D,20131216,000000,31.684,31.8689,31.674,31.766,16856.6359803,0
+QTEC.US,D,20131217,000000,31.8039,32.0947,31.747,31.9539,29421.564034712,0
+QTEC.US,D,20131218,000000,32.0137,32.2366,31.593,32.1977,47880.2108309,0
+QTEC.US,D,20131219,000000,32.2177,32.2177,31.9758,32.0887,32510.513059476,0
+QTEC.US,D,20131220,000000,32.1137,32.4985,32.1137,32.4795,20259.783253777,0
+QTEC.US,D,20131223,000000,32.6963,32.7503,32.5924,32.6963,24956.746882622,0
+QTEC.US,D,20131224,000000,32.7053,32.8133,32.7053,32.8133,7798.9208613591,0
+QTEC.US,D,20131226,000000,32.8922,32.8922,32.7963,32.8233,12530.906587991,0
+QTEC.US,D,20131227,000000,32.9462,32.9462,32.8053,32.8133,10499.624916377,0
+QTEC.US,D,20131230,000000,32.8333,32.9562,32.7963,32.9202,44989.38681647,0
+QTEC.US,D,20131231,000000,32.9202,33.0951,32.9202,33.0682,20885.177857107,0
+QTEC.US,D,20140102,000000,32.9202,32.9202,32.6194,32.7053,37235.494366551,0
+QTEC.US,D,20140103,000000,32.7593,32.7593,32.5185,32.6863,13734.666120479,0
+QTEC.US,D,20140106,000000,32.7233,32.7233,32.4445,32.5185,56233.48146865,0
+QTEC.US,D,20140107,000000,32.6763,32.9112,32.6763,32.8533,67162.377240752,0
+QTEC.US,D,20140108,000000,33.0122,33.19,33.0122,33.1351,19494.300259302,0
+QTEC.US,D,20140109,000000,33.303,33.303,32.8013,32.9202,65784.507850697,0
+QTEC.US,D,20140110,000000,32.9932,33.0862,32.8533,33.0202,59572.588334746,0
+QTEC.US,D,20140113,000000,33.0512,33.1251,32.4885,32.5654,51625.574031319,0
+QTEC.US,D,20140114,000000,32.7143,33.284,32.7143,33.265,24840.673644244,0
+QTEC.US,D,20140115,000000,33.3969,33.7338,33.3969,33.7048,74016.702093243,0
+QTEC.US,D,20140116,000000,33.6558,33.6558,33.5628,33.6088,17674.151805772,0
+QTEC.US,D,20140117,000000,33.5528,33.6268,33.4139,33.5248,324661.85089992,0
+QTEC.US,D,20140121,000000,33.7338,33.7436,33.4309,33.6368,38862.520966572,0
+QTEC.US,D,20140122,000000,33.7148,33.8726,33.6368,33.8346,22706.326942002,0
+QTEC.US,D,20140123,000000,33.7048,33.7048,33.4309,33.6178,34921.034018549,0
+QTEC.US,D,20140124,000000,33.4049,33.4859,32.9362,32.9462,52806.319042405,0
+QTEC.US,D,20140127,000000,32.9652,33.0032,32.4525,32.7053,148355.60748612,0
+QTEC.US,D,20140128,000000,32.6673,32.8233,32.6014,32.7773,45844.926633825,0
+QTEC.US,D,20140129,000000,32.6194,32.8053,32.4705,32.4995,19971.601420563,0
+QTEC.US,D,20140130,000000,32.7773,33.0862,32.6294,32.9932,27207.166823243,0
+QTEC.US,D,20140131,000000,32.7053,33.0122,32.7053,32.8822,39422.874531155,0
+QTEC.US,D,20140203,000000,32.8233,32.8533,31.9768,32.0427,113084.35248971,0
+QTEC.US,D,20140204,000000,32.0967,32.3136,32.0337,32.2916,30450.213078268,0
+QTEC.US,D,20140205,000000,32.0517,32.2616,31.733,32.1737,120574.07825919,0
+QTEC.US,D,20140206,000000,32.2646,32.7843,32.2646,32.7693,22766.364823922,0
+QTEC.US,D,20140207,000000,32.8053,33.3199,32.8053,33.3119,29884.856356858,0
+QTEC.US,D,20140210,000000,33.227,33.5059,33.227,33.4859,44055.79775262,0
+QTEC.US,D,20140211,000000,33.5728,33.9835,33.5538,33.9166,137703.88660222,0
+QTEC.US,D,20140212,000000,34.0595,34.1894,34.0015,34.0595,60398.109211142,0
+QTEC.US,D,20140213,000000,33.9545,34.5062,33.9545,34.5062,54340.286925452,0
+QTEC.US,D,20140214,000000,34.5152,34.7021,34.3463,34.6641,59987.850351357,0
+QTEC.US,D,20140218,000000,34.6831,34.8131,34.5892,34.7971,45624.787733453,0
+QTEC.US,D,20140219,000000,34.833,34.9639,34.6921,34.7691,48788.784110617,0
+QTEC.US,D,20140220,000000,34.8051,35.0119,34.6002,34.9999,74474.991258562,0
+QTEC.US,D,20140221,000000,35.1118,35.1478,34.9329,34.9879,42492.811559979,0
+QTEC.US,D,20140224,000000,35.0279,35.3207,35.0279,35.1568,26920.986252759,0
+QTEC.US,D,20140225,000000,35.1018,35.2048,34.897,34.9899,23189.631891454,0
+QTEC.US,D,20140226,000000,35.1658,35.4327,35.0558,35.2258,41025.88597841,0
+QTEC.US,D,20140227,000000,35.2138,35.2977,35.0808,35.2827,48152.382562269,0
+QTEC.US,D,20140228,000000,35.2727,35.3107,34.823,34.9739,37131.428704556,0
+QTEC.US,D,20140303,000000,34.6541,34.907,34.5432,34.851,56793.835033233,0
+QTEC.US,D,20140304,000000,35.2428,35.4597,35.2238,35.4507,166454.02699079,0
+QTEC.US,D,20140305,000000,35.5045,35.5045,35.3777,35.4417,27666.456619928,0
+QTEC.US,D,20140306,000000,35.4677,35.5865,35.4047,35.5215,35300.273306008,0
+QTEC.US,D,20140307,000000,35.6725,35.6725,35.2298,35.3277,64079.43200418,0
+QTEC.US,D,20140310,000000,35.4147,35.4147,35.1118,35.2048,28509.988860899,0
+QTEC.US,D,20140311,000000,35.3567,35.3947,34.898,34.9539,33344.038986794,0
+QTEC.US,D,20140312,000000,34.842,35.1508,34.6641,35.1348,41244.023616051,0
+QTEC.US,D,20140313,000000,35.2627,35.2927,34.3273,34.4912,57452.250471619,0
+QTEC.US,D,20140314,000000,34.4862,34.6081,34.3853,34.4042,38702.41994812,0
+QTEC.US,D,20140317,000000,34.6461,34.9399,34.5342,34.8121,21262.415881835,0
+QTEC.US,D,20140318,000000,34.87,35.2727,34.87,35.2528,27435.310774537,0
+QTEC.US,D,20140319,000000,35.3027,35.3277,34.897,35.1188,67974.889909398,0
+QTEC.US,D,20140320,000000,35.0938,35.5405,34.9539,35.4846,35800.588988671,0
+QTEC.US,D,20140321,000000,35.6055,35.6545,35.0558,35.1018,43650.542049663,0
+QTEC.US,D,20140324,000000,35.2528,35.2528,34.5262,34.879,56618.724544301,0
+QTEC.US,D,20140325,000000,35.1208,35.2607,34.824,35.0768,52543.152993324,0
+QTEC.US,D,20140326,000000,35.2747,35.4447,34.5722,34.5722,90981.406260998,0
+QTEC.US,D,20140327,000000,34.4872,34.7221,34.2624,34.4142,36015.724732217,0
+QTEC.US,D,20140328,000000,34.5542,34.9439,34.4972,34.5632,343547.7672891,0
+QTEC.US,D,20140331,000000,34.843,35.0958,34.8061,34.9829,23680.94189183,0
+QTEC.US,D,20140401,000000,35.1308,35.5735,35.1308,35.5705,21779.742297709,0
+QTEC.US,D,20140402,000000,35.5895,35.7224,35.3907,35.5285,39952.208523414,0
+QTEC.US,D,20140403,000000,35.6475,35.7784,35.1868,35.2847,35606.466503798,0
+QTEC.US,D,20140404,000000,35.5245,35.5245,34.2454,34.3653,84366.232304821,0
+QTEC.US,D,20140407,000000,34.0965,34.3952,33.7616,33.9166,162739.6833627,0
+QTEC.US,D,20140408,000000,33.9356,34.4322,33.9356,34.3952,96559.926122697,0
+QTEC.US,D,20140409,000000,34.6091,34.855,34.4232,34.832,50763.029794407,0
+QTEC.US,D,20140410,000000,34.9259,34.9259,33.6548,33.7426,139167.81028968,0
+QTEC.US,D,20140411,000000,33.3649,33.7526,33.151,33.253,141904.53707385,0
+QTEC.US,D,20140414,000000,33.5518,33.7786,33.3459,33.5588,44511.085023844,0
+QTEC.US,D,20140415,000000,33.7138,33.9835,33.263,33.9166,60603.238641033,0
+QTEC.US,D,20140416,000000,34.0785,34.1055,33.7138,34.0965,35041.109782389,0
+QTEC.US,D,20140417,000000,34.0785,34.5142,34.0785,34.3663,12385.815040018,0
+QTEC.US,D,20140421,000000,34.4412,34.6091,34.2624,34.6002,15282.64284264,0
+QTEC.US,D,20140422,000000,34.6091,34.9089,34.6091,34.824,88234.673163175,0
+QTEC.US,D,20140423,000000,34.853,34.853,34.5442,34.6091,63799.255221889,0
+QTEC.US,D,20140424,000000,35.1038,35.1038,34.4782,34.6651,50706.994437948,0
+QTEC.US,D,20140425,000000,34.3863,34.3952,33.7786,33.8846,76735.417512836,0
+QTEC.US,D,20140428,000000,33.8246,34.0895,33.206,33.6748,20245.774414663,0
+QTEC.US,D,20140429,000000,33.7966,34.0105,33.6748,33.9456,109894.33969705,0
+QTEC.US,D,20140430,000000,33.8806,34.1605,33.8716,34.1605,30301.119004835,0
+QTEC.US,D,20140501,000000,34.1894,34.5252,34.1405,34.2244,84375.237987109,0
+QTEC.US,D,20140502,000000,34.3373,34.4232,34.1784,34.2714,20869.167755261,0
+QTEC.US,D,20140505,000000,34.1235,34.2994,33.9635,34.2994,13581.569521584,0
+QTEC.US,D,20140506,000000,34.2354,34.3463,34.0015,34.0015,8136.1336314744,0
+QTEC.US,D,20140507,000000,34.0305,34.0305,33.4659,33.7328,52794.311466021,0
+QTEC.US,D,20140508,000000,34.0885,34.2914,33.7696,33.8536,14083.886466978,0
+QTEC.US,D,20140509,000000,33.9086,33.9456,33.6458,33.9456,20184.735901378,0
+QTEC.US,D,20140512,000000,34.0405,34.6091,34.0405,34.5902,82384.982201473,0
+QTEC.US,D,20140513,000000,34.5442,34.7031,34.4412,34.4602,67249.432169536,0
+QTEC.US,D,20140514,000000,34.3563,34.5352,34.3563,34.3613,42336.713066988,0
+QTEC.US,D,20140515,000000,34.3273,34.4142,33.8056,34.1505,42917.079258878,0
+QTEC.US,D,20140516,000000,34.1235,34.3952,34.0705,34.3523,13894.767138932,0
+QTEC.US,D,20140519,000000,34.4052,34.7421,34.4052,34.7231,144745.32952002,0
+QTEC.US,D,20140520,000000,34.6381,34.7881,34.4052,34.5252,56337.547130645,0
+QTEC.US,D,20140521,000000,34.6651,34.824,34.6381,34.7881,35933.67296026,0
+QTEC.US,D,20140522,000000,34.89,35.0678,34.835,35.0009,105556.60272835,0
+QTEC.US,D,20140523,000000,34.9649,35.3217,34.9649,35.3217,28864.212364225,0
+QTEC.US,D,20140527,000000,35.4447,35.7314,35.4267,35.7314,92258.211883155,0
+QTEC.US,D,20140528,000000,35.8154,35.8154,35.6085,35.6755,19298.176511698,0
+QTEC.US,D,20140529,000000,35.8254,35.8374,35.6765,35.8054,22821.399549014,0
+QTEC.US,D,20140530,000000,35.7414,35.7974,35.6185,35.7594,38186.094163612,0
+QTEC.US,D,20140602,000000,35.9563,35.9563,35.6565,35.8254,26434.67940921,0
+QTEC.US,D,20140603,000000,35.8354,35.8814,35.7034,35.8444,22782.374925766,0
+QTEC.US,D,20140604,000000,35.7414,35.9663,35.7414,35.9393,19421.254169633,0
+QTEC.US,D,20140605,000000,36.0023,36.3151,35.8734,36.2551,91864.963756582,0
+QTEC.US,D,20140606,000000,36.406,36.5869,36.406,36.547,24946.740568969,0
+QTEC.US,D,20140609,000000,36.555,36.7348,36.508,36.5929,29495.610755746,0
+QTEC.US,D,20140610,000000,36.6009,36.6669,36.479,36.6669,20524.950565589,0
+QTEC.US,D,20140611,000000,36.6499,36.7757,36.508,36.7248,19282.166409853,0
+QTEC.US,D,20140612,000000,36.6009,36.7138,36.4,36.528,14655.24697658,0
+QTEC.US,D,20140613,000000,36.7997,36.8527,36.6309,36.7678,55315.902506645,0
+QTEC.US,D,20140616,000000,36.7628,36.9447,36.7148,36.8977,50745.018429831,0
+QTEC.US,D,20140617,000000,36.9147,37.1626,36.8977,37.1006,85787.128843585,0
+QTEC.US,D,20140618,000000,37.1356,37.2844,36.9027,37.2844,52822.329144251,0
+QTEC.US,D,20140619,000000,37.3134,37.3134,36.9547,37.1446,33965.431064662,0
+QTEC.US,D,20140620,000000,37.2215,37.2215,37.0036,37.1596,37207.476688321,0
+QTEC.US,D,20140623,000000,37.0906,37.2115,37.0906,37.1176,9548.0244879508,0
+QTEC.US,D,20140624,000000,37.1956,37.4283,36.9477,37.0346,25157.873787053,0
+QTEC.US,D,20140625,000000,36.9477,37.2235,36.9377,37.2235,19217.125371106,0
+QTEC.US,D,20140626,000000,37.1586,37.1586,36.8927,37.0836,14436.108707573,0
+QTEC.US,D,20140627,000000,37.0836,37.2295,37.0066,37.2046,15445.745755189,0
+QTEC.US,D,20140630,000000,37.3344,37.4743,37.2974,37.4473,83620.761937652,0
+QTEC.US,D,20140701,000000,37.5513,37.954,37.5513,37.889,89117.230027393,0
+QTEC.US,D,20140702,000000,37.927,37.936,37.8042,37.8411,95372.176692053,0
+QTEC.US,D,20140703,000000,38.049,38.1359,37.936,38.1159,22789.379345323,0
+QTEC.US,D,20140707,000000,38.1499,38.1499,37.8411,37.861,39065.649133734,0
+QTEC.US,D,20140708,000000,38.003,38.003,37.2066,37.4743,32806.699943613,0
+QTEC.US,D,20140709,000000,37.6353,37.6652,37.3914,37.6253,18471.655003938,0
+QTEC.US,D,20140710,000000,37.1206,37.6432,37.0246,37.5003,19913.564801374,0
+QTEC.US,D,20140711,000000,37.5513,37.6552,37.4703,37.6013,22041.907715424,0
+QTEC.US,D,20140714,000000,37.88,37.954,37.7572,37.8142,36496.027787574,0
+QTEC.US,D,20140715,000000,37.907,37.945,37.5413,37.7572,150669.06720276,0
+QTEC.US,D,20140716,000000,38.029,38.1059,37.927,37.993,189585.62226306,0
+QTEC.US,D,20140717,000000,37.7862,37.8332,37.3624,37.4034,33134.90703144,0
+QTEC.US,D,20140718,000000,37.5573,37.8232,37.5573,37.8142,61625.883896398,0
+QTEC.US,D,20140721,000000,37.8042,37.907,37.6452,37.8332,36490.023999382,0
+QTEC.US,D,20140722,000000,37.945,38.1769,37.945,38.0769,35075.13124881,0
+QTEC.US,D,20140723,000000,37.973,37.973,37.7132,37.7772,29241.450388953,0
+QTEC.US,D,20140724,000000,38.009,38.019,37.88,38.003,20429.890585883,0
+QTEC.US,D,20140725,000000,37.897,37.897,37.6882,37.8142,25970.386455698,0
+QTEC.US,D,20140728,000000,37.917,37.917,37.4743,37.8332,22678.309263772,0
+QTEC.US,D,20140729,000000,37.927,37.963,37.6842,37.7512,22001.882460811,0
+QTEC.US,D,20140730,000000,37.936,37.993,37.7012,37.927,30569.288210742,0
+QTEC.US,D,20140731,000000,37.6253,37.6253,37.1566,37.1566,28048.697801483,0
+QTEC.US,D,20140801,000000,37.0636,37.3534,36.8097,37.0346,120122.79351342,0
+QTEC.US,D,20140804,000000,37.0636,37.3814,36.9047,37.2714,84221.140756848,0
+QTEC.US,D,20140805,000000,37.1756,37.3164,36.8877,37.0016,27896.601833954,0
+QTEC.US,D,20140806,000000,36.8277,37.1236,36.6229,36.9377,33272.994159856,0
+QTEC.US,D,20140807,000000,37.1476,37.1476,36.5749,36.7068,27993.66307639,0
+QTEC.US,D,20140808,000000,36.8657,37.1036,36.7468,37.0936,25274.947656797,0
+QTEC.US,D,20140811,000000,37.1956,37.4194,37.1476,37.3164,45779.885595078,0
+QTEC.US,D,20140812,000000,37.2884,37.2974,36.9777,37.1956,47548.001217611,0
+QTEC.US,D,20140813,000000,37.4104,37.5863,37.3814,37.5763,48045.315006178,0
+QTEC.US,D,20140814,000000,37.7182,37.7282,37.5663,37.7182,40683.670051467,0
+QTEC.US,D,20140815,000000,37.945,38.029,37.5313,37.861,43866.678424573,0
+QTEC.US,D,20140818,000000,38.049,38.1229,37.87,38.1159,121264.51390125,0
+QTEC.US,D,20140819,000000,38.1689,38.3758,38.1499,38.3558,49955.520282588,0
+QTEC.US,D,20140820,000000,38.3278,38.5146,38.3278,38.4677,41500.185245574,0
+QTEC.US,D,20140821,000000,38.5596,38.5676,38.4397,38.5676,32163.293975708,0
+QTEC.US,D,20140822,000000,38.4967,38.6246,38.4867,38.5226,31538.900003744,0
+QTEC.US,D,20140825,000000,38.7875,38.7875,38.4228,38.4967,128583.13170725,0
+QTEC.US,D,20140826,000000,38.5776,38.6066,38.5186,38.5596,42488.809034518,0
+QTEC.US,D,20140827,000000,38.6066,38.6066,38.4457,38.4967,38462.268420441,0
+QTEC.US,D,20140828,000000,38.4138,38.5426,38.2948,38.5326,21203.37863128,0
+QTEC.US,D,20140829,000000,38.7395,38.7975,38.6066,38.7685,18938.949851545,0
+QTEC.US,D,20140902,000000,38.9854,39.1233,38.6926,38.8635,181134.28975151,0
+QTEC.US,D,20140903,000000,38.9065,39.0393,38.8535,38.9065,36361.94318462,0
+QTEC.US,D,20140904,000000,39.1053,39.1972,38.8535,38.9275,96321.775857748,0
+QTEC.US,D,20140905,000000,39.0293,39.2652,39.0034,39.2652,29646.70609191,0
+QTEC.US,D,20140908,000000,39.1972,39.5481,39.1972,39.4001,63344.968582029,0
+QTEC.US,D,20140909,000000,39.4511,39.4511,39.0203,39.0573,37377.584020427,0
+QTEC.US,D,20140910,000000,39.1613,39.2462,38.9564,39.1992,29314.496478622,0
+QTEC.US,D,20140911,000000,39.1613,39.2832,38.9854,39.2832,67396.524980239,0
+QTEC.US,D,20140912,000000,39.3312,39.3312,38.9564,39.0393,48733.749385524,0
+QTEC.US,D,20140915,000000,39.1792,39.1792,38.5386,38.5856,36930.301800126,0
+QTEC.US,D,20140916,000000,38.4587,39.0563,38.4587,39.0323,67110.344409755,0
+QTEC.US,D,20140917,000000,39.0473,39.3212,38.8995,39.1093,202173.56483888,0
+QTEC.US,D,20140918,000000,39.3132,39.5921,39.2462,39.5921,104003.62284937,0
+QTEC.US,D,20140919,000000,39.8468,39.8468,39.0953,39.2362,89216.292532561,0
+QTEC.US,D,20140922,000000,39.1513,39.1513,38.6066,38.7156,22976.49741064,0
+QTEC.US,D,20140923,000000,38.5216,38.8245,38.5216,38.6236,31111.630410749,0
+QTEC.US,D,20140924,000000,38.7116,39.0283,38.5216,39.0094,71283.977834535,0
+QTEC.US,D,20140925,000000,38.8345,38.8345,38.1839,38.2499,97270.374392079,0
+QTEC.US,D,20140926,000000,38.4487,38.7016,38.3298,38.6536,57645.372325127,0
+QTEC.US,D,20140929,000000,38.2689,38.7675,38.2689,38.6816,14786.329685438,0
+QTEC.US,D,20140930,000000,38.7675,38.7825,38.5126,38.5986,32319.392468699,0
+QTEC.US,D,20141001,000000,38.5416,38.5666,37.7552,37.7742,131734.11987668,0
+QTEC.US,D,20141002,000000,37.7742,37.925,37.2215,37.8112,92449.332473932,0
+QTEC.US,D,20141003,000000,38.0849,38.2309,37.915,38.055,65012.020436664,0
+QTEC.US,D,20141006,000000,38.1669,38.2499,37.7452,37.8382,150782.13854704,0
+QTEC.US,D,20141007,000000,37.7072,37.7452,37.1716,37.1716,31594.935360202,0
+QTEC.US,D,20141008,000000,37.2115,37.949,36.8717,37.905,125353.09365998,0
+QTEC.US,D,20141009,000000,37.8302,37.868,37.0226,37.0696,156063.47089324,0
+QTEC.US,D,20141010,000000,36.6928,36.6928,35.3907,35.3907,173014.16622187,0
+QTEC.US,D,20141013,000000,35.3617,35.7074,34.825,34.872,99817.981848201,0
+QTEC.US,D,20141014,000000,35.1698,35.5565,34.9659,35.0788,95773.429869549,0
+QTEC.US,D,20141015,000000,34.6391,35.2977,34.2074,35.1988,302160.65338781,0
+QTEC.US,D,20141016,000000,34.5432,35.4816,34.2904,35.2378,118588.82563037,0
+QTEC.US,D,20141017,000000,35.8554,36.0353,35.5555,35.6984,79306.039490362,0
+QTEC.US,D,20141020,000000,35.6415,36.0533,35.4647,36.0533,70994.795369955,0
+QTEC.US,D,20141021,000000,36.43,37.1256,36.351,37.0896,165010.11593062,0
+QTEC.US,D,20141022,000000,37.3324,37.3784,36.7028,36.7228,140271.50668564,0
+QTEC.US,D,20141023,000000,37.1256,37.3884,37.0506,37.2584,56665.754218472,0
+QTEC.US,D,20141024,000000,37.3884,37.7742,37.2584,37.7742,81879.663361983,0
+QTEC.US,D,20141027,000000,37.7832,37.91,37.5633,37.8382,142707.04342885,0
+QTEC.US,D,20141028,000000,38.027,38.4507,38.007,38.4407,94581.677913445,0
+QTEC.US,D,20141029,000000,38.4018,38.4208,37.971,38.2499,57362.193648739,0
+QTEC.US,D,20141030,000000,38.2689,38.6336,38.1039,38.5666,61259.652816688,0
+QTEC.US,D,20141031,000000,39.3762,39.4971,39.2462,39.3861,89186.273591601,0
+QTEC.US,D,20141103,000000,39.5171,39.7909,39.4051,39.6219,73951.661054496,0
+QTEC.US,D,20141104,000000,39.5431,39.7349,39.3861,39.6689,39249.765304955,0
+QTEC.US,D,20141105,000000,39.9018,39.9678,39.6769,39.9198,182838.36496665,0
+QTEC.US,D,20141106,000000,39.8938,39.9198,39.6409,39.8838,151177.38793634,0
+QTEC.US,D,20141107,000000,39.9478,40.2416,39.5621,39.7439,57971.578150223,0
+QTEC.US,D,20141110,000000,39.7819,39.9968,39.7439,39.9778,64656.796301974,0
+QTEC.US,D,20141111,000000,40.0148,40.0148,39.8278,39.9018,33395.071186425,0
+QTEC.US,D,20141112,000000,39.8278,40.0248,39.7489,39.9968,40631.637220471,0
+QTEC.US,D,20141113,000000,40.0617,40.2675,39.9198,40.0148,82872.289676387,0
+QTEC.US,D,20141114,000000,40.0427,40.3975,39.8608,40.3515,30544.272426608,0
+QTEC.US,D,20141117,000000,40.3175,40.3175,39.9868,40.2795,62887.680048075,0
+QTEC.US,D,20141118,000000,40.4005,40.6444,40.3425,40.5864,68812.418362177,0
+QTEC.US,D,20141119,000000,40.5864,40.5864,40.1397,40.3705,61958.093509687,0
+QTEC.US,D,20141120,000000,40.0617,40.5534,40.0427,40.5124,44255.924025685,0
+QTEC.US,D,20141121,000000,41.0581,41.0761,40.7213,40.8692,173093.21609973,0
+QTEC.US,D,20141124,000000,41.0131,41.205,40.9051,41.205,77972.197880381,0
+QTEC.US,D,20141125,000000,41.291,41.291,41.1051,41.168,251404.62801297,0
+QTEC.US,D,20141126,000000,41.1051,41.5917,41.1051,41.5737,48799.791055636,0
+QTEC.US,D,20141128,000000,41.7237,41.9216,41.6007,41.8156,53016.451629124,0
+QTEC.US,D,20141201,000000,41.7047,41.7237,41.197,41.321,134865.09541878,0
+QTEC.US,D,20141202,000000,41.311,41.5557,41.261,41.5118,80152.573625429,0
+QTEC.US,D,20141203,000000,41.5657,41.9416,41.4718,41.8746,66393.892352182,0
+QTEC.US,D,20141204,000000,41.8356,42.0174,41.6457,41.9116,135980.79939112,0
+QTEC.US,D,20141205,000000,42.0514,42.0514,41.8946,42.0354,79096.907535008,0
+QTEC.US,D,20141208,000000,41.9605,42.0784,41.3589,41.6007,79513.170182985,0
+QTEC.US,D,20141209,000000,41.0861,41.7457,41.0311,41.6947,165111.17969853,0
+QTEC.US,D,20141210,000000,41.6457,41.6947,40.8962,40.9451,205585.71779464,0
+QTEC.US,D,20141211,000000,41.6847,41.6847,41.131,41.205,55163.806539116,0
+QTEC.US,D,20141212,000000,40.8512,41.15,40.6444,40.6544,46212.1583449,0
+QTEC.US,D,20141215,000000,40.8872,41.0221,40.1467,40.3805,63578.115690151,0
+QTEC.US,D,20141216,000000,40.1277,40.7842,39.9018,39.9108,96728.032192071,0
+QTEC.US,D,20141217,000000,40.0337,40.7663,39.8178,40.6254,54859.614604056,0
+QTEC.US,D,20141218,000000,41.261,41.5827,41.1051,41.5118,98843.366898372,0
+QTEC.US,D,20141219,000000,41.7716,41.9894,41.5557,41.6457,78898.782524674,0
+QTEC.US,D,20141222,000000,41.8846,42.0884,41.8546,42.0444,116415.45430488,0
+QTEC.US,D,20141223,000000,42.3543,42.3543,42.0874,42.1434,58582.963914438,0
+QTEC.US,D,20141224,000000,42.3073,42.3073,42.1174,42.1524,45401.646938985,0
+QTEC.US,D,20141226,000000,42.2573,42.2673,42.1174,42.1174,38785.472351442,0
+QTEC.US,D,20141229,000000,42.1614,42.1714,41.9495,42.0064,72956.032845996,0
+QTEC.US,D,20141230,000000,41.9196,41.9296,41.6377,41.6817,44559.115329379,0
+QTEC.US,D,20141231,000000,41.6907,41.9964,41.294,41.3618,55748.175256467,0
+QTEC.US,D,20150102,000000,41.4958,41.6517,40.9651,41.264,94481.614776912,0
+QTEC.US,D,20150105,000000,41.16,41.179,40.4994,40.6624,96597.950114579,0
+QTEC.US,D,20150106,000000,40.6624,40.6724,39.6879,39.7729,299545.00299885,0
+QTEC.US,D,20150107,000000,40.1137,40.3035,39.8688,40.1707,128858.30533273,0
+QTEC.US,D,20150108,000000,40.3035,41.16,40.3035,41.0771,46639.427937894,0
+QTEC.US,D,20150109,000000,41.264,41.324,40.7053,41.0401,82562.093953136,0
+QTEC.US,D,20150112,000000,40.9741,40.9741,40.2176,40.4055,134270.72038778,0
+QTEC.US,D,20150113,000000,40.7383,41.179,39.8848,40.1037,72032.450095799,0
+QTEC.US,D,20150114,000000,39.7059,40.1217,39.4601,39.8688,66188.762922289,0
+QTEC.US,D,20150115,000000,40.1217,40.1217,39.3562,39.3562,55942.29774134,0
+QTEC.US,D,20150116,000000,39.3392,40.0118,39.2332,39.9708,95041.968341496,0
+QTEC.US,D,20150120,000000,40.2745,40.3665,39.7829,40.2176,85288.814423652,0
+QTEC.US,D,20150121,000000,40.0847,40.5464,39.9408,40.4355,62459.409823715,0
+QTEC.US,D,20150122,000000,40.4105,40.9551,39.8718,40.8962,82128.820571949,0
+QTEC.US,D,20150123,000000,40.8112,41.0041,40.7663,40.8782,41294.055184317,0
+QTEC.US,D,20150126,000000,40.7832,40.7832,40.3865,40.7013,91046.447299744,0
+QTEC.US,D,20150127,000000,40.1317,40.1317,39.5201,39.7449,98604.21600206,0
+QTEC.US,D,20150128,000000,40.2366,40.3015,39.3482,39.3742,110984.02725388,0
+QTEC.US,D,20150129,000000,39.3482,39.6879,38.9305,39.6119,74907.264008384,0
+QTEC.US,D,20150130,000000,39.3742,39.5341,38.8385,38.8485,60955.460881629,0
+QTEC.US,D,20150202,000000,38.9984,39.1762,38.2689,39.1373,86122.340350969,0
+QTEC.US,D,20150203,000000,39.3012,39.8009,39.1762,39.7629,82804.246743546,0
+QTEC.US,D,20150204,000000,39.6879,40.1707,39.6879,39.9308,46770.510646752,0
+QTEC.US,D,20150205,000000,40.0547,40.2086,39.9788,40.1906,69516.862843367,0
+QTEC.US,D,20150206,000000,40.1996,40.4804,39.8398,39.9708,61700.931248798,0
+QTEC.US,D,20150209,000000,39.9128,39.9898,39.7449,39.8298,129751.86914196,0
+QTEC.US,D,20150210,000000,40.0847,40.6234,39.9608,40.6234,222922.6568303,0
+QTEC.US,D,20150211,000000,40.5744,40.8632,40.5744,40.7663,79801.352016198,0
+QTEC.US,D,20150212,000000,40.8872,41.4398,40.8872,41.4398,52070.854988889,0
+QTEC.US,D,20150213,000000,41.5517,41.8026,41.5517,41.7866,69943.131804997,0
+QTEC.US,D,20150217,000000,41.7007,41.8126,41.5867,41.7866,140014.34442475,0
+QTEC.US,D,20150218,000000,41.6907,41.7916,41.5148,41.6817,147625.14658943,0
+QTEC.US,D,20150219,000000,41.7197,41.9296,41.7037,41.9096,34406.709496772,0
+QTEC.US,D,20150220,000000,41.9585,42.2363,41.7197,42.2203,34788.950678326,0
+QTEC.US,D,20150223,000000,42.0684,42.2203,41.8306,41.9874,108010.15083614,0
+QTEC.US,D,20150224,000000,41.9396,42.2003,41.7936,42.2003,50155.646555654,0
+QTEC.US,D,20150225,000000,42.1524,42.1904,41.9545,42.0244,58384.838904103,0
+QTEC.US,D,20150226,000000,42.1914,42.3783,42.0684,42.2473,53014.450366393,0
+QTEC.US,D,20150227,000000,42.2773,42.3843,42.1274,42.1434,52582.177616572,0
+QTEC.US,D,20150302,000000,42.2673,42.812,42.2673,42.774,94455.598361414,0
+QTEC.US,D,20150303,000000,42.5971,42.5971,42.0504,42.1274,171461.18634289,0
+QTEC.US,D,20150304,000000,41.8426,42.0684,41.6907,42.0434,77747.055823182,0
+QTEC.US,D,20150305,000000,42.1614,42.2773,42.0064,42.2393,28878.221203339,0
+QTEC.US,D,20150306,000000,42.1074,42.1524,41.5517,41.6237,60925.441940669,0
+QTEC.US,D,20150309,000000,41.6237,41.8326,41.6237,41.7397,29509.61959486,0
+QTEC.US,D,20150310,000000,41.4498,41.5148,41.0231,41.0231,32156.289556151,0
+QTEC.US,D,20150311,000000,41.0401,41.226,40.8872,40.9551,22001.882460811,0
+QTEC.US,D,20150312,000000,40.6034,41.142,40.5374,41.142,37653.758277257,0
+QTEC.US,D,20150313,000000,41.0771,41.217,40.7742,41.116,54688.506640585,0
+QTEC.US,D,20150316,000000,41.255,41.7007,41.217,41.6617,111382.27853729,0
+QTEC.US,D,20150317,000000,41.4398,41.5967,41.324,41.5517,27608.420000739,0
+QTEC.US,D,20150318,000000,41.3818,42.1434,41.179,41.9585,48234.434334226,0
+QTEC.US,D,20150319,000000,41.9296,42.1714,41.9296,42.0974,50137.635191078,0
+QTEC.US,D,20150320,000000,42.4133,42.6261,42.2673,42.5312,31944.155706701,0
+QTEC.US,D,20150323,000000,42.4133,42.4792,42.2573,42.2573,32156.289556151,0
+QTEC.US,D,20150324,000000,42.3073,42.3543,41.9964,42.0154,17241.87905595,0
+QTEC.US,D,20150325,000000,41.8296,42.0034,40.5404,40.6174,72086.484189527,0
+QTEC.US,D,20150326,000000,40.0208,40.4764,39.6989,40.2875,62905.691412651,0
+QTEC.US,D,20150327,000000,40.2396,40.9791,40.1537,40.8742,30079.979473097,0
+QTEC.US,D,20150330,000000,41.3489,41.5937,41.241,41.5747,58471.893832886,0
+QTEC.US,D,20150331,000000,41.4358,41.4358,41.1031,41.148,22233.028306202,0
+QTEC.US,D,20150401,000000,40.9791,40.9791,40.6464,40.9101,46965.633762991,0
+QTEC.US,D,20150402,000000,41.0281,41.147,40.8352,40.9891,25438.050569345,0
+QTEC.US,D,20150406,000000,40.4664,41.213,40.4385,41.137,184911.67315562,0
+QTEC.US,D,20150407,000000,41.185,41.4478,41.147,41.156,38754.452779117,0
+QTEC.US,D,20150408,000000,41.3579,41.4918,41.147,41.4558,50660.965395144,0
+QTEC.US,D,20150409,000000,41.4168,41.7936,41.3539,41.7936,39073.654184657,0
+QTEC.US,D,20150410,000000,41.7836,42.0664,41.7267,42.0664,51188.298124671,0
+QTEC.US,D,20150413,000000,42.1154,42.1594,41.7167,41.7746,27019.048126562,0
+QTEC.US,D,20150414,000000,41.6787,41.7936,41.4078,41.5847,30606.311571259,0
+QTEC.US,D,20150415,000000,41.8296,42.1644,41.7746,42.0664,36268.884467645,0
+QTEC.US,D,20150416,000000,41.8836,41.9515,41.7836,41.9266,30412.189086386,0
+QTEC.US,D,20150417,000000,41.6117,41.6117,41.232,41.3778,54776.562200735,0
+QTEC.US,D,20150420,000000,41.6017,41.9346,41.6017,41.8296,18633.757285121,0
+QTEC.US,D,20150421,000000,42.1794,42.2323,41.9944,42.0584,13464.495651841,0
+QTEC.US,D,20150422,000000,42.1993,42.4312,42.0504,42.4312,37764.828358808,0
+QTEC.US,D,20150423,000000,42.0954,42.4502,42.0504,42.2953,22161.983479263,0
+QTEC.US,D,20150424,000000,42.4402,42.4402,41.9934,42.1054,36129.796707864,0
+QTEC.US,D,20150427,000000,42.1594,42.4212,42.0134,42.1054,18047.387305039,0
+QTEC.US,D,20150428,000000,42.0754,42.2653,41.8786,42.1594,105462.54338001,0
+QTEC.US,D,20150429,000000,41.8296,42.0664,41.6207,41.9166,53403.695967505,0
+QTEC.US,D,20150430,000000,41.7746,41.8096,41.213,41.4558,22374.117328713,0
+QTEC.US,D,20150501,000000,41.7746,42.1504,41.7547,42.1254,24276.3175542,0
+QTEC.US,D,20150504,000000,42.1993,42.3243,42.1154,42.1694,32510.513059476,0
+QTEC.US,D,20150505,000000,41.9066,41.9266,41.3878,41.3878,29761.778698923,0
+QTEC.US,D,20150506,000000,41.5118,41.5567,40.9401,41.185,61358.715321856,0
+QTEC.US,D,20150507,000000,41.33,41.5937,41.3,41.5118,30967.539494142,0
+QTEC.US,D,20150508,000000,41.8296,41.9366,41.8196,41.8686,17734.189687692,0
+QTEC.US,D,20150511,000000,41.8296,41.9166,41.7547,41.7746,31450.844443595,0
+QTEC.US,D,20150512,000000,41.4718,41.6827,41.258,41.5198,36954.316952893,0
+QTEC.US,D,20150513,000000,41.6687,41.9066,41.6387,41.7457,24485.449509553,0
+QTEC.US,D,20150514,000000,41.9755,42.3523,41.9755,42.3153,34299.641940681,0
+QTEC.US,D,20150515,000000,42.4013,42.5012,42.1594,42.2073,124282.41809908,0
+QTEC.US,D,20150518,000000,42.1993,42.4782,42.0954,42.4212,35745.554263579,0
+QTEC.US,D,20150519,000000,42.5781,42.5781,42.1993,42.1993,15906.036183239,0
+QTEC.US,D,20150520,000000,42.2553,42.5302,42.1794,42.3053,19314.186613543,0
+QTEC.US,D,20150521,000000,42.1594,42.4402,42.0224,42.3723,47493.967123884,0
+QTEC.US,D,20150522,000000,42.3243,42.6251,42.3243,42.4782,24699.584621733,0
+QTEC.US,D,20150526,000000,42.3153,42.3153,41.8196,41.9844,27181.150407744,0
+QTEC.US,D,20150527,000000,42.0224,43.1008,42.0224,43.0229,64485.688338502,0
+QTEC.US,D,20150528,000000,42.9119,43.1297,42.9119,43.0619,20173.728956359,0
+QTEC.US,D,20150529,000000,43.1767,43.1967,42.811,42.9369,13194.325183203,0
+QTEC.US,D,20150601,000000,43.0519,43.1667,42.9229,43.0519,27783.530489671,0
+QTEC.US,D,20150602,000000,42.9849,43.0619,42.797,42.8639,19793.489037534,0
+QTEC.US,D,20150603,000000,43.0419,43.1108,42.802,42.802,53299.630305512,0
+QTEC.US,D,20150604,000000,42.635,42.811,42.3523,42.4402,59630.624953936,0
+QTEC.US,D,20150605,000000,42.3243,42.5501,42.2083,42.4952,33772.309211153,0
+QTEC.US,D,20150608,000000,42.4312,42.4952,41.8096,41.8786,19945.585005064,0
+QTEC.US,D,20150609,000000,41.9066,41.9066,41.4718,41.7746,30789.427111114,0
+QTEC.US,D,20150610,000000,42.0854,42.4113,41.9466,42.3343,22672.30547558,0
+QTEC.US,D,20150611,000000,42.3823,42.5701,42.3243,42.3623,41326.075388008,0
+QTEC.US,D,20150612,000000,42.1794,42.2653,42.0224,42.0324,10976.926077638,0
+QTEC.US,D,20150615,000000,41.7836,41.8196,41.4718,41.7936,16148.188973648,0
+QTEC.US,D,20150616,000000,41.6487,42.0034,41.6487,41.9066,33666.242286429,0
+QTEC.US,D,20150617,000000,41.8886,42.1993,41.8006,42.0134,21953.852155276,0
+QTEC.US,D,20150618,000000,42.1254,42.5861,42.1254,42.4872,24169.24999811,0
+QTEC.US,D,20150619,000000,42.5961,42.5961,42.2183,42.3153,20262.785147873,0
+QTEC.US,D,20150622,000000,42.5501,42.6061,42.4312,42.5501,42323.704859239,0
+QTEC.US,D,20150623,000000,42.635,42.635,42.3383,42.4402,14584.202149641,0
+QTEC.US,D,20150624,000000,42.4083,42.4282,42.0474,42.1214,65189.132188327,0
+QTEC.US,D,20150625,000000,42.1304,42.2423,41.8536,41.9615,41705.314675467,0
+QTEC.US,D,20150626,000000,41.7507,41.7507,41.123,41.264,64034.40359274,0
+QTEC.US,D,20150629,000000,40.7163,40.9921,40.2326,40.2595,63399.002675758,0
+QTEC.US,D,20150630,000000,40.4115,40.5804,40.2036,40.2795,39074.654816022,0
+QTEC.US,D,20150701,000000,40.7063,40.7063,40.2595,40.4505,87729.354323685,0
+QTEC.US,D,20150702,000000,40.4315,40.5234,40.3535,40.5054,57712.414626604,0
+QTEC.US,D,20150706,000000,40.1077,40.3445,39.8528,40.0887,37492.65662744,0
+QTEC.US,D,20150707,000000,39.9838,40.1547,39.1672,40.0407,24118.217798478,0
+QTEC.US,D,20150708,000000,39.7279,39.7279,39.3302,39.4141,168611.38821444,0
+QTEC.US,D,20150709,000000,39.8978,40.0118,39.3302,39.3492,40336.450967699,0
+QTEC.US,D,20150710,000000,39.7659,39.8029,39.4881,39.6989,67930.862129323,0
+QTEC.US,D,20150713,000000,39.9448,40.2515,39.9448,40.1946,45391.640625332,0
+QTEC.US,D,20150714,000000,40.2795,40.5954,40.2795,40.5144,31077.608944328,0
+QTEC.US,D,20150715,000000,40.4864,40.4864,40.2036,40.2785,30585.298312587,0
+QTEC.US,D,20150716,000000,40.4025,40.4405,40.2226,40.4215,58871.145747652,0
+QTEC.US,D,20150717,000000,40.5994,40.6694,40.4774,40.6494,35070.128091983,0
+QTEC.US,D,20150720,000000,40.7902,40.7902,40.4774,40.5614,60134.94316206,0
+QTEC.US,D,20150721,000000,40.5334,40.7543,40.5054,40.5804,26962.012138738,0
+QTEC.US,D,20150722,000000,40.0407,40.2515,39.9838,40.1747,110789.90476902,0
+QTEC.US,D,20150723,000000,40.4025,40.8672,40.2895,40.4505,62769.605546967,0
+QTEC.US,D,20150724,000000,40.5894,40.5894,39.8528,39.9248,48022.300484777,0
+QTEC.US,D,20150727,000000,39.6529,39.8029,39.4521,39.4701,24014.152136484,0
+QTEC.US,D,20150728,000000,39.5271,40.0118,39.2242,39.9068,26962.012138738,0
+QTEC.US,D,20150729,000000,39.8898,40.2326,39.7469,40.2126,47707.101604698,0
+QTEC.US,D,20150730,000000,40.2126,40.6094,40.1447,40.4964,46548.37048365,0
+QTEC.US,D,20150731,000000,40.5614,40.5804,40.2126,40.2416,131117.73095563,0
+QTEC.US,D,20150803,000000,40.2895,40.3365,39.9748,40.2126,13409.460926748,0
+QTEC.US,D,20150804,000000,40.1946,40.2416,39.9068,40.0587,22958.486046064,0
+QTEC.US,D,20150805,000000,40.2595,40.7163,40.2595,40.5424,20643.025066697,0
+QTEC.US,D,20150806,000000,40.6094,40.6094,39.8978,40.0687,33382.062978676,0
+QTEC.US,D,20150807,000000,40.0687,40.2036,39.9248,40.2036,25696.213461599,0
+QTEC.US,D,20150810,000000,40.4595,40.9721,40.4595,40.8762,20536.958141972,0
+QTEC.US,D,20150811,000000,40.5704,40.5704,40.0028,40.1757,18977.974474793,0
+QTEC.US,D,20150812,000000,39.6989,40.3625,39.4611,40.2695,38755.453410482,0
+QTEC.US,D,20150813,000000,40.3085,40.3725,40.0118,40.0407,13482.507016417,0
+QTEC.US,D,20150814,000000,40.0118,40.1946,39.9838,40.1447,27171.144094091,0
+QTEC.US,D,20150817,000000,39.9548,40.4025,39.8428,40.4025,126167.60759136,0
+QTEC.US,D,20150818,000000,40.2795,40.2795,39.9838,40.0218,28329.87521514,0
+QTEC.US,D,20150819,000000,39.9838,39.9838,39.4791,39.7079,26962.012138738,0
+QTEC.US,D,20150820,000000,39.3392,39.3392,38.4178,38.4647,150497.95923929,0
+QTEC.US,D,20150821,000000,37.906,38.2739,37.2714,37.3454,207154.70777547,0
+QTEC.US,D,20150824,000000,35.9593,37.3094,32.1397,35.9413,261367.91451753,0
+QTEC.US,D,20150825,000000,36.9737,37.2535,35.4746,35.5485,114262.0956067,0
+QTEC.US,D,20150826,000000,36.341,37.1846,35.8454,37.1356,229376.72913665,0
+QTEC.US,D,20150827,000000,37.7252,38.2269,37.6203,38.2179,89307.349986805,0
+QTEC.US,D,20150828,000000,38.1429,38.3218,38.058,38.2839,41178.982577305,0
+QTEC.US,D,20150831,000000,38.01,38.3508,37.916,38.0879,51079.229305851,0
+QTEC.US,D,20150901,000000,37.2145,37.6303,36.7498,36.9537,85725.089698935,0
+QTEC.US,D,20150902,000000,37.4413,37.6203,36.9737,37.6203,29065.339268655,0
+QTEC.US,D,20150903,000000,37.8112,38.2179,37.6972,37.8022,78986.838084822,0
+QTEC.US,D,20150904,000000,37.4024,37.4593,37.0516,37.1946,33701.264384216,0
+QTEC.US,D,20150908,000000,37.926,38.4647,37.926,38.4647,13165.306873608,0
+QTEC.US,D,20150909,000000,38.7495,38.7885,37.896,37.896,50868.096087767,0
+QTEC.US,D,20150910,000000,37.8392,38.4827,37.7932,38.1889,50506.868164883,0
+QTEC.US,D,20150911,000000,37.973,38.2739,37.8491,38.2269,53186.55896123,0
+QTEC.US,D,20150914,000000,38.4647,38.4737,38.1249,38.2179,21167.355902129,0
+QTEC.US,D,20150915,000000,38.3038,38.7495,38.3038,38.6726,26012.412973043,0
+QTEC.US,D,20150916,000000,38.7126,38.9295,38.5856,38.9095,20959.224578141,0
+QTEC.US,D,20150917,000000,38.8065,39.1822,38.5556,38.6146,32757.669006712,0
+QTEC.US,D,20150918,000000,38.3408,38.4937,37.944,38.058,17375.963658904,0
+QTEC.US,D,20150921,000000,38.2369,38.2938,37.954,38.1429,16638.498342658,0
+QTEC.US,D,20150922,000000,37.5813,37.6692,37.2235,37.4313,16321.298199849,0
+QTEC.US,D,20150923,000000,37.5513,37.5763,37.1706,37.2395,19522.317937531,0
+QTEC.US,D,20150924,000000,36.9797,37.2684,36.5709,37.2684,13665.622556272,0
+QTEC.US,D,20150925,000000,37.6383,37.6383,36.9797,37.2006,11870.489886875,0
+QTEC.US,D,20150928,000000,36.9397,37.1146,36.2971,36.3071,28396.917516617,0
+QTEC.US,D,20150929,000000,36.392,36.7548,36.1411,36.354,20690.054740868,0
+QTEC.US,D,20150930,000000,36.9597,37.4843,36.9597,37.4843,53146.533706616,0
+QTEC.US,D,20151001,000000,37.4943,37.4943,36.7048,37.2105,37180.459641458,0
+QTEC.US,D,20151002,000000,36.6848,37.982,36.6848,37.934,75619.713540497,0
+QTEC.US,D,20151005,000000,38.1519,38.8655,38.1519,38.7136,27093.094847596,0
+QTEC.US,D,20151006,000000,38.7405,38.8845,38.4277,38.8555,25205.904092589,0
+QTEC.US,D,20151007,000000,39.0643,39.2932,38.5486,39.1303,49469.213439039,0
+QTEC.US,D,20151008,000000,39.0173,39.4551,38.9205,39.4271,54092.13034685,0
+QTEC.US,D,20151009,000000,39.4911,39.597,39.3032,39.5671,22791.380608054,0
+QTEC.US,D,20151012,000000,39.6359,39.6359,39.4551,39.5671,6026.8027133649,0
+QTEC.US,D,20151013,000000,39.3222,39.6359,39.2542,39.2642,20584.988447509,0
+QTEC.US,D,20151014,000000,39.4461,40.0347,39.3412,39.7599,61443.768987908,0
+QTEC.US,D,20151015,000000,39.7319,40.0737,39.6169,39.9688,24262.308715085,0
+QTEC.US,D,20151016,000000,40.0068,40.0937,39.7989,40.0937,37284.525303451,0
+QTEC.US,D,20151019,000000,40.0258,40.2276,39.9388,40.1397,18466.65184711,0
+QTEC.US,D,20151020,000000,40.1896,40.1896,39.8698,39.9878,34697.893224081,0
+QTEC.US,D,20151021,000000,40.3135,40.4924,39.8168,39.8168,26258.568288913,0
+QTEC.US,D,20151022,000000,40.3135,41.0371,40.3135,40.9601,59551.575076075,0
+QTEC.US,D,20151023,000000,41.6147,41.7587,41.3599,41.6247,149772.50149942,0
+QTEC.US,D,20151026,000000,41.6247,41.6247,41.215,41.3419,22791.380608054,0
+QTEC.US,D,20151027,000000,41.272,41.4578,41.272,41.3319,18063.397406885,0
+QTEC.US,D,20151028,000000,41.4098,41.7307,41.168,41.7207,74465.985576275,0
+QTEC.US,D,20151029,000000,41.215,41.215,40.9301,40.9991,79509.167657523,0
+QTEC.US,D,20151030,000000,41.0631,41.3419,41.0631,41.272,69741.0042692,0
+QTEC.US,D,20151102,000000,41.292,41.5977,41.292,41.5607,27907.608778972,0
+QTEC.US,D,20151103,000000,41.4278,41.8636,41.4278,41.7117,25205.904092589,0
+QTEC.US,D,20151104,000000,41.7966,41.7966,41.5517,41.6817,67887.834980614,0
+QTEC.US,D,20151105,000000,41.7407,41.8636,41.3698,41.5338,42956.103882126,0
+QTEC.US,D,20151106,000000,41.6147,41.9805,41.5697,41.9715,25837.30248411,0
+QTEC.US,D,20151109,000000,41.8446,41.8446,41.3319,41.5338,41248.026141513,0
+QTEC.US,D,20151110,000000,41.197,41.262,40.9891,41.139,40541.580397592,0
+QTEC.US,D,20151111,000000,41.272,41.3798,41.0451,41.0831,25942.36877747,0
+QTEC.US,D,20151112,000000,40.8552,41.168,40.6054,40.6054,25732.236190751,0
+QTEC.US,D,20151113,000000,40.4465,40.4654,39.9018,39.9018,22057.91781727,0
+QTEC.US,D,20151116,000000,40.0437,40.4744,39.9588,40.4654,20900.187327586,0
+QTEC.US,D,20151117,000000,40.3675,40.8912,40.3675,40.5474,29935.88855649,0
+QTEC.US,D,20151118,000000,40.6154,41.0371,40.4924,40.9991,70791.667202794,0
+QTEC.US,D,20151119,000000,41.0731,41.292,40.9691,41.1031,17641.130970716,0
+QTEC.US,D,20151120,000000,41.262,41.3698,41.187,41.225,8824.5680108194,0
+QTEC.US,D,20151123,000000,41.234,41.3599,40.9301,41.0451,17855.266082896,0
+QTEC.US,D,20151124,000000,40.9001,41.3698,40.8062,41.3319,42430.772415329,0
+QTEC.US,D,20151125,000000,41.322,41.4578,41.187,41.234,24368.37563981,0
+QTEC.US,D,20151127,000000,41.282,41.5138,41.272,41.4658,13969.814491331,0
+QTEC.US,D,20151130,000000,41.5138,41.7776,41.4848,41.7497,21633.650118371,0
+QTEC.US,D,20151201,000000,41.8636,42.2343,41.8636,42.2153,13581.569521584,0
+QTEC.US,D,20151202,000000,42.3503,42.4172,41.8936,41.8936,21167.355902129,0
+QTEC.US,D,20151203,000000,42.2723,42.2793,41.292,41.4578,26402.65920552,0
+QTEC.US,D,20151204,000000,41.5048,42.3023,41.5048,42.2343,27098.098004422,0
+QTEC.US,D,20151207,000000,42.0814,42.0814,41.7966,41.9116,15756.942109805,0
+QTEC.US,D,20151208,000000,41.4188,42.0194,41.3698,41.9316,8908.6210455068,0
+QTEC.US,D,20151209,000000,41.8146,41.9216,41.1131,41.234,11764.42296215,0
+QTEC.US,D,20151210,000000,41.234,41.6527,41.234,41.4188,12393.820090941,0
+QTEC.US,D,20151211,000000,40.9401,40.9501,40.5014,40.5474,63963.358765802,0
+QTEC.US,D,20151214,000000,40.5294,40.5294,40.0537,40.4175,78427.485151604,0
+QTEC.US,D,20151215,000000,40.7023,41.225,40.7023,40.9791,21217.387470395,0
+QTEC.US,D,20151216,000000,41.215,41.4748,40.8452,41.4578,106605.26439922,0
+QTEC.US,D,20151217,000000,41.6627,41.6727,40.7693,40.7693,37388.590965445,0
+QTEC.US,D,20151218,000000,40.5114,40.5574,40.0837,40.1397,47050.687429044,0
+QTEC.US,D,20151221,000000,40.4175,40.5294,40.2745,40.5294,17855.266082896,0
+QTEC.US,D,20151222,000000,40.6254,40.8252,40.4565,40.8122,15353.687669578,0
+QTEC.US,D,20151223,000000,40.9301,41.172,40.9301,41.131,16233.242639701,0
+QTEC.US,D,20151224,000000,41.0831,41.328,41.0831,41.234,20468.915209131,0
+QTEC.US,D,20151228,000000,41.169,41.169,40.7143,41.0831,26358.631425446,0
+QTEC.US,D,20151229,000000,41.303,41.7796,41.303,41.6837,17749.199158171,0
+QTEC.US,D,20151230,000000,41.7327,41.7327,41.293,41.293,30991.55464691,0
+QTEC.US,D,20151231,000000,41.1031,41.159,40.7213,40.7213,12128.652779129,0
+QTEC.US,D,20160104,000000,39.7769,40.0128,39.5171,39.9848,47318.856634952,0
+QTEC.US,D,20160105,000000,40.2446,40.2446,39.8958,39.9948,28165.771671226,0
+QTEC.US,D,20160106,000000,39.4331,39.4601,38.8835,39.1073,31966.169596739,0
+QTEC.US,D,20160107,000000,38.2569,38.7885,37.915,37.935,51527.512157517,0
+QTEC.US,D,20160108,000000,38.1899,38.2249,37.3514,37.3514,67469.571069908,0
+QTEC.US,D,20160111,000000,37.6183,37.6952,36.9177,37.3054,42200.627201303,0
+QTEC.US,D,20160112,000000,37.5783,37.953,37.3994,37.8302,22024.896982214,0
+QTEC.US,D,20160113,000000,37.8581,37.905,36.526,36.5869,61163.592205616,0
+QTEC.US,D,20160114,000000,36.7228,37.5213,36.1661,37.2954,57504.283302615,0
+QTEC.US,D,20160115,000000,36.0333,36.2631,35.3767,35.8904,78202.343094406,0
+QTEC.US,D,20160119,000000,36.3031,36.371,35.4157,35.8224,85567.990574578,0
+QTEC.US,D,20160120,000000,35.1918,36.0143,34.6022,35.8024,191699.95633799,0
+QTEC.US,D,20160121,000000,35.9483,36.463,35.5975,35.8904,30227.0722838,0
+QTEC.US,D,20160122,000000,36.5679,36.7608,36.417,36.6728,34144.544079055,0
+QTEC.US,D,20160125,000000,36.511,36.6059,35.9483,35.9863,11566.297951816,0
+QTEC.US,D,20160126,000000,36.1761,36.6299,36.0703,36.491,26069.448960866,0
+QTEC.US,D,20160127,000000,36.3311,36.5819,35.7274,35.8224,12345.789785405,0
+QTEC.US,D,20160128,000000,36.371,36.481,35.9393,36.1381,17816.241459648,0
+QTEC.US,D,20160129,000000,36.481,37.5883,36.481,37.5513,403577.6441578,0
+QTEC.US,D,20160201,000000,37.3514,37.905,37.3414,37.7632,21650.660851582,0
+QTEC.US,D,20160202,000000,37.4283,37.4283,36.505,36.6329,27502.353076014,0
+QTEC.US,D,20160203,000000,36.9577,37.0056,36.0703,36.8397,133283.0972302,0
+QTEC.US,D,20160204,000000,36.8537,37.4563,36.7937,37.1506,60493.169190847,0
+QTEC.US,D,20160205,000000,37.0856,37.0856,35.7654,35.8024,34647.861655815,0
+QTEC.US,D,20160208,000000,35.2508,35.2508,34.3094,34.887,313612.87936398,0
+QTEC.US,D,20160209,000000,34.3523,35.1818,34.2974,34.5922,44903.332519051,0
+QTEC.US,D,20160210,000000,35.0209,35.3767,34.8031,34.8031,56331.543342453,0
+QTEC.US,D,20160211,000000,34.3154,34.9249,34.2284,34.7281,69437.812965506,0
+QTEC.US,D,20160212,000000,35.0209,35.4717,34.7371,35.4717,48249.443804706,0
+QTEC.US,D,20160216,000000,35.8124,36.5769,35.8124,36.501,17772.213679574,0
+QTEC.US,D,20160217,000000,36.7028,37.3884,36.7028,37.3414,29859.840572725,0
+QTEC.US,D,20160218,000000,37.5213,37.5213,37.1506,37.2195,134000.54991914,0
+QTEC.US,D,20160219,000000,37.1596,37.4843,37.0266,37.4283,30077.978210367,0
+QTEC.US,D,20160222,000000,37.7922,38.069,37.7922,37.953,38806.485610115,0
+QTEC.US,D,20160223,000000,37.6482,37.7172,37.1966,37.3004,14771.320214959,0
+QTEC.US,D,20160224,000000,36.8077,37.7152,36.55,37.6872,167837.90016904,0
+QTEC.US,D,20160225,000000,37.7732,38.03,37.3704,38.03,14924.416813853,0
+QTEC.US,D,20160226,000000,38.3918,38.4767,38.1179,38.2089,72250.58773344,0
+QTEC.US,D,20160229,000000,38.2659,38.4967,38.04,38.04,19137.07486188,0
+QTEC.US,D,20160301,000000,38.2569,39.1832,38.2569,39.1832,21956.854049372,0
+QTEC.US,D,20160302,000000,39.1912,39.2892,39.0603,39.2882,9949.277665447,0
+QTEC.US,D,20160303,000000,39.3082,39.3172,38.9834,39.3082,68765.388688007,0
+QTEC.US,D,20160304,000000,39.3372,39.8228,39.1732,39.5661,20394.868488097,0
+QTEC.US,D,20160307,000000,39.4131,39.8538,39.3831,39.6809,99497.779811296,0
+QTEC.US,D,20160308,000000,39.4331,39.4331,38.9245,38.9245,38996.605569527,0
+QTEC.US,D,20160309,000000,39.1443,39.4131,39.0403,39.3272,28032.687699638,0
+QTEC.US,D,20160310,000000,39.5631,39.8238,38.8415,39.3831,83968.981652786,0
+QTEC.US,D,20160311,000000,39.7669,40.1976,39.7669,40.1976,27562.390957933,0
+QTEC.US,D,20160314,000000,40.0907,40.1457,39.9948,40.0317,20660.035799908,0
+QTEC.US,D,20160315,000000,39.9358,39.9358,39.6879,39.9078,14777.32400315,0
+QTEC.US,D,20160316,000000,39.9258,40.3195,39.8238,40.2925,100138.1838851,0
+QTEC.US,D,20160317,000000,40.2256,40.6444,40.1876,40.5564,26601.784847219,0
+QTEC.US,D,20160318,000000,40.7603,41.0091,40.7413,40.9891,56195.457476768,0
+QTEC.US,D,20160321,000000,41.0541,41.15,40.8902,41.15,29946.895501508,0
+QTEC.US,D,20160322,000000,40.8642,41.3808,40.8642,41.234,32156.289556151,0
+QTEC.US,D,20160323,000000,41.263,41.263,40.5694,40.6184,26079.455274519,0
+QTEC.US,D,20160324,000000,40.6384,40.6384,40.2905,40.5314,11549.287218605,0
+QTEC.US,D,20160328,000000,40.7553,40.7553,40.3975,40.4664,15954.066488775,0
+QTEC.US,D,20160329,000000,40.3875,41.12,40.2356,41.0611,69885.095185807,0
+QTEC.US,D,20160330,000000,41.303,41.4758,41.139,41.283,25090.831485576,0
+QTEC.US,D,20160331,000000,41.254,41.4368,41.254,41.3429,37749.818888329,0
+QTEC.US,D,20160401,000000,41.0611,41.5547,40.9321,41.5178,11403.195039267,0
+QTEC.US,D,20160404,000000,41.4298,41.4978,41.197,41.254,9970.2909241189,0
+QTEC.US,D,20160405,000000,40.9271,41.0261,40.7832,40.8022,34722.909008214,0
+QTEC.US,D,20160406,000000,40.6983,41.323,40.6494,41.323,31982.179698584,0
+QTEC.US,D,20160407,000000,41.0611,41.0811,40.5404,40.6584,36009.720944025,0
+QTEC.US,D,20160408,000000,41.0521,41.197,40.6084,40.7653,13233.34980645,0
+QTEC.US,D,20160411,000000,41.0161,41.273,40.6784,40.6883,12067.614265844,0
+QTEC.US,D,20160412,000000,40.7553,40.7932,40.2805,40.7163,20028.637408387,0
+QTEC.US,D,20160413,000000,40.9171,41.4398,40.9171,41.4198,15221.604329356,0
+QTEC.US,D,20160414,000000,41.12,41.12,40.7822,41.0351,10381.550415268,0
+QTEC.US,D,20160415,000000,40.9471,40.9561,40.6784,40.7453,6895.3507384688,0
+QTEC.US,D,20160418,000000,40.6084,40.9761,40.5984,40.9171,21489.559201764,0
+QTEC.US,D,20160419,000000,41.0711,41.0711,40.4275,40.6584,22461.172257496,0
+QTEC.US,D,20160420,000000,40.5124,41.0761,40.5124,40.8702,27291.21985793,0
+QTEC.US,D,20160421,000000,41.0161,41.0161,40.7163,40.7932,17269.89673418,0
+QTEC.US,D,20160422,000000,40.7163,40.7762,40.2066,40.4664,46132.107835674,0
+QTEC.US,D,20160425,000000,40.2735,40.5494,40.2735,40.4575,22556.232237203,0
+QTEC.US,D,20160426,000000,40.6484,40.9761,40.6284,40.8222,27126.115682652,0
+QTEC.US,D,20160427,000000,40.4844,41.0261,40.4724,40.9671,47233.802968899,0
+QTEC.US,D,20160428,000000,40.7653,41.145,40.1477,40.1477,30671.352610006,0
+QTEC.US,D,20160429,000000,40.0118,40.0118,39.1073,39.3811,42859.042639689,0
+QTEC.US,D,20160502,000000,39.2512,39.4931,39.1173,39.4451,28954.269187104,0
+QTEC.US,D,20160503,000000,39.0303,39.1543,38.8095,38.9235,27414.297515865,0
+QTEC.US,D,20160504,000000,38.7615,38.8775,38.5386,38.6436,27697.476192253,0
+QTEC.US,D,20160505,000000,38.8495,38.9564,38.6436,38.6636,10905.8812507,0
+QTEC.US,D,20160506,000000,38.4058,38.8395,38.3368,38.8295,26938.997617336,0
+QTEC.US,D,20160509,000000,38.8095,39.0014,38.7615,38.7815,8880.6033672777,0
+QTEC.US,D,20160510,000000,38.9924,39.3572,38.9135,39.3292,37913.922432242,0
+QTEC.US,D,20160511,000000,39.1842,39.3961,39.0583,39.0583,12294.757585774,0
+QTEC.US,D,20160512,000000,39.0943,39.0943,38.4817,38.8015,76578.31838848,0
+QTEC.US,D,20160513,000000,38.8015,39.2322,38.8015,38.9235,40733.701619734,0
+QTEC.US,D,20160516,000000,38.9724,39.7239,38.9724,39.5211,20443.899424997,0
+QTEC.US,D,20160517,000000,39.4261,39.6889,39.2612,39.3002,11263.106648122,0
+QTEC.US,D,20160518,000000,39.3412,39.9338,39.3412,39.6939,27126.115682652,0
+QTEC.US,D,20160519,000000,39.598,39.7139,39.2612,39.5291,7219.5553008348,0
+QTEC.US,D,20160520,000000,39.9538,40.4075,39.9538,40.3405,38378.215385754,0
+QTEC.US,D,20160523,000000,40.4075,40.6883,40.4075,40.4664,31775.04900596,0
+QTEC.US,D,20160524,000000,40.7932,41.5737,40.7932,41.5647,60367.089638817,0
+QTEC.US,D,20160525,000000,41.7746,41.7936,41.6017,41.6877,22790.379976689,0
+QTEC.US,D,20160526,000000,41.6287,41.8616,41.6287,41.8026,210953.10443826,0
+QTEC.US,D,20160527,000000,41.7836,42.1584,41.7836,42.1584,16988.719320522,0
+QTEC.US,D,20160531,000000,42.3153,42.3633,42.0914,42.3343,20712.068630905,0
+QTEC.US,D,20160601,000000,42.0724,42.3773,42.0674,42.3533,14061.872576941,0
+QTEC.US,D,20160602,000000,42.1684,42.3983,42.1684,42.3833,9508.9998647031,0
+QTEC.US,D,20160603,000000,42.4422,42.4422,41.9984,42.1584,12586.941944449,0
+QTEC.US,D,20160606,000000,42.1494,42.3733,42.1304,42.2173,13909.776609411,0
+QTEC.US,D,20160607,000000,42.4033,42.5162,42.3533,42.4332,28089.723687462,0
+QTEC.US,D,20160608,000000,42.4622,42.5222,42.3153,42.4232,21707.696839405,0
+QTEC.US,D,20160609,000000,42.2073,42.4332,42.1784,42.3833,53593.815926918,0
+QTEC.US,D,20160610,000000,41.9795,41.9795,41.5368,41.6577,34587.823773895,0
+QTEC.US,D,20160613,000000,41.5088,41.8616,41.4398,41.4888,15340.679461829,0
+QTEC.US,D,20160614,000000,41.3429,41.6877,41.224,41.5547,43813.644962211,0
+QTEC.US,D,20160615,000000,41.6377,41.7167,41.4598,41.4788,25551.121913626,0
+QTEC.US,D,20160616,000000,41.244,41.6477,41.0331,41.5837,28800.171956844,0
+QTEC.US,D,20160617,000000,41.5278,41.5278,41.12,41.293,21006.254252311,0
+QTEC.US,D,20160620,000000,41.8426,42.1684,41.7367,41.7936,41508.190296498,0
+QTEC.US,D,20160621,000000,41.8816,42.1394,41.8816,42.0624,18670.780645638,0
+QTEC.US,D,20160622,000000,42.1654,42.2433,41.8876,41.9166,6771.2724491682,0
+QTEC.US,D,20160623,000000,42.3603,42.9209,42.3603,42.9209,21853.789018743,0
+QTEC.US,D,20160624,000000,41.4238,41.7467,40.7703,40.8052,43724.588770697,0
+QTEC.US,D,20160627,000000,40.3505,40.3505,39.0753,39.2302,46046.053538255,0
+QTEC.US,D,20160628,000000,39.7519,40.2465,39.7519,40.1867,17585.095614258,0
+QTEC.US,D,20160629,000000,40.5424,41.297,40.5424,41.181,53241.593686322,0
+QTEC.US,D,20160630,000000,41.209,41.8186,41.209,41.8186,27257.198391509,0
+QTEC.US,D,20160701,000000,41.6247,41.8346,41.5597,41.5877,25150.869367495,0
+QTEC.US,D,20160705,000000,41.248,41.248,40.7663,40.9991,12571.932473969,0
+QTEC.US,D,20160706,000000,40.5714,41.287,40.5614,41.238,28507.987598168,0
+QTEC.US,D,20160707,000000,41.3958,41.7866,41.3958,41.5977,14118.908564765,0
+QTEC.US,D,20160708,000000,41.8976,42.4962,41.8266,42.4592,19954.590687353,0
+QTEC.US,D,20160711,000000,42.728,42.9559,42.728,42.818,8831.5724303767,0
+QTEC.US,D,20160712,000000,42.9759,43.6225,42.9759,43.5575,31716.011755407,0
+QTEC.US,D,20160713,000000,43.6225,43.8193,43.5665,43.6145,16434.369544131,0
+QTEC.US,D,20160714,000000,43.8093,43.8903,43.7473,43.8353,21651.661482947,0
+QTEC.US,D,20160715,000000,43.8543,43.8543,43.6135,43.6825,7794.9183358978,0
+QTEC.US,D,20160718,000000,43.8543,44.1192,43.8543,44.0702,13521.531639665,0
+QTEC.US,D,20160719,000000,44.0602,44.0602,43.8413,43.9043,14752.308219017,0
+QTEC.US,D,20160720,000000,44.0212,44.5329,44.0212,44.4979,44857.303476247,0
+QTEC.US,D,20160721,000000,44.5039,44.5539,44.0702,44.1981,39848.14286142,0
+QTEC.US,D,20160722,000000,44.0702,44.4639,43.9622,44.4539,178814.82624667,0
+QTEC.US,D,20160725,000000,44.4539,44.5928,44.4539,44.5928,15571.82530722,0
+QTEC.US,D,20160726,000000,44.9676,45.6901,44.8127,45.6342,63963.358765802,0
+QTEC.US,D,20160727,000000,45.8281,45.8281,45.1915,45.3634,19074.035085865,0
+QTEC.US,D,20160728,000000,45.4024,45.5002,45.2654,45.3924,5718.6082528442,0
+QTEC.US,D,20160729,000000,45.3824,45.3824,44.8966,45.1235,24486.450140918,0
+QTEC.US,D,20160801,000000,45.0845,45.2474,44.9916,45.1135,62092.17811264,0
+QTEC.US,D,20160802,000000,45.1615,45.1615,44.2221,44.4839,72616.81881315,0
+QTEC.US,D,20160803,000000,44.336,44.6768,44.336,44.6768,15323.668728618,0
+QTEC.US,D,20160804,000000,44.7628,45.0655,44.7628,45.0255,32818.707519997,0
+QTEC.US,D,20160805,000000,45.3234,45.7491,45.3234,45.6821,43074.178383234,0
+QTEC.US,D,20160808,000000,45.8681,45.8681,45.5562,45.6052,32135.276297478,0
+QTEC.US,D,20160809,000000,45.7391,45.8581,45.6901,45.7391,14217.971069933,0
+QTEC.US,D,20160810,000000,45.8381,45.8381,45.4613,45.5222,12121.648359572,0
+QTEC.US,D,20160811,000000,45.7391,45.965,45.6522,45.907,145103.55554881,0
+QTEC.US,D,20160812,000000,45.982,46.1638,45.888,46.1368,19192.109586973,0
+QTEC.US,D,20160815,000000,46.2728,46.8024,46.2428,46.6675,40157.337953306,0
+QTEC.US,D,20160816,000000,46.6116,46.6675,46.4457,46.5057,73453.346634564,0
+QTEC.US,D,20160817,000000,46.4657,46.4657,46.2128,46.4177,13586.57267841,0
+QTEC.US,D,20160818,000000,46.5057,46.8794,46.5057,46.8604,26283.584073046,0
+QTEC.US,D,20160819,000000,46.8604,47.3081,46.8604,47.2461,16624.489503544,0
+QTEC.US,D,20160822,000000,47.2272,47.3131,46.9963,47.1803,79299.035070805,0
+QTEC.US,D,20160823,000000,47.442,47.602,47.442,47.451,25736.238716212,0
+QTEC.US,D,20160824,000000,47.432,47.491,46.8994,47.0393,66797.146792408,0
+QTEC.US,D,20160825,000000,47.0143,47.3921,47.0143,47.1992,35516.409680919,0
+QTEC.US,D,20160826,000000,47.3621,47.8827,47.3231,47.6749,29336.510368658,0
+QTEC.US,D,20160829,000000,47.8049,47.9527,47.7779,47.7779,131166.76189253,0
+QTEC.US,D,20160830,000000,47.8049,47.9327,47.456,47.6359,48913.863031283,0
+QTEC.US,D,20160831,000000,47.617,47.617,47.2461,47.51,25219.912931703,0
+QTEC.US,D,20160901,000000,47.577,47.8248,47.3231,47.8248,68968.516855167,0
+QTEC.US,D,20160902,000000,48.0187,48.0886,47.7319,47.9127,78129.297004737,0
+QTEC.US,D,20160906,000000,48.0187,48.1856,47.9527,48.1856,36318.916035911,0
+QTEC.US,D,20160907,000000,48.3475,48.4344,48.1396,48.2736,88003.527317784,0
+QTEC.US,D,20160908,000000,48.1956,48.2306,47.9227,48.0487,132456.57572244,0
+QTEC.US,D,20160909,000000,47.7579,47.7949,46.6675,46.7644,110457.69515572,0
+QTEC.US,D,20160912,000000,46.3597,47.577,46.3597,47.506,37115.418602712,0
+QTEC.US,D,20160913,000000,47.2661,47.519,46.8234,47.0443,96569.93243635,0
+QTEC.US,D,20160914,000000,47.2461,47.485,46.9773,47.2182,54761.552730254,0
+QTEC.US,D,20160915,000000,47.3131,48.1476,47.3131,48.1176,81937.699981172,0
+QTEC.US,D,20160916,000000,48.3385,48.3385,47.7679,48.0287,29260.462384894,0
+QTEC.US,D,20160919,000000,48.2056,48.4933,47.8837,47.9627,40270.409297587,0
+QTEC.US,D,20160920,000000,48.2546,48.2546,47.7729,47.8977,96395.822578782,0
+QTEC.US,D,20160921,000000,48.1666,48.7742,48.1526,48.7362,46466.318711693,0
+QTEC.US,D,20160922,000000,48.9861,49.092,48.7842,48.8852,36074.761982772,0
+QTEC.US,D,20160923,000000,48.9591,48.9591,48.4654,48.4654,135245.33533761,0
+QTEC.US,D,20160926,000000,48.2636,48.2636,47.9527,48.0686,48279.462745666,0
+QTEC.US,D,20160927,000000,48.0487,48.7842,48.0187,48.7562,55876.256071228,0
+QTEC.US,D,20160928,000000,48.8332,48.8702,48.5303,48.8432,19266.156308007,0
+QTEC.US,D,20160929,000000,48.8432,49.074,48.3575,48.9022,24515.468450513,0
+QTEC.US,D,20160930,000000,48.9591,49.4418,48.9591,49.2489,46855.564312805,0
+QTEC.US,D,20161003,000000,49.3259,49.4518,49.073,49.2009,132094.3471682,0
+QTEC.US,D,20161004,000000,49.3848,49.4708,48.9681,49.1509,62255.281025189,0
+QTEC.US,D,20161005,000000,49.3559,49.6996,49.2879,49.5268,162884.77491067,0
+QTEC.US,D,20161006,000000,49.5178,49.5956,49.2009,49.5668,120252.87559091,0
+QTEC.US,D,20161007,000000,49.6646,49.6646,49.121,49.4518,39918.187056993,0
+QTEC.US,D,20161010,000000,49.5956,49.8675,49.4808,49.4808,311975.8464503,0
+QTEC.US,D,20161011,000000,49.3748,49.3748,48.2446,48.5523,205222.48860902,0
+QTEC.US,D,20161012,000000,48.3485,48.5823,48.3485,48.4654,21502.567409514,0
+QTEC.US,D,20161013,000000,48.0017,48.2446,47.459,48.0986,56553.683505555,0
+QTEC.US,D,20161014,000000,48.4154,48.8182,48.1956,48.2885,172212.66049825,0
+QTEC.US,D,20161017,000000,48.2736,48.3795,48.0487,48.0487,35897.650231108,0
+QTEC.US,D,20161018,000000,48.6963,48.7662,48.5523,48.5873,71971.411582515,0
+QTEC.US,D,20161019,000000,48.5033,48.6103,48.3485,48.5333,113994.92703215,0
+QTEC.US,D,20161020,000000,48.5623,48.7942,48.1766,48.6963,302974.16668782,0
+QTEC.US,D,20161021,000000,48.5523,48.6433,48.3515,48.6193,29752.773016635,0
+QTEC.US,D,20161024,000000,49.005,49.3359,48.995,49.3359,36950.314427432,0
+QTEC.US,D,20161025,000000,49.4608,49.4608,49.072,49.121,42342.71685518,0
+QTEC.US,D,20161026,000000,49.082,49.4608,49.043,49.2489,53457.730061233,0
+QTEC.US,D,20161027,000000,49.6936,49.7316,49.112,49.1609,63774.239437755,0
+QTEC.US,D,20161028,000000,49.2879,49.6456,49.016,49.1609,74658.106798417,0
+QTEC.US,D,20161031,000000,49.3848,49.4808,49.2789,49.2969,64186.49956027,0
+QTEC.US,D,20161101,000000,49.3159,49.3359,48.2166,48.7063,49396.16734937,0
+QTEC.US,D,20161102,000000,48.5723,48.7942,48.0986,48.1666,84457.289759065,0
+QTEC.US,D,20161103,000000,48.2446,48.2446,47.8647,47.9227,76360.180750839,0
+QTEC.US,D,20161104,000000,47.6449,48.0616,47.538,47.6739,22653.29347964,0
+QTEC.US,D,20161107,000000,48.6293,49.005,48.4394,48.9841,46960.630606164,0
+QTEC.US,D,20161108,000000,49.121,49.3359,48.7382,49.141,125873.42196996,0
+QTEC.US,D,20161109,000000,48.1956,49.1509,47.7779,49.005,4915160.3037371,0
+QTEC.US,D,20161110,000000,49.4028,49.6106,47.7409,48.2925,2841818.093313,0
+QTEC.US,D,20161111,000000,48.5823,49.102,48.3865,49.102,6949069.6333164,0
+QTEC.US,D,20161114,000000,49.2109,49.2109,48.5263,48.6383,867417.31166107,0
+QTEC.US,D,20161115,000000,48.9771,49.5268,48.8132,49.3459,847525.76074974,0
+QTEC.US,D,20161116,000000,49.4418,49.7416,49.2009,49.5866,411235.47599665,0
+QTEC.US,D,20161117,000000,49.7316,50.2852,49.7316,50.2372,834984.84784809,0
+QTEC.US,D,20161118,000000,50.3242,50.3412,50.0314,50.1883,565673.9215526,0
+QTEC.US,D,20161121,000000,50.3792,50.6561,50.2752,50.6031,250916.31990668,0
+QTEC.US,D,20161122,000000,50.8139,50.8719,50.6431,50.7659,211494.44600689,0
+QTEC.US,D,20161123,000000,50.729,50.7569,50.4471,50.6131,552994.92152254,0
+QTEC.US,D,20161125,000000,50.682,50.7759,50.5541,50.739,129384.63743089,0
+QTEC.US,D,20161128,000000,50.9818,51.0488,50.7479,50.7479,308299.52681409,0
+QTEC.US,D,20161129,000000,50.8619,51.1437,50.6231,50.8329,373870.90018398,0
+QTEC.US,D,20161130,000000,50.9818,50.9818,50.5051,50.5151,284367.42644957,0
+QTEC.US,D,20161201,000000,50.7,50.7,48.4943,48.6483,476171.44844955,0
+QTEC.US,D,20161202,000000,48.6483,49.1609,48.5523,49.072,355115.06587229,0
+QTEC.US,D,20161205,000000,49.3459,49.8285,49.1909,49.6456,237188.65820576,0
+QTEC.US,D,20161206,000000,49.7616,49.9185,49.4708,49.8965,241669.4854597,0
+QTEC.US,D,20161207,000000,49.9735,51.0967,49.8425,51.0108,247331.05772471,0
+QTEC.US,D,20161208,000000,51.1247,51.3975,51.0108,51.1847,212699.20617075,0
+QTEC.US,D,20161209,000000,51.4455,51.4555,50.9218,51.1447,168652.41410042,0
+QTEC.US,D,20161212,000000,50.8818,50.9418,50.3662,50.739,126619.89296848,0
+QTEC.US,D,20161213,000000,50.8139,51.6774,50.8139,51.3485,201580.19043923,0
+QTEC.US,D,20161214,000000,51.3875,51.6384,51.1057,51.2037,142037.62104545,0
+QTEC.US,D,20161215,000000,51.4365,51.9292,51.2787,51.6584,161752.06020511,0
+QTEC.US,D,20161216,000000,51.9582,51.9582,50.9718,51.1157,168435.27709414,0
+QTEC.US,D,20161219,000000,51.3087,51.6684,51.1747,51.5015,171090.95273772,0
+QTEC.US,D,20161220,000000,51.7823,51.8993,51.6294,51.7064,127549.47950688,0
+QTEC.US,D,20161221,000000,51.8263,51.8813,51.6434,51.7284,143587.59903033,0
+QTEC.US,D,20161222,000000,52.0701,52.0701,51.6344,51.7673,215857.19875972,0
+QTEC.US,D,20161223,000000,51.7573,51.9731,51.7573,51.9731,115054.59564804,0
+QTEC.US,D,20161227,000000,52.0701,52.4949,52.0601,52.322,147515.07713925,0
+QTEC.US,D,20161228,000000,52.4949,52.5338,51.6624,51.6904,144604.24049751,0
+QTEC.US,D,20161229,000000,51.6714,51.7384,51.3515,51.5844,121034.36868723,0
+QTEC.US,D,20161230,000000,51.7873,51.8643,50.9148,51.0428,145869.03854329,0
+QTEC.US,D,20170103,000000,51.4495,51.8553,51.0708,51.4305,339381.13828388,0
+QTEC.US,D,20170104,000000,51.5255,51.7104,51.4405,51.6344,259528.75406805,0
+QTEC.US,D,20170105,000000,51.6044,51.9442,51.5334,51.7384,171228.03923477,0
+QTEC.US,D,20170106,000000,51.7873,52.206,51.5155,52.1061,173096.21799383,0
+QTEC.US,D,20170109,000000,52.263,52.5138,52.1061,52.4259,272545.96749959,0
+QTEC.US,D,20170110,000000,52.5918,52.8466,52.4849,52.6607,232519.71225515,0
+QTEC.US,D,20170111,000000,52.7777,52.8856,52.5138,52.8856,145546.83524365,0
+QTEC.US,D,20170112,000000,52.7677,52.7677,52.0111,52.6897,185606.11132315,0
+QTEC.US,D,20170113,000000,52.7877,53.0755,52.7777,52.9976,165514.43413875,0
+QTEC.US,D,20170117,000000,52.9436,52.9436,52.4289,52.6317,145192.61174032,0
+QTEC.US,D,20170118,000000,52.7597,53.0446,52.6447,53.0376,135257.34291399,0
+QTEC.US,D,20170119,000000,53.0376,53.2713,52.8287,52.8756,218294.73676566,0
+QTEC.US,D,20170120,000000,53.1934,53.5802,53.1934,53.3683,141205.0957495,0
+QTEC.US,D,20170123,000000,53.2913,53.4273,52.9706,53.3383,122303.16925847,0
+QTEC.US,D,20170124,000000,53.6392,54.2498,53.6392,54.1708,139472.00222474,0
+QTEC.US,D,20170125,000000,54.8593,55.0342,54.6875,54.9093,233847.55007693,0
+QTEC.US,D,20170126,000000,55.0242,55.0242,54.3656,54.4996,178348.53203043,0
+QTEC.US,D,20170127,000000,54.8893,55.1212,54.8394,55.1012,167626.76695096,0
+QTEC.US,D,20170130,000000,54.9763,54.9763,54.2867,54.8294,147834.27854478,0
+QTEC.US,D,20170131,000000,54.6745,54.6845,54.2488,54.5685,124068.28298691,0
+QTEC.US,D,20170201,000000,55.0042,55.0632,54.4906,54.7904,464532.10440807,0
+QTEC.US,D,20170202,000000,54.6745,55.0632,54.3546,55.0342,243211.45839366,0
+QTEC.US,D,20170203,000000,55.2371,55.4101,55.1672,55.3561,235198.40242012,0
+QTEC.US,D,20170206,000000,55.3661,55.435,55.2072,55.3961,141704.41080079,0
+QTEC.US,D,20170207,000000,55.5369,55.7128,55.4459,55.7128,132565.64454126,0
+QTEC.US,D,20170208,000000,55.7898,55.7898,55.3361,55.6828,176301.24025698,0
+QTEC.US,D,20170209,000000,55.8588,56.0017,55.6628,55.6928,213306.58940951,0
+QTEC.US,D,20170210,000000,55.8388,55.8388,55.2871,55.5929,196025.6857303,0
+QTEC.US,D,20170213,000000,55.8188,55.9747,55.7418,55.9157,325615.45259108,0
+QTEC.US,D,20170214,000000,55.8488,55.8488,55.5049,55.7608,148353.60622339,0
+QTEC.US,D,20170215,000000,55.8488,56.1965,55.7128,56.1195,204112.78842487,0
+QTEC.US,D,20170216,000000,56.4024,56.5263,56.2265,56.5134,128679.19231833,0
+QTEC.US,D,20170217,000000,56.3734,56.7012,56.2165,56.6922,146853.65980676,0
+QTEC.US,D,20170221,000000,56.963,57.089,56.8471,57.089,223716.157503,0
+QTEC.US,D,20170222,000000,57.04,57.167,56.8861,57.158,168908.57572993,0
+QTEC.US,D,20170223,000000,57.2048,57.2268,56.4674,56.7601,212822.28382868,0
+QTEC.US,D,20170224,000000,56.2465,56.8761,56.1515,56.8761,147724.2090946,0
+QTEC.US,D,20170227,000000,56.8761,57.05,56.7282,57.05,129529.72897886,0
+QTEC.US,D,20170228,000000,56.8671,56.996,56.6632,56.7601,171273.06764621,0
+QTEC.US,D,20170301,000000,57.3987,57.6416,56.963,57.6126,168538.34212476,0
+QTEC.US,D,20170302,000000,57.5647,57.5647,57.052,57.148,140027.3526325,0
+QTEC.US,D,20170303,000000,57.128,57.2298,56.987,57.2148,112492.9793528,0
+QTEC.US,D,20170306,000000,57.05,57.1999,56.7481,57.128,114363.1593746,0
+QTEC.US,D,20170307,000000,57.069,57.3208,56.9141,57.079,99684.897876613,0
+QTEC.US,D,20170308,000000,57.2628,57.3628,57.069,57.2048,144178.97216724,0
+QTEC.US,D,20170309,000000,57.1759,57.2078,56.7911,57.089,97737.669239686,0
+QTEC.US,D,20170310,000000,57.3688,57.6396,57.3018,57.5457,188034.6436468,0
+QTEC.US,D,20170313,000000,57.7496,58.0643,57.6316,58.0294,438332.57336971,0
+QTEC.US,D,20170314,000000,57.8734,57.8734,57.4087,57.7496,270615.74959587,0
+QTEC.US,D,20170315,000000,57.7766,58.2363,57.5647,58.1373,152050.93911828,0
+QTEC.US,D,20170316,000000,58.3981,58.3981,58.0683,58.1763,191001.515645,0
+QTEC.US,D,20170317,000000,58.4281,58.495,58.2992,58.2992,155644.20635117,0
+QTEC.US,D,20170320,000000,58.3682,58.64,58.2992,58.4471,502175.85637168,0
+QTEC.US,D,20170321,000000,58.7469,58.7469,57.1859,57.2818,263033.9657408,0
+QTEC.US,D,20170322,000000,57.2248,57.8344,57.148,57.7866,294977.12081613,0
+QTEC.US,D,20170323,000000,57.7905,57.9944,57.6186,57.7985,221137.53047456,0
+QTEC.US,D,20170324,000000,58.3732,58.635,57.8974,58.0823,332811.99337051,0
+QTEC.US,D,20170327,000000,57.7056,58.2453,57.4217,58.1023,1010165.3809759,0
+QTEC.US,D,20170328,000000,58.1213,58.519,58.0144,58.3442,181412.46527107,0
+QTEC.US,D,20170329,000000,58.3342,58.4151,58.1283,58.3931,369810.33810348,0
+QTEC.US,D,20170330,000000,58.4431,58.673,58.3732,58.53,173658.57282114,0
+QTEC.US,D,20170331,000000,58.539,58.587,58.3142,58.3532,175657.83428907,0
+QTEC.US,D,20170403,000000,58.4431,58.49,57.7446,58.1513,311618.62105288,0
+QTEC.US,D,20170404,000000,57.9074,58.2163,57.8574,58.0823,222043.10186017,0
+QTEC.US,D,20170405,000000,58.2263,58.607,57.7056,57.8085,277687.21145465,0
+QTEC.US,D,20170406,000000,57.8774,58.0923,57.5777,57.9944,185025.74513126,0
+QTEC.US,D,20170407,000000,57.9074,58.2363,57.7716,58.1613,173621.54946063,0
+QTEC.US,D,20170410,000000,58.1803,58.3342,57.8574,58.0144,106576.24608962,0
+QTEC.US,D,20170411,000000,57.9264,57.9544,57.161,57.8185,306970.68836094,0
+QTEC.US,D,20170412,000000,57.7716,57.7905,57.141,57.2658,181372.44001645,0
+QTEC.US,D,20170413,000000,57.024,57.6756,56.955,57.092,238380.41016187,0
+QTEC.US,D,20170417,000000,57.2658,57.5487,57.2558,57.5487,128557.11529176,0
+QTEC.US,D,20170418,000000,57.3518,57.6066,57.2948,57.5877,169051.66601518,0
+QTEC.US,D,20170419,000000,57.9364,58.2083,57.8384,57.9454,246289.40047341,0
+QTEC.US,D,20170420,000000,58.2083,58.654,57.9944,58.549,265963.81437847,0
+QTEC.US,D,20170421,000000,58.4701,58.4701,58.1713,58.4031,119818.60157836,0
+QTEC.US,D,20170424,000000,59.2666,59.3725,59.0447,59.2766,241032.08327998,0
+QTEC.US,D,20170425,000000,59.7333,59.8502,59.4125,59.8012,465586.76986712,0
+QTEC.US,D,20170426,000000,59.6443,59.6443,59.0537,59.1117,311638.63368019,0
+QTEC.US,D,20170427,000000,59.4425,59.6943,59.3645,59.6843,174314.9869968,0
+QTEC.US,D,20170428,000000,59.8112,59.8112,59.2166,59.4325,159772.81136451,0
+QTEC.US,D,20170501,000000,59.6143,59.9951,59.4585,59.9752,266920.41796373,0
+QTEC.US,D,20170502,000000,60.0911,60.0911,59.6843,59.9752,120920.29671158,0
+QTEC.US,D,20170503,000000,59.8702,59.9652,59.6093,59.8902,176778.54141823,0
+QTEC.US,D,20170504,000000,59.9752,60.0711,59.7623,59.9472,148084.43638612,0
+QTEC.US,D,20170505,000000,59.9752,60.2469,59.7822,60.2469,111431.30947419,0
+QTEC.US,D,20170508,000000,60.2369,60.2639,60.0911,60.179,251366.60402108,0
+QTEC.US,D,20170509,000000,60.3269,60.6058,60.3269,60.5098,142775.0863617,0
+QTEC.US,D,20170510,000000,60.7826,61.1404,60.7826,61.0824,240571.79285194,0
+QTEC.US,D,20170511,000000,60.8885,61.1114,60.5378,61.0035,193437.0523882,0
+QTEC.US,D,20170512,000000,61.0425,61.0625,60.8685,61.0335,92514.373512679,0
+QTEC.US,D,20170515,000000,61.4232,61.6931,61.2554,61.6931,160355.17881912,0
+QTEC.US,D,20170516,000000,61.9628,62.1318,61.7001,62.1318,143167.3338569,0
+QTEC.US,D,20170517,000000,61.6171,61.6271,60.159,60.169,288568.07692121,0
+QTEC.US,D,20170518,000000,59.9752,60.8106,59.6443,60.6348,220098.87511734,0
+QTEC.US,D,20170519,000000,61.2454,61.5621,61.2454,61.3642,208096.30189024,0
+QTEC.US,D,20170522,000000,61.6571,62.1218,61.6371,62.1018,236102.97317438,0
+QTEC.US,D,20170523,000000,62.1318,62.1917,61.7101,61.9828,174093.84746506,0
+QTEC.US,D,20170524,000000,62.3637,62.4706,62.1508,62.3437,165646.51747898,0
+QTEC.US,D,20170525,000000,62.6534,62.9633,62.3926,62.8293,215050.68987926,0
+QTEC.US,D,20170526,000000,62.9073,62.9073,62.5085,62.8293,177543.02378134,0
+QTEC.US,D,20170530,000000,62.9173,63.2261,62.8293,63.1611,226479.90133404,0
+QTEC.US,D,20170531,000000,63.5269,63.5269,62.7804,63.0811,217222.05994203,0
+QTEC.US,D,20170601,000000,63.257,63.257,62.7804,63.2181,204114.78968761,0
+QTEC.US,D,20170602,000000,63.5669,63.7907,63.247,63.7907,258088.84553335,0
+QTEC.US,D,20170605,000000,63.8976,64.0526,63.7027,63.7717,251911.94811518,0
+QTEC.US,D,20170606,000000,63.7027,64.1485,63.5869,63.8877,338827.78913886,0
+QTEC.US,D,20170607,000000,64.0526,64.3224,63.8327,64.2554,133943.51393132,0
+QTEC.US,D,20170608,000000,64.7701,64.868,64.1595,64.848,136532.14727342,0
+QTEC.US,D,20170609,000000,65.0909,65.2058,61.5191,62.5185,574429.44599921,0
+QTEC.US,D,20170612,000000,61.848,62.4406,60.8206,62.3826,538422.72694928,0
+QTEC.US,D,20170613,000000,62.8573,63.1561,62.1508,62.7324,251002.3742041,0
+QTEC.US,D,20170614,000000,63.0023,63.0911,61.6171,62.1807,212611.1506106,0
+QTEC.US,D,20170615,000000,61.3932,61.9329,61.1404,61.79,305266.61314579,0
+QTEC.US,D,20170616,000000,61.6171,62.0328,61.4622,61.6661,116588.56353108,0
+QTEC.US,D,20170619,000000,62.2857,62.8573,62.2587,62.7804,224490.64617976,0
+QTEC.US,D,20170620,000000,62.8004,62.8873,62.1318,62.1318,174725.24585658,0
+QTEC.US,D,20170621,000000,62.5755,63.0312,62.4875,63.0213,158513.01647556,0
+QTEC.US,D,20170622,000000,63.0482,63.1281,62.6394,62.9233,133135.00378813,0
+QTEC.US,D,20170623,000000,62.9503,63.5549,62.7864,63.407,160584.32340178,0
+QTEC.US,D,20170626,000000,63.6907,63.9346,62.7084,62.8353,218801.05623651,0
+QTEC.US,D,20170627,000000,62.5635,62.6894,61.3772,61.4262,279795.54174138,0
+QTEC.US,D,20170628,000000,61.6411,62.3567,61.2604,62.2807,222061.11322475,0
+QTEC.US,D,20170629,000000,61.9478,61.9478,60.2289,60.9475,830934.29208124,0
+QTEC.US,D,20170630,000000,61.1344,61.3073,60.6118,60.6857,135181.29493022,0
+QTEC.US,D,20170703,000000,61.0265,61.1244,59.9562,59.9662,369768.31158614,0
+QTEC.US,D,20170705,000000,60.1021,61.0655,60.1021,60.9285,761426.43492017,0
+QTEC.US,D,20170706,000000,60.3479,60.8316,60.17,60.4638,210912.07855227,0
+QTEC.US,D,20170707,000000,60.6857,61.5721,60.6857,61.2874,100119.17188917,0
+QTEC.US,D,20170710,000000,61.3472,61.9778,61.1804,61.871,425185.27786068,0
+QTEC.US,D,20170711,000000,61.833,62.3297,61.735,62.3097,125476.17131791,0
+QTEC.US,D,20170712,000000,62.9503,63.244,62.8153,63.2051,211138.22124084,0
+QTEC.US,D,20170713,000000,63.272,63.398,62.9233,63.0282,85511.95521812,0
+QTEC.US,D,20170714,000000,63.2241,63.7397,63.2241,63.7397,138360.30077787,0
+QTEC.US,D,20170717,000000,63.9346,63.9346,63.4669,63.6239,117840.35336911,0
+QTEC.US,D,20170718,000000,63.5749,63.8857,63.1961,63.8667,188458.9113457,0
+QTEC.US,D,20170719,000000,64.1475,64.4003,64.0606,64.3513,136591.18452397,0
+QTEC.US,D,20170720,000000,64.4003,64.4003,63.9056,64.4003,105589.6235634,0
+QTEC.US,D,20170721,000000,64.0516,64.0886,63.7787,63.9836,91945.014265808,0
+QTEC.US,D,20170724,000000,64.0796,64.1086,63.8347,64.0696,574488.48324977,0
+QTEC.US,D,20170725,000000,63.6509,64.7242,63.2101,63.6807,416641.88726352,0
+QTEC.US,D,20170726,000000,63.8477,63.8477,63.46,63.6807,86322.466624035,0
+QTEC.US,D,20170727,000000,64.0216,64.0316,62.0878,62.8833,279537.37884913,0
+QTEC.US,D,20170728,000000,62.6004,62.9033,62.4166,62.7964,78333.425803264,0
+QTEC.US,D,20170731,000000,62.9133,63.0881,62.3097,62.4766,172384.76909308,0
+QTEC.US,D,20170801,000000,62.7084,62.7784,62.4855,62.7284,126585.87150206,0
+QTEC.US,D,20170802,000000,63.1181,63.1181,61.842,62.3197,124535.57783451,0
+QTEC.US,D,20170803,000000,62.2707,62.4266,62.0208,62.2147,215817.17350511,0
+QTEC.US,D,20170804,000000,62.3487,62.6524,62.1458,62.2627,199274.73577352,0
+QTEC.US,D,20170807,000000,62.4466,62.8633,62.3387,62.8443,161066.62771987,0
+QTEC.US,D,20170808,000000,62.8443,63.281,62.5205,62.6694,183436.74252312,0
+QTEC.US,D,20170809,000000,62.2147,62.6594,62.0678,62.6494,144183.97532407,0
+QTEC.US,D,20170810,000000,62.2047,62.2047,60.9575,61.0165,262688.74791975,0
+QTEC.US,D,20170811,000000,61.0854,61.6471,60.9285,61.5431,270243.51472798,0
+QTEC.US,D,20170814,000000,62.2147,62.7574,62.2147,62.6794,89923.738907847,0
+QTEC.US,D,20170815,000000,62.9033,62.9033,62.4466,62.7474,508533.86806696,0
+QTEC.US,D,20170816,000000,62.9893,63.2291,62.7774,63.0681,130190.14567998,0
+QTEC.US,D,20170817,000000,62.8933,62.8933,61.5721,61.6011,119223.22591599,0
+QTEC.US,D,20170818,000000,61.842,62.0868,61.3272,61.6611,444754.62547238,0
+QTEC.US,D,20170821,000000,61.764,61.82,61.1604,61.5721,141811.47835688,0
+QTEC.US,D,20170822,000000,61.9379,62.7084,61.9379,62.6194,109724.23236494,0
+QTEC.US,D,20170823,000000,62.1657,62.6494,62.1657,62.5535,67963.882964379,0
+QTEC.US,D,20170824,000000,62.7384,62.9283,62.1468,62.5045,69820.054147061,0
+QTEC.US,D,20170825,000000,62.7474,62.9033,62.3786,62.4466,94444.591416395,0
+QTEC.US,D,20170828,000000,62.5905,62.5905,62.3297,62.5805,224007.34123031,0
+QTEC.US,D,20170829,000000,62.0478,62.8443,61.852,62.7574,71137.885655197,0
+QTEC.US,D,20170830,000000,62.8833,63.6608,62.7764,63.6049,103361.21751282,0
+QTEC.US,D,20170831,000000,63.8767,64.2454,63.8087,64.1675,105419.5162313,0
+QTEC.US,D,20170901,000000,64.3803,64.4503,64.1185,64.3214,110970.01841477,0
+QTEC.US,D,20170905,000000,64.0516,64.2644,63.1771,63.6329,146863.66612042,0
+QTEC.US,D,20170906,000000,63.8187,63.9296,63.4749,63.7697,90150.882227776,0
+QTEC.US,D,20170907,000000,63.9546,64.1365,63.6867,64.1086,70267.336367362,0
+QTEC.US,D,20170908,000000,64.0516,64.2165,63.4979,63.6239,62121.196422235,0
+QTEC.US,D,20170911,000000,64.1086,64.6542,64.1086,64.5852,309064.00917721,0
+QTEC.US,D,20170912,000000,64.829,64.977,64.5273,64.977,59561.581389728,0
+QTEC.US,D,20170913,000000,64.878,64.962,64.6782,64.957,63639.154203436,0
+QTEC.US,D,20170914,000000,64.7412,65.1879,64.5183,64.977,90066.829193089,0
+QTEC.US,D,20170915,000000,64.967,65.5956,64.927,65.5206,101625.12209398,0
+QTEC.US,D,20170918,000000,65.8105,66.2302,65.7835,66.0643,179737.40836551,0
+QTEC.US,D,20170919,000000,66.1632,66.2901,65.8504,66.1812,108447.42674278,0
+QTEC.US,D,20170920,000000,66.0553,66.0553,64.829,65.4038,127528.4662482,0
+QTEC.US,D,20170921,000000,65.5306,65.5306,64.7532,65.1009,97214.33903562,0
+QTEC.US,D,20170922,000000,64.867,65.5006,64.867,65.4326,78740.682768952,0
+QTEC.US,D,20170925,000000,65.2268,65.2268,64.1056,64.5163,118347.67347133,0
+QTEC.US,D,20170926,000000,64.847,65.0519,64.3793,64.5353,67623.668300168,0
+QTEC.US,D,20170927,000000,65.0519,65.8484,65.0329,65.6186,85348.852305571,0
+QTEC.US,D,20170928,000000,65.5506,65.8025,65.2958,65.7845,64360.609417837,0
+QTEC.US,D,20170929,000000,65.9484,66.4371,65.8684,66.4371,88761.005261337,0
+QTEC.US,D,20171002,000000,66.573,66.9727,66.3211,66.6709,387152.28029597,0
+QTEC.US,D,20171003,000000,66.7678,66.8938,66.6589,66.7678,146932.70968462,0
+QTEC.US,D,20171004,000000,66.7188,66.8068,66.3881,66.8068,185160.83036558,0
+QTEC.US,D,20171005,000000,66.9827,67.2285,66.7099,67.1596,116506.51175913,0
+QTEC.US,D,20171006,000000,66.9128,67.4714,66.8758,67.4614,90290.970618922,0
+QTEC.US,D,20171009,000000,67.5963,67.6943,67.4614,67.6663,60277.032815937,0
+QTEC.US,D,20171010,000000,67.9951,67.9951,67.3814,67.8911,90610.172024462,0
+QTEC.US,D,20171011,000000,67.7732,68.054,67.6563,68.034,72735.893945624,0
+QTEC.US,D,20171012,000000,67.8911,68.3009,67.8911,68.034,72692.866796915,0
+QTEC.US,D,20171013,000000,68.3109,68.7176,68.3109,68.6017,63937.342350303,0
+QTEC.US,D,20171016,000000,68.8356,68.8356,68.4338,68.7866,126531.83740834,0
+QTEC.US,D,20171017,000000,68.7766,68.7766,68.3988,68.6597,104745.09069107,0
+QTEC.US,D,20171018,000000,68.8846,68.9514,68.3299,68.9025,79588.217535384,0
+QTEC.US,D,20171019,000000,68.5237,69.0584,68.2409,69.0494,96231.719034869,0
+QTEC.US,D,20171020,000000,69.4672,69.8479,69.4472,69.603,144493.17041595,0
+QTEC.US,D,20171023,000000,70.1097,70.2086,69.643,69.741,107678.94185422,0
+QTEC.US,D,20171024,000000,69.9179,70.0768,69.712,69.9938,131272.82881726,0
+QTEC.US,D,20171025,000000,69.9938,70.1787,69.0014,69.4962,149661.43141787,0
+QTEC.US,D,20171026,000000,69.672,69.8479,69.3802,69.692,111960.64346645,0
+QTEC.US,D,20171027,000000,69.9439,70.4995,69.553,70.3936,199209.69473477,0
+QTEC.US,D,20171030,000000,70.4505,70.4995,70.0648,70.4505,175796.92204885,0
+QTEC.US,D,20171031,000000,70.7163,71.1751,70.5785,71.0182,189223.39370881,0
+QTEC.US,D,20171101,000000,71.3589,71.3589,70.1097,70.5295,398196.24867507,0
+QTEC.US,D,20171102,000000,70.4315,70.6075,69.8079,70.5195,115610.94668716,0
+QTEC.US,D,20171103,000000,70.8133,71.2121,70.4495,71.2071,149741.4819271,0
+QTEC.US,D,20171106,000000,71.5638,71.7697,71.3389,71.7577,193196.90086052,0
+QTEC.US,D,20171107,000000,71.7487,71.8657,71.3009,71.5838,136802.31774206,0
+QTEC.US,D,20171108,000000,71.5638,72.0615,71.3889,72.0115,118564.81047761,0
+QTEC.US,D,20171109,000000,71.4179,71.4179,70.2676,70.9782,377670.29747812,0
+QTEC.US,D,20171110,000000,70.9882,71.2021,70.7843,71.1351,1749792.060971,0
+QTEC.US,D,20171113,000000,70.9212,71.3239,70.7743,71.2511,303433.45648451,0
+QTEC.US,D,20171114,000000,71.0671,71.3129,70.8043,71.2711,277166.88314467,0
+QTEC.US,D,20171115,000000,70.9112,71.1651,70.4315,70.8612,286511.77946546,0
+QTEC.US,D,20171116,000000,71.3089,72.3733,71.3089,72.2064,129244.54903973,0
+QTEC.US,D,20171117,000000,72.4033,72.5891,72.1015,72.1864,130840.55606743,0
+QTEC.US,D,20171120,000000,72.3534,72.5412,72.2554,72.4233,201677.25168166,0
+QTEC.US,D,20171121,000000,72.811,73.1518,72.7621,73.0169,396942.45757432,0
+QTEC.US,D,20171122,000000,73.1518,73.1518,72.821,72.899,192488.45385387,0
+QTEC.US,D,20171124,000000,73.0269,73.3297,72.992,73.3097,67949.874125265,0
+QTEC.US,D,20171127,000000,72.899,72.899,72.4622,72.6361,429308.8797172,0
+QTEC.US,D,20171128,000000,72.851,72.974,72.4922,72.87,131033.67792095,0
+QTEC.US,D,20171129,000000,72.5412,72.5412,69.7989,70.2486,357553.60450958,0
+QTEC.US,D,20171130,000000,70.6564,71.0182,70.3276,70.7453,230353.34534921,0
+QTEC.US,D,20171201,000000,70.2876,70.4795,68.7866,70.2086,353914.3082339,0
+QTEC.US,D,20171204,000000,70.5485,70.6764,68.7576,68.9714,481446.77700756,0
+QTEC.US,D,20171205,000000,68.8846,69.9838,68.4637,69.0394,323301.99287445,0
+QTEC.US,D,20171206,000000,68.6397,69.4152,68.3698,69.3502,341038.18382486,0
+QTEC.US,D,20171207,000000,69.3802,70.1008,69.3802,69.9439,210735.96743198,0
+QTEC.US,D,20171208,000000,70.6175,70.6963,69.9189,69.9838,127187.25095263,0
+QTEC.US,D,20171211,000000,70.0538,70.4315,70.0438,70.4315,131794.1577586,0
+QTEC.US,D,20171212,000000,70.3176,70.4585,69.9439,70.1497,159831.84861506,0
+QTEC.US,D,20171213,000000,70.5295,70.7643,70.2676,70.3566,333794.61337126,0
+QTEC.US,D,20171214,000000,70.5195,70.6764,70.1986,70.2386,99106.532947453,0
+QTEC.US,D,20171215,000000,70.5585,71.1651,70.1886,71.0571,86777.753895259,0
+QTEC.US,D,20171218,000000,71.6438,71.9435,71.4469,71.9335,232880.94017803,0
+QTEC.US,D,20171219,000000,71.9335,71.9925,71.4769,71.7008,208395.49066848,0
+QTEC.US,D,20171220,000000,72.1774,72.1774,71.3089,71.7207,204499.03213189,0
+QTEC.US,D,20171221,000000,71.9635,72.1025,71.2501,71.3279,133881.47478666,0
+QTEC.US,D,20171222,000000,71.3379,71.3379,70.9762,71.1831,70082.219564776,0
+QTEC.US,D,20171226,000000,70.8892,70.8892,70.3236,70.6934,352590.47293757,0
+QTEC.US,D,20171227,000000,70.7613,71.0631,70.6834,70.8892,166270.91145094,0
+QTEC.US,D,20171228,000000,71.1531,71.1531,70.7423,70.8792,236372.14301165,0
+QTEC.US,D,20171229,000000,70.9492,70.9962,70.3236,70.3236,124218.3776917,0
+QTEC.US,D,20180102,000000,70.5455,71.6438,70.4665,71.6138,752865.03295843,0
+QTEC.US,D,20180103,000000,71.7777,72.5332,71.6908,72.4742,228783.35473701,0
+QTEC.US,D,20180104,000000,72.982,73.1508,72.6011,73.0209,174475.08801525,0
+QTEC.US,D,20180105,000000,73.4237,73.6624,73.1558,73.5466,257600.53742707,0
+QTEC.US,D,20180108,000000,73.6345,74.1362,73.5186,74.0163,164477.78004427,0
+QTEC.US,D,20180109,000000,74.1152,74.1532,73.5136,73.7344,214346.24539808,0
+QTEC.US,D,20180110,000000,73.3137,73.4516,72.85,73.3137,143154.32564915,0
+QTEC.US,D,20180111,000000,73.4616,73.6495,73.2747,73.5856,113655.71299931,0
+QTEC.US,D,20180112,000000,73.7544,74.2951,73.5856,74.1532,183014.47608696,0
+QTEC.US,D,20180116,000000,74.7808,75.0456,73.5756,73.8913,474984.69965028,0
+QTEC.US,D,20180117,000000,74.5439,75.4943,74.36,75.3855,231775.24251935,0
+QTEC.US,D,20180118,000000,75.3755,75.7382,75.2375,75.5733,228373.09587723,0
+QTEC.US,D,20180119,000000,75.8541,75.8541,75.3665,75.7772,184857.63906188,0
+QTEC.US,D,20180122,000000,75.8641,76.2948,75.4243,76.2848,167126.45126829,0
+QTEC.US,D,20180123,000000,76.4138,76.9194,76.3788,76.8905,174133.87271968,0
+QTEC.US,D,20180124,000000,76.6856,76.8905,75.4343,75.8072,218567.90912839,0
+QTEC.US,D,20180125,000000,76.6096,76.6666,75.0846,75.1426,217085.97407634,0
+QTEC.US,D,20180126,000000,75.7582,76.7725,75.7092,76.7625,144391.1060167,0
+QTEC.US,D,20180129,000000,76.4917,76.7625,75.8072,76.3338,205395.59783522,0
+QTEC.US,D,20180130,000000,75.5133,75.8272,75.1426,75.2995,303076.23108709,0
+QTEC.US,D,20180131,000000,75.8941,76.1499,75.3943,75.8272,243232.47165234,0
+QTEC.US,D,20180201,000000,75.2105,76.1219,75.0156,75.2705,184682.52857295,0
+QTEC.US,D,20180202,000000,74.6029,74.6129,73.3137,73.3137,387193.30618194,0
+QTEC.US,D,20180205,000000,72.7061,74.0563,70.4665,70.5165,808045.85023075,0
+QTEC.US,D,20180206,000000,69.4412,72.4942,69.1493,72.4253,635527.99716608,0
+QTEC.US,D,20180207,000000,72.1285,72.844,71.1731,71.1921,316744.85553745,0
+QTEC.US,D,20180208,000000,71.3969,71.3969,68.172,68.221,355744.46300108,0
+QTEC.US,D,20180209,000000,69.1783,70.1847,67.0577,69.647,575431.07799591,0
+QTEC.US,D,20180212,000000,70.2246,71.4948,70.1457,71.0551,224352.55905135,0
+QTEC.US,D,20180213,000000,70.7513,71.3779,70.5855,71.2701,110163.50953432,0
+QTEC.US,D,20180214,000000,70.9092,72.942,70.9092,72.814,235794.77871387,0
+QTEC.US,D,20180215,000000,73.5466,74.2132,72.5532,74.2132,694089.94782185,0
+QTEC.US,D,20180216,000000,73.9863,74.9267,73.9863,74.1432,539658.50668546,0
+QTEC.US,D,20180220,000000,73.8234,75.4133,73.8234,74.8787,305288.62703582,0
+QTEC.US,D,20180221,000000,75.2505,75.6502,74.351,74.381,202465.74919755,0
+QTEC.US,D,20180222,000000,74.7708,74.9277,74.0063,74.1932,183253.62698327,0
+QTEC.US,D,20180223,000000,74.5739,75.6792,74.5539,75.6792,177016.69168318,0
+QTEC.US,D,20180226,000000,76.1599,76.7725,75.9351,76.7345,243820.84289515,0
+QTEC.US,D,20180227,000000,76.9894,77.3182,76.0519,76.0819,298144.11908739,0
+QTEC.US,D,20180228,000000,76.4827,76.8325,75.6103,75.6103,202325.66080641,0
+QTEC.US,D,20180301,000000,75.7282,75.9041,73.8953,74.5829,265538.5460482,0
+QTEC.US,D,20180302,000000,73.7144,75.7982,73.6046,75.6692,152625.30152197,0
+QTEC.US,D,20180305,000000,75.3943,76.9394,75.2605,76.6196,140379.5748731,0
+QTEC.US,D,20180306,000000,77.0674,77.655,76.9105,77.5461,160274.12767853,0
+QTEC.US,D,20180307,000000,76.9894,78.3455,76.9794,78.2386,187908.56409477,0
+QTEC.US,D,20180308,000000,78.6513,78.7183,78.1827,78.5524,216451.57379072,0
+QTEC.US,D,20180309,000000,79.217,80.1564,79.128,80.1174,212787.26173089,0
+QTEC.US,D,20180312,000000,80.5762,81.0708,80.3823,80.791,247778.33994502,0
+QTEC.US,D,20180313,000000,81.2148,81.5475,79.4329,79.6957,267155.56633458,0
+QTEC.US,D,20180314,000000,80.0485,80.1464,79.197,79.6957,158149.78728994,0
+QTEC.US,D,20180315,000000,79.7646,80.2253,79.4169,79.7936,127647.54138067,0
+QTEC.US,D,20180316,000000,79.9615,80.2823,79.7057,79.7936,93193.802209736,0
+QTEC.US,D,20180319,000000,79.158,79.226,77.3412,78.2776,307267.87587644,0
+QTEC.US,D,20180320,000000,78.3665,78.8662,78.2576,78.5924,154415.43103454,0
+QTEC.US,D,20180321,000000,78.4265,79.5128,78.2676,78.5924,219845.71538192,0
+QTEC.US,D,20180322,000000,77.8788,78.1357,76.4458,76.4608,251998.0024126,0
+QTEC.US,D,20180323,000000,76.2918,76.5676,74.0103,74.0103,268872.64975748,0
+QTEC.US,D,20180326,000000,75.4993,76.7515,74.5589,76.7125,294953.10566336,0
+QTEC.US,D,20180327,000000,77.2412,77.4361,73.6844,74.2371,458958.5877032,0
+QTEC.US,D,20180328,000000,73.9553,74.5399,72.94,73.1688,684497.89555382,0
+QTEC.US,D,20180329,000000,73.7784,75.2565,73.1588,74.406,209818.38846997,0
+QTEC.US,D,20180402,000000,74.2371,74.48,71.6628,72.3873,669983.73759975,0
+QTEC.US,D,20180403,000000,73.0329,73.4586,72.1994,73.2877,418462.03571705,0
+QTEC.US,D,20180404,000000,71.6448,74.5399,71.5748,74.336,378688.94020802,0
+QTEC.US,D,20180405,000000,74.8737,75.0706,73.5796,74.0503,201276.99913553,0
+QTEC.US,D,20180406,000000,73.1788,73.7994,71.7217,72.0745,217871.46969812,0
+QTEC.US,D,20180409,000000,72.6331,74.2771,72.5642,72.5642,196343.88650448,0
+QTEC.US,D,20180410,000000,74.0003,74.9117,73.6485,74.5399,169407.89078123,0
+QTEC.US,D,20180411,000000,74.376,75.0606,74.376,74.376,123719.0626404,0
+QTEC.US,D,20180412,000000,74.8347,75.6952,74.7858,75.4803,131939.24930657,0
+QTEC.US,D,20180413,000000,76.0789,76.0789,74.6579,74.9517,115476.86208421,0
+QTEC.US,D,20180416,000000,75.4103,75.7132,74.8347,75.4203,133614.30621212,0
+QTEC.US,D,20180417,000000,76.0689,77.1254,75.8911,76.9474,169964.24182036,0
+QTEC.US,D,20180418,000000,76.6546,76.8295,75.9111,76.5766,298568.38678629,0
+QTEC.US,D,20180419,000000,75.7932,75.8911,74.52,74.6969,258475.08924037,0
+QTEC.US,D,20180420,000000,74.51,74.6969,73.5596,73.8374,132389.53342096,0
+QTEC.US,D,20180423,000000,74.1472,74.326,73.0149,73.2487,161532.92193611,0
+QTEC.US,D,20180424,000000,73.9353,74.462,72.0145,72.5452,205676.77524888,0
+QTEC.US,D,20180425,000000,72.4762,72.6231,71.2611,72.3573,247609.23324428,0
+QTEC.US,D,20180426,000000,73.3367,74.0743,73.2287,73.9253,141679.39501666,0
+QTEC.US,D,20180427,000000,74.5399,74.6279,73.3077,73.6884,125490.18015704,0
+QTEC.US,D,20180430,000000,73.5896,74.1392,72.857,73.1688,236020.92140243,0
+QTEC.US,D,20180501,000000,72.847,73.9833,72.6411,73.9753,129256.55661612,0
+QTEC.US,D,20180502,000000,73.7684,74.1572,73.2687,73.4546,196833.19524212,0
+QTEC.US,D,20180503,000000,73.1008,73.9833,72.3783,73.7284,190036.90700882,0
+QTEC.US,D,20180504,000000,73.3567,75.2575,73.1108,75.1086,122066.01962488,0
+QTEC.US,D,20180507,000000,75.3904,75.981,75.3255,75.6752,100711.54565744,0
+QTEC.US,D,20180508,000000,75.5093,76.0589,75.3155,76.0489,229663.9103385,0
+QTEC.US,D,20180509,000000,76.2519,77.0504,75.984,76.9374,88929.111330712,0
+QTEC.US,D,20180510,000000,77.3302,78.1427,77.3302,78.1227,136605.19336308,0
+QTEC.US,D,20180511,000000,77.4561,77.5061,76.9144,77.0654,107234.661528,0
+QTEC.US,D,20180514,000000,77.4361,78.2576,77.3302,77.4761,143472.52642333,0
+QTEC.US,D,20180515,000000,77.0164,77.0164,76.4308,76.8985,213548.74219991,0
+QTEC.US,D,20180516,000000,77.0554,77.713,76.9474,77.683,94573.672862522,0
+QTEC.US,D,20180517,000000,77.2812,77.732,76.7325,77.2512,127628.52938474,0
+QTEC.US,D,20180518,000000,76.6646,76.8345,76.3318,76.3908,91364.648073918,0
+QTEC.US,D,20180521,000000,77.3112,77.3641,76.3008,76.7225,131705.10156708,0
+QTEC.US,D,20180522,000000,77.2612,77.4761,76.7425,76.8395,77150.679529448,0
+QTEC.US,D,20180523,000000,76.1669,77.2122,75.9611,77.2122,153523.86848803,0
+QTEC.US,D,20180524,000000,77.2022,77.4271,76.4208,77.2312,128245.91893714,0
+QTEC.US,D,20180525,000000,77.1154,77.5061,77.0364,77.3212,193436.05175683,0
+QTEC.US,D,20180529,000000,77.0164,77.3671,76.4608,76.8585,113489.60819266,0
+QTEC.US,D,20180530,000000,77.2512,77.7818,77.1992,77.3392,173580.52357465,0
+QTEC.US,D,20180531,000000,77.1732,77.7719,76.9874,77.0554,136524.1422225,0
+QTEC.US,D,20180601,000000,77.4661,78.4554,77.4321,78.4364,142789.09520081,0
+QTEC.US,D,20180604,000000,78.6124,79.0531,78.3166,79.0311,120637.1180352,0
+QTEC.US,D,20180605,000000,79.286,79.6137,79.0721,79.4639,221939.03619818,0
+QTEC.US,D,20180606,000000,79.5897,79.8446,79.188,79.8446,134605.93189516,0
+QTEC.US,D,20180607,000000,79.8056,79.8056,78.2496,78.8862,135745.65102027,0
+QTEC.US,D,20180608,000000,78.2486,78.8662,78.0527,78.7863,129618.78517038,0
+QTEC.US,D,20180611,000000,78.7183,79.1,78.6903,78.9151,146440.39905288,0
+QTEC.US,D,20180612,000000,79.0531,79.3759,78.7283,79.266,125395.12017733,0
+QTEC.US,D,20180613,000000,79.208,79.8546,78.9941,79.12,206474.27844705,0
+QTEC.US,D,20180614,000000,79.6087,79.8946,79.3349,79.6667,108647.55301585,0
+QTEC.US,D,20180615,000000,79.296,79.5237,78.7373,79.5237,168598.38000669,0
+QTEC.US,D,20180618,000000,78.8563,79.298,78.3765,79.246,78799.720019506,0
+QTEC.US,D,20180619,000000,78.0337,78.6144,77.584,78.5924,307372.9421698,0
+QTEC.US,D,20180620,000000,79.0131,79.139,78.6523,78.8463,136585.18073578,0
+QTEC.US,D,20180621,000000,79.0721,79.3069,78.0407,78.1307,119305.27768795,0
+QTEC.US,D,20180622,000000,78.4454,78.4454,77.3941,77.4931,84169.107925851,0
+QTEC.US,D,20180625,000000,76.7175,76.7175,74.8647,75.6582,197067.34298161,0
+QTEC.US,D,20180626,000000,76.0529,76.3958,75.6682,76.024,107718.96710883,0
+QTEC.US,D,20180627,000000,76.3358,76.4758,74.453,74.453,166332.95059558,0
+QTEC.US,D,20180628,000000,74.406,75.3545,74.1872,75.1785,156597.80804232,0
+QTEC.US,D,20180629,000000,75.5913,76.1569,75.4733,75.5823,137014.4515915,0
+QTEC.US,D,20180702,000000,74.7468,76.1419,74.481,76.1229,565632.89566662,0
+QTEC.US,D,20180703,000000,76.4758,76.4758,75.2085,75.2085,205374.58457655,0
+QTEC.US,D,20180705,000000,75.7672,76.5626,75.6292,76.5527,200031.21308571,0
+QTEC.US,D,20180706,000000,76.5427,77.572,76.4658,77.5031,121306.5404186,0
+QTEC.US,D,20180709,000000,77.9328,78.0127,77.2882,78.0127,255583.26459457,0
+QTEC.US,D,20180710,000000,78.1107,78.4055,78.0027,78.3006,84107.068781201,0
+QTEC.US,D,20180711,000000,77.4241,77.8688,77.2282,77.3641,120143.80677209,0
+QTEC.US,D,20180712,000000,77.8688,79.091,77.8688,79.0531,115778.05212517,0
+QTEC.US,D,20180713,000000,79.14,79.169,78.7003,78.8563,134660.96662025,0
+QTEC.US,D,20180716,000000,78.9541,79.0141,78.5704,78.6703,91511.740884621,0
+QTEC.US,D,20180717,000000,78.1607,79.4349,77.9048,79.3999,372440.99796292,0
+QTEC.US,D,20180718,000000,79.5717,79.7476,79.3849,79.7037,72890.991807249,0
+QTEC.US,D,20180719,000000,79.3069,79.5437,78.9891,79.16,91540.759194216,0
+QTEC.US,D,20180720,000000,78.9251,79.3069,78.8063,78.8762,115258.72444657,0
+QTEC.US,D,20180723,000000,78.5914,78.9731,77.9728,78.9052,54832.597557192,0
+QTEC.US,D,20180724,000000,79.5437,79.7876,78.3385,78.4454,77714.034988126,0
+QTEC.US,D,20180725,000000,78.5914,79.4649,78.2666,79.4649,135247.33660033,0
+QTEC.US,D,20180726,000000,79.0621,79.7776,79.0621,79.6387,112569.02733657,0
+QTEC.US,D,20180727,000000,79.7776,79.8666,78.0477,78.6414,111723.49383286,0
+QTEC.US,D,20180730,000000,78.6014,78.6603,76.9734,77.3841,268575.46224197,0
+QTEC.US,D,20180731,000000,77.5521,78.3156,77.3462,77.8858,150205.77488062,0
+QTEC.US,D,20180801,000000,77.7988,78.1847,77.3641,77.611,154412.42914044,0
+QTEC.US,D,20180802,000000,76.9334,78.4055,76.7955,78.3355,107026.53020402,0
+QTEC.US,D,20180803,000000,78.3355,78.5514,77.9038,78.5224,84515.326378255,0
+QTEC.US,D,20180806,000000,78.4924,79.091,78.2966,79.091,72420.695065546,0
+QTEC.US,D,20180807,000000,79.169,79.4849,79.0561,79.277,95345.159645189,0
+QTEC.US,D,20180808,000000,79.179,79.5148,78.9941,79.3469,93850.21638539,0
+QTEC.US,D,20180809,000000,79.15,79.15,78.5234,78.5614,56425.602690793,0
+QTEC.US,D,20180810,000000,77.631,77.8088,77.1892,77.4731,126186.6195873,0
+QTEC.US,D,20180813,000000,77.5521,77.9528,77.1792,77.2642,237307.73333823,0
+QTEC.US,D,20180814,000000,77.641,77.641,77.0274,77.3841,99901.034251523,0
+QTEC.US,D,20180815,000000,76.7175,76.8945,75.7792,76.4258,745627.46629302,0
+QTEC.US,D,20180816,000000,77.0034,77.1892,76.5626,76.6796,138295.25973912,0
+QTEC.US,D,20180817,000000,76.3658,76.7955,75.7672,76.6016,145357.7159156,0
+QTEC.US,D,20180820,000000,76.8255,76.9534,76.1559,76.6406,158717.14527408,0
+QTEC.US,D,20180821,000000,76.9334,77.71,76.9334,77.4241,96962.179931557,0
+QTEC.US,D,20180822,000000,77.1592,77.8118,77.1014,77.7599,69423.804126392,0
+QTEC.US,D,20180823,000000,77.7,78.3855,77.7,77.8388,81997.737863092,0
+QTEC.US,D,20180824,000000,78.2966,78.9641,78.2966,78.9341,85700.073914802,0
+QTEC.US,D,20180827,000000,79.3949,79.8466,79.237,79.6787,312713.31176656,0
+QTEC.US,D,20180828,000000,79.8666,79.9845,79.4449,79.8276,158485.99942869,0
+QTEC.US,D,20180829,000000,79.7976,80.2783,79.7976,80.1813,186527.69281061,0
+QTEC.US,D,20180830,000000,79.8966,80.0235,79.3859,79.5817,107508.8345221,0
+QTEC.US,D,20180831,000000,79.4149,79.7217,79.3669,79.7067,296655.17961579,0
+QTEC.US,D,20180904,000000,79.287,79.287,78.6533,79.228,168570.36232846,0
+QTEC.US,D,20180905,000000,78.8762,78.9251,77.7549,78.1407,191050.5465819,0
+QTEC.US,D,20180906,000000,78.1007,78.1897,76.8945,77.1592,90495.099417449,0
+QTEC.US,D,20180907,000000,76.8645,77.5361,76.6876,76.8355,114846.46432405,0
+QTEC.US,D,20180910,000000,77.2982,77.2982,76.7565,77.1502,118939.04660824,0
+QTEC.US,D,20180911,000000,76.8745,77.2282,76.4258,76.9534,105248.40826783,0
+QTEC.US,D,20180912,000000,76.4058,76.4458,75.4333,76.4058,264553.92478473,0
+QTEC.US,D,20180913,000000,77.1403,77.73,77.0034,77.4141,122077.0265699,0
+QTEC.US,D,20180914,000000,77.721,78.0237,77.3082,77.621,80914.054094442,0
+QTEC.US,D,20180917,000000,77.3272,77.4431,76.4438,76.5307,103269.15942722,0
+QTEC.US,D,20180918,000000,76.6486,77.569,76.6296,77.1692,109217.91289408,0
+QTEC.US,D,20180919,000000,77.2082,77.4141,76.7365,77.1492,94772.798504222,0
+QTEC.US,D,20180920,000000,77.591,78.3275,77.5111,78.1217,119871.63504072,0
+QTEC.US,D,20180921,000000,78.1717,78.3775,77.711,77.8298,83630.768251305,0
+QTEC.US,D,20180924,000000,77.4931,78.1217,77.2982,78.0517,110188.52531845,0
+QTEC.US,D,20180925,000000,78.0817,78.0817,77.4141,77.572,165462.40130775,0
+QTEC.US,D,20180926,000000,77.4931,78.0417,77.1692,77.2382,256440.80567465,0
+QTEC.US,D,20180927,000000,77.4141,77.9048,77.1492,77.572,148008.38840235,0
+QTEC.US,D,20180928,000000,77.3082,78.1117,77.3082,77.9838,1260265.1856885,0
+QTEC.US,D,20181001,000000,78.3875,78.6134,77.8198,77.9738,1177974.2628353,0
+QTEC.US,D,20181002,000000,77.631,78.4764,77.631,77.681,153183.65382382,0
+QTEC.US,D,20181003,000000,78.1217,78.4045,77.7808,77.9838,205958.95329391,0
+QTEC.US,D,20181004,000000,77.681,77.681,75.8431,76.5207,179775.43235739,0
+QTEC.US,D,20181005,000000,76.4438,76.7065,74.7029,75.3605,359599.89565168,0
+QTEC.US,D,20181008,000000,74.9686,75.2045,73.6904,74.38,447739.50883515,0
+QTEC.US,D,20181009,000000,74.36,74.5439,73.8394,74.1032,221782.93770519,0
+QTEC.US,D,20181010,000000,73.3767,73.4067,71.2341,71.2631,473268.61685874,0
+QTEC.US,D,20181011,000000,71.0462,72.4433,70.1107,70.6824,480934.45374851,0
+QTEC.US,D,20181012,000000,72.2944,72.6331,71.0192,72.1954,229279.66789422,0
+QTEC.US,D,20181015,000000,72.0195,72.1664,71.2441,71.4289,140613.72261259,0
+QTEC.US,D,20181016,000000,72.3134,73.7504,72.2944,73.6904,145781.9836145,0
+QTEC.US,D,20181017,000000,74.1132,74.1132,72.983,73.5816,256055.56259901,0
+QTEC.US,D,20181018,000000,73.2777,73.2777,71.6278,71.8617,250308.93666793,0
+QTEC.US,D,20181019,000000,72.4333,72.884,71.2141,71.3999,190154.98150993,0
+QTEC.US,D,20181022,000000,71.9505,72.1564,71.2531,71.8127,129763.87671835,0
+QTEC.US,D,20181023,000000,70.3786,72.1954,69.8079,71.7927,219292.36623688,0
+QTEC.US,D,20181024,000000,71.273,71.273,67.9421,67.9421,471458.47471886,0
+QTEC.US,D,20181025,000000,68.9944,70.6294,68.9944,70.3406,373893.91470538,0
+QTEC.US,D,20181026,000000,67.6183,69.5212,67.1955,68.3469,340749.00136029,0
+QTEC.US,D,20181029,000000,69.5122,69.739,66.1732,67.2545,1060818.3413201,0
+QTEC.US,D,20181030,000000,67.2645,68.8166,67.2645,68.7976,329201.71540442,0
+QTEC.US,D,20181031,000000,69.739,70.7713,69.67,70.2506,389271.61752773,0
+QTEC.US,D,20181101,000000,70.4955,72.3484,70.1906,72.3334,215828.18045012,0
+QTEC.US,D,20181102,000000,72.2554,72.5612,70.9972,71.4689,185412.98946964,0
+QTEC.US,D,20181105,000000,71.5478,71.5478,70.5055,71.3209,135060.21853502,0
+QTEC.US,D,20181106,000000,71.273,72.3134,71.273,72.3044,159923.90670066,0
+QTEC.US,D,20181107,000000,73.0518,73.7304,72.7371,73.6804,318930.23443933,0
+QTEC.US,D,20181108,000000,73.1888,73.9073,73.1388,73.4546,183621.8593257,0
+QTEC.US,D,20181109,000000,72.6891,72.6891,71.3009,71.9595,1343794.8901719,0
+QTEC.US,D,20181112,000000,71.2531,71.2531,69.3053,69.4442,390004.07968714,0
+QTEC.US,D,20181113,000000,69.8079,71.1451,69.7589,69.9649,337230.78147979,0
+QTEC.US,D,20181114,000000,70.7123,71.1051,69.4742,69.9449,208777.73185003,0
+QTEC.US,D,20181115,000000,69.8179,72.2644,69.8179,72.0095,142402.85149379,0
+QTEC.US,D,20181116,000000,70.7023,72.0995,70.6824,71.7157,240326.63816742,0
+QTEC.US,D,20181119,000000,71.3909,71.5088,68.9255,69.0434,159472.62195491,0
+QTEC.US,D,20181120,000000,67.3235,69.3552,67.1467,68.4927,435829.99432503,0
+QTEC.US,D,20181121,000000,69.4342,69.9778,69.0244,69.4932,160803.46167079,0
+QTEC.US,D,20181123,000000,68.8666,69.635,68.8666,69.1593,73676.487429032,0
+QTEC.US,D,20181126,000000,70.1517,70.5745,69.715,70.5345,257254.31897466,0
+QTEC.US,D,20181127,000000,70.1906,70.9092,69.7979,70.5255,169860.17615836,0
+QTEC.US,D,20181128,000000,71.1151,72.4822,70.2956,72.4822,158492.00321688,0
+QTEC.US,D,20181129,000000,72.0495,72.3524,71.4599,71.7537,226901.16713883,0
+QTEC.US,D,20181130,000000,71.8806,72.884,71.4589,72.874,161105.65234312,0
+QTEC.US,D,20181203,000000,74.6629,74.6829,73.6505,74.37,337795.13756984,0
+QTEC.US,D,20181204,000000,73.9473,74.0703,71.2141,71.3409,173804.66500049,0
+QTEC.US,D,20181206,000000,69.67,71.3809,69.4042,71.273,377446.15605229,0
+QTEC.US,D,20181207,000000,71.1351,71.2521,68.7226,68.9644,175924.00223225,0
+QTEC.US,D,20181210,000000,68.7676,70.0448,68.3469,69.729,326504.01324349,0
+QTEC.US,D,20181211,000000,70.8203,71.3309,69.621,70.0648,243631.7235671,0
+QTEC.US,D,20181212,000000,71.2441,71.9505,70.8392,70.9972,184724.5550903,0
+QTEC.US,D,20181213,000000,71.3999,71.5878,70.4755,70.7613,124535.57783451,0
+QTEC.US,D,20181214,000000,69.9449,70.5945,69.2663,69.3852,122393.22608135,0
+QTEC.US,D,20181217,000000,69.1693,69.625,67.3714,67.8641,266073.88382865,0
+QTEC.US,D,20181218,000000,68.3968,69.0664,67.9631,68.3678,231985.37510606,0
+QTEC.US,D,20181219,000000,68.051,69.0174,65.8724,66.1592,335384.61661077,0
+QTEC.US,D,20181220,000000,66.0692,66.8678,64.6012,65.3998,491633.20430659,0
+QTEC.US,D,20181221,000000,65.9204,66.3261,63.7437,63.9706,584189.60433661,0
+QTEC.US,D,20181224,000000,63.426,64.2844,62.4626,62.4626,484651.79927071,0
+QTEC.US,D,20181226,000000,63.2301,65.9304,62.3836,65.9004,368719.64991527,0
+QTEC.US,D,20181227,000000,65.0049,66.573,64.2155,66.573,212520.09315636,0
+QTEC.US,D,20181228,000000,66.9657,67.6473,66.0293,66.514,212262.93089547,0
+QTEC.US,D,20181231,000000,67.3215,67.4994,66.3751,67.0757,320696.34879914,0
+QTEC.US,D,20190102,000000,65.6755,67.7952,65.6755,67.4204,411425.59595607,0
+QTEC.US,D,20190103,000000,66.0393,66.4151,64.0886,64.1275,259629.81783595,0
+QTEC.US,D,20190104,000000,65.1139,67.3015,65.1139,66.9557,159579.68951099,0
+QTEC.US,D,20190107,000000,67.1447,68.4987,67.0757,68.031,210293.6883685,0
+QTEC.US,D,20190108,000000,68.6806,68.8006,67.3315,68.3578,239447.0831973,0
+QTEC.US,D,20190109,000000,68.8496,70.0108,68.8496,69.606,268226.24189548,0
+QTEC.US,D,20190110,000000,69.0564,70.1087,68.9185,70.0508,340833.05439497,0
+QTEC.US,D,20190111,000000,69.7939,70.4935,69.5162,70.1587,876255.88851101,0
+QTEC.US,D,20190114,000000,69.3592,69.556,68.8596,69.2803,221251.6024502,0
+QTEC.US,D,20190115,000000,69.4092,70.2576,69.4092,69.9329,131510.9790822,0
+QTEC.US,D,20190116,000000,70.0308,70.3686,69.715,69.7549,111247.19330297,0
+QTEC.US,D,20190117,000000,69.4882,70.6264,69.2143,70.3276,108755.6212033,0
+QTEC.US,D,20190118,000000,70.7803,72.0915,70.6704,71.7747,149015.02355587,0
+QTEC.US,D,20190122,000000,71.1451,71.1451,69.576,70.1287,117747.29465213,0
+QTEC.US,D,20190123,000000,70.4335,70.8103,69.2903,70.0008,119571.44563112,0
+QTEC.US,D,20190124,000000,70.8003,72.2484,70.8003,72.1195,200681.62347317,0
+QTEC.US,D,20190125,000000,72.938,73.9753,72.8,73.7974,437176.84414276,0
+QTEC.US,D,20190128,000000,72.0115,73.0958,71.9026,72.898,112345.88654209,0
+QTEC.US,D,20190129,000000,73.0768,73.0768,71.8826,72.0315,104106.68787999,0
+QTEC.US,D,20190130,000000,73.0858,74.2601,72.6331,74.1412,143216.3647938,0
+QTEC.US,D,20190131,000000,74.2401,75.2365,74.1412,74.8507,238015.17971352,0
+QTEC.US,D,20190201,000000,75.0586,75.996,75.0486,75.6582,159801.8296741,0
+QTEC.US,D,20190204,000000,75.7372,76.5297,75.4813,76.4588,300770.77642138,0
+QTEC.US,D,20190205,000000,76.5267,77.0184,76.4388,76.9105,173936.74834071,0
+QTEC.US,D,20190206,000000,77.2662,78.3475,77.2662,77.9638,129381.63553679,0
+QTEC.US,D,20190207,000000,76.9994,77.3531,75.9261,76.5307,132666.70830916,0
+QTEC.US,D,20190208,000000,75.6782,76.7375,75.6682,76.6836,66219.782494614,0
+QTEC.US,D,20190211,000000,77.0674,77.1762,76.5367,76.8205,98748.306918667,0
+QTEC.US,D,20190212,000000,77.4411,78.4574,77.4411,78.2796,161824.10566342,0
+QTEC.US,D,20190213,000000,78.6743,78.7423,78.1517,78.2117,74321.894659667,0
+QTEC.US,D,20190214,000000,77.9048,78.5854,77.7888,78.4085,61665.909151011,0
+QTEC.US,D,20190215,000000,78.8013,78.8812,78.2596,78.6054,67768.759848141,0
+QTEC.US,D,20190219,000000,78.3485,78.9211,78.3485,78.6254,82293.924747229,0
+QTEC.US,D,20190220,000000,78.9111,79.4229,78.6783,78.8712,112492.9793528,0
+QTEC.US,D,20190221,000000,78.9012,78.9012,78.1917,78.3985,94118.385591299,0
+QTEC.US,D,20190222,000000,78.8613,79.5088,78.8613,79.4529,882140.60157049,0
+QTEC.US,D,20190225,000000,80.4382,80.743,79.9755,79.9955,155133.88435484,0
+QTEC.US,D,20190226,000000,79.6877,80.0345,79.5317,79.6877,215263.82436008,0
+QTEC.US,D,20190227,000000,79.265,79.4829,78.5154,79.097,101110.79757221,0
+QTEC.US,D,20190228,000000,78.8313,79.295,78.5854,78.9601,110627.80248783,0
+QTEC.US,D,20190301,000000,79.7376,79.9066,78.8812,79.5617,145236.63952039,0
+QTEC.US,D,20190304,000000,80.0245,80.1624,78.2736,79.235,138873.62466828,0
+QTEC.US,D,20190305,000000,79.0781,79.4129,78.6813,79.175,89015.165628131,0
+QTEC.US,D,20190306,000000,79.0781,79.0781,78.2496,78.2696,174995.41632523,0
+QTEC.US,D,20190307,000000,78.0417,78.2646,77.1762,77.581,118532.79027391,0
+QTEC.US,D,20190308,000000,76.3788,77.581,76.2299,77.5011,92108.117178356,0
+QTEC.US,D,20190311,000000,77.8688,79.4159,77.8688,79.156,87811.406095642,0
+QTEC.US,D,20190312,000000,79.4429,79.8426,78.9801,79.6097,120415.97850346,0
+QTEC.US,D,20190313,000000,79.9855,80.4772,79.7776,79.7776,129345.61280764,0
+QTEC.US,D,20190314,000000,79.7676,80.0445,79.6417,79.7277,70656.581968475,0
+QTEC.US,D,20190315,000000,80.1034,81.2288,80.1034,80.8999,112836.19591111,0
+QTEC.US,D,20190318,000000,80.9799,81.4036,80.3753,80.793,762337.00946262,0
+QTEC.US,D,20190319,000000,81.2188,81.6605,81.1498,81.4426,203655.49989092,0
+QTEC.US,D,20190320,000000,81.4825,81.6685,80.4962,81.0798,105165.35586451,0
+QTEC.US,D,20190321,000000,81.0998,83.6961,81.0998,83.3804,151949.87535037,0
+QTEC.US,D,20190322,000000,83.0046,83.1285,81.0598,81.1198,145980.10862483,0
+QTEC.US,D,20190325,000000,80.743,81.1498,79.9396,80.5552,220641.21731734,0
+QTEC.US,D,20190326,000000,81.3066,81.7594,80.6501,81.1098,126827.02366111,0
+QTEC.US,D,20190327,000000,81.1198,81.3636,79.4609,80.0135,134347.7690029,0
+QTEC.US,D,20190328,000000,80.1514,80.763,79.6077,80.1614,122298.16610164,0
+QTEC.US,D,20190329,000000,80.8709,81.4276,80.8259,81.2966,128375.00038327,0
+QTEC.US,D,20190401,000000,82.4519,83.2674,82.1841,83.2005,380958.37214459,0
+QTEC.US,D,20190402,000000,83.2304,83.5963,82.9477,83.4863,140731.7971137,0
+QTEC.US,D,20190403,000000,84.3837,85.48,84.2578,84.8664,236155.00600538,0
+QTEC.US,D,20190404,000000,84.7515,85.2422,83.951,84.4637,94317.511232998,0
+QTEC.US,D,20190405,000000,84.8564,85.1752,84.6316,85.1063,105263.41773831,0
+QTEC.US,D,20190408,000000,84.9364,85.46,84.5086,85.381,141406.22265393,0
+QTEC.US,D,20190409,000000,85.2522,85.2822,84.8074,85.0163,106297.06993869,0
+QTEC.US,D,20190410,000000,85.1063,85.6099,84.9793,85.52,77483.889774101,0
+QTEC.US,D,20190411,000000,85.58,85.8648,85.3022,85.411,127247.28883454,0
+QTEC.US,D,20190412,000000,86.0716,86.3295,85.7849,86.3295,629398.12942209,0
+QTEC.US,D,20190415,000000,86.3695,86.3695,85.49,86.0336,131588.02769733,0
+QTEC.US,D,20190416,000000,86.4295,87.0991,86.4255,87.0591,97566.561276215,0
+QTEC.US,D,20190417,000000,87.9275,88.1364,87.0101,87.3378,111266.20529891,0
+QTEC.US,D,20190418,000000,87.1979,87.2479,86.4555,87.1689,135343.3972114,0
+QTEC.US,D,20190422,000000,86.8822,87.2279,86.6533,87.2179,218007.55556381,0
+QTEC.US,D,20190423,000000,87.6027,88.3912,87.5827,88.2063,217055.95513538,0
+QTEC.US,D,20190424,000000,88.2533,89.0258,88.2063,88.4211,246569.5772557,0
+QTEC.US,D,20190425,000000,88.5401,88.5411,87.0391,87.7905,184109.16680062,0
+QTEC.US,D,20190426,000000,86.9501,87.7326,86.2306,87.6927,1038936.5346231,0
+QTEC.US,D,20190429,000000,87.6827,88.0464,87.4608,87.7027,145173.59974438,0
+QTEC.US,D,20190430,000000,87.5727,88.2253,87.1979,88.1664,96003.575083575,0
+QTEC.US,D,20190501,000000,88.758,89.0428,87.3478,87.3478,172989.15043774,0
+QTEC.US,D,20190502,000000,87.3378,88.4411,86.9401,87.5028,397848.02895994,0
+QTEC.US,D,20190503,000000,87.6827,88.0864,87.3179,88.0764,250455.02884726,0
+QTEC.US,D,20190506,000000,85.7059,87.0721,85.1982,86.9401,160031.97488812,0
+QTEC.US,D,20190507,000000,85.8848,86.0436,83.981,84.7884,361013.78777089,0
+QTEC.US,D,20190508,000000,84.3437,85.1652,84.1189,84.4037,292785.73812606,0
+QTEC.US,D,20190509,000000,83.2504,84.1888,82.1841,83.855,244702.399128,0
+QTEC.US,D,20190510,000000,83.1605,84.1958,81.9282,83.8351,241700.50503202,0
+QTEC.US,D,20190513,000000,81.4336,81.9672,80.1414,80.3783,283677.99143886,0
+QTEC.US,D,20190514,000000,81.0099,82.357,80.8709,81.9182,100367.32846777,0
+QTEC.US,D,20190515,000000,81.2676,83.2005,81.0698,82.9157,383689.09514057,0
+QTEC.US,D,20190516,000000,82.7078,83.6461,82.4719,83.0625,143130.31049638,0
+QTEC.US,D,20190517,000000,81.9382,83.1805,81.5855,81.7494,119783.57948057,0
+QTEC.US,D,20190520,000000,80.1514,80.2603,79.0161,79.4209,157529.39584344,0
+QTEC.US,D,20190521,000000,80.4862,80.9979,80.3533,80.793,175137.5059791,0
+QTEC.US,D,20190522,000000,79.8646,80.4952,79.8646,80.0725,114376.16758235,0
+QTEC.US,D,20190523,000000,78.8982,78.8982,77.9188,78.5714,172383.76846172,0
+QTEC.US,D,20190524,000000,79.0161,79.3909,78.3845,78.3845,133036.94191433,0
+QTEC.US,D,20190528,000000,78.7103,79.207,78.0337,78.1077,116279.36843919,0
+QTEC.US,D,20190529,000000,77.4861,78.0577,77.0914,77.675,242964.30244643,0
+QTEC.US,D,20190530,000000,77.625,78.4344,77.5521,78.0377,134551.89780143,0
+QTEC.US,D,20190531,000000,77.0124,77.72,76.8045,76.8345,235010.28372344,0
+QTEC.US,D,20190603,000000,77.1014,77.1802,75.1486,75.5233,1165000.0765526,0
+QTEC.US,D,20190604,000000,76.6286,78.3545,76.1269,78.2956,198141.02043661,0
+QTEC.US,D,20190605,000000,78.9771,79.192,77.604,78.4634,210959.10822644,0
+QTEC.US,D,20190606,000000,78.5814,79.5687,78.3795,79.3119,92586.418970982,0
+QTEC.US,D,20190607,000000,79.7656,80.682,79.7257,80.4562,92871.598910101,0
+QTEC.US,D,20190610,000000,81.2388,82.6878,81.1298,81.9582,170730.7254462,0
+QTEC.US,D,20190611,000000,82.9257,82.9257,81.5565,81.9282,62419.384569102,0
+QTEC.US,D,20190612,000000,81.3746,81.4835,80.802,80.8409,106389.1280243,0
+QTEC.US,D,20190613,000000,81.2388,81.4636,80.9199,81.0898,178694.75048284,0
+QTEC.US,D,20190614,000000,79.9326,80.2513,79.7436,79.9525,200036.21624253,0
+QTEC.US,D,20190617,000000,80.0805,80.3703,79.7536,79.7536,70123.245450756,0
+QTEC.US,D,20190618,000000,80.772,82.5429,80.6641,81.9992,147922.33410494,0
+QTEC.US,D,20190619,000000,82.1571,82.6958,81.7994,82.5139,123803.11567509,0
+QTEC.US,D,20190620,000000,84.035,84.1679,82.9687,83.5793,117973.4373407,0
+QTEC.US,D,20190621,000000,83.2744,83.7981,83.0755,83.1145,118972.06744329,0
+QTEC.US,D,20190624,000000,83.2344,83.4723,83.0595,83.1845,142784.09204398,0
+QTEC.US,D,20190625,000000,83.1745,83.1745,81.6725,81.7314,96992.198872517,0
+QTEC.US,D,20190626,000000,82.9287,83.6401,82.9287,83.2344,79278.021812132,0
+QTEC.US,D,20190627,000000,83.5403,84.3207,83.5403,84.1539,82889.300409598,0
+QTEC.US,D,20190628,000000,84.6076,84.7754,84.1739,84.5186,154429.43987365,0
+QTEC.US,D,20190701,000000,87.0201,87.5537,85.9627,86.4485,582099.28541444,0
+QTEC.US,D,20190702,000000,86.2885,86.3435,85.6649,86.1796,477393.21934662,0
+QTEC.US,D,20190703,000000,86.5753,86.6832,86.1366,86.6333,80808.987801083,0
+QTEC.US,D,20190705,000000,85.7629,86.4485,85.374,86.3685,144659.27522261,0
+QTEC.US,D,20190708,000000,85.7829,85.9727,85.498,85.9527,96775.061866241,0
+QTEC.US,D,20190709,000000,85.398,86.6233,85.398,86.5753,87447.176278663,0
+QTEC.US,D,20190710,000000,87.2289,88.0384,87.0201,87.3488,147577.11628389,0
+QTEC.US,D,20190711,000000,87.6437,87.7725,87.0491,87.5338,228456.14828055,0
+QTEC.US,D,20190712,000000,87.7436,88.5931,87.7436,88.5331,159767.80820767,0
+QTEC.US,D,20190715,000000,88.5031,88.691,88.1484,88.4841,136965.4206546,0
+QTEC.US,D,20190716,000000,88.1584,88.1584,87.3288,87.5437,158366.92429621,0
+QTEC.US,D,20190717,000000,87.9395,88.1384,87.5238,87.5238,72803.936878466,0
+QTEC.US,D,20190718,000000,87.3948,88.5531,87.3948,88.3052,73050.092194337,0
+QTEC.US,D,20190719,000000,88.791,88.791,87.7536,87.8315,150503.96302748,0
+QTEC.US,D,20190722,000000,88.2373,89.2047,88.2373,89.0498,121571.70773041,0
+QTEC.US,D,20190723,000000,89.3536,89.8093,88.9798,89.7493,105633.65134348,0
+QTEC.US,D,20190724,000000,89.9482,91.3203,89.9482,91.2035,132656.70199551,0
+QTEC.US,D,20190725,000000,90.7477,90.7477,89.9392,90.0362,134213.68439996,0
+QTEC.US,D,20190726,000000,90.5898,90.7187,90.244,90.264,179942.5377954,0
+QTEC.US,D,20190729,000000,90.0861,90.1351,88.9698,89.8493,81761.588860874,0
+QTEC.US,D,20190730,000000,89.0687,89.8993,89.0687,89.6604,67755.751640392,0
+QTEC.US,D,20190731,000000,89.3636,89.3636,86.4974,87.2889,252562.35850265,0
+QTEC.US,D,20190801,000000,87.4248,89.3536,85.8728,86.4684,229531.82699828,0
+QTEC.US,D,20190802,000000,85.1622,85.578,84.016,84.4697,439196.11823799,0
+QTEC.US,D,20190805,000000,82.3151,82.3151,80.4942,81.0898,457797.85531942,0
+QTEC.US,D,20190806,000000,81.8793,82.7907,81.3066,82.2251,185065.77038587,0
+QTEC.US,D,20190807,000000,81.1888,82.7737,81.1598,82.5918,249022.12473212,0
+QTEC.US,D,20190808,000000,83.5403,85.2692,83.2934,85.2692,298871.57808998,0
+QTEC.US,D,20190809,000000,84.5976,85.0433,83.5303,84.065,327340.54106491,0
+QTEC.US,D,20190812,000000,83.4623,83.7701,82.4539,82.8007,113328.50654285,0
+QTEC.US,D,20190813,000000,82.7208,85.548,82.4539,85.1233,357367.48707564,0
+QTEC.US,D,20190814,000000,83.5403,83.7401,82.1281,82.5628,387378.42298453,0
+QTEC.US,D,20190815,000000,82.7408,82.7907,81.6325,82.2791,530481.71643405,0
+QTEC.US,D,20190816,000000,82.9487,84.0869,82.9487,83.879,164748.95114427,0
+QTEC.US,D,20190819,000000,85.3492,85.7029,84.9733,85.3092,159808.83409366,0
+QTEC.US,D,20190820,000000,85.2792,85.428,84.7026,84.7275,92676.475793862,0
+QTEC.US,D,20190821,000000,85.518,85.8628,85.2102,85.428,76517.279875196,0
+QTEC.US,D,20190822,000000,85.6939,85.8528,84.6776,85.458,195524.36941627,0
+QTEC.US,D,20190823,000000,84.7375,85.6359,82.3241,82.6118,127395.38227661,0
+QTEC.US,D,20190826,000000,83.6601,83.6601,83.0655,83.4523,158611.07834936,0
+QTEC.US,D,20190827,000000,84.055,84.3217,82.7857,83.2344,93909.253635945,0
+QTEC.US,D,20190828,000000,82.5818,83.4213,82.0592,83.2844,78689.65056932,0
+QTEC.US,D,20190829,000000,84.4997,85.378,84.4997,84.9433,110258.56951402,0
+QTEC.US,D,20190830,000000,85.568,85.7889,84.7375,85.1912,68238.055958479,0
+QTEC.US,D,20190903,000000,84.5586,84.8934,83.8051,84.2128,116085.24595433,0
+QTEC.US,D,20190904,000000,85.3292,85.9527,85.1333,85.8628,130915.60341984,0
+QTEC.US,D,20190905,000000,87.2189,88.6131,87.0101,88.1284,249430.38232918,0
+QTEC.US,D,20190906,000000,88.2453,88.662,87.8315,88.2373,118607.83762632,0
+QTEC.US,D,20190909,000000,88.834,88.8599,87.7835,88.2553,439132.07783061,0
+QTEC.US,D,20190910,000000,87.7635,88.0984,87.2889,88.0984,128464.05657478,0
+QTEC.US,D,20190911,000000,88.4541,89.3436,88.2753,89.3436,121377.58524554,0
+QTEC.US,D,20190912,000000,90.0062,90.274,89.2317,89.3836,242034.71590804,0
+QTEC.US,D,20190913,000000,89.6014,89.6014,89.0098,89.0498,328714.4079295,0
+QTEC.US,D,20190916,000000,88.2653,88.9198,87.8705,88.672,119088.14068167,0
+QTEC.US,D,20190917,000000,88.681,89.0598,88.3352,88.9898,140658.75102402,0
+QTEC.US,D,20190918,000000,88.751,88.9998,87.7835,88.9998,58346.814912221,0
+QTEC.US,D,20190919,000000,89.1947,89.5434,88.5531,88.5831,114317.13033179,0
+QTEC.US,D,20190920,000000,88.8998,88.8998,87.1589,87.4348,183554.81702423,0
+QTEC.US,D,20190923,000000,87.4348,88.1284,87.2989,87.8415,65072.058318584,0
+QTEC.US,D,20190924,000000,88.2083,88.2982,85.9827,86.2785,267245.62315746,0
+QTEC.US,D,20190925,000000,86.0806,87.8745,85.3372,87.5967,144300.04856245,0
+QTEC.US,D,20190926,000000,87.6267,88.1324,87.1449,87.9525,104407.87792096,0
+QTEC.US,D,20190927,000000,87.6367,87.6567,85.3472,85.9517,133589.29042799,0
+QTEC.US,D,20190930,000000,86.3185,86.9681,86.0816,86.7352,239199.92725007,0
+QTEC.US,D,20191001,000000,87.121,87.7266,85.546,85.8218,632001.77223467,0
+QTEC.US,D,20191002,000000,85.1982,85.1982,83.883,84.5057,543575.97848072,0
+QTEC.US,D,20191003,000000,84.4957,85.7519,83.5313,85.7519,429249.84246664,0
+QTEC.US,D,20191004,000000,86.1006,87.0611,86.0217,87.0511,132088.34338,0
+QTEC.US,D,20191007,000000,86.7042,87.3608,86.5853,86.5853,139248.86143028,0
+QTEC.US,D,20191008,000000,85.7619,85.8019,84.4557,84.4557,190533.22016602,0
+QTEC.US,D,20191009,000000,85.486,86.0806,85.2472,85.5959,137501.75906641,0
+QTEC.US,D,20191010,000000,85.566,86.8582,85.566,86.3285,90423.053959146,0
+QTEC.US,D,20191011,000000,87.6267,88.8858,87.6267,88.0324,159023.33847187,0
+QTEC.US,D,20191014,000000,87.9924,88.2223,87.7685,88.0624,125585.24013673,0
+QTEC.US,D,20191015,000000,88.4691,89.7573,88.1524,89.5494,144365.0896012,0
+QTEC.US,D,20191016,000000,88.797,88.9258,88.1524,88.3402,283305.75657095,0
+QTEC.US,D,20191017,000000,88.9658,89.1917,88.0524,88.4491,73437.336532718,0
+QTEC.US,D,20191018,000000,88.2503,88.3802,86.8042,87.3878,143862.77265581,0
+QTEC.US,D,20191021,000000,88.0424,88.6181,87.8695,88.5981,66431.916344064,0
+QTEC.US,D,20191022,000000,88.8759,89.1867,87.5368,87.5368,89962.763531095,0
+QTEC.US,D,20191023,000000,86.7342,87.2969,86.4784,86.8931,101760.2073283,0
+QTEC.US,D,20191024,000000,87.7366,88.727,87.7366,88.717,133570.27843205,0
+QTEC.US,D,20191025,000000,88.687,89.6664,88.687,89.5304,130087.08064934,0
+QTEC.US,D,20191028,000000,90.3639,90.7467,90.1051,90.6687,105656.66586489,0
+QTEC.US,D,20191029,000000,90.6388,90.9556,90.0651,90.0651,86206.393385658,0
+QTEC.US,D,20191030,000000,90.5499,90.5998,89.6984,90.5699,111315.23623581,0
+QTEC.US,D,20191031,000000,90.333,90.333,89.0558,89.6484,79726.304663799,0
+QTEC.US,D,20191101,000000,90.4499,91.2543,90.213,91.2543,147626.1472208,0
+QTEC.US,D,20191104,000000,92.0859,92.5815,91.867,92.4856,134657.96472616,0
+QTEC.US,D,20191105,000000,92.8784,93.0662,92.1878,92.5126,131606.03906191,0
+QTEC.US,D,20191106,000000,92.3547,92.3547,91.4373,91.9669,101975.34307185,0
+QTEC.US,D,20191107,000000,93.0272,93.513,92.4626,92.8784,137649.85250848,0
+QTEC.US,D,20191108,000000,92.5126,93.2261,92.0959,93.2261,447032.06245986,0
+QTEC.US,D,20191111,000000,92.6805,93.0562,92.3647,92.8594,64799.886587216,0
+QTEC.US,D,20191112,000000,93.1662,93.7518,92.9384,93.2161,129531.73024158,0
+QTEC.US,D,20191113,000000,92.7704,93.453,92.4046,93.2961,91237.567890522,0
+QTEC.US,D,20191114,000000,93.0172,93.1662,92.5515,93.1262,67652.686609763,0
+QTEC.US,D,20191115,000000,93.8907,94.1476,93.6718,93.9197,112812.18075833,0
+QTEC.US,D,20191118,000000,93.8907,94.1476,93.414,93.9007,151400.52873081,0
+QTEC.US,D,20191119,000000,94.2954,94.4344,93.414,93.8807,115225.70361151,0
+QTEC.US,D,20191120,000000,93.493,93.9597,92.5226,93.1462,182877.3895899,0
+QTEC.US,D,20191121,000000,92.9873,93.1322,92.1568,92.5026,129365.62543494,0
+QTEC.US,D,20191122,000000,92.7704,93.0172,92.2148,92.7205,88632.924446575,0
+QTEC.US,D,20191125,000000,93.2361,94.2365,93.1162,94.2365,120708.16286213,0
+QTEC.US,D,20191126,000000,94.1576,94.3544,93.9287,94.2075,73311.256980687,0
+QTEC.US,D,20191127,000000,94.5543,95.051,94.4744,95.041,640626.21397242,0
+QTEC.US,D,20191129,000000,94.7621,94.8011,94.3694,94.4124,92322.252290536,0
+QTEC.US,D,20191202,000000,94.5743,94.5743,92.6805,92.9284,232329.59229573,0
+QTEC.US,D,20191203,000000,91.3023,91.9569,90.8556,91.9569,124608.62392418,0
+QTEC.US,D,20191204,000000,92.7704,93.0252,92.5435,92.7005,84617.390777518,0
+QTEC.US,D,20191205,000000,93.1162,93.3751,92.6955,92.9584,144324.06371522,0
+QTEC.US,D,20191206,000000,93.6818,94.2265,93.6818,94.0876,133062.95832983,0
+QTEC.US,D,20191209,000000,94.0596,94.3354,93.5819,93.5819,99099.528527896,0
+QTEC.US,D,20191210,000000,93.9297,94.3944,93.6208,93.7618,136870.36067489,0
+QTEC.US,D,20191211,000000,94.0786,95.051,94.0786,94.961,83230.515705174,0
+QTEC.US,D,20191212,000000,94.8011,96.7439,94.7422,96.565,188238.77244533,0
+QTEC.US,D,20191213,000000,96.4182,97.4755,96.3182,96.6559,926287.45677736,0
+QTEC.US,D,20191216,000000,97.6204,98.256,97.4315,97.7093,198008.93709638,0
+QTEC.US,D,20191217,000000,98.1561,98.216,97.5304,97.7193,169988.25697313,0
+QTEC.US,D,20191218,000000,97.9172,98.247,97.7692,98.0361,116264.35896872,0
+QTEC.US,D,20191219,000000,98.4148,98.7417,98.1301,98.7417,91577.782554733,0
+QTEC.US,D,20191220,000000,99.1794,99.5671,98.9415,99.4313,112807.17760151,0
+QTEC.US,D,20191223,000000,99.857,99.9669,99.4971,99.5571,160035.97741358,0
+QTEC.US,D,20191224,000000,99.807,99.807,99.3623,99.707,55418.967537274,0
+QTEC.US,D,20191226,000000,99.907,100.097,99.737,99.9969,69639.940501303,0
+QTEC.US,D,20191227,000000,100.427,100.427,99.5471,99.727,85811.143996353,0
+QTEC.US,D,20191230,000000,99.737,99.867,98.4848,99.0804,171128.9767296,0
+QTEC.US,D,20191231,000000,98.8516,99.4313,98.7817,99.4123,132664.70704643,0
+QTEC.US,D,20200102,000000,100.447,101.596,100.427,101.596,500579.84934398,0
+QTEC.US,D,20200103,000000,100.207,100.976,100.027,100.377,349469.50370911,0
+QTEC.US,D,20200106,000000,99.3623,100.257,99.0804,100.257,286133.54080937,0
+QTEC.US,D,20200107,000000,100.677,101.546,100.467,101.326,236161.00979357,0
+QTEC.US,D,20200108,000000,101.286,102.426,100.996,101.896,192389.39134871,0
+QTEC.US,D,20200109,000000,102.865,103.084,102.006,102.785,174134.87335104,0
+QTEC.US,D,20200110,000000,103.164,103.204,102.266,102.386,218993.17745866,0
+QTEC.US,D,20200113,000000,102.915,103.524,102.825,103.504,201110.89432889,0
+QTEC.US,D,20200114,000000,103.484,103.984,102.985,103.334,159775.8132586,0
+QTEC.US,D,20200115,000000,103.374,103.584,102.526,102.875,172333.73689346,0
+QTEC.US,D,20200116,000000,103.744,104.294,103.304,104.294,226540.93984732,0
+QTEC.US,D,20200117,000000,104.774,104.774,103.894,104.514,127976.74909987,0
+QTEC.US,D,20200121,000000,104.074,104.784,103.904,104.394,137124.52104169,0
+QTEC.US,D,20200122,000000,105.134,105.703,104.654,104.834,124466.5342703,0
+QTEC.US,D,20200123,000000,104.974,105.663,104.504,105.613,153661.95561645,0
+QTEC.US,D,20200124,000000,106.353,106.543,103.994,104.574,173075.20473516,0
+QTEC.US,D,20200127,000000,101.846,102.316,101.286,101.636,203325.29154036,0
+QTEC.US,D,20200128,000000,102.476,103.594,102.136,103.374,134783.04364683,0
+QTEC.US,D,20200129,000000,103.294,103.494,102.286,102.286,140185.45238822,0
+QTEC.US,D,20200130,000000,101.486,102.406,100.807,102.396,135144.27156971,0
+QTEC.US,D,20200131,000000,101.876,101.876,99.3623,99.6171,180763.05551497,0
+QTEC.US,D,20200203,000000,100.177,101.526,100.177,101.406,256407.7848396,0
+QTEC.US,D,20200204,000000,103.144,104.104,102.955,104.104,331446.13155685,0
+QTEC.US,D,20200205,000000,105.733,105.873,104.284,105.004,229095.551723,0
+QTEC.US,D,20200206,000000,105.363,105.783,104.734,105.743,166771.2271336,0
+QTEC.US,D,20200207,000000,105.174,105.174,104.174,104.214,173131.24009162,0
+QTEC.US,D,20200210,000000,103.724,105.693,103.724,105.693,136865.35751807,0
+QTEC.US,D,20200211,000000,106.413,107.203,106.153,106.513,132102.35221911,0
+QTEC.US,D,20200212,000000,107.293,107.802,107.203,107.732,180358.80044337,0
+QTEC.US,D,20200213,000000,106.833,108.142,106.663,107.662,146473.41988794,0
+QTEC.US,D,20200214,000000,108.202,108.242,107.113,107.562,143232.37489565,0
+QTEC.US,D,20200218,000000,106.753,107.033,106.353,106.903,137201.56965682,0
+QTEC.US,D,20200219,000000,107.692,108.741,107.692,108.551,124356.46482012,0
+QTEC.US,D,20200220,000000,108.202,108.342,105.513,107.083,201374.06037798,0
+QTEC.US,D,20200221,000000,106.453,106.513,103.804,104.314,273603.63485274,0
+QTEC.US,D,20200224,000000,99.857,101.186,99.3723,99.9269,450550.28234035,0
+QTEC.US,D,20200225,000000,100.976,101.216,96.596,97.0228,574553.52428851,0
+QTEC.US,D,20200226,000000,97.4115,99.3273,96.586,97.0628,366840.46421119,0
+QTEC.US,D,20200227,000000,94.3814,96.1393,92.5345,92.6035,584365.71545691,0
+QTEC.US,D,20200228,000000,89.0687,93.8457,88.9798,93.5969,764238.20905674,0
+QTEC.US,D,20200302,000000,94.5513,96.8459,92.6635,96.8459,426242.94521383,0
+QTEC.US,D,20200303,000000,96.646,98.206,92.8624,93.5769,442591.26046055,0
+QTEC.US,D,20200304,000000,95.5147,97.8872,94.4514,97.8872,361481.0826185,0
+QTEC.US,D,20200305,000000,95.119,96.8838,94.1036,94.7591,166012.74855868,0
+QTEC.US,D,20200306,000000,91.7511,93.438,90.4479,92.6835,230651.53349608,0
+QTEC.US,D,20200309,000000,85.422,89.3956,82.8127,85.412,1133474.1847565,0
+QTEC.US,D,20200310,000000,88.781,89.7933,85.2632,89.7733,742222.31775681,0
+QTEC.US,D,20200311,000000,87.2309,88.0794,84.4377,85.6319,358288.06793174,0
+QTEC.US,D,20200312,000000,79.5727,82.9207,59.9192,77.1004,1103999.5872594,0
+QTEC.US,D,20200313,000000,81.7284,84.8854,77.3481,84.033,1714847.0117997,0
+QTEC.US,D,20200316,000000,75.1746,80.1004,72.918,73.4956,583720.30822627,0
+QTEC.US,D,20200317,000000,75.0656,80.0505,72.5821,79.4239,516451.8640608,0
+QTEC.US,D,20200318,000000,74.1902,77.1592,71.1211,74.3001,478500.91826804,0
+QTEC.US,D,20200319,000000,73.9133,77.9638,72.0665,75.9691,475726.16749198,0
+QTEC.US,D,20200320,000000,77.9638,79.135,73.4956,73.4956,605905.30622694,0
+QTEC.US,D,20200323,000000,74.0613,75.8272,71.9745,74.34,735046.79023605,0
+QTEC.US,D,20200324,000000,78.7493,81.6585,78.7493,81.4606,524450.91119522,0
+QTEC.US,D,20200325,000000,82.1561,84.6376,79.7217,80.9539,461402.12949733,0
+QTEC.US,D,20200326,000000,81.8793,86.3185,81.8793,86.3185,299906.23092173,0
+QTEC.US,D,20200327,000000,83.7021,84.6176,82.0642,82.1092,1041826.3580062,0
+QTEC.US,D,20200330,000000,83.1935,85.6419,82.7268,85.432,212038.78946963,0
+QTEC.US,D,20200331,000000,85.2732,86.4984,83.5623,84.1289,264937.16659765,0
+QTEC.US,D,20200401,000000,80.9639,82.7827,79.151,79.9286,262808.8236836,0
+QTEC.US,D,20200402,000000,79.171,81.7604,78.8832,81.2626,169032.65401924,0
+QTEC.US,D,20200403,000000,81.0838,81.7504,79.201,79.9985,127615.52117699,0
+QTEC.US,D,20200406,000000,83.4233,87.6227,83.1985,87.0851,225728.42717867,0
+QTEC.US,D,20200407,000000,90.0122,90.1121,86.7562,86.8951,313890.05425218,0
+QTEC.US,D,20200408,000000,87.9605,89.7933,87.2429,89.4945,454149.55336143,0
+QTEC.US,D,20200409,000000,90.4489,91.1785,88.3092,89.0178,222587.44532291,0
+QTEC.US,D,20200413,000000,88.4991,89.4246,87.7426,89.3846,378437.78173533,0
+QTEC.US,D,20200414,000000,91.0965,93.1971,91.0965,93.0372,239467.09582461,0
+QTEC.US,D,20200415,000000,91.4852,91.7931,90.216,91.2763,210744.97311427,0
+QTEC.US,D,20200416,000000,92.2018,93.0972,91.2763,92.9094,241830.58710951,0
+QTEC.US,D,20200417,000000,94.3514,94.5313,92.9674,94.1825,360801.65392144,0
+QTEC.US,D,20200420,000000,93.0572,94.2425,92.5695,92.7295,255717.34919752,0
+QTEC.US,D,20200421,000000,91.5252,91.5752,88.2313,88.5881,239633.20063126,0
+QTEC.US,D,20200422,000000,91.0765,93.0272,90.9686,92.7495,127841.66386555,0
+QTEC.US,D,20200423,000000,92.4806,93.423,91.7741,91.9719,122996.60679463,0
+QTEC.US,D,20200424,000000,92.1518,93.8048,91.4752,93.6348,306681.50589636,0
+QTEC.US,D,20200427,000000,94.8301,95.4367,94.5663,94.9101,242698.13450325,0
+QTEC.US,D,20200428,000000,96.1933,96.4322,93.535,93.6548,123665.02854668,0
+QTEC.US,D,20200429,000000,95.5267,97.7263,95.05,97.2886,164801.98460664,0
+QTEC.US,D,20200430,000000,97.3885,97.3885,95.3079,95.4867,194349.62819338,0
+QTEC.US,D,20200501,000000,93.1871,93.3771,90.8766,91.2763,176900.6184448,0
+QTEC.US,D,20200504,000000,90.7977,92.1118,90.3899,92.0319,233036.03803965,0
+QTEC.US,D,20200505,000000,93.555,94.97,93.456,93.8547,235440.55521053,0
+QTEC.US,D,20200506,000000,94.5513,95.7056,94.2175,94.5313,161438.86258778,0
+QTEC.US,D,20200507,000000,95.8745,96.3532,95.3289,95.7556,147130.83469496,0
+QTEC.US,D,20200508,000000,96.4621,97.8062,96.0583,97.7962,336179.11791483,0
+QTEC.US,D,20200511,000000,97.1686,98.5718,97.0488,97.9352,126245.65683785,0
+QTEC.US,D,20200512,000000,98.5718,98.6717,95.5866,95.6166,149845.5475891,0
+QTEC.US,D,20200513,000000,95.5567,96.2432,92.3018,93.446,313768.97785697,0
+QTEC.US,D,20200514,000000,92.5695,95.4167,91.4153,95.3767,258756.26665402,0
+QTEC.US,D,20200515,000000,93.446,94.8901,93.1072,94.7601,106472.18042762,0
+QTEC.US,D,20200518,000000,96.9388,98.3039,96.7389,97.8352,111890.59927088,0
+QTEC.US,D,20200519,000000,98.4438,99.6571,98.0441,98.0741,154722.6248637,0
+QTEC.US,D,20200520,000000,99.5471,101.216,99.5471,100.707,137004.44527785,0
+QTEC.US,D,20200521,000000,100.527,100.896,98.8815,99.2574,88173.63464989,0
+QTEC.US,D,20200522,000000,99.1294,99.6171,98.1141,99.5971,143178.34080192,0
+QTEC.US,D,20200526,000000,101.496,102.076,100.197,100.317,208669.66366258,0
+QTEC.US,D,20200527,000000,100.447,101.376,97.8952,101.376,190614.27130662,0
+QTEC.US,D,20200528,000000,100.737,102.705,100.247,100.457,160450.23879883,0
+QTEC.US,D,20200529,000000,100.647,102.865,100.117,102.666,182164.94005779,0
+QTEC.US,D,20200601,000000,102.276,102.915,101.716,102.476,255513.220399,0
+QTEC.US,D,20200602,000000,102.636,103.634,101.806,103.604,131310.85280914,0
+QTEC.US,D,20200603,000000,104.504,105.993,104.504,105.563,166940.33383434,0
+QTEC.US,D,20200604,000000,105.224,106.393,104.494,105.253,131923.23920472,0
+QTEC.US,D,20200605,000000,106.483,108.931,106.243,107.952,107309.70888041,0
+QTEC.US,D,20200608,000000,108.252,108.432,106.923,108.352,305548.79119081,0
+QTEC.US,D,20200609,000000,107.702,108.611,107.422,107.992,306059.11318713,0
+QTEC.US,D,20200610,000000,108.532,109.281,108.102,108.492,155956.40333714,0
+QTEC.US,D,20200611,000000,106.193,106.323,101.906,101.966,402939.24134673,0
+QTEC.US,D,20200612,000000,104.804,105.233,101.516,103.494,601263.37732318,0
+QTEC.US,D,20200615,000000,101.446,104.954,100.986,104.694,450276.10934625,0
+QTEC.US,D,20200616,000000,107.842,108.242,105.483,106.943,221890.00526128,0
+QTEC.US,D,20200617,000000,107.762,108.302,107.043,107.343,109249.93309778,0
+QTEC.US,D,20200618,000000,107.213,107.782,106.923,107.592,89889.717441426,0
+QTEC.US,D,20200619,000000,108.791,109.181,106.713,107.313,134081.60105973,0
+QTEC.US,D,20200622,000000,107.233,108.242,106.713,108.142,110564.76271182,0
+QTEC.US,D,20200623,000000,109.221,109.62,108.392,108.492,164370.71248818,0
+QTEC.US,D,20200624,000000,107.882,108.532,105.523,106.073,148993.00966584,0
+QTEC.US,D,20200625,000000,106.023,107.183,104.674,107.183,114950.52998604,0
+QTEC.US,D,20200626,000000,106.983,107.273,105.144,105.873,210636.90492681,0
+QTEC.US,D,20200629,000000,105.883,106.553,104.384,106.553,124873.79123599,0
+QTEC.US,D,20200630,000000,106.993,109.181,106.823,108.751,143277.40330709,0
+QTEC.US,D,20200701,000000,108.881,109.261,108.052,108.581,146278.2967717,0
+QTEC.US,D,20200702,000000,109.92,110.39,109.401,109.551,134943.14466527,0
+QTEC.US,D,20200706,000000,111.24,112.559,111.13,111.899,133014.92802429,0
+QTEC.US,D,20200707,000000,111.39,112.679,110.73,110.8,80738.94360551,0
+QTEC.US,D,20200708,000000,111.69,112.329,110.81,112.249,109475.07515497,0
+QTEC.US,D,20200709,000000,112.979,114.028,111.47,113.519,144196.98353182,0
+QTEC.US,D,20200710,000000,113.439,113.439,112.059,113.299,101403.98256224,0
+QTEC.US,D,20200713,000000,114.358,115.137,110.6,110.76,1043137.1850948,0
+QTEC.US,D,20200714,000000,109.531,111.989,108.432,111.809,335465.66775136,0
+QTEC.US,D,20200715,000000,112.159,112.709,110.68,112.109,222645.4819421,0
+QTEC.US,D,20200716,000000,110.8,111.73,110.25,111.37,146471.41862521,0
+QTEC.US,D,20200717,000000,111.999,112.509,111.19,112.339,586657.16128351,0
+QTEC.US,D,20200720,000000,112.389,115.347,111.999,115.147,129727.8539892,0
+QTEC.US,D,20200721,000000,115.927,115.927,113.859,114.278,317272.18826699,0
+QTEC.US,D,20200722,000000,114.657,115.347,113.899,114.597,140468.63106461,0
+QTEC.US,D,20200723,000000,114.407,115.387,112.019,112.599,174251.94722079,0
+QTEC.US,D,20200724,000000,110.96,111.779,109.81,110.64,195227.18190077,0
+QTEC.US,D,20200727,000000,111.27,112.989,111.24,112.899,131240.80861356,0
+QTEC.US,D,20200728,000000,112.409,112.569,111.18,111.24,95978.559299441,0
+QTEC.US,D,20200729,000000,112.179,113.699,112.179,113.349,107579.87934905,0
+QTEC.US,D,20200730,000000,112.569,114.667,112.089,114.537,128447.04584157,0
+QTEC.US,D,20200731,000000,115.287,115.287,113.079,115.057,184503.41555856,0
+QTEC.US,D,20200803,000000,115.627,116.686,115.627,116.506,201237.9745123,0
+QTEC.US,D,20200804,000000,116.136,117.506,116.136,117.506,133627.31441987,0
+QTEC.US,D,20200805,000000,117.656,117.756,116.896,117.426,140072.38104394,0
+QTEC.US,D,20200806,000000,116.756,117.286,115.967,117.226,159356.54871653,0
+QTEC.US,D,20200807,000000,116.646,117.056,114.507,115.627,165870.6589048,0
+QTEC.US,D,20200810,000000,115.667,115.727,113.729,115.317,156868.97914232,0
+QTEC.US,D,20200811,000000,115.007,115.937,113.519,113.689,119525.41658831,0
+QTEC.US,D,20200812,000000,114.577,116.496,114.537,116.206,91737.883573185,0
+QTEC.US,D,20200813,000000,116.047,116.626,115.347,115.677,119784.58011194,0
+QTEC.US,D,20200814,000000,115.667,116.186,114.967,115.177,99700.907978458,0
+QTEC.US,D,20200817,000000,115.777,116.746,115.777,116.426,80456.765560488,0
+QTEC.US,D,20200818,000000,116.856,117.166,116.116,116.666,128515.08877442,0
+QTEC.US,D,20200819,000000,116.846,117.306,116.076,116.286,63075.798744757,0
+QTEC.US,D,20200820,000000,115.677,117.216,115.317,117.016,81545.452485964,0
+QTEC.US,D,20200821,000000,116.886,117.226,116.186,117.206,120379.95577431,0
+QTEC.US,D,20200824,000000,118.245,118.645,117.366,118.046,94304.503025249,0
+QTEC.US,D,20200825,000000,117.966,119.085,117.966,119.065,104042.64747261,0
+QTEC.US,D,20200826,000000,119.555,121.093,119.385,120.793,94229.45567285,0
+QTEC.US,D,20200827,000000,121.393,121.513,119.115,119.975,138013.0816941,0
+QTEC.US,D,20200828,000000,120.573,121.763,120.573,121.723,80782.971385585,0
+QTEC.US,D,20200831,000000,121.333,121.983,120.973,121.443,187623.38415565,0
+QTEC.US,D,20200901,000000,122.443,124.062,122.083,124.062,88387.769762071,0
+QTEC.US,D,20200902,000000,125.471,126.82,124.442,126.46,143744.69815469,0
+QTEC.US,D,20200903,000000,124.632,124.632,118.685,119.785,358806.39497897,0
+QTEC.US,D,20200904,000000,118.905,119.955,113.889,117.696,472743.28539194,0
+QTEC.US,D,20200908,000000,113.599,115.417,112.399,112.469,381741.86650364,0
+QTEC.US,D,20200909,000000,114.467,115.837,113.199,115.077,254862.81001153,0
+QTEC.US,D,20200910,000000,116.126,116.636,112.619,113.259,241874.61488959,0
+QTEC.US,D,20200911,000000,114.268,114.817,111.51,112.819,1728964.9197331,0
+QTEC.US,D,20200914,000000,114.737,115.567,114.178,114.977,298996.65701065,0
+QTEC.US,D,20200915,000000,116.286,116.916,115.917,116.386,143271.3995189,0
+QTEC.US,D,20200916,000000,116.936,117.156,114.977,115.037,157091.11930542,0
+QTEC.US,D,20200917,000000,112.209,114.318,111.779,114.068,205829.87184778,0
+QTEC.US,D,20200918,000000,114.527,114.637,111.02,112.569,294395.75399287,0
+QTEC.US,D,20200921,000000,110.73,112.719,109.88,112.679,308937.92962517,0
+QTEC.US,D,20200922,000000,113.319,114.597,112.109,114.447,161330.79440032,0
+QTEC.US,D,20200923,000000,114.597,114.977,111.59,111.899,126040.52740796,0
+QTEC.US,D,20200924,000000,110.91,113.709,110.91,112.419,167293.5567063,0
+QTEC.US,D,20200925,000000,112.469,114.897,111.42,114.597,147269.92245474,0
+QTEC.US,D,20200928,000000,116.336,117.026,115.387,116.976,108084.19755717,0
+QTEC.US,D,20200929,000000,116.856,117.856,116.796,117.046,216561.64324091,0
+QTEC.US,D,20200930,000000,116.796,118.375,116.466,117.016,188063.66195639,0
+QTEC.US,D,20201001,000000,118.685,119.605,118.285,119.175,303405.43880628,0
+QTEC.US,D,20201002,000000,116.466,118.255,115.727,116.126,266304.02904268,0
+QTEC.US,D,20201005,000000,116.946,118.745,116.946,118.735,160096.01529551,0
+QTEC.US,D,20201006,000000,118.295,120.105,117.166,117.356,173338.37078425,0
+QTEC.US,D,20201007,000000,118.905,119.915,118.675,119.715,655461.57459476,0
+QTEC.US,D,20201008,000000,120.663,120.983,120.195,120.793,129148.48842866,0
+QTEC.US,D,20201009,000000,122.263,122.882,122.093,122.672,108503.46209924,0
+QTEC.US,D,20201012,000000,124.132,126.16,123.722,125.301,182453.12189101,0
+QTEC.US,D,20201013,000000,125.721,126.38,124.881,125.151,132501.60413388,0
+QTEC.US,D,20201014,000000,125.451,125.931,123.932,124.662,111137.12385278,0
+QTEC.US,D,20201015,000000,122.393,124.362,122.213,124.112,138625.46808968,0
+QTEC.US,D,20201016,000000,124.971,125.201,123.752,123.752,208588.61252198,0
+QTEC.US,D,20201019,000000,124.771,125.171,122.083,122.463,115000.5615543,0
+QTEC.US,D,20201020,000000,122.952,123.602,122.293,122.503,136294.99763983,0
+QTEC.US,D,20201021,000000,122.742,123.552,121.963,122.093,87928.479965385,0
+QTEC.US,D,20201022,000000,122.143,122.523,120.035,121.733,131105.72337924,0
+QTEC.US,D,20201023,000000,121.673,121.733,120.553,121.703,106485.18863537,0
+QTEC.US,D,20201026,000000,120.314,121.193,117.876,119.295,149470.31082709,0
+QTEC.US,D,20201027,000000,120.105,120.274,119.225,119.415,113735.76350854,0
+QTEC.US,D,20201028,000000,117.736,117.736,115.297,115.347,244854.49509553,0
+QTEC.US,D,20201029,000000,115.987,118.855,115.987,117.636,178739.77889428,0
+QTEC.US,D,20201030,000000,116.416,117.106,114.727,115.867,192966.75564649,0
+QTEC.US,D,20201102,000000,116.596,117.496,114.887,115.987,170368.49689195,0
+QTEC.US,D,20201103,000000,117.026,119.005,117.016,118.325,128538.10329582,0
+QTEC.US,D,20201104,000000,121.713,123.992,120.803,123.322,313501.80928243,0
+QTEC.US,D,20201105,000000,126.35,127.339,125.921,126.929,207943.20529135,0
+QTEC.US,D,20201106,000000,126.74,128.349,125.981,128.059,133646.32641581,0
+QTEC.US,D,20201109,000000,130.088,131.258,126.24,126.34,128781.25671759,0
+QTEC.US,D,20201110,000000,124.961,125.461,122.263,122.822,169637.0353639,0
+QTEC.US,D,20201111,000000,124.262,126.49,124.262,126.15,101573.08926298,0
+QTEC.US,D,20201112,000000,126.26,127.089,124.552,125.021,94500.626772853,0
+QTEC.US,D,20201113,000000,126.25,127.029,125.651,126.4,65299.201638513,0
+QTEC.US,D,20201116,000000,126.85,128.259,126.55,127.939,193601.15593211,0
+QTEC.US,D,20201117,000000,127.649,127.749,126.69,127.339,69531.872313847,0
+QTEC.US,D,20201118,000000,127.119,127.679,125.981,125.981,109854.31444244,0
+QTEC.US,D,20201119,000000,125.611,127.769,125.361,127.719,141709.41395762,0
+QTEC.US,D,20201120,000000,127.769,128.369,126.74,126.85,66195.767341846,0
+QTEC.US,D,20201123,000000,127.329,127.929,126.091,127.449,112265.83603287,0
+QTEC.US,D,20201124,000000,127.889,128.639,126.69,128.639,178425.58064556,0
+QTEC.US,D,20201125,000000,128.699,129.448,128.209,128.759,97249.361133406,0
+QTEC.US,D,20201127,000000,129.578,130.648,129.578,130.318,34911.027704896,0
+QTEC.US,D,20201130,000000,130.168,131.317,128.679,131.228,100399.34867145,0
+QTEC.US,D,20201201,000000,132.106,133.286,131.677,132.616,85755.108639894,0
+QTEC.US,D,20201202,000000,132.316,133.236,131.857,133.116,106305.07498962,0
+QTEC.US,D,20201203,000000,132.886,133.735,132.456,132.706,123553.95846512,0
+QTEC.US,D,20201204,000000,133.326,135.355,133.326,135.285,41681.299522698,0
+QTEC.US,D,20201207,000000,135.764,135.984,135.115,135.555,76759.432665604,0
+QTEC.US,D,20201208,000000,135.555,136.554,135.085,136.324,88111.59550524,0
+QTEC.US,D,20201209,000000,136.304,136.564,132.476,133.126,110300.59603137,0
+QTEC.US,D,20201210,000000,132.176,133.745,131.457,133.236,106015.89252503,0
+QTEC.US,D,20201211,000000,132.336,133.276,131.497,132.756,99038.490014612,0
+QTEC.US,D,20201214,000000,133.515,134.815,133.515,134.165,92810.560396816,0
+QTEC.US,D,20201215,000000,135.595,135.954,134.945,135.944,94530.645713813,0
+QTEC.US,D,20201216,000000,136.424,136.904,135.964,136.774,64175.492615251,0
+QTEC.US,D,20201217,000000,137.614,137.724,136.904,137.614,77498.899244581,0
+QTEC.US,D,20201218,000000,137.813,138.262,136.884,137.704,76944.54946819,0
+QTEC.US,D,20201221,000000,136.434,137.694,135.115,137.494,76637.355639035,0
+QTEC.US,D,20201222,000000,137.902,138.452,137.064,138.422,70898.734758884,0
+QTEC.US,D,20201223,000000,138.722,138.722,137.064,137.064,125294.05640942,0
+QTEC.US,D,20201224,000000,137.414,137.764,137.064,137.754,27721.491345021,0
+QTEC.US,D,20201228,000000,139.022,139.282,137.104,137.134,72699.871216472,0
+QTEC.US,D,20201229,000000,137.764,137.932,135.884,136.524,112544.01155243,0
+QTEC.US,D,20201230,000000,137.204,138.132,137.204,137.972,81472.406396295,0
+QTEC.US,D,20201231,000000,138.032,138.132,137.244,137.942,106017.89378777,0
+QTEC.US,D,20210104,000000,138.652,139.872,134.955,136.524,256145.61942188,0
+QTEC.US,D,20210105,000000,136.204,138.082,136.204,138.042,132873.83900178,0
+QTEC.US,D,20210106,000000,135.794,138.312,135.315,136.004,317206.14659687,0
+QTEC.US,D,20210107,000000,137.244,140.551,137.244,140.391,178454.59895516,0
+QTEC.US,D,20210108,000000,141.911,142.45,140.131,141.841,175325.62467578,0
+QTEC.US,D,20210111,000000,140.651,142.47,140.281,141.441,160654.36759735,0
+QTEC.US,D,20210112,000000,141.921,142.59,140.831,142.18,157224.20327702,0
+QTEC.US,D,20210113,000000,142.53,143.07,141.581,142.36,118040.47964217,0
+QTEC.US,D,20210114,000000,143.24,144.628,143.2,143.32,154443.44871278,0
+QTEC.US,D,20210115,000000,142.88,143.26,140.711,141.351,149252.17318945,0
+QTEC.US,D,20210119,000000,143.1,145.188,143.04,144.928,167670.79473103,0
+QTEC.US,D,20210120,000000,146.408,147.007,145.758,145.958,156940.02396926,0
+QTEC.US,D,20210121,000000,146.787,146.787,145.328,146.567,163559.2004509,0
+QTEC.US,D,20210122,000000,145.978,146.707,145.218,145.388,879984.24097822,0
+QTEC.US,D,20210125,000000,146.777,147.097,142.57,145.438,244178.06829258,0
+QTEC.US,D,20210126,000000,145.428,145.468,143.949,144.139,123912.18449391,0
+QTEC.US,D,20210127,000000,141.911,142.061,137.404,138.212,236523.23834782,0
+QTEC.US,D,20210128,000000,139.602,142.87,139.602,140.931,292036.26523343,0
+QTEC.US,D,20210129,000000,141.011,141.011,137.544,138.802,158197.81759548,0
+QTEC.US,D,20210201,000000,140.101,143.61,139.951,143.28,151965.88545222,0
+QTEC.US,D,20210202,000000,144.918,146.457,144.428,146.338,166191.86157308,0
+QTEC.US,D,20210203,000000,146.368,146.497,143.749,143.759,106981.50179258,0
+QTEC.US,D,20210204,000000,143.799,145.818,143.5,145.818,103034.01105636,0
+QTEC.US,D,20210205,000000,146.507,146.507,145.748,146.198,95707.388199438,0
+QTEC.US,D,20210208,000000,147.347,148.457,147.187,148.447,110122.48364834,0
+QTEC.US,D,20210209,000000,148.267,149.576,148.157,149.216,78918.79515198,0
+QTEC.US,D,20210210,000000,150.575,151.384,148.307,150.045,151249.43339464,0
+QTEC.US,D,20210211,000000,151.154,153.403,151.134,153.363,132271.45891985,0
+QTEC.US,D,20210212,000000,152.864,155.013,152.034,154.983,101221.86765375,0
+QTEC.US,D,20210216,000000,156.221,156.901,154.463,155.242,120607.09909423,0
+QTEC.US,D,20210217,000000,153.763,153.823,150.834,152.854,215778.14888186,0
+QTEC.US,D,20210218,000000,150.984,151.924,149.306,151.364,165143.19990221,0
+QTEC.US,D,20210219,000000,153.053,154.603,152.404,153.863,157291.24557849,0
+QTEC.US,D,20210222,000000,151.824,152.474,148.277,148.597,219279.35802913,0
+QTEC.US,D,20210223,000000,145.868,148.267,143.02,147.607,417084.16632699,0
+QTEC.US,D,20210224,000000,145.758,150.285,144.488,150.185,312165.96640972,0
+QTEC.US,D,20210225,000000,148.597,149.306,142.12,142.73,535647.97617323,0
+QTEC.US,D,20210226,000000,144.249,146.008,141.581,144.129,470158.6545753,0
+QTEC.US,D,20210301,000000,146.807,149.346,145.948,149.226,369680.25602599,0
+QTEC.US,D,20210302,000000,149.705,149.705,145.458,145.548,667517.18128422,0
+QTEC.US,D,20210303,000000,145.408,145.588,139.961,140.221,1163266.9830277,0
+QTEC.US,D,20210304,000000,139.572,140.361,133.475,135.505,1002392.47653,0
+QTEC.US,D,20210305,000000,137.404,138.252,131.407,138.052,550378.27050221,0
+QTEC.US,D,20210308,000000,137.504,138.172,131.677,131.797,706669.88534675,0
+QTEC.US,D,20210309,000000,136.204,139.752,136.144,138.892,508395.78093855,0
+QTEC.US,D,20210310,000000,141.151,141.221,137.004,137.224,715537.48050627,0
+QTEC.US,D,20210311,000000,140.001,143.13,140.001,142.27,476915.91818535,0
+QTEC.US,D,20210312,000000,139.812,140.531,138.282,140.201,553371.1589159,0
+QTEC.US,D,20210315,000000,140.751,142.88,139.991,142.75,720754.77244508,0
+QTEC.US,D,20210316,000000,144.059,145.828,142.88,143.779,673473.93980201,0
+QTEC.US,D,20210317,000000,141.721,145.698,140.741,144.658,750732.68751892,0
+QTEC.US,D,20210318,000000,142.3,142.66,139.092,139.242,722718.01118385,0
+QTEC.US,D,20210319,000000,139.592,141.791,138.052,140.471,1029055.2998906,0
+QTEC.US,D,20210322,000000,142.17,144.638,142.101,143.47,529994.40895913,0
+QTEC.US,D,20210323,000000,144.059,144.059,141.281,141.591,676679.96269652,0
+QTEC.US,D,20210324,000000,143.26,143.26,139.032,139.062,467088.71754649,0
+QTEC.US,D,20210325,000000,137.464,138.892,135.924,138.212,568578.75440615,0
+QTEC.US,D,20210326,000000,138.002,143.05,138.002,143.01,250715.19300225,0
+QTEC.US,D,20210329,000000,142.15,142.58,140.011,141.491,198373.16691336,0
+QTEC.US,D,20210330,000000,140.401,141.071,139.182,140.761,198032.95224915,0
+QTEC.US,D,20210331,000000,141.941,144.928,141.941,144.079,206211.11239797,0
+QTEC.US,D,20210401,000000,146.328,148.317,146.328,148.257,367878.11893704,0
+QTEC.US,D,20210405,000000,149.785,151.084,149.116,150.844,140781.82868196,0
+QTEC.US,D,20210406,000000,150.435,151.424,149.346,149.935,195614.42623915,0
+QTEC.US,D,20210407,000000,149.655,150.155,148.906,149.576,135761.66112211,0
+QTEC.US,D,20210408,000000,151.154,151.914,150.735,151.814,81359.335052012,0
+QTEC.US,D,20210409,000000,151.034,152.034,150.475,151.984,109510.09725275,0
+QTEC.US,D,20210412,000000,151.004,151.454,150.495,151.104,80345.695478936,0
+QTEC.US,D,20210413,000000,151.934,152.684,151.134,152.414,79102.9113232,0
+QTEC.US,D,20210414,000000,152.534,153.103,150.235,150.545,154303.36032162,0
+QTEC.US,D,20210415,000000,152.254,153.473,151.654,153.393,129360.62227812,0
+QTEC.US,D,20210416,000000,153.143,153.143,151.804,152.314,79722.302138338,0
+QTEC.US,D,20210419,000000,151.304,152.184,148.307,149.396,178408.56991235,0
+QTEC.US,D,20210420,000000,148.866,149.486,147.147,147.867,198772.41882813,0
+QTEC.US,D,20210421,000000,147.587,150.285,147.467,150.255,185456.01661835,0
+QTEC.US,D,20210422,000000,150.175,150.794,147.887,148.477,122907.55060312,0
+QTEC.US,D,20210423,000000,149.236,151.524,149.236,151.134,64328.589214146,0
+QTEC.US,D,20210426,000000,151.134,153.263,151.134,153.263,116041.21817425,0
+QTEC.US,D,20210427,000000,153.243,153.333,151.524,152.294,75682.753316512,0
+QTEC.US,D,20210428,000000,152.234,152.234,151.104,151.334,90948.385425942,0
+QTEC.US,D,20210429,000000,152.654,152.864,149.825,151.534,59776.717133274,0
+QTEC.US,D,20210430,000000,149.745,150.874,148.407,148.676,82482.04344391,0
+QTEC.US,D,20210503,000000,149.506,149.506,146.547,146.757,142613.98471188,0
+QTEC.US,D,20210504,000000,145.268,145.268,141.771,143.899,192627.54161365,0
+QTEC.US,D,20210505,000000,145.318,145.698,143.35,143.759,99727.925025321,0
+QTEC.US,D,20210506,000000,143.14,143.829,141.441,143.61,146872.6718027,0
+QTEC.US,D,20210507,000000,145.528,146.847,144.548,145.308,108300.33393208,0
+QTEC.US,D,20210510,000000,144.358,144.358,140.301,140.371,201920.40510344,0
+QTEC.US,D,20210511,000000,136.664,141.741,136.214,141.231,396239.01372449,0
+QTEC.US,D,20210512,000000,138.542,139.442,136.314,136.674,169362.8623698,0
+QTEC.US,D,20210513,000000,138.422,139.332,136.044,137.224,175141.50850456,0
+QTEC.US,D,20210514,000000,139.002,141.671,138.082,141.051,86643.669292305,0
+QTEC.US,D,20210517,000000,140.001,140.071,138.132,139.862,100575.45979176,0
+QTEC.US,D,20210518,000000,140.751,141.341,138.982,139.132,81038.132383743,0
+QTEC.US,D,20210519,000000,136.174,140.811,136.174,140.631,93304.872291288,0
+QTEC.US,D,20210520,000000,141.541,144.768,141.541,144.428,109452.06063357,0
+QTEC.US,D,20210521,000000,145.268,145.348,143.5,143.65,78826.73706637,0
+QTEC.US,D,20210524,000000,145.038,147.007,144.898,146.517,87430.165545452,0
+QTEC.US,D,20210525,000000,147.257,147.877,146.567,147.057,81472.406396295,0
+QTEC.US,D,20210526,000000,147.477,148.037,146.847,147.387,52426.079123581,0
+QTEC.US,D,20210527,000000,146.577,147.497,145.888,146.747,55529.03698746,0
+QTEC.US,D,20210528,000000,147.347,148.597,147.337,147.637,49499.232379999,0
+QTEC.US,D,20210601,000000,148.377,149.056,146.208,146.967,119975.70070271,0
+QTEC.US,D,20210602,000000,147.057,148.037,146.737,147.287,57677.392528817,0
+QTEC.US,D,20210603,000000,145.468,145.938,144.318,144.818,60247.013874977,0
+QTEC.US,D,20210604,000000,146.068,148.636,146.068,148.467,97772.691337472,0
+QTEC.US,D,20210607,000000,147.987,148.417,147.597,148.327,86084.316359087,0
+QTEC.US,D,20210608,000000,149.376,149.905,147.337,148.237,72722.885737875,0
+QTEC.US,D,20210609,000000,148.716,149.026,147.747,147.757,37432.61874552,0
+QTEC.US,D,20210610,000000,147.717,149.985,147.667,149.945,65222.153023383,0
+QTEC.US,D,20210611,000000,149.855,150.794,149.755,150.775,67973.889278032,0
+QTEC.US,D,20210614,000000,151.014,152.534,150.555,152.534,44341.978323103,0
+QTEC.US,D,20210615,000000,152.484,152.634,150.954,151.104,48073.332684408,0
+QTEC.US,D,20210616,000000,151.594,152.264,148.826,150.625,82958.343973806,0
+QTEC.US,D,20210617,000000,149.905,153.313,149.875,152.584,102805.86710506,0
+QTEC.US,D,20210618,000000,151.864,152.804,150.884,151.294,167741.83955796,0
+QTEC.US,D,20210621,000000,151.274,152.294,150.355,152.174,59279.403344706,0
+QTEC.US,D,20210622,000000,152.384,153.753,152.344,153.683,152717.35960758,0
+QTEC.US,D,20210623,000000,153.583,154.513,153.583,153.663,69460.827486909,0
+QTEC.US,D,20210624,000000,154.743,156.361,154.743,155.701,103269.15942722,0
+QTEC.US,D,20210625,000000,156.111,156.471,155.551,155.941,73982.680626822,0
+QTEC.US,D,20210628,000000,156.481,158.68,156.481,158.49,54211.205479324,0
+QTEC.US,D,20210629,000000,158.36,159.699,158.36,159.699,75073.368815028,0
+QTEC.US,D,20210630,000000,159.709,159.709,158.56,158.92,58251.754932515,0
+QTEC.US,D,20210701,000000,158.58,158.63,156.961,157.59,165949.70878266,0
+QTEC.US,D,20210702,000000,158.55,158.92,158.38,158.76,37021.35925437,0
+QTEC.US,D,20210706,000000,159.1,159.44,157.62,158.84,55400.956172698,0
+QTEC.US,D,20210707,000000,159.829,159.879,157.32,157.77,74408.949588451,0
+QTEC.US,D,20210708,000000,155.142,156.541,153.933,156.041,107675.93996012,0
+QTEC.US,D,20210709,000000,156.221,158.05,155.202,157.87,62741.587868738,0
+QTEC.US,D,20210712,000000,158.47,158.77,157.33,158.13,56263.50040961,0
+QTEC.US,D,20210713,000000,157.9,158.84,157.35,157.89,59138.314322194,0
+QTEC.US,D,20210714,000000,159.06,159.509,157.011,157.281,82100.802893721,0
+QTEC.US,D,20210715,000000,157.211,157.211,154.393,155.481,59519.554872385,0
+QTEC.US,D,20210716,000000,156.191,156.451,153.513,153.623,37948.944530028,0
+QTEC.US,D,20210719,000000,151.884,153.123,151.214,153.013,77826.105701043,0
+QTEC.US,D,20210720,000000,153.493,156.201,152.384,155.222,51661.596760471,0
+QTEC.US,D,20210721,000000,155.382,158.12,155.123,158.12,79760.32613022,0
+QTEC.US,D,20210722,000000,157.76,158.59,157.55,158.59,97096.264534511,0
+QTEC.US,D,20210723,000000,159.32,160.229,158.14,160.189,53955.0438498,0
+QTEC.US,D,20210726,000000,159.709,159.859,159.13,159.749,42834.026855556,0
+QTEC.US,D,20210727,000000,159.4,159.4,154.633,157.34,59074.273914814,0
+QTEC.US,D,20210728,000000,158.3,159.869,157.46,159.469,63350.972370221,0
+QTEC.US,D,20210729,000000,159.739,161.737,159.739,161.418,54008.077312163,0
+QTEC.US,D,20210730,000000,160.609,162.917,160.609,162.617,33903.391920012,0
+QTEC.US,D,20210802,000000,163.747,164.206,162.707,162.777,70376.405186183,0
+QTEC.US,D,20210803,000000,163.377,163.826,161.727,163.597,98217.972295043,0
+QTEC.US,D,20210804,000000,163.767,165.546,163.507,165.066,109052.8087188,0
+QTEC.US,D,20210805,000000,164.906,165.486,164.376,165.476,54188.190957922,0
+QTEC.US,D,20210806,000000,164.696,165.046,164.086,164.556,36421.98106654,0
+QTEC.US,D,20210809,000000,164.926,164.956,163.627,164.146,40425.507159213,0
+QTEC.US,D,20210810,000000,164.676,164.676,161.837,162.147,69002.538321589,0
+QTEC.US,D,20210811,000000,163.077,163.297,161.079,162.397,44845.295899863,0
+QTEC.US,D,20210812,000000,161.628,162.297,160.809,161.967,58881.152061306,0
+QTEC.US,D,20210813,000000,161.967,162.787,161.518,162.347,31572.921470165,0
+QTEC.US,D,20210816,000000,162.087,162.087,160.189,161.578,56012.341936913,0
+QTEC.US,D,20210817,000000,160.379,160.419,158.48,159.589,43426.40062383,0
+QTEC.US,D,20210818,000000,159.24,160.149,158.11,158.25,73100.123762603,0
+QTEC.US,D,20210819,000000,157.45,160.049,157.171,159.499,69936.12738544,0
+QTEC.US,D,20210820,000000,160.159,160.979,159.709,160.819,70644.574392091,0
+QTEC.US,D,20210823,000000,162.127,164.436,162.127,164.086,181498.51956848,0
+QTEC.US,D,20210824,000000,164.826,165.346,164.776,165.256,79302.036964901,0
+QTEC.US,D,20210825,000000,165.736,166.435,165.336,165.846,172472.82465324,0
+QTEC.US,D,20210826,000000,165.276,166.185,164.696,165.266,106999.51315715,0
+QTEC.US,D,20210827,000000,165.696,168.283,165.696,168.024,58756.07314064,0
+QTEC.US,D,20210830,000000,168.853,169.303,168.403,168.933,47494.96775525,0
+QTEC.US,D,20210831,000000,168.563,168.563,166.675,167.244,60889.419211517,0
+QTEC.US,D,20210901,000000,167.714,168.163,167.095,167.155,35068.126829252,0
+QTEC.US,D,20210902,000000,167.744,167.904,166.885,167.594,105388.49665898,0
+QTEC.US,D,20210903,000000,167.344,169.013,167.344,168.663,61358.715321856,0
+QTEC.US,D,20210907,000000,169.163,169.163,167.394,168.104,45987.016287701,0
+QTEC.US,D,20210908,000000,167.634,167.634,165.946,166.825,52176.921913614,0
+QTEC.US,D,20210909,000000,166.675,167.714,166.675,166.965,63841.281739232,0
+QTEC.US,D,20210910,000000,168.253,169.163,166.835,166.835,59071.272020718,0
+QTEC.US,D,20210913,000000,167.804,167.854,165.366,166.675,51222.319591092,0
+QTEC.US,D,20210914,000000,167.294,167.734,166.205,166.645,75397.573377394,0
+QTEC.US,D,20210915,000000,166.875,167.954,165.916,167.934,24206.273358627,0
+QTEC.US,D,20210916,000000,166.935,168.803,166.815,168.603,30393.177090444,0
+QTEC.US,D,20210917,000000,168.423,168.423,165.726,166.225,44695.201195064,0
+QTEC.US,D,20210920,000000,163.687,164.086,160.499,162.627,112419.93326313,0
+QTEC.US,D,20210921,000000,163.657,163.816,162.007,162.987,55687.136743182,0
+QTEC.US,D,20210922,000000,163.497,165.396,162.877,164.976,79741.314134279,0
+QTEC.US,D,20210923,000000,165.776,167.175,165.216,166.635,48778.777796963,0
+QTEC.US,D,20210924,000000,165.506,167.005,165.456,166.825,77430.856311739,0
+QTEC.US,D,20210927,000000,165.106,165.746,164.076,165.306,49075.965312465,0
+QTEC.US,D,20210928,000000,162.477,162.617,159.19,159.27,88531.860678677,0
+QTEC.US,D,20210929,000000,159.869,160.199,157.281,157.38,106203.01059035,0
+QTEC.US,D,20210930,000000,158.52,159.45,157.48,157.68,93097.741598665,0
+QTEC.US,D,20211001,000000,158.37,158.91,155.891,158.42,94264.477770636,0
+QTEC.US,D,20211004,000000,157.3,157.3,153.083,153.963,274051.91770441,0
+QTEC.US,D,20211005,000000,154.903,157.021,154.653,156.051,54384.314705526,0
+QTEC.US,D,20211006,000000,154.483,157.281,154.383,157.131,46006.028283642,0
+QTEC.US,D,20211007,000000,158.91,160.649,158.91,159.03,53535.779307729,0
+QTEC.US,D,20211008,000000,159.759,159.759,157.75,157.83,29928.884136932,0
+QTEC.US,D,20211011,000000,157.171,159.1,156.881,156.881,92579.414551425,0
+QTEC.US,D,20211012,000000,157.69,157.77,156.261,156.541,41337.082333026,0
+QTEC.US,D,20211013,000000,157.8,159.33,157.8,158.87,85222.772753541,0
+QTEC.US,D,20211014,000000,161.259,162.567,161.009,162.407,76210.08604604,0
+QTEC.US,D,20211015,000000,163.147,163.147,162.317,162.967,44318.963801701,0
+QTEC.US,D,20211018,000000,162.247,165.136,162.087,164.986,41494.181457382,0
+QTEC.US,D,20211019,000000,165.646,166.875,164.966,166.795,58778.087030677,0
+QTEC.US,D,20211020,000000,167.005,167.464,166.315,166.705,37859.888338515,0
+QTEC.US,D,20211021,000000,166.195,168.923,166.195,168.823,55895.26806717,0
+QTEC.US,D,20211022,000000,168.843,169.623,167.214,167.924,45067.436062966,0
+QTEC.US,D,20211025,000000,168.233,169.383,167.844,168.673,42107.568484328,0
+QTEC.US,D,20211026,000000,169.793,170.243,168.074,168.114,47488.963967057,0
+QTEC.US,D,20211027,000000,167.784,168.843,166.535,166.535,40385.4819046,0
+QTEC.US,D,20211028,000000,167.624,168.643,167.374,168.303,39688.041842967,0
+QTEC.US,D,20211029,000000,167.884,169.953,167.884,169.693,46413.28524933,0
+QTEC.US,D,20211101,000000,169.773,170.532,169.443,170.382,78144.306475217,0
+QTEC.US,D,20211102,000000,170.592,171.792,170.592,171.672,162952.81784351,0
+QTEC.US,D,20211103,000000,171.722,173.051,170.822,172.831,87296.080942498,0
+QTEC.US,D,20211104,000000,174.22,177.158,173.96,176.958,79536.184704387,0
+QTEC.US,D,20211105,000000,177.738,178.658,176.249,177.068,98761.315126416,0
+QTEC.US,D,20211108,000000,177.918,179.446,177.488,178.778,53508.762260864,0
+QTEC.US,D,20211109,000000,179.476,180.166,177.868,179.356,58361.8243827,0
+QTEC.US,D,20211110,000000,177.548,178.648,174.21,174.669,51068.222360832,0
+QTEC.US,D,20211111,000000,176.429,177.128,176.039,176.539,36225.857318936,0
+QTEC.US,D,20211112,000000,177.418,179.346,177.178,179.106,53597.818452379,0
+QTEC.US,D,20211115,000000,179.316,179.316,176.509,177.748,44871.312315362,0
+QTEC.US,D,20211116,000000,177.298,180.436,177.298,180.256,63680.180089414,0
+QTEC.US,D,20211117,000000,180.386,180.516,178.878,179.366,61551.837175364,0
+QTEC.US,D,20211118,000000,180.866,180.866,178.828,180.116,62231.265872421,0
+QTEC.US,D,20211119,000000,180.706,181.695,179.996,180.116,51338.392829471,0
+QTEC.US,D,20211122,000000,180.596,181.485,176.129,176.239,118281.63180122,0
+QTEC.US,D,20211123,000000,175.029,176.319,171.862,174.54,84777.49179597,0
+QTEC.US,D,20211124,000000,172.531,175.589,171.202,175.499,61216.625667979,0
+QTEC.US,D,20211126,000000,173.82,175.059,171.552,172.392,46686.457612065,0
+QTEC.US,D,20211129,000000,174.09,177.218,173.66,176.679,62795.621962465,0
+QTEC.US,D,20211130,000000,176.459,177.168,172.472,172.921,82482.04344391,0
+QTEC.US,D,20211201,000000,175.449,176.159,169.743,169.783,98208.966612755,0
+QTEC.US,D,20211202,000000,169.643,172.561,168.933,171.352,63985.372655839,0
+QTEC.US,D,20211203,000000,171.712,171.712,165.696,167.904,136176.92313873,0
+QTEC.US,D,20211206,000000,167.604,169.463,164.906,169.103,54999.702995202,0
+QTEC.US,D,20211207,000000,172.761,176.359,172.761,175.839,65003.014754377,0
+QTEC.US,D,20211208,000000,175.839,176.838,174.31,176.459,73096.121237142,0
+QTEC.US,D,20211209,000000,175.609,176.968,172.751,172.841,48176.397715037,0
+QTEC.US,D,20211210,000000,174.929,175.979,172.521,174.1,1024806.6191134,0
+QTEC.US,D,20211213,000000,174.09,174.53,171.422,171.642,78982.835559361,0
+QTEC.US,D,20211214,000000,168.993,170.143,167.145,169.163,98666.25514671,0
+QTEC.US,D,20211215,000000,169.203,174.28,167.284,174.01,76039.978713935,0
+QTEC.US,D,20211216,000000,174.52,174.52,167.145,168.243,72827.952031235,0
+QTEC.US,D,20211217,000000,166.255,170.243,165.716,168.553,113935.8897816,0
+QTEC.US,D,20211220,000000,167.494,167.654,165.506,166.745,183090.52407072,0
+QTEC.US,D,20211221,000000,169.323,172.651,167.374,172.601,112077.71733619,0
+QTEC.US,D,20211222,000000,172.072,174.03,171.222,173.89,58017.607193028,0
+QTEC.US,D,20211223,000000,174.28,176.059,174.07,175.329,60338.071329222,0
+QTEC.US,D,20211227,000000,175.719,178.718,175.719,178.628,52963.418166761,0
+QTEC.US,D,20211228,000000,179.426,179.426,176.299,176.689,87755.370739183,0
+QTEC.US,D,20211229,000000,176.908,177.238,175.389,176.659,111153.13395463,0
+QTEC.US,D,20211230,000000,176.669,178.168,176.149,176.399,70717.62048176,0
+QTEC.US,D,20211231,000000,176.079,176.729,175.039,175.039,41964.478199086,0
+QTEC.US,D,20220103,000000,175.319,176.699,172.941,174.959,148191.50394221,0
+QTEC.US,D,20220104,000000,175.209,175.209,169.133,172.082,172491.83664917,0
+QTEC.US,D,20220105,000000,170.622,171.622,165.446,165.506,163716.29957526,0
+QTEC.US,D,20220106,000000,164.886,168.283,163.836,166.735,121352.5694614,0
+QTEC.US,D,20220107,000000,166.305,167.834,162.607,163.577,105817.76751471,0
+QTEC.US,D,20220110,000000,161.039,164.626,157.93,164.446,246653.6302904,0
+QTEC.US,D,20220111,000000,163.657,167.504,163.157,167.294,121753.8226389,0
+QTEC.US,D,20220112,000000,168.943,170.133,166.235,167.664,133600.29737301,0
+QTEC.US,D,20220113,000000,168.773,169.413,161.767,162.167,95789.439971395,0
+QTEC.US,D,20220114,000000,160.799,164.386,160.799,164.236,81080.158901087,0
+QTEC.US,D,20220118,000000,161.169,162.637,158.52,158.89,117155.92151522,0
+QTEC.US,D,20220119,000000,159.509,161.857,156.771,156.881,147170.85994957,0
+QTEC.US,D,20220120,000000,158.43,160.769,154.423,154.473,187748.46307632,0
+QTEC.US,D,20220121,000000,153.493,156.301,150.295,150.685,294645.91183421,0
+QTEC.US,D,20220124,000000,147.317,153.263,142.77,153.093,397996.12240201,0
+QTEC.US,D,20220125,000000,149.196,150.585,146.368,146.907,170950.86434657,0
+QTEC.US,D,20220126,000000,151.054,153.573,145.418,146.977,244016.96664275,0
+QTEC.US,D,20220127,000000,149.466,149.965,143.57,143.909,171814.40921484,0
+QTEC.US,D,20220128,000000,144.209,148.746,141.101,148.666,243839.85489109,0
+QTEC.US,D,20220131,000000,149.386,156.281,148.846,156.061,156295.61736999,0
+QTEC.US,D,20220201,000000,157.201,157.35,153.553,156.991,319000.2786349,0
+QTEC.US,D,20220202,000000,159.479,159.529,156.121,158.46,227819.7467322,0
+QTEC.US,D,20220203,000000,154.063,155.771,150.685,151.154,134848.08468557,0
+QTEC.US,D,20220204,000000,150.425,154.853,149.785,153.303,135955.78360699,0
+QTEC.US,D,20220207,000000,153.443,155.731,152.184,152.634,67635.675876552,0
+QTEC.US,D,20220208,000000,151.944,155.621,151.624,155.202,207841.14089208,0
+QTEC.US,D,20220209,000000,157.44,160.569,156.471,160.389,89985.778052498,0
+QTEC.US,D,20220210,000000,156.901,162.117,156.221,157.211,162157.31590808,0
+QTEC.US,D,20220211,000000,157.271,158.36,149.576,150.425,159347.54303424,0
+QTEC.US,D,20220214,000000,150.924,152.894,148.956,150.505,119407.34208721,0
+QTEC.US,D,20220215,000000,153.173,156.411,152.714,156.121,121016.35732265,0
+QTEC.US,D,20220216,000000,154.283,155.691,152.644,155.232,93309.875448114,0
+QTEC.US,D,20220217,000000,153.523,153.543,148.587,148.746,127116.20612569,0
+QTEC.US,D,20220218,000000,148.996,149.286,145.038,146.078,150130.72752821,0
+QTEC.US,D,20220222,000000,144.908,148.497,143.939,145.478,252262.16909305,0
+QTEC.US,D,20220223,000000,147.487,148.347,141.791,141.911,174065.82978684,0
+QTEC.US,D,20220224,000000,136.814,149.456,136.634,149.196,491532.14053869,0
+QTEC.US,D,20220225,000000,148.756,150.864,146.188,150.775,542773.47212572,0
+QTEC.US,D,20220228,000000,149.286,152.814,148.956,151.384,155607.18299065,0
+QTEC.US,D,20220301,000000,151.484,152.814,147.537,148.736,217705.36489148,0
+QTEC.US,D,20220302,000000,149.426,152.394,147.527,151.854,165700.5515727,0
+QTEC.US,D,20220303,000000,152.294,152.384,146.927,147.887,106734.34584534,0
+QTEC.US,D,20220304,000000,146.767,148.247,143.12,144.159,187469.28692539,0
+QTEC.US,D,20220307,000000,144.448,145.388,137.074,137.194,258013.79818095,0
+QTEC.US,D,20220308,000000,136.894,141.291,134.595,137.044,531954.6458038,0
+QTEC.US,D,20220309,000000,140.991,144.099,140.021,143.37,1740725.3401698,0
+QTEC.US,D,20220310,000000,140.731,141.511,138.472,140.561,1010668.6985526,0
+QTEC.US,D,20220311,000000,141.721,141.801,135.974,136.104,4732790.2342494,0
+QTEC.US,D,20220314,000000,135.525,136.364,130.758,131.657,376072.2891877,0
+QTEC.US,D,20220315,000000,132.426,136.194,131.617,135.984,325922.64642024,0
+QTEC.US,D,20220316,000000,138.772,143.739,137.224,143.68,961439.6366413,0
+QTEC.US,D,20220317,000000,142.19,145.728,141.531,145.728,248415.74212474,0
+QTEC.US,D,20220318,000000,144.928,150.135,144.448,149.895,115773.04896834,0
+QTEC.US,D,20220321,000000,149.046,149.995,146.268,148.886,168816.51764433,0
+QTEC.US,D,20220322,000000,148.746,153.353,148.597,152.044,226859.14062149,0
+QTEC.US,D,20220323,000000,150.265,151.874,148.087,148.487,172569.88589567,0
+QTEC.US,D,20220324,000000,149.426,153.103,147.977,153.083,165249.26682693,0
+QTEC.US,D,20220325,000000,153.153,153.163,149.516,151.794,112358.89474984,0
+QTEC.US,D,20220328,000000,151.134,154.293,150.555,154.263,133489.22729146,0
+QTEC.US,D,20220329,000000,156.441,158.205,154.773,157.77,187222.13097816,0
+QTEC.US,D,20220330,000000,156.651,157.745,153.604,154.343,270071.40613314,0
+QTEC.US,D,20220331,000000,154.263,155.242,152.314,152.394,232585.75392526,0
+QTEC.US,D,20220401,000000,152.764,153.533,150.11,151.834,233129.09675663,0
+QTEC.US,D,20220404,000000,152.484,155.462,152.434,155.432,193663.19507676,0
+QTEC.US,D,20220405,000000,154.603,154.853,149.466,149.955,313480.79602376,0
+QTEC.US,D,20220406,000000,146.867,147.777,144.668,145.908,195205.16801074,0
+QTEC.US,D,20220407,000000,145.368,147.617,143.68,146.398,135379.41994056,0
+QTEC.US,D,20220408,000000,145.138,145.658,143.26,143.36,145784.98550859,0
+QTEC.US,D,20220411,000000,141.601,142.43,140.291,140.811,119150.17982632,0
+QTEC.US,D,20220412,000000,143.37,144.878,139.272,139.752,152620.29836515,0
+QTEC.US,D,20220413,000000,140.091,144.269,139.772,143.71,102677.78629031,0
+QTEC.US,D,20220414,000000,143.71,143.71,139.412,139.442,613427.0522001,0
+QTEC.US,D,20220418,000000,138.792,140.501,137.544,139.302,136110.88146862,0
+QTEC.US,D,20220419,000000,138.642,143.262,138.642,143.02,74837.219812811,0
+QTEC.US,D,20220420,000000,144.428,144.747,140.621,140.911,130022.0396106,0
+QTEC.US,D,20220421,000000,142.47,143.839,135.475,136.044,191294.70063504,0
+QTEC.US,D,20220422,000000,135.894,136.814,132.466,132.516,173985.7792776,0
+QTEC.US,D,20220425,000000,131.657,135.834,131.657,135.724,176672.47449351,0
+QTEC.US,D,20220426,000000,134.325,134.415,130.288,130.398,169519.96149415,0
+QTEC.US,D,20220427,000000,129.418,133.136,129.178,129.878,289859.89201385,0
+QTEC.US,D,20220428,000000,132.656,137.534,130.948,136.374,223426.97503842,0
+QTEC.US,D,20220429,000000,134.695,136.944,129.788,129.888,178397.56296734,0
+QTEC.US,D,20220502,000000,129.738,133.274,129.054,133.166,264293.76062974,0
+QTEC.US,D,20220503,000000,132.566,134.285,131.627,132.756,209055.9073696,0
+QTEC.US,D,20220504,000000,132.806,137.284,128.609,137.154,236113.9801194,0
+QTEC.US,D,20220505,000000,135.105,135.245,127.609,129.298,236563.26360243,0
+QTEC.US,D,20220506,000000,127.829,129.218,124.082,125.871,320205.03879876,0
+QTEC.US,D,20220509,000000,122.952,123.982,118.076,118.685,256956.1308278,0
+QTEC.US,D,20220510,000000,122.373,123.212,117.755,121.053,240421.69814713,0
+QTEC.US,D,20220511,000000,119.625,123.012,116.516,116.726,409670.48854129,0
+QTEC.US,D,20220512,000000,114.917,119.515,113.928,117.766,364154.76962665,0
+QTEC.US,D,20220513,000000,119.995,124.971,119.995,124.372,179404.19812086,0
+QTEC.US,D,20220516,000000,123.292,123.792,121.013,121.283,224552.68532442,0
+QTEC.US,D,20220517,000000,124.612,125.471,121.783,124.931,155253.96011869,0
+QTEC.US,D,20220518,000000,122.682,123.82,118.186,118.715,165207.2403096,0
+QTEC.US,D,20220519,000000,118.395,122.561,118.226,120.235,235730.73830648,0
+QTEC.US,D,20220520,000000,122.832,123.282,116.576,121.003,138374.30961698,0
+QTEC.US,D,20220523,000000,121.063,122.053,119.425,121.933,105495.56421507,0
+QTEC.US,D,20220524,000000,120.135,120.215,116.926,118.166,155112.87109617,0
+QTEC.US,D,20220525,000000,117.386,122.203,117.386,121.113,100305.28932312,0
+QTEC.US,D,20220526,000000,120.823,126.14,120.394,125.401,86678.691390091,0
+QTEC.US,D,20220527,000000,127.059,130.648,127.059,130.628,80288.659491113,0
+QTEC.US,D,20220531,000000,130.358,130.498,127.639,128.909,70325.372986551,0
+QTEC.US,D,20220601,000000,130.028,131.168,126.441,127.749,97634.604209058,0
+QTEC.US,D,20220602,000000,127.479,133.33,127.419,133.176,123371.84355664,0
+QTEC.US,D,20220603,000000,130.998,131.717,128.94,129.558,66365.874673952,0
+QTEC.US,D,20220606,000000,131.847,132.466,128.939,129.658,74442.971054872,0
+QTEC.US,D,20220607,000000,128.259,132.086,127.759,131.887,112801.17381332,0
+QTEC.US,D,20220608,000000,131.228,132.496,129.718,130.408,45085.447427541,0
+QTEC.US,D,20220609,000000,129.089,130.991,126.54,126.58,53787.938411791,0
+QTEC.US,D,20220610,000000,123.252,123.937,120.543,120.963,120163.81939939,0
+QTEC.US,D,20220613,000000,116.326,117.556,113.259,113.739,225336.17968347,0
+QTEC.US,D,20220614,000000,114.947,115.567,113.169,114.318,101108.79630947,0
+QTEC.US,D,20220615,000000,115.837,119.19,114.487,117.156,100351.31836592,0
+QTEC.US,D,20220616,000000,113.559,113.918,109.93,110.87,120221.85601859,0
+QTEC.US,D,20220617,000000,111.25,113.428,110.14,112.489,115143.65183955,0
+QTEC.US,D,20220621,000000,114.447,116.83,114.447,115.357,63747.222390891,0
+QTEC.US,D,20220622,000000,113.589,116.945,113.589,114.887,113309.49454691,0
+QTEC.US,D,20220623,000000,115.987,117.614,114.607,117.336,124708.68706071,0
+QTEC.US,D,20220624,000000,119.025,122.803,119.025,122.663,120522.52498707,0
+QTEC.US,D,20220627,000000,123.263,123.363,120.814,121.314,68809.700777481,0
+QTEC.US,D,20220628,000000,121.864,122.703,117.116,117.246,76852.406069147,0
+QTEC.US,D,20220629,000000,116.636,117.236,115.147,116.286,97759.037799453,0
+QTEC.US,D,20220630,000000,114.677,116.406,112.278,114.357,159476.47115404,0
+QTEC.US,D,20220701,000000,113.388,114.847,112.438,114.347,80922.281069333,0
+QTEC.US,D,20220705,000000,112.388,117.346,111.858,117.256,242884.89759591,0
+QTEC.US,D,20220706,000000,117.756,118.645,116.326,117.706,102163.06674508,0
+QTEC.US,D,20220707,000000,118.815,121.654,118.785,121.344,131866.75129659,0
+QTEC.US,D,20220708,000000,119.405,122.284,118.975,121.376,68166.404409458,0
+QTEC.US,D,20220711,000000,119.745,119.895,117.293,118.066,42752.696259329,0
+QTEC.US,D,20220712,000000,118.885,119.915,115.157,115.977,64106.534018417,0
+QTEC.US,D,20220713,000000,113.288,116.826,113.128,115.797,92691.703267511,0
+QTEC.US,D,20220714,000000,114.767,116.206,112.753,115.687,103380.62767803,0
+QTEC.US,D,20220715,000000,116.946,118.475,115.756,118.445,70150.318402911,0
+QTEC.US,D,20220718,000000,120.015,120.634,117.186,117.716,41701.211838189,0
+QTEC.US,D,20220719,000000,119.505,122.164,118.685,122.034,75489.778303598,0
+QTEC.US,D,20220720,000000,122.394,126.412,122.114,125.962,117838.28835347,0
+QTEC.US,D,20220721,000000,126.102,127.901,124.842,127.901,107350.45658676,0
+QTEC.US,D,20220722,000000,127.661,128.891,124.003,124.782,61828.4845161,0
+QTEC.US,D,20220725,000000,124.463,124.463,122.344,123.443,43457.020743137,0
+QTEC.US,D,20220726,000000,123.003,123.003,119.475,119.945,81499.547016999,0
+QTEC.US,D,20220727,000000,122.104,126.292,121.994,125.442,167799.30550177,0
+QTEC.US,D,20220728,000000,125.272,127.411,123.32,127.231,94391.486361246,0
+QTEC.US,D,20220729,000000,126.562,128.971,125.922,128.701,97635.98110697,0
+QTEC.US,D,20220801,000000,127.611,130.54,127.141,129.19,78441.138001372,0
+QTEC.US,D,20220802,000000,127.751,130.94,127.561,129.4,93287.977972553,0
+QTEC.US,D,20220803,000000,129.27,133.169,129.27,132.999,50213.133298755,0
+QTEC.US,D,20220804,000000,132.209,133.249,130.94,133.249,71569.972440587,0
+QTEC.US,D,20220805,000000,130.83,133.788,130.83,133.339,101741.87270008,0
+QTEC.US,D,20220808,000000,133.169,135.479,132.379,132.919,93621.131457081,0
+QTEC.US,D,20220809,000000,131.18,131.18,128.141,129.061,64388.663996306,0
+QTEC.US,D,20220810,000000,132.699,134.368,132.149,134.078,118510.59808801,0
+QTEC.US,D,20220811,000000,135.657,136.857,132.649,132.959,71558.967370527,0
+QTEC.US,D,20220812,000000,134.258,136.337,133.998,136.337,49073.60831714,0
+QTEC.US,D,20220815,000000,135.687,137.457,135.401,137.147,67060.895098935,0
+QTEC.US,D,20220816,000000,136.107,136.507,133.908,135.757,46903.608593589,0
+QTEC.US,D,20220817,000000,133.788,133.838,131.339,132.599,65940.378874695,0
+QTEC.US,D,20220818,000000,132.529,134.018,132.069,133.518,27135.501383984,0
+QTEC.US,D,20220819,000000,131.779,131.959,129.041,129.7,50699.357303202,0
+QTEC.US,D,20220822,000000,127.281,127.631,125.242,125.592,100371.24124721,0
+QTEC.US,D,20220823,000000,125.872,127.48,125.642,125.742,36611.867166128,0
+QTEC.US,D,20220824,000000,125.832,127.191,125.552,126.322,44708.597347176,0
+QTEC.US,D,20220825,000000,126.882,129.31,126.882,129.29,64508.719306046,0
+QTEC.US,D,20220826,000000,129.33,129.56,123.423,123.433,78710.261987373,0
+QTEC.US,D,20220829,000000,122.254,123.603,121.344,121.444,56599.075316009,0
+QTEC.US,D,20220830,000000,122.564,122.993,119.045,120.504,64506.718384217,0
+QTEC.US,D,20220831,000000,121.754,122.214,119.145,119.785,61767.456400316,0
+QTEC.US,D,20220901,000000,117.116,117.146,113.868,116.586,70070.281529751,0
+QTEC.US,D,20220902,000000,117.996,118.886,114.857,115.437,61290.236544099,0
+QTEC.US,D,20220906,000000,115.477,115.644,113.468,114.227,181915.80900536,0
+QTEC.US,D,20220907,000000,114.447,117.136,113.828,116.726,72770.525537987,0
+QTEC.US,D,20220908,000000,115.397,118.55,114.917,118.335,107940.72852632,0
+QTEC.US,D,20220909,000000,120.544,122.683,120.544,122.444,53150.486543727,0
+QTEC.US,D,20220912,000000,123.063,123.988,122.424,123.723,45380.90708172,0
+QTEC.US,D,20220913,000000,118.945,119.175,116.236,116.666,64836.870486002,0
+QTEC.US,D,20220914,000000,116.946,117.606,115.926,117.126,57325.409939936,0
+QTEC.US,D,20220915,000000,115.707,117.256,113.967,114.587,74006.094767394,0
+QTEC.US,D,20220916,000000,112.868,113.338,111.624,113.198,138666.88413244,0
+QTEC.US,D,20220919,000000,111.898,114.097,111.898,113.997,43046.831768192,0
+QTEC.US,D,20220920,000000,112.658,113.608,111.943,112.548,88540.79093325,0
+QTEC.US,D,20220921,000000,112.938,115.687,110.889,110.969,99206.704742735,0
+QTEC.US,D,20220922,000000,110.159,110.609,108.26,108.48,124747.47142901,0
+QTEC.US,D,20220923,000000,107.24,107.8,105.41,106.9,174224,0
+QTEC.US,D,20220926,000000,106.98,108.75,105.77,105.9,124347,0
+QTEC.US,D,20220927,000000,107.55,108.55,105.24,106.72,100968,0
+QTEC.US,D,20220928,000000,106.49,109.23,106.29,108.91,100597,0
+QTEC.US,D,20220929,000000,106.93,107.35,105.2,106.5,130466,0
+QTEC.US,D,20220930,000000,105.8,108.4,104.79,104.86,160650,0
+QTEC.US,D,20221003,000000,105.75,109.04,105.72,108.32,154009,0
+QTEC.US,D,20221004,000000,111.19,112.6117,111.16,112.3,180602,0
+QTEC.US,D,20221005,000000,110.25,113.6,109.36,112.97,99431,0
+QTEC.US,D,20221006,000000,112.42,114.12,111.8169,112.02,138326,0
+QTEC.US,D,20221007,000000,109.6,109.6,105.93,106.4707,95738,0
+QTEC.US,D,20221010,000000,106.33,106.5,102.14,103.34,103422,0
+QTEC.US,D,20221011,000000,102.06,102.48,99.44,100.38,139993,0
+QTEC.US,D,20221012,000000,100.54,101.06,99.28,100.06,132665,0
+QTEC.US,D,20221013,000000,95.98,102.72,95.225,101.86,188780,0
+QTEC.US,D,20221014,000000,102.83,102.855,97.9,98.17,106275,0
+QTEC.US,D,20221017,000000,101.09,102.2,101.06,101.45,92330,0
+QTEC.US,D,20221018,000000,104.68,105.2,101.44,102.65,62193,0
+QTEC.US,D,20221019,000000,101.85,103.47,101.2,102.01,59008,0
+QTEC.US,D,20221020,000000,102.41,105.21,101.97,102.53,75085,0
+QTEC.US,D,20221021,000000,101.81,105.2,101.1,104.9961,154171,0
+QTEC.US,D,20221024,000000,105,105.87,102.6907,105.52,163168,0
+QTEC.US,D,20221025,000000,106.15,108.55,106.15,108.44,88724,0
+QTEC.US,D,20221026,000000,106.08,109.37,105.41,106.45,110660,0
+QTEC.US,D,20221027,000000,106.82,107.67,104.87,105,105392,0
+QTEC.US,D,20221028,000000,105.17,108.27,104.85,108.11,74799,0
+QTEC.US,D,20221031,000000,107.13,107.49,106.27,106.57,58366,0
+QTEC.US,D,20221101,000000,108.65,108.99,106.02,106.2,133992,0
+QTEC.US,D,20221102,000000,106.77,107.41,101.58,101.67,187694,0
+QTEC.US,D,20221103,000000,99.67,100.64,98.21,98.79,63265,0
+QTEC.US,D,20221104,000000,100.71,100.76,97.21,99.37,84978,0
+QTEC.US,D,20221107,000000,100.31,101.63,99.0279,101.37,81065,0
+QTEC.US,D,20221108,000000,102.57,104.8121,101.371,103.23,137641,0
+QTEC.US,D,20221109,000000,101.84,101.89,100.1,100.17,108782,0
+QTEC.US,D,20221110,000000,106.44,110.85,106.28,110.57,157815,0
+QTEC.US,D,20221111,000000,110.57,115.23,110.29,114.7,138416,0
+QTEC.US,D,20221114,000000,113.87,114.78,112.69,112.94,76418,0
+QTEC.US,D,20221115,000000,117.01,117.42,114.73,116.1,130410,0
+QTEC.US,D,20221116,000000,114.23,114.23,111.74,112.18,71972,0
+QTEC.US,D,20221117,000000,109.45,112.16,109.29,111.35,174693,0
+QTEC.US,D,20221118,000000,113.43,113.43,109.96,110.94,64564,0
+QTEC.US,D,20221121,000000,110.02,110.32,109.01,109.42,62888,0
+QTEC.US,D,20221122,000000,109.61,111.33,108.45,111.17,47016,0
+QTEC.US,D,20221123,000000,110.86,113.18,110.86,112.64,67319,0
+QTEC.US,D,20221125,000000,111.99,112.31,111.67,111.81,14484,0
+QTEC.US,D,20221128,000000,110.6,111.48,109.12,109.5,41089,0
+QTEC.US,D,20221129,000000,109.76,110.1,108.4,108.99,45157,0
+QTEC.US,D,20221130,000000,108.8,114.53,108.37,114.42,120554,0
+QTEC.US,D,20221201,000000,115.45,116.89,114.52,115.95,83090,0
+QTEC.US,D,20221202,000000,112.83,114.56,112.54,114.33,70697,0
+QTEC.US,D,20221205,000000,113.61,113.72,110.9926,111.7,66550,0
+QTEC.US,D,20221206,000000,111.57,111.61,108.55,109.45,73641,0
+QTEC.US,D,20221207,000000,108.73,109.78,108.12,108.85,72262,0
+QTEC.US,D,20221208,000000,109.66,111.93,108.9,111.38,53677,0
+QTEC.US,D,20221209,000000,111.16,112.47,110.98,111.01,71097,0
+QTEC.US,D,20221212,000000,110.83,113.51,110.67,113.51,65212,0
+QTEC.US,D,20221213,000000,118.8,119.1827,114.2,115.6,148399,0
+QTEC.US,D,20221214,000000,115.58,117.0047,113.37,114.5,72977,0
+QTEC.US,D,20221215,000000,112.55,112.7675,109.78,110.25,71189,0
+QTEC.US,D,20221216,000000,109.58,110.49,108.64,109.51,75101,0
+QTEC.US,D,20221219,000000,109.19,109.19,106.77,107.43,55301,0
+QTEC.US,D,20221220,000000,106.38,108.17,106.19,107.57,42773,0
+QTEC.US,D,20221221,000000,107.85,109.53,107.19,108.91,94128,0
+QTEC.US,D,20221222,000000,106.95,106.95,103.379,105.09,177766,0
+QTEC.US,D,20221223,000000,104.23,105.07,103.48,104.93,50603,0
+QTEC.US,D,20221227,000000,104.37,104.48,103.1,103.71,96489,0
+QTEC.US,D,20221228,000000,103.26,104.32,101.95,102.26,220392,0
+QTEC.US,D,20221229,000000,103.38,105.85,103.15,105.63,193472,0
+QTEC.US,D,20221230,000000,103.8,105.36,103.42,105.24,69650,0
+QTEC.US,D,20230103,000000,107.02,107.7,103.84,104.55,55533,0
+QTEC.US,D,20230104,000000,106.31,107.055,104.93,106.16,71684,0
+QTEC.US,D,20230105,000000,104.8,104.85,103.4104,103.56,57029,0
+QTEC.US,D,20230106,000000,104.65,107.22,102.91,106.61,55204,0
+QTEC.US,D,20230109,000000,108.24,110.64,108.17,108.6,74432,0
+QTEC.US,D,20230110,000000,107.94,109.41,107.53,109.2934,55456,0
+QTEC.US,D,20230111,000000,109.49,111.13,109.04,110.98,76157,0
+QTEC.US,D,20230112,000000,111.26,112.37,109.39,112.01,67346,0
+QTEC.US,D,20230113,000000,110.59,112.72,110.59,112.6706,55796,0
+QTEC.US,D,20230117,000000,112.05,113.43,112.05,113.22,70149,0
+QTEC.US,D,20230118,000000,114.38,115.11,111.54,111.56,96739,0
+QTEC.US,D,20230119,000000,110.6,111.345,109.63,109.88,50690,0
+QTEC.US,D,20230120,000000,110.79,113.6457,110.44,113.62,53391,0
+QTEC.US,D,20230123,000000,113.99,117.72,113.99,117.5,74632,0
+QTEC.US,D,20230124,000000,116.42,117.72,116.2,116.74,49014,0
+QTEC.US,D,20230125,000000,114.39,116.61,113.09,116.4,53396,0
+QTEC.US,D,20230126,000000,118.05,119.51,116.85,119.49,94423,0
+QTEC.US,D,20230127,000000,117.73,120.44,117.73,119.58,164036,0
+QTEC.US,D,20230130,000000,117.85,118.4,116.51,116.53,86103,0
+QTEC.US,D,20230131,000000,116.66,118.79,116.62,118.79,41982,0
+QTEC.US,D,20230201,000000,118.89,124.73,118.89,123.76,104069,0
+QTEC.US,D,20230202,000000,126.67,129.18,126.14,128.15,266079,0
+QTEC.US,D,20230203,000000,124.78,127.549,124.48,124.94,102779,0
+QTEC.US,D,20230206,000000,123.21,124.72,122.54,122.96,55030,0
+QTEC.US,D,20230207,000000,123.27,127.13,122.8,126.62,75429,0
+QTEC.US,D,20230208,000000,126.67,127.13,124.28,124.41,85331,0
+QTEC.US,D,20230209,000000,126.48,127,123.3401,123.92,80267,0
+QTEC.US,D,20230210,000000,122.48,122.79,121.06,122.29,50042,0
+QTEC.US,D,20230213,000000,123.12,124.54,122.31,124.31,41028,0
+QTEC.US,D,20230214,000000,123.58,126.9,123.11,126.48,82436,0
+QTEC.US,D,20230215,000000,125.57,127.93,125.18,127.88,47348,0
+QTEC.US,D,20230216,000000,125.09,126.32,124.1511,124.27,96239,0
+QTEC.US,D,20230217,000000,123.1,123.19,121.39,122.42,59131,0
+QTEC.US,D,20230221,000000,120.27,121.32,118.94,118.97,71592,0
+QTEC.US,D,20230222,000000,119.74,120.76,119.16,119.8,58985,0
+QTEC.US,D,20230223,000000,122.48,122.74,120.166,122.07,192859,0
+QTEC.US,D,20230224,000000,119.58,120.29,118.9973,119.66,50503,0
+QTEC.US,D,20230227,000000,121.44,121.68,120.28,120.36,61855,0
+QTEC.US,D,20230228,000000,120.2,122.0052,120.2,120.82,57094,0
+QTEC.US,D,20230301,000000,121.19,121.82,119.99,120.1,48306,0
+QTEC.US,D,20230302,000000,119.14,122.18,118.8,121.77,103966,0
+QTEC.US,D,20230303,000000,121.56,123.6,121.25,123.41,40649,0
+QTEC.US,D,20230306,000000,124,125.09,122.79,123.03,48660,0
+QTEC.US,D,20230307,000000,122.93,123.59,121.09,121.36,27703,0
+QTEC.US,D,20230308,000000,121.65,123.04,121.3295,123,156609,0
+QTEC.US,D,20230309,000000,122.8,124.41,120.07,120.21,82087,0
+QTEC.US,D,20230310,000000,120.31,120.73,117.415,117.85,94598,0
+QTEC.US,D,20230313,000000,116.71,119.87,115.94,118.45,119737,0
+QTEC.US,D,20230314,000000,120.31,121.73,119.92,121.4,53540,0
+QTEC.US,D,20230315,000000,119.88,121.4,119.15,121.14,247344,0
+QTEC.US,D,20230316,000000,121.07,125.4,120.668,125.23,308201,0
+QTEC.US,D,20230317,000000,125.06,126.058,123.71,124.3,59978,0
+QTEC.US,D,20230320,000000,124,124.47,122.725,124.26,100445,0
+QTEC.US,D,20230321,000000,125.3,126.17,124.13,125.71,89692,0
+QTEC.US,D,20230322,000000,125.71,127.7139,123.51,123.51,84657,0
+QTEC.US,D,20230323,000000,125.31,127.98,124.88,126.41,117341,0
+QTEC.US,D,20230324,000000,125.5,125.62,123.7527,125.05,88088,0
+QTEC.US,D,20230327,000000,125.38,125.64,123.685,124.16,155951,0
+QTEC.US,D,20230328,000000,123.74,123.832,122.29,123.34,58015,0
+QTEC.US,D,20230329,000000,125.01,126.89,124.92,126.46,98192,0
+QTEC.US,D,20230330,000000,127.91,128.79,127.59,128.29,120262,0
+QTEC.US,D,20230331,000000,128.09,130.58,128.09,130.51,76018,0
+QTEC.US,D,20230403,000000,129.51,129.5642,128.31,129.26,71716,0
+QTEC.US,D,20230404,000000,129.58,129.72,127.5,128.04,79724,0
+QTEC.US,D,20230405,000000,127.02,127.02,124.38,125.26,231851,0
+QTEC.US,D,20230406,000000,124.13,125.7724,123.2739,125.4,80092,0
+QTEC.US,D,20230410,000000,124.13,126.64,124.11,126.56,53869,0
+QTEC.US,D,20230411,000000,126.45,126.85,125.73,126.06,51174,0
+QTEC.US,D,20230412,000000,127.28,127.28,124.52,124.74,134909,0
+QTEC.US,D,20230413,000000,125.21,126.91,125.2,126.61,78172,0
+QTEC.US,D,20230414,000000,125.89,127.11,124.74,126.13,43414,0
+QTEC.US,D,20230417,000000,125.4,126.08,124.87,126.05,79994,0
+QTEC.US,D,20230418,000000,127.37,127.4008,125.52,126.12,42937,0
+QTEC.US,D,20230419,000000,124.81,125.51,124.3567,125.09,42627,0
+QTEC.US,D,20230420,000000,123.81,125.925,123.8,124.54,79127,0
+QTEC.US,D,20230421,000000,124.2,124.3507,123.02,124.01,58600,0
+QTEC.US,D,20230424,000000,123.8,124.08,122.45,123.39,79160,0
+QTEC.US,D,20230425,000000,122.07,122.07,118.86,118.86,121086,0
+QTEC.US,D,20230426,000000,120.29,121.35,119.5729,119.97,75187,0
+QTEC.US,D,20230427,000000,121.16,122.2281,119.95,121.97,41649,0
+QTEC.US,D,20230428,000000,121.9,122.85,121.29,122.84,80092,0
+QTEC.US,D,20230501,000000,122.57,123.3542,122.425,123.03,35740,0
+QTEC.US,D,20230502,000000,122.98,123.17,120.9465,121.58,69076,0
+QTEC.US,D,20230503,000000,121.5,122.72,120.59,120.61,63414,0
+QTEC.US,D,20230504,000000,120.59,121.92,120.5,121,121389,0
+QTEC.US,D,20230505,000000,120.97,123.27,120.97,122.86,62895,0
+QTEC.US,D,20230508,000000,123.36,123.8799,122.72,123.785,57976,0
+QTEC.US,D,20230509,000000,122.81,123.17,122.49,122.69,28363,0
+QTEC.US,D,20230510,000000,124.06,125.05,123.55,124.63,119654,0
+QTEC.US,D,20230511,000000,124.64,124.64,123.47,124.23,99663,0
+QTEC.US,D,20230512,000000,124.49,124.51,123.06,123.95,62995,0
+QTEC.US,D,20230515,000000,124.16,126.9,124.13,126.86,79864,0
+QTEC.US,D,20230516,000000,126.21,127.21,126.21,126.3,47620,0
+QTEC.US,D,20230517,000000,126.9,129.1,126.35,128.82,71501,0
+QTEC.US,D,20230518,000000,129.05,132.38,129.05,132.32,110019,0
+QTEC.US,D,20230519,000000,132.24,132.54,131.4,132,213566,0
+QTEC.US,D,20230522,000000,131.58,133.38,131.58,133.09,62915,0
+QTEC.US,D,20230523,000000,132.01,132.73,130.94,130.98,55508,0
+QTEC.US,D,20230524,000000,129.42,130.3489,128.89,129.69,190944,0
+QTEC.US,D,20230525,000000,133.2,134.73,131.78,134.31,139730,0
+QTEC.US,D,20230526,000000,136.31,141.454,136.31,141,147617,0
+QTEC.US,D,20230530,000000,143.44,143.94,140.58,141.31,159034,0
+QTEC.US,D,20230531,000000,139.6,141,139.278,140.05,251400,0
+QTEC.US,D,20230601,000000,139.37,142.71,138.95,141.48,129164,0
+QTEC.US,D,20230602,000000,142.85,143.47,141.21,142.24,124347,0
+QTEC.US,D,20230605,000000,141.65,142.48,140.28,141.56,117816,0
+QTEC.US,D,20230606,000000,141.29,143.55,141.16,142.7,96019,0
+QTEC.US,D,20230607,000000,143.29,143.6,139.5,139.8,172772,0
+QTEC.US,D,20230608,000000,139.85,141.8015,139.75,141.36,96932,0
+QTEC.US,D,20230609,000000,142.46,143.7254,141.165,141.95,195926,0
+QTEC.US,D,20230612,000000,143.08,145.89,142.97,145.89,123643,0
+QTEC.US,D,20230613,000000,147.8,147.99,145.85,147.3,170488,0
+QTEC.US,D,20230614,000000,147.12,148.48,145.83,148.48,96604,0
+QTEC.US,D,20230615,000000,147.54,150.3,147.14,149.5,117750,0
+QTEC.US,D,20230616,000000,151.02,151.02,147.95,148.19,139259,0
+QTEC.US,D,20230620,000000,146.92,147.86,145.36,146.6,78859,0
+QTEC.US,D,20230621,000000,146.1,146.32,143.12,143.16,207495,0
+QTEC.US,D,20230622,000000,142.29,144.39,142.14,144.22,68945,0
+QTEC.US,D,20230623,000000,142.15,142.99,141.42,142.08,77553,0
+QTEC.US,D,20230626,000000,143.45,144.48,141.72,141.72,65776,0
+QTEC.US,D,20230627,000000,142.65,146.21,142.47,146,69312,0
+QTEC.US,D,20230628,000000,144.44,146.68,144.3801,145.65,62964,0
+QTEC.US,D,20230629,000000,145.76,145.83,144.42,145.3,151025,0
+QTEC.US,D,20230630,000000,146.62,147.845,146.62,147.16,57612,0
+QTEC.US,D,20230703,000000,147.46,147.77,146.7001,147.77,14560,0
+QTEC.US,D,20230705,000000,146.58,147.27,146.35,146.51,49550,0
+QTEC.US,D,20230706,000000,144.04,144.44,142.75,144.25,100427,0
+QTEC.US,D,20230707,000000,144.36,146.11,144.08,144.335,62526,0
+QTEC.US,D,20230710,000000,144.43,147.5296,144.37,147.51,47592,0
+QTEC.US,D,20230711,000000,148,148.13,146.18,147.83,42331,0
+QTEC.US,D,20230712,000000,149.99,150,147.92,149.02,79759,0
+QTEC.US,D,20230713,000000,150.61,152.67,150.61,152.44,123866,0
+QTEC.US,D,20230714,000000,152.3,153.66,151.27,151.69,74947,0
+QTEC.US,D,20230717,000000,151.48,155.13,151.37,154.55,80247,0
+QTEC.US,D,20230718,000000,154.02,155.6,153.01,155.15,84777,0
+QTEC.US,D,20230719,000000,155.82,156.26,154.0401,154.69,86972,0
+QTEC.US,D,20230720,000000,152.56,152.81,148.8964,149.43,83101,0
+QTEC.US,D,20230721,000000,150.95,151.75,149.87,150.29,58428,0
+QTEC.US,D,20230724,000000,150.47,150.83,149.11,150.15,144451,0
+QTEC.US,D,20230725,000000,150.78,153.05,150.78,152.34,70170,0
+QTEC.US,D,20230726,000000,151.1,152.22,150.44,151.43,57269,0
+QTEC.US,D,20230727,000000,154.73,156,152.12,152.86,52846,0
+QTEC.US,D,20230728,000000,155.29,156.19,154.87,156.01,45977,0
+QTEC.US,D,20230731,000000,156.69,157.55,156.38,157.26,81641,0
+QTEC.US,D,20230801,000000,156.28,157.7,155.58,157.31,41810,0
+QTEC.US,D,20230802,000000,155.25,155.25,150.31,151.11,73220,0
+QTEC.US,D,20230803,000000,149.79,151.89,149.63,151.12,129632,0
+QTEC.US,D,20230804,000000,151.26,151.86,148.95,149.52,148093,0
+QTEC.US,D,20230807,000000,150.39,150.9,149.1,150.73,109720,0
+QTEC.US,D,20230808,000000,147.61,148.04,145.9,147.8,135281,0
+QTEC.US,D,20230809,000000,147.71,147.97,145.41,145.99,99672,0
+QTEC.US,D,20230810,000000,147.71,149.43,145.59,146.57,138108,0
+QTEC.US,D,20230811,000000,144.77,145.75,143.97,144.45,99418,0
+QTEC.US,D,20230814,000000,143.9,147.07,143.46,147.07,88113,0
+QTEC.US,D,20230815,000000,146.4,146.54,144.42,144.69,114868,0
+QTEC.US,D,20230816,000000,144.4,145.03,142.66,142.66,121334,0
+QTEC.US,D,20230817,000000,143.6,143.63,140.86,141.05,225278,0
+QTEC.US,D,20230818,000000,139.05,142.05,139.03,141.54,100560,0
+QTEC.US,D,20230821,000000,142.65,145.2,142.65,144.94,120162,0
+QTEC.US,D,20230822,000000,146.31,146.31,143.86,144.22,97862,0
+QTEC.US,D,20230823,000000,144.04,147.31,144.04,146.92,121601,0
+QTEC.US,D,20230824,000000,149.01,149.01,142.629,142.74,138097,0
+QTEC.US,D,20230825,000000,142.83,145.1,141.52,144.5,176052,0
+QTEC.US,D,20230828,000000,145.54,146.1,144.63,145.61,107978,0
+QTEC.US,D,20230829,000000,145.53,149.66,145.53,149.47,133670,0
+QTEC.US,D,20230830,000000,149.32,150.9699,148.74,150.76,98708,0
+QTEC.US,D,20230831,000000,150.79,152.96,150.79,152.24,119409,0
+QTEC.US,D,20230901,000000,153.61,153.87,152.22,153.36,88263,0
+QTEC.US,D,20230905,000000,152.62,154.5023,152.2,153.87,58394,0
+QTEC.US,D,20230906,000000,153.15,154.67,152.09,153.44,798354,0
+QTEC.US,D,20230907,000000,151.03,152.02,149.76,151.58,458299,0
+QTEC.US,D,20230908,000000,151.38,152.3083,150.87,151.41,8129563,0
+QTEC.US,D,20230911,000000,152.59,152.93,150.9,152.72,343878,0
+QTEC.US,D,20230912,000000,151.33,152.9,150.56,150.56,188040,0
+QTEC.US,D,20230913,000000,150.73,152.08,150.37,151.04,181531,0
+QTEC.US,D,20230914,000000,152.06,152.4839,150.44,152.07,71763,0
+QTEC.US,D,20230915,000000,150.84,150.89,147.48,148.06,145190,0
+QTEC.US,D,20230918,000000,147.21,149.17,147.21,148.77,113645,0
+QTEC.US,D,20230919,000000,148.22,148.22,146.52,147.88,98553,0
+QTEC.US,D,20230920,000000,148.38,148.984,145.611,145.65,156957,0
+QTEC.US,D,20230921,000000,144.06,144.84,142.66,142.75,182747,0
+QTEC.US,D,20230922,000000,143.66,145.2652,143.45,143.81,136114,0
+QTEC.US,D,20230925,000000,142.92,144.27,142.56,144.26,149213,0
+QTEC.US,D,20230926,000000,143.19,143.46,141.4,142,338449,0
+QTEC.US,D,20230927,000000,142.88,143.97,141.2346,143.09,268156,0
+QTEC.US,D,20230928,000000,142.14,145.89,141.68,144.67,231630,0
+QTEC.US,D,20230929,000000,146.74,147.53,145.06,145.27,188290,0
+QTEC.US,D,20231002,000000,145.68,147.31,145.07,146.44,284853,0
+QTEC.US,D,20231003,000000,145.15,146.61,142.05,142.85,188453,0
+QTEC.US,D,20231004,000000,143.35,145.1,142.72,144.64,194973,0
+QTEC.US,D,20231005,000000,144.49,144.9,142.44,144.2,185706,0
+QTEC.US,D,20231006,000000,142.79,148.75,142.71,148.23,223923,0
+QTEC.US,D,20231009,000000,146.76,149.11,146.48,148.92,119030,0
+QTEC.US,D,20231010,000000,149.13,151.6199,148.93,150.27,154221,0
+QTEC.US,D,20231011,000000,151.05,151.7073,149.89,151.17,146403,0
+QTEC.US,D,20231012,000000,151.58,152.64,149.49,150.56,117296,0
+QTEC.US,D,20231013,000000,150.74,150.74,147.31,147.77,218024,0
+QTEC.US,D,20231016,000000,148.4,150.32,148.37,149.68,231217,0
+QTEC.US,D,20231017,000000,147.5,150.34,147.27,149.52,98136,0
+QTEC.US,D,20231018,000000,147.77,148.94,146.91,147.41,59482,0
+QTEC.US,D,20231019,000000,148.54,148.54,145.02,145.44,146537,0
+QTEC.US,D,20231020,000000,145.43,145.69,142.4667,142.79,86203,0
+QTEC.US,D,20231023,000000,141.82,144.48,140.75,142.5,140072,0
+QTEC.US,D,20231024,000000,143.28,144.7993,142.6259,144.22,86691,0
+QTEC.US,D,20231025,000000,142.57,142.73,138.81,139.15,254905,0
+QTEC.US,D,20231026,000000,139.42,140.85,136.99,137.75,211530,0
+QTEC.US,D,20231027,000000,139.21,139.92,138.21,138.68,533319,0
+QTEC.US,D,20231030,000000,138.66,139.24,137.15,138.13,385525,0
+QTEC.US,D,20231031,000000,138.33,139.47,137.06,139.24,43456,0
+QTEC.US,D,20231101,000000,139.33,141.3,138.9,141.11,129896,0
+QTEC.US,D,20231102,000000,143.39,143.74,142.15,143.5,124819,0
+QTEC.US,D,20231103,000000,143.34,146.78,143.28,145.95,88667,0
+QTEC.US,D,20231106,000000,146.24,146.59,144.1366,145.5,209923,0
+QTEC.US,D,20231107,000000,146.93,149.12,146.93,148.39,131413,0
+QTEC.US,D,20231108,000000,148.67,149.3241,147.7343,148.69,76817,0
+QTEC.US,D,20231109,000000,149.35,150.575,147.44,147.68,82493,0
+QTEC.US,D,20231110,000000,148.95,152.48,148.25,152.2,195644,0
+QTEC.US,D,20231113,000000,151.62,152.16,150.65,151.77,79244,0
+QTEC.US,D,20231114,000000,154.81,157.0396,154.81,156.76,92470,0
+QTEC.US,D,20231115,000000,157.59,158.4577,156.405,157.07,127229,0
+QTEC.US,D,20231116,000000,156.46,157.45,155.64,157.09,125526,0
+QTEC.US,D,20231117,000000,156.62,158.0896,156.41,157.75,104930,0
+QTEC.US,D,20231120,000000,158,160.74,157.8,160.34,91050,0
+QTEC.US,D,20231121,000000,159.31,159.56,158.08,158.81,187516,0
+QTEC.US,D,20231122,000000,159.69,160.74,158.72,158.8,65011,0
+QTEC.US,D,20231124,000000,158.54,159.17,158.54,159.1,15930,0
+QTEC.US,D,20231127,000000,158.81,160.0554,158.42,158.89,81501,0
+QTEC.US,D,20231128,000000,158.89,160.2241,158.53,160.05,109535,0
+QTEC.US,D,20231129,000000,162,164.14,162,162.54,116092,0
+QTEC.US,D,20231130,000000,163.22,163.2535,160.45,161.93,105683,0
+QTEC.US,D,20231201,000000,161.4,162.64,160.5,162.62,122707,0
+QTEC.US,D,20231204,000000,161.12,161.12,158.19,160.58,156834,0
+QTEC.US,D,20231205,000000,159.47,160.28,158.6903,160.28,59790,0
+QTEC.US,D,20231206,000000,161.91,161.91,158.98,159.07,79414,0
+QTEC.US,D,20231207,000000,160.28,162.31,159.7636,161.95,54123,0
+QTEC.US,D,20231208,000000,161.17,163.0819,161.17,162.71,78479,0
+QTEC.US,D,20231211,000000,163.44,166.96,163.44,166.58,72156,0
+QTEC.US,D,20231212,000000,166.33,168.24,166.015,168.24,131385,0
+QTEC.US,D,20231213,000000,168.75,170.95,167.82,170.56,149924,0
+QTEC.US,D,20231214,000000,171.56,173.178,170.73,172.34,99665,0
+QTEC.US,D,20231215,000000,172.98,174.7559,172.76,173.62,80466,0
+QTEC.US,D,20231218,000000,173.79,173.94,172.516,173.48,89685,0
+QTEC.US,D,20231219,000000,173.95,174.57,173.7342,174.19,72960,0
+QTEC.US,D,20231220,000000,173.66,174.6665,171.1,171.1,74045,0
+QTEC.US,D,20231221,000000,173.85,174.62,172.95,174.42,112265,0
+QTEC.US,D,20231222,000000,175.47,175.55,174,175.21,63722,0
+QTEC.US,D,20231226,000000,175.8,177.21,175.8,176.89,53091,0
+QTEC.US,D,20231227,000000,177.45,177.45,176.31,176.94,101248,0
+QTEC.US,D,20231228,000000,177.42,177.42,176.59,176.75,119617,0
+QTEC.US,D,20231229,000000,176.44,176.95,174.8,175.47,66372,0
+QTEC.US,D,20240102,000000,173.52,173.52,169.05,170.04,269838,0
+QTEC.US,D,20240103,000000,167.87,168.8,167.17,167.64,153443,0
+QTEC.US,D,20240104,000000,166.21,167.8,166.15,166.5,83808,0
+QTEC.US,D,20240105,000000,166.65,168.42,166.42,167.03,155155,0
+QTEC.US,D,20240108,000000,168.08,171.79,168.08,171.75,118286,0
+QTEC.US,D,20240109,000000,169.9,173.44,169.9,172.72,76419,0
+QTEC.US,D,20240110,000000,173.06,174.17,171.7001,173.75,160195,0
+QTEC.US,D,20240111,000000,174.46,175.33,172.07,174.67,79597,0
+QTEC.US,D,20240112,000000,175.26,175.81,173.89,174.52,217328,0
+QTEC.US,D,20240116,000000,174.12,175.78,173.7,175.08,66860,0
+QTEC.US,D,20240117,000000,173.45,173.79,170.83,173.52,114098,0
+QTEC.US,D,20240118,000000,176.35,176.99,174.88,176.82,85441,0
+QTEC.US,D,20240119,000000,178.02,181.66,178.02,181.66,111999,0
+QTEC.US,D,20240122,000000,183.4,184.39,182.3,183.01,106184,0
+QTEC.US,D,20240123,000000,183.71,183.7838,181.89,183.72,69421,0
+QTEC.US,D,20240124,000000,185.79,187.16,184.6601,184.98,97728,0
+QTEC.US,D,20240125,000000,187.4,187.4,183.94,184.78,164127,0
+QTEC.US,D,20240126,000000,182.64,183.6248,181.89,182.09,178064,0
+QTEC.US,D,20240129,000000,182.1,184.48,182.1,184.48,67452,0
+QTEC.US,D,20240130,000000,184.02,184.148,182.12,182.59,107379,0
+QTEC.US,D,20240131,000000,179.97,182.165,178.66,179.37,205994,0
+QTEC.US,D,20240201,000000,180.19,181.4129,179.1,180.94,129225,0
+QTEC.US,D,20240202,000000,181.07,183.75,180.62,183.36,128423,0
+QTEC.US,D,20240205,000000,183.43,183.9796,181.41,183.39,178748,0
+QTEC.US,D,20240206,000000,184.37,184.37,180.6096,182.42,100780,0
+QTEC.US,D,20240207,000000,184.38,186.19,183.43,185.74,130843,0
+QTEC.US,D,20240208,000000,185.93,188.4886,185.9199,187.8,110757,0
+QTEC.US,D,20240209,000000,189.23,191.61,188.56,190.93,159243,0
+QTEC.US,D,20240212,000000,190.93,192.1835,189.59,189.91,85092,0
+QTEC.US,D,20240213,000000,184.45,187.74,183.3662,185.88,118996,0
+QTEC.US,D,20240214,000000,188.15,189.49,187.4358,189.49,187244,0
+QTEC.US,D,20240215,000000,190.02,190.35,188.26,189.37,83772,0
+QTEC.US,D,20240216,000000,189.8,189.8,186.75,187.22,107982,0
+QTEC.US,D,20240220,000000,185.85,186.4838,182.945,185.37,79644,0
+QTEC.US,D,20240221,000000,181,182.01,179.86,182.01,167777,0
+QTEC.US,D,20240222,000000,187.95,189.22,187.105,188.66,117222,0
+QTEC.US,D,20240223,000000,189.74,190.14,187.3901,187.98,111942,0
+QTEC.US,D,20240226,000000,188.71,190.12,188.32,189.16,88250,0
+QTEC.US,D,20240227,000000,189.75,190.675,188.86,189.5,71355,0
+QTEC.US,D,20240228,000000,188.06,188.52,187.29,187.94,57504,0
+QTEC.US,D,20240229,000000,189.36,190.92,188.38,190.61,107425,0
+QTEC.US,D,20240301,000000,191.59,194.78,190.983,194.2,95022,0
+QTEC.US,D,20240304,000000,194.95,195.38,193.79,194.24,107524,0
+QTEC.US,D,20240305,000000,192.14,192.14,187.8079,189.2,121935,0
+QTEC.US,D,20240306,000000,192.99,193.33,190.69,191.86,165751,0
+QTEC.US,D,20240307,000000,193.23,196.26,192.72,195.66,102843,0
+QTEC.US,D,20240308,000000,195.48,196.3,190.56,190.72,190076,0
+QTEC.US,D,20240311,000000,189.22,190.17,187.81,189.83,460302,0
+QTEC.US,D,20240312,000000,190.98,192.85,189.28,192.75,353945,0
+QTEC.US,D,20240313,000000,191.85,192.03,189.76,190.36,90333,0
+QTEC.US,D,20240314,000000,190.74,190.79,187.25,188.85,100117,0
+QTEC.US,D,20240315,000000,186.82,187.2,185.71,185.75,53674,0
+QTEC.US,D,20240318,000000,187.95,188.71,187.02,187.16,53511,0
+QTEC.US,D,20240319,000000,185.83,187.4752,184.3,187.16,138970,0
+QTEC.US,D,20240320,000000,188.45,190.26,186.802,190,67730,0
+QTEC.US,D,20240321,000000,193.24,194.04,191.79,191.8,80911,0
+QTEC.US,D,20240322,000000,191.46,192.0656,190.05,191.26,39338,0
+QTEC.US,D,20240325,000000,189.89,191.1695,189.03,190.23,65081,0
+QTEC.US,D,20240326,000000,191.26,191.59,189.96,190.06,75793,0
+QTEC.US,D,20240327,000000,191.42,191.5,189.01,191,163154,0
+QTEC.US,D,20240328,000000,190.86,191.59,190.4,190.68,58882,0
+QTEC.US,D,20240401,000000,190.98,193.052,190.855,191.42,124026,0
+QTEC.US,D,20240402,000000,188.61,189.64,187.85,189.41,75303,0
+QTEC.US,D,20240403,000000,188.25,191.03,188.25,189.94,68787,0
+QTEC.US,D,20240404,000000,192.2,192.65,186.23,186.23,116638,0
+QTEC.US,D,20240405,000000,187.02,189.47,186.59,188.68,74998,0
+QTEC.US,D,20240408,000000,188.8925,189.63,187.73,188.85,60945,0
+QTEC.US,D,20240409,000000,190.26,190.685,188.3,190.46,87415,0
+QTEC.US,D,20240410,000000,187.45,188.74,186.65,187.47,112135,0
+QTEC.US,D,20240411,000000,188.93,191.02,187.36,190.75,75303,0
+QTEC.US,D,20240412,000000,187.96,188.15,185.64,186.02,184911,0
+QTEC.US,D,20240415,000000,187.94,187.97,181.96,182.67,193859,0
+QTEC.US,D,20240416,000000,182.42,184.27,182.08,183.27,152488,0
+QTEC.US,D,20240417,000000,183.52,183.68,179.69,179.73,82332,0
+QTEC.US,D,20240418,000000,179.74,180.26,177.69,177.92,100069,0
+QTEC.US,D,20240419,000000,177.23,177.87,173.2015,173.86,148284,0
+QTEC.US,D,20240422,000000,175.22,177.158,173.44,176.36,94014,0
+QTEC.US,D,20240423,000000,177.32,180.58,177,179.9,103137,0
+QTEC.US,D,20240424,000000,182.14,183.1,179.97,181.14,93068,0
+QTEC.US,D,20240425,000000,178.71,181.7886,178.32,181.18,64275,0
+QTEC.US,D,20240426,000000,182.03,184.63,181.49,183.99,119079,0
+QTEC.US,D,20240429,000000,184.3,184.58,182.85,183.81,67183,0
+QTEC.US,D,20240430,000000,182.85,184.11,180.06,180.06,53962,0
+QTEC.US,D,20240501,000000,178.99,182,177.0229,177.34,106693,0
+QTEC.US,D,20240502,000000,179.74,180.53,176.55,180.14,139595,0
+QTEC.US,D,20240503,000000,182.91,183.53,181.84,182.75,111584,0
+QTEC.US,D,20240506,000000,183.77,185.08,183.06,185.08,104822,0
+QTEC.US,D,20240507,000000,184.75,185.83,184.36,184.39,76846,0
+QTEC.US,D,20240508,000000,183.02,184.29,182.94,184.12,57946,0
+QTEC.US,D,20240509,000000,184.1,184.5586,183.1801,183.82,65290,0
+QTEC.US,D,20240510,000000,185,186.055,184.195,184.74,60016,0
+QTEC.US,D,20240513,000000,185.61,186.05,185.27,185.67,42727,0
+QTEC.US,D,20240514,000000,185.2,187.09,185.2,187.03,50624,0
+QTEC.US,D,20240515,000000,188.76,191.46,188.2555,191.4,83738,0
+QTEC.US,D,20240516,000000,191.51,192.26,190.99,190.99,80157,0
+QTEC.US,D,20240517,000000,191.78,191.78,189.75,190.75,46213,0
+QTEC.US,D,20240520,000000,190.88,193.315,190.88,193.29,44237,0
+QTEC.US,D,20240521,000000,191.42,192.53,191.09,192.4,61766,0
+QTEC.US,D,20240522,000000,193.51,193.99,192.08,193.62,69761,0
+QTEC.US,D,20240523,000000,195.72,195.72,191.29,192.15,109552,0
+QTEC.US,D,20240524,000000,192.49,194.315,192.03,193.18,107445,0
+QTEC.US,D,20240528,000000,193.7,193.96,191.57,192.71,113091,0
+QTEC.US,D,20240529,000000,189.77,191.2901,189.77,190.55,50930,0
+QTEC.US,D,20240530,000000,189.62,189.62,186.345,186.78,117114,0
+QTEC.US,D,20240531,000000,186.73,186.76,181.1234,185.48,113073,0
+QTEC.US,D,20240603,000000,187.13,187.32,182.87,185.28,102333,0
+QTEC.US,D,20240604,000000,185.02,185.16,183.59,184.48,79992,0
+QTEC.US,D,20240605,000000,186.88,189.96,186.73,189.96,101035,0
+QTEC.US,D,20240606,000000,189.74,190.185,189.05,189.34,70194,0
+QTEC.US,D,20240607,000000,189.08,190.2145,188.6738,189.32,29206,0
+QTEC.US,D,20240610,000000,188.18,191.745,188.18,191.54,85832,0
+QTEC.US,D,20240611,000000,191,192.52,190,192.52,39178,0
+QTEC.US,D,20240612,000000,194.78,196.58,194.78,196.13,66251,0
+QTEC.US,D,20240613,000000,196.63,197.12,194.8039,195.65,75771,0
+QTEC.US,D,20240614,000000,195.12,196.27,195,196.15,33697,0
+QTEC.US,D,20240617,000000,196.3,199,195.4,198.64,66643,0
+QTEC.US,D,20240618,000000,198.55,199.83,198.55,199.42,54329,0
+QTEC.US,D,20240620,000000,199.43,199.84,195.99,196.61,157947,0
+QTEC.US,D,20240621,000000,196.78,197.165,194.8801,196.76,75698,0
+QTEC.US,D,20240624,000000,195.44,196.46,193.73,193.84,70513,0
+QTEC.US,D,20240625,000000,194.53,195.96,194,195.79,45505,0
+QTEC.US,D,20240626,000000,195.26,196.2,195.01,195.96,89964,0
+QTEC.US,D,20240627,000000,195.71,197.37,195.71,196.74,43422,0
+QTEC.US,D,20240628,000000,197.62,200.1,196.95,197.46,48897,0
+QTEC.US,D,20240701,000000,197.59,198.43,195.22,198.23,100880,0
+QTEC.US,D,20240702,000000,197.73,200.41,197.73,200.41,66636,0
+QTEC.US,D,20240703,000000,200.04,202.23,200.04,201.81,31661,0
+QTEC.US,D,20240705,000000,202,204.335,201.81,204.16,47129,0
+QTEC.US,D,20240708,000000,204.28,204.78,203.55,204.74,59293,0
+QTEC.US,D,20240709,000000,205.31,205.31,202.45,203.36,81847,0
+QTEC.US,D,20240710,000000,204.17,205.63,202.69,205.33,82373,0
+QTEC.US,D,20240711,000000,206.15,206.15,201.2009,201.41,71136,0
+QTEC.US,D,20240712,000000,202.28,206.0926,201.8,203.98,102732,0
+QTEC.US,D,20240715,000000,204.22,206.52,203.6,204.52,87668,0
+QTEC.US,D,20240716,000000,205.5,205.5,203.56,205.38,52989,0
+QTEC.US,D,20240717,000000,201.1,201.65,196.85,197.15,127111,0
+QTEC.US,D,20240718,000000,198.78,198.78,193.5,195.39,72737,0
+QTEC.US,D,20240719,000000,194.78,194.94,191.88,192.51,128445,0
+QTEC.US,D,20240722,000000,194.85,196.1,193.41,196.1,108782,0
+QTEC.US,D,20240723,000000,194.3,196.03,194.19,194.63,83837,0
+QTEC.US,D,20240724,000000,192.32,192.32,185.905,186.42,215422,0
+QTEC.US,D,20240725,000000,185.96,189.4255,182.8001,184.52,145660,0
+QTEC.US,D,20240726,000000,187.79,188.3,185.765,187.2,264437,0
+QTEC.US,D,20240729,000000,188.4,189.58,186.54,186.96,85764,0
+QTEC.US,D,20240730,000000,187.44,187.85,181.72,183.16,157935,0
+QTEC.US,D,20240731,000000,188.29,189.88,187.19,189.61,103886,0
+QTEC.US,D,20240801,000000,187.79,189.38,179.85,181.65,264549,0
+QTEC.US,D,20240802,000000,175.62,175.74,171.8,173.64,256020,0
+QTEC.US,D,20240805,000000,164.9,173.04,164.27,169.92,307578,0
+QTEC.US,D,20240806,000000,171.53,174.9599,169.99,171.81,204655,0
+QTEC.US,D,20240807,000000,176.42,177.925,170.7,170.94,205613,0
+QTEC.US,D,20240808,000000,174.11,178.46,172.51,178.23,138438,0
+QTEC.US,D,20240809,000000,177.36,179.41,176.5502,178.81,107248,0
+QTEC.US,D,20240812,000000,178.89,179.795,177.21,178.68,90670,0
+QTEC.US,D,20240813,000000,180.17,183.73,180.07,183.53,93894,0
+QTEC.US,D,20240814,000000,184.24,184.91,181.72,183.84,89751,0
+QTEC.US,D,20240815,000000,186.54,189.9653,186.54,189.68,106708,0
+QTEC.US,D,20240816,000000,188.76,190.4616,188.34,190.04,48952,0
+QTEC.US,D,20240819,000000,189.84,192.45,188.88,192.45,91669,0
+QTEC.US,D,20240820,000000,192.09,193.035,190.7,191.52,68280,0
+QTEC.US,D,20240821,000000,192.3,193.57,191.52,193.26,70005,0
+QTEC.US,D,20240822,000000,194.13,194.13,188.75,189.21,110621,0
+QTEC.US,D,20240823,000000,191.64,192.7,189.88,191.78,138043,0
+QTEC.US,D,20240826,000000,190.33,190.66,187.535,188.11,73693,0
+QTEC.US,D,20240827,000000,186.91,189.13,186.15,188.83,55095,0
+QTEC.US,D,20240828,000000,188.18,188.68,184.63,186.05,73524,0
+QTEC.US,D,20240829,000000,187.35,190.6617,187.12,187.46,162293,0
+QTEC.US,D,20240830,000000,191.5,191.93,189.535,191.31,113688,0
+QTEC.US,D,20240903,000000,189.63,189.63,182.22,183.27,360091,0
+QTEC.US,D,20240904,000000,180.54,183.47,180.09,181.44,240343,0
+QTEC.US,D,20240905,000000,180.19,182.47,179.43,180.76,138660,0
+QTEC.US,D,20240906,000000,180.65,180.68,175.39,176.23,201494,0
+QTEC.US,D,20240909,000000,177.65,178.919,176.54,178.35,97207,0
+QTEC.US,D,20240910,000000,178.72,179.54,176.46,179.34,89710,0
+QTEC.US,D,20240911,000000,180.15,184.39,176.64,183.96,195830,0
+QTEC.US,D,20240912,000000,184.02,185.03,182.4612,183.86,93413,0
+QTEC.US,D,20240913,000000,184.11,185.78,184.11,185.28,127912,0
+QTEC.US,D,20240916,000000,184.2,184.97,183.18,184.97,146618,0
+QTEC.US,D,20240917,000000,186.04,186.45,183.711,184.65,89836,0
+QTEC.US,D,20240918,000000,184.74,186.33,182.95,182.95,99343,0
+QTEC.US,D,20240919,000000,188.69,190.01,187.45,188.36,140581,0
+QTEC.US,D,20240920,000000,187.41,187.94,185.42,187.08,142712,0
+QTEC.US,D,20240923,000000,187.83,188.36,187.48,187.96,75038,0
+QTEC.US,D,20240924,000000,189.33,190,187.165,189.21,51255,0
+QTEC.US,D,20240925,000000,188.43,190.4,188.43,189,47640,0
+QTEC.US,D,20240926,000000,195.22,195.22,189.82,192.95,171761,0
+QTEC.US,D,20240927,000000,193.81,193.81,191.51,192.04,195690,0
+QTEC.US,D,20240930,000000,190.85,192.03,189.28,191.31,141980,0
+QTEC.US,D,20241001,000000,191.45,191.45,186.07,187.33,167173,0
+QTEC.US,D,20241002,000000,187.54,190.41,186.96,189.05,151072,0
+QTEC.US,D,20241003,000000,187.64,190.84,187.63,189.4,154025,0
+QTEC.US,D,20241004,000000,192.71,192.71,190.01,191.92,133696,0
+QTEC.US,D,20241007,000000,190.88,191.88,189.83,190.71,147631,0
+QTEC.US,D,20241008,000000,191.32,192.77,190.12,192.24,187453,0
+QTEC.US,D,20241009,000000,192.09,195.39,192.02,195.02,127385,0
+QTEC.US,D,20241010,000000,193.57,196.4,193.57,196.05,59719,0
+QTEC.US,D,20241011,000000,195.24,198.33,195.24,197.71,73820,0
+QTEC.US,D,20241014,000000,198.8,200.3,198.52,199.75,102521,0
+QTEC.US,D,20241015,000000,199.5,200.18,192.8,193.76,218626,0
+QTEC.US,D,20241016,000000,194.51,194.51,191.9156,192.54,77066,0
+QTEC.US,D,20241017,000000,195.36,195.36,192.66,192.86,99343,0
+QTEC.US,D,20241018,000000,193.91,194.12,192.86,193.13,100764,0
+QTEC.US,D,20241021,000000,192.22,193.78,191.3,192.99,55384,0
+QTEC.US,D,20241022,000000,191.73,192.8,191.04,192.07,80276,0
+QTEC.US,D,20241023,000000,191.37,191.44,187.43,189.14,129387,0
+QTEC.US,D,20241024,000000,190.35,190.745,189.36,190.23,112532,0
+QTEC.US,D,20241025,000000,191.89,194.414,191.7,191.78,110251,0
+QTEC.US,D,20241028,000000,192.55,193.6497,192.43,192.43,56341,0
+QTEC.US,D,20241029,000000,193.09,197.2365,192.48,196.47,123475,0
+QTEC.US,D,20241030,000000,192.95,194.47,191.59,191.84,156693,0
+QTEC.US,D,20241031,000000,190.53,190.53,185.45,185.87,146279,0
+QTEC.US,D,20241101,000000,187.38,189.239,186.53,188.03,109362,0
+QTEC.US,D,20241104,000000,187.38,189.197,186.48978,187.69,118358,0
+QTEC.US,D,20241105,000000,188.42,190.16,188.42,190.01,93616,0
+QTEC.US,D,20241106,000000,193.76,196.23,193.2463,195.89,235594,0
+QTEC.US,D,20241107,000000,197.4,200.72,197.4,200.52,135425,0
+QTEC.US,D,20241108,000000,199.64,200.11,198.44,199.21,60848,0
+QTEC.US,D,20241111,000000,198.71,198.71,196.7087,198.26,70470,0
+QTEC.US,D,20241112,000000,197.24,197.92,195.815,197.31,72109,0
+QTEC.US,D,20241113,000000,196.59,198.7,196.59,196.78,78425,0
+QTEC.US,D,20241114,000000,196.78,197.12,195.21,195.41,96589,0
+QTEC.US,D,20241115,000000,192.56,192.73,188.605,189.24,281650,0
+QTEC.US,D,20241118,000000,189.63,191.66,189.31,191.1,86746,0
+QTEC.US,D,20241119,000000,189.79,192.91,189.79,192.63,91958,0
+QTEC.US,D,20241120,000000,192.55,192.55,189.47,192.41,93336,0
+QTEC.US,D,20241121,000000,194,196.37,192.35,195.46,131912,0
+QTEC.US,D,20241122,000000,195.48,197.35,195.32,196.94,99598,0
+QTEC.US,D,20241125,000000,199.51,200.605,198.57,199.61,107003,0
+QTEC.US,D,20241126,000000,200.44,200.44,197.535,198.51,100785,0
+QTEC.US,D,20241127,000000,196.54,196.84,193.14,194.86,134105,0
+QTEC.US,D,20241129,000000,195.42,197.31,195.22,196.3,68309,0
+QTEC.US,D,20241202,000000,196.86,201.049,196.86,200.05,150926,0
+QTEC.US,D,20241203,000000,199.02,200.09,199.02,199.59,82770,0
+QTEC.US,D,20241204,000000,202.2,204.12,201.81,204.12,120996,0
+QTEC.US,D,20241205,000000,202.99,202.99,199.78,199.885,83827,0
+QTEC.US,D,20241206,000000,200.52,202.65,200.52,201.71,112275,0
+QTEC.US,D,20241209,000000,202.72,203.78,200.95,201.07,63100,0
+QTEC.US,D,20241210,000000,200.69,200.69,196.18,197.33,133493,0
+QTEC.US,D,20241211,000000,198.5,201.12,198.3,200.34,287403,0
+QTEC.US,D,20241212,000000,198.93,199.87,198.675,199.65,89699,0
+QTEC.US,D,20241213,000000,200.09,200.88,198.02,199.57,280791,0
+QTEC.US,D,20241216,000000,199.2,202.228,198.63,201.98,112870,0
+QTEC.US,D,20241217,000000,200.9,201.599,199.6,199.94,107219,0
+QTEC.US,D,20241218,000000,200.1,200.43,190.81,191.38,195729,0
+QTEC.US,D,20241219,000000,193.06,193.43,189.7,189.98,137323,0
+QTEC.US,D,20241220,000000,187.77,193.89,187.77,192.03,164798,0
+QTEC.US,D,20241223,000000,192.34,193.7,191.48,193.7,78596,0
+QTEC.US,D,20241224,000000,194.13,195.75,193.83,195.43,75462,0
+QTEC.US,D,20241226,000000,194.33,195.97,194.2,195.33,57695,0
+QTEC.US,D,20241227,000000,193.93,193.93,190.95,192.65,93881,0
+QTEC.US,D,20241230,000000,189.82,190.9292,187.9,189.64,196170,0
+QTEC.US,D,20241231,000000,190.13,190.55,187.3,188.28,111076,0
+QTEC.US,D,20250102,000000,190.03,191.0896,187.038,188.62,128191,0
+QTEC.US,D,20250103,000000,189.66,193.255,189.65,192.83,146684,0
+QTEC.US,D,20250106,000000,196.16,198.25,195.62,196.36,226325,0
+QTEC.US,D,20250107,000000,197.3,197.3,192.0856,193.21,120845,0
+QTEC.US,D,20250108,000000,192.13,192.84,190.3376,192.11,115138,0
+QTEC.US,D,20250110,000000,189.71,190.1084,187.585,188.84,204899,0
+QTEC.US,D,20250113,000000,185.74,187.6,185.36,187.27,227082,0
+QTEC.US,D,20250114,000000,189.1,189.65,187.09,189.13,167995,0
+QTEC.US,D,20250115,000000,192.48,194.06,192.25,192.74,264499,0
+QTEC.US,D,20250116,000000,194.07,195.29,192.72,193.02,93558,0
+QTEC.US,D,20250117,000000,197.24,197.26,195.4817,196.63,128217,0
+QTEC.US,D,20250121,000000,198.13,200.1582,196.8961,198.86,165955,0
+QTEC.US,D,20250122,000000,200.61,203.16,200.1948,202.3,114364,0
+QTEC.US,D,20250123,000000,199.95,201.97,199.34,201.97,376639,0
+QTEC.US,D,20250124,000000,201.76,201.87,199.51,199.68,148449,0
+QTEC.US,D,20250127,000000,193.06,196.289,191.12,193.75,157424,0
+QTEC.US,D,20250128,000000,193.72,197.4173,191.74,196.49,244712,0
+QTEC.US,D,20250129,000000,197.31,197.31,194.44,196,122730,0
+QTEC.US,D,20250130,000000,197.18,199.26,196.61,198.12,134423,0
+QTEC.US,D,20250131,000000,200.41,202.6499,198.13,198.97,322125,0
+QTEC.US,D,20250203,000000,194.34,198.28,193.92,196.8,172174,0
+QTEC.US,D,20250204,000000,197.9,200.3837,197.9,199.92,72487,0
+QTEC.US,D,20250205,000000,199.33,202.16,198.8,201.96,85236,0
+QTEC.US,D,20250206,000000,201.51,203.155,201.1753,202.86,58647,0
+QTEC.US,D,20250207,000000,203.29,204.69,199.79,200.43,124130,0
+QTEC.US,D,20250210,000000,202.04,203.15,202.04,202.59,82922,0
+QTEC.US,D,20250211,000000,201.24,203.365,201.24,202.64,64770,0
+QTEC.US,D,20250212,000000,200.28,203.39,200.2169,203.08,63487,0
+QTEC.US,D,20250213,000000,204.84,207.11,204.27,206.83,177005,0
+QTEC.US,D,20250214,000000,206.7,208.11,206.29,207.8,104732,0
+QTEC.US,D,20250218,000000,209.24,210.9165,208.235,210.67,91656,0
+QTEC.US,D,20250219,000000,210.07,211.25,208.2122,210.41,95073,0
+QTEC.US,D,20250220,000000,209.86,210.12,206.39,207.83,113306,0
+QTEC.US,D,20250221,000000,208.29,208.4454,201.165,201.49,137399,0
+QTEC.US,D,20250224,000000,201.3,201.3,196.39,197.55,218084,0
+QTEC.US,D,20250225,000000,196.33,196.405,192.02,193.36,244963,0
+QTEC.US,D,20250226,000000,195,197.07,193.8427,195.11,142673,0
+QTEC.US,D,20250227,000000,196.73,197.29,188.25,188.52,213058,0
+QTEC.US,D,20250228,000000,187.68,190.75,186.69,190.41,207849,0
+QTEC.US,D,20250303,000000,193.38,193.38,184.95,186.39,256293,0
+QTEC.US,D,20250304,000000,184.85,190.08,181.77,186.36,306131,0
+QTEC.US,D,20250305,000000,187.12,189.94,184.525,189.51,215435,0
+QTEC.US,D,20250306,000000,184.51,187.14,181.4,181.9,305506,0
+QTEC.US,D,20250307,000000,181.51,184.395,178.38,183.78,117314,0
+QTEC.US,D,20250310,000000,179.48,179.5436,173.07,174.91,539404,0
+QTEC.US,D,20250311,000000,174.98,178.22,172.905,175.21,439745,0
+QTEC.US,D,20250312,000000,178.62,180.16,176.06,177.51,227167,0
+QTEC.US,D,20250313,000000,177.51,177.51,173.4201,174.85,200647,0
+QTEC.US,D,20250314,000000,177.4,180.91,177.4,180.37,196801,0
+QTEC.US,D,20250317,000000,180.26,185.27,180.15,183.8,258896,0
+QTEC.US,D,20250318,000000,182.07,182.53,179.85,181.6,254867,0
+QTEC.US,D,20250319,000000,181.85,185.436,181.29,183.27,151884,0
+QTEC.US,D,20250320,000000,181.52,184.18,181.52,182.78,156740,0
+QTEC.US,D,20250321,000000,179.26,182.33,178.4929,182.32,89728,0
+QTEC.US,D,20250324,000000,185.61,187.69,185.61,187.11,298024,0
+QTEC.US,D,20250325,000000,187.54,188.52,187.4,188.11,43758,0
+QTEC.US,D,20250326,000000,187.61,187.61,182.5778,183.67,317014,0
+QTEC.US,D,20250327,000000,181.75,182.6683,179.8475,180.15,159984,0
+QTEC.US,D,20250328,000000,178.99,179.225,173.6901,174.52,1335854,0
+QTEC.US,D,20250331,000000,170.9,173.67,168.9441,173.56,202144,0
+QTEC.US,D,20250401,000000,172.69,174.91,170.59,174.62,290259,0
+QTEC.US,D,20250402,000000,171.89,178.27,171.89,176.49,291010,0
+QTEC.US,D,20250403,000000,167.98,169.1,163.21,163.21,431047,0
+QTEC.US,D,20250404,000000,157.65,159.16,150.875,152.08,978272,0
+QTEC.US,D,20250407,000000,145.53,160.38,143.8,153.21,694542,0
+QTEC.US,D,20250408,000000,158.08,160.5,146.73605,149.56,576517,0
+QTEC.US,D,20250409,000000,149.16,172.51,149.16,171.27,1603391,0
+QTEC.US,D,20250410,000000,165.02,165.96,156.37,161.43,1066842,0
+QTEC.US,D,20250411,000000,160,164.44,158.01,163.79,4056107,0
+QTEC.US,D,20250414,000000,168.62,168.63,163.03,164.9,401242,0
+QTEC.US,D,20250415,000000,165.53,167.5799,165.375,166.03,224731,0
+QTEC.US,D,20250416,000000,161.61,164.27,158.3,161.68,534167,0
+QTEC.US,D,20250417,000000,162.43,162.655,159.89,161.23,299556,0
+QTEC.US,D,20250421,000000,158.67,159.06,155.2391,157.45,428445,0
+QTEC.US,D,20250422,000000,159.51,162.7084,159.13,161.26,274975,0
+QTEC.US,D,20250423,000000,168.2,170.44,166.1369,166.48,438391,0
+QTEC.US,D,20250424,000000,169.14,174.66,169.14,174.45,464928,0
+QTEC.US,D,20250425,000000,173.66,177.06,173.66,176.63,193961,0
+QTEC.US,D,20250428,000000,176.4,177.59,173.96,176.64,307962,0
+QTEC.US,D,20250429,000000,175.34,178.22,175.34,177.2,334729,0
+QTEC.US,D,20250430,000000,172.89,178.31,172.17,177.99,92091,0
+QTEC.US,D,20250501,000000,180.59,181.62,178.4,178.4,348751,0
+QTEC.US,D,20250502,000000,181.82,184.37,181.82,183.28,257184,0
+QTEC.US,D,20250505,000000,181.18,184.06,181.18,182.72,210639,0
+QTEC.US,D,20250506,000000,179.34,181.97,178.61,180.29,147785,0
+QTEC.US,D,20250507,000000,180.51,182.24,178.625,181.72,358174,0
+QTEC.US,D,20250508,000000,183.85,186.243,182.835,184.29,154692,0
+QTEC.US,D,20250509,000000,185.82,186.25,183.81,184.82,223312,0
+QTEC.US,D,20250512,000000,192.96,194.56,191.75,194.23,286719,0
+QTEC.US,D,20250513,000000,194.47,199.66,194.47,198.46,248910,0
+QTEC.US,D,20250514,000000,199.19,200.315,197.89,198.96,193998,0
+QTEC.US,D,20250515,000000,197.59,199.265,196.45,198.04,169925,0
+QTEC.US,D,20250516,000000,198.68,198.76,197.1,198.51,122268,0
+QTEC.US,D,20250519,000000,194.95,198.7,194.95,198.11,144444,0
+QTEC.US,D,20250520,000000,197.04,197.75,196.12,197.51,175635,0
+QTEC.US,D,20250521,000000,195.66,198.89,193.43,193.89,129984,0
+QTEC.US,D,20250522,000000,194.2,196.16,193.66,193.68,148734,0
+QTEC.US,D,20250523,000000,189.59,192.47,189.59,191.78,249579,0
+QTEC.US,D,20250527,000000,193.94,196.59,193.25,196.01,94981,0
+QTEC.US,D,20250528,000000,196.04,196.73,193.975,194.1,118650,0
+QTEC.US,D,20250529,000000,197.16,197.16,192.64,193.69,119372,0
+QTEC.US,D,20250530,000000,193.06,193.85,189.89,193.23,146243,0
+QTEC.US,D,20250602,000000,192.86,195.59,192.24,195.43,145938,0
+QTEC.US,D,20250603,000000,195.3,198.89,194.916,198.52,149967,0
+QTEC.US,D,20250604,000000,198.47,200.35,198.325,199.88,236511,0
+QTEC.US,D,20250605,000000,200.69,202.84,198.48,199.38,163698,0
+QTEC.US,D,20250606,000000,201.6,203.39,201.5001,201.97,114812,0
+QTEC.US,D,20250609,000000,202.84,204.93,202.84,203.63,115959,0
+QTEC.US,D,20250610,000000,203.99,206.11,203.73,205.85,125361,0
+QTEC.US,D,20250611,000000,206.52,207.64,204.34,205.54,124967,0
+QTEC.US,D,20250612,000000,204.2,206.16,204.2,205,79350,0
+QTEC.US,D,20250613,000000,201.63,204.2,200.92,201.53,152933,0
+QTEC.US,D,20250616,000000,203.3,206.18,203.3,205.45,168001,0
+QTEC.US,D,20250617,000000,204.31,206.4628,203.93,204.48,132186,0
+QTEC.US,D,20250618,000000,204.95,205.67,203.01,204.19,97272,0
+QTEC.US,D,20250620,000000,205.63,205.645,201.51,202.63,68038,0
+QTEC.US,D,20250623,000000,202.45,204.86,200.93,204.7,113444,0
+QTEC.US,D,20250624,000000,207,209.9,207,209.57,252473,0
+QTEC.US,D,20250625,000000,210.53,211.1973,209.47,210.51,169694,0
+QTEC.US,D,20250626,000000,211.14,211.88,209.88,211.73,109763,0
+QTEC.US,D,20250627,000000,212.52,213.55,210.445,211.58,150662,0
+QTEC.US,D,20250630,000000,213.05,213.27,212.03,212.83,97738,0
+QTEC.US,D,20250701,000000,211.73,212.7831,209.42,211.66,132370,0
+QTEC.US,D,20250702,000000,211.11,213.24,210.24,213.14,102267,0
+QTEC.US,D,20250703,000000,214.5,217.075,214.5,216.35,106715,0
+QTEC.US,D,20250707,000000,214.96,215.71,213.52,214.25,152183,0
+QTEC.US,D,20250708,000000,215.46,216.77,215.2596,216.6,94366,0
+QTEC.US,D,20250709,000000,217.22,217.91,215.41,216.95,70951,0
+QTEC.US,D,20250710,000000,217.41,217.41,214.33,214.9,91633,0
+QTEC.US,D,20250711,000000,214.09,214.83,213.441,213.75,98972,0
+QTEC.US,D,20250714,000000,213.45,214.84,212.77,214.1,41347,0
+QTEC.US,D,20250715,000000,216.01,216.3556,214.55,214.55,44449,0
+QTEC.US,D,20250716,000000,214.36,214.98,210.97,214.675,105590,0
+QTEC.US,D,20250717,000000,214.51,216.85,213.82,216.46,505820,0
+QTEC.US,D,20250718,000000,217.61,217.95,216.342,216.92,63163,0
+QTEC.US,D,20250721,000000,217.15,219.55,217.15,217.93,78559,0
+QTEC.US,D,20250722,000000,217.29,217.89,214.38,217.06,113370,0
+QTEC.US,D,20250723,000000,216.13,216.92,214.8,216.655,79369,0
+QTEC.US,D,20250724,000000,216.68,216.82,215.51,216.62,39421,0
+QTEC.US,D,20250725,000000,215.52,217.5,215.4196,217.16,53382,0
+QTEC.US,D,20250728,000000,219,219.49,218.19,218.53,61504,0
+QTEC.US,D,20250729,000000,219.93,221.43,218.39,218.81,85222,0
+QTEC.US,D,20250730,000000,219.22,219.89,217.18,218.74,80038,0
+QTEC.US,D,20250731,000000,217.87,217.87,213.46,214.31,130335,0
+QTEC.US,D,20250801,000000,211.15,211.53,207.37,209.58,259222,0
+QTEC.US,D,20250804,000000,211.16,212.85,210.96,212.78,211398,0
+QTEC.US,D,20250805,000000,213.2,213.5,210,210.42,162131,0
+QTEC.US,D,20250806,000000,210.92,212.465,209.85,212.2,134402,0
+QTEC.US,D,20250807,000000,214.33,214.945,209.795,211.7,100102,0
+QTEC.US,D,20250808,000000,211.88,212.805,211.6102,212.2,71220,0
+QTEC.US,D,20250811,000000,212.43,214.17,210.49,211.07,80411,0
+QTEC.US,D,20250812,000000,211.85,215.18,211.545,215.1,87617,0
+QTEC.US,D,20250813,000000,216.33,216.6,215.351,216.6,120517,0
+QTEC.US,D,20250814,000000,214.14,215.3,213.48,214.9,50950,0
+QTEC.US,D,20250815,000000,214.43,214.43,212.995,213.39,78519,0
+QTEC.US,D,20250818,000000,212.97,214.24,212.97,214.12,67639,0
+QTEC.US,D,20250819,000000,214.29,214.4,210.43,210.73,118292,0
+QTEC.US,D,20250820,000000,210.28,210.28,206.24,209.71,92280,0
+QTEC.US,D,20250821,000000,208.62,209.62,207.77,208.95,93813,0
+QTEC.US,D,20250822,000000,209.06,214.99,209.06,213.61,176172,0
+QTEC.US,D,20250825,000000,212.94,213.3,211.95,212.65,144494,0
+QTEC.US,D,20250826,000000,212.55,213.704,212.55,213.035,45636,0
+QTEC.US,D,20250827,000000,212.5,214.05,212.48,213.855,32604,0
+QTEC.US,D,20250828,000000,214.44,216.43,214.44,215.99,84146,0
+QTEC.US,D,20250829,000000,214.8,214.83,212.277,212.86,98065,0
+QTEC.US,D,20250902,000000,208.46,210.8,207.6561,210.73,102560,0
+QTEC.US,D,20250903,000000,211.66,211.8099,209.69,210.9,70423,0
+QTEC.US,D,20250904,000000,210.69,212.94,209.6003,212.65,67914,0
+QTEC.US,D,20250905,000000,214.71,215.523,212.22,214.52,146722,0
+QTEC.US,D,20250908,000000,215.6,217,215.6,216.59,94558,0
+QTEC.US,D,20250909,000000,216.93,217.67,216.08,217.54,111836,0
+QTEC.US,D,20250910,000000,217.44,217.44,214.92,215.77,130184,0
+QTEC.US,D,20250911,000000,217.32,219.13,217.29,218.34,116517,0
+QTEC.US,D,20250912,000000,218.58,218.58,217.73,217.92,91914,0
+QTEC.US,D,20250915,000000,218,219.975,217.92,219.92,76276,0
+QTEC.US,D,20250916,000000,220.55,220.95,219.46,220.56,94962,0
+QTEC.US,D,20250917,000000,220.86,222.41,218.84,221.67,58643,0
+QTEC.US,D,20250918,000000,226.08,228.44,225.87,227.42,123645,0
+QTEC.US,D,20250919,000000,228.17,228.17,225.96,227.62,98702,0
+QTEC.US,D,20250922,000000,227.23,229.8749,227.23,229.44,54737,0
+QTEC.US,D,20250923,000000,229.77,230.06,227.74,227.95,74265,0
+QTEC.US,D,20250924,000000,228.13,228.58,226.54,227.24,52314,0
+QTEC.US,D,20250925,000000,224.79,226.66,223.655,226.52,75672,0
+QTEC.US,D,20250926,000000,226.93,228.3947,225.98,228.23,47205,0
+QTEC.US,D,20250929,000000,230.45,231.08,229.67,229.72,85661,0
+QTEC.US,D,20250930,000000,229.38,230.07,227.305,229.61,81686,0
+QTEC.US,D,20251001,000000,228.23,231.71,228.23,231.47,68494,0
+QTEC.US,D,20251002,000000,233.73,234.17,232.4996,233.92,60922,0
+QTEC.US,D,20251003,000000,234.32,235.2099,232.68,233.27,79876,0
+QTEC.US,D,20251006,000000,237.94,238.5,236.27,236.35,66518,0
+QTEC.US,D,20251007,000000,237.38,237.38,231.98,232.58,99327,0
+QTEC.US,D,20251008,000000,233,237.86,233,237.69,79684,0
+QTEC.US,D,20251009,000000,237.16,237.16,234.41,235.91,72125,0
+QTEC.US,D,20251010,000000,235.99,237,224.59,224.76,199464,0
+QTEC.US,D,20251013,000000,229.59,232.27,228.74,231.89,134761,0
+QTEC.US,D,20251014,000000,227.91,232.76,227.25,230.09,104078,0
+QTEC.US,D,20251015,000000,233.72,234.151,229.97,232.85,92841,0
+QTEC.US,D,20251016,000000,234.79,235.655,230.64,231.95,121322,0
+QTEC.US,D,20251017,000000,230.82,233.25,230.04,232.57,96437,0
+QTEC.US,D,20251020,000000,234.55,237.55,234.55,236.92,164696,0
+QTEC.US,D,20251021,000000,236.9,238.14,235.46,237.38,98032,0
+QTEC.US,D,20251022,000000,236.19,236.5675,230.895,233.57,92730,0
+QTEC.US,D,20251023,000000,232.03,236.97,232.03,236.795,151681,0
+QTEC.US,D,20251024,000000,239.89,240.51,239.1699,239.43,95409,0
+QTEC.US,D,20251027,000000,242.68,244.2675,242.68,243.76,97275,0
+QTEC.US,D,20251028,000000,243.76,244.19,242.49,243,126224,0
+QTEC.US,D,20251029,000000,244.32,244.32,241.5,242.71,83211,0
+QTEC.US,D,20251030,000000,240.82,243.07,239.88,239.92,68142,0
+QTEC.US,D,20251031,000000,241.98,243.4399,240.57,241.81,109542,0
+QTEC.US,D,20251103,000000,243.81,243.9687,240.55,242.42,48017,0
+QTEC.US,D,20251104,000000,237.39,238.89,234.22,234.61,124825,0
+QTEC.US,D,20251105,000000,235.07,239.13,234.85,237.68,111321,0
+QTEC.US,D,20251106,000000,237.59,237.59,231.84,233.22,127402,0
+QTEC.US,D,20251107,000000,231.04,232.04,225.98,232.03,190613,0
+QTEC.US,D,20251110,000000,236.1,237.43,234.28,236.79,150156,0
+QTEC.US,D,20251111,000000,235.94,235.94,233.53,234.16,107242,0
+QTEC.US,D,20251112,000000,236.01,236.65,233.48,234.36,131769,0
+QTEC.US,D,20251113,000000,232.4,232.4,227.27,228.42,93462,0
+QTEC.US,D,20251114,000000,223.65,230.67,223.078,227.9,118812,0
+QTEC.US,D,20251117,000000,226.55,228.846,222.88,224.42,139730,0
+QTEC.US,D,20251118,000000,222.9,223.24,219.29,221.22,177063,0
+QTEC.US,D,20251119,000000,221.33,224.8,220.4587,222.16,141212,0
+QTEC.US,D,20251120,000000,226.32,226.46,213.745,214.01,292279,0
+QTEC.US,D,20251121,000000,214,219.039,210.885,216.6,375523,0
+QTEC.US,D,20251124,000000,218.2,222.8287,218.2,222.05,360172,0
+QTEC.US,D,20251125,000000,220.87,224.49,218.68,223.91,183533,0
+QTEC.US,D,20251126,000000,225.25,226.82,224.3,225.68,169891,0
+QTEC.US,D,20251128,000000,226.47,228.86,226.38,228.83,142208,0
+QTEC.US,D,20251201,000000,227,230.06,226.6,228.87,91765,0
+QTEC.US,D,20251202,000000,230.07,233.77,230.07,233.16,183740,0
+QTEC.US,D,20251203,000000,233.23,237.575,232.715,237.47,136677,0
+QTEC.US,D,20251204,000000,237.43,237.43,235.57,236.55,105665,0
+QTEC.US,D,20251205,000000,237.54,240.52,237.54,238.71,92939,0
+QTEC.US,D,20251208,000000,239.38,240.135,237.77,238.82,106831,0
+QTEC.US,D,20251209,000000,237.59,239.8191,237.5343,239.12,64735,0
+QTEC.US,D,20251210,000000,238.59,241.96,238.04,240.99,107756,0
+QTEC.US,D,20251211,000000,239.52,240.38,236.86,240.34,116369,0
+QTEC.US,D,20251212,000000,239.77,239.77,233.5895,234.09,169587,0
+QTEC.US,D,20251215,000000,235.34,235.7,231.58,231.81,159593,0
+QTEC.US,D,20251216,000000,231.48,232.54,229.71,231.62,212138,0
+QTEC.US,D,20251217,000000,232.19,232.6,225.83,225.97,268315,0
+QTEC.US,D,20251218,000000,231.13,231.82,229.24,230.03,202462,0
+QTEC.US,D,20251219,000000,231.07,234.21,231.07,233.46,272580,0
+QTEC.US,D,20251222,000000,236.34,236.34,234.53,234.9,157534,0
+QTEC.US,D,20251223,000000,233.56,234.62,232.645,234.57,104863,0
+QTEC.US,D,20251224,000000,234.11,235.13,233.965,234.98,58593,0
+QTEC.US,D,20251226,000000,235.46,235.563,234.6,235.27,100455,0
+QTEC.US,D,20251229,000000,233.33,235.42,232.98,234,128695,0
+QTEC.US,D,20251230,000000,233.75,234.6892,233.03,233.03,101659,0
+QTEC.US,D,20251231,000000,233.37,233.37,230.13,230.21,165961,0
+QTEC.US,D,20260102,000000,233.34,234.41,230.26,231.74,330365,0
+QTEC.US,D,20260105,000000,234.72,237.16,234.51,234.9,208289,0
+QTEC.US,D,20260106,000000,236.02,241.95,236.02,241.57,180602,0
+QTEC.US,D,20260107,000000,240.63,242.035,239.46,241,198586,0
+QTEC.US,D,20260108,000000,240.26,240.26,235.3,236.83,236511,0
+QTEC.US,D,20260109,000000,237.35,240.5,235.99,239.84,244745,0
+QTEC.US,D,20260112,000000,237.9,240.7377,237.9,240.37,140483,0
+QTEC.US,D,20260113,000000,240.46,241.59,238.365,239.25,137785,0
+QTEC.US,D,20260114,000000,238.1,238.24,234,236.31,166559,0
+QTEC.US,D,20260115,000000,240.18,240.7599,236.89,237.03,181241,0
+QTEC.US,D,20260116,000000,239.32,239.6,235.73,236.97,126918,0
+QTEC.US,D,20260120,000000,232.06,235.75,231.89,232.46,230701,0
+QTEC.US,D,20260121,000000,234.8,239.38,234.3,237.75,485578,0
+QTEC.US,D,20260122,000000,241.24,241.5,238.45,239.88,336616,0
+QTEC.US,D,20260123,000000,239.3,240.25,237.21,238.64,184271,0
+QTEC.US,D,20260126,000000,239.09,240.96,237.97,240.23,215392,0
+QTEC.US,D,20260127,000000,242.51,242.83,240.97,242.23,130033,0
+QTEC.US,D,20260128,000000,245.71,247.98,245.71,246.56,272587,0
+QTEC.US,D,20260129,000000,245.75,245.75,237.41,243.33,286989,0
+QTEC.US,D,20260130,000000,241.13,242.2,234.16,235.53,224200,0
+QTEC.US,D,20260202,000000,233.95,239.72,233.95,238.31,263380,0
+QTEC.US,D,20260203,000000,239,239,226.86,230.53,330907,0
+QTEC.US,D,20260204,000000,228.14,228.74,220.9,224.72,712870,0
+QTEC.US,D,20260205,000000,221.72,224.36,218.87,219.94,477008,0
+QTEC.US,D,20260206,000000,223.43,228.65,222.25,228.18,357640,0
+QTEC.US,D,20260209,000000,226.84,231.315,224.78,230.29,133946,0
+QTEC.US,D,20260210,000000,230.8,231.52,228.78,229,90017,0
+QTEC.US,D,20260211,000000,231.88,231.9,226.08,229.92,125968,0
+QTEC.US,D,20260212,000000,231.47,232.03,223.94,224.52,327624,0
+QTEC.US,D,20260213,000000,224.94,228.6971,223.965,226.9,199219,0
+QTEC.US,D,20260217,000000,224.86,226.38,221.55,225.17,223934,0
+QTEC.US,D,20260218,000000,225.49,230.3,225.19,228.16,252172,0
diff --git a/daily/us/nasdaq etfs/qval.us.txt b/daily/us/nasdaq etfs/qval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b51a44573d74fca0c2e18bee4fa64e05e968d01
--- /dev/null
+++ b/daily/us/nasdaq etfs/qval.us.txt	
@@ -0,0 +1,2846 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QVAL.US,D,20141024,000000,22.4497,22.4735,22.2485,22.4497,48690.432932398,0
+QVAL.US,D,20141027,000000,22.4338,22.4338,22.2575,22.3189,60506.403064266,0
+QVAL.US,D,20141028,000000,22.3664,22.5191,22.2663,22.5191,14553.054060127,0
+QVAL.US,D,20141029,000000,21.9829,23.0305,21.9829,22.6182,81591.937196443,0
+QVAL.US,D,20141030,000000,22.8303,22.8303,22.6083,22.7084,15670.890032301,0
+QVAL.US,D,20141031,000000,22.9483,23.1029,22.9483,23.1029,33442.262459971,0
+QVAL.US,D,20141103,000000,24.668,24.668,23.0851,23.0851,35937.215852739,0
+QVAL.US,D,20141104,000000,22.8393,23.0117,22.7709,22.8303,6957.2173863871,0
+QVAL.US,D,20141105,000000,22.9216,22.9404,22.8393,22.9404,49699.310163602,0
+QVAL.US,D,20141106,000000,23.0216,23.1188,22.9037,23.1188,20791.950857896,0
+QVAL.US,D,20141107,000000,23.0117,23.1029,23.0117,23.0662,6415.4503132302,0
+QVAL.US,D,20141110,000000,23.1544,23.1624,23.0216,23.0405,9378.5227412782,0
+QVAL.US,D,20141111,000000,23.1287,23.1287,23.0762,23.0762,10707.214054774,0
+QVAL.US,D,20141112,000000,23.1029,23.2228,23.0851,23.2228,49978.769156646,0
+QVAL.US,D,20141113,000000,23.2516,23.2704,23.0762,23.1544,16378.112971376,0
+QVAL.US,D,20141114,000000,23.199,23.2804,23.1456,23.2804,21844.209810043,0
+QVAL.US,D,20141117,000000,23.6461,23.6828,23.1891,23.209,16918.871167302,0
+QVAL.US,D,20141118,000000,23.3596,23.4489,23.3259,23.434,26590.97718286,0
+QVAL.US,D,20141119,000000,23.4419,23.4419,23.2804,23.3508,12766.332483664,0
+QVAL.US,D,20141120,000000,23.4577,23.6193,23.4577,23.5767,7486.8779327695,0
+QVAL.US,D,20141121,000000,23.9148,23.9513,23.542,23.5688,36248.958917182,0
+QVAL.US,D,20141124,000000,23.9345,23.9513,23.5688,23.7373,78583.465292991,0
+QVAL.US,D,20141125,000000,23.8087,23.8265,23.6729,23.7105,39554.040726608,0
+QVAL.US,D,20141126,000000,23.8087,23.8087,23.6193,23.6193,31698.922604449,0
+QVAL.US,D,20141128,000000,23.6828,24.1585,23.3973,23.3973,19726.576501744,0
+QVAL.US,D,20141201,000000,23.2804,23.3973,23.1109,23.1891,22291.142423466,0
+QVAL.US,D,20141202,000000,23.2516,23.3973,23.2427,23.3348,23789.325111805,0
+QVAL.US,D,20141203,000000,23.4072,23.6094,23.3973,23.6094,19020.362439901,0
+QVAL.US,D,20141204,000000,23.5945,23.5945,23.3873,23.425,33533.061410779,0
+QVAL.US,D,20141205,000000,23.4152,23.542,23.4152,23.4577,37794.558835388,0
+QVAL.US,D,20141208,000000,23.6461,23.9345,23.1456,23.2169,35691.049808326,0
+QVAL.US,D,20141209,000000,22.9404,23.1891,22.9404,23.1891,5236.072829952,0
+QVAL.US,D,20141210,000000,22.9483,22.9929,22.6529,22.6529,40425.710654369,0
+QVAL.US,D,20141211,000000,22.7709,23.0305,22.5984,22.7619,34217.080173536,0
+QVAL.US,D,20141212,000000,22.6915,22.6915,22.3664,22.3664,24126.290107028,0
+QVAL.US,D,20141215,000000,22.867,22.867,22.2029,22.2485,18177.949951845,0
+QVAL.US,D,20141216,000000,22.3853,22.5716,22.1187,22.1682,18395.867433785,0
+QVAL.US,D,20141217,000000,21.9918,22.6915,21.9918,22.6618,24667.048302953,0
+QVAL.US,D,20141218,000000,23.0484,23.1386,22.8303,23.1386,37968.085719155,0
+QVAL.US,D,20141219,000000,23.2892,23.4072,23.1793,23.3973,30947.309067202,0
+QVAL.US,D,20141222,000000,23.3775,23.425,23.3508,23.3686,4411.8201320578,0
+QVAL.US,D,20141223,000000,23.6193,23.7184,23.5034,23.5133,61200.510599335,0
+QVAL.US,D,20141224,000000,23.3081,23.5231,23.3081,23.4766,4521.7877502591,0
+QVAL.US,D,20141226,000000,23.5598,23.5767,23.5133,23.5133,1649.5142730196,0
+QVAL.US,D,20141229,000000,23.5133,23.5598,23.5133,23.5519,6630.3411634768,0
+QVAL.US,D,20141230,000000,23.5034,23.5133,23.094,23.4489,5856.5323271428,0
+QVAL.US,D,20141231,000000,23.5034,23.5034,23.2615,23.2615,9519.7655536468,0
+QVAL.US,D,20150102,000000,23.4072,23.4072,23.0305,23.1287,9689.2569284892,0
+QVAL.US,D,20150105,000000,23.5034,23.5034,22.6717,22.7252,14039.535549443,0
+QVAL.US,D,20150106,000000,22.7342,22.7521,22.3942,22.6182,13412.013911635,0
+QVAL.US,D,20150107,000000,22.6817,22.9404,22.6817,22.8393,7270.9782052917,0
+QVAL.US,D,20150108,000000,23.209,23.2892,23.209,23.2427,3541.1590815282,0
+QVAL.US,D,20150109,000000,23.4944,23.5034,23.0484,23.1544,19606.520111231,0
+QVAL.US,D,20150112,000000,23.0762,23.0851,22.8472,22.984,62473.713665115,0
+QVAL.US,D,20150113,000000,23.2804,23.2804,22.7808,22.7868,19376.496102516,0
+QVAL.US,D,20150114,000000,22.7084,22.7521,22.4904,22.7184,41512.271432377,0
+QVAL.US,D,20150115,000000,22.6995,22.7521,22.4735,22.4735,18148.69251214,0
+QVAL.US,D,20150116,000000,22.4041,22.6995,22.3853,22.6995,7084.3359175189,0
+QVAL.US,D,20150120,000000,22.7709,22.7709,22.5191,22.6817,37109.531195399,0
+QVAL.US,D,20150121,000000,22.8472,22.9929,22.8145,22.9572,15854.505688381,0
+QVAL.US,D,20150122,000000,22.9216,23.3259,22.9136,23.3259,19467.295053324,0
+QVAL.US,D,20150123,000000,23.3438,23.3438,23.1456,23.1456,3828.6890924215,0
+QVAL.US,D,20150126,000000,23.0762,23.2615,23.0028,23.2615,17549.419436804,0
+QVAL.US,D,20150127,000000,23.0573,23.1624,22.9136,23.094,28825.640249979,0
+QVAL.US,D,20150128,000000,22.867,22.9404,22.6618,22.6618,14400.713598215,0
+QVAL.US,D,20150129,000000,22.5647,22.8225,22.3853,22.7709,9934.4140956719,0
+QVAL.US,D,20150130,000000,22.7709,22.857,22.6915,22.7966,10840.385849294,0
+QVAL.US,D,20150202,000000,22.7966,23.094,22.644,23.094,10587.157664262,0
+QVAL.US,D,20150203,000000,23.2516,23.6372,23.2516,23.6193,7921.7040194187,0
+QVAL.US,D,20150204,000000,23.6193,23.6193,23.4072,23.4419,14962.658215995,0
+QVAL.US,D,20150205,000000,23.5945,23.7184,23.5846,23.6828,16044.174607847,0
+QVAL.US,D,20150206,000000,23.764,23.8175,23.655,23.655,3220.3361220052,0
+QVAL.US,D,20150209,000000,23.7819,23.8424,23.7105,23.764,16315.562583041,0
+QVAL.US,D,20150210,000000,23.7561,23.8969,23.6372,23.8691,61791.71265682,0
+QVAL.US,D,20150211,000000,24.2398,24.2398,23.7472,23.8781,2978.205586516,0
+QVAL.US,D,20150212,000000,23.9672,24.0227,23.9345,24.0227,13567.38100524,0
+QVAL.US,D,20150213,000000,24.4182,24.4182,24.1298,24.2121,12682.595673473,0
+QVAL.US,D,20150217,000000,24.6046,24.6046,24.0971,24.3815,40116.994221621,0
+QVAL.US,D,20150218,000000,24.3727,24.3727,24.1853,24.2736,46849.231985449,0
+QVAL.US,D,20150219,000000,24.5143,24.5143,24.1853,24.3905,10173.517999468,0
+QVAL.US,D,20150220,000000,24.2022,24.5143,24.2022,24.5143,20281.458978906,0
+QVAL.US,D,20150223,000000,24.5322,24.56,24.4529,24.4975,8934.6167595481,0
+QVAL.US,D,20150224,000000,24.5778,24.676,24.551,24.6234,14465.281741012,0
+QVAL.US,D,20150225,000000,24.7205,25.8615,24.676,24.7305,3188.0520506066,0
+QVAL.US,D,20150226,000000,25.0705,25.0705,24.5422,24.6413,8358.5478605303,0
+QVAL.US,D,20150227,000000,24.7404,24.7582,24.6938,24.7205,10157.375963768,0
+QVAL.US,D,20150302,000000,24.8019,24.8405,24.6046,24.6413,16975.368292249,0
+QVAL.US,D,20150303,000000,24.7493,24.7493,24.6492,24.7027,24681.17258419,0
+QVAL.US,D,20150304,000000,24.5778,24.8405,24.5233,24.7027,10611.37071781,0
+QVAL.US,D,20150305,000000,24.9277,24.9277,24.5867,24.6145,11612.176931165,0
+QVAL.US,D,20150306,000000,24.6145,24.6145,24.222,24.2487,41546.573258237,0
+QVAL.US,D,20150309,000000,24.5233,24.5233,24.3102,24.4084,4358.349638804,0
+QVAL.US,D,20150310,000000,24.1764,24.1764,24.0039,24.0584,10719.320581549,0
+QVAL.US,D,20150311,000000,24.1922,24.1922,23.9672,24.0674,37189.232496665,0
+QVAL.US,D,20150312,000000,24.2022,24.2646,24.1685,24.2646,20883.758685936,0
+QVAL.US,D,20150313,000000,24.0773,24.1208,24.0039,24.1208,29149.489841195,0
+QVAL.US,D,20150316,000000,24.5322,24.5322,24.1853,24.3905,9043.5755005182,0
+QVAL.US,D,20150317,000000,24.2736,24.33,24.2736,24.33,1453.7920901659,0
+QVAL.US,D,20150318,000000,24.3102,24.8206,24.2646,24.8206,9824.4464774706,0
+QVAL.US,D,20150319,000000,24.6492,25.1775,24.6046,24.676,13287.922012196,0
+QVAL.US,D,20150320,000000,24.7493,24.9357,24.7493,24.8742,8823.6402641156,0
+QVAL.US,D,20150323,000000,24.9892,25.116,24.9098,24.9098,22113.580030775,0
+QVAL.US,D,20150324,000000,25.1438,25.1438,24.7731,24.8306,17870.242396327,0
+QVAL.US,D,20150325,000000,24.6413,24.8841,24.5957,24.6046,8265.7311552595,0
+QVAL.US,D,20150326,000000,24.7027,24.7027,24.3727,24.4182,26245.941169788,0
+QVAL.US,D,20150327,000000,24.3994,24.3994,24.33,24.3815,2680.5868033107,0
+QVAL.US,D,20150330,000000,24.4618,24.7027,24.4618,24.7027,4358.349638804,0
+QVAL.US,D,20150331,000000,24.7027,24.7027,24.5422,24.6046,13849.866629977,0
+QVAL.US,D,20150401,000000,24.4431,24.5867,24.4431,24.4975,19655.955095559,0
+QVAL.US,D,20150402,000000,24.6234,24.7106,24.551,24.56,18205.189637087,0
+QVAL.US,D,20150406,000000,24.8405,24.9724,24.8405,24.9188,10832.314831444,0
+QVAL.US,D,20150407,000000,25.125,25.125,24.7731,24.7731,17590.783403283,0
+QVAL.US,D,20150408,000000,24.6492,24.9455,24.6492,24.8019,7481.8335466135,0
+QVAL.US,D,20150409,000000,24.9,24.9892,24.8573,24.9555,27699.733259954,0
+QVAL.US,D,20150410,000000,25.008,25.1062,24.9277,25.1062,9605.5201182992,0
+QVAL.US,D,20150413,000000,24.5957,25.0169,24.56,24.7929,12954.992525898,0
+QVAL.US,D,20150414,000000,25.0169,25.0169,24.7027,24.8306,9381.5493729718,0
+QVAL.US,D,20150415,000000,24.5957,25.2131,24.5957,25.1517,5970.535454269,0
+QVAL.US,D,20150416,000000,25.125,25.1874,25.0705,25.116,12234.654182819,0
+QVAL.US,D,20150417,000000,25.0705,25.0705,24.6848,24.7582,17534.286278336,0
+QVAL.US,D,20150420,000000,25.008,25.008,24.891,24.9188,18395.867433785,0
+QVAL.US,D,20150421,000000,24.891,24.891,24.8019,24.8484,2756.252595651,0
+QVAL.US,D,20150422,000000,25.1349,25.1349,24.7205,24.9555,17223.552091126,0
+QVAL.US,D,20150423,000000,25.0705,25.2935,25.0169,25.233,13177.954393995,0
+QVAL.US,D,20150424,000000,24.9724,25.0169,24.9188,24.9644,17755.230391971,0
+QVAL.US,D,20150427,000000,24.9991,25.1696,24.891,24.9188,32608.929866996,0
+QVAL.US,D,20150428,000000,25.1062,25.1062,24.7662,24.9802,9160.605259338,0
+QVAL.US,D,20150429,000000,24.8573,25.2231,24.7404,24.9455,9492.5258684043,0
+QVAL.US,D,20150430,000000,24.8206,25.0705,24.6938,24.6938,4243.3376344466,0
+QVAL.US,D,20150501,000000,24.8484,25.0605,24.8019,25.0605,20773.791067734,0
+QVAL.US,D,20150504,000000,25.0793,25.0793,24.9357,24.9892,31493.111649283,0
+QVAL.US,D,20150505,000000,25.0417,25.125,24.7205,24.7205,27807.683123693,0
+QVAL.US,D,20150506,000000,25.0258,25.0258,24.4698,24.5322,21887.591530984,0
+QVAL.US,D,20150507,000000,24.4431,24.4431,24.2487,24.4084,30973.539875213,0
+QVAL.US,D,20150508,000000,24.8673,24.8673,24.4618,24.6591,27807.683123693,0
+QVAL.US,D,20150511,000000,24.4529,24.5422,24.4431,24.5143,8041.760409932,0
+QVAL.US,D,20150512,000000,24.2646,24.4787,24.2646,24.4431,27023.785515047,0
+QVAL.US,D,20150513,000000,24.4431,24.5778,24.3468,24.5322,26133.955797125,0
+QVAL.US,D,20150514,000000,24.6591,24.668,24.551,24.6413,7259.8805557485,0
+QVAL.US,D,20150515,000000,24.551,24.7493,24.551,24.7305,8988.087252802,0
+QVAL.US,D,20150518,000000,24.668,24.9357,24.668,24.9188,7040.9541965771,0
+QVAL.US,D,20150519,000000,24.6234,24.7662,24.6234,24.7305,14744.740734056,0
+QVAL.US,D,20150520,000000,24.7305,24.8484,24.6938,24.8019,7705.8042919409,0
+QVAL.US,D,20150521,000000,24.9802,24.9802,24.8019,24.9357,28034.680500714,0
+QVAL.US,D,20150522,000000,24.9724,24.9724,24.8019,24.8673,27807.683123693,0
+QVAL.US,D,20150526,000000,25.0605,25.0605,24.2646,24.3905,38546.172372635,0
+QVAL.US,D,20150527,000000,24.1764,24.5689,24.1764,24.5322,40541.731535958,0
+QVAL.US,D,20150528,000000,24.6046,24.6046,24.3994,24.5422,23949.736591567,0
+QVAL.US,D,20150529,000000,24.551,24.6234,24.4281,24.6145,4914.2409931977,0
+QVAL.US,D,20150601,000000,24.7493,24.7493,24.4886,24.551,8375.6987734608,0
+QVAL.US,D,20150602,000000,24.6046,24.8742,24.551,24.7205,8995.1493934204,0
+QVAL.US,D,20150603,000000,24.8405,24.9098,24.7106,24.8107,26803.850278644,0
+QVAL.US,D,20150604,000000,24.6938,24.6938,24.4975,24.5322,17534.286278336,0
+QVAL.US,D,20150605,000000,24.3568,24.6848,24.3568,24.6413,28034.680500714,0
+QVAL.US,D,20150608,000000,24.7404,24.7404,24.4281,24.4698,29819.384322715,0
+QVAL.US,D,20150609,000000,24.4886,24.5233,24.3905,24.3905,9079.8950808416,0
+QVAL.US,D,20150610,000000,24.668,24.7027,24.6234,24.6234,9033.4867282062,0
+QVAL.US,D,20150611,000000,24.7205,24.7205,24.6492,24.676,12409.189943817,0
+QVAL.US,D,20150612,000000,24.6145,24.6413,24.5322,24.551,4579.2937524378,0
+QVAL.US,D,20150615,000000,24.4618,24.4787,24.3102,24.3727,5028.2441203238,0
+QVAL.US,D,20150616,000000,24.4431,24.4975,24.4431,24.4698,2120.6599399921,0
+QVAL.US,D,20150617,000000,24.4281,24.5143,24.3568,24.4182,8041.760409932,0
+QVAL.US,D,20150618,000000,24.5322,24.6938,24.5322,24.6145,6251.0033245438,0
+QVAL.US,D,20150619,000000,24.7582,24.8019,24.4787,24.4975,58298.97968239,0
+QVAL.US,D,20150622,000000,24.891,24.891,24.5778,24.6591,68244.491427606,0
+QVAL.US,D,20150623,000000,24.7493,24.783,24.5867,24.7205,22874.273463102,0
+QVAL.US,D,20150624,000000,24.8019,24.8019,24.3994,24.4431,21107.729431263,0
+QVAL.US,D,20150625,000000,24.4431,24.4431,24.2824,24.3568,17310.315533009,0
+QVAL.US,D,20150626,000000,24.3468,24.3815,24.2121,24.3013,18205.189637087,0
+QVAL.US,D,20150629,000000,24.1764,24.1764,23.5846,23.6094,22223.547648975,0
+QVAL.US,D,20150630,000000,23.6828,23.7908,23.6372,23.7373,14968.711479383,0
+QVAL.US,D,20150701,000000,23.7184,23.7819,23.5846,23.7026,51707.98473093,0
+QVAL.US,D,20150702,000000,23.5846,23.8087,23.5846,23.6828,79295.732618221,0
+QVAL.US,D,20150706,000000,23.4766,23.5945,23.2804,23.3686,19767.940468224,0
+QVAL.US,D,20150707,000000,23.2516,23.4489,22.9216,23.4489,16862.374042354,0
+QVAL.US,D,20150708,000000,23.1544,23.1723,22.8472,22.9572,8489.7019005869,0
+QVAL.US,D,20150709,000000,23.2228,23.2615,22.9572,22.9572,22000.585780879,0
+QVAL.US,D,20150710,000000,23.0573,23.3873,23.0573,23.1109,28141.621487222,0
+QVAL.US,D,20150713,000000,23.2704,23.3508,23.2704,23.3161,7818.7985418358,0
+QVAL.US,D,20150714,000000,23.3161,23.9513,23.3161,23.5133,8569.4032018521,0
+QVAL.US,D,20150715,000000,23.3775,23.3775,23.2804,23.2982,12654.347110999,0
+QVAL.US,D,20150716,000000,23.3081,23.4072,22.8303,23.3596,27921.686250819,0
+QVAL.US,D,20150717,000000,23.1188,23.1793,23.0216,23.1287,12062.136176282,0
+QVAL.US,D,20150720,000000,23.2615,23.2704,22.9404,22.9929,25689.040938163,0
+QVAL.US,D,20150721,000000,22.984,22.984,22.8839,22.9651,4358.349638804,0
+QVAL.US,D,20150722,000000,22.8303,22.9216,22.5816,22.6995,10052.452731723,0
+QVAL.US,D,20150723,000000,22.7808,22.8046,22.5647,22.5716,2120.6599399921,0
+QVAL.US,D,20150724,000000,22.5647,22.5716,22.2663,22.2663,10499.385345147,0
+QVAL.US,D,20150727,000000,22.3109,22.6083,21.9729,22.1335,11947.124171925,0
+QVAL.US,D,20150728,000000,22.1107,22.414,22.0621,22.414,4019.3668891192,0
+QVAL.US,D,20150729,000000,22.6717,22.7808,22.636,22.7808,3462.4666574943,0
+QVAL.US,D,20150730,000000,22.7084,22.7421,22.6717,22.7342,18093.204264424,0
+QVAL.US,D,20150731,000000,22.9404,22.9404,22.5984,22.6271,7371.8659284122,0
+QVAL.US,D,20150803,000000,22.6529,22.6529,22.295,22.3764,59548.978571853,0
+QVAL.US,D,20150804,000000,22.4418,22.4805,22.2485,22.3287,30265.308058908,0
+QVAL.US,D,20150805,000000,22.3566,22.7619,22.3566,22.5558,95599.188674487,0
+QVAL.US,D,20150806,000000,22.5102,22.5914,22.5102,22.5647,1576.8751123728,0
+QVAL.US,D,20150807,000000,22.5459,22.5816,22.3287,22.3476,15079.687974816,0
+QVAL.US,D,20150810,000000,22.4497,22.9572,22.4497,22.9572,13959.834248179,0
+QVAL.US,D,20150811,000000,22.7184,22.7252,22.5379,22.7184,6171.3020232787,0
+QVAL.US,D,20150812,000000,22.0354,22.644,22.0354,22.644,11282.274076561,0
+QVAL.US,D,20150813,000000,22.7868,22.7868,22.5647,22.5647,16975.368292249,0
+QVAL.US,D,20150814,000000,22.6083,22.6271,22.4904,22.5816,8041.760409932,0
+QVAL.US,D,20150817,000000,22.4904,22.644,22.4904,22.6083,4914.2409931977,0
+QVAL.US,D,20150818,000000,22.6271,22.6271,22.5102,22.5191,8823.6402641156,0
+QVAL.US,D,20150819,000000,22.3377,22.3566,22.1682,22.2762,24347.234220661,0
+QVAL.US,D,20150820,000000,22.0354,22.4338,21.6329,21.6329,59305.839159133,0
+QVAL.US,D,20150821,000000,21.6151,21.7687,21.3178,21.3178,19767.940468224,0
+QVAL.US,D,20150824,000000,21.401,21.6329,19.7169,20.6219,116634.27894511,0
+QVAL.US,D,20150825,000000,20.6219,21.0214,20.4147,20.4147,15970.526569969,0
+QVAL.US,D,20150826,000000,20.737,21.0601,20.4683,21.0601,21107.729431263,0
+QVAL.US,D,20150827,000000,21.3722,21.6776,21.2821,21.4466,15414.635215576,0
+QVAL.US,D,20150828,000000,21.742,21.7836,21.6964,21.6964,6032.0769653724,0
+QVAL.US,D,20150831,000000,21.6865,21.8293,21.6865,21.742,2011.701199022,0
+QVAL.US,D,20150901,000000,21.0402,21.9284,21.0402,21.1215,144404.63361124,0
+QVAL.US,D,20150902,000000,21.3078,21.4199,21.1671,21.4199,7037.9275648834,0
+QVAL.US,D,20150903,000000,21.5259,21.734,21.5259,21.5587,21779.641667245,0
+QVAL.US,D,20150904,000000,21.4714,21.4893,21.3078,21.3425,3574.452030158,0
+QVAL.US,D,20150908,000000,21.6151,21.8481,21.6052,21.8481,9492.5258684043,0
+QVAL.US,D,20150909,000000,21.9095,22.1018,21.8004,21.8718,12174.121548946,0
+QVAL.US,D,20150910,000000,21.7252,21.734,21.6598,21.6598,2863.1935821587,0
+QVAL.US,D,20150911,000000,21.5764,21.7252,21.5071,21.7252,1675.7450810309,0
+QVAL.US,D,20150914,000000,21.7252,21.7252,21.5685,21.5864,4804.2733749964,0
+QVAL.US,D,20150915,000000,21.6865,21.7519,21.6865,21.7519,6811.9390650936,0
+QVAL.US,D,20150916,000000,21.7063,22.0621,21.7063,22.0523,13177.954393995,0
+QVAL.US,D,20150917,000000,22.0007,22.1187,22.0007,22.1187,1898.7069491271,0
+QVAL.US,D,20150918,000000,21.7599,21.7599,21.4893,21.5497,5138.2117385251,0
+QVAL.US,D,20150921,000000,21.5864,21.5963,21.5864,21.5963,3796.405021023,0
+QVAL.US,D,20150922,000000,21.4199,21.4199,21.0858,21.1215,3574.452030158,0
+QVAL.US,D,20150923,000000,21.177,21.1939,21.0214,21.0214,2011.701199022,0
+QVAL.US,D,20150924,000000,20.8628,21.0154,20.7458,20.9272,2680.5868033107,0
+QVAL.US,D,20150925,000000,20.9708,21.0601,20.9708,21.0601,2459.6426896769,0
+QVAL.US,D,20150928,000000,20.5675,20.5675,20.1026,20.2086,12124.686564617,0
+QVAL.US,D,20150929,000000,20.1283,20.1997,20.1184,20.1184,1116.8270949435,0
+QVAL.US,D,20150930,000000,20.0045,20.605,20.0045,20.5962,4135.3877707077,0
+QVAL.US,D,20151001,000000,20.4772,20.5675,20.1551,20.3335,150885.66094451,0
+QVAL.US,D,20151002,000000,20.5486,20.7805,20.5486,20.7805,12732.030657802,0
+QVAL.US,D,20151005,000000,21.3078,21.4714,21.291,21.4546,12821.82073138,0
+QVAL.US,D,20151006,000000,21.4893,21.5685,21.3911,21.4714,7147.8951830847,0
+QVAL.US,D,20151007,000000,21.5417,21.742,21.4466,21.6151,3574.452030158,0
+QVAL.US,D,20151008,000000,21.6776,21.8718,21.6676,21.8481,1786.7215764634,0
+QVAL.US,D,20151009,000000,21.9372,21.9372,21.7687,21.8481,1675.7450810309,0
+QVAL.US,D,20151012,000000,21.7599,21.7599,21.6964,21.7063,1456.8187218595,0
+QVAL.US,D,20151013,000000,21.7152,21.8659,21.6964,21.7063,9492.5258684043,0
+QVAL.US,D,20151014,000000,21.2474,21.5587,21.2474,21.5587,5918.0738382463,0
+QVAL.US,D,20151015,000000,21.2474,21.4982,21.2474,21.4982,2459.6426896769,0
+QVAL.US,D,20151016,000000,21.4893,21.4893,21.4893,21.4893,558.91798608736,0
+QVAL.US,D,20151019,000000,21.5417,21.5417,21.5417,21.5417,1453.7920901659,0
+QVAL.US,D,20151020,000000,21.5368,21.6369,21.4743,21.5328,7595.8366737396,0
+QVAL.US,D,20151021,000000,21.3722,21.3722,21.2573,21.2573,7371.8659284122,0
+QVAL.US,D,20151022,000000,21.4793,21.5864,21.401,21.5864,7705.8042919409,0
+QVAL.US,D,20151023,000000,21.5348,21.6865,21.5348,21.6865,4467.3083797741,0
+QVAL.US,D,20151026,000000,21.4466,21.4546,21.4466,21.4546,2902.5397941757,0
+QVAL.US,D,20151027,000000,21.2127,21.2127,21.1572,21.1572,1453.7920901659,0
+QVAL.US,D,20151028,000000,21.2037,21.5259,21.2037,21.517,2680.5868033107,0
+QVAL.US,D,20151029,000000,21.4546,21.5348,21.4546,21.4793,3126.5105395031,0
+QVAL.US,D,20151030,000000,21.4367,21.5963,21.401,21.5685,7705.8042919409,0
+QVAL.US,D,20151102,000000,21.9561,22.1603,21.5348,21.8659,297593.56127458,0
+QVAL.US,D,20151103,000000,21.9561,22.1514,21.858,22.1018,51707.98473093,0
+QVAL.US,D,20151104,000000,21.9729,22.0443,21.8718,21.9472,145759.55573275,0
+QVAL.US,D,20151105,000000,21.9472,21.9472,21.8481,21.9284,234086.75732472,0
+QVAL.US,D,20151106,000000,21.8481,21.9472,21.8004,21.9472,22337.550776101,0
+QVAL.US,D,20151109,000000,21.9284,21.9284,21.5963,21.734,13003.418632997,0
+QVAL.US,D,20151110,000000,21.6676,21.734,21.5764,21.734,10388.408849714,0
+QVAL.US,D,20151111,000000,21.6776,21.6776,21.4714,21.5417,3462.4666574943,0
+QVAL.US,D,20151112,000000,21.3425,21.3525,21.0858,21.0858,7705.8042919409,0
+QVAL.US,D,20151113,000000,21.0402,21.0858,20.5962,20.5962,18763.098745943,0
+QVAL.US,D,20151116,000000,20.5773,20.7548,20.5773,20.7548,9492.5258684043,0
+QVAL.US,D,20151117,000000,20.8449,20.9094,20.727,20.727,3240.5136666292,0
+QVAL.US,D,20151118,000000,20.8896,20.9619,20.8896,20.953,1226.7947131448,0
+QVAL.US,D,20151119,000000,21.0303,21.0779,20.953,21.0214,3683.4107711281,0
+QVAL.US,D,20151120,000000,21.3178,21.3178,21.1393,21.2127,10946.31795857,0
+QVAL.US,D,20151123,000000,21.0601,21.2821,21.0601,21.2216,7481.8335466135,0
+QVAL.US,D,20151124,000000,21.0958,21.3257,21.0601,21.291,10611.37071781,0
+QVAL.US,D,20151125,000000,21.3425,21.3425,21.2474,21.2821,14963.667093227,0
+QVAL.US,D,20151127,000000,21.3624,21.3624,21.3525,21.3525,780.87097695238,0
+QVAL.US,D,20151130,000000,21.2216,21.2672,21.1393,21.1393,1453.7920901659,0
+QVAL.US,D,20151201,000000,21.2474,21.3078,21.1671,21.2672,17700.751021485,0
+QVAL.US,D,20151202,000000,21.1671,21.1671,20.9887,21.0055,10261.290318582,0
+QVAL.US,D,20151203,000000,20.7994,20.8628,20.5773,20.605,229192.69387614,0
+QVAL.US,D,20151204,000000,20.6754,20.944,20.605,20.944,9270.5728775393,0
+QVAL.US,D,20151207,000000,20.9272,20.9272,20.6219,20.737,8599.6695187882,0
+QVAL.US,D,20151208,000000,20.5575,20.5962,20.4147,20.5188,11019.965996448,0
+QVAL.US,D,20151209,000000,20.6299,20.6299,20.2721,20.2889,9043.5755005182,0
+QVAL.US,D,20151210,000000,20.3801,20.4395,20.3434,20.4078,8041.760409932,0
+QVAL.US,D,20151211,000000,20.171,20.2185,19.8954,19.9043,14856.726106719,0
+QVAL.US,D,20151214,000000,19.8577,20.0579,19.6724,19.7169,16164.230998361,0
+QVAL.US,D,20151215,000000,19.7715,20.0757,19.7715,19.9786,12062.136176282,0
+QVAL.US,D,20151216,000000,20.0213,20.1997,20.0213,20.1997,5696.1208473813,0
+QVAL.US,D,20151217,000000,19.8677,19.9688,19.8577,19.8577,4467.3083797741,0
+QVAL.US,D,20151218,000000,19.8141,19.8677,19.6357,19.6357,6032.0769653724,0
+QVAL.US,D,20151221,000000,19.7526,19.7526,19.6545,19.6545,13959.834248179,0
+QVAL.US,D,20151222,000000,19.7338,20.0133,19.7338,19.9786,8740.9123311568,0
+QVAL.US,D,20151223,000000,20.0936,20.2631,20.0579,20.2631,8265.7311552595,0
+QVAL.US,D,20151224,000000,20.171,20.4494,20.171,20.2552,10953.380099189,0
+QVAL.US,D,20151228,000000,20.1253,20.1431,19.9796,20.1056,10507.456362996,0
+QVAL.US,D,20151229,000000,20.3692,20.3692,20.2354,20.2789,9469.3216920866,0
+QVAL.US,D,20151230,000000,20.2442,20.3315,20.2442,20.2502,13253.620186335,0
+QVAL.US,D,20151231,000000,20.0272,20.1036,19.9648,19.9648,4692.2880023327,0
+QVAL.US,D,20160104,000000,19.7477,19.9846,19.603,19.9459,143360.44567695,0
+QVAL.US,D,20160105,000000,19.8637,20.0005,19.7755,19.9261,46691.847137381,0
+QVAL.US,D,20160106,000000,19.7031,19.7299,19.3254,19.4345,42082.287068007,0
+QVAL.US,D,20160107,000000,19.2709,19.4444,19.15,19.2343,16067.378784164,0
+QVAL.US,D,20160108,000000,19.4058,19.4058,18.6188,18.6188,15466.087954367,0
+QVAL.US,D,20160111,000000,18.815,18.815,18.3749,18.4096,20590.175411656,0
+QVAL.US,D,20160112,000000,18.8001,18.9399,18.4541,18.7407,12505.033280781,0
+QVAL.US,D,20160113,000000,18.5077,18.7317,18.2371,18.2658,11601.079281622,0
+QVAL.US,D,20160114,000000,18.3838,18.5177,17.9952,18.5177,4383.5715695841,0
+QVAL.US,D,20160115,000000,17.8684,18.128,17.7901,18.128,5376.3067650894,0
+QVAL.US,D,20160119,000000,18.0835,18.137,17.7901,17.906,100635.50381266,0
+QVAL.US,D,20160120,000000,17.6265,17.8406,17.229,17.8406,93329.214904277,0
+QVAL.US,D,20160121,000000,17.9585,18.0933,17.7247,17.8506,36666.634090901,0
+QVAL.US,D,20160122,000000,18.1549,18.365,18.1549,18.2371,3324.2504768192,0
+QVAL.US,D,20160125,000000,18.1013,18.1459,17.9298,17.9764,6759.477449071,0
+QVAL.US,D,20160126,000000,17.9397,18.3194,17.8783,18.3095,3593.6206975509,0
+QVAL.US,D,20160127,000000,18.2936,18.2936,18.137,18.137,664.85009536385,0
+QVAL.US,D,20160128,000000,18.0299,18.0299,18.0299,18.0299,333.93836352873,0
+QVAL.US,D,20160129,000000,18.3482,18.5235,18.3482,18.5235,3064.9690283996,0
+QVAL.US,D,20160201,000000,18.1826,18.6226,18.1826,18.5949,401708.68265767,0
+QVAL.US,D,20160202,000000,18.2975,18.2975,18.1647,18.1737,3661.2154720416,0
+QVAL.US,D,20160203,000000,18.0032,18.3907,17.9585,18.3095,10102.896593283,0
+QVAL.US,D,20160204,000000,18.4363,18.5552,18.3233,18.3838,12211.450006501,0
+QVAL.US,D,20160205,000000,18.2441,18.2441,18.1003,18.1003,1840.1920697172,0
+QVAL.US,D,20160208,000000,17.4471,17.9497,17.4471,17.8971,21864.387354667,0
+QVAL.US,D,20160209,000000,17.8049,17.8971,17.6711,17.6711,1641.4432551699,0
+QVAL.US,D,20160210,000000,17.8317,17.9675,17.7901,17.7901,1655.5675364068,0
+QVAL.US,D,20160211,000000,17.2935,17.6711,17.2935,17.5423,13857.937647826,0
+QVAL.US,D,20160212,000000,17.4511,17.7722,17.4511,17.7583,7869.2424033961,0
+QVAL.US,D,20160216,000000,18.0211,18.3194,17.9764,18.3194,2078.2870962815,0
+QVAL.US,D,20160217,000000,18.4443,18.8755,18.4443,18.8467,4563.1517167385,0
+QVAL.US,D,20160218,000000,18.8755,19.037,18.8655,18.9834,4837.5663236262,0
+QVAL.US,D,20160219,000000,18.7139,18.8298,18.5949,18.8219,11914.840100527,0
+QVAL.US,D,20160222,000000,19.2243,19.2432,19.1559,19.2432,10449.950360817,0
+QVAL.US,D,20160223,000000,18.92,19.2779,18.92,19.0995,4938.4540467466,0
+QVAL.US,D,20160224,000000,18.8298,19.2075,18.8051,19.2075,2833.9361424538,0
+QVAL.US,D,20160225,000000,19.2967,19.3344,19.2967,19.3344,1620.2568333146,0
+QVAL.US,D,20160226,000000,19.7219,19.7219,19.6228,19.6228,301.65429213018,0
+QVAL.US,D,20160229,000000,19.6228,19.7576,19.6228,19.6288,3428.1648316333,0
+QVAL.US,D,20160301,000000,19.5574,19.9004,19.5574,19.9004,48058.875785663,0
+QVAL.US,D,20160302,000000,19.9004,19.9915,19.9004,19.9915,7791.5588565933,0
+QVAL.US,D,20160303,000000,19.9172,20.3216,19.9172,20.3216,6079.4941952391,0
+QVAL.US,D,20160304,000000,20.3315,20.5178,20.3216,20.3414,43954.763209123,0
+QVAL.US,D,20160307,000000,20.5377,20.722,20.5377,20.5763,55748.538041905,0
+QVAL.US,D,20160308,000000,20.5565,20.608,20.5565,20.5952,5375.2978878582,0
+QVAL.US,D,20160309,000000,20.5952,20.6754,20.5952,20.6754,4201.9736679673,0
+QVAL.US,D,20160310,000000,20.6319,20.6754,20.3722,20.5565,9313.9545984811,0
+QVAL.US,D,20160311,000000,20.9361,20.9797,20.9005,20.9698,2993.3387449841,0
+QVAL.US,D,20160314,000000,20.954,20.9629,20.8549,20.9263,6471.9474381777,0
+QVAL.US,D,20160315,000000,20.5952,20.6289,20.5178,20.6289,7787.5233476685,0
+QVAL.US,D,20160316,000000,20.6834,20.7687,20.6556,20.7687,1670.7006948749,0
+QVAL.US,D,20160317,000000,21.0709,21.1155,21.0709,21.0878,1235.8746082257,0
+QVAL.US,D,20160318,000000,21.3038,21.3108,21.1899,21.1899,18246.553603566,0
+QVAL.US,D,20160321,000000,21.2176,21.2523,21.1522,21.2523,2951.9747785047,0
+QVAL.US,D,20160322,000000,21.1989,21.3327,21.1989,21.2374,9585.3425736751,0
+QVAL.US,D,20160323,000000,20.9649,20.9738,20.9113,20.9203,9283.6882815449,0
+QVAL.US,D,20160324,000000,20.5952,20.6676,20.5278,20.6666,3428.1648316333,0
+QVAL.US,D,20160328,000000,21.0432,21.0432,20.8102,20.8549,4731.6342143497,0
+QVAL.US,D,20160329,000000,20.8232,21.1086,20.8232,21.1086,3657.1799631168,0
+QVAL.US,D,20160330,000000,21.1969,21.1969,20.9728,21.1255,3755.0410545436,0
+QVAL.US,D,20160331,000000,21.0808,21.2176,21.0808,21.1622,8723.7614182264,0
+QVAL.US,D,20160401,000000,20.9649,21.1622,20.9282,21.1433,299907.92564296,0
+QVAL.US,D,20160404,000000,21.0174,21.0531,20.8034,20.8102,13864.999788445,0
+QVAL.US,D,20160405,000000,20.7716,20.7815,20.6041,20.6387,59387.55821486,0
+QVAL.US,D,20160406,000000,20.6387,20.7201,20.4386,20.7033,16730.211125066,0
+QVAL.US,D,20160407,000000,20.5565,20.5565,20.2602,20.2621,5063.554823416,0
+QVAL.US,D,20160408,000000,20.4049,20.4049,20.2958,20.2958,2847.0515464594,0
+QVAL.US,D,20160411,000000,20.2691,20.5278,20.2057,20.2057,40522.562868564,0
+QVAL.US,D,20160412,000000,20.3404,20.4485,20.2245,20.4485,3781.2718625549,0
+QVAL.US,D,20160413,000000,20.6666,20.8926,20.6666,20.8926,1778.6505586137,0
+QVAL.US,D,20160414,000000,20.6209,20.6606,20.5952,20.613,2744.1460688766,0
+QVAL.US,D,20160415,000000,20.5912,20.613,20.5377,20.5763,17966.085733292,0
+QVAL.US,D,20160418,000000,20.4851,20.6844,20.4297,20.6487,19225.164517835,0
+QVAL.US,D,20160419,000000,20.7637,20.7637,20.7121,20.7121,1728.2066970535,0
+QVAL.US,D,20160420,000000,20.723,20.9133,20.723,20.8549,8440.2669162579,0
+QVAL.US,D,20160421,000000,20.8549,20.8569,20.7121,20.7379,6547.613230518,0
+QVAL.US,D,20160422,000000,20.9153,20.9996,20.839,20.8707,3774.2097219365,0
+QVAL.US,D,20160425,000000,20.8737,20.8737,20.6943,20.7201,2973.16120036,0
+QVAL.US,D,20160426,000000,20.7637,20.8926,20.7201,20.8926,5837.3636597499,0
+QVAL.US,D,20160427,000000,20.8836,21.0085,20.8648,21.0085,5324.854026298,0
+QVAL.US,D,20160428,000000,20.8648,20.9025,20.613,20.613,13223.353869399,0
+QVAL.US,D,20160429,000000,20.3751,20.3771,20.3315,20.3315,1001.8150905862,0
+QVAL.US,D,20160502,000000,20.5763,20.5763,20.2522,20.3731,66122.822610382,0
+QVAL.US,D,20160503,000000,20.0976,20.2057,19.9727,20.0966,12910.601927726,0
+QVAL.US,D,20160504,000000,20.1234,20.1234,19.8517,19.8944,1939.0620383753,0
+QVAL.US,D,20160505,000000,19.8062,19.8062,19.601,19.601,5188.6556000854,0
+QVAL.US,D,20160506,000000,19.5713,19.6456,19.5079,19.6188,11651.523143183,0
+QVAL.US,D,20160509,000000,19.5713,19.611,19.5623,19.5623,2032.8876208773,0
+QVAL.US,D,20160510,000000,19.5811,19.6734,19.5544,19.6465,9960.6449036832,0
+QVAL.US,D,20160511,000000,19.5713,19.5713,19.1936,19.1936,1839.183192486,0
+QVAL.US,D,20160512,000000,19.2293,19.2293,18.9439,19.0133,12617.018653445,0
+QVAL.US,D,20160513,000000,18.9131,18.9766,18.7614,18.7981,5676.9521799884,0
+QVAL.US,D,20160516,000000,18.9924,19.032,18.9696,19.032,8825.658018578,0
+QVAL.US,D,20160517,000000,19.0231,19.1202,18.8249,18.8586,4524.8143819527,0
+QVAL.US,D,20160518,000000,18.8685,18.8685,18.694,18.694,16960.235133781,0
+QVAL.US,D,20160519,000000,18.6534,18.8071,18.6534,18.8071,6439.6633667791,0
+QVAL.US,D,20160520,000000,18.9597,19.0588,18.9597,19.0133,2756.252595651,0
+QVAL.US,D,20160523,000000,19.0677,19.1034,19.0588,19.0777,5476.1856109787,0
+QVAL.US,D,20160524,000000,19.0865,19.2035,19.0628,19.1946,4794.1846026844,0
+QVAL.US,D,20160525,000000,19.4672,19.4672,19.2977,19.4672,6447.7343846287,0
+QVAL.US,D,20160526,000000,19.4999,19.4999,19.4008,19.4752,1862.3873688037,0
+QVAL.US,D,20160527,000000,19.5911,19.609,19.5713,19.609,946.32684286994,0
+QVAL.US,D,20160531,000000,19.6555,19.7636,19.6555,19.7101,2713.8797519404,0
+QVAL.US,D,20160601,000000,19.5079,19.7546,19.5079,19.7259,12987.276597297,0
+QVAL.US,D,20160602,000000,19.7546,19.8517,19.7546,19.8508,8845.8355632021,0
+QVAL.US,D,20160603,000000,19.7536,19.8062,19.7536,19.7824,12070.207194132,0
+QVAL.US,D,20160606,000000,19.7824,19.9331,19.7269,19.9231,8190.0653629191,0
+QVAL.US,D,20160607,000000,19.8607,20.1234,19.8607,20.1234,208680.20201129,0
+QVAL.US,D,20160608,000000,20.165,20.165,20.0887,20.1561,23018.542907164,0
+QVAL.US,D,20160609,000000,19.9727,19.9727,19.8607,19.942,4174.7339827247,0
+QVAL.US,D,20160610,000000,19.7001,19.7179,19.5911,19.6288,6342.8111525835,0
+QVAL.US,D,20160613,000000,19.485,19.5356,19.4434,19.4929,4257.4619156835,0
+QVAL.US,D,20160614,000000,19.2382,19.3384,19.15,19.1876,9234.2532972159,0
+QVAL.US,D,20160615,000000,19.2115,19.4672,19.2115,19.3829,9949.54725414,0
+QVAL.US,D,20160616,000000,19.257,19.375,19.1391,19.375,7672.5113433112,0
+QVAL.US,D,20160617,000000,19.2749,19.5257,19.2749,19.489,16451.761009254,0
+QVAL.US,D,20160620,000000,19.6902,19.7081,19.5713,19.5811,4243.3376344466,0
+QVAL.US,D,20160621,000000,19.5346,19.5801,19.5197,19.5723,4840.5929553198,0
+QVAL.US,D,20160622,000000,19.5534,19.5713,19.5534,19.5713,386.39997955137,0
+QVAL.US,D,20160623,000000,19.7983,19.8161,19.7883,19.7883,3098.2619770294,0
+QVAL.US,D,20160624,000000,19.4186,19.4186,19.2016,19.2016,4466.2995025429,0
+QVAL.US,D,20160627,000000,19.1481,19.1481,18.3709,18.4413,8027.6361286952,0
+QVAL.US,D,20160628,000000,18.8755,18.8755,18.6118,18.7198,12699.746586404,0
+QVAL.US,D,20160629,000000,18.7872,19.1481,18.7872,19.1282,1390.2328246,0
+QVAL.US,D,20160630,000000,19.2095,19.3472,19.2095,19.3472,7738.0883633395,0
+QVAL.US,D,20160701,000000,19.6902,19.6902,19.5436,19.607,94225.097885586,0
+QVAL.US,D,20160705,000000,19.5901,19.5901,19.1381,19.1669,64230.168924642,0
+QVAL.US,D,20160706,000000,19.263,19.3364,19.0251,19.3364,2027.8432347213,0
+QVAL.US,D,20160707,000000,19.3463,19.3463,19.3463,19.3463,213.88197301538,0
+QVAL.US,D,20160708,000000,19.7883,19.828,19.7814,19.828,5012.1020846246,0
+QVAL.US,D,20160711,000000,19.9985,20.0619,19.9727,20.0173,15268.348017051,0
+QVAL.US,D,20160712,000000,20.2968,20.397,20.2789,20.397,3087.1643274861,0
+QVAL.US,D,20160713,000000,20.2789,20.3335,20.2789,20.3087,966.50438749403,0
+QVAL.US,D,20160714,000000,20.387,20.4307,20.381,20.381,2926.7528477246,0
+QVAL.US,D,20160715,000000,20.3702,20.4138,20.3702,20.3801,12257.858359136,0
+QVAL.US,D,20160718,000000,20.2839,20.4594,20.2839,20.4297,3109.3596265726,0
+QVAL.US,D,20160719,000000,20.4128,20.4128,20.3087,20.3087,2460.6515669081,0
+QVAL.US,D,20160720,000000,20.4138,20.5496,20.3503,20.5278,19501.596879185,0
+QVAL.US,D,20160721,000000,20.4961,20.6686,20.4792,20.5109,19202.969218749,0
+QVAL.US,D,20160722,000000,20.4961,20.5585,20.4961,20.5506,739.50701047299,0
+QVAL.US,D,20160725,000000,20.5684,20.5684,20.5684,20.5684,270.37909796284,0
+QVAL.US,D,20160726,000000,20.734,20.7577,20.6229,20.7577,3790.3517576358,0
+QVAL.US,D,20160727,000000,20.7934,20.8668,20.5833,20.6447,3398.9073919284,0
+QVAL.US,D,20160728,000000,20.7003,20.7003,20.6913,20.6913,457.02138573569,0
+QVAL.US,D,20160729,000000,20.5932,20.6814,20.5932,20.6814,2917.6729526438,0
+QVAL.US,D,20160801,000000,20.6397,20.6864,20.5783,20.617,10914.033887171,0
+QVAL.US,D,20160802,000000,20.3989,20.3989,20.2611,20.2611,16809.912426332,0
+QVAL.US,D,20160803,000000,20.0807,20.4931,20.0807,20.4931,14037.517794982,0
+QVAL.US,D,20160804,000000,20.5783,20.5882,20.4961,20.5109,9738.6919128182,0
+QVAL.US,D,20160805,000000,20.7934,20.8361,20.7934,20.8202,1757.4641367585,0
+QVAL.US,D,20160808,000000,20.8301,20.8668,20.8301,20.8668,9737.683035587,0
+QVAL.US,D,20160809,000000,20.73,20.7577,20.7141,20.7141,4464.2817480805,0
+QVAL.US,D,20160810,000000,20.7389,20.7657,20.6686,20.6686,4165.6540876439,0
+QVAL.US,D,20160811,000000,20.8579,21.1383,20.8579,21.1295,6174.3286549723,0
+QVAL.US,D,20160812,000000,21.1383,21.2027,21.0928,21.1036,4606.5334376803,0
+QVAL.US,D,20160815,000000,21.2821,21.3108,21.2603,21.3108,997.77958166137,0
+QVAL.US,D,20160816,000000,21.295,21.295,21.2414,21.2414,1386.1973156752,0
+QVAL.US,D,20160817,000000,21.3356,21.3356,21.1473,21.2117,8644.0601169612,0
+QVAL.US,D,20160818,000000,21.2682,21.3634,21.2682,21.3634,1549.6354271303,0
+QVAL.US,D,20160819,000000,21.3634,21.5487,21.3634,21.5487,5932.1981194832,0
+QVAL.US,D,20160822,000000,21.6548,21.6548,21.3683,21.4069,4263.5151790707,0
+QVAL.US,D,20160823,000000,21.6815,21.7103,21.6815,21.7013,11603.097036084,0
+QVAL.US,D,20160824,000000,21.7013,21.7103,21.6191,21.629,4796.2023571468,0
+QVAL.US,D,20160825,000000,21.5527,21.5527,21.4912,21.4912,554.88247716254,0
+QVAL.US,D,20160826,000000,21.4209,21.4209,21.1661,21.1929,6573.8440385293,0
+QVAL.US,D,20160829,000000,21.1859,21.3435,21.1859,21.3178,14278.639453239,0
+QVAL.US,D,20160830,000000,21.291,21.291,21.1969,21.1969,2025.8254802589,0
+QVAL.US,D,20160831,000000,21.1929,21.1929,21.0025,21.0462,5936.233628408,0
+QVAL.US,D,20160901,000000,21.0462,21.0462,20.8648,20.8668,3772.1919674741,0
+QVAL.US,D,20160902,000000,21.0412,21.0412,21.0124,21.0124,935.22919332668,0
+QVAL.US,D,20160906,000000,21.1859,21.1859,20.95,20.9937,136816.86795536,0
+QVAL.US,D,20160907,000000,21.0828,21.1433,21.0184,21.1433,18155.754652758,0
+QVAL.US,D,20160908,000000,21.1919,21.1919,21.1473,21.1473,873.6876822232,0
+QVAL.US,D,20160909,000000,20.949,20.949,20.6229,20.6309,11879.529397434,0
+QVAL.US,D,20160912,000000,20.6556,20.8955,20.5972,20.8955,17073.229383676,0
+QVAL.US,D,20160913,000000,20.73,20.73,20.5575,20.6279,27871.242389258,0
+QVAL.US,D,20160914,000000,20.7389,20.7389,20.5972,20.6893,1203.5905368271,0
+QVAL.US,D,20160915,000000,20.6407,20.6407,20.6407,20.6407,871.66992776079,0
+QVAL.US,D,20160916,000000,20.6309,20.6309,20.6309,20.6309,2414.2432142727,0
+QVAL.US,D,20160919,000000,20.9807,20.9996,20.8856,20.8965,3722.7569831451,0
+QVAL.US,D,20160920,000000,20.9005,20.9183,20.7171,20.7171,12509.068789707,0
+QVAL.US,D,20160921,000000,20.724,20.945,20.7211,20.945,1673.7273265685,0
+QVAL.US,D,20160922,000000,21.0164,21.0918,21.0164,21.0234,13309.108434052,0
+QVAL.US,D,20160923,000000,20.954,21.1175,20.954,20.9807,2101.4912725992,0
+QVAL.US,D,20160926,000000,20.8162,20.8232,20.7785,20.7785,2363.7993527124,0
+QVAL.US,D,20160927,000000,20.8459,20.8529,20.7677,20.7914,2314.3643683834,0
+QVAL.US,D,20160928,000000,20.7885,20.7885,20.734,20.734,662.83234090144,0
+QVAL.US,D,20160929,000000,20.734,20.734,20.734,20.734,0,0
+QVAL.US,D,20160930,000000,20.9996,21.0521,20.8628,21.0521,18092.195387192,0
+QVAL.US,D,20161003,000000,20.7984,20.9401,20.7984,20.9233,20641.628150447,0
+QVAL.US,D,20161004,000000,20.9103,21.0759,20.7091,20.9272,10208.82870256,0
+QVAL.US,D,20161005,000000,20.8717,21.1622,20.8717,21.1433,7313.3510490023,0
+QVAL.US,D,20161006,000000,21.1899,21.1899,20.9629,21.1026,8500.7995501301,0
+QVAL.US,D,20161007,000000,21.1622,21.1622,21.0818,21.0987,2126.7132033793,0
+QVAL.US,D,20161010,000000,21.1522,21.1989,21.1522,21.1622,2716.906383634,0
+QVAL.US,D,20161011,000000,21.0274,21.0274,20.9005,20.9005,3158.7946109017,0
+QVAL.US,D,20161012,000000,21.0987,21.1086,20.9143,20.9203,3229.416017086,0
+QVAL.US,D,20161013,000000,20.6844,20.8251,20.6844,20.8251,2627.1163100568,0
+QVAL.US,D,20161014,000000,20.8162,20.8162,20.6527,20.6527,2786.5189125872,0
+QVAL.US,D,20161017,000000,20.5238,20.609,20.5139,20.5139,10954.38897642,0
+QVAL.US,D,20161018,000000,20.609,20.609,20.5338,20.5823,1904.7602125143,0
+QVAL.US,D,20161019,000000,20.609,20.609,20.4524,20.5238,1857.3429826477,0
+QVAL.US,D,20161020,000000,20.4088,20.4297,20.4088,20.4297,783.89760864599,0
+QVAL.US,D,20161021,000000,20.4891,20.5625,20.4891,20.5625,434.82608664919,0
+QVAL.US,D,20161024,000000,20.6724,20.6724,20.5962,20.6676,3283.895387571,0
+QVAL.US,D,20161025,000000,20.6903,20.6903,20.4624,20.5069,9317.9901074059,0
+QVAL.US,D,20161026,000000,20.5069,20.5198,20.5069,20.5198,1458.8364763219,0
+QVAL.US,D,20161027,000000,20.397,20.4187,20.3335,20.3335,2621.0630466696,0
+QVAL.US,D,20161028,000000,20.39,20.5139,20.381,20.381,1886.6004223526,0
+QVAL.US,D,20161031,000000,20.5238,20.6002,20.4247,20.5922,8756.0454896249,0
+QVAL.US,D,20161101,000000,20.5723,20.5823,20.276,20.3741,5565.9756845559,0
+QVAL.US,D,20161102,000000,20.381,20.4167,20.2998,20.3156,4374.4916745032,0
+QVAL.US,D,20161103,000000,20.2819,20.2819,20.1263,20.1353,3569.407644002,0
+QVAL.US,D,20161104,000000,20.1888,20.1987,20.1788,20.1977,685.02763998794,0
+QVAL.US,D,20161107,000000,20.2462,20.4574,20.2462,20.3533,9264.519614152,0
+QVAL.US,D,20161108,000000,20.4891,20.4891,20.4634,20.4634,586.15767132989,0
+QVAL.US,D,20161109,000000,19.9915,20.944,19.9915,20.9361,5831.3103963627,0
+QVAL.US,D,20161110,000000,21.3336,21.5358,21.3336,21.5358,1713.0735385854,0
+QVAL.US,D,20161111,000000,21.7282,21.736,21.7282,21.736,2535.3084820172,0
+QVAL.US,D,20161114,000000,21.9442,22.2416,21.9442,22.1871,7653.3426759183,0
+QVAL.US,D,20161115,000000,21.9987,22.072,21.9898,22.072,1456.8187218595,0
+QVAL.US,D,20161116,000000,22.1692,22.2792,21.9987,22.1801,12469.722577689,0
+QVAL.US,D,20161117,000000,22.306,22.3417,22.2693,22.3417,2643.2583457561,0
+QVAL.US,D,20161118,000000,22.3981,22.3981,22.1751,22.1771,4365.4117794224,0
+QVAL.US,D,20161121,000000,22.1949,22.3704,22.1949,22.3516,4070.8196279107,0
+QVAL.US,D,20161122,000000,22.5548,22.6697,22.5171,22.643,4258.4707929147,0
+QVAL.US,D,20161123,000000,22.6539,22.6539,22.643,22.643,974.57540534367,0
+QVAL.US,D,20161125,000000,22.7174,22.7174,22.7174,22.7174,662.83234090144,0
+QVAL.US,D,20161128,000000,22.4785,22.4874,22.4279,22.4279,5719.325023699,0
+QVAL.US,D,20161129,000000,22.4745,22.5072,22.4418,22.4775,2485.8734976882,0
+QVAL.US,D,20161130,000000,22.6163,22.6163,22.3803,22.418,8599.6695187882,0
+QVAL.US,D,20161201,000000,22.4874,22.5895,22.4824,22.4824,894.8741040785,0
+QVAL.US,D,20161202,000000,22.5686,22.5686,22.3833,22.4081,8660.2021526605,0
+QVAL.US,D,20161205,000000,22.7312,22.7431,22.6598,22.6598,89828.410911997,0
+QVAL.US,D,20161206,000000,22.8957,22.8967,22.6797,22.8829,22994.329853616,0
+QVAL.US,D,20161207,000000,23.0167,23.3596,22.9681,23.3468,5210.8508991719,0
+QVAL.US,D,20161208,000000,23.4429,23.545,23.3111,23.5351,2119.6510627609,0
+QVAL.US,D,20161209,000000,23.6877,23.6877,23.426,23.4826,11128.924737418,0
+QVAL.US,D,20161212,000000,23.4796,23.4796,23.3259,23.3686,6359.9620655139,0
+QVAL.US,D,20161213,000000,23.5728,23.6243,23.4875,23.543,4883.9746762616,0
+QVAL.US,D,20161214,000000,23.3923,23.3923,23.2664,23.3239,6745.3531678341,0
+QVAL.US,D,20161215,000000,23.3239,23.3239,23.3239,23.3239,0,0
+QVAL.US,D,20161216,000000,23.426,23.426,23.1346,23.1604,6037.1213515285,0
+QVAL.US,D,20161219,000000,23.3249,23.3249,23.212,23.212,1685.8338533429,0
+QVAL.US,D,20161220,000000,23.4567,23.4567,23.3428,23.3596,12686.631182398,0
+QVAL.US,D,20161221,000000,23.4796,23.4796,23.2734,23.2734,1174.3330971222,0
+QVAL.US,D,20161222,000000,22.9938,22.9938,22.8412,22.8412,1139.02239403,0
+QVAL.US,D,20161223,000000,22.8492,22.8492,22.7728,22.8293,2230.6275581934,0
+QVAL.US,D,20161227,000000,22.8293,22.979,22.8293,22.9156,17440.460695835,0
+QVAL.US,D,20161228,000000,22.8273,22.8373,22.6301,22.7579,4467.3083797741,0
+QVAL.US,D,20161229,000000,22.7858,22.8115,22.6847,22.6866,91621.185751848,0
+QVAL.US,D,20161230,000000,22.639,22.6797,22.5666,22.5666,14333.118823724,0
+QVAL.US,D,20170103,000000,22.9017,22.9017,22.5974,22.7629,158605.58951767,0
+QVAL.US,D,20170104,000000,22.9761,23.1941,22.9761,23.1753,9301.8480717066,0
+QVAL.US,D,20170105,000000,22.9433,22.9433,22.7213,22.7312,1918.8844937512,0
+QVAL.US,D,20170106,000000,22.7124,22.7521,22.6747,22.7521,2226.5920492686,0
+QVAL.US,D,20170109,000000,22.5746,22.6847,22.5746,22.639,2594.8322386583,0
+QVAL.US,D,20170110,000000,22.7481,22.9929,22.7391,22.8809,33031.64942687,0
+QVAL.US,D,20170111,000000,22.8819,22.9017,22.8263,22.8263,2123.6865716857,0
+QVAL.US,D,20170112,000000,22.8115,22.8907,22.8016,22.8552,4807.30000669,0
+QVAL.US,D,20170113,000000,22.9483,22.9483,22.8552,22.865,1752.4197506024,0
+QVAL.US,D,20170117,000000,23.0672,23.0672,22.7936,22.8205,5504.4341734524,0
+QVAL.US,D,20170118,000000,22.7312,22.7669,22.6301,22.7391,10541.758188857,0
+QVAL.US,D,20170119,000000,22.7936,22.7936,22.7481,22.7481,552.86472270013,0
+QVAL.US,D,20170120,000000,22.7282,22.7282,22.6013,22.6013,1723.1623108975,0
+QVAL.US,D,20170123,000000,22.2515,22.6113,22.2515,22.5002,3825.6624607279,0
+QVAL.US,D,20170124,000000,22.7312,22.7858,22.7312,22.7858,1916.8667392888,0
+QVAL.US,D,20170125,000000,22.9017,22.9572,22.8888,22.9572,2448.5450401336,0
+QVAL.US,D,20170126,000000,22.9572,22.985,22.8809,22.8809,6063.3521595398,0
+QVAL.US,D,20170127,000000,22.9483,22.9483,22.5577,22.5845,6306.4915722601,0
+QVAL.US,D,20170130,000000,22.3744,22.4745,22.3456,22.4745,1649.5142730196,0
+QVAL.US,D,20170131,000000,22.422,22.6648,22.3784,22.6648,6330.704625809,0
+QVAL.US,D,20170201,000000,22.646,22.6549,22.5459,22.6291,66786.663828515,0
+QVAL.US,D,20170202,000000,22.5666,22.6847,22.5617,22.6251,8749.9922262377,0
+QVAL.US,D,20170203,000000,22.7936,22.8115,22.6945,22.7579,12158.988390478,0
+QVAL.US,D,20170206,000000,22.7213,22.7441,22.6301,22.6529,1871.4672638846,0
+QVAL.US,D,20170207,000000,22.6549,22.6549,22.5112,22.5122,8016.5384791519,0
+QVAL.US,D,20170208,000000,22.3843,22.646,22.3556,22.6113,9568.1916607446,0
+QVAL.US,D,20170209,000000,22.7312,22.8373,22.7124,22.8373,17088.362542144,0
+QVAL.US,D,20170210,000000,22.8452,22.983,22.8452,22.9483,6442.6899984727,0
+QVAL.US,D,20170213,000000,23.1217,23.1217,22.9552,22.9552,3494.7507288928,0
+QVAL.US,D,20170214,000000,23.1039,23.1673,23.1039,23.1624,2925.7439704934,0
+QVAL.US,D,20170215,000000,23.1941,23.3071,23.1941,23.2853,4831.5130602389,0
+QVAL.US,D,20170216,000000,23.1941,23.2853,23.1495,23.1495,2607.9476426639,0
+QVAL.US,D,20170217,000000,23.3408,23.3408,23.1217,23.203,4588.3736475186,0
+QVAL.US,D,20170221,000000,23.3408,23.3715,23.2853,23.3715,14394.660334827,0
+QVAL.US,D,20170222,000000,23.2198,23.2535,23.2198,23.2258,956.41561518198,0
+QVAL.US,D,20170223,000000,23.1316,23.1356,23.1019,23.1356,955.40673795078,0
+QVAL.US,D,20170224,000000,23.0504,23.213,23.0504,23.213,1321.6291728781,0
+QVAL.US,D,20170227,000000,23.1039,23.4489,23.1039,23.4489,74590.329211883,0
+QVAL.US,D,20170228,000000,23.1237,23.1237,22.9761,23.0226,2307.302227765,0
+QVAL.US,D,20170301,000000,23.1128,23.2477,23.1039,23.1376,39103.07260426,0
+QVAL.US,D,20170302,000000,23.0672,23.1673,23.0672,23.1584,6153.142233117,0
+QVAL.US,D,20170303,000000,23.1316,23.1495,23.0365,23.0613,11483.040645571,0
+QVAL.US,D,20170306,000000,23.1316,23.1316,22.8739,22.9731,4266.5418107643,0
+QVAL.US,D,20170307,000000,22.8452,22.8779,22.8016,22.8243,4746.7673728177,0
+QVAL.US,D,20170308,000000,22.8373,23.0831,22.8373,22.9988,3944.7099740101,0
+QVAL.US,D,20170309,000000,22.9909,22.9909,22.8739,22.9017,1504.2359517261,0
+QVAL.US,D,20170310,000000,23.0772,23.0861,22.9761,23.0315,11970.328348243,0
+QVAL.US,D,20170313,000000,22.9761,23.0494,22.9423,22.9572,110405.47091965,0
+QVAL.US,D,20170314,000000,22.9572,22.9572,22.8789,22.9344,2647.2938546809,0
+QVAL.US,D,20170315,000000,23.0315,23.0315,22.988,22.9978,1332.7268224213,0
+QVAL.US,D,20170316,000000,23.1217,23.204,23.0772,23.1217,12494.944508469,0
+QVAL.US,D,20170317,000000,23.1217,23.1406,23.1217,23.1406,799.03076711406,0
+QVAL.US,D,20170320,000000,23.0008,23.0285,22.9086,22.9086,11140.022386962,0
+QVAL.US,D,20170321,000000,23.0197,23.0197,22.5806,22.5806,3200.1585773811,0
+QVAL.US,D,20170322,000000,22.5716,22.6807,22.5568,22.6073,3294.9930371143,0
+QVAL.US,D,20170323,000000,22.6173,22.861,22.6173,22.7084,4680.1814755582,0
+QVAL.US,D,20170324,000000,22.7828,22.7828,22.7184,22.7828,3474.5731842687,0
+QVAL.US,D,20170327,000000,22.635,22.7728,22.6261,22.7728,1267.149802393,0
+QVAL.US,D,20170328,000000,22.7362,22.9543,22.7362,22.9543,2647.2938546809,0
+QVAL.US,D,20170329,000000,23.0008,23.1069,23.0008,23.1009,1595.0349025345,0
+QVAL.US,D,20170330,000000,23.1287,23.202,23.1287,23.1653,6400.3171547621,0
+QVAL.US,D,20170331,000000,23.1921,23.2367,23.1594,23.212,2810.7319661361,0
+QVAL.US,D,20170403,000000,23.1466,23.1466,22.8253,22.9176,36292.340638124,0
+QVAL.US,D,20170404,000000,22.8253,22.8253,22.7084,22.7996,4900.1167119608,0
+QVAL.US,D,20170405,000000,23.1941,23.1941,22.7362,22.7362,6866.4184355787,0
+QVAL.US,D,20170406,000000,22.8175,22.8432,22.7828,22.8175,6594.0215831534,0
+QVAL.US,D,20170407,000000,22.8522,22.8522,22.7896,22.8522,6117.8315300248,0
+QVAL.US,D,20170410,000000,22.8522,23.0098,22.8522,22.9543,4439.0598173003,0
+QVAL.US,D,20170411,000000,22.8085,23.0008,22.8085,22.982,14199.947029205,0
+QVAL.US,D,20170412,000000,22.9274,23.0098,22.8888,22.8888,1798.8281032378,0
+QVAL.US,D,20170413,000000,22.8937,22.8937,22.7728,22.7738,6901.7291386708,0
+QVAL.US,D,20170417,000000,22.8263,22.9344,22.8263,22.9344,5862.5855905301,0
+QVAL.US,D,20170418,000000,22.8987,22.8987,22.7639,22.8888,4259.4796701459,0
+QVAL.US,D,20170419,000000,23.0563,23.1009,23.0187,23.0187,1926.9555116008,0
+QVAL.US,D,20170420,000000,23.1525,23.4042,23.1525,23.3993,3742.9345277691,0
+QVAL.US,D,20170421,000000,23.2645,23.3299,23.2308,23.319,2273.000401904,0
+QVAL.US,D,20170424,000000,23.3556,23.542,23.3556,23.5034,6025.014824754,0
+QVAL.US,D,20170425,000000,23.6759,23.6759,23.542,23.5856,8088.1687625675,0
+QVAL.US,D,20170426,000000,23.6759,23.769,23.6759,23.7591,2790.554421512,0
+QVAL.US,D,20170427,000000,23.769,23.769,23.769,23.769,274.41460688766,0
+QVAL.US,D,20170428,000000,23.5321,23.5519,23.4786,23.5321,3585.5496797012,0
+QVAL.US,D,20170501,000000,23.659,23.659,23.4479,23.5311,5761.6978674096,0
+QVAL.US,D,20170502,000000,23.431,23.4944,23.3666,23.4756,44377.482768998,0
+QVAL.US,D,20170503,000000,23.3845,23.4567,23.3388,23.4567,140507.3408671,0
+QVAL.US,D,20170504,000000,23.4479,23.4667,23.4122,23.4567,92634.098491978,0
+QVAL.US,D,20170505,000000,23.5856,23.6302,23.4944,23.6104,33050.818094263,0
+QVAL.US,D,20170508,000000,23.6045,23.6402,23.542,23.5698,7073.2382679756,0
+QVAL.US,D,20170509,000000,23.5856,23.6154,23.5698,23.6154,2535.3084820172,0
+QVAL.US,D,20170510,000000,23.5688,23.6669,23.5608,23.6312,5515.5318229957,0
+QVAL.US,D,20170511,000000,23.3468,23.4567,23.3468,23.4567,2044.9941476518,0
+QVAL.US,D,20170512,000000,23.4567,23.4567,23.4567,23.4567,0,0
+QVAL.US,D,20170515,000000,23.3745,23.3745,23.215,23.2367,64946.471758798,0
+QVAL.US,D,20170516,000000,23.1099,23.1178,23.0632,23.0632,1669.6918176436,0
+QVAL.US,D,20170517,000000,22.7084,22.7441,22.5806,22.5806,1550.6443043615,0
+QVAL.US,D,20170518,000000,22.4279,22.5845,22.4279,22.5845,6402.3349092245,0
+QVAL.US,D,20170519,000000,22.5359,22.6053,22.526,22.6053,12092.402493218,0
+QVAL.US,D,20170522,000000,22.6995,22.7362,22.647,22.7362,8855.9243355142,0
+QVAL.US,D,20170523,000000,22.5994,22.6232,22.5994,22.6232,3014.5251668394,0
+QVAL.US,D,20170524,000000,22.6073,22.643,22.5964,22.6261,3941.6833423165,0
+QVAL.US,D,20170525,000000,22.8263,22.9086,22.8253,22.8343,8780.2585431738,0
+QVAL.US,D,20170526,000000,22.7996,22.8987,22.7541,22.8769,5648.7036175147,0
+QVAL.US,D,20170530,000000,22.7996,22.9453,22.7996,22.8799,9170.69403165,0
+QVAL.US,D,20170531,000000,22.8522,22.8522,22.8522,22.8522,357.14253984644,0
+QVAL.US,D,20170601,000000,22.9631,23.2377,22.9631,23.212,49280.626112652,0
+QVAL.US,D,20170602,000000,23.2674,23.2794,23.1436,23.2467,35533.664960258,0
+QVAL.US,D,20170605,000000,23.3111,23.3111,23.0772,23.1653,60005.999957588,0
+QVAL.US,D,20170606,000000,23.1287,23.1287,22.9483,22.9731,33548.194569247,0
+QVAL.US,D,20170607,000000,23.0742,23.0742,23.0028,23.0514,6455.8054024784,0
+QVAL.US,D,20170608,000000,23.0642,23.092,22.9909,23.0385,11731.224444447,0
+QVAL.US,D,20170609,000000,23.1009,23.2942,23.0197,23.2565,13642.037920349,0
+QVAL.US,D,20170612,000000,23.2834,23.5034,23.2834,23.4122,14325.047805875,0
+QVAL.US,D,20170613,000000,23.3755,23.5212,23.3576,23.4577,10101.887716052,0
+QVAL.US,D,20170614,000000,23.4003,23.4003,23.3468,23.3686,7338.5729797824,0
+QVAL.US,D,20170615,000000,23.2882,23.3071,23.2258,23.3071,4171.7073510311,0
+QVAL.US,D,20170616,000000,23.0197,23.0851,22.9136,23.0851,5921.1004699399,0
+QVAL.US,D,20170619,000000,23.2179,23.3021,23.0841,23.2467,34759.856123924,0
+QVAL.US,D,20170620,000000,23.1277,23.1287,22.9721,23.0454,8960.8475675595,0
+QVAL.US,D,20170621,000000,22.9899,22.9899,22.9245,22.9245,1707.0202751982,0
+QVAL.US,D,20170622,000000,23.0098,23.1822,22.9264,23.1822,2575.6635712654,0
+QVAL.US,D,20170623,000000,23.0028,23.1386,23.0028,23.1009,11865.405116197,0
+QVAL.US,D,20170626,000000,23.1188,23.2972,23.1188,23.2565,11387.197308607,0
+QVAL.US,D,20170627,000000,23.2555,23.3408,23.2268,23.2268,3955.8076235533,0
+QVAL.US,D,20170628,000000,23.3854,23.4409,23.3478,23.3478,8579.4919741641,0
+QVAL.US,D,20170629,000000,23.4409,23.4409,23.1009,23.2565,5833.3281508251,0
+QVAL.US,D,20170630,000000,23.3953,23.423,23.3111,23.4132,8809.5159828788,0
+QVAL.US,D,20170703,000000,23.6877,23.6877,23.5777,23.5965,4261.4974246083,0
+QVAL.US,D,20170705,000000,23.6332,23.6332,23.4409,23.4587,8758.0632440873,0
+QVAL.US,D,20170706,000000,23.2467,23.2526,22.9721,22.9721,12566.574791884,0
+QVAL.US,D,20170707,000000,22.9721,23.092,22.9721,23.092,3617.8337510998,0
+QVAL.US,D,20170710,000000,22.9264,22.9264,22.8175,22.8333,7486.8779327695,0
+QVAL.US,D,20170711,000000,22.7718,22.7718,22.6886,22.7272,4871.8681494871,0
+QVAL.US,D,20170712,000000,22.87,22.9166,22.8422,22.9077,2505.0421650811,0
+QVAL.US,D,20170713,000000,23.0355,23.202,23.0355,23.1564,7250.8006606676,0
+QVAL.US,D,20170714,000000,23.2417,23.2585,23.2367,23.2367,1797.8192260066,0
+QVAL.US,D,20170717,000000,23.3209,23.4132,23.2467,23.3478,16981.421555636,0
+QVAL.US,D,20170718,000000,23.1822,23.2268,23.1505,23.1693,2161.0150292403,0
+QVAL.US,D,20170719,000000,23.202,23.4132,23.202,23.4052,15821.212739751,0
+QVAL.US,D,20170720,000000,23.4052,23.5331,23.3953,23.4677,8688.4507151342,0
+QVAL.US,D,20170721,000000,23.4677,23.4677,23.2645,23.3705,11373.07302737,0
+QVAL.US,D,20170724,000000,23.2922,23.2922,23.1653,23.202,6819.001205712,0
+QVAL.US,D,20170725,000000,23.4766,23.5241,23.2834,23.4677,3578.4875390828,0
+QVAL.US,D,20170726,000000,23.4132,23.4766,23.3854,23.3854,5893.8607846974,0
+QVAL.US,D,20170727,000000,23.5143,23.7164,23.4855,23.7164,13001.400878534,0
+QVAL.US,D,20170728,000000,23.6689,23.6768,23.6055,23.6689,9090.9927303849,0
+QVAL.US,D,20170731,000000,23.6659,23.6699,23.4954,23.651,12126.70431908,0
+QVAL.US,D,20170801,000000,23.6134,23.7066,23.4954,23.7066,6587.9683197662,0
+QVAL.US,D,20170802,000000,23.659,23.659,23.5331,23.6233,11742.322093991,0
+QVAL.US,D,20170803,000000,23.6412,23.6412,23.543,23.5509,19947.520615378,0
+QVAL.US,D,20170804,000000,23.5866,23.7066,23.5866,23.7066,784.9064858772,0
+QVAL.US,D,20170807,000000,23.7373,23.8602,23.7373,23.8424,4478.4060293173,0
+QVAL.US,D,20170808,000000,23.8979,24.0822,23.8839,23.9445,6174.3286549723,0
+QVAL.US,D,20170809,000000,23.8424,23.8671,23.7353,23.8424,8440.2669162579,0
+QVAL.US,D,20170810,000000,23.8155,23.8155,23.3398,23.3576,15845.425793299,0
+QVAL.US,D,20170811,000000,23.3021,23.4855,23.3021,23.4766,6579.8973019165,0
+QVAL.US,D,20170814,000000,23.5965,23.7164,23.5965,23.651,2142.8552390786,0
+QVAL.US,D,20170815,000000,23.4855,23.5034,23.432,23.432,2710.8531202468,0
+QVAL.US,D,20170816,000000,23.659,23.6877,23.5618,23.5618,9664.0349977091,0
+QVAL.US,D,20170817,000000,23.5044,23.5331,23.3051,23.3051,1664.6474314876,0
+QVAL.US,D,20170818,000000,23.1029,23.1029,22.9998,23.0187,4390.6337102025,0
+QVAL.US,D,20170821,000000,22.9899,23.0474,22.9364,22.9721,11007.859469673,0
+QVAL.US,D,20170822,000000,23.0285,23.2268,23.0285,23.2268,5542.7715082382,0
+QVAL.US,D,20170823,000000,23.2834,23.2834,23.202,23.2268,2201.3701184885,0
+QVAL.US,D,20170824,000000,23.2467,23.4132,23.2467,23.2922,4482.4415382421,0
+QVAL.US,D,20170825,000000,23.2367,23.3209,23.2318,23.3209,2308.3111049962,0
+QVAL.US,D,20170828,000000,23.3021,23.3021,23.202,23.213,2408.1899508854,0
+QVAL.US,D,20170829,000000,23.0742,23.2179,23.0375,23.1475,7916.6596332627,0
+QVAL.US,D,20170830,000000,23.2367,23.3478,23.2179,23.3478,3614.8071194062,0
+QVAL.US,D,20170831,000000,23.5044,23.5143,23.4419,23.4855,2734.0572965645,0
+QVAL.US,D,20170901,000000,23.7155,23.8424,23.6689,23.8424,17305.271146853,0
+QVAL.US,D,20170905,000000,23.7611,23.8127,23.5331,23.7164,34601.462398625,0
+QVAL.US,D,20170906,000000,23.7244,23.8255,23.7244,23.7987,993.74407273655,0
+QVAL.US,D,20170907,000000,23.9742,23.9742,23.8117,23.8522,10022.186414787,0
+QVAL.US,D,20170908,000000,23.7333,23.764,23.6134,23.6976,3753.0233000812,0
+QVAL.US,D,20170911,000000,23.8879,23.9445,23.8454,23.9445,2755.2437184198,0
+QVAL.US,D,20170912,000000,23.9166,24.2249,23.9166,24.213,3204.1940863059,0
+QVAL.US,D,20170913,000000,24.2497,24.4054,24.2497,24.4054,1126.9158672556,0
+QVAL.US,D,20170914,000000,24.3747,24.5957,24.2408,24.2834,8578.4830969329,0
+QVAL.US,D,20170915,000000,24.3747,24.5213,24.3747,24.4421,3786.3162487109,0
+QVAL.US,D,20170918,000000,24.4876,24.4965,24.3241,24.3241,1579.9017440664,0
+QVAL.US,D,20170919,000000,24.3766,24.3766,24.2002,24.2319,5271.3835330442,0
+QVAL.US,D,20170920,000000,24.3597,24.3597,24.105,24.105,6980.4215627048,0
+QVAL.US,D,20170921,000000,24.2854,24.2854,24.1011,24.1655,12221.538778813,0
+QVAL.US,D,20170922,000000,24.2239,24.3597,24.1853,24.3597,886.80308622886,0
+QVAL.US,D,20170925,000000,24.3677,24.5332,24.3677,24.5143,20034.284057261,0
+QVAL.US,D,20170926,000000,24.6353,24.6789,24.6026,24.6789,11021.98375091,0
+QVAL.US,D,20170927,000000,24.7156,24.9455,24.6264,24.9377,3299.0285460391,0
+QVAL.US,D,20170928,000000,24.9098,24.9327,24.9098,24.9327,645.68142797096,0
+QVAL.US,D,20170929,000000,25.0031,25.0031,24.9654,24.9664,6911.8179109829,0
+QVAL.US,D,20171002,000000,24.9198,25.1418,24.9198,25.1418,14305.879138482,0
+QVAL.US,D,20171003,000000,25.1369,25.2161,24.9832,25.1319,34538.91201029,0
+QVAL.US,D,20171004,000000,25.0417,25.1755,25.0417,25.1755,5984.6597355058,0
+QVAL.US,D,20171005,000000,25.2141,25.234,25.1745,25.1745,8649.1045031172,0
+QVAL.US,D,20171006,000000,25.2717,25.2717,25.1319,25.1666,5960.4466819569,0
+QVAL.US,D,20171009,000000,25.2538,25.2538,24.9228,24.9664,3440.2713584078,0
+QVAL.US,D,20171010,000000,25.0219,25.0318,24.891,24.891,4108.1480854652,0
+QVAL.US,D,20171011,000000,24.8593,24.8673,24.8336,24.8673,8140.6303785901,0
+QVAL.US,D,20171012,000000,24.671,24.7453,24.6611,24.6888,3445.3157445638,0
+QVAL.US,D,20171013,000000,24.7532,24.7711,24.7354,24.7354,2148.9085024658,0
+QVAL.US,D,20171016,000000,24.8395,24.8395,24.6194,24.6194,9054.6731500615,0
+QVAL.US,D,20171017,000000,24.7552,24.7869,24.6928,24.7255,3997.1715900327,0
+QVAL.US,D,20171018,000000,25.1666,25.1666,24.7255,24.9,8665.2465388165,0
+QVAL.US,D,20171019,000000,24.8742,24.9832,24.7672,24.9832,5789.9464298833,0
+QVAL.US,D,20171020,000000,25.1487,25.1904,25.0298,25.1487,3319.2060906632,0
+QVAL.US,D,20171023,000000,25.3053,25.3153,25.1755,25.1755,11047.205681691,0
+QVAL.US,D,20171024,000000,25.1844,25.1954,25.113,25.1954,33983.020655897,0
+QVAL.US,D,20171025,000000,25.1944,25.1954,24.8841,25.1032,15726.378280017,0
+QVAL.US,D,20171026,000000,25.1487,25.2965,25.1487,25.2796,23840.777850596,0
+QVAL.US,D,20171027,000000,24.9377,25.0754,24.8573,25.0754,5389.4221690951,0
+QVAL.US,D,20171030,000000,25.0665,25.0665,24.7869,24.891,4081.9172774539,0
+QVAL.US,D,20171031,000000,24.7354,24.9118,24.7354,24.9,6672.7140071874,0
+QVAL.US,D,20171101,000000,24.891,25.0466,24.891,24.9198,9013.3091835821,0
+QVAL.US,D,20171102,000000,24.9,24.9327,24.7255,24.9327,3651.1266997295,0
+QVAL.US,D,20171103,000000,24.9277,24.9377,24.8296,24.8841,8785.3029293298,0
+QVAL.US,D,20171106,000000,24.8068,24.9148,24.7949,24.8097,2366.825984406,0
+QVAL.US,D,20171107,000000,24.6968,24.7453,24.5887,24.7453,8794.3828244107,0
+QVAL.US,D,20171108,000000,24.7453,24.9664,24.7453,24.9574,3612.7893649438,0
+QVAL.US,D,20171109,000000,24.6968,25.1319,24.6968,25.1319,7028.8476698026,0
+QVAL.US,D,20171110,000000,25.1755,25.2191,25.1577,25.1954,8913.4303376928,0
+QVAL.US,D,20171113,000000,25.1854,25.2538,25.1032,25.1954,5477.1944882099,0
+QVAL.US,D,20171114,000000,25.0398,25.1755,25.0398,25.0933,6370.050837826,0
+QVAL.US,D,20171115,000000,24.9574,25.1408,24.9574,25.113,4041.5621882057,0
+QVAL.US,D,20171116,000000,25.4708,25.7009,25.4708,25.7009,2524.210832474,0
+QVAL.US,D,20171117,000000,25.7554,25.9476,25.7554,25.9476,14031.464531594,0
+QVAL.US,D,20171120,000000,25.9377,26.1895,25.9377,26.1895,8951.7676724786,0
+QVAL.US,D,20171121,000000,26.1975,26.2014,26.1449,26.2014,3090.1909591798,0
+QVAL.US,D,20171122,000000,26.2063,26.362,26.2063,26.2767,3427.1559544021,0
+QVAL.US,D,20171124,000000,26.4085,26.4085,26.2361,26.3194,2768.3591224255,0
+QVAL.US,D,20171127,000000,26.3342,26.4462,26.2063,26.2063,7127.7176384607,0
+QVAL.US,D,20171128,000000,26.3392,26.7683,26.3392,26.7683,10027.230800943,0
+QVAL.US,D,20171129,000000,26.8883,27.2808,26.8883,27.262,9700.3545780324,0
+QVAL.US,D,20171130,000000,27.3383,27.6039,27.3383,27.4414,5578.0822113304,0
+QVAL.US,D,20171201,000000,27.4761,27.4761,26.7793,27.376,21560.715308074,0
+QVAL.US,D,20171204,000000,27.5782,27.9637,27.5782,27.8161,14895.063441505,0
+QVAL.US,D,20171205,000000,27.4305,27.6218,27.4305,27.5495,11767.544024771,0
+QVAL.US,D,20171206,000000,27.6218,27.6218,27.4305,27.5128,4866.8237633311,0
+QVAL.US,D,20171207,000000,27.6209,27.6317,27.6049,27.6317,2133.7753439978,0
+QVAL.US,D,20171208,000000,28.0272,28.0272,27.7774,27.8726,6127.9203023369,0
+QVAL.US,D,20171211,000000,28.1749,28.1749,27.7447,27.7497,38169.861165396,0
+QVAL.US,D,20171212,000000,27.8171,27.9003,27.8161,27.8349,19076.859564849,0
+QVAL.US,D,20171213,000000,27.9459,28.0808,27.8329,27.9548,14980.818006158,0
+QVAL.US,D,20171214,000000,27.8924,27.8924,27.5306,27.5306,5929.1714877896,0
+QVAL.US,D,20171215,000000,27.7774,27.8349,27.7497,27.7794,7697.7332740913,0
+QVAL.US,D,20171218,000000,28.0173,28.2026,27.9787,28.167,19803.251171316,0
+QVAL.US,D,20171219,000000,28.2194,28.2671,28.1462,28.2116,7262.9071874421,0
+QVAL.US,D,20171220,000000,28.2294,28.4792,28.2294,28.4316,22922.6995702,0
+QVAL.US,D,20171221,000000,28.6546,28.6546,28.4504,28.4841,17500.993329707,0
+QVAL.US,D,20171222,000000,28.5614,28.5614,28.3791,28.4465,9186.8360673493,0
+QVAL.US,D,20171226,000000,28.5337,28.7002,28.5337,28.6556,9598.4579776808,0
+QVAL.US,D,20171227,000000,28.8658,28.8658,28.498,28.5525,11507.25369912,0
+QVAL.US,D,20171228,000000,28.7012,28.7012,28.4049,28.5158,18652.122250511,0
+QVAL.US,D,20171229,000000,28.5248,28.5248,28.3404,28.3404,15989.695237362,0
+QVAL.US,D,20180102,000000,28.4693,28.7686,28.4693,28.7686,11659.594161032,0
+QVAL.US,D,20180103,000000,28.8845,28.8845,28.6288,28.7349,45977.562057688,0
+QVAL.US,D,20180104,000000,28.8658,28.8658,28.492,28.7012,53473.519885538,0
+QVAL.US,D,20180105,000000,28.7012,28.8935,28.7012,28.8658,23061.924628107,0
+QVAL.US,D,20180108,000000,28.9788,29.059,28.7012,28.846,11957.212944237,0
+QVAL.US,D,20180109,000000,28.9212,28.9539,28.7459,28.837,19692.274675883,0
+QVAL.US,D,20180110,000000,28.7993,29.0373,28.7993,29.0154,8316.1750168197,0
+QVAL.US,D,20180111,000000,29.1889,29.5329,29.1889,29.5329,8857.9420899766,0
+QVAL.US,D,20180112,000000,29.8035,29.963,29.7736,29.963,25644.650339991,0
+QVAL.US,D,20180116,000000,29.9928,30.1335,29.6141,29.6141,23716.685951158,0
+QVAL.US,D,20180117,000000,29.8857,30.0799,29.8777,30.0294,8531.0658670663,0
+QVAL.US,D,20180118,000000,30.0294,30.1692,30.0145,30.1236,8476.5864965812,0
+QVAL.US,D,20180119,000000,30.2138,30.3645,30.1781,30.3496,9493.5347456355,0
+QVAL.US,D,20180122,000000,30.5013,30.6569,30.3338,30.6569,9430.9843573008,0
+QVAL.US,D,20180123,000000,30.5617,30.639,30.4547,30.639,9337.1587747988,0
+QVAL.US,D,20180124,000000,30.6757,30.7668,30.4794,30.533,4289.7459870821,0
+QVAL.US,D,20180125,000000,30.5805,30.5805,30.2951,30.3803,12818.794099686,0
+QVAL.US,D,20180126,000000,30.4378,30.8342,30.4378,30.8342,87908.517541015,0
+QVAL.US,D,20180129,000000,30.9235,30.9235,30.6826,30.8144,236319.40263737,0
+QVAL.US,D,20180130,000000,30.639,30.639,30.1821,30.2495,160852.35911157,0
+QVAL.US,D,20180131,000000,30.3605,30.4774,29.6845,29.8629,116905.6669203,0
+QVAL.US,D,20180201,000000,29.8173,29.9432,29.6141,29.7449,81720.064604805,0
+QVAL.US,D,20180202,000000,29.7221,29.7221,28.9361,28.9599,73129.474981098,0
+QVAL.US,D,20180205,000000,28.846,29.0105,27.944,27.944,90983.575341726,0
+QVAL.US,D,20180206,000000,27.5187,28.7647,27.1965,28.6111,51622.230166278,0
+QVAL.US,D,20180207,000000,28.6467,28.9539,28.6111,28.7102,51118.800427907,0
+QVAL.US,D,20180208,000000,28.8103,28.8845,27.9281,27.944,21105.711676801,0
+QVAL.US,D,20180209,000000,28.1352,28.3087,27.0964,28.1739,30098.843315759,0
+QVAL.US,D,20180212,000000,28.4316,28.6011,28.1739,28.4316,54779.007022718,0
+QVAL.US,D,20180213,000000,28.3503,28.6556,28.3503,28.6011,25048.403896348,0
+QVAL.US,D,20180214,000000,29.283,29.3099,29.283,29.283,12030.860982115,0
+QVAL.US,D,20180215,000000,29.4585,29.4585,28.9857,29.3197,16947.119729775,0
+QVAL.US,D,20180216,000000,29.3099,29.5705,29.2583,29.3267,9916.2543055102,0
+QVAL.US,D,20180220,000000,29.0878,29.4288,29.0878,29.0878,22670.480262399,0
+QVAL.US,D,20180221,000000,29.2176,29.3099,28.8797,28.8797,8642.0423624988,0
+QVAL.US,D,20180222,000000,28.9788,28.9976,28.6963,28.7449,11429.570152318,0
+QVAL.US,D,20180223,000000,29.0333,29.2038,28.9034,29.1938,6938.0487189942,0
+QVAL.US,D,20180226,000000,29.4288,29.4674,29.2256,29.4485,35895.85188626,0
+QVAL.US,D,20180227,000000,29.632,29.6835,29.0878,29.0957,22278.027019461,0
+QVAL.US,D,20180228,000000,29.2176,29.2395,28.9212,28.9212,44818.362119035,0
+QVAL.US,D,20180301,000000,28.9411,28.9411,28.4068,28.6328,33787.298473043,0
+QVAL.US,D,20180302,000000,28.3791,29.0373,28.3791,29.0144,44331.074416362,0
+QVAL.US,D,20180305,000000,28.8271,29.0779,28.7924,29.0461,30869.625520399,0
+QVAL.US,D,20180306,000000,29.1701,29.2443,28.8895,29.1423,13602.691708332,0
+QVAL.US,D,20180307,000000,29.0779,29.1562,28.8508,29.0412,19754.825064217,0
+QVAL.US,D,20180308,000000,29.283,29.283,28.8538,28.8845,14212.05355598,0
+QVAL.US,D,20180309,000000,29.0491,29.3099,28.9876,29.3099,16587.959435467,0
+QVAL.US,D,20180312,000000,29.402,29.4485,29.2176,29.2632,49651.892933735,0
+QVAL.US,D,20180313,000000,29.4485,29.5239,29.2126,29.2126,17939.854925281,0
+QVAL.US,D,20180314,000000,29.3009,29.3009,28.8628,28.8905,15743.529192948,0
+QVAL.US,D,20180315,000000,29.0412,29.0412,28.7429,28.7815,87611.90763504,0
+QVAL.US,D,20180316,000000,28.8558,29.1889,28.8558,29.0412,8325.2549119005,0
+QVAL.US,D,20180319,000000,28.9639,28.9639,28.4386,28.6041,24360.349624666,0
+QVAL.US,D,20180320,000000,28.6685,28.6685,28.5188,28.5466,18772.178641025,0
+QVAL.US,D,20180321,000000,28.6318,28.8142,28.6318,28.6596,6702.9803241235,0
+QVAL.US,D,20180322,000000,28.3335,28.4603,28.0282,28.0282,22522.175309412,0
+QVAL.US,D,20180323,000000,27.9548,27.9548,27.2689,27.2789,16370.041953526,0
+QVAL.US,D,20180326,000000,27.6882,27.9459,27.4275,27.945,43432.164803359,0
+QVAL.US,D,20180327,000000,28.0084,28.0084,27.3641,27.4454,10183.60677178,0
+QVAL.US,D,20180328,000000,27.8438,27.8438,27.4841,27.603,21766.52626324,0
+QVAL.US,D,20180329,000000,27.6307,27.9261,27.6307,27.9182,22219.512140051,0
+QVAL.US,D,20180402,000000,27.8726,27.9261,26.9616,27.2422,54853.663937826,0
+QVAL.US,D,20180403,000000,27.2689,27.5148,27.2689,27.5128,16286.305143336,0
+QVAL.US,D,20180404,000000,27.1598,28.1679,27.1598,28.1382,23772.174198874,0
+QVAL.US,D,20180405,000000,28.2978,28.2978,28.1164,28.2691,25068.581440972,0
+QVAL.US,D,20180406,000000,28.0748,28.1719,27.4652,27.6684,15095.830010515,0
+QVAL.US,D,20180409,000000,27.7527,27.9548,27.6783,27.6783,47951.934799156,0
+QVAL.US,D,20180410,000000,28.0183,28.2423,27.9637,28.158,9510.685658566,0
+QVAL.US,D,20180411,000000,27.9915,28.1482,27.9915,28.0232,45226.957397672,0
+QVAL.US,D,20180412,000000,28.2056,28.2056,28.0371,28.0648,18292.961956202,0
+QVAL.US,D,20180413,000000,28.1382,28.1382,27.8537,27.8815,5109.9631760514,0
+QVAL.US,D,20180416,000000,28.0837,28.1937,27.8953,28.1382,13205.194079238,0
+QVAL.US,D,20180417,000000,28.3533,28.3909,28.2888,28.2888,3786.3162487109,0
+QVAL.US,D,20180418,000000,28.3909,28.6041,28.3909,28.6041,1405.365983068,0
+QVAL.US,D,20180419,000000,28.3147,28.3147,27.9727,27.9727,2728.0040331773,0
+QVAL.US,D,20180420,000000,28.1025,28.1025,27.7258,27.7725,8600.6783960194,0
+QVAL.US,D,20180423,000000,27.7982,27.9261,27.6783,27.7794,11110.764947256,0
+QVAL.US,D,20180424,000000,27.9003,27.9003,27.3641,27.373,2715.8975064028,0
+QVAL.US,D,20180425,000000,27.5108,27.7348,27.4354,27.6981,4406.7757459018,0
+QVAL.US,D,20180426,000000,27.9003,27.9261,27.7883,27.9261,2611.9831515888,0
+QVAL.US,D,20180427,000000,27.9548,28.0471,27.936,27.9647,24501.592437035,0
+QVAL.US,D,20180430,000000,27.9826,28.0084,27.4929,27.5018,89135.312254159,0
+QVAL.US,D,20180501,000000,27.373,27.4671,27.1688,27.4454,68684.361900411,0
+QVAL.US,D,20180502,000000,27.5286,27.5286,27.4176,27.4374,9032.477850975,0
+QVAL.US,D,20180503,000000,27.2065,27.2065,26.8259,27.03,11072.427612471,0
+QVAL.US,D,20180504,000000,26.9933,27.4841,26.9933,27.4077,27607.925431914,0
+QVAL.US,D,20180507,000000,27.2263,27.2789,27.1857,27.2422,27168.05495911,0
+QVAL.US,D,20180508,000000,27.1877,27.2214,27.04,27.1183,45850.443526557,0
+QVAL.US,D,20180509,000000,27.1598,27.3899,27.1598,27.3433,44447.09529795,0
+QVAL.US,D,20180510,000000,27.3165,27.6971,27.3165,27.6039,42420.260940461,0
+QVAL.US,D,20180511,000000,27.7675,27.8062,27.6406,27.7764,34597.4268897,0
+QVAL.US,D,20180514,000000,27.8062,28.0341,27.8062,27.9459,20153.331570543,0
+QVAL.US,D,20180515,000000,27.8726,27.9459,27.8062,27.8943,9446.1175157689,0
+QVAL.US,D,20180516,000000,28.0471,28.4822,28.0471,28.3722,30577.051123349,0
+QVAL.US,D,20180517,000000,28.3682,28.5604,28.3682,28.4167,26077.458672177,0
+QVAL.US,D,20180518,000000,28.4088,28.4088,28.2601,28.2601,5099.8744037394,0
+QVAL.US,D,20180521,000000,28.3821,28.5188,28.3821,28.4256,4596.4446653683,0
+QVAL.US,D,20180522,000000,28.5099,28.5099,28.2978,28.2978,5427.7595038809,0
+QVAL.US,D,20180523,000000,28.1867,28.279,28.1867,28.2601,2507.0599195435,0
+QVAL.US,D,20180524,000000,28.3989,28.5377,28.3909,28.4256,207004.45693026,0
+QVAL.US,D,20180525,000000,28.3533,28.5377,28.3533,28.4336,242898.29106206,0
+QVAL.US,D,20180529,000000,28.158,28.4534,28.1115,28.2691,140329.77847441,0
+QVAL.US,D,20180530,000000,28.5099,28.8628,28.5099,28.7726,65409.546407921,0
+QVAL.US,D,20180531,000000,28.7686,28.7854,28.2978,28.3533,65442.83935655,0
+QVAL.US,D,20180601,000000,28.4435,28.5644,28.3909,28.4723,57729.972923991,0
+QVAL.US,D,20180604,000000,28.4911,28.9163,28.4911,28.9074,37409.167733067,0
+QVAL.US,D,20180605,000000,28.8598,29.3306,28.8598,29.3306,54175.698438457,0
+QVAL.US,D,20180606,000000,29.3683,29.7509,29.3683,29.7371,29760.869443306,0
+QVAL.US,D,20180607,000000,29.7182,29.9491,29.6637,29.8233,38228.376044806,0
+QVAL.US,D,20180608,000000,29.6994,29.9154,29.6994,29.9144,8378.7254051544,0
+QVAL.US,D,20180611,000000,29.8777,30.1345,29.8777,30.072,23126.492770903,0
+QVAL.US,D,20180612,000000,30.1107,30.1523,29.9591,30.0165,17692.680003636,0
+QVAL.US,D,20180613,000000,30.0076,30.0542,29.8045,29.8312,16389.210620919,0
+QVAL.US,D,20180614,000000,29.8045,29.9234,29.7182,29.7182,11901.724696521,0
+QVAL.US,D,20180615,000000,29.6825,29.8143,29.62,29.7756,7420.29203551,0
+QVAL.US,D,20180618,000000,29.5715,29.7826,29.5526,29.6874,23759.058794869,0
+QVAL.US,D,20180619,000000,29.5427,29.5993,29.283,29.5993,5270.3746558129,0
+QVAL.US,D,20180620,000000,29.6528,29.7895,29.6151,29.7529,11343.815587665,0
+QVAL.US,D,20180621,000000,29.6795,29.6964,29.5338,29.5338,6856.3296632666,0
+QVAL.US,D,20180622,000000,29.6617,29.7152,29.4595,29.4783,5859.5589588364,0
+QVAL.US,D,20180625,000000,29.3187,29.3554,28.9015,29.0402,11596.034895466,0
+QVAL.US,D,20180626,000000,29.0957,29.1512,29.0491,29.1512,4745.7584955865,0
+QVAL.US,D,20180627,000000,29.3753,29.4327,28.9242,28.9242,8365.6100011487,0
+QVAL.US,D,20180628,000000,28.7993,28.9391,28.6695,28.9391,5059.5193144912,0
+QVAL.US,D,20180629,000000,29.0491,29.1799,28.8261,28.8261,11662.620792725,0
+QVAL.US,D,20180702,000000,28.5773,28.7716,28.5129,28.7716,13260.682326954,0
+QVAL.US,D,20180703,000000,28.9192,29.0868,28.7429,28.7429,23764.103181025,0
+QVAL.US,D,20180705,000000,28.9867,29.0223,28.8598,29.0223,5388.4132918639,0
+QVAL.US,D,20180706,000000,29.1423,29.4129,29.1423,29.3831,9131.347819633,0
+QVAL.US,D,20180709,000000,29.4595,29.7251,29.4595,29.7251,21738.277700766,0
+QVAL.US,D,20180710,000000,29.7925,29.8113,29.7251,29.8045,2279.0536652912,0
+QVAL.US,D,20180711,000000,29.5338,29.5338,29.4129,29.4228,7675.5379750048,0
+QVAL.US,D,20180712,000000,29.5526,29.5526,29.3941,29.5338,5973.5620859626,0
+QVAL.US,D,20180713,000000,29.6151,29.6438,29.5427,29.5427,5505.4430506836,0
+QVAL.US,D,20180716,000000,29.515,29.515,29.3277,29.3733,23053.853610256,0
+QVAL.US,D,20180717,000000,29.2443,29.6032,29.2443,29.6013,3719.7303514514,0
+QVAL.US,D,20180718,000000,29.6557,29.7539,29.6438,29.7539,1981.4348820859,0
+QVAL.US,D,20180719,000000,29.6081,29.7529,29.6081,29.6964,8126.5060973532,0
+QVAL.US,D,20180720,000000,29.5289,29.5903,29.5289,29.5427,6336.7578891962,0
+QVAL.US,D,20180723,000000,29.4684,29.4684,29.3366,29.3931,7726.9907137962,0
+QVAL.US,D,20180724,000000,29.634,29.634,29.1988,29.2008,8453.3823202635,0
+QVAL.US,D,20180725,000000,29.0957,29.1701,29.0134,29.0134,4285.7104781572,0
+QVAL.US,D,20180726,000000,29.2355,29.5447,29.2355,29.3683,11904.751328215,0
+QVAL.US,D,20180727,000000,29.4783,29.4783,29.058,29.1611,11191.475125753,0
+QVAL.US,D,20180730,000000,29.0223,29.2732,29.0223,29.1047,19383.558243134,0
+QVAL.US,D,20180731,000000,29.1988,29.5616,29.1988,29.5269,8605.7227821754,0
+QVAL.US,D,20180801,000000,29.4298,29.4485,29.0957,29.1047,82518.086494689,0
+QVAL.US,D,20180802,000000,29.0055,29.294,28.9342,29.294,9566.1739062822,0
+QVAL.US,D,20180803,000000,29.3733,29.4397,29.2443,29.4397,2260.8938751296,0
+QVAL.US,D,20180806,000000,29.4298,29.4902,29.3366,29.4852,132209.32564044,0
+QVAL.US,D,20180807,000000,29.5338,29.6964,29.5338,29.625,9903.1389015046,0
+QVAL.US,D,20180808,000000,29.5715,29.6775,29.5715,29.6775,2898.5042852509,0
+QVAL.US,D,20180809,000000,29.6716,29.6874,29.6081,29.6081,7084.3359175189,0
+QVAL.US,D,20180810,000000,29.3643,29.5239,29.3267,29.3554,16128.920295268,0
+QVAL.US,D,20180813,000000,29.3554,29.4129,29.1889,29.3247,3292.9752826519,0
+QVAL.US,D,20180814,000000,29.5338,29.6617,29.5338,29.625,2256.8583662047,0
+QVAL.US,D,20180815,000000,29.3831,29.3831,28.9153,28.9867,7594.8277965084,0
+QVAL.US,D,20180816,000000,29.3445,29.4148,29.3445,29.3801,4839.5840780886,0
+QVAL.US,D,20180817,000000,29.283,29.5804,29.283,29.5804,4215.0890719729,0
+QVAL.US,D,20180820,000000,29.6438,29.8757,29.6438,29.8757,14967.702602151,0
+QVAL.US,D,20180821,000000,29.9026,30.0939,29.9026,30.0612,2061.136183351,0
+QVAL.US,D,20180822,000000,29.9967,30.0612,29.967,29.967,9961.6537809144,0
+QVAL.US,D,20180823,000000,29.9303,29.9303,29.9114,29.9114,2555.4860266413,0
+QVAL.US,D,20180824,000000,29.8055,29.9471,29.8055,29.9204,5482.2388743659,0
+QVAL.US,D,20180827,000000,29.9967,30.2277,29.9967,30.1365,5373.2801333958,0
+QVAL.US,D,20180828,000000,30.1811,30.1811,29.964,30.0334,12293.169062228,0
+QVAL.US,D,20180829,000000,29.8113,30.0056,29.8113,30.0056,1861.3784915725,0
+QVAL.US,D,20180830,000000,30.0711,30.0711,29.9868,29.9868,2157.9883975467,0
+QVAL.US,D,20180831,000000,29.8659,29.967,29.8659,29.967,1023.0015124415,0
+QVAL.US,D,20180904,000000,29.8659,29.9114,29.7024,29.9114,6084.5385813951,0
+QVAL.US,D,20180905,000000,29.7876,29.8143,29.7876,29.8143,1225.7858359136,0
+QVAL.US,D,20180906,000000,29.847,29.847,29.4952,29.5051,20447.923722055,0
+QVAL.US,D,20180907,000000,29.4505,29.4545,29.2176,29.3227,3264.7267201782,0
+QVAL.US,D,20180910,000000,29.3931,29.5338,29.3733,29.408,7838.9760864599,0
+QVAL.US,D,20180911,000000,29.2732,29.3733,29.2355,29.3099,3184.0165416818,0
+QVAL.US,D,20180912,000000,29.1799,29.2732,29.0749,29.2732,4209.0358085857,0
+QVAL.US,D,20180913,000000,29.3187,29.3217,29.1988,29.1988,1519.3691101942,0
+QVAL.US,D,20180914,000000,29.1244,29.3079,29.1244,29.2443,10587.157664262,0
+QVAL.US,D,20180917,000000,29.3009,29.3643,29.1799,29.1899,3297.0107915767,0
+QVAL.US,D,20180918,000000,29.1562,29.3366,29.1562,29.3039,1699.9581345798,0
+QVAL.US,D,20180919,000000,29.4327,29.4327,29.4228,29.4228,379.33783893294,0
+QVAL.US,D,20180920,000000,29.4308,29.514,29.3514,29.514,7967.1034948229,0
+QVAL.US,D,20180921,000000,29.4962,29.5626,29.4714,29.4862,2910.6108120253,0
+QVAL.US,D,20180924,000000,29.4218,29.4218,29.2275,29.283,4589.3825247498,0
+QVAL.US,D,20180925,000000,29.1374,29.1701,29.065,29.065,6883.5693485091,0
+QVAL.US,D,20180926,000000,29.1799,29.278,29.1512,29.1512,2798.6254393616,0
+QVAL.US,D,20180927,000000,28.948,28.9926,28.9015,28.9015,2777.4390175063,0
+QVAL.US,D,20180928,000000,28.7319,28.9679,28.6883,28.8261,9177.7561722684,0
+QVAL.US,D,20181001,000000,28.9282,28.9282,28.7419,28.7419,7461.6560019894,0
+QVAL.US,D,20181002,000000,28.7419,28.7469,28.613,28.613,4792.166848222,0
+QVAL.US,D,20181003,000000,28.6418,28.7706,28.5951,28.6606,209291.5816134,0
+QVAL.US,D,20181004,000000,28.5951,28.5951,28.2046,28.3533,13388.809735316,0
+QVAL.US,D,20181005,000000,28.278,28.2968,27.9073,28.1105,2530.2640958612,0
+QVAL.US,D,20181008,000000,28.0262,28.1947,28.0262,28.1947,4733.6519688121,0
+QVAL.US,D,20181009,000000,28.0252,28.1699,27.7854,27.7854,10993.735188437,0
+QVAL.US,D,20181010,000000,27.6783,27.6783,27.2273,27.2273,2427.3586182783,0
+QVAL.US,D,20181011,000000,27.2362,27.488,26.8645,26.8645,27443.478443228,0
+QVAL.US,D,20181012,000000,27.2729,27.2729,26.7575,26.9865,19861.766050726,0
+QVAL.US,D,20181015,000000,26.8645,27.153,26.8645,26.9676,2815.7763522921,0
+QVAL.US,D,20181016,000000,27.2828,27.4582,27.2828,27.4315,7048.0163371955,0
+QVAL.US,D,20181017,000000,27.2273,27.3294,27.0419,27.3016,14634.773115854,0
+QVAL.US,D,20181018,000000,27.1618,27.2095,26.8001,26.9289,8516.9415858294,0
+QVAL.US,D,20181019,000000,26.9765,27.1827,26.7922,26.7922,5517.5495774581,0
+QVAL.US,D,20181022,000000,26.9488,26.9488,26.6514,26.7178,13374.68545408,0
+QVAL.US,D,20181023,000000,26.0844,26.5583,25.8802,26.5166,14874.885896881,0
+QVAL.US,D,20181024,000000,26.1122,26.3074,25.6929,25.6979,109274.51954347,0
+QVAL.US,D,20181025,000000,25.7028,25.9714,25.7028,25.909,6569.8085296045,0
+QVAL.US,D,20181026,000000,25.4708,25.8902,25.2955,25.5839,10342.000497078,0
+QVAL.US,D,20181029,000000,25.8624,26.1875,25.3886,25.5888,8218.3139253929,0
+QVAL.US,D,20181030,000000,25.675,26.2043,25.675,26.1687,4528.8498908775,0
+QVAL.US,D,20181031,000000,26.6177,26.6614,26.4919,26.6614,2965.0901825104,0
+QVAL.US,D,20181101,000000,26.585,27.2095,26.585,27.2095,17168.063843409,0
+QVAL.US,D,20181102,000000,27.589,27.589,26.9865,27.2362,20588.157657193,0
+QVAL.US,D,20181105,000000,27.0232,27.4315,27.0232,27.3116,24335.127693886,0
+QVAL.US,D,20181106,000000,27.4216,27.5822,27.4216,27.5623,48088.133225368,0
+QVAL.US,D,20181107,000000,27.4216,27.7972,27.4117,27.7972,3187.0431733754,0
+QVAL.US,D,20181108,000000,27.7041,27.8468,27.601,27.7487,4312.9501633998,0
+QVAL.US,D,20181109,000000,27.591,27.591,27.2114,27.2114,9863.7926894876,0
+QVAL.US,D,20181112,000000,27.1907,27.2501,27.0627,27.0627,1203.5905368271,0
+QVAL.US,D,20181113,000000,27.1064,27.1253,26.9131,26.9468,5385.3866601703,0
+QVAL.US,D,20181114,000000,27.032,27.2194,26.8556,26.8556,1681.7983444181,0
+QVAL.US,D,20181115,000000,26.5404,26.8744,26.4066,26.809,7866.2157717024,0
+QVAL.US,D,20181116,000000,26.594,26.9289,26.5573,26.8933,3531.0703092162,0
+QVAL.US,D,20181119,000000,26.6901,26.6989,26.4373,26.4462,37975.147859773,0
+QVAL.US,D,20181120,000000,25.796,26.1875,25.7673,25.909,14285.701593857,0
+QVAL.US,D,20181121,000000,26.251,26.4769,26.251,26.3719,51940.026494107,0
+QVAL.US,D,20181123,000000,26.3184,26.3184,26.3184,26.3184,787.93311757081,0
+QVAL.US,D,20181126,000000,26.5533,26.5533,26.362,26.5116,3905.3637619931,0
+QVAL.US,D,20181127,000000,26.5583,26.5583,26.3253,26.362,8477.5953738124,0
+QVAL.US,D,20181128,000000,26.4175,26.9111,26.1786,26.9111,6430.5834716983,0
+QVAL.US,D,20181129,000000,26.7366,26.809,26.6415,26.7089,5322.8362718356,0
+QVAL.US,D,20181130,000000,26.7366,26.8883,26.7366,26.8744,18170.887811226,0
+QVAL.US,D,20181203,000000,27.1807,27.4216,26.9587,27.2452,28973.945202966,0
+QVAL.US,D,20181204,000000,27.2095,27.2263,26.1221,26.3421,15142.238363151,0
+QVAL.US,D,20181206,000000,25.7127,25.8436,25.4064,25.8436,6820.0100829432,0
+QVAL.US,D,20181207,000000,26.0577,26.1588,25.2013,25.2588,94650.844077155,0
+QVAL.US,D,20181210,000000,25.1547,25.2498,24.7265,25.0149,12095.429124913,0
+QVAL.US,D,20181211,000000,25.3609,25.4977,24.7166,24.8603,7689.6622562416,0
+QVAL.US,D,20181212,000000,25.2013,25.3024,25.0159,25.0516,4677.1548438646,0
+QVAL.US,D,20181213,000000,24.9694,24.9961,24.5312,24.5917,17417.256519517,0
+QVAL.US,D,20181214,000000,24.3737,24.6343,24.2844,24.2844,6633.3677951704,0
+QVAL.US,D,20181217,000000,24.218,24.4411,23.7948,23.7948,8168.8789410638,0
+QVAL.US,D,20181218,000000,24.0564,24.2706,23.9821,24.0119,64645.826343899,0
+QVAL.US,D,20181219,000000,24.2121,24.2458,23.3239,23.3695,14037.517794982,0
+QVAL.US,D,20181220,000000,23.3051,23.5192,22.9701,23.0098,16399.299393231,0
+QVAL.US,D,20181221,000000,23.0454,23.3893,22.5429,22.6113,24519.752227198,0
+QVAL.US,D,20181224,000000,22.5102,22.6182,22.2039,22.2039,42859.122536035,0
+QVAL.US,D,20181226,000000,22.3466,23.2814,22.1761,23.2814,26550.622093612,0
+QVAL.US,D,20181227,000000,22.8927,23.3825,22.864,23.3825,25272.374641676,0
+QVAL.US,D,20181228,000000,23.5588,23.6144,23.3725,23.4152,18210.234023243,0
+QVAL.US,D,20181231,000000,23.5251,23.5301,23.2774,23.4429,91370.984198509,0
+QVAL.US,D,20190102,000000,23.201,23.9138,23.201,23.8057,33481.608671988,0
+QVAL.US,D,20190103,000000,23.437,23.5767,23.2228,23.2228,11461.854223715,0
+QVAL.US,D,20190104,000000,23.7174,24.0812,23.6669,24.0713,33013.489636709,0
+QVAL.US,D,20190107,000000,24.1001,24.7176,24.1001,24.5679,31618.212425953,0
+QVAL.US,D,20190108,000000,24.6244,24.8038,24.4658,24.7879,2873.2823544708,0
+QVAL.US,D,20190109,000000,25.2131,25.4025,25.1577,25.2528,9764.9227208295,0
+QVAL.US,D,20190110,000000,24.9991,25.2221,24.9624,25.2221,1710.0469068918,0
+QVAL.US,D,20190111,000000,25.1022,25.2825,25.1022,25.2687,981.6375459621,0
+QVAL.US,D,20190114,000000,25.0556,25.1676,25.0536,25.0933,2366.825984406,0
+QVAL.US,D,20190115,000000,25.1022,25.1022,24.9624,25.0556,2031.8787436461,0
+QVAL.US,D,20190116,000000,25.2062,25.2151,25.0595,25.1081,4220.1334581289,0
+QVAL.US,D,20190117,000000,25.0655,25.4025,25.0655,25.3619,26946.101968245,0
+QVAL.US,D,20190118,000000,25.4858,25.9467,25.4858,25.8455,10576.060014718,0
+QVAL.US,D,20190122,000000,25.6355,25.6355,25.1487,25.1864,5849.4701865244,0
+QVAL.US,D,20190123,000000,25.4025,25.4481,25.1587,25.1934,1373.0819116695,0
+QVAL.US,D,20190124,000000,25.3569,25.7336,25.3569,25.7336,5321.8273946044,0
+QVAL.US,D,20190125,000000,26.3561,26.4185,26.3293,26.3868,4195.92040458,0
+QVAL.US,D,20190128,000000,26.1142,26.3461,26.1142,26.3293,3668.27761266,0
+QVAL.US,D,20190129,000000,26.3848,26.4313,26.2163,26.3808,6596.0393376158,0
+QVAL.US,D,20190130,000000,26.4601,26.7595,26.4313,26.7248,7364.8037877937,0
+QVAL.US,D,20190131,000000,26.6574,26.8536,26.6574,26.8536,5228.0018121024,0
+QVAL.US,D,20190201,000000,26.8209,26.8724,26.7109,26.8239,70907.927317986,0
+QVAL.US,D,20190204,000000,26.7505,26.9191,26.7505,26.9191,21835.129914961,0
+QVAL.US,D,20190205,000000,27.0449,27.0449,26.9855,27.028,1711.055784123,0
+QVAL.US,D,20190206,000000,27.0697,27.1907,27.0697,27.1341,3146.6880841272,0
+QVAL.US,D,20190207,000000,26.806,26.8249,26.4889,26.6901,4817.3887790021,0
+QVAL.US,D,20190208,000000,26.5543,26.7049,26.4889,26.698,1134.9868851052,0
+QVAL.US,D,20190211,000000,26.7089,26.8417,26.7089,26.812,7907.5797381818,0
+QVAL.US,D,20190212,000000,27.1807,27.2917,27.0974,27.2798,17771.372427669,0
+QVAL.US,D,20190213,000000,27.378,27.4811,27.3046,27.4206,8594.6251326322,0
+QVAL.US,D,20190214,000000,27.2561,27.4909,27.2561,27.4037,53320.170546395,0
+QVAL.US,D,20190215,000000,27.6149,27.6386,27.5653,27.6386,8131.5504835093,0
+QVAL.US,D,20190219,000000,27.5465,27.6783,27.5365,27.6049,7767.3458030444,0
+QVAL.US,D,20190220,000000,27.6584,27.8369,27.6496,27.7635,4077.8817685291,0
+QVAL.US,D,20190221,000000,27.7258,27.7537,27.5088,27.5563,31685.807200444,0
+QVAL.US,D,20190222,000000,27.6209,27.8082,27.6209,27.8012,5299.6320955179,0
+QVAL.US,D,20190225,000000,27.9955,28.0886,27.8082,27.8349,29240.288792003,0
+QVAL.US,D,20190226,000000,27.7635,27.8845,27.6961,27.6961,79147.427665233,0
+QVAL.US,D,20190227,000000,27.7537,27.7537,27.5395,27.6981,4833.5308147013,0
+QVAL.US,D,20190228,000000,27.2937,27.3948,27.2838,27.3611,1225.7858359136,0
+QVAL.US,D,20190301,000000,27.7537,27.9479,27.5633,27.6209,55411.573046683,0
+QVAL.US,D,20190304,000000,27.6951,27.7487,27.4037,27.5256,11841.192062649,0
+QVAL.US,D,20190305,000000,27.4037,27.5266,27.2937,27.2937,8505.8439362862,0
+QVAL.US,D,20190306,000000,27.2194,27.2471,26.9755,26.9755,49823.40206304,0
+QVAL.US,D,20190307,000000,26.7248,26.816,26.6951,26.7356,5408.590836488,0
+QVAL.US,D,20190308,000000,26.4115,26.6028,26.4115,26.6028,4281.6749692324,0
+QVAL.US,D,20190311,000000,26.7555,26.9636,26.7555,26.9636,25820.19497822,0
+QVAL.US,D,20190312,000000,26.9508,26.9508,26.7892,26.8913,5085.7501225025,0
+QVAL.US,D,20190313,000000,26.9091,26.9855,26.8447,26.8447,12575.654686966,0
+QVAL.US,D,20190314,000000,26.7693,26.7971,26.6762,26.6861,5590.1887381048,0
+QVAL.US,D,20190315,000000,26.8675,26.8824,26.7813,26.7813,13084.128811493,0
+QVAL.US,D,20190318,000000,26.7892,26.8794,26.7248,26.8794,7947.93482743,0
+QVAL.US,D,20190319,000000,26.9191,27.03,26.7188,26.7188,3044.7914837755,0
+QVAL.US,D,20190320,000000,26.4592,26.4879,26.3154,26.3154,4762.909408517,0
+QVAL.US,D,20190321,000000,26.3273,26.8923,26.3273,26.818,2026.8343574901,0
+QVAL.US,D,20190322,000000,26.6951,26.6951,26.0974,26.0974,2067.1894467383,0
+QVAL.US,D,20190325,000000,26.1022,26.2331,26.0675,26.1756,4595.4357881371,0
+QVAL.US,D,20190326,000000,26.6277,26.6277,26.4036,26.5236,4687.2436161767,0
+QVAL.US,D,20190327,000000,26.6812,26.6812,26.5622,26.6484,9201.9692258174,0
+QVAL.US,D,20190328,000000,26.8536,26.9191,26.7346,26.7605,7168.0727277088,0
+QVAL.US,D,20190329,000000,27.0132,27.0132,26.8348,26.9518,12708.826481485,0
+QVAL.US,D,20190401,000000,27.1628,27.376,27.1628,27.376,10380.337831865,0
+QVAL.US,D,20190402,000000,27.4007,27.4127,27.258,27.38,4982.8446449196,0
+QVAL.US,D,20190403,000000,27.8329,27.8468,27.6714,27.721,3579.496416314,0
+QVAL.US,D,20190404,000000,27.8518,28.0827,27.8518,28.0827,925.14042101464,0
+QVAL.US,D,20190405,000000,28.1937,28.3127,28.1937,28.2641,2641.2405912937,0
+QVAL.US,D,20190408,000000,28.1887,28.2898,28.1115,28.272,25138.193969926,0
+QVAL.US,D,20190409,000000,28.1977,28.1977,27.9063,27.9063,10299.627653368,0
+QVAL.US,D,20190410,000000,28.2026,28.2621,28.2026,28.2146,1056.2944610712,0
+QVAL.US,D,20190411,000000,28.2334,28.282,28.0639,28.1303,3549.2300993779,0
+QVAL.US,D,20190412,000000,28.3672,28.3672,28.2146,28.3225,4517.7522413343,0
+QVAL.US,D,20190415,000000,28.3117,28.3117,28.1689,28.1997,10422.710675575,0
+QVAL.US,D,20190416,000000,28.3572,28.4236,28.2661,28.4236,1391.2417018312,0
+QVAL.US,D,20190417,000000,28.5357,28.5922,28.4603,28.4603,2116.6244310673,0
+QVAL.US,D,20190418,000000,28.4693,28.5446,28.4405,28.492,2283.0891742161,0
+QVAL.US,D,20190422,000000,28.4316,28.4316,28.0639,28.0995,13525.008161529,0
+QVAL.US,D,20190423,000000,28.1689,28.3672,28.1689,28.3454,15064.554816348,0
+QVAL.US,D,20190424,000000,28.3761,28.4891,28.3761,28.4465,3150.723593052,0
+QVAL.US,D,20190425,000000,28.1839,28.3335,28.0827,28.0827,1681.7983444181,0
+QVAL.US,D,20190426,000000,27.9806,28.1839,27.9241,28.1839,2200.3612412573,0
+QVAL.US,D,20190429,000000,28.2621,28.3275,28.2433,28.2522,1630.3456056267,0
+QVAL.US,D,20190430,000000,28.1887,28.272,27.8815,28.1203,2803.6698255176,0
+QVAL.US,D,20190501,000000,28.2334,28.2334,27.821,27.821,79958.564959122,0
+QVAL.US,D,20190502,000000,27.7932,27.8498,27.6347,27.823,6389.2195052189,0
+QVAL.US,D,20190503,000000,27.933,28.0639,27.9142,28.0639,4185.831632268,0
+QVAL.US,D,20190506,000000,27.4434,27.8597,27.4434,27.8399,6177.3552866659,0
+QVAL.US,D,20190507,000000,27.3621,27.3621,27.1817,27.3026,2782.4834036623,0
+QVAL.US,D,20190508,000000,27.1758,27.3621,27.1758,27.2065,4524.8143819527,0
+QVAL.US,D,20190509,000000,26.9865,27.153,26.7466,27.0974,14909.187722742,0
+QVAL.US,D,20190510,000000,26.9378,27.029,26.593,27.029,7453.5849841397,0
+QVAL.US,D,20190513,000000,26.4343,26.4343,26.028,26.0844,8290.9530860396,0
+QVAL.US,D,20190514,000000,26.2242,26.4899,26.1786,26.3868,2660.4092586866,0
+QVAL.US,D,20190515,000000,26.1975,26.4769,26.1221,26.4442,132107.42904009,0
+QVAL.US,D,20190516,000000,26.59,26.6941,26.5107,26.5107,5759.6801129472,0
+QVAL.US,D,20190517,000000,26.2896,26.6475,26.2896,26.3729,2207.4233818757,0
+QVAL.US,D,20190520,000000,26.0844,26.1588,25.9704,26.0081,5814.1594834322,0
+QVAL.US,D,20190521,000000,26.0924,26.3649,26.0924,26.3342,8982.0339894148,0
+QVAL.US,D,20190522,000000,26.1321,26.1321,25.8208,25.8208,24945.498418765,0
+QVAL.US,D,20190523,000000,25.4917,25.4917,25.2756,25.3856,9897.0856381173,0
+QVAL.US,D,20190524,000000,25.4164,25.4164,25.3024,25.3639,14526.823252116,0
+QVAL.US,D,20190528,000000,25.4164,25.4164,25.1012,25.1012,3109.3596265726,0
+QVAL.US,D,20190529,000000,24.8722,24.89,24.6641,24.777,7006.6523707161,0
+QVAL.US,D,20190530,000000,25.0853,25.0853,24.7106,24.7869,1624.2923422394,0
+QVAL.US,D,20190531,000000,24.3201,24.3727,24.1695,24.1863,7919.6862649563,0
+QVAL.US,D,20190603,000000,24.5759,24.6641,24.4569,24.562,153052.72923713,0
+QVAL.US,D,20190604,000000,24.8722,25.3262,24.8722,25.3262,6010.8905435171,0
+QVAL.US,D,20190605,000000,25.4738,25.4738,25.0268,25.2628,41343.788934765,0
+QVAL.US,D,20190606,000000,25.0249,25.2112,25.0249,25.1854,2720.9418925589,0
+QVAL.US,D,20190607,000000,25.2756,25.4738,25.2756,25.4213,3397.8985146972,0
+QVAL.US,D,20190610,000000,25.7167,25.7167,25.5571,25.5571,8526.0214809103,0
+QVAL.US,D,20190611,000000,25.8208,25.8505,25.6513,25.6533,2012.7100762532,0
+QVAL.US,D,20190612,000000,25.4738,25.4828,25.4164,25.4253,2635.1873279065,0
+QVAL.US,D,20190613,000000,25.5482,25.7752,25.5482,25.7405,24523.787736122,0
+QVAL.US,D,20190614,000000,25.6612,25.6612,25.5571,25.6374,11953.177435312,0
+QVAL.US,D,20190617,000000,25.6413,25.7346,25.6186,25.6186,3315.1705817384,0
+QVAL.US,D,20190618,000000,26.1816,26.1905,25.9883,25.9883,5886.798644079,0
+QVAL.US,D,20190619,000000,26.1052,26.1142,26.02,26.1142,10294.583267212,0
+QVAL.US,D,20190620,000000,26.2847,26.3224,26.1716,26.3224,11741.313216759,0
+QVAL.US,D,20190621,000000,26.2272,26.3531,26.2272,26.3214,48395.840780886,0
+QVAL.US,D,20190624,000000,26.2649,26.2649,26.1022,26.1022,2781.4745264311,0
+QVAL.US,D,20190625,000000,26.0954,26.1528,25.9328,25.9328,4966.7026092204,0
+QVAL.US,D,20190626,000000,26.1816,26.1985,26.0954,26.1191,2998.3831311401,0
+QVAL.US,D,20190627,000000,26.1716,26.2757,26.1716,26.2757,3185.025418913,0
+QVAL.US,D,20190628,000000,26.4066,26.5641,26.4066,26.4849,3158.7946109017,0
+QVAL.US,D,20190701,000000,26.9359,27.0539,26.6177,26.7664,15010.075445862,0
+QVAL.US,D,20190702,000000,26.5206,26.5493,26.4829,26.5295,44421.87336717,0
+QVAL.US,D,20190703,000000,26.6633,26.6931,26.594,26.6931,2981.2322182097,0
+QVAL.US,D,20190705,000000,26.5493,26.7019,26.4631,26.6494,5659.8012670579,0
+QVAL.US,D,20190708,000000,26.5493,26.7109,26.5146,26.5503,2629.1340645192,0
+QVAL.US,D,20190709,000000,26.4829,26.4919,26.3778,26.4849,4534.9031542648,0
+QVAL.US,D,20190710,000000,26.586,26.6287,26.5067,26.5067,4842.6107097822,0
+QVAL.US,D,20190711,000000,26.5067,26.5543,26.4155,26.5543,14040.544426675,0
+QVAL.US,D,20190712,000000,26.6038,27.0212,26.6038,26.9875,37895.446558508,0
+QVAL.US,D,20190715,000000,27.04,27.04,26.8695,26.9686,15912.01169056,0
+QVAL.US,D,20190716,000000,26.9557,27.1341,26.9557,27.0627,7161.0105870904,0
+QVAL.US,D,20190717,000000,26.8219,26.8219,26.7317,26.7317,7425.336421666,0
+QVAL.US,D,20190718,000000,26.6325,26.7376,26.6325,26.7376,2880.3444950892,0
+QVAL.US,D,20190719,000000,26.8982,26.9933,26.8844,26.8844,12209.432252039,0
+QVAL.US,D,20190722,000000,26.9458,27.0212,26.7961,26.7961,3800.4405299478,0
+QVAL.US,D,20190723,000000,26.8893,27.0182,26.8596,27.0182,3274.8154924902,0
+QVAL.US,D,20190724,000000,27.1975,27.38,27.1867,27.366,6384.1751190628,0
+QVAL.US,D,20190725,000000,27.3879,27.3968,27.2659,27.2858,3941.6833423165,0
+QVAL.US,D,20190726,000000,27.3135,27.3135,27.1907,27.2531,26320.598084898,0
+QVAL.US,D,20190729,000000,27.2382,27.2382,27.1163,27.2312,2435.429636128,0
+QVAL.US,D,20190730,000000,27.0212,27.2571,26.9071,27.2362,5748.5824634039,0
+QVAL.US,D,20190731,000000,27.2382,27.2382,26.8477,26.8477,7713.8753097905,0
+QVAL.US,D,20190801,000000,26.8982,26.8982,26.2847,26.2847,2890.4332674012,0
+QVAL.US,D,20190802,000000,26.134,26.134,25.9189,26.0914,13391.836367011,0
+QVAL.US,D,20190805,000000,25.5007,25.5472,25.1497,25.3351,65728.351612981,0
+QVAL.US,D,20190806,000000,25.5185,25.5185,25.113,25.4372,7814.763032911,0
+QVAL.US,D,20190807,000000,25.2181,25.4243,25.0466,25.4243,14604.506798918,0
+QVAL.US,D,20190808,000000,25.5185,25.7931,25.5185,25.7931,8234.4559610921,0
+QVAL.US,D,20190809,000000,25.5759,25.5759,25.2746,25.2746,5963.4733136505,0
+QVAL.US,D,20190812,000000,25.1785,25.1785,24.7682,24.8256,11803.863605094,0
+QVAL.US,D,20190813,000000,24.7552,25.5085,24.7552,25.3162,6984.4570716296,0
+QVAL.US,D,20190814,000000,24.8405,24.8405,24.2913,24.3141,13041.755967782,0
+QVAL.US,D,20190815,000000,24.0931,24.0931,23.991,24.0227,10780.862092652,0
+QVAL.US,D,20190816,000000,24.3112,24.5461,24.2814,24.5461,14581.3026226,0
+QVAL.US,D,20190819,000000,24.896,24.9921,24.896,24.9724,4532.8853998024,0
+QVAL.US,D,20190820,000000,24.9257,24.9257,24.7552,24.7552,5767.7511307968,0
+QVAL.US,D,20190821,000000,24.896,24.9852,24.896,24.9475,3261.7000884845,0
+QVAL.US,D,20190822,000000,25.1418,25.1418,24.8861,25.0863,2146.8907480034,0
+QVAL.US,D,20190823,000000,24.896,24.896,24.0456,24.0456,4314.9679178622,0
+QVAL.US,D,20190826,000000,24.3865,24.3865,24.2359,24.2904,5273.4012875066,0
+QVAL.US,D,20190827,000000,24.4252,24.4252,24.0832,24.106,8153.7457825958,0
+QVAL.US,D,20190828,000000,24.0634,24.4599,24.0177,24.4202,7513.1087407808,0
+QVAL.US,D,20190829,000000,24.6769,24.7632,24.6135,24.6779,12516.130930324,0
+QVAL.US,D,20190830,000000,24.9762,24.9762,24.8197,24.8286,2055.0829199638,0
+QVAL.US,D,20190903,000000,24.6413,24.6413,24.3588,24.5273,4274.612828614,0
+QVAL.US,D,20190904,000000,24.7552,24.9435,24.7453,24.9228,8416.053862709,0
+QVAL.US,D,20190905,000000,25.1983,25.6711,25.1983,25.6176,30090.772297909,0
+QVAL.US,D,20190906,000000,25.7078,25.7078,25.5621,25.5621,16131.946926962,0
+QVAL.US,D,20190909,000000,25.679,26.2549,25.679,26.245,8323.2371574381,0
+QVAL.US,D,20190910,000000,26.3491,26.7763,26.3491,26.7743,3545.194590453,0
+QVAL.US,D,20190911,000000,26.813,27.0924,26.813,27.0924,8548.2167799968,0
+QVAL.US,D,20190912,000000,27.1253,27.1253,26.7872,26.9191,10674.929983376,0
+QVAL.US,D,20190913,000000,27.0876,27.2382,27.0697,27.0697,20260.272557051,0
+QVAL.US,D,20190916,000000,26.9151,27.1233,26.8883,27.1163,4392.6514646649,0
+QVAL.US,D,20190917,000000,26.8407,26.8883,26.7376,26.8685,22508.051028175,0
+QVAL.US,D,20190918,000000,26.8308,26.8308,26.4889,26.6584,4077.8817685291,0
+QVAL.US,D,20190919,000000,26.6415,26.8209,26.5651,26.585,16373.06858522,0
+QVAL.US,D,20190920,000000,26.6901,26.7525,26.464,26.464,2114.6066766049,0
+QVAL.US,D,20190923,000000,26.3848,26.5176,26.3848,26.4522,3937.6478333916,0
+QVAL.US,D,20190924,000000,26.5007,26.5007,26.1052,26.1409,5758.671235716,0
+QVAL.US,D,20190925,000000,26.1499,26.4125,26.1291,26.3986,12065.162807976,0
+QVAL.US,D,20190926,000000,26.3659,26.3659,26.0547,26.1479,5424.7328721873,0
+QVAL.US,D,20190927,000000,26.3709,26.3709,26.1399,26.1985,3578.4875390828,0
+QVAL.US,D,20190930,000000,26.2609,26.4799,26.2609,26.4323,2154.9617658531,0
+QVAL.US,D,20191001,000000,26.5651,26.6614,25.8922,25.9586,27458.611601696,0
+QVAL.US,D,20191002,000000,25.4362,25.5769,25.3024,25.3966,5798.017447733,0
+QVAL.US,D,20191003,000000,25.2975,25.4838,24.9535,25.4838,8798.4183333355,0
+QVAL.US,D,20191004,000000,25.5789,25.7781,25.469,25.7781,5458.025820817,0
+QVAL.US,D,20191007,000000,25.6741,25.8168,25.6741,25.7424,1130.9513761804,0
+QVAL.US,D,20191008,000000,25.2746,25.5115,25.2746,25.3222,18526.01259661,0
+QVAL.US,D,20191009,000000,25.5314,25.5958,25.4748,25.5502,4569.2049801257,0
+QVAL.US,D,20191010,000000,25.5027,25.8258,25.5027,25.8258,5046.4039104855,0
+QVAL.US,D,20191011,000000,26.1865,26.593,26.1865,26.4373,14632.755361392,0
+QVAL.US,D,20191014,000000,26.251,26.2807,26.0914,26.244,7056.0873550451,0
+QVAL.US,D,20191015,000000,26.2708,26.7188,26.2708,26.585,12912.619682188,0
+QVAL.US,D,20191016,000000,26.4512,26.6514,26.4512,26.5067,10587.157664262,0
+QVAL.US,D,20191017,000000,26.5661,26.7188,26.5661,26.6643,6263.1098513183,0
+QVAL.US,D,20191018,000000,26.5563,26.7486,26.5563,26.7376,8581.5097286265,0
+QVAL.US,D,20191021,000000,26.9349,26.9548,26.9061,26.9101,79276.563950828,0
+QVAL.US,D,20191022,000000,27.2055,27.601,27.2005,27.5375,4653.9506675469,0
+QVAL.US,D,20191023,000000,27.4176,27.5326,27.3145,27.5148,17936.828293587,0
+QVAL.US,D,20191024,000000,27.6189,27.6189,27.3532,27.5544,7507.0554773936,0
+QVAL.US,D,20191025,000000,27.94,27.9687,27.9251,27.9251,4600.4801742931,0
+QVAL.US,D,20191028,000000,27.9787,28.2294,27.9787,28.1342,9558.1028884326,0
+QVAL.US,D,20191029,000000,28.163,28.1877,28.0778,28.0778,2667.471399305,0
+QVAL.US,D,20191030,000000,28.0074,28.0658,27.93,28.0658,1895.6803174335,0
+QVAL.US,D,20191031,000000,27.9885,27.9885,27.5623,27.8072,2759.2792273446,0
+QVAL.US,D,20191101,000000,28.2244,28.283,28.1689,28.2156,182808.55429428,0
+QVAL.US,D,20191104,000000,28.4733,28.4831,28.3494,28.4772,8887.1995296815,0
+QVAL.US,D,20191105,000000,28.6448,28.7666,28.6448,28.7112,4908.1877298105,0
+QVAL.US,D,20191106,000000,28.5476,28.5476,28.4256,28.4812,10929.167045639,0
+QVAL.US,D,20191107,000000,28.8528,28.947,28.8528,28.8965,7086.3536719813,0
+QVAL.US,D,20191108,000000,28.8142,29.0551,28.8142,29.0551,21804.863598025,0
+QVAL.US,D,20191111,000000,28.9569,29.0263,28.8925,28.9996,5634.5793362778,0
+QVAL.US,D,20191112,000000,28.9659,29.0412,28.7756,28.8191,4852.6994820942,0
+QVAL.US,D,20191113,000000,28.6101,28.6576,28.5297,28.5604,5141.2383702188,0
+QVAL.US,D,20191114,000000,28.5297,28.6735,28.5297,28.6199,17682.591231324,0
+QVAL.US,D,20191115,000000,28.7359,28.9569,28.7359,28.9569,15296.596579525,0
+QVAL.US,D,20191118,000000,28.8231,28.9569,28.8231,28.9183,24510.672332116,0
+QVAL.US,D,20191119,000000,28.727,28.7469,28.6496,28.6496,51072.392075271,0
+QVAL.US,D,20191120,000000,28.4733,28.4792,28.162,28.2948,12318.390993008,0
+QVAL.US,D,20191121,000000,28.2531,28.3365,28.1789,28.273,64173.671799695,0
+QVAL.US,D,20191122,000000,28.3295,28.4534,28.3295,28.4227,3712.668210833,0
+QVAL.US,D,20191125,000000,28.5664,28.836,28.5397,28.836,9904.1477787358,0
+QVAL.US,D,20191126,000000,28.8311,28.9659,28.8311,28.8855,5931.189242252,0
+QVAL.US,D,20191127,000000,28.8895,28.947,28.8707,28.9292,36869.418414373,0
+QVAL.US,D,20191129,000000,28.8142,28.8707,28.7092,28.7092,5011.0932073934,0
+QVAL.US,D,20191202,000000,28.7854,28.7854,28.5109,28.5109,14789.131332229,0
+QVAL.US,D,20191203,000000,27.9905,28.1035,27.8953,28.1035,30681.974355395,0
+QVAL.US,D,20191204,000000,28.2531,28.4455,28.2531,28.2928,9623.6799084609,0
+QVAL.US,D,20191205,000000,28.3592,28.5109,28.3275,28.496,50733.409325587,0
+QVAL.US,D,20191206,000000,28.841,28.8608,28.7419,28.7469,8228.4026977049,0
+QVAL.US,D,20191209,000000,28.6972,28.841,28.6972,28.716,14018.349127588,0
+QVAL.US,D,20191210,000000,28.6249,28.6913,28.5476,28.6001,9803.2600556153,0
+QVAL.US,D,20191211,000000,28.5664,28.6249,28.5446,28.5862,3482.6442021184,0
+QVAL.US,D,20191212,000000,28.6923,29.0323,28.6923,28.9946,12309.311097927,0
+QVAL.US,D,20191213,000000,28.7716,28.9758,28.6388,28.6725,11683.80721458,0
+QVAL.US,D,20191216,000000,28.8043,29.0412,28.8043,28.9173,6829.0899780241,0
+QVAL.US,D,20191217,000000,29.0223,29.0967,28.9659,29.069,16421.494692318,0
+QVAL.US,D,20191218,000000,29.1452,29.1452,29.06,29.1304,3027.6405708451,0
+QVAL.US,D,20191219,000000,29.0798,29.1552,29.0798,29.1175,3633.975786799,0
+QVAL.US,D,20191220,000000,29.1552,29.3464,29.1552,29.3089,4065.7752417546,0
+QVAL.US,D,20191223,000000,29.3723,29.4308,29.3029,29.3416,14686.225854646,0
+QVAL.US,D,20191224,000000,29.3544,29.3544,29.2415,29.2593,2522.1930780116,0
+QVAL.US,D,20191226,000000,29.3663,29.3663,29.3267,29.3445,3403.9517780844,0
+QVAL.US,D,20191227,000000,29.4605,29.4605,29.1839,29.1849,7384.9813324178,0
+QVAL.US,D,20191230,000000,29.2305,29.2305,29.0313,29.059,15103.901028364,0
+QVAL.US,D,20191231,000000,29.0491,29.1799,29.0491,29.0967,13896.274982613,0
+QVAL.US,D,20200102,000000,29.2612,29.2612,28.9738,29.1651,30308.689779849,0
+QVAL.US,D,20200103,000000,28.8281,28.8608,28.7329,28.8588,40286.485596463,0
+QVAL.US,D,20200106,000000,28.6972,28.8865,28.6111,28.8767,10110.967611133,0
+QVAL.US,D,20200107,000000,28.8251,29.0026,28.7924,28.9212,52548.379464524,0
+QVAL.US,D,20200108,000000,28.8865,29.1651,28.8211,29.069,45961.420021989,0
+QVAL.US,D,20200109,000000,28.8063,28.8677,28.7557,28.8261,16742.317651841,0
+QVAL.US,D,20200110,000000,28.717,28.8113,28.5912,28.5912,17986.263277916,0
+QVAL.US,D,20200113,000000,28.6398,28.723,28.6189,28.718,7625.0941134445,0
+QVAL.US,D,20200114,000000,28.8479,28.9738,28.8261,28.9252,219178.5784792,0
+QVAL.US,D,20200115,000000,28.8479,29.0124,28.8113,28.846,8687.441837903,0
+QVAL.US,D,20200116,000000,29.1215,29.1354,29.059,29.1354,3922.5146749236,0
+QVAL.US,D,20200117,000000,29.3187,29.3187,29.1205,29.1423,22461.64267554,0
+QVAL.US,D,20200121,000000,28.723,28.8113,28.6745,28.723,12012.701191954,0
+QVAL.US,D,20200122,000000,28.7429,28.8201,28.723,28.7319,13737.881257314,0
+QVAL.US,D,20200123,000000,28.5248,28.8221,28.2661,28.8221,8804.4715967227,0
+QVAL.US,D,20200124,000000,28.5525,28.5525,28.1799,28.4108,19139.409953182,0
+QVAL.US,D,20200127,000000,27.8557,28.0539,27.8329,27.93,18066.973456412,0
+QVAL.US,D,20200128,000000,27.929,28.2166,27.929,28.1789,4643.8618952349,0
+QVAL.US,D,20200129,000000,28.2948,28.3424,28.1392,28.1511,13434.20921072,0
+QVAL.US,D,20200130,000000,27.821,27.941,27.6159,27.941,38939.634492805,0
+QVAL.US,D,20200131,000000,27.8359,27.8359,27.1847,27.2511,13844.822243821,0
+QVAL.US,D,20200203,000000,27.376,27.7031,27.376,27.4127,16675.731754582,0
+QVAL.US,D,20200204,000000,27.8359,27.9112,27.8022,27.8062,35789.919776984,0
+QVAL.US,D,20200205,000000,28.0361,28.6496,28.0361,28.6199,19097.037109473,0
+QVAL.US,D,20200206,000000,28.5813,28.6011,28.3811,28.3811,8230.4204521673,0
+QVAL.US,D,20200207,000000,28.2453,28.2453,27.929,27.9459,16208.621596533,0
+QVAL.US,D,20200210,000000,27.929,28.0064,27.8815,27.929,6510.2847729634,0
+QVAL.US,D,20200211,000000,28.2473,28.2601,28.2224,28.2224,4101.0859448468,0
+QVAL.US,D,20200212,000000,28.5525,28.5862,28.4772,28.5862,15595.224239961,0
+QVAL.US,D,20200213,000000,28.4029,28.4286,28.3602,28.385,9784.0913882224,0
+QVAL.US,D,20200214,000000,28.3424,28.3712,28.1997,28.2166,3072.0311690181,0
+QVAL.US,D,20200218,000000,28.2166,28.2176,27.9489,28.0539,9204.995857511,0
+QVAL.US,D,20200219,000000,28.1997,28.1997,28.0728,28.0827,21887.591530984,0
+QVAL.US,D,20200220,000000,27.9489,28.2056,27.9489,28.1105,15799.017440664,0
+QVAL.US,D,20200221,000000,27.8606,27.9865,27.8606,27.9865,2335.5507902387,0
+QVAL.US,D,20200224,000000,27.0707,27.0846,26.8784,26.9161,17969.112364985,0
+QVAL.US,D,20200225,000000,27.0806,27.0806,25.7494,25.7881,54755.8028464,0
+QVAL.US,D,20200226,000000,25.9833,26.0081,25.3044,25.3044,41540.51999485,0
+QVAL.US,D,20200227,000000,24.7552,25.2201,24.2289,24.4113,62441.429593717,0
+QVAL.US,D,20200228,000000,23.77,24.2596,23.5985,24.1615,147635.05850556,0
+QVAL.US,D,20200302,000000,24.1427,24.6115,23.655,24.6066,128487.57753453,0
+QVAL.US,D,20200303,000000,24.6214,24.9475,23.6639,23.999,55590.144316605,0
+QVAL.US,D,20200304,000000,24.1328,24.5283,23.9236,24.5283,46496.124954528,0
+QVAL.US,D,20200305,000000,23.5777,23.7174,23.0821,23.1723,15884.772005317,0
+QVAL.US,D,20200306,000000,22.6588,23.1505,22.5369,22.9562,26761.477434933,0
+QVAL.US,D,20200309,000000,21.2354,22.3833,20.9183,21.1969,319416.58466277,0
+QVAL.US,D,20200310,000000,21.8748,21.9531,20.8063,21.9095,124458.1218731,0
+QVAL.US,D,20200311,000000,21.3108,21.3108,20.4029,20.6229,28088.150993967,0
+QVAL.US,D,20200312,000000,18.9874,19.378,18.1647,18.1647,63110.315198005,0
+QVAL.US,D,20200313,000000,18.9299,19.6475,18.2311,19.6475,25057.483791429,0
+QVAL.US,D,20200316,000000,17.3917,18.4859,17.3917,17.5343,60310.680881412,0
+QVAL.US,D,20200317,000000,18.0151,18.2946,17.2756,18.0438,46152.097818686,0
+QVAL.US,D,20200318,000000,16.9109,17.0764,15.3854,16.3022,44444.068666257,0
+QVAL.US,D,20200319,000000,16.1724,16.8455,15.9336,16.558,146603.98597527,0
+QVAL.US,D,20200320,000000,16.9208,17.013,15.7888,15.7888,47394.0256903,0
+QVAL.US,D,20200323,000000,15.8186,15.8186,14.761,14.9642,66804.823618677,0
+QVAL.US,D,20200324,000000,15.7988,16.6562,15.7988,16.5481,31973.337211337,0
+QVAL.US,D,20200325,000000,16.8157,17.8436,16.3826,17.238,265462.83921518,0
+QVAL.US,D,20200326,000000,17.4491,18.2847,17.3917,18.2559,51264.0787492,0
+QVAL.US,D,20200327,000000,17.4302,17.7861,17.1904,17.4302,197706.64436747,0
+QVAL.US,D,20200330,000000,17.4104,17.6275,17.0179,17.564,65074.599167161,0
+QVAL.US,D,20200331,000000,17.6314,17.8446,17.344,17.3817,73782.218549687,0
+QVAL.US,D,20200401,000000,16.6432,16.7959,16.22,16.3359,137367.71492359,0
+QVAL.US,D,20200402,000000,16.2022,16.7959,16.0565,16.2874,25618.419531979,0
+QVAL.US,D,20200403,000000,16.2497,16.442,15.7115,15.9613,38452.346790133,0
+QVAL.US,D,20200406,000000,16.6333,17.4986,16.6333,17.4005,50894.82968258,0
+QVAL.US,D,20200407,000000,18.476,18.7357,17.8436,17.8813,74259.417480047,0
+QVAL.US,D,20200408,000000,18.2064,18.8021,18.0726,18.6881,17385.981325349,0
+QVAL.US,D,20200409,000000,19.1381,19.6764,19.048,19.2253,74236.21330373,0
+QVAL.US,D,20200413,000000,19.2353,19.2353,18.362,18.6495,143108.22636915,0
+QVAL.US,D,20200414,000000,19.1282,19.2154,18.7744,19.0628,33349.4457547,0
+QVAL.US,D,20200415,000000,18.5225,18.5225,17.8813,18.1598,48103.266383836,0
+QVAL.US,D,20200416,000000,18.2064,18.2064,17.7772,18.0795,23844.813359521,0
+QVAL.US,D,20200417,000000,18.7257,19.0915,18.707,18.9369,38400.894051341,0
+QVAL.US,D,20200420,000000,18.5047,18.7456,18.2361,18.2946,48988.051715603,0
+QVAL.US,D,20200421,000000,17.7772,18.1192,17.7673,17.921,137549.31282521,0
+QVAL.US,D,20200422,000000,18.2064,18.2064,17.802,17.8526,13893.248350918,0
+QVAL.US,D,20200423,000000,17.9854,18.4393,17.9854,18.1796,55966.455523846,0
+QVAL.US,D,20200424,000000,18.3521,18.5622,18.14,18.5325,603617.30069312,0
+QVAL.US,D,20200427,000000,18.6693,19.3938,18.6693,19.3116,43637.975758525,0
+QVAL.US,D,20200428,000000,19.9251,20.171,19.6475,20.0045,14425.935528995,0
+QVAL.US,D,20200429,000000,20.6646,21.0779,20.5783,20.9054,40112.958712696,0
+QVAL.US,D,20200430,000000,20.608,20.617,20.1848,20.1848,12973.152316061,0
+QVAL.US,D,20200501,000000,19.7378,19.7378,19.2055,19.3344,86591.932754293,0
+QVAL.US,D,20200504,000000,18.8497,19.264,18.8497,19.1679,16758.45968754,0
+QVAL.US,D,20200505,000000,19.5811,19.713,19.149,19.1679,10923.113782253,0
+QVAL.US,D,20200506,000000,19.264,19.3403,18.8982,18.8982,13520.972652605,0
+QVAL.US,D,20200507,000000,19.1381,19.4355,19.1074,19.1074,10414.639657725,0
+QVAL.US,D,20200508,000000,19.5911,20.0302,19.5911,19.9648,9985.8668344633,0
+QVAL.US,D,20200511,000000,19.6942,19.7913,19.4156,19.6774,33728.783593633,0
+QVAL.US,D,20200512,000000,19.7526,19.7814,19.0033,19.0033,22214.467753895,0
+QVAL.US,D,20200513,000000,18.812,18.8497,18.0914,18.2064,43014.48962964,0
+QVAL.US,D,20200514,000000,17.911,18.6495,17.6017,18.6495,23648.082299436,0
+QVAL.US,D,20200515,000000,18.476,18.927,18.476,18.8219,19788.118012848,0
+QVAL.US,D,20200518,000000,19.61,20.17,19.5514,20.1413,23602.682824032,0
+QVAL.US,D,20200519,000000,20.0797,20.2532,19.8775,19.8775,78113.328503249,0
+QVAL.US,D,20200520,000000,20.1947,20.3563,20.1114,20.17,33823.618053366,0
+QVAL.US,D,20200521,000000,20.3573,20.4147,20.2572,20.2572,21476.978497884,0
+QVAL.US,D,20200522,000000,20.3266,20.3266,19.9152,20.0699,16544.577714525,0
+QVAL.US,D,20200526,000000,20.7805,21.3257,20.7805,21.1602,48408.956184891,0
+QVAL.US,D,20200527,000000,21.739,21.9987,21.4526,21.9987,23683.393002529,0
+QVAL.US,D,20200528,000000,22.2188,22.2188,21.3574,21.3574,71804.819176526,0
+QVAL.US,D,20200529,000000,20.9659,21.2127,20.8668,21.1066,3922.5146749236,0
+QVAL.US,D,20200601,000000,21.0779,21.5764,21.0779,21.5289,211999.40810195,0
+QVAL.US,D,20200602,000000,21.6528,21.8461,21.5963,21.8461,24674.110443572,0
+QVAL.US,D,20200603,000000,22.3913,22.8036,22.3833,22.7282,18399.90294271,0
+QVAL.US,D,20200604,000000,22.7094,23.0742,22.5558,23.0514,26108.733866345,0
+QVAL.US,D,20200605,000000,24.1675,24.2359,23.8492,23.8791,29507.641258273,0
+QVAL.US,D,20200608,000000,24.2933,24.552,24.2736,24.5422,8508.8705679798,0
+QVAL.US,D,20200609,000000,24.1873,24.1873,23.8037,23.8215,32393.030139518,0
+QVAL.US,D,20200610,000000,23.5113,23.5113,22.9968,23.0345,7574.6502518843,0
+QVAL.US,D,20200611,000000,21.8074,21.9898,21.0581,21.068,53318.152791933,0
+QVAL.US,D,20200612,000000,21.9412,21.9412,20.9153,21.3891,38883.137367857,0
+QVAL.US,D,20200615,000000,20.6706,21.7609,20.6407,21.6845,7102.4957076805,0
+QVAL.US,D,20200616,000000,22.5161,22.5241,21.7609,22.0413,13096.235338267,0
+QVAL.US,D,20200617,000000,22.0899,22.0998,21.8491,21.8491,4667.0660715526,0
+QVAL.US,D,20200618,000000,21.5577,21.9155,21.5577,21.6845,7887.4021935577,0
+QVAL.US,D,20200619,000000,22.0324,22.0413,21.4565,21.5982,9715.4877365005,0
+QVAL.US,D,20200622,000000,21.5577,21.6746,21.298,21.6448,5429.7772583433,0
+QVAL.US,D,20200623,000000,21.9155,21.9254,21.6548,21.7043,17541.348418955,0
+QVAL.US,D,20200624,000000,21.4903,21.4903,20.7191,20.8341,101778.56171562,0
+QVAL.US,D,20200625,000000,20.6893,21.0462,20.613,21.0462,12963.063543749,0
+QVAL.US,D,20200626,000000,21.0174,21.0174,20.6993,20.7379,17700.751021485,0
+QVAL.US,D,20200629,000000,20.9689,21.5061,20.8826,21.4615,10765.728934184,0
+QVAL.US,D,20200630,000000,21.4139,21.6646,21.4139,21.6349,15775.813264347,0
+QVAL.US,D,20200701,000000,21.732,21.858,21.3742,21.3742,8865.004230595,0
+QVAL.US,D,20200702,000000,22.0126,22.1197,21.7043,21.7043,24360.349624666,0
+QVAL.US,D,20200706,000000,22.0324,22.0324,21.7807,21.859,16543.568837293,0
+QVAL.US,D,20200707,000000,21.6646,21.7093,21.3941,21.4327,12374.888117955,0
+QVAL.US,D,20200708,000000,21.4139,21.6161,21.3168,21.4426,5603.3041421105,0
+QVAL.US,D,20200709,000000,21.3742,21.3742,20.7865,20.9787,11662.620792725,0
+QVAL.US,D,20200710,000000,20.9787,21.4903,20.9787,21.4903,8274.8110503403,0
+QVAL.US,D,20200713,000000,21.6161,21.8391,21.4803,21.51,7929.7750372683,0
+QVAL.US,D,20200714,000000,21.4526,21.964,21.3644,21.964,3721.7481059139,0
+QVAL.US,D,20200715,000000,22.5151,22.8026,22.4854,22.7659,14181.787239044,0
+QVAL.US,D,20200716,000000,22.6023,22.8225,22.5924,22.7362,9565.165029051,0
+QVAL.US,D,20200717,000000,22.7649,22.9196,22.6578,22.6578,6079.4941952391,0
+QVAL.US,D,20200720,000000,22.5627,22.6578,22.3793,22.4725,64488.44149583,0
+QVAL.US,D,20200721,000000,22.5826,22.7748,22.5151,22.649,17004.625731954,0
+QVAL.US,D,20200722,000000,22.5627,22.8026,22.5627,22.8026,3075.0578007117,0
+QVAL.US,D,20200723,000000,22.9106,23.1703,22.9007,22.9483,16076.458679246,0
+QVAL.US,D,20200724,000000,22.8225,22.861,22.649,22.6519,39696.292416208,0
+QVAL.US,D,20200727,000000,22.649,23.0068,22.5924,22.9621,2230.6275581934,0
+QVAL.US,D,20200728,000000,22.9483,22.9483,22.7074,22.7074,7464.682633683,0
+QVAL.US,D,20200729,000000,22.7649,23.0127,22.7649,23.0127,6821.0189601745,0
+QVAL.US,D,20200730,000000,22.7748,22.9007,22.6876,22.8412,10026.221923712,0
+QVAL.US,D,20200731,000000,22.6578,22.6578,22.2425,22.5429,8338.3703159062,0
+QVAL.US,D,20200803,000000,22.6311,22.978,22.6023,22.9294,10849.465744375,0
+QVAL.US,D,20200804,000000,22.9196,23.0266,22.8907,22.9968,11792.765955551,0
+QVAL.US,D,20200805,000000,23.1316,23.2467,23.0454,23.2467,7631.1473768318,0
+QVAL.US,D,20200806,000000,23.2278,23.2278,23.094,23.1119,5711.2540058494,0
+QVAL.US,D,20200807,000000,23.1505,23.4032,23.0841,23.3993,4790.1490937595,0
+QVAL.US,D,20200810,000000,23.4994,23.9623,23.4994,23.8959,9563.1472745886,0
+QVAL.US,D,20200811,000000,24.2042,24.4262,23.9196,23.9196,12390.021276424,0
+QVAL.US,D,20200812,000000,24.0773,24.0871,23.9325,24.0148,4061.7397328298,0
+QVAL.US,D,20200813,000000,23.8454,23.9138,23.7393,23.771,9467.3039376242,0
+QVAL.US,D,20200814,000000,23.6342,23.9712,23.6342,23.8671,5471.1412248227,0
+QVAL.US,D,20200817,000000,23.9038,23.9138,23.7888,23.8165,6462.8675430968,0
+QVAL.US,D,20200818,000000,23.7789,23.7987,23.6055,23.6144,7015.7322657969,0
+QVAL.US,D,20200819,000000,23.769,23.7888,23.5341,23.5341,5493.3365239092,0
+QVAL.US,D,20200820,000000,23.3536,23.5093,23.3536,23.4667,4646.8885269285,0
+QVAL.US,D,20200821,000000,23.4122,23.4122,23.2754,23.3249,4608.5511921427,0
+QVAL.US,D,20200824,000000,23.5678,23.6828,23.5678,23.6729,4611.5778238363,0
+QVAL.US,D,20200825,000000,23.8641,23.8641,23.4597,23.6065,47149.877400348,0
+QVAL.US,D,20200826,000000,23.4796,23.5192,23.432,23.4845,12081.304843675,0
+QVAL.US,D,20200827,000000,23.6828,23.6828,23.5578,23.5925,3882.1595856754,0
+QVAL.US,D,20200828,000000,23.6441,23.769,23.6233,23.769,9320.0078618683,0
+QVAL.US,D,20200831,000000,23.7204,23.7204,23.4994,23.4994,19895.058999355,0
+QVAL.US,D,20200901,000000,23.4122,23.5945,23.3835,23.5945,57921.65959792,0
+QVAL.US,D,20200902,000000,23.6629,24.3033,23.5767,24.2616,58408.947300592,0
+QVAL.US,D,20200903,000000,24.106,24.3013,23.5391,23.6075,11901.724696521,0
+QVAL.US,D,20200904,000000,23.8454,23.8454,23.3883,23.7046,12721.94188549,0
+QVAL.US,D,20200908,000000,23.4994,23.5846,23.2565,23.2962,13832.715717046,0
+QVAL.US,D,20200909,000000,23.422,23.6749,23.2962,23.6124,11511.289208045,0
+QVAL.US,D,20200910,000000,23.6441,23.7987,23.2764,23.2912,19933.396334141,0
+QVAL.US,D,20200911,000000,23.4032,23.4409,23.1604,23.3438,9371.4606006597,0
+QVAL.US,D,20200914,000000,23.6837,23.7046,23.6431,23.7046,2828.8917562978,0
+QVAL.US,D,20200915,000000,23.7313,23.8651,23.7224,23.7224,17691.671126404,0
+QVAL.US,D,20200916,000000,23.8225,24.1863,23.8146,23.991,7276.0225914477,0
+QVAL.US,D,20200917,000000,23.6252,23.9633,23.5578,23.8751,5758.671235716,0
+QVAL.US,D,20200918,000000,23.9543,23.9543,23.5578,23.7462,3855.9287776641,0
+QVAL.US,D,20200921,000000,23.2664,23.2664,22.8769,23.0782,40721.311683112,0
+QVAL.US,D,20200922,000000,23.2764,23.3061,23.093,23.3051,5975.579840425,0
+QVAL.US,D,20200923,000000,23.4796,23.4796,22.8205,22.8205,2601.8943792767,0
+QVAL.US,D,20200924,000000,22.7709,22.986,22.6004,22.8819,10724.364967705,0
+QVAL.US,D,20200925,000000,22.8115,23.1703,22.7838,23.0732,9167.6673999564,0
+QVAL.US,D,20200928,000000,23.3536,23.5856,23.3536,23.5083,6409.397049843,0
+QVAL.US,D,20200929,000000,23.6055,23.6055,23.3061,23.3854,35392.422147889,0
+QVAL.US,D,20200930,000000,23.5678,23.8492,23.5192,23.6759,8517.9504630606,0
+QVAL.US,D,20201001,000000,23.7997,23.8464,23.6154,23.7997,16856.320778967,0
+QVAL.US,D,20201002,000000,23.654,24.0891,23.654,24.0217,13693.49065914,0
+QVAL.US,D,20201005,000000,24.216,24.4469,24.216,24.4459,20016.1242671,0
+QVAL.US,D,20201006,000000,24.6026,24.778,24.2785,24.2983,11174.324212822,0
+QVAL.US,D,20201007,000000,24.5441,24.8346,24.5441,24.8029,14040.544426675,0
+QVAL.US,D,20201008,000000,24.9792,25.0466,24.902,25.0298,25283.472291219,0
+QVAL.US,D,20201009,000000,25.2885,25.2885,25.0268,25.0368,19086.948337161,0
+QVAL.US,D,20201012,000000,25.0853,25.1567,25.0556,25.113,16856.320778967,0
+QVAL.US,D,20201013,000000,25.0368,25.0368,24.8544,24.9317,16722.140107217,0
+QVAL.US,D,20201014,000000,24.8732,25.0952,24.8346,24.8811,21089.569641102,0
+QVAL.US,D,20201015,000000,24.6026,25.0189,24.5927,25.0189,14033.482286056,0
+QVAL.US,D,20201016,000000,25.1349,25.1924,24.9792,24.9792,8847.8533176645,0
+QVAL.US,D,20201019,000000,25.0466,25.0466,24.6472,24.6641,6393.2550141437,0
+QVAL.US,D,20201020,000000,24.7949,24.9742,24.7711,24.7711,2888.4155129388,0
+QVAL.US,D,20201021,000000,24.668,24.8147,24.5441,24.6125,10766.737811416,0
+QVAL.US,D,20201022,000000,24.6224,24.7176,24.4946,24.7176,7287.120240991,0
+QVAL.US,D,20201023,000000,24.785,24.785,24.5827,24.7612,1135.9957623364,0
+QVAL.US,D,20201026,000000,24.4469,24.4758,23.9722,24.1803,11535.502261594,0
+QVAL.US,D,20201027,000000,24.0941,24.0941,23.6837,23.6936,14833.521930401,0
+QVAL.US,D,20201028,000000,23.3348,23.434,23.0682,23.0831,15623.472802434,0
+QVAL.US,D,20201029,000000,23.1604,23.1891,22.977,23.1396,6697.9359379675,0
+QVAL.US,D,20201030,000000,23.1316,23.1316,22.87,22.9621,4623.6843506108,0
+QVAL.US,D,20201102,000000,23.3061,23.5965,23.2962,23.5767,34713.447771288,0
+QVAL.US,D,20201103,000000,23.8651,24.3161,23.8651,24.3161,7927.7572828059,0
+QVAL.US,D,20201104,000000,24.2636,24.8583,24.2259,24.5699,17179.161492952,0
+QVAL.US,D,20201105,000000,24.7473,25.0952,24.7473,24.9634,14491.512549024,0
+QVAL.US,D,20201106,000000,25.0368,25.0566,24.6591,24.7473,45182.566799499,0
+QVAL.US,D,20201109,000000,25.8019,25.8882,25.1052,25.115,28906.350428475,0
+QVAL.US,D,20201110,000000,25.464,25.7534,25.3272,25.684,15341.996054929,0
+QVAL.US,D,20201111,000000,25.7227,25.7227,25.5522,25.678,15186.628961323,0
+QVAL.US,D,20201112,000000,25.5968,25.5968,25.1824,25.2687,179031.31794065,0
+QVAL.US,D,20201113,000000,25.4738,25.9467,25.4738,25.91,11924.928872839,0
+QVAL.US,D,20201116,000000,26.3045,26.3957,26.0557,26.3441,19772.98485438,0
+QVAL.US,D,20201117,000000,26.1122,26.3233,25.9179,26.2262,7277.0314686789,0
+QVAL.US,D,20201118,000000,26.3421,26.3421,25.9883,25.9883,6618.2346367023,0
+QVAL.US,D,20201119,000000,25.7921,25.9367,25.7336,25.9279,5972.5532087314,0
+QVAL.US,D,20201120,000000,25.9665,25.9665,25.7821,25.8297,14737.678593437,0
+QVAL.US,D,20201123,000000,26.0785,26.4601,26.0785,26.4304,26139.000183281,0
+QVAL.US,D,20201124,000000,26.6921,26.9538,26.5761,26.9438,6233.8524116134,0
+QVAL.US,D,20201125,000000,26.9924,26.9924,26.6534,26.7198,14853.699475025,0
+QVAL.US,D,20201127,000000,26.818,26.8367,26.7218,26.805,5169.4869326925,0
+QVAL.US,D,20201130,000000,26.7496,26.7496,26.4006,26.4006,15841.390284375,0
+QVAL.US,D,20201201,000000,26.8556,26.9735,26.469,26.469,78418.009427073,0
+QVAL.US,D,20201202,000000,26.586,26.6038,26.5266,26.5444,12222.547656044,0
+QVAL.US,D,20201203,000000,26.586,26.8556,26.586,26.7693,39231.200012623,0
+QVAL.US,D,20201204,000000,26.7693,27.1648,26.7693,27.156,20784.888717278,0
+QVAL.US,D,20201207,000000,27.0013,27.0974,26.8269,26.9538,10017.142028631,0
+QVAL.US,D,20201208,000000,26.7892,26.926,26.7595,26.926,19303.85694187,0
+QVAL.US,D,20201209,000000,26.9924,27.0419,26.7743,26.9339,35324.827373399,0
+QVAL.US,D,20201210,000000,26.7892,26.8348,26.7218,26.8348,32221.521010213,0
+QVAL.US,D,20201211,000000,26.7793,26.8328,26.6237,26.7258,9461.2506742369,0
+QVAL.US,D,20201214,000000,27.0697,27.2432,26.7912,26.8387,9331.1055114115,0
+QVAL.US,D,20201215,000000,27.03,27.2134,26.8804,27.2134,49926.307540623,0
+QVAL.US,D,20201216,000000,27.146,27.2302,27.035,27.1887,16742.317651841,0
+QVAL.US,D,20201217,000000,27.2234,27.3512,27.2234,27.3512,14295.790366169,0
+QVAL.US,D,20201218,000000,27.379,27.4265,27.2769,27.2996,10957.415608113,0
+QVAL.US,D,20201221,000000,26.9636,27.2521,26.8269,27.2521,37045.971929834,0
+QVAL.US,D,20201222,000000,27.379,27.379,27.2035,27.3135,4721.5454420376,0
+QVAL.US,D,20201223,000000,27.3304,27.6209,27.3304,27.5623,9767.9493525232,0
+QVAL.US,D,20201224,000000,27.5038,27.5822,27.5038,27.5573,8786.3118065611,0
+QVAL.US,D,20201228,000000,27.8438,27.8438,27.4751,27.5178,52285.06250718,0
+QVAL.US,D,20201229,000000,27.4186,27.4186,27.2332,27.3492,58339.334771638,0
+QVAL.US,D,20201230,000000,27.3304,27.5445,27.3304,27.4127,6175.3375322035,0
+QVAL.US,D,20201231,000000,27.2709,27.4057,27.2709,27.37,11475.978504953,0
+QVAL.US,D,20210104,000000,27.369,27.4959,27.027,27.3106,117497.87785501,0
+QVAL.US,D,20210105,000000,27.2808,27.6337,27.2808,27.5445,30545.775929183,0
+QVAL.US,D,20210106,000000,27.3591,28.4693,27.3591,28.3167,20848.447982844,0
+QVAL.US,D,20210107,000000,28.5317,28.5704,28.3702,28.5417,37074.220492307,0
+QVAL.US,D,20210108,000000,28.5119,28.5803,28.1303,28.2978,26173.302009141,0
+QVAL.US,D,20210111,000000,28.1789,28.6586,28.1789,28.5327,10212.864211484,0
+QVAL.US,D,20210112,000000,28.5317,28.8826,28.4733,28.8469,17656.360423312,0
+QVAL.US,D,20210113,000000,28.9104,28.9104,28.7032,28.7032,22556.477135273,0
+QVAL.US,D,20210114,000000,28.8727,29.1661,28.8727,28.9986,34409.775724696,0
+QVAL.US,D,20210115,000000,28.9609,29.0392,28.717,28.9708,96094.547395009,0
+QVAL.US,D,20210119,000000,29.2742,29.2742,29.0144,29.1462,100445.83489319,0
+QVAL.US,D,20210120,000000,29.2156,29.4109,29.2156,29.3931,6567.7907751421,0
+QVAL.US,D,20210121,000000,29.5457,29.5457,29.4704,29.4952,17387.999079812,0
+QVAL.US,D,20210122,000000,29.294,29.5368,29.1462,29.5368,5856.5323271428,0
+QVAL.US,D,20210125,000000,29.6547,30.3288,29.6547,29.8262,6901.7291386708,0
+QVAL.US,D,20210126,000000,29.8887,30.1533,29.8153,30.1533,11445.712188016,0
+QVAL.US,D,20210127,000000,29.9571,30.4269,29.855,30.3386,16780.654986626,0
+QVAL.US,D,20210128,000000,30.1146,30.2029,29.509,29.5606,11415.44587108,0
+QVAL.US,D,20210129,000000,29.7221,29.7221,29.0194,29.1274,10386.391095252,0
+QVAL.US,D,20210201,000000,29.1859,29.3614,28.8677,29.2156,15015.119832018,0
+QVAL.US,D,20210202,000000,29.1562,29.3733,29.1562,29.29,6044.1834921469,0
+QVAL.US,D,20210203,000000,29.3514,29.5289,29.1562,29.4892,45676.916642789,0
+QVAL.US,D,20210204,000000,29.5913,29.7608,29.5487,29.7172,7246.7651517428,0
+QVAL.US,D,20210205,000000,29.8649,29.967,29.8649,29.9373,5651.7302492083,0
+QVAL.US,D,20210208,000000,30.0066,30.4636,30.0066,30.4636,9588.3692053687,0
+QVAL.US,D,20210209,000000,30.5518,30.6896,30.4556,30.5755,14667.057187253,0
+QVAL.US,D,20210210,000000,30.7688,30.7788,30.4368,30.5815,4909.1966070417,0
+QVAL.US,D,20210211,000000,30.7183,30.7193,30.4457,30.524,9951.5650086024,0
+QVAL.US,D,20210212,000000,30.4754,30.5617,30.3982,30.4656,14943.489548603,0
+QVAL.US,D,20210216,000000,30.6896,30.6896,30.075,30.0919,47613.960926702,0
+QVAL.US,D,20210217,000000,30.0453,30.1047,29.8153,30.0562,8805.4804739539,0
+QVAL.US,D,20210218,000000,29.8699,29.9373,29.6498,29.8103,20492.314320228,0
+QVAL.US,D,20210219,000000,30.0255,30.1633,29.9878,30.0592,10244.139405652,0
+QVAL.US,D,20210222,000000,29.9085,30.0453,29.7419,29.8183,13615.807112337,0
+QVAL.US,D,20210223,000000,29.4992,29.8599,29.2443,29.85,154442.96206173,0
+QVAL.US,D,20210224,000000,30.0453,30.0552,29.7291,30.0552,32984.232197004,0
+QVAL.US,D,20210225,000000,30.0849,30.0849,29.1264,29.2156,26412.405912937,0
+QVAL.US,D,20210226,000000,29.2345,29.284,28.9222,29.0144,98963.794240555,0
+QVAL.US,D,20210301,000000,29.284,29.7371,29.284,29.5289,41800.810320501,0
+QVAL.US,D,20210302,000000,29.5586,29.5586,29.3633,29.3782,44249.355360635,0
+QVAL.US,D,20210303,000000,29.4485,29.5388,29.1115,29.2246,56793.734853433,0
+QVAL.US,D,20210304,000000,29.2443,29.4505,28.5119,28.9322,80813.083973953,0
+QVAL.US,D,20210305,000000,28.9896,29.7708,28.7706,29.7221,17799.620990143,0
+QVAL.US,D,20210308,000000,29.9273,30.5042,29.9085,30.2415,16333.722373203,0
+QVAL.US,D,20210309,000000,30.5716,30.6212,30.1613,30.1613,11276.220813174,0
+QVAL.US,D,20210310,000000,30.533,30.6896,30.4774,30.5746,55972.508787232,0
+QVAL.US,D,20210311,000000,30.5716,30.8372,30.5716,30.7976,18287.917570046,0
+QVAL.US,D,20210312,000000,30.7391,31.0127,30.7391,31.0027,17917.659626194,0
+QVAL.US,D,20210315,000000,31.1882,31.5113,31.1405,31.5113,12048.011895046,0
+QVAL.US,D,20210316,000000,31.4102,31.4429,31.3071,31.3447,29239.279914773,0
+QVAL.US,D,20210317,000000,31.1108,31.5013,31.0077,31.5013,23831.697955516,0
+QVAL.US,D,20210318,000000,31.5013,31.7571,31.1703,31.199,14890.019055349,0
+QVAL.US,D,20210319,000000,31.3547,31.6838,31.3547,31.5013,18343.405817763,0
+QVAL.US,D,20210322,000000,31.5995,31.7085,31.3745,31.6144,23472.537661206,0
+QVAL.US,D,20210323,000000,31.5311,31.5311,30.8561,30.9146,113288.84204642,0
+QVAL.US,D,20210324,000000,31.1802,31.3071,30.6301,30.8065,121709.94029529,0
+QVAL.US,D,20210325,000000,30.4299,31.326,30.42,31.3071,114263.41745178,0
+QVAL.US,D,20210326,000000,31.4617,31.9831,31.4617,31.9831,55355.075921735,0
+QVAL.US,D,20210329,000000,32.1684,32.1684,31.5846,31.6956,28364.583355318,0
+QVAL.US,D,20210330,000000,31.6788,31.9454,31.6491,31.8948,20404.542001113,0
+QVAL.US,D,20210331,000000,31.9742,32.096,31.8553,31.8591,4258.4707929147,0
+QVAL.US,D,20210401,000000,32.0515,32.11,31.8166,32.0812,22078.269327682,0
+QVAL.US,D,20210405,000000,32.3349,32.4231,32.1496,32.4231,32139.801954486,0
+QVAL.US,D,20210406,000000,32.3349,32.5906,32.3349,32.3597,38180.958814939,0
+QVAL.US,D,20210407,000000,32.4231,32.4231,32.0228,32.0911,23450.342362121,0
+QVAL.US,D,20210408,000000,32.2656,32.2656,31.9722,32.1634,12719.924131028,0
+QVAL.US,D,20210409,000000,32.2854,32.4827,32.1922,32.4827,9455.1974108497,0
+QVAL.US,D,20210412,000000,32.5025,32.6581,32.5025,32.6581,5477.1944882099,0
+QVAL.US,D,20210413,000000,32.6779,32.6779,32.3349,32.5025,49329.05221975,0
+QVAL.US,D,20210414,000000,32.5609,32.8455,32.5609,32.6829,26040.130214622,0
+QVAL.US,D,20210415,000000,32.9336,32.9921,32.8603,32.9287,13024.605054852,0
+QVAL.US,D,20210416,000000,33.0497,33.2855,33.011,33.2459,10294.583267212,0
+QVAL.US,D,20210419,000000,33.2944,33.2944,32.8553,32.9881,36897.666976846,0
+QVAL.US,D,20210420,000000,32.9832,32.9881,32.4083,32.6323,11924.928872839,0
+QVAL.US,D,20210421,000000,32.5511,32.9227,32.5511,32.9227,121171.19985383,0
+QVAL.US,D,20210422,000000,32.7958,33.0258,32.6482,32.8058,26940.048704857,0
+QVAL.US,D,20210423,000000,32.9336,33.1676,32.8563,33.1488,8055.8846911689,0
+QVAL.US,D,20210426,000000,33.344,33.344,33.1388,33.2072,37326.439800108,0
+QVAL.US,D,20210427,000000,33.3341,33.4035,33.236,33.237,9782.07363376,0
+QVAL.US,D,20210428,000000,33.119,33.1874,33.1091,33.1091,15144.256117612,0
+QVAL.US,D,20210429,000000,33.3341,33.3836,33.119,33.3738,17993.325418534,0
+QVAL.US,D,20210430,000000,33.2211,33.2211,32.9901,33.0497,9153.5431187195,0
+QVAL.US,D,20210503,000000,33.3143,33.6097,33.3143,33.452,40483.216656548,0
+QVAL.US,D,20210504,000000,33.3935,33.7673,33.3738,33.7673,56722.104570017,0
+QVAL.US,D,20210505,000000,33.8723,34.019,33.8247,33.8713,15218.913032722,0
+QVAL.US,D,20210506,000000,34.0101,34.1925,33.7573,34.1925,27072.211622145,0
+QVAL.US,D,20210507,000000,34.3441,34.7743,34.3441,34.7644,42606.903228234,0
+QVAL.US,D,20210510,000000,34.9121,35.265,34.7257,34.7257,30384.35557219,0
+QVAL.US,D,20210511,000000,34.0399,34.4026,33.7772,34.0784,33321.197192226,0
+QVAL.US,D,20210512,000000,33.9506,33.9605,32.9733,32.9733,20224.961853959,0
+QVAL.US,D,20210513,000000,33.0497,33.6612,33.0397,33.6612,12444.500646909,0
+QVAL.US,D,20210514,000000,33.9119,34.0696,33.8059,34.0696,11673.718442268,0
+QVAL.US,D,20210517,000000,33.9605,34.02,33.7474,33.9407,14786.104700535,0
+QVAL.US,D,20210518,000000,34.0399,34.0399,33.573,33.573,15966.491061044,0
+QVAL.US,D,20210519,000000,33.0794,33.2944,32.7572,33.2567,23011.480766547,0
+QVAL.US,D,20210520,000000,33.2161,33.4867,33.1388,33.3886,4438.0509400691,0
+QVAL.US,D,20210521,000000,33.6691,33.7078,33.5016,33.5016,8521.9859719854,0
+QVAL.US,D,20210524,000000,33.5601,33.6097,33.4917,33.4917,7381.9547007242,0
+QVAL.US,D,20210525,000000,33.6097,33.6097,33.2567,33.3083,18574.438703708,0
+QVAL.US,D,20210526,000000,33.57,33.7216,33.4996,33.6839,7546.4016894106,0
+QVAL.US,D,20210527,000000,33.8337,33.9506,33.8059,33.8386,18131.54159921,0
+QVAL.US,D,20210528,000000,33.7464,33.8535,33.6691,33.7533,10745.55138956,0
+QVAL.US,D,20210601,000000,33.8535,33.8723,33.7573,33.8436,13272.788853728,0
+QVAL.US,D,20210602,000000,33.9903,33.9903,33.4917,33.5403,11004.83283798,0
+QVAL.US,D,20210603,000000,33.4422,33.5214,33.2072,33.4937,19967.698160002,0
+QVAL.US,D,20210604,000000,33.5413,33.5501,33.3489,33.5501,4804.2733749964,0
+QVAL.US,D,20210607,000000,33.5313,33.6097,33.3935,33.4719,16745.344283534,0
+QVAL.US,D,20210608,000000,33.452,33.6929,33.342,33.6869,57225.534308389,0
+QVAL.US,D,20210609,000000,33.7673,33.7673,33.3738,33.3935,11416.454748311,0
+QVAL.US,D,20210610,000000,33.4025,33.4025,33.1676,33.1725,10435.826079581,0
+QVAL.US,D,20210611,000000,33.3143,33.4223,33.2657,33.4223,24823.42427379,0
+QVAL.US,D,20210614,000000,33.4709,33.4709,32.9723,33.0834,10595.228682111,0
+QVAL.US,D,20210615,000000,33.0208,33.1488,32.9227,33.119,6391.2372596813,0
+QVAL.US,D,20210616,000000,33.0595,33.1041,32.7562,32.894,10151.322700381,0
+QVAL.US,D,20210617,000000,32.7166,32.7294,32.2745,32.5609,11801.845850631,0
+QVAL.US,D,20210618,000000,32.2844,32.3439,32.1278,32.1317,18389.814170398,0
+QVAL.US,D,20210621,000000,32.2745,32.7651,32.1863,32.7651,9383.5671274342,0
+QVAL.US,D,20210622,000000,32.8742,33.0347,32.7651,33.0347,11362.984255057,0
+QVAL.US,D,20210623,000000,33.011,33.2558,33.01,33.1091,8312.1395078949,0
+QVAL.US,D,20210624,000000,33.1091,33.4223,33.1091,33.3638,6479.0095787961,0
+QVAL.US,D,20210625,000000,33.5016,33.7375,33.5016,33.6205,4653.9506675469,0
+QVAL.US,D,20210628,000000,33.6879,33.6879,33.4619,33.6195,17867.215764634,0
+QVAL.US,D,20210629,000000,33.6097,33.8446,33.5214,33.5214,25084.723476672,0
+QVAL.US,D,20210630,000000,33.5601,33.7078,33.4817,33.6791,21517.333587132,0
+QVAL.US,D,20210701,000000,33.8544,34.0696,33.8544,33.9645,16414.432551699,0
+QVAL.US,D,20210702,000000,33.8247,33.8644,33.787,33.8247,17982.227768992,0
+QVAL.US,D,20210706,000000,33.8059,33.8059,33.1973,33.3678,5243.1349705704,0
+QVAL.US,D,20210707,000000,33.2855,33.6492,33.2072,33.6394,10411.613026032,0
+QVAL.US,D,20210708,000000,33.0694,33.3708,32.7611,33.0308,9911.2099193542,0
+QVAL.US,D,20210709,000000,33.344,33.7474,33.344,33.7375,3611.7804877125,0
+QVAL.US,D,20210712,000000,33.7276,33.9715,33.7176,33.9021,8135.5859924341,0
+QVAL.US,D,20210713,000000,33.6889,33.7474,33.3539,33.3539,39996.937831107,0
+QVAL.US,D,20210714,000000,33.57,33.57,33.235,33.235,5864.6033449925,0
+QVAL.US,D,20210715,000000,33.2548,33.2548,32.8445,33.0268,23431.173694727,0
+QVAL.US,D,20210716,000000,33.1874,33.1874,32.6283,32.6373,4776.0248125227,0
+QVAL.US,D,20210719,000000,32.0306,32.3538,31.883,32.2358,34020.349113451,0
+QVAL.US,D,20210720,000000,32.3538,33.0932,32.3538,33.0228,6297.4116771793,0
+QVAL.US,D,20210721,000000,33.1874,33.5413,33.1874,33.45,2377.9236339493,0
+QVAL.US,D,20210722,000000,33.2459,33.3044,33.119,33.2667,6558.7108800612,0
+QVAL.US,D,20210723,000000,33.3539,33.6791,33.3539,33.6691,7677.5557294672,0
+QVAL.US,D,20210726,000000,33.5601,33.797,33.5551,33.6652,8128.5238518156,0
+QVAL.US,D,20210727,000000,33.5997,33.5997,33.2647,33.566,9990.9112206194,0
+QVAL.US,D,20210728,000000,33.57,33.6979,33.344,33.6205,109767.86050953,0
+QVAL.US,D,20210729,000000,34.1974,34.355,34.1598,34.1598,9451.1619019249,0
+QVAL.US,D,20210730,000000,34.0606,34.4631,34.0606,34.1053,7196.3212901826,0
+QVAL.US,D,20210802,000000,34.3748,34.5413,34.1677,34.1677,9208.0224892046,0
+QVAL.US,D,20210803,000000,34.4234,34.5245,34.3451,34.5245,8204.189644156,0
+QVAL.US,D,20210804,000000,34.5413,34.5919,34.1191,34.1191,10006.044379087,0
+QVAL.US,D,20210805,000000,34.3847,34.3847,34.2282,34.3124,3931.5945700044,0
+QVAL.US,D,20210806,000000,34.4908,34.4908,34.2668,34.3847,11800.836973401,0
+QVAL.US,D,20210809,000000,34.2272,34.3937,34.1548,34.2351,4930.383028897,0
+QVAL.US,D,20210810,000000,34.2966,34.7753,34.2966,34.6424,5629.5349501218,0
+QVAL.US,D,20210811,000000,34.5662,34.9954,34.5662,34.9954,12663.427006081,0
+QVAL.US,D,20210812,000000,35.2184,35.2184,34.7367,34.9448,4925.338642741,0
+QVAL.US,D,20210813,000000,34.9607,34.9607,34.8011,34.8011,1076.4720056953,0
+QVAL.US,D,20210816,000000,34.7188,35.0013,34.5919,34.9666,12123.677687386,0
+QVAL.US,D,20210817,000000,34.6394,34.6394,34.0052,34.2469,11475.978504953,0
+QVAL.US,D,20210818,000000,34.5215,34.5215,34.0467,34.0467,3266.7444746406,0
+QVAL.US,D,20210819,000000,33.8684,33.9962,33.797,33.8971,6055.2811416901,0
+QVAL.US,D,20210820,000000,34.1588,34.472,34.1588,34.471,7758.2659079635,0
+QVAL.US,D,20210823,000000,34.6296,34.6296,34.4958,34.6009,14139.414395333,0
+QVAL.US,D,20210824,000000,34.7961,35.0369,34.7664,34.9617,3583.5319252388,0
+QVAL.US,D,20210825,000000,35.1688,35.3254,35.1688,35.2203,12659.391497155,0
+QVAL.US,D,20210826,000000,35.144,35.144,34.914,34.9904,4406.7757459018,0
+QVAL.US,D,20210827,000000,35.3661,35.6019,35.3661,35.4543,28603.687259114,0
+QVAL.US,D,20210830,000000,35.6198,35.703,35.5137,35.5237,14436.024301307,0
+QVAL.US,D,20210831,000000,35.5901,35.5901,35.2431,35.3264,12043.976386121,0
+QVAL.US,D,20210901,000000,35.5326,35.5464,35.1876,35.4344,8256.6512601786,0
+QVAL.US,D,20210902,000000,35.5524,35.8061,35.5137,35.6812,11743.330971222,0
+QVAL.US,D,20210903,000000,35.6783,35.6783,35.3661,35.4741,5321.8273946044,0
+QVAL.US,D,20210907,000000,35.5038,35.5038,34.9537,34.9587,127882.2511958,0
+QVAL.US,D,20210908,000000,34.7565,34.7565,34.4918,34.4918,11779.650551545,0
+QVAL.US,D,20210909,000000,34.4671,34.7,34.4204,34.5909,12236.671937281,0
+QVAL.US,D,20210910,000000,34.7565,34.7565,34.2966,34.2966,11011.894978598,0
+QVAL.US,D,20210913,000000,34.4274,34.581,34.4274,34.5642,1324.6558045717,0
+QVAL.US,D,20210914,000000,34.6296,34.6296,34.1191,34.1191,8018.5562336143,0
+QVAL.US,D,20210915,000000,34.0557,34.5989,34.0557,34.5989,10926.140413946,0
+QVAL.US,D,20210916,000000,34.578,34.7971,34.5711,34.6573,6055.2811416901,0
+QVAL.US,D,20210917,000000,34.6097,34.6097,34.4591,34.4918,11717.100163211,0
+QVAL.US,D,20210920,000000,33.6285,33.9031,33.225,33.7038,44379.500523461,0
+QVAL.US,D,20210921,000000,33.9715,33.9715,33.2984,33.5413,5649.7124947459,0
+QVAL.US,D,20210922,000000,34.0894,34.5523,34.0894,34.1815,9331.1055114115,0
+QVAL.US,D,20210923,000000,34.4819,34.9844,34.4819,34.7059,5514.5229457645,0
+QVAL.US,D,20210924,000000,34.4432,34.8259,34.4432,34.6693,7541.3573032546,0
+QVAL.US,D,20210927,000000,34.7377,35.3373,34.7377,35.268,9305.8835806314,0
+QVAL.US,D,20210928,000000,35.1599,35.1996,34.7772,34.8109,14630.73760693,0
+QVAL.US,D,20210929,000000,34.8843,34.9785,34.7435,34.7435,37425.309768766,0
+QVAL.US,D,20210930,000000,34.6494,34.6593,33.5838,33.5938,17816.771903074,0
+QVAL.US,D,20211001,000000,33.786,34.127,33.3133,33.9159,36108.724982044,0
+QVAL.US,D,20211004,000000,33.9912,34.3847,33.8376,33.9219,9489.4992367107,0
+QVAL.US,D,20211005,000000,33.9129,34.4036,33.8792,34.0259,13083.119934261,0
+QVAL.US,D,20211006,000000,33.6384,33.7068,33.1131,33.565,16482.02732619,0
+QVAL.US,D,20211007,000000,33.9378,34.576,33.9228,34.3163,16599.057085009,0
+QVAL.US,D,20211008,000000,34.4234,34.5265,34.1935,34.2172,8273.8021731091,0
+QVAL.US,D,20211011,000000,34.3362,34.6544,34.129,34.129,5567.9934390183,0
+QVAL.US,D,20211012,000000,34.1885,34.5008,34.0854,34.2499,7429.3719305908,0
+QVAL.US,D,20211013,000000,34.0409,34.4264,34.0409,34.3065,7804.674260599,0
+QVAL.US,D,20211014,000000,34.6197,34.9785,34.6197,34.8764,10102.896593283,0
+QVAL.US,D,20211015,000000,35.3373,35.4443,35.14,35.1599,14770.971542066,0
+QVAL.US,D,20211018,000000,35.0122,35.5871,34.8774,35.5871,4722.5543192688,0
+QVAL.US,D,20211019,000000,35.5921,35.6515,35.3899,35.4384,17271.978198223,0
+QVAL.US,D,20211020,000000,35.5048,35.9172,35.485,35.6535,15654.747996602,0
+QVAL.US,D,20211021,000000,35.7496,35.7496,35.4275,35.597,4111.1747171588,0
+QVAL.US,D,20211022,000000,35.6703,35.9905,35.6416,35.7407,7209.4366941882,0
+QVAL.US,D,20211025,000000,35.8378,36.3404,35.8378,36.1908,7542.3661804858,0
+QVAL.US,D,20211026,000000,35.8993,36.0837,35.6416,35.8478,59141.392170446,0
+QVAL.US,D,20211027,000000,35.485,35.485,34.7228,34.7228,11801.845850631,0
+QVAL.US,D,20211028,000000,34.8486,35.2937,34.8486,35.1996,4234.2577393658,0
+QVAL.US,D,20211029,000000,35.2293,35.4949,35.1302,35.3026,4967.7114864516,0
+QVAL.US,D,20211101,000000,35.6019,36.0252,35.6019,35.936,24063.739718693,0
+QVAL.US,D,20211102,000000,36.0638,36.0638,35.6218,35.9915,13624.887007418,0
+QVAL.US,D,20211103,000000,36.044,36.842,36.044,36.827,8733.8501905384,0
+QVAL.US,D,20211104,000000,37.0164,37.2523,36.5941,36.6854,32752.190433827,0
+QVAL.US,D,20211105,000000,37.0659,37.3118,37.062,37.2374,8763.1076302433,0
+QVAL.US,D,20211108,000000,37.6448,37.7538,37.4237,37.4783,11533.484507131,0
+QVAL.US,D,20211109,000000,37.3505,37.5467,37.3505,37.5467,16001.801764136,0
+QVAL.US,D,20211110,000000,37.5071,37.6448,36.9074,37.0907,8061.9379545561,0
+QVAL.US,D,20211111,000000,37.4584,37.9105,37.4584,37.8519,24832.504168871,0
+QVAL.US,D,20211112,000000,37.9492,38.1365,37.8519,38.1265,5688.0498295317,0
+QVAL.US,D,20211115,000000,38.3129,38.3129,38.0086,38.081,7521.1797586305,0
+QVAL.US,D,20211116,000000,38.1127,38.4853,38.1127,38.2445,41520.342450226,0
+QVAL.US,D,20211117,000000,38.2743,38.2743,37.4803,37.5457,13867.017542908,0
+QVAL.US,D,20211118,000000,37.9492,38.2147,37.734,38.2147,28066.964572113,0
+QVAL.US,D,20211119,000000,37.9987,38.0136,37.517,37.5338,8484.6575144309,0
+QVAL.US,D,20211122,000000,37.7727,38.5507,37.7142,38.1949,158131.41721902,0
+QVAL.US,D,20211123,000000,37.9392,38.1127,37.4189,38.1127,18828.675765972,0
+QVAL.US,D,20211124,000000,37.7628,37.9006,37.6874,37.8322,31288.309571349,0
+QVAL.US,D,20211126,000000,36.6537,37.0025,36.3384,36.8489,9455.1974108497,0
+QVAL.US,D,20211129,000000,37.3693,37.4783,36.3394,36.614,29580.28041892,0
+QVAL.US,D,20211130,000000,36.2899,36.2899,35.1996,35.2977,23828.671323822,0
+QVAL.US,D,20211201,000000,36.0737,36.3186,34.7575,34.7971,17767.336918744,0
+QVAL.US,D,20211202,000000,35.0221,35.8577,35.0221,35.7299,30327.858447242,0
+QVAL.US,D,20211203,000000,35.9072,35.9072,35.1669,35.4553,23315.152813139,0
+QVAL.US,D,20211206,000000,35.7596,36.1908,35.7,35.8815,14057.695339606,0
+QVAL.US,D,20211207,000000,36.4861,36.8886,36.4861,36.5099,8584.5363603201,0
+QVAL.US,D,20211208,000000,36.5941,36.6932,36.4375,36.5456,14672.101573409,0
+QVAL.US,D,20211209,000000,36.4465,36.5833,36.2105,36.2303,8242.5269789418,0
+QVAL.US,D,20211210,000000,36.4465,36.4465,35.9152,36.3186,12822.829608611,0
+QVAL.US,D,20211213,000000,36.4375,36.4375,35.4255,35.5048,14461.246232087,0
+QVAL.US,D,20211214,000000,35.2778,35.9439,35.2778,35.6317,18312.130623595,0
+QVAL.US,D,20211215,000000,35.5722,35.7397,34.9349,35.7397,12242.725200668,0
+QVAL.US,D,20211216,000000,35.9657,36.1808,35.5435,35.5435,9232.2355427535,0
+QVAL.US,D,20211217,000000,35.3671,35.7269,35.0221,35.268,29813.331059327,0
+QVAL.US,D,20211220,000000,34.7088,34.7088,33.8733,34.2767,31183.386339304,0
+QVAL.US,D,20211221,000000,34.6009,35.1896,34.5413,35.1896,7416.2565265852,0
+QVAL.US,D,20211222,000000,35.3075,35.6545,35.15,35.6019,11005.841715212,0
+QVAL.US,D,20211223,000000,35.6515,35.9558,35.6515,35.8478,11286.309585486,0
+QVAL.US,D,20211227,000000,36.0638,36.5356,36.0103,36.5258,88662.148832725,0
+QVAL.US,D,20211228,000000,36.5555,36.7815,36.4257,36.4564,39936.405197235,0
+QVAL.US,D,20211229,000000,36.6734,36.839,36.5843,36.7706,19383.558243134,0
+QVAL.US,D,20211230,000000,36.7805,37.1175,36.6824,36.6824,18091.186509961,0
+QVAL.US,D,20211231,000000,36.8202,36.83,36.5436,36.7905,11715.082408748,0
+QVAL.US,D,20220103,000000,36.9193,37.3058,36.5436,36.5931,55859.514537337,0
+QVAL.US,D,20220104,000000,36.8003,37.1126,36.7616,37.0283,17250.791776368,0
+QVAL.US,D,20220105,000000,37.1571,37.4981,35.8011,36.0985,146855.19640584,0
+QVAL.US,D,20220106,000000,36.5337,36.7706,36.0688,36.494,29026.406818988,0
+QVAL.US,D,20220107,000000,36.6229,36.6229,36.0589,36.0589,25124.069688689,0
+QVAL.US,D,20220110,000000,35.8408,35.8508,35.1876,35.8508,9785.1002654536,0
+QVAL.US,D,20220111,000000,35.7714,36.276,35.5345,36.276,16774.601723239,0
+QVAL.US,D,20220112,000000,36.3354,36.7121,36.052,36.5188,12049.020772277,0
+QVAL.US,D,20220113,000000,36.5238,36.8449,36.4742,36.4742,29536.898697978,0
+QVAL.US,D,20220114,000000,36.1868,36.4524,35.8537,36.3256,19981.822441238,0
+QVAL.US,D,20220118,000000,36.0688,36.0688,35.4998,35.5633,11664.638547188,0
+QVAL.US,D,20220119,000000,35.6326,35.8705,35.1579,35.1579,23206.194072169,0
+QVAL.US,D,20220120,000000,35.2768,35.5931,33.9615,34.0399,33853.884370302,0
+QVAL.US,D,20220121,000000,33.911,34.0696,33.2142,33.2875,35285.481161382,0
+QVAL.US,D,20220124,000000,33.001,34.921,32.7434,34.8119,58020.529566578,0
+QVAL.US,D,20220125,000000,34.2976,34.8417,33.7831,34.584,410478.85242853,0
+QVAL.US,D,20220126,000000,35.0489,35.2273,33.5948,33.911,72348.604004146,0
+QVAL.US,D,20220127,000000,34.2579,34.6831,33.5254,33.6642,74679.110408229,0
+QVAL.US,D,20220128,000000,33.6344,34.1488,33.1596,34.129,25962.44666782,0
+QVAL.US,D,20220131,000000,34.0993,34.703,34.0299,34.703,13340.383628219,0
+QVAL.US,D,20220201,000000,34.9111,35.3661,34.8813,35.3661,8550.2345344592,0
+QVAL.US,D,20220202,000000,35.5147,35.5247,34.9993,35.3958,33381.729826098,0
+QVAL.US,D,20220203,000000,35.1083,35.6278,35.0489,35.0489,13545.185706153,0
+QVAL.US,D,20220204,000000,35.0291,35.0696,34.4066,34.8119,29560.102874295,0
+QVAL.US,D,20220207,000000,34.9012,35.032,34.581,34.8119,20571.006744262,0
+QVAL.US,D,20220208,000000,35.0885,35.7417,35.0389,35.6922,13509.875003061,0
+QVAL.US,D,20220209,000000,36.1571,36.4574,36.1571,36.4544,13435.218087952,0
+QVAL.US,D,20220210,000000,36.0193,36.7319,35.6822,35.8904,16119.840400187,0
+QVAL.US,D,20220211,000000,35.712,36.049,35.2074,35.3562,10767.746688647,0
+QVAL.US,D,20220214,000000,35.2371,35.4553,34.8119,34.9408,22405.145550592,0
+QVAL.US,D,20220215,000000,35.4453,35.8508,35.257,35.8011,11194.501757446,0
+QVAL.US,D,20220216,000000,35.8607,36.1084,35.6723,35.9796,8240.5092244794,0
+QVAL.US,D,20220217,000000,35.9201,35.9201,35.1737,35.2273,20124.074130839,0
+QVAL.US,D,20220218,000000,35.1777,35.6625,35.1182,35.1777,16107.733873413,0
+QVAL.US,D,20220222,000000,35.148,35.4652,34.2084,34.4056,18236.464831254,0
+QVAL.US,D,20220223,000000,34.5542,34.5542,33.7236,33.7732,24032.464524525,0
+QVAL.US,D,20220224,000000,32.8821,34.3808,32.7949,34.2777,35570.993417812,0
+QVAL.US,D,20220225,000000,34.4948,35.4156,34.1488,35.4156,15475.167849448,0
+QVAL.US,D,20220228,000000,35.1182,35.5931,35.1182,35.5345,22409.181059517,0
+QVAL.US,D,20220301,000000,35.7219,35.8993,34.8615,35.1282,33459.413372901,0
+QVAL.US,D,20220302,000000,35.5247,36.6437,35.5247,36.4088,15448.937041436,0
+QVAL.US,D,20220303,000000,36.603,36.603,36.0787,36.4742,14023.393513744,0
+QVAL.US,D,20220304,000000,36.1283,36.1283,35.5931,36.0093,6761.4952035334,0
+QVAL.US,D,20220307,000000,35.9895,35.9895,34.3471,34.4214,15941.269130264,0
+QVAL.US,D,20220308,000000,34.4056,35.2074,34.1588,34.4839,20198.731045947,0
+QVAL.US,D,20220309,000000,35.0489,35.481,35.0489,35.2709,7143.8596741599,0
+QVAL.US,D,20220310,000000,34.8417,35.6753,34.8417,35.6644,10603.299699961,0
+QVAL.US,D,20220311,000000,35.6029,35.7516,35.267,35.267,15323.836264767,0
+QVAL.US,D,20220314,000000,35.2868,35.4998,34.7657,34.9914,9310.9279667875,0
+QVAL.US,D,20220315,000000,34.8109,35.5345,34.8109,35.5345,12333.524151477,0
+QVAL.US,D,20220316,000000,35.7427,36.5356,35.7427,36.5356,11290.345094411,0
+QVAL.US,D,20220317,000000,36.5753,37.18,36.5109,37.18,10960.442239807,0
+QVAL.US,D,20220318,000000,36.8925,37.5665,36.8033,37.5665,7540.3484260233,0
+QVAL.US,D,20220321,000000,37.7053,38.191,37.3783,37.5566,15696.111963081,0
+QVAL.US,D,20220322,000000,37.963,37.9977,37.3001,37.6062,18491.71077075,0
+QVAL.US,D,20220323,000000,37.4179,37.4938,37.0814,37.1201,5792.9730615769,0
+QVAL.US,D,20220324,000000,37.1998,37.4216,37.1998,37.4216,18527.021473842,0
+QVAL.US,D,20220325,000000,37.3385,37.6359,37.3385,37.6056,5607.3396510353,0
+QVAL.US,D,20220328,000000,37.3088,37.3088,36.8924,37.1342,14156.565308263,0
+QVAL.US,D,20220329,000000,37.1106,37.6796,36.9897,37.6455,17360.759394569,0
+QVAL.US,D,20220330,000000,37.6796,37.6796,36.8793,36.9396,8595.6340098634,0
+QVAL.US,D,20220331,000000,36.7835,36.8529,36.2582,36.2582,13088.164320417,0
+QVAL.US,D,20220401,000000,36.5059,36.5059,35.8386,36.1499,5294.5877093619,0
+QVAL.US,D,20220404,000000,36.3275,36.3275,36.0203,36.1432,7315.3688034647,0
+QVAL.US,D,20220405,000000,36.2879,36.3726,35.3859,35.3859,15099.86551944,0
+QVAL.US,D,20220406,000000,35.0191,35.1282,34.7666,34.8109,11479.005136646,0
+QVAL.US,D,20220407,000000,35.0241,35.3864,34.54,35.2868,7080.300408594,0
+QVAL.US,D,20220408,000000,35.3134,35.8276,35.2471,35.5651,14312.9412791,0
+QVAL.US,D,20220411,000000,35.3462,36.0153,35.3462,35.4797,5292.5699548994,0
+QVAL.US,D,20220412,000000,35.7824,36.3988,35.7824,35.9509,25125.07856592,0
+QVAL.US,D,20220413,000000,35.9955,36.5951,35.9707,36.5951,7266.9426963669,0
+QVAL.US,D,20220414,000000,36.5753,36.8826,36.5654,36.5654,6426.5479627734,0
+QVAL.US,D,20220418,000000,36.4663,36.9817,36.4663,36.8132,9505.6412724099,0
+QVAL.US,D,20220419,000000,36.6744,37.5863,36.6744,37.522,14473.352758861,0
+QVAL.US,D,20220420,000000,37.5962,37.8936,37.4674,37.626,26866.400666979,0
+QVAL.US,D,20220421,000000,37.8441,37.8639,36.5159,36.7035,32560.503759898,0
+QVAL.US,D,20220422,000000,36.4068,36.5853,35.3016,35.326,26354.899910758,0
+QVAL.US,D,20220425,000000,34.7664,35.4553,34.1865,35.3761,9438.0464979192,0
+QVAL.US,D,20220426,000000,35.4701,35.4701,34.7425,34.7425,18085.133246574,0
+QVAL.US,D,20220427,000000,35.3115,35.3115,34.6227,34.9784,25101.874389602,0
+QVAL.US,D,20220428,000000,34.6326,35.8021,34.5533,35.7193,13922.505790624,0
+QVAL.US,D,20220429,000000,35.7724,36.0897,34.7218,34.7218,7906.5708609506,0
+QVAL.US,D,20220502,000000,34.7515,35.1404,34.1964,35.1404,28516.923817229,0
+QVAL.US,D,20220503,000000,35.703,36.2191,35.6138,36.1219,12010.683437491,0
+QVAL.US,D,20220504,000000,36.3573,37.2791,35.7924,37.2708,18326.254904832,0
+QVAL.US,D,20220505,000000,36.6645,36.6942,35.5594,35.9238,17372.865921344,0
+QVAL.US,D,20220506,000000,35.267,35.9112,34.9002,35.5841,48919.448063881,0
+QVAL.US,D,20220509,000000,34.8903,35.257,34.1379,34.3065,26157.159973442,0
+QVAL.US,D,20220510,000000,34.7317,34.8011,33.4221,33.9883,38148.67474354,0
+QVAL.US,D,20220511,000000,34.1171,34.7614,33.3743,33.3743,31533.466738531,0
+QVAL.US,D,20220512,000000,33.1359,33.8967,32.9871,33.6017,56580.861757649,0
+QVAL.US,D,20220513,000000,34.3352,34.9136,34.2658,34.4145,20784.888717278,0
+QVAL.US,D,20220516,000000,34.4938,34.6723,34.1569,34.3242,9347.2475471108,0
+QVAL.US,D,20220517,000000,35.2124,35.5741,34.8401,35.5157,10444.905974661,0
+QVAL.US,D,20220518,000000,35.0389,35.0389,33.57,33.6612,12449.545033065,0
+QVAL.US,D,20220519,000000,33.2647,34.0576,33.2647,33.6174,38641.006832368,0
+QVAL.US,D,20220520,000000,33.9982,33.9982,32.452,33.2255,17787.514463368,0
+QVAL.US,D,20220523,000000,33.4927,34.0081,33.3588,33.823,31196.50174331,0
+QVAL.US,D,20220524,000000,33.6315,33.6315,32.66,33.2532,20508.456355927,0
+QVAL.US,D,20220525,000000,33.5323,34.3947,33.5292,34.3352,12312.337729622,0
+QVAL.US,D,20220526,000000,34.7118,35.6535,34.7118,35.4898,33917.443635869,0
+QVAL.US,D,20220527,000000,35.8121,36.2653,35.8021,36.2653,10038.328450486,0
+QVAL.US,D,20220531,000000,36.1888,36.1888,35.5063,35.7526,10112.985365596,0
+QVAL.US,D,20220601,000000,35.8715,35.8715,35.0917,35.6436,168586.41196598,0
+QVAL.US,D,20220602,000000,35.5643,36.1986,35.5643,36.1292,22204.378981583,0
+QVAL.US,D,20220603,000000,35.8418,35.9091,35.6932,35.8945,10264.316950276,0
+QVAL.US,D,20220606,000000,35.9211,36.3573,35.9112,36.2606,8408.9917220905,0
+QVAL.US,D,20220607,000000,35.9459,36.8132,35.9013,36.8132,19824.437593171,0
+QVAL.US,D,20220608,000000,36.6249,36.6249,35.9211,36.0004,13048.818108401,0
+QVAL.US,D,20220609,000000,35.6832,35.8914,35.2868,35.2868,19823.42871594,0
+QVAL.US,D,20220610,000000,34.8109,34.8303,34.0477,34.1525,161628.18570237,0
+QVAL.US,D,20220613,000000,33.1897,33.2396,32.0946,32.2326,38732.664651168,0
+QVAL.US,D,20220614,000000,32.452,32.781,32.2227,32.3787,23725.462234792,0
+QVAL.US,D,20220615,000000,32.781,32.9405,32.0133,32.4819,33109.72809548,0
+QVAL.US,D,20220616,000000,31.6643,31.6643,30.468,30.6275,153644.78549294,0
+QVAL.US,D,20220617,000000,30.6374,30.8767,30.129,30.6275,59641.643502376,0
+QVAL.US,D,20220621,000000,31.1658,31.3752,30.9155,31.0263,48308.507551124,0
+QVAL.US,D,20220622,000000,30.2486,30.7231,30.1589,30.3982,45467.951659988,0
+QVAL.US,D,20220623,000000,30.4979,30.4979,29.7202,30.052,18674.247733464,0
+QVAL.US,D,20220624,000000,30.3732,31.2157,30.3732,31.0961,20384.398790804,0
+QVAL.US,D,20220627,000000,31.3553,31.5995,31.1459,31.2257,23465.67975746,0
+QVAL.US,D,20220628,000000,31.5248,31.8358,30.7072,30.7072,35412.664651288,0
+QVAL.US,D,20220629,000000,30.3882,30.6175,30.1389,30.3982,20508.773413156,0
+QVAL.US,D,20220630,000000,29.9096,30.2434,29.5507,29.7912,22584.024168368,0
+QVAL.US,D,20220701,000000,30.109,30.2187,29.4012,30.109,18253.981872452,0
+QVAL.US,D,20220705,000000,29.5358,29.8,29.1519,29.7906,33997.40181146,0
+QVAL.US,D,20220706,000000,29.7302,29.8598,29.0382,29.5906,25372.422959808,0
+QVAL.US,D,20220707,000000,30.0891,30.7754,30.0891,30.6673,13450.51359468,0
+QVAL.US,D,20220708,000000,30.4081,30.7571,30.4081,30.6385,13122.525679284,0
+QVAL.US,D,20220711,000000,30.3284,30.5377,30.2686,30.2885,14600.978851436,0
+QVAL.US,D,20220712,000000,30.1589,30.7571,30.1489,30.2985,15501.69184234,0
+QVAL.US,D,20220713,000000,29.78,30.5377,29.78,30.4181,25810.743201484,0
+QVAL.US,D,20220714,000000,29.6604,29.8099,29.3713,29.8099,17816.664651924,0
+QVAL.US,D,20220715,000000,30.2486,30.448,29.8698,30.448,23390.45317136,0
+QVAL.US,D,20220718,000000,30.8667,31.0583,30.6263,30.6275,36483.891237352,0
+QVAL.US,D,20220719,000000,31.1858,31.7523,31.1858,31.7042,16715.34743142,0
+QVAL.US,D,20220720,000000,31.6597,31.9834,31.4948,31.9834,16729.389727492,0
+QVAL.US,D,20220721,000000,31.8538,32.0831,31.4151,32.0831,26004.326283048,0
+QVAL.US,D,20220722,000000,32.2625,32.4719,31.6045,31.7142,12863.7462231,0
+QVAL.US,D,20220725,000000,31.8039,32.0831,31.7142,32.0233,15315.129908812,0
+QVAL.US,D,20220726,000000,31.9036,32.0731,31.5945,31.6813,24021.353473452,0
+QVAL.US,D,20220727,000000,31.6344,32.4619,31.4676,32.3523,27093.607249776,0
+QVAL.US,D,20220728,000000,32.7112,32.781,32.0332,32.761,9455.480362196,0
+QVAL.US,D,20220729,000000,32.8807,33.4489,32.8208,33.4091,23309.208458372,0
+QVAL.US,D,20220801,000000,33.0302,33.4789,33.0003,33.3293,30114.706947552,0
+QVAL.US,D,20220802,000000,32.9006,33.2312,32.5816,32.8009,11964.036253344,0
+QVAL.US,D,20220803,000000,33.1498,33.3792,32.9953,33.1698,175382.25981239,0
+QVAL.US,D,20220804,000000,33.09,33.3393,32.9205,33.0502,14886.839878616,0
+QVAL.US,D,20220805,000000,32.6414,33.3792,32.6414,33.1199,17627.093654952,0
+QVAL.US,D,20220808,000000,33.6184,33.7082,33.3094,33.3991,18524.797582412,0
+QVAL.US,D,20220809,000000,33.2396,33.2795,32.7674,32.8707,6336.084591916,0
+QVAL.US,D,20220810,000000,33.5885,33.981,33.5885,33.9076,13927.951661128,0
+QVAL.US,D,20220811,000000,34.5257,34.9245,34.416,34.4758,15337.196374068,0
+QVAL.US,D,20220812,000000,34.6154,34.9444,34.4659,34.9444,13522.731117336,0
+QVAL.US,D,20220815,000000,34.4459,34.7435,34.4299,34.7052,4959.93957686,0
+QVAL.US,D,20220816,000000,34.8447,35.413,34.8447,35.2435,6862.670694616,0
+QVAL.US,D,20220817,000000,34.7849,34.9015,34.4633,34.6553,17280.048337744,0
+QVAL.US,D,20220818,000000,34.6752,35.1039,34.6453,35.084,9116.459214172,0
+QVAL.US,D,20220819,000000,34.7275,34.7275,34.2715,34.3363,27701.438065464,0
+QVAL.US,D,20220822,000000,33.7082,33.9474,33.6617,33.7879,26225.993956756,0
+QVAL.US,D,20220823,000000,33.9873,34.436,33.9873,34.107,8446.441087308,0
+QVAL.US,D,20220824,000000,33.9375,34.2416,33.9375,34.1269,17581.957703292,0
+QVAL.US,D,20220825,000000,34.2864,35.0342,34.2864,35.0342,13986.126887712,0
+QVAL.US,D,20220826,000000,34.9644,35.0342,34.0172,34.0172,10963.02114764,0
+QVAL.US,D,20220829,000000,33.6783,33.9474,33.439,33.6576,7735.299093376,0
+QVAL.US,D,20220830,000000,33.6583,33.6583,32.6813,32.781,26622.187310216,0
+QVAL.US,D,20220831,000000,32.452,32.6248,32.2526,32.2825,9269.921449816,0
+QVAL.US,D,20220901,000000,31.8637,31.8936,31.3453,31.8637,38000.459213128,0
+QVAL.US,D,20220902,000000,32.3423,32.422,31.7541,31.8637,21721.425981088,0
+QVAL.US,D,20220906,000000,32.0033,32.0332,31.3652,31.3841,22449.619334536,0
+QVAL.US,D,20220907,000000,31.2057,31.8936,31.116,31.7939,44038.646524088,0
+QVAL.US,D,20220908,000000,31.7441,32.2227,31.5019,32.1927,39582.223563524,0
+QVAL.US,D,20220909,000000,32.5915,33.1299,32.5915,33.1,81912.725072568,0
+QVAL.US,D,20220912,000000,33.38,33.51,33.12,33.18,25891,0
+QVAL.US,D,20220913,000000,32.46,32.46,31.6,31.65,32460,0
+QVAL.US,D,20220914,000000,31.5,31.52,31.04,31.33,27762,0
+QVAL.US,D,20220915,000000,31.22,31.49,30.94,31.07,14417,0
+QVAL.US,D,20220916,000000,30.59,30.79,30.3058,30.6,13873,0
+QVAL.US,D,20220919,000000,30.12,31.0437,30.09,30.95,24896,0
+QVAL.US,D,20220920,000000,30.62,30.7982,30.36,30.65,17672,0
+QVAL.US,D,20220921,000000,31.15,31.15,30.17,30.17,35516,0
+QVAL.US,D,20220922,000000,30.36,30.49,29.84,29.84,8673,0
+QVAL.US,D,20220923,000000,29.1,29.11,28.18,28.54,42936,0
+QVAL.US,D,20220926,000000,28.37,28.8,27.86,27.86,63554,0
+QVAL.US,D,20220927,000000,28.49,28.83,28.19,28.56,23345,0
+QVAL.US,D,20220928,000000,28.77,29.97,28.7,29.8267,112530,0
+QVAL.US,D,20220929,000000,29.26,29.35,28.92,29.35,57325,0
+QVAL.US,D,20220930,000000,29.0701,29.74,28.8858,29.2,34709,0
+QVAL.US,D,20221003,000000,30,30.8361,29.87,30.64,15622,0
+QVAL.US,D,20221004,000000,31.41,32.0725,31.35,32.06,106719,0
+QVAL.US,D,20221005,000000,31.91,32.25,31.4,32.05,26562,0
+QVAL.US,D,20221006,000000,31.9,32.32,31.75,32.18,25846,0
+QVAL.US,D,20221007,000000,32.03,32.07,31.46,31.67,23778,0
+QVAL.US,D,20221010,000000,31.83,32.09,31.45,31.6372,17804,0
+QVAL.US,D,20221011,000000,31.12,31.96,30.91,31.3425,38342,0
+QVAL.US,D,20221012,000000,31.02,31.7305,31.02,31.54,27728,0
+QVAL.US,D,20221013,000000,30.9,32.4798,30.8134,32.3,35484,0
+QVAL.US,D,20221014,000000,32.31,32.42,31.11,31.13,22646,0
+QVAL.US,D,20221017,000000,31.69,32.016,31.53,31.77,18391,0
+QVAL.US,D,20221018,000000,32.39,32.6201,31.78,32.21,68693,0
+QVAL.US,D,20221019,000000,32.01,32.36,31.83,32.04,88690,0
+QVAL.US,D,20221020,000000,32.18,32.81,31.77,31.84,24378,0
+QVAL.US,D,20221021,000000,31.92,32.8968,31.92,32.88,24732,0
+QVAL.US,D,20221024,000000,32.88,33.09,32.77,33.02,27710,0
+QVAL.US,D,20221025,000000,33,33.5101,32.86,33.49,20522,0
+QVAL.US,D,20221026,000000,33.65,34.185,33.44,33.71,9590,0
+QVAL.US,D,20221027,000000,34.01,34.33,33.71,33.75,20560,0
+QVAL.US,D,20221028,000000,33.71,34.01,33.29,33.69,25018,0
+QVAL.US,D,20221031,000000,33.46,33.92,33.46,33.7,77308,0
+QVAL.US,D,20221101,000000,34.2,34.21,33.64,34.05,75327,0
+QVAL.US,D,20221102,000000,33.98,33.98,32.74,32.75,55025,0
+QVAL.US,D,20221103,000000,32.4,33.1399,32.2996,32.93,28407,0
+QVAL.US,D,20221104,000000,33.62,34.2,33.17,33.78,51300,0
+QVAL.US,D,20221107,000000,34.06,34.465,33.7639,34.42,22494,0
+QVAL.US,D,20221108,000000,34.46,34.82,34.0999,34.54,31995,0
+QVAL.US,D,20221109,000000,34.17,34.2,33.01,33.01,38863,0
+QVAL.US,D,20221110,000000,34.38,34.885,34.11,34.78,14419,0
+QVAL.US,D,20221111,000000,35.22,35.98,35.22,35.7,17220,0
+QVAL.US,D,20221114,000000,35.485,36.1523,35.485,35.57,9336,0
+QVAL.US,D,20221115,000000,36.14,36.205,35.8,36.13,81163,0
+QVAL.US,D,20221116,000000,35.68,35.68,35.07,35.18,29594,0
+QVAL.US,D,20221117,000000,34.41,35.17,34.41,35.17,12884,0
+QVAL.US,D,20221118,000000,35.3,35.3,34.61,34.99,14243,0
+QVAL.US,D,20221121,000000,34.63,35.04,34.13,34.95,17649,0
+QVAL.US,D,20221122,000000,35.27,36,35.27,35.97,12413,0
+QVAL.US,D,20221123,000000,35.83,35.95,35.5901,35.81,13375,0
+QVAL.US,D,20221125,000000,35.85,36.01,35.81,35.81,12421,0
+QVAL.US,D,20221128,000000,35.27,35.42,34.784,34.87,13174,0
+QVAL.US,D,20221129,000000,35.05,35.51,35.05,35.27,10475,0
+QVAL.US,D,20221130,000000,35.33,35.55,34.6401,35.51,24791,0
+QVAL.US,D,20221201,000000,35.81,35.8101,35.22,35.3,100899,0
+QVAL.US,D,20221202,000000,35.2,35.3053,35.01,35.17,82159,0
+QVAL.US,D,20221205,000000,35.03,35.17,33.8601,33.97,88826,0
+QVAL.US,D,20221206,000000,34.19,34.19,33.44,33.7,16738,0
+QVAL.US,D,20221207,000000,33.85,33.97,33.63,33.68,59186,0
+QVAL.US,D,20221208,000000,33.84,34,33.305,33.41,17238,0
+QVAL.US,D,20221209,000000,33.37,33.42,32.85,32.85,8331,0
+QVAL.US,D,20221212,000000,32.79,33.596,32.77,33.52,10137,0
+QVAL.US,D,20221213,000000,34.39,34.63,33.625,33.81,31699,0
+QVAL.US,D,20221214,000000,33.87,33.8825,33.28,33.46,24199,0
+QVAL.US,D,20221215,000000,32.99,33.0899,32.71,33,42216,0
+QVAL.US,D,20221216,000000,32.55,32.755,32.325,32.63,35224,0
+QVAL.US,D,20221219,000000,32.79,32.82,32.0983,32.2939,48992,0
+QVAL.US,D,20221220,000000,32.26,32.72,32.25,32.55,81317,0
+QVAL.US,D,20221221,000000,33.02,33.2951,32.8691,33.23,7297,0
+QVAL.US,D,20221222,000000,32.95,32.95,32.01,32.54,13461,0
+QVAL.US,D,20221223,000000,32.65,33.19,32.59,33.19,20452,0
+QVAL.US,D,20221227,000000,33.28,33.42,33.16,33.3,18987,0
+QVAL.US,D,20221228,000000,33.2,33.2,32.12,32.12,29844,0
+QVAL.US,D,20221229,000000,31.81,32.31,31.81,32.21,75767,0
+QVAL.US,D,20221230,000000,32.15,32.2,31.98,32.165,31479,0
+QVAL.US,D,20230103,000000,32.1,32.28,31.1054,31.33,35600,0
+QVAL.US,D,20230104,000000,31.24,31.925,31.24,31.81,59004,0
+QVAL.US,D,20230105,000000,31.6,32.04,31.49,31.95,54831,0
+QVAL.US,D,20230106,000000,32.36,33.03,32.36,32.96,96306,0
+QVAL.US,D,20230109,000000,33.26,33.54,32.9964,33.05,18645,0
+QVAL.US,D,20230110,000000,33.115,33.2,32.665,33.2,17077,0
+QVAL.US,D,20230111,000000,33.43,33.52,33.245,33.52,7145,0
+QVAL.US,D,20230112,000000,33.7,34.2287,33.55,34.18,17560,0
+QVAL.US,D,20230113,000000,34.02,34.34,33.82,34.25,114803,0
+QVAL.US,D,20230117,000000,34.4,34.58,34.2101,34.24,35913,0
+QVAL.US,D,20230118,000000,34.56,34.9,33.71,33.71,29288,0
+QVAL.US,D,20230119,000000,33.5,33.9104,33.3048,33.86,11811,0
+QVAL.US,D,20230120,000000,33.89,34.3972,33.74,34.3972,15555,0
+QVAL.US,D,20230123,000000,34.48,35.0523,34.48,34.85,53144,0
+QVAL.US,D,20230124,000000,34.59,34.8441,34.4,34.75,11098,0
+QVAL.US,D,20230125,000000,34.64,34.71,34.16,34.7,16546,0
+QVAL.US,D,20230126,000000,35.01,35.26,34.52,35.26,8339,0
+QVAL.US,D,20230127,000000,35.3,35.56,35.03,35.12,46012,0
+QVAL.US,D,20230130,000000,34.73,35.15,34.5898,34.5898,28244,0
+QVAL.US,D,20230131,000000,34.67,35.28,34.6429,35.28,9314,0
+QVAL.US,D,20230201,000000,35.3,35.705,34.6436,35.49,26524,0
+QVAL.US,D,20230202,000000,35.73,35.94,35.41,35.81,111209,0
+QVAL.US,D,20230203,000000,35.65,36.21,35.61,35.61,14094,0
+QVAL.US,D,20230206,000000,35.32,35.33,35.01,35.1,8877,0
+QVAL.US,D,20230207,000000,35.26,35.73,34.96,35.73,17238,0
+QVAL.US,D,20230208,000000,35.57,35.57,34.99,35.07,6098,0
+QVAL.US,D,20230209,000000,35.4,35.4,34.85,34.85,5188,0
+QVAL.US,D,20230210,000000,35.08,35.5,35.05,35.5,42126,0
+QVAL.US,D,20230213,000000,35.27,35.7102,35.2,35.68,9758,0
+QVAL.US,D,20230214,000000,35.4,35.98,35.35,35.89,12577,0
+QVAL.US,D,20230215,000000,35.52,35.9395,35.33,35.93,13705,0
+QVAL.US,D,20230216,000000,35.83,36.42,35.83,36.03,8308,0
+QVAL.US,D,20230217,000000,35.69,35.69,35.31,35.4,14596,0
+QVAL.US,D,20230221,000000,35.22,35.25,34.34,34.36,16713,0
+QVAL.US,D,20230222,000000,34.47,34.78,34.2359,34.53,20115,0
+QVAL.US,D,20230223,000000,34.76,35,34.4,34.8,28566,0
+QVAL.US,D,20230224,000000,34.32,34.88,34.21,34.88,127184,0
+QVAL.US,D,20230227,000000,35.05,35.35,35.05,35.16,3566,0
+QVAL.US,D,20230228,000000,35.17,35.39,34.99,34.99,12681,0
+QVAL.US,D,20230301,000000,35.24,35.67,35.24,35.62,18143,0
+QVAL.US,D,20230302,000000,35.37,36.14,35.37,35.95,24007,0
+QVAL.US,D,20230303,000000,35.995,36.5653,35.97,36.52,8185,0
+QVAL.US,D,20230306,000000,36.19,36.2,35.69,35.77,25313,0
+QVAL.US,D,20230307,000000,35.79,35.79,35.2,35.33,75794,0
+QVAL.US,D,20230308,000000,35.31,35.66,35.0355,35.32,42184,0
+QVAL.US,D,20230309,000000,35.53,35.67,34.56,34.61,21018,0
+QVAL.US,D,20230310,000000,34.39,34.5376,33.56,33.68,18186,0
+QVAL.US,D,20230313,000000,32.59,33.43,32.59,32.83,46788,0
+QVAL.US,D,20230314,000000,33.28,33.7862,32.86,33.22,25447,0
+QVAL.US,D,20230315,000000,32.34,32.34,31.3599,31.74,72034,0
+QVAL.US,D,20230316,000000,31.47,32.5399,31.39,32.49,17951,0
+QVAL.US,D,20230317,000000,32.48,32.49,31.86,31.96,19597,0
+QVAL.US,D,20230320,000000,31.99,32.71,31.99,32.485,48593,0
+QVAL.US,D,20230321,000000,33.13,33.32,32.91,33.05,9693,0
+QVAL.US,D,20230322,000000,32.9385,33.2799,32.39,32.39,11245,0
+QVAL.US,D,20230323,000000,32.71,32.94,31.96,32.1,22310,0
+QVAL.US,D,20230324,000000,31.72,32.32,31.37,32.25,6268,0
+QVAL.US,D,20230327,000000,32.58,33.0121,32.31,32.86,14674,0
+QVAL.US,D,20230328,000000,33.055,33.31,33.055,33.23,17288,0
+QVAL.US,D,20230329,000000,33.34,33.35,33.1326,33.1999,17400,0
+QVAL.US,D,20230330,000000,33.37,33.4812,33.2001,33.2623,10246,0
+QVAL.US,D,20230331,000000,33.52,33.86,33.52,33.83,14208,0
+QVAL.US,D,20230403,000000,34.66,34.66,34.15,34.52,20620,0
+QVAL.US,D,20230404,000000,34.64,34.64,33.15,33.4541,47613,0
+QVAL.US,D,20230405,000000,33.28,33.6124,33.12,33.59,45866,0
+QVAL.US,D,20230406,000000,33.34,33.38,33.04,33.04,4811,0
+QVAL.US,D,20230410,000000,33.25,33.71,33.25,33.601,18954,0
+QVAL.US,D,20230411,000000,33.84,34.2452,33.8362,34.18,11799,0
+QVAL.US,D,20230412,000000,34.46,34.46,33.94,34.01,16412,0
+QVAL.US,D,20230413,000000,34.13,34.28,33.89,34.15,45752,0
+QVAL.US,D,20230414,000000,34.25,34.43,33.9,34.16,32615,0
+QVAL.US,D,20230417,000000,34.24,34.41,33.94,34.06,23848,0
+QVAL.US,D,20230418,000000,34.04,34.23,33.94,34.23,37254,0
+QVAL.US,D,20230419,000000,33.98,34.1,33.746,34.1,28311,0
+QVAL.US,D,20230420,000000,33.87,34.02,33.7,33.87,23354,0
+QVAL.US,D,20230421,000000,33.86,33.86,33.3508,33.43,9331,0
+QVAL.US,D,20230424,000000,33.3,33.96,33.3,33.96,7427,0
+QVAL.US,D,20230425,000000,33.66,33.66,32.945,33.02,27946,0
+QVAL.US,D,20230426,000000,32.95,32.95,32.295,32.41,16544,0
+QVAL.US,D,20230427,000000,32.515,32.78,32.38,32.74,8571,0
+QVAL.US,D,20230428,000000,32.78,33.2999,32.78,33.22,29506,0
+QVAL.US,D,20230501,000000,33.19,33.362,33.045,33.2,13756,0
+QVAL.US,D,20230502,000000,33.06,33.06,32.0886,32.51,20315,0
+QVAL.US,D,20230503,000000,32.52,32.695,32.09,32.12,38373,0
+QVAL.US,D,20230504,000000,32.09,32.09,31.47,31.58,36917,0
+QVAL.US,D,20230505,000000,32.21,32.5377,32.19,32.49,11206,0
+QVAL.US,D,20230508,000000,32.81,32.8931,32.5617,32.64,11617,0
+QVAL.US,D,20230509,000000,32.51,32.84,32.51,32.56,22861,0
+QVAL.US,D,20230510,000000,32.91,32.91,32.29,32.59,20523,0
+QVAL.US,D,20230511,000000,32.2,32.28,32.02,32.18,9770,0
+QVAL.US,D,20230512,000000,32.42,32.425,31.95,32.14,9735,0
+QVAL.US,D,20230515,000000,32.36,32.63,32.155,32.4001,9324,0
+QVAL.US,D,20230516,000000,32.37,32.37,31.779,31.779,18592,0
+QVAL.US,D,20230517,000000,32.01,32.37,31.8337,32.31,13382,0
+QVAL.US,D,20230518,000000,32.07,32.72,32.03,32.72,6945,0
+QVAL.US,D,20230519,000000,33.03,33.03,32.3201,32.51,90995,0
+QVAL.US,D,20230522,000000,32.59,32.7846,32.51,32.65,15088,0
+QVAL.US,D,20230523,000000,32.54,32.82,32.54,32.55,21929,0
+QVAL.US,D,20230524,000000,32.68,32.68,32.265,32.3719,18297,0
+QVAL.US,D,20230525,000000,32.1,32.17,31.8646,32.05,6848,0
+QVAL.US,D,20230526,000000,32.1,32.1,31.88,31.98,8882,0
+QVAL.US,D,20230530,000000,31.77,31.77,31.3699,31.58,33105,0
+QVAL.US,D,20230531,000000,31.27,31.38,30.93,30.97,22492,0
+QVAL.US,D,20230601,000000,31.01,31.45,31.01,31.35,237922,0
+QVAL.US,D,20230602,000000,31.75,32.597,31.75,32.58,39034,0
+QVAL.US,D,20230605,000000,32.76,32.76,32.14,32.2712,16457,0
+QVAL.US,D,20230606,000000,32.32,33.1,32.32,33.1,11845,0
+QVAL.US,D,20230607,000000,33.31,34.0272,33.25,34.01,9814,0
+QVAL.US,D,20230608,000000,34.05,34.0796,33.648,33.76,9394,0
+QVAL.US,D,20230609,000000,33.76,33.9727,33.6,33.6716,19407,0
+QVAL.US,D,20230612,000000,33.52,33.66,33.32,33.5369,13825,0
+QVAL.US,D,20230613,000000,33.89,34.24,33.89,33.9,10692,0
+QVAL.US,D,20230614,000000,34.09,34.17,33.3,33.49,14242,0
+QVAL.US,D,20230615,000000,33.48,34.05,33.48,34.05,11873,0
+QVAL.US,D,20230616,000000,34.2,34.23,33.7956,33.86,13168,0
+QVAL.US,D,20230620,000000,33.63,33.68,33.53,33.6577,8303,0
+QVAL.US,D,20230621,000000,33.5,34.04,33.5,33.93,14697,0
+QVAL.US,D,20230622,000000,33.63,33.63,33.4,33.51,12883,0
+QVAL.US,D,20230623,000000,33.16,33.52,33.13,33.35,9941,0
+QVAL.US,D,20230626,000000,33.35,33.8625,33.35,33.57,10118,0
+QVAL.US,D,20230627,000000,33.64,34.08,33.5,34.02,8870,0
+QVAL.US,D,20230628,000000,33.7,33.9829,33.64,33.94,17959,0
+QVAL.US,D,20230629,000000,34.02,34.4,34.02,34.4,7885,0
+QVAL.US,D,20230630,000000,34.7,34.83,34.44,34.6,22609,0
+QVAL.US,D,20230703,000000,34.77,34.84,34.6536,34.68,11735,0
+QVAL.US,D,20230705,000000,34.68,34.68,34.3844,34.45,35642,0
+QVAL.US,D,20230706,000000,34.1551,34.1551,33.4596,33.64,9329,0
+QVAL.US,D,20230707,000000,33.84,34.4309,33.84,34.25,6872,0
+QVAL.US,D,20230710,000000,34.18,34.58,34.18,34.58,8998,0
+QVAL.US,D,20230711,000000,34.79,35.11,34.71,35.11,9874,0
+QVAL.US,D,20230712,000000,35.31,35.48,35.24,35.24,15477,0
+QVAL.US,D,20230713,000000,35.35,35.35,35.19,35.24,13444,0
+QVAL.US,D,20230714,000000,35.24,35.24,34.6796,34.7589,5931,0
+QVAL.US,D,20230717,000000,34.7,35.0199,34.69,34.87,10342,0
+QVAL.US,D,20230718,000000,34.82,35.5299,34.82,35.45,16839,0
+QVAL.US,D,20230719,000000,35.6,35.6,35.385,35.5897,9989,0
+QVAL.US,D,20230720,000000,35.69,35.69,35.3441,35.54,8045,0
+QVAL.US,D,20230721,000000,35.54,35.55,35.4,35.5109,13991,0
+QVAL.US,D,20230724,000000,35.816,36.0887,35.8144,35.9219,7527,0
+QVAL.US,D,20230725,000000,35.84,36.22,35.84,36.09,7086,0
+QVAL.US,D,20230726,000000,35.8,36.18,35.8,36.18,9949,0
+QVAL.US,D,20230727,000000,36.35,36.37,35.84,35.84,12288,0
+QVAL.US,D,20230728,000000,36.1,36.42,35.93,36.42,4950,0
+QVAL.US,D,20230731,000000,36.52,36.858,36.52,36.7801,15619,0
+QVAL.US,D,20230801,000000,36.6,36.85,36.55,36.8414,10161,0
+QVAL.US,D,20230802,000000,36.66,36.69,36.3401,36.5062,9403,0
+QVAL.US,D,20230803,000000,36.4,36.4937,36.155,36.39,13880,0
+QVAL.US,D,20230804,000000,36.58,37.0876,36.58,36.6657,13771,0
+QVAL.US,D,20230807,000000,36.785,37,36.785,36.9421,44927,0
+QVAL.US,D,20230808,000000,36.54,37.087,36.48,37.087,3467,0
+QVAL.US,D,20230809,000000,37.2236,37.69,37.1861,37.376,13581,0
+QVAL.US,D,20230810,000000,37.5,37.65,36.915,37.0544,12461,0
+QVAL.US,D,20230811,000000,37.141,37.357,37.08,37.217,6506,0
+QVAL.US,D,20230814,000000,37.17,37.269,36.91,37.2448,13396,0
+QVAL.US,D,20230815,000000,37.03,37.03,36.78,36.8635,12554,0
+QVAL.US,D,20230816,000000,37.19,37.19,36.6609,36.6609,11378,0
+QVAL.US,D,20230817,000000,37.025,37.22,36.46,36.46,9340,0
+QVAL.US,D,20230818,000000,36.22,36.6801,36.22,36.6661,9803,0
+QVAL.US,D,20230821,000000,36.83,36.83,36.2799,36.49,16592,0
+QVAL.US,D,20230822,000000,36.57,36.57,36.29,36.29,10762,0
+QVAL.US,D,20230823,000000,36.19,36.35,36.02,36.255,109273,0
+QVAL.US,D,20230824,000000,36.034,36.34,36,36.06,266646,0
+QVAL.US,D,20230825,000000,36.3,36.3,35.6889,36.0754,91582,0
+QVAL.US,D,20230828,000000,36.46,36.5,36.25,36.39,20624,0
+QVAL.US,D,20230829,000000,36.375,36.86,36.375,36.8417,9815,0
+QVAL.US,D,20230830,000000,36.86,37.16,36.86,37.13,16638,0
+QVAL.US,D,20230831,000000,37.3,37.3,37.04,37.13,12788,0
+QVAL.US,D,20230901,000000,37.53,37.81,37.5,37.7581,143474,0
+QVAL.US,D,20230905,000000,37.8,37.8,37.2504,37.2504,17094,0
+QVAL.US,D,20230906,000000,37.25,37.576,37.04,37.29,11794,0
+QVAL.US,D,20230907,000000,37.12,37.37,37.12,37.2907,9974,0
+QVAL.US,D,20230908,000000,37.4222,37.78,37.37,37.5556,4816,0
+QVAL.US,D,20230911,000000,37.77,37.8775,37.35,37.3695,9077,0
+QVAL.US,D,20230912,000000,37.44,37.83,37.44,37.6516,7780,0
+QVAL.US,D,20230913,000000,37.68,37.68,37.36,37.47,16727,0
+QVAL.US,D,20230914,000000,37.81,38.1936,37.81,38.18,50940,0
+QVAL.US,D,20230915,000000,38.11,38.11,37.5504,37.5799,34183,0
+QVAL.US,D,20230918,000000,37.71,37.79,37.57,37.57,8539,0
+QVAL.US,D,20230919,000000,37.66,37.76,37.33,37.38,15286,0
+QVAL.US,D,20230920,000000,37.48,37.73,37.0032,37.0032,6675,0
+QVAL.US,D,20230921,000000,36.915,36.915,36.57,36.57,14654,0
+QVAL.US,D,20230922,000000,36.71,36.88,36.51,36.5563,16123,0
+QVAL.US,D,20230925,000000,36.63,36.991,36.63,36.9043,18200,0
+QVAL.US,D,20230926,000000,36.75,36.89,36.57,36.5963,23432,0
+QVAL.US,D,20230927,000000,36.83,37.28,36.83,37.0443,17061,0
+QVAL.US,D,20230928,000000,37.2671,37.69,37.2671,37.52,295237,0
+QVAL.US,D,20230929,000000,37.87,37.87,37.03,37.11,61517,0
+QVAL.US,D,20231002,000000,37.12,37.12,36.22,36.36,46090,0
+QVAL.US,D,20231003,000000,36.18,36.18,35.5,35.7,6566,0
+QVAL.US,D,20231004,000000,35.47,35.47,35.006,35.31,10278,0
+QVAL.US,D,20231005,000000,35.19,35.37,35.125,35.24,15084,0
+QVAL.US,D,20231006,000000,35.25,35.86,34.98,35.5776,22195,0
+QVAL.US,D,20231009,000000,35.84,36.39,35.64,36.2928,60304,0
+QVAL.US,D,20231010,000000,36.37,36.96,36.37,36.71,17305,0
+QVAL.US,D,20231011,000000,36.68,36.8495,36.44,36.8,23059,0
+QVAL.US,D,20231012,000000,36.88,36.88,35.79,36.0206,98947,0
+QVAL.US,D,20231013,000000,36.13,36.2769,36.01,36.06,8866,0
+QVAL.US,D,20231016,000000,36.23,36.525,36.21,36.4526,7765,0
+QVAL.US,D,20231017,000000,36.62,36.9448,36.62,36.7654,8855,0
+QVAL.US,D,20231018,000000,36.67,36.67,36.21,36.21,34426,0
+QVAL.US,D,20231019,000000,36.33,36.4337,35.83,35.89,9677,0
+QVAL.US,D,20231020,000000,36.03,36.03,35.4901,35.534,51373,0
+QVAL.US,D,20231023,000000,35.385,35.73,35.33,35.38,41077,0
+QVAL.US,D,20231024,000000,35.49,35.56,35.3,35.39,9379,0
+QVAL.US,D,20231025,000000,35.26,35.36,35,35.0406,126989,0
+QVAL.US,D,20231026,000000,34.98,35.3394,34.81,35.17,100456,0
+QVAL.US,D,20231027,000000,35.21,35.21,34.76,34.9412,67505,0
+QVAL.US,D,20231030,000000,35.16,35.35,34.73,35.03,36442,0
+QVAL.US,D,20231031,000000,34.99,35.3368,34.9448,35.3121,36359,0
+QVAL.US,D,20231101,000000,35.32,35.8199,35.0375,35.76,14226,0
+QVAL.US,D,20231102,000000,36.36,36.67,36.29,36.66,39979,0
+QVAL.US,D,20231103,000000,37.01,37.404,37.01,37.21,91540,0
+QVAL.US,D,20231106,000000,37.24,37.24,36.6009,36.73,27986,0
+QVAL.US,D,20231107,000000,36.44,36.4799,36.2432,36.4,21824,0
+QVAL.US,D,20231108,000000,36.54,36.57,36.08,36.1264,61043,0
+QVAL.US,D,20231109,000000,36.38,36.38,35.71,35.71,26911,0
+QVAL.US,D,20231110,000000,35.91,36.3914,35.91,36.3439,18896,0
+QVAL.US,D,20231113,000000,36.33,36.5,36.21,36.3872,15701,0
+QVAL.US,D,20231114,000000,37.11,37.93,37.11,37.84,19468,0
+QVAL.US,D,20231115,000000,37.83,38.28,37.83,37.835,12658,0
+QVAL.US,D,20231116,000000,37.79,37.82,37.0247,37.2243,12473,0
+QVAL.US,D,20231117,000000,37.565,37.76,37.545,37.6686,12080,0
+QVAL.US,D,20231120,000000,37.62,37.745,37.54,37.71,11593,0
+QVAL.US,D,20231121,000000,37.67,37.67,37.41,37.43,11128,0
+QVAL.US,D,20231122,000000,37.3,37.66,37.3,37.53,9299,0
+QVAL.US,D,20231124,000000,37.47,37.74,37.47,37.67,1951,0
+QVAL.US,D,20231127,000000,37.6,37.6,37.38,37.48,8233,0
+QVAL.US,D,20231128,000000,37.63,37.703,37.34,37.3685,14329,0
+QVAL.US,D,20231129,000000,37.66,37.83,37.47,37.47,15015,0
+QVAL.US,D,20231130,000000,37.44,37.73,37.44,37.72,35571,0
+QVAL.US,D,20231201,000000,37.76,38.6199,37.7532,38.54,21967,0
+QVAL.US,D,20231204,000000,38.41,38.6873,38.395,38.51,26684,0
+QVAL.US,D,20231205,000000,38.49,38.49,38.12,38.13,8457,0
+QVAL.US,D,20231206,000000,38.4,38.7138,37.97,37.97,17403,0
+QVAL.US,D,20231207,000000,38.16,38.34,38.08,38.31,23303,0
+QVAL.US,D,20231208,000000,38.44,38.66,38.34,38.495,27253,0
+QVAL.US,D,20231211,000000,38.62,38.7,38.54,38.67,21343,0
+QVAL.US,D,20231212,000000,38.4205,38.62,38.37,38.42,23542,0
+QVAL.US,D,20231213,000000,38.39,39.27,38.2177,39.27,24429,0
+QVAL.US,D,20231214,000000,40.06,40.7274,40.06,40.65,21861,0
+QVAL.US,D,20231215,000000,40.53,40.64,40.26,40.33,19958,0
+QVAL.US,D,20231218,000000,40.37,40.43,40.27,40.32,14692,0
+QVAL.US,D,20231219,000000,40.54,41.0609,40.54,41.0204,15054,0
+QVAL.US,D,20231220,000000,40.77,40.99,40.18,40.2056,27470,0
+QVAL.US,D,20231221,000000,40.45,40.554,40.24,40.52,18602,0
+QVAL.US,D,20231222,000000,40.6,40.82,40.51,40.59,18316,0
+QVAL.US,D,20231226,000000,40.76,41,40.65,40.875,11887,0
+QVAL.US,D,20231227,000000,40.81,40.9817,40.76,40.81,45255,0
+QVAL.US,D,20231228,000000,40.86,40.86,40.63,40.66,43919,0
+QVAL.US,D,20231229,000000,40.73,40.73,40.3701,40.49,70239,0
+QVAL.US,D,20240102,000000,40.24,40.7199,40.24,40.55,33938,0
+QVAL.US,D,20240103,000000,40.18,40.2648,39.9,39.9,61591,0
+QVAL.US,D,20240104,000000,39.98,40.2,39.75,39.8,35436,0
+QVAL.US,D,20240105,000000,39.9401,40.18,39.82,39.95,18004,0
+QVAL.US,D,20240108,000000,39.99,40.5,39.7,40.5,31227,0
+QVAL.US,D,20240109,000000,40.37,40.37,39.95,40.16,62940,0
+QVAL.US,D,20240110,000000,40.21,40.22,39.93,39.9768,34866,0
+QVAL.US,D,20240111,000000,40.01,40.11,39.68,40.11,21077,0
+QVAL.US,D,20240112,000000,40.42,40.42,39.88,39.9,9504,0
+QVAL.US,D,20240116,000000,39.72,39.78,39.4,39.53,31032,0
+QVAL.US,D,20240117,000000,39.22,39.4607,39.1496,39.3,26862,0
+QVAL.US,D,20240118,000000,39.5,39.77,39.33,39.77,9512,0
+QVAL.US,D,20240119,000000,39.84,40.0041,39.55,39.9823,7570,0
+QVAL.US,D,20240122,000000,40.0799,40.2699,40,40.06,37403,0
+QVAL.US,D,20240123,000000,40.22,40.27,39.78,39.85,108897,0
+QVAL.US,D,20240124,000000,40.2,40.2,39.7743,39.81,21803,0
+QVAL.US,D,20240125,000000,40.24,40.53,40.16,40.53,21398,0
+QVAL.US,D,20240126,000000,40.58,40.74,40.4218,40.69,27947,0
+QVAL.US,D,20240129,000000,40.7,40.86,40.52,40.81,13171,0
+QVAL.US,D,20240130,000000,40.8399,41.17,40.6587,41.11,17345,0
+QVAL.US,D,20240131,000000,41.03,41.18,40.58,40.58,41571,0
+QVAL.US,D,20240201,000000,40.91,40.99,40.5,40.94,17629,0
+QVAL.US,D,20240202,000000,40.47,40.92,40.38,40.73,42601,0
+QVAL.US,D,20240205,000000,40.26,40.57,40.04,40.4389,91160,0
+QVAL.US,D,20240206,000000,40.44,40.6612,40.3048,40.43,16312,0
+QVAL.US,D,20240207,000000,40.53,40.7357,40.3901,40.6356,22860,0
+QVAL.US,D,20240208,000000,40.71,40.99,40.71,40.93,37049,0
+QVAL.US,D,20240209,000000,40.94,41,40.7,40.965,28342,0
+QVAL.US,D,20240212,000000,41.04,41.62,41.04,41.45,16797,0
+QVAL.US,D,20240213,000000,40.68,40.79,40.2903,40.57,24086,0
+QVAL.US,D,20240214,000000,40.85,41.015,40.54,41,27058,0
+QVAL.US,D,20240215,000000,41.15,41.54,41.12,41.51,9012,0
+QVAL.US,D,20240216,000000,41.25,41.385,40.99,41.0372,10517,0
+QVAL.US,D,20240220,000000,40.79,40.79,40.56,40.7547,21641,0
+QVAL.US,D,20240221,000000,40.81,41.17,40.81,41.1,11836,0
+QVAL.US,D,20240222,000000,41.06,41.39,41.02,41.39,8982,0
+QVAL.US,D,20240223,000000,41.34,41.67,41.29,41.56,23490,0
+QVAL.US,D,20240226,000000,41.55,41.79,41.545,41.61,6453,0
+QVAL.US,D,20240227,000000,41.78,41.92,41.6268,41.76,28850,0
+QVAL.US,D,20240228,000000,41.51,41.6422,41.41,41.53,16757,0
+QVAL.US,D,20240229,000000,41.76,41.9334,41.65,41.8,89606,0
+QVAL.US,D,20240301,000000,41.81,42.2,41.81,42.18,23285,0
+QVAL.US,D,20240304,000000,42.3,42.52,42.015,42.03,30667,0
+QVAL.US,D,20240305,000000,42.13,42.24,41.82,41.93,23092,0
+QVAL.US,D,20240306,000000,42.22,42.37,42.04,42.25,36573,0
+QVAL.US,D,20240307,000000,42.51,43.03,42.51,42.9354,29775,0
+QVAL.US,D,20240308,000000,43.03,43.1974,42.69,42.8,15398,0
+QVAL.US,D,20240311,000000,42.8,42.8,42.33,42.69,39770,0
+QVAL.US,D,20240312,000000,42.84,42.92,42.49,42.76,33090,0
+QVAL.US,D,20240313,000000,42.81,43.29,42.81,43.1665,17934,0
+QVAL.US,D,20240314,000000,43.23,43.23,42.45,42.74,32599,0
+QVAL.US,D,20240315,000000,42.56,42.9,42.555,42.82,31579,0
+QVAL.US,D,20240318,000000,42.66,42.9299,42.54,42.75,13670,0
+QVAL.US,D,20240319,000000,42.82,43.31,42.82,43.3,17259,0
+QVAL.US,D,20240320,000000,43.23,43.72,43.085,43.68,13649,0
+QVAL.US,D,20240321,000000,43.91,44.21,43.865,44.19,27701,0
+QVAL.US,D,20240322,000000,44.3,44.3,44.02,44.02,12320,0
+QVAL.US,D,20240325,000000,44.12,44.2792,44.11,44.15,11389,0
+QVAL.US,D,20240326,000000,44.22,44.225,44,44.03,13190,0
+QVAL.US,D,20240327,000000,44.14,44.75,44.14,44.75,12321,0
+QVAL.US,D,20240328,000000,44.78,45.0499,44.755,44.94,46932,0
+QVAL.US,D,20240401,000000,44.99,44.99,44.72,44.78,18497,0
+QVAL.US,D,20240402,000000,44.53,44.56,44.15,44.42,26187,0
+QVAL.US,D,20240403,000000,44.53,44.84,44.49,44.81,29833,0
+QVAL.US,D,20240404,000000,45.13,45.18,44.28,44.35,36264,0
+QVAL.US,D,20240405,000000,44.34,44.75,44.34,44.51,27372,0
+QVAL.US,D,20240408,000000,44.64,44.692,44.42,44.4303,10240,0
+QVAL.US,D,20240409,000000,44.6685,44.6685,44.1636,44.57,9201,0
+QVAL.US,D,20240410,000000,43.95,44.25,43.8102,43.945,22724,0
+QVAL.US,D,20240411,000000,44.14,44.14,43.8163,43.98,13242,0
+QVAL.US,D,20240412,000000,43.92,43.92,43.2694,43.41,9424,0
+QVAL.US,D,20240415,000000,43.68,43.78,42.9631,43.02,12505,0
+QVAL.US,D,20240416,000000,42.91,42.95,42.49,42.88,42810,0
+QVAL.US,D,20240417,000000,43.18,43.2199,42.633,42.6784,27138,0
+QVAL.US,D,20240418,000000,42.81,43.0299,42.4101,42.47,17546,0
+QVAL.US,D,20240419,000000,42.4008,42.82,42.4008,42.7376,81855,0
+QVAL.US,D,20240422,000000,42.78,43.2543,42.51,43,28225,0
+QVAL.US,D,20240423,000000,43.09,43.505,42.9,43.41,15567,0
+QVAL.US,D,20240424,000000,43.29,43.5134,43.13,43.33,23139,0
+QVAL.US,D,20240425,000000,42.96,43.4398,42.71,43.41,13867,0
+QVAL.US,D,20240426,000000,43.47,43.6299,43.27,43.5511,17751,0
+QVAL.US,D,20240429,000000,43.83,43.9082,43.71,43.88,15971,0
+QVAL.US,D,20240430,000000,43.5,43.57,42.78,42.78,18336,0
+QVAL.US,D,20240501,000000,42.78,43.1184,42.352,42.47,18769,0
+QVAL.US,D,20240502,000000,42.88,42.88,42.36,42.81,34845,0
+QVAL.US,D,20240503,000000,43.2,43.45,42.9972,43.16,14421,0
+QVAL.US,D,20240506,000000,43.45,43.58,43.41,43.49,15617,0
+QVAL.US,D,20240507,000000,43.49,43.78,43.49,43.56,24054,0
+QVAL.US,D,20240508,000000,43.3,43.52,43.295,43.47,28712,0
+QVAL.US,D,20240509,000000,43.5563,44.01,43.5563,44.0016,23599,0
+QVAL.US,D,20240510,000000,44.25,44.25,43.7366,43.87,13249,0
+QVAL.US,D,20240513,000000,44.14,44.15,43.908,43.9659,41799,0
+QVAL.US,D,20240514,000000,44.2,44.34,44.13,44.24,19583,0
+QVAL.US,D,20240515,000000,44.56,44.6,44.285,44.6,5263,0
+QVAL.US,D,20240516,000000,44.39,44.4286,44.18,44.1981,9771,0
+QVAL.US,D,20240517,000000,44.23,44.42,44.185,44.42,33694,0
+QVAL.US,D,20240520,000000,44.3075,44.53,44.3075,44.44,10460,0
+QVAL.US,D,20240521,000000,44.455,44.57,44.364,44.4723,11640,0
+QVAL.US,D,20240522,000000,44.35,44.35,43.96,44.1,18273,0
+QVAL.US,D,20240523,000000,44.26,44.26,43.6587,43.7028,23014,0
+QVAL.US,D,20240524,000000,43.98,44.1296,43.98,44.07,4384,0
+QVAL.US,D,20240528,000000,44.175,44.2757,43.92,44.04,14483,0
+QVAL.US,D,20240529,000000,43.66,43.78,43.599,43.69,9758,0
+QVAL.US,D,20240530,000000,44.0181,44.3531,44.0181,44.2067,8381,0
+QVAL.US,D,20240531,000000,44.42,44.97,44.19,44.9619,10065,0
+QVAL.US,D,20240603,000000,45.16,45.16,44.14,44.4,51222,0
+QVAL.US,D,20240604,000000,44.09,44.1,43.7055,43.74,15492,0
+QVAL.US,D,20240605,000000,43.9101,44.1311,43.665,44.11,15717,0
+QVAL.US,D,20240606,000000,44.0588,44.1301,43.9901,44.05,10246,0
+QVAL.US,D,20240607,000000,43.81,43.995,43.6602,43.8184,13893,0
+QVAL.US,D,20240610,000000,43.5766,44.07,43.5766,44.04,15408,0
+QVAL.US,D,20240611,000000,43.6908,43.82,43.37,43.8,26257,0
+QVAL.US,D,20240612,000000,44.51,44.6607,43.95,44.05,29473,0
+QVAL.US,D,20240613,000000,43.96,43.96,43.4311,43.7767,38568,0
+QVAL.US,D,20240614,000000,43.39,43.39,42.8385,43.01,154759,0
+QVAL.US,D,20240617,000000,43.02,43.3899,42.8201,43.37,37609,0
+QVAL.US,D,20240618,000000,43.4725,43.5089,43.3606,43.3606,26640,0
+QVAL.US,D,20240620,000000,43.15,43.31,43.09,43.11,25436,0
+QVAL.US,D,20240621,000000,43.2,43.2,42.9299,43.174,28723,0
+QVAL.US,D,20240624,000000,43.24,43.765,43.24,43.63,22238,0
+QVAL.US,D,20240625,000000,43.275,43.4155,43.0394,43.2,13419,0
+QVAL.US,D,20240626,000000,43.0022,43.0022,42.8257,42.92,8387,0
+QVAL.US,D,20240627,000000,43.01,43.01,42.56,42.76,33762,0
+QVAL.US,D,20240628,000000,42.89,42.97,42.65,42.87,28242,0
+QVAL.US,D,20240701,000000,43.04,43.1456,42.6287,42.7,21883,0
+QVAL.US,D,20240702,000000,42.74,42.8,42.63,42.7489,25354,0
+QVAL.US,D,20240703,000000,42.89,43.1,42.89,42.9325,16002,0
+QVAL.US,D,20240705,000000,42.82,42.82,42.15,42.26,12141,0
+QVAL.US,D,20240708,000000,42.26,42.63,42.26,42.37,25907,0
+QVAL.US,D,20240709,000000,42.27,42.56,42.1107,42.12,22167,0
+QVAL.US,D,20240710,000000,42.25,42.45,42.2049,42.4457,16351,0
+QVAL.US,D,20240711,000000,42.7168,43.26,42.685,43.22,14867,0
+QVAL.US,D,20240712,000000,43.47,43.68,43.36,43.4853,20306,0
+QVAL.US,D,20240715,000000,43.54,43.95,43.4314,43.63,22937,0
+QVAL.US,D,20240716,000000,43.79,44.85,43.78,44.84,77087,0
+QVAL.US,D,20240717,000000,44.51,44.9799,44.491,44.5216,21990,0
+QVAL.US,D,20240718,000000,44.51,44.95,44.0849,44.14,9414,0
+QVAL.US,D,20240719,000000,43.785,43.85,43.74,43.77,9513,0
+QVAL.US,D,20240722,000000,43.83,44.235,43.37,44.1938,10664,0
+QVAL.US,D,20240723,000000,43.81,43.935,43.745,43.79,12516,0
+QVAL.US,D,20240724,000000,43.9,43.91,43.48,43.49,20157,0
+QVAL.US,D,20240725,000000,43.56,44.53,43.54,44.04,18663,0
+QVAL.US,D,20240726,000000,44.25,44.89,44.25,44.76,18763,0
+QVAL.US,D,20240729,000000,44.96,44.96,44.63,44.82,13046,0
+QVAL.US,D,20240730,000000,44.75,45.25,44.7301,45.22,22087,0
+QVAL.US,D,20240731,000000,45.46,45.74,45.2254,45.2866,15216,0
+QVAL.US,D,20240801,000000,45.3807,45.3807,44,44.32,16405,0
+QVAL.US,D,20240802,000000,43.62,43.62,42.7601,42.98,32548,0
+QVAL.US,D,20240805,000000,41.47,42.17,41.27,41.95,31338,0
+QVAL.US,D,20240806,000000,42.51,42.75,42.2663,42.2663,31654,0
+QVAL.US,D,20240807,000000,42.83,42.83,41.8,41.88,35946,0
+QVAL.US,D,20240808,000000,42.54,42.91,42.53,42.86,23482,0
+QVAL.US,D,20240809,000000,42.72,43.025,42.69,42.89,11651,0
+QVAL.US,D,20240812,000000,42.8628,43,42.7,42.71,14317,0
+QVAL.US,D,20240813,000000,42.802,43.04,42.71,43.0157,15781,0
+QVAL.US,D,20240814,000000,43.165,43.18,42.8304,42.85,11825,0
+QVAL.US,D,20240815,000000,43.5,43.81,43.4264,43.73,23668,0
+QVAL.US,D,20240816,000000,43.56,43.835,43.53,43.82,17769,0
+QVAL.US,D,20240819,000000,43.78,44.19,43.78,44.13,17658,0
+QVAL.US,D,20240820,000000,44.042,44.042,43.6101,43.65,12198,0
+QVAL.US,D,20240821,000000,44.01,44.3299,43.995,44.09,6788,0
+QVAL.US,D,20240822,000000,43.96,44.04,43.8795,43.95,12763,0
+QVAL.US,D,20240823,000000,44.6,44.9,44.48,44.9,7640,0
+QVAL.US,D,20240826,000000,45.18,45.28,44.88,44.93,13601,0
+QVAL.US,D,20240827,000000,44.74,44.81,44.54,44.81,13834,0
+QVAL.US,D,20240828,000000,44.58,44.68,44.4151,44.61,7036,0
+QVAL.US,D,20240829,000000,44.46,45.09,44.46,44.91,14567,0
+QVAL.US,D,20240830,000000,44.97,45.14,44.66,45.11,18223,0
+QVAL.US,D,20240903,000000,44.7,44.7,43.93,43.97,57465,0
+QVAL.US,D,20240904,000000,43.86,44.0344,43.565,43.66,24194,0
+QVAL.US,D,20240905,000000,43.81,43.81,43.26,43.26,25232,0
+QVAL.US,D,20240906,000000,43.575,43.62,42.78,42.8468,14831,0
+QVAL.US,D,20240909,000000,43.04,43.42,43.02,43.12,12671,0
+QVAL.US,D,20240910,000000,43.15,43.15,42.63,42.9147,13481,0
+QVAL.US,D,20240911,000000,42.83,43.06,42.13,43.06,21562,0
+QVAL.US,D,20240912,000000,43.11,43.5,42.87,43.44,8496,0
+QVAL.US,D,20240913,000000,43.72,44.31,43.72,44.2,31915,0
+QVAL.US,D,20240916,000000,44.4,44.733,44.39,44.65,33020,0
+QVAL.US,D,20240917,000000,44.89,45.2,44.71,44.94,15415,0
+QVAL.US,D,20240918,000000,45.13,45.68,44.91,45.11,17231,0
+QVAL.US,D,20240919,000000,45.95,45.95,45.53,45.67,70022,0
+QVAL.US,D,20240920,000000,45.5,45.5,45.1694,45.28,16609,0
+QVAL.US,D,20240923,000000,45.5,45.68,45.385,45.68,15311,0
+QVAL.US,D,20240924,000000,46.06,46.13,45.935,46.03,14456,0
+QVAL.US,D,20240925,000000,45.81,45.81,45.265,45.3142,45816,0
+QVAL.US,D,20240926,000000,45.75,46.2118,45.67,45.78,20299,0
+QVAL.US,D,20240927,000000,46.21,46.48,45.99,46.2012,20359,0
+QVAL.US,D,20240930,000000,46.08,46.16,45.74,46.1362,14812,0
+QVAL.US,D,20241001,000000,45.71,46.04,45.5,45.94,44668,0
+QVAL.US,D,20241002,000000,45.9,46.03,45.64,45.75,39360,0
+QVAL.US,D,20241003,000000,45.58,45.7,45.18,45.7,12794,0
+QVAL.US,D,20241004,000000,46.1589,46.29,46,46.1851,19764,0
+QVAL.US,D,20241007,000000,45.94,45.96,45.64,45.8996,13145,0
+QVAL.US,D,20241008,000000,45.96,45.96,45.43,45.7567,18410,0
+QVAL.US,D,20241009,000000,45.81,46.0791,45.675,45.94,23857,0
+QVAL.US,D,20241010,000000,45.82,45.9,45.58,45.77,10337,0
+QVAL.US,D,20241011,000000,45.73,46.3759,45.73,46.28,16136,0
+QVAL.US,D,20241014,000000,46.33,46.62,46.0549,46.5994,6570,0
+QVAL.US,D,20241015,000000,46.52,46.82,46.22,46.2499,25365,0
+QVAL.US,D,20241016,000000,46.7195,46.89,46.7195,46.81,12526,0
+QVAL.US,D,20241017,000000,46.69,46.69,46.315,46.48,24225,0
+QVAL.US,D,20241018,000000,46.33,46.4282,46.165,46.31,13193,0
+QVAL.US,D,20241021,000000,46.2,46.23,45.67,45.68,13718,0
+QVAL.US,D,20241022,000000,45.55,45.55,45.165,45.255,11727,0
+QVAL.US,D,20241023,000000,45.08,45.08,44.6676,44.94,11066,0
+QVAL.US,D,20241024,000000,45.16,45.23,44.9,45.05,17291,0
+QVAL.US,D,20241025,000000,45.43,45.5128,44.91,44.93,16039,0
+QVAL.US,D,20241028,000000,45.03,45.243,45.03,45.11,6053,0
+QVAL.US,D,20241029,000000,44.75,44.84,44.57,44.69,12537,0
+QVAL.US,D,20241030,000000,44.66,45.1137,44.66,44.76,11673,0
+QVAL.US,D,20241031,000000,44.78,44.84,44.458,44.59,18037,0
+QVAL.US,D,20241101,000000,44.82,44.8354,44.562,44.6,7344,0
+QVAL.US,D,20241104,000000,44.7,45.2098,44.7,44.84,26483,0
+QVAL.US,D,20241105,000000,44.87,45.42,44.87,45.42,11830,0
+QVAL.US,D,20241106,000000,46.2746,46.5325,45.79,46.41,34021,0
+QVAL.US,D,20241107,000000,46.42,46.8,46.42,46.645,13655,0
+QVAL.US,D,20241108,000000,46.48,46.5331,46.2973,46.37,6873,0
+QVAL.US,D,20241111,000000,46.57,46.8382,46.57,46.6527,15527,0
+QVAL.US,D,20241112,000000,46.46,46.6886,46.0211,46.16,10961,0
+QVAL.US,D,20241113,000000,46.32,46.32,46.0168,46.0168,10273,0
+QVAL.US,D,20241114,000000,46.36,46.4081,46.06,46.15,16741,0
+QVAL.US,D,20241115,000000,46.06,46.06,45.491,45.5,5368,0
+QVAL.US,D,20241118,000000,45.64,45.76,45.56447,45.6184,16982,0
+QVAL.US,D,20241119,000000,45.07,45.4399,45.04,45.38,10641,0
+QVAL.US,D,20241120,000000,45.44,45.53,45.1737,45.51,21010,0
+QVAL.US,D,20241121,000000,45.67,46.23,45.48,46.14,17489,0
+QVAL.US,D,20241122,000000,46.12,46.81,46.12,46.73,15433,0
+QVAL.US,D,20241125,000000,47.23,47.88,47.23,47.65,12211,0
+QVAL.US,D,20241126,000000,47.61,47.61,47.02,47.24,10730,0
+QVAL.US,D,20241127,000000,47.44,47.7142,47.26,47.2984,8882,0
+QVAL.US,D,20241129,000000,47.64,47.73,47.4574,47.59,10157,0
+QVAL.US,D,20241202,000000,47.58,47.805,47.4551,47.77,9111,0
+QVAL.US,D,20241203,000000,47.83,47.83,47.54,47.63,9467,0
+QVAL.US,D,20241204,000000,47.54,47.672,47.4745,47.62,8613,0
+QVAL.US,D,20241205,000000,47.62,47.62,47.0651,47.0651,11217,0
+QVAL.US,D,20241206,000000,47.29,47.29,46.7095,46.7653,12455,0
+QVAL.US,D,20241209,000000,47.1,47.1,46.6,46.6,9027,0
+QVAL.US,D,20241210,000000,46.4,46.54,46.135,46.17,9482,0
+QVAL.US,D,20241211,000000,46.34,46.47,46.2381,46.34,9987,0
+QVAL.US,D,20241212,000000,46.38,46.38,46.0148,46.05,12968,0
+QVAL.US,D,20241213,000000,45.97,46,45.9,45.93,12253,0
+QVAL.US,D,20241216,000000,46.22,46.3,45.75,45.75,12061,0
+QVAL.US,D,20241217,000000,45.713,45.713,45.3036,45.41,34117,0
+QVAL.US,D,20241218,000000,45.78,45.78,44.32,44.37,27563,0
+QVAL.US,D,20241219,000000,44.54,44.54,44.22,44.25,9812,0
+QVAL.US,D,20241220,000000,44.11,45.1799,44.11,44.8507,32548,0
+QVAL.US,D,20241223,000000,44.755,44.9894,44.52,44.9894,14401,0
+QVAL.US,D,20241224,000000,44.6799,44.97,44.6799,44.97,11847,0
+QVAL.US,D,20241226,000000,44.88,45.34,44.88,45.34,6463,0
+QVAL.US,D,20241227,000000,45.135,45.135,44.758,44.98,46237,0
+QVAL.US,D,20241230,000000,44.2059,44.712829,44.04,44.51,51428,0
+QVAL.US,D,20241231,000000,44.75,44.79,44.47,44.64,23208,0
+QVAL.US,D,20250102,000000,44.99,45.1,44.475,44.53,12249,0
+QVAL.US,D,20250103,000000,44.39545,45.0799,44.39545,44.99,15832,0
+QVAL.US,D,20250106,000000,45.21,45.6107,45.1698,45.1698,11137,0
+QVAL.US,D,20250107,000000,45.35,45.55,45.152,45.24,18223,0
+QVAL.US,D,20250108,000000,44.7,45.23,44.7,45.18,14873,0
+QVAL.US,D,20250110,000000,45.23,45.3436,44.992,45.11,38039,0
+QVAL.US,D,20250113,000000,44.76,45.18,44.71,45.17,20190,0
+QVAL.US,D,20250114,000000,45.43,45.54,44.9701,45.45,20303,0
+QVAL.US,D,20250115,000000,46.24,46.24,45.68,45.72,8563,0
+QVAL.US,D,20250116,000000,45.69,45.82,45.41,45.75,14881,0
+QVAL.US,D,20250117,000000,46.02,46.1615,45.9692,46.025,20226,0
+QVAL.US,D,20250121,000000,46.2,46.6,46.2,46.58,17225,0
+QVAL.US,D,20250122,000000,46.67,46.67,46.3,46.3,99534,0
+QVAL.US,D,20250123,000000,46.115,46.4,46.115,46.4,10502,0
+QVAL.US,D,20250124,000000,46.29,46.299,46.13,46.17,15273,0
+QVAL.US,D,20250127,000000,45.88,46.478921,45.88,46.46,13282,0
+QVAL.US,D,20250128,000000,46.31,46.43,45.965,46.05,20339,0
+QVAL.US,D,20250129,000000,46.06,46.3688,45.9628,46.08,7997,0
+QVAL.US,D,20250130,000000,46.15,46.6036,46.15,46.39,48706,0
+QVAL.US,D,20250131,000000,46.45,46.45,45.61,45.61,24347,0
+QVAL.US,D,20250203,000000,44.82,45.4,44.5371,45.2,26674,0
+QVAL.US,D,20250204,000000,45.07,45.505,45.07,45.43,44254,0
+QVAL.US,D,20250205,000000,45.71,45.71,45.38,45.65,12278,0
+QVAL.US,D,20250206,000000,45.99,45.99,45.08,45.34,21264,0
+QVAL.US,D,20250207,000000,45.32,45.4499,44.95,45.07,30398,0
+QVAL.US,D,20250210,000000,44.9063,45.0271,44.8478,44.95,17836,0
+QVAL.US,D,20250211,000000,44.86,45.12,44.82,45.1,21354,0
+QVAL.US,D,20250212,000000,44.62,44.7194,44.34,44.524,24731,0
+QVAL.US,D,20250213,000000,44.85,45.28,44.7621,45.27,46740,0
+QVAL.US,D,20250214,000000,45.5248,45.6,45.3401,45.3984,52480,0
+QVAL.US,D,20250218,000000,45.57,45.74,45.4343,45.74,26698,0
+QVAL.US,D,20250219,000000,45.44,45.73,45.3613,45.73,24801,0
+QVAL.US,D,20250220,000000,45.6,45.75,45.31,45.52,17748,0
+QVAL.US,D,20250221,000000,45.58,45.58,44.46,44.55,19855,0
+QVAL.US,D,20250224,000000,44.76,44.8388,44.4881,44.65,35998,0
+QVAL.US,D,20250225,000000,45.01,45.02,44.56,44.7,15252,0
+QVAL.US,D,20250226,000000,44.92,44.995,44.4157,44.42,58160,0
+QVAL.US,D,20250227,000000,44.64,44.81,43.96,43.96,14347,0
+QVAL.US,D,20250228,000000,44.15,44.265,43.6,44.21,68924,0
+QVAL.US,D,20250303,000000,44.3725,44.41,43.095,43.31,29796,0
+QVAL.US,D,20250304,000000,42.93,43.1076,42.54,42.62,37858,0
+QVAL.US,D,20250305,000000,42.71,43.16,42.3976,43.1,49122,0
+QVAL.US,D,20250306,000000,42.75,43.1099,42.63,43.03,29655,0
+QVAL.US,D,20250307,000000,43.1466,43.98,43.1,43.91,27529,0
+QVAL.US,D,20250310,000000,43.43,43.8675,43.105,43.2,19801,0
+QVAL.US,D,20250311,000000,43.24,43.24,42.27,42.5315,21053,0
+QVAL.US,D,20250312,000000,42.75,42.75,41.82,42.02,22132,0
+QVAL.US,D,20250313,000000,41.93,41.94,41.227,41.451,11433,0
+QVAL.US,D,20250314,000000,41.84,42.24,41.76,42.24,52653,0
+QVAL.US,D,20250317,000000,42.23,43.19,42.23,42.97,23236,0
+QVAL.US,D,20250318,000000,43.06,43.06,42.69,42.89,30292,0
+QVAL.US,D,20250319,000000,42.92,43.5,42.907,43.33,22608,0
+QVAL.US,D,20250320,000000,43.3699,43.473,43.04,43.1,12554,0
+QVAL.US,D,20250321,000000,42.64,42.7687,42.38,42.72,10353,0
+QVAL.US,D,20250324,000000,43.12,43.6265,43.12,43.55,17864,0
+QVAL.US,D,20250325,000000,43.57,43.7199,43.33,43.52,14566,0
+QVAL.US,D,20250326,000000,43.59,43.7,43.3476,43.51,6645,0
+QVAL.US,D,20250327,000000,43.32,43.5026,43.03,43.19,11220,0
+QVAL.US,D,20250328,000000,43.17,43.277376,42.4,42.46,22082,0
+QVAL.US,D,20250331,000000,42.05,42.7499,41.78,42.65,21310,0
+QVAL.US,D,20250401,000000,42.6712,42.96,42.62,42.96,15150,0
+QVAL.US,D,20250402,000000,42.55,43.6777,42.55,43.66,14366,0
+QVAL.US,D,20250403,000000,41.63,41.698,40.52,40.55,109354,0
+QVAL.US,D,20250404,000000,39.45,39.8,38.3636,38.89,126453,0
+QVAL.US,D,20250407,000000,37.48,39.785,36.83,38.41,55773,0
+QVAL.US,D,20250408,000000,39.58,39.58,36.77,37.28,74299,0
+QVAL.US,D,20250409,000000,37.06,40.73,36.8868,40.73,42141,0
+QVAL.US,D,20250410,000000,39.65,39.65,38.26,39.17,29804,0
+QVAL.US,D,20250411,000000,38.8699,39.7,38.511,39.59,15962,0
+QVAL.US,D,20250414,000000,40.19,40.22,39.66,40.1,19212,0
+QVAL.US,D,20250415,000000,40.09,40.2975,39.6118,39.72,23130,0
+QVAL.US,D,20250416,000000,39.785,39.9299,39.0603,39.39,21443,0
+QVAL.US,D,20250417,000000,39.6601,39.8565,39.46,39.68,20707,0
+QVAL.US,D,20250421,000000,39.46,39.46,38.47,38.91,19560,0
+QVAL.US,D,20250422,000000,39.4202,39.9993,39.37,39.8024,25772,0
+QVAL.US,D,20250423,000000,40.59,41.0766,39.8892,39.9,15650,0
+QVAL.US,D,20250424,000000,40.61,40.93,40.49,40.93,15364,0
+QVAL.US,D,20250425,000000,40.64,40.93,40.6056,40.93,31993,0
+QVAL.US,D,20250428,000000,41.0598,41.2183,40.6412,40.97,12656,0
+QVAL.US,D,20250429,000000,40.87,41.35,40.87,41.16,19261,0
+QVAL.US,D,20250430,000000,40.6,41.04,40.1813,41.04,14600,0
+QVAL.US,D,20250501,000000,41.08,41.62,41.08,41.1162,115804,0
+QVAL.US,D,20250502,000000,41.76,42.0303,41.63,42.02,16908,0
+QVAL.US,D,20250505,000000,41.84,42.14,41.72,41.88,21676,0
+QVAL.US,D,20250506,000000,41.75,42.04,41.66,41.86,26500,0
+QVAL.US,D,20250507,000000,42.06,42.1794,41.85,42.02,17411,0
+QVAL.US,D,20250508,000000,42.53,43.06,42.53,42.78,23182,0
+QVAL.US,D,20250509,000000,42.83,42.9,42.54,42.673,20968,0
+QVAL.US,D,20250512,000000,44.62,44.62,43.94,44.37,17322,0
+QVAL.US,D,20250513,000000,44.39,44.8881,44.39,44.67,20364,0
+QVAL.US,D,20250514,000000,44.78,44.82,44.56,44.61,16067,0
+QVAL.US,D,20250515,000000,44.165,44.79,44.1078,44.79,23168,0
+QVAL.US,D,20250516,000000,44.8487,45.24,44.7518,45.23,16426,0
+QVAL.US,D,20250519,000000,44.79,45.02,44.6975,45.01,23567,0
+QVAL.US,D,20250520,000000,44.97,45.2599,44.85,44.98,45693,0
+QVAL.US,D,20250521,000000,44.63,44.63,43.93,44.06,17284,0
+QVAL.US,D,20250522,000000,43.99,44.12,43.65,43.97,27746,0
+QVAL.US,D,20250523,000000,43.1758,43.5488,43.1758,43.41,5737,0
+QVAL.US,D,20250527,000000,43.88,44.18,43.55,44.17,28378,0
+QVAL.US,D,20250528,000000,44.08,44.08,43.68,43.73,27893,0
+QVAL.US,D,20250529,000000,44,44,43.48,43.76,33977,0
+QVAL.US,D,20250530,000000,43.41,43.6,43.155,43.46,35553,0
+QVAL.US,D,20250602,000000,43.52,43.52,42.8188,43.34,37521,0
+QVAL.US,D,20250603,000000,43.18,43.74,43.08,43.72,93493,0
+QVAL.US,D,20250604,000000,43.73,43.77,43.45,43.45,15055,0
+QVAL.US,D,20250605,000000,43.49,43.57,43.305,43.38,26760,0
+QVAL.US,D,20250606,000000,43.7845,43.85,43.625,43.85,9759,0
+QVAL.US,D,20250609,000000,43.97,44.1938,43.7785,43.87,10416,0
+QVAL.US,D,20250610,000000,43.93,44.2834,43.93,44.07,15334,0
+QVAL.US,D,20250611,000000,44.33,44.33,43.895,43.97,13600,0
+QVAL.US,D,20250612,000000,43.82,44.07,43.675,44.07,4969,0
+QVAL.US,D,20250613,000000,43.61,43.93,43.4513,43.62,11247,0
+QVAL.US,D,20250616,000000,43.82,44.06,43.7501,43.83,52182,0
+QVAL.US,D,20250617,000000,43.7983,43.7983,43.45,43.54,11927,0
+QVAL.US,D,20250618,000000,43.56,43.77,43.4658,43.52,7141,0
+QVAL.US,D,20250620,000000,43.73,43.73,43.29,43.47,9904,0
+QVAL.US,D,20250623,000000,43.59,43.7101,43.2792,43.63,9633,0
+QVAL.US,D,20250624,000000,43.62,44.03,43.62,43.85,9248,0
+QVAL.US,D,20250625,000000,43.9,43.9,43.44,43.44,15133,0
+QVAL.US,D,20250626,000000,43.59,44.0971,43.59,43.91,44298,0
+QVAL.US,D,20250627,000000,44.23,44.23,43.7771,44.05,37623,0
+QVAL.US,D,20250630,000000,44.01,44.13,43.921954,44.01,31208,0
+QVAL.US,D,20250701,000000,44.02,45.2803,44.02,44.95,13675,0
+QVAL.US,D,20250702,000000,44.4,44.78,44.395,44.68,9300,0
+QVAL.US,D,20250703,000000,44.93,45.0536,44.85,44.85,7777,0
+QVAL.US,D,20250707,000000,44.83,44.88,44.135,44.36,113426,0
+QVAL.US,D,20250708,000000,44.41,44.748,44.31,44.6,12323,0
+QVAL.US,D,20250709,000000,44.59,44.66,44.1796,44.59,15156,0
+QVAL.US,D,20250710,000000,44.7339,45.2054,44.7339,44.99,22914,0
+QVAL.US,D,20250711,000000,44.85,44.85,44.41,44.52,8421,0
+QVAL.US,D,20250714,000000,44.35,44.4,44.0935,44.26,14476,0
+QVAL.US,D,20250715,000000,44.435,44.435,43.62,43.62,7354,0
+QVAL.US,D,20250716,000000,43.62,43.67,43.2139,43.58,19870,0
+QVAL.US,D,20250717,000000,43.7079,43.84,43.51,43.7961,6017,0
+QVAL.US,D,20250718,000000,43.81,43.81,43.2965,43.385,22059,0
+QVAL.US,D,20250721,000000,43.62,43.785,43.465,43.4723,9010,0
+QVAL.US,D,20250722,000000,43.54,44.0493,43.54,44.0156,16909,0
+QVAL.US,D,20250723,000000,44.29,44.985,44.29,44.9615,14717,0
+QVAL.US,D,20250724,000000,44.68,44.951,44.32,44.3962,32350,0
+QVAL.US,D,20250725,000000,44.47,44.6789,44.34,44.6183,9494,0
+QVAL.US,D,20250728,000000,44.3853,44.555,44.3,44.3829,13324,0
+QVAL.US,D,20250729,000000,44.16,44.2792,43.941,44.0375,5410,0
+QVAL.US,D,20250730,000000,43.87,44.04,43.35,43.5332,27234,0
+QVAL.US,D,20250731,000000,43.39,43.75,43.24,43.3393,9796,0
+QVAL.US,D,20250801,000000,42.84,42.91,42.345,42.6175,12505,0
+QVAL.US,D,20250804,000000,42.95,43.1948,42.93,43.1645,8332,0
+QVAL.US,D,20250805,000000,43.27,43.5004,43.075,43.425,8447,0
+QVAL.US,D,20250806,000000,43.16,43.2088,42.975,42.9847,21432,0
+QVAL.US,D,20250807,000000,43.15,43.163135,42.61,42.75,15955,0
+QVAL.US,D,20250808,000000,42.8866,43.0535,42.86,42.9807,12726,0
+QVAL.US,D,20250811,000000,43.02,43.2176,42.9322,42.9322,18379,0
+QVAL.US,D,20250812,000000,43.2977,43.9215,43.24,43.9215,20996,0
+QVAL.US,D,20250813,000000,43.9401,44.8949,43.9401,44.8949,8989,0
+QVAL.US,D,20250814,000000,44.367,44.509,44.2871,44.509,9945,0
+QVAL.US,D,20250815,000000,44.63,44.63,44.36,44.445,13012,0
+QVAL.US,D,20250818,000000,44.46,44.5547,44.39,44.4897,15339,0
+QVAL.US,D,20250819,000000,44.54,44.89,44.51,44.6466,6025,0
+QVAL.US,D,20250820,000000,44.7499,44.7499,44.46,44.5432,14332,0
+QVAL.US,D,20250821,000000,44.44,44.7,44.3902,44.5781,10368,0
+QVAL.US,D,20250822,000000,44.66,45.82,44.66,45.6766,9466,0
+QVAL.US,D,20250825,000000,45.5854,45.5854,45.4,45.4599,9879,0
+QVAL.US,D,20250826,000000,45.5355,45.6177,45.34,45.42,12809,0
+QVAL.US,D,20250827,000000,45.37,45.7599,45.37,45.7304,20506,0
+QVAL.US,D,20250828,000000,45.47,45.47,45.1907,45.3863,13122,0
+QVAL.US,D,20250829,000000,45.39,45.39,45.215,45.26,18799,0
+QVAL.US,D,20250902,000000,45.24,45.546,45.24,45.5251,8908,0
+QVAL.US,D,20250903,000000,45.78,45.88,45.4668,45.5481,13767,0
+QVAL.US,D,20250904,000000,45.63,46.1585,45.63,46.1379,12943,0
+QVAL.US,D,20250905,000000,46.3,46.6292,46.14,46.3964,18346,0
+QVAL.US,D,20250908,000000,46.36,46.455,46.17,46.455,8454,0
+QVAL.US,D,20250909,000000,46.49,46.49,46.0902,46.13,14797,0
+QVAL.US,D,20250910,000000,46.2,46.265,46.0621,46.265,9604,0
+QVAL.US,D,20250911,000000,46.48,46.9807,46.41,46.9807,20945,0
+QVAL.US,D,20250912,000000,46.65,46.6799,46.2624,46.2624,10475,0
+QVAL.US,D,20250915,000000,46.4,46.51,46.18,46.44,18860,0
+QVAL.US,D,20250916,000000,46.42,46.42,46.06,46.2546,7687,0
+QVAL.US,D,20250917,000000,46.33,46.6899,46.14,46.2117,17118,0
+QVAL.US,D,20250918,000000,46.545,46.65,46.45,46.6062,18376,0
+QVAL.US,D,20250919,000000,46.55,46.55,46.3571,46.4405,10376,0
+QVAL.US,D,20250922,000000,46.33,46.5732,46.2961,46.5732,3987,0
+QVAL.US,D,20250923,000000,46.75,47.0494,46.59,46.6584,10145,0
+QVAL.US,D,20250924,000000,46.6956,46.82,46.5,46.5122,7536,0
+QVAL.US,D,20250925,000000,46.2,46.2,45.9232,45.9875,9258,0
+QVAL.US,D,20250926,000000,46.15,46.5357,46.15,46.5357,4936,0
+QVAL.US,D,20250929,000000,46.87,46.87,46.4964,46.6112,10063,0
+QVAL.US,D,20250930,000000,46.7,46.74,46.34,46.65,16393,0
+QVAL.US,D,20251001,000000,46.46,47.13,46.46,47.07,32506,0
+QVAL.US,D,20251002,000000,47.02,47.22,46.87,47.12,16787,0
+QVAL.US,D,20251003,000000,47.4033,47.64,47.38,47.42,11572,0
+QVAL.US,D,20251006,000000,47.49,47.64,47.22,47.22,24155,0
+QVAL.US,D,20251007,000000,47.37,47.37,46.68,46.68,12191,0
+QVAL.US,D,20251008,000000,46.719,46.84,46.6996,46.8,6862,0
+QVAL.US,D,20251009,000000,46.81,46.81,46.1322,46.1645,13464,0
+QVAL.US,D,20251010,000000,46.0998,46.0998,45.02,45.02,11550,0
+QVAL.US,D,20251013,000000,45.29,45.68,45.29,45.5011,12547,0
+QVAL.US,D,20251014,000000,45.02,46,44.9801,45.9216,7116,0
+QVAL.US,D,20251015,000000,46.1,46.35,45.8554,45.9899,107647,0
+QVAL.US,D,20251016,000000,46.21,46.21,45.6201,45.79,13387,0
+QVAL.US,D,20251017,000000,45.5801,45.9963,45.5801,45.9725,3992,0
+QVAL.US,D,20251020,000000,46.2553,46.41,46.05,46.3444,13605,0
+QVAL.US,D,20251021,000000,46.2299,46.7345,46.2299,46.6432,7989,0
+QVAL.US,D,20251022,000000,46.51,46.6101,46.2502,46.2502,10505,0
+QVAL.US,D,20251023,000000,46.29,46.74,46.29,46.6675,12594,0
+QVAL.US,D,20251024,000000,46.8,46.82,46.5053,46.5053,7271,0
+QVAL.US,D,20251027,000000,46.61,46.9,46.61,46.8492,5435,0
+QVAL.US,D,20251028,000000,46.513566,46.89,46.49,46.63,14476,0
+QVAL.US,D,20251029,000000,46.77,47.06,46.3425,46.4502,11913,0
+QVAL.US,D,20251030,000000,46.3442,46.67,46.01,46.0412,13590,0
+QVAL.US,D,20251031,000000,45.86,46.19,45.86,46.15,5173,0
+QVAL.US,D,20251103,000000,45.85,45.98,45.3201,45.96,24468,0
+QVAL.US,D,20251104,000000,45.55,45.92,45.55,45.7764,9524,0
+QVAL.US,D,20251105,000000,45.78,46.605,45.78,46.405,19298,0
+QVAL.US,D,20251106,000000,46.43,46.59,45.98,46.1038,13098,0
+QVAL.US,D,20251107,000000,45.85,46.5,45.85,46.4819,10916,0
+QVAL.US,D,20251110,000000,46.72,46.75,46.3438,46.625,15865,0
+QVAL.US,D,20251111,000000,46.79,47.081,46.705,47.0449,9117,0
+QVAL.US,D,20251112,000000,47.37,47.6393,47.37,47.5269,64264,0
+QVAL.US,D,20251113,000000,47.61,47.77,47.1,47.1103,12805,0
+QVAL.US,D,20251114,000000,46.76,47,46.68,46.7345,47569,0
+QVAL.US,D,20251117,000000,46.65,46.81,46.071,46.1192,7211,0
+QVAL.US,D,20251118,000000,45.84,46.47,45.84,46.28,10351,0
+QVAL.US,D,20251119,000000,46.26,46.42,45.9887,46.07,8227,0
+QVAL.US,D,20251120,000000,46.42,46.59,45.57,45.57,23242,0
+QVAL.US,D,20251121,000000,46.11,47.21,46.0999,46.9466,12751,0
+QVAL.US,D,20251124,000000,47.01,47.12,46.76,46.9428,14714,0
+QVAL.US,D,20251125,000000,47.53,48.095,47.53,48.0309,6898,0
+QVAL.US,D,20251126,000000,48.1456,48.76,48.1456,48.5866,8966,0
+QVAL.US,D,20251128,000000,48.53,48.72,48.53,48.5937,4028,0
+QVAL.US,D,20251201,000000,48.23,48.81,48.23,48.52,19503,0
+QVAL.US,D,20251202,000000,48.63,48.63,48.109,48.2434,15952,0
+QVAL.US,D,20251203,000000,48.4,48.86,48.28,48.785,19322,0
+QVAL.US,D,20251204,000000,48.9599,48.9599,48.5817,48.6834,21304,0
+QVAL.US,D,20251205,000000,48.74,49.039,48.655,48.655,4641,0
+QVAL.US,D,20251208,000000,48.31,48.37,48.195,48.195,10479,0
+QVAL.US,D,20251209,000000,48.19,48.19,47.9839,47.9839,10725,0
+QVAL.US,D,20251210,000000,47.92,48.82,47.92,48.7763,24612,0
+QVAL.US,D,20251211,000000,48.83,49.5599,48.83,49.495,12494,0
+QVAL.US,D,20251212,000000,49.76,49.76,49.4,49.4628,10024,0
+QVAL.US,D,20251215,000000,49.585,49.7729,49.53,49.7316,17774,0
+QVAL.US,D,20251216,000000,49.61,49.61,49,49.277,16114,0
+QVAL.US,D,20251217,000000,49.4,49.7366,49.35,49.3628,25116,0
+QVAL.US,D,20251218,000000,49.6399,49.76,49.21,49.2475,23220,0
+QVAL.US,D,20251219,000000,49.23,49.68,49.23,49.6192,19502,0
+QVAL.US,D,20251222,000000,49.81,50.03,49.79,49.855,31522,0
+QVAL.US,D,20251223,000000,49.56,49.67,49.37,49.4406,32402,0
+QVAL.US,D,20251224,000000,49.54,49.7,49.455,49.645,26083,0
+QVAL.US,D,20251226,000000,49.63,49.74,49.41,49.6197,9715,0
+QVAL.US,D,20251229,000000,49.4,49.542,49.17,49.27,15375,0
+QVAL.US,D,20251230,000000,49.31,49.31,49.091,49.135,13315,0
+QVAL.US,D,20251231,000000,48.93,48.98,48.79,48.795,4872,0
+QVAL.US,D,20260102,000000,48.79,49.39,48.62,49.2436,23032,0
+QVAL.US,D,20260105,000000,49.29,49.77,49.29,49.6411,14430,0
+QVAL.US,D,20260106,000000,49.6,50.38,49.6,50.3246,30750,0
+QVAL.US,D,20260107,000000,50.415,50.415,49.7473,49.8902,15293,0
+QVAL.US,D,20260108,000000,50.15,50.8,50.15,50.6691,21233,0
+QVAL.US,D,20260109,000000,50.89,51.18,50.7591,51.095,42965,0
+QVAL.US,D,20260112,000000,50.92,51.06,50.6625,50.995,18575,0
+QVAL.US,D,20260113,000000,51.15,51.21,50.89,51.025,17573,0
+QVAL.US,D,20260114,000000,51.24,51.48,51.24,51.2781,11975,0
+QVAL.US,D,20260115,000000,51.3,51.63,51.07,51.599,24886,0
+QVAL.US,D,20260116,000000,51.44,51.44,51.0401,51.1232,13347,0
+QVAL.US,D,20260120,000000,50.64,51.07,50.64,50.74,14272,0
+QVAL.US,D,20260121,000000,51.11,51.765,51.11,51.64,26457,0
+QVAL.US,D,20260122,000000,51.86,51.9,51.585,51.6,28976,0
+QVAL.US,D,20260123,000000,51.755629,51.755629,51.24,51.45,37397,0
+QVAL.US,D,20260126,000000,51.66,51.662,51.376,51.515,33117,0
+QVAL.US,D,20260127,000000,51.32,51.3582,51.086,51.2204,48743,0
+QVAL.US,D,20260128,000000,51.26,51.56,51.18,51.185,26785,0
+QVAL.US,D,20260129,000000,51.4,51.8,51.27,51.4459,72934,0
+QVAL.US,D,20260130,000000,51.27,51.51,50.97,51.5,17314,0
+QVAL.US,D,20260202,000000,51.39,51.9594,51.3301,51.8512,23011,0
+QVAL.US,D,20260203,000000,51.78,52.48,51.78,52.16,16735,0
+QVAL.US,D,20260204,000000,52.26,53.32,52.26,53.2065,13050,0
+QVAL.US,D,20260205,000000,53,53.02,52.56,52.615,23251,0
+QVAL.US,D,20260206,000000,52.85,53.89,52.85,53.8368,19533,0
+QVAL.US,D,20260209,000000,53.63,53.63,53.3,53.4342,27459,0
+QVAL.US,D,20260210,000000,53.41,53.89,53.41,53.7,21285,0
+QVAL.US,D,20260211,000000,53.795,54.01,53.7,53.9,52690,0
+QVAL.US,D,20260212,000000,54.0037,54.1175,53.05,53.06,11701,0
+QVAL.US,D,20260213,000000,53.42,53.955,53.195,53.6997,13037,0
+QVAL.US,D,20260217,000000,53.72,53.81,53.09,53.54,24368,0
+QVAL.US,D,20260218,000000,53.56,53.98,53.56,53.86,19998,0
diff --git a/daily/us/nasdaq etfs/qylg.us.txt b/daily/us/nasdaq etfs/qylg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06b9c24252d352de2eb307a35f0f35d09219308a
--- /dev/null
+++ b/daily/us/nasdaq etfs/qylg.us.txt	
@@ -0,0 +1,1355 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QYLG.US,D,20200923,000000,25.6878,25.6878,25.0751,25.0751,10101.273942402,0
+QYLG.US,D,20200924,000000,24.9315,25.3325,24.9315,25.1969,3410.190082955,0
+QYLG.US,D,20200925,000000,25.2869,25.6978,25.1651,25.6502,7170.8943717114,0
+QYLG.US,D,20200928,000000,25.879,26.0214,25.8294,25.9828,3617.2661987743,0
+QYLG.US,D,20200929,000000,26.0898,26.0898,25.974,25.9848,10105.314451979,0
+QYLG.US,D,20200930,000000,26.061,26.3095,25.9987,26.1304,9743.6888448413,0
+QYLG.US,D,20201001,000000,26.3719,26.3719,26.2997,26.3363,855.57790292148,0
+QYLG.US,D,20201005,000000,26.1739,26.3363,26.1739,26.2729,3653.6307849669,0
+QYLG.US,D,20201006,000000,26.1947,26.2997,25.971,25.971,1236.39593055,0
+QYLG.US,D,20201007,000000,26.261,26.3284,26.2086,26.2897,12566.994911742,0
+QYLG.US,D,20201008,000000,26.3759,26.4155,26.361,26.3699,2022.2750432689,0
+QYLG.US,D,20201009,000000,26.4867,26.6313,26.4867,26.6035,5444.5866549549,0
+QYLG.US,D,20201012,000000,26.8461,27.1698,26.8243,27.055,3192.0025657991,0
+QYLG.US,D,20201013,000000,27.1174,27.1174,27.057,27.0827,836.38548243091,0
+QYLG.US,D,20201014,000000,27.1896,27.1896,26.8837,26.9679,4244.5553105975,0
+QYLG.US,D,20201015,000000,26.7976,26.8837,26.7293,26.8263,3923.3347992291,0
+QYLG.US,D,20201016,000000,27.1025,27.1025,26.7194,26.7194,6224.4050033083,0
+QYLG.US,D,20201019,000000,26.959,26.959,26.2234,26.2313,2110.1561265678,0
+QYLG.US,D,20201020,000000,26.2769,26.5383,26.2769,26.3462,2063.6902664328,0
+QYLG.US,D,20201021,000000,26.4343,26.4343,26.3175,26.3175,1529.3328748797,0
+QYLG.US,D,20201022,000000,26.2709,26.2709,26.1749,26.1749,2421.2753639938,0
+QYLG.US,D,20201023,000000,26.261,26.3699,26.261,26.3699,1089.9274583852,0
+QYLG.US,D,20201026,000000,26.1729,26.1729,25.773,25.9086,4916.2900277672,0
+QYLG.US,D,20201027,000000,26.1927,26.2066,26.1363,26.2066,2533.3995047545,0
+QYLG.US,D,20201028,000000,25.8403,25.8403,25.478,25.478,3487.9698923115,0
+QYLG.US,D,20201029,000000,25.478,25.8502,25.3889,25.8126,2610.1691867168,0
+QYLG.US,D,20201030,000000,25.5799,25.5799,25.0067,25.0563,12864.982493044,0
+QYLG.US,D,20201102,000000,25.4374,25.5245,25.0563,25.2057,18177.242459353,0
+QYLG.US,D,20201103,000000,25.669,25.669,25.5997,25.5997,1274.7807715312,0
+QYLG.US,D,20201104,000000,26.4719,26.8174,26.3858,26.6471,4481.9352482439,0
+QYLG.US,D,20201105,000000,27.0936,27.2382,27.0936,27.1658,3445.5445417534,0
+QYLG.US,D,20201106,000000,26.9025,27.254,26.8927,27.245,2957.6530103354,0
+QYLG.US,D,20201109,000000,28.2331,28.2331,26.8431,26.8431,5052.6572259896,0
+QYLG.US,D,20201110,000000,26.7006,26.7006,26.2254,26.4155,13356.914534039,0
+QYLG.US,D,20201112,000000,26.9115,27.0669,26.8352,26.8352,1820.2495644209,0
+QYLG.US,D,20201113,000000,26.9253,27.0619,26.9253,27.0619,1222.2541470307,0
+QYLG.US,D,20201116,000000,27.1896,27.2223,27.0669,27.2223,2132.3789292411,0
+QYLG.US,D,20201117,000000,27.258,27.2758,27.2194,27.2194,771.73732919954,0
+QYLG.US,D,20201118,000000,27.2758,27.2758,27.1104,27.1104,587.89414344782,0
+QYLG.US,D,20201119,000000,27.1421,27.3134,27.1421,27.2688,1730.3482263335,0
+QYLG.US,D,20201120,000000,27.1698,27.2708,27.156,27.1718,1557.6164419184,0
+QYLG.US,D,20201123,000000,27.1223,27.2431,27.0273,27.1352,2043.487718548,0
+QYLG.US,D,20201124,000000,27.4352,27.4777,27.4322,27.4322,1129.3224267606,0
+QYLG.US,D,20201125,000000,27.5252,27.6421,27.5163,27.5747,2374.8095038588,0
+QYLG.US,D,20201127,000000,27.6609,27.6609,27.6609,27.6609,313.13949221447,0
+QYLG.US,D,20201130,000000,27.6034,27.6322,27.5896,27.6034,632.33974879439,0
+QYLG.US,D,20201201,000000,27.9469,28.1133,27.9469,28.0291,2142.4802031835,0
+QYLG.US,D,20201203,000000,28.1905,28.1905,28.0449,28.0449,3883.9398308537,0
+QYLG.US,D,20201204,000000,28.1519,28.2004,28.1281,28.1598,1090.9375857795,0
+QYLG.US,D,20201207,000000,28.2667,28.2855,28.2469,28.2677,1583.8797541687,0
+QYLG.US,D,20201208,000000,28.237,28.3638,28.2004,28.334,1601.0519198708,0
+QYLG.US,D,20201209,000000,28.2618,28.2618,27.8915,27.9827,3523.3243511099,0
+QYLG.US,D,20201210,000000,27.9845,28.0539,27.9647,28.0271,4235.4641640493,0
+QYLG.US,D,20201211,000000,27.9499,27.9747,27.7995,27.9747,3855.656263815,0
+QYLG.US,D,20201214,000000,28.2093,28.2093,28.1469,28.1469,717.19044991057,0
+QYLG.US,D,20201215,000000,28.3449,28.3449,28.2163,28.2489,4403.1453114932,0
+QYLG.US,D,20201216,000000,28.2469,28.4103,28.2469,28.4103,1805.0976535073,0
+QYLG.US,D,20201217,000000,28.4508,28.5271,28.4508,28.5172,2170.7637702223,0
+QYLG.US,D,20201218,000000,28.4687,28.4687,28.2766,28.2766,1762.6723029492,0
+QYLG.US,D,20201221,000000,28.237,28.4202,28.0836,28.3578,2767.7490602182,0
+QYLG.US,D,20201222,000000,28.4638,28.4687,28.433,28.433,2984.9264499799,0
+QYLG.US,D,20201223,000000,28.4202,28.5271,28.4202,28.435,2329.353771118,0
+QYLG.US,D,20201224,000000,28.5034,28.5667,28.4291,28.4291,2244.5030700018,0
+QYLG.US,D,20201228,000000,28.7954,28.7954,28.5469,28.7152,2623.3008428419,0
+QYLG.US,D,20201229,000000,28.9072,28.9072,28.7092,28.7092,1354.5808356762,0
+QYLG.US,D,20201230,000000,28.739,28.7588,28.6132,28.6132,5775.9084402657,0
+QYLG.US,D,20201231,000000,28.7588,28.7588,28.5271,28.6666,5119.3256340095,0
+QYLG.US,D,20210104,000000,28.833,28.833,28.1133,28.3152,2973.8150486432,0
+QYLG.US,D,20210105,000000,28.3924,28.5736,28.3924,28.5736,1576.808862409,0
+QYLG.US,D,20210106,000000,28.3251,28.5667,28.3251,28.5667,1842.4723670942,0
+QYLG.US,D,20210107,000000,28.7518,28.8052,28.7518,28.8052,1561.6569514954,0
+QYLG.US,D,20210108,000000,29.0547,29.0567,28.9132,29.0567,1305.0845933584,0
+QYLG.US,D,20210111,000000,28.8528,28.9439,28.7994,28.7994,1054.5729995868,0
+QYLG.US,D,20210112,000000,28.838,28.9023,28.7954,28.8152,1334.3782877913,0
+QYLG.US,D,20210113,000000,28.8528,28.9379,28.8528,28.9379,522.2358628222,0
+QYLG.US,D,20210114,000000,29.0023,29.0023,28.8726,28.8924,1090.9375857795,0
+QYLG.US,D,20210115,000000,28.8528,28.8528,28.641,28.6608,11682.123314389,0
+QYLG.US,D,20210119,000000,28.8142,28.9785,28.8142,28.9785,1156.5958664051,0
+QYLG.US,D,20210120,000000,29.0855,29.5191,29.0855,29.4379,3426.3521212629,0
+QYLG.US,D,20210121,000000,29.5013,29.6279,29.5013,29.6181,2425.3158735708,0
+QYLG.US,D,20210122,000000,29.5785,29.6081,29.5567,29.5567,2600.0679127744,0
+QYLG.US,D,20210125,000000,29.7715,29.7715,29.5111,29.7002,1266.6997523773,0
+QYLG.US,D,20210126,000000,29.6804,29.7814,29.6804,29.719,1412.1580971478,0
+QYLG.US,D,20210127,000000,29.4815,29.5477,29.0557,29.1547,7969.9051405554,0
+QYLG.US,D,20210128,000000,29.3567,29.5983,29.3081,29.3081,2361.6778477337,0
+QYLG.US,D,20210129,000000,29.0458,29.0458,28.7478,28.9983,3757.6739065737,0
+QYLG.US,D,20210201,000000,28.9983,29.4617,28.9983,29.4121,3419.2812295032,0
+QYLG.US,D,20210202,000000,29.6181,29.821,29.6181,29.7715,6832.5016946409,0
+QYLG.US,D,20210203,000000,29.8408,29.8685,29.7002,29.7002,6893.1093382953,0
+QYLG.US,D,20210204,000000,29.8774,29.8903,29.724,29.8764,2851.5896339402,0
+QYLG.US,D,20210205,000000,29.8685,30.0536,29.8685,29.9774,3706.1574094674,0
+QYLG.US,D,20210208,000000,30.1774,30.1774,30.0338,30.0724,3004.1188704705,0
+QYLG.US,D,20210209,000000,30.119,30.1477,30.0636,30.0684,21291.465215795,0
+QYLG.US,D,20210210,000000,30.2071,30.2071,30.009,30.009,2206.1182290207,0
+QYLG.US,D,20210211,000000,30.1338,30.1576,30.119,30.119,2619.2603332649,0
+QYLG.US,D,20210212,000000,30.2071,30.2427,30.0952,30.2427,4700.1227653998,0
+QYLG.US,D,20210216,000000,30.313,30.3605,30.2071,30.2566,3979.9019333065,0
+QYLG.US,D,20210217,000000,30.1378,30.1576,30.0438,30.119,2760.6781684586,0
+QYLG.US,D,20210218,000000,30.0636,30.1378,29.9646,30.1288,3900.1018691615,0
+QYLG.US,D,20210219,000000,30.1675,30.2467,29.8874,30.0636,14992.310785314,0
+QYLG.US,D,20210222,000000,29.4815,29.5785,29.2685,29.2685,17171.15557469,0
+QYLG.US,D,20210223,000000,28.8429,29.127,28.2737,29.127,130230.67430242,0
+QYLG.US,D,20210224,000000,28.7578,29.3587,28.7578,29.3587,2073.7915403752,0
+QYLG.US,D,20210225,000000,28.9795,29.2449,28.3855,28.4093,30549.282784007,0
+QYLG.US,D,20210226,000000,28.4964,28.7578,28.3994,28.7578,15736.774674869,0
+QYLG.US,D,20210301,000000,28.932,29.3854,28.932,29.2883,9261.8580777887,0
+QYLG.US,D,20210302,000000,29.1913,29.2685,28.8241,28.9053,6876.9472999875,0
+QYLG.US,D,20210303,000000,28.7478,28.7726,28.0797,28.0797,9690.1520929466,0
+QYLG.US,D,20210304,000000,28.0797,28.2905,27.4034,27.7133,7562.8238006766,0
+QYLG.US,D,20210305,000000,27.7133,28.1391,27.0946,28.1391,13653.891987945,0
+QYLG.US,D,20210308,000000,28.0499,28.0499,27.5005,27.5094,4842.5507279877,0
+QYLG.US,D,20210309,000000,27.9945,28.4766,27.9945,28.3202,3575.8509756104,0
+QYLG.US,D,20210310,000000,28.5152,28.6162,28.242,28.242,5190.0345516063,0
+QYLG.US,D,20210311,000000,28.7676,28.9795,28.635,28.8756,1756.6115385838,0
+QYLG.US,D,20210312,000000,28.6122,28.6458,28.3232,28.6458,3345.5419297237,0
+QYLG.US,D,20210315,000000,28.5251,28.937,28.5251,28.937,3097.0505907406,0
+QYLG.US,D,20210316,000000,29.2487,29.4507,29.127,29.127,4722.3455680731,0
+QYLG.US,D,20210317,000000,28.9518,29.3063,28.7578,29.2121,2438.4475296959,0
+QYLG.US,D,20210318,000000,28.6696,28.6696,28.3707,28.4647,3253.6203368478,0
+QYLG.US,D,20210319,000000,28.5548,28.6024,28.4271,28.5014,2617.2400784764,0
+QYLG.US,D,20210322,000000,28.7874,29.0587,28.7102,28.8993,4162.734991664,0
+QYLG.US,D,20210323,000000,28.8647,29.0389,28.8647,28.9538,3934.4462005657,0
+QYLG.US,D,20210324,000000,28.739,28.7786,28.5648,28.5648,2295.0094397138,0
+QYLG.US,D,20210325,000000,28.1955,28.4964,28.1955,28.4182,7565.8541828593,0
+QYLG.US,D,20210326,000000,28.4766,28.5874,28.3697,28.3697,1733.3786085162,0
+QYLG.US,D,20210329,000000,28.631,28.7043,28.6222,28.7043,1260.6389880118,0
+QYLG.US,D,20210330,000000,28.7488,28.7488,28.5548,28.6716,1967.72816398,0
+QYLG.US,D,20210331,000000,28.8864,29.128,28.8864,29.0735,4163.7451190582,0
+QYLG.US,D,20210401,000000,29.1478,29.3419,29.1478,29.2923,1873.7863163156,0
+QYLG.US,D,20210405,000000,29.3715,29.7398,29.3715,29.7052,2137.4295662123,0
+QYLG.US,D,20210406,000000,29.7299,29.7685,29.6616,29.7299,2262.6853630981,0
+QYLG.US,D,20210407,000000,29.7299,29.7586,29.7299,29.7586,1004.0666298748,0
+QYLG.US,D,20210408,000000,29.9526,29.9526,29.8854,29.9398,4820.3279253144,0
+QYLG.US,D,20210409,000000,29.9438,30.011,29.8744,29.9724,4684.9708544862,0
+QYLG.US,D,20210412,000000,29.914,30.0516,29.914,30.013,2368.7487394933,0
+QYLG.US,D,20210413,000000,30.1566,30.2457,30.108,30.1814,10036.625789171,0
+QYLG.US,D,20210414,000000,30.216,30.216,30.022,30.0318,2826.3364490842,0
+QYLG.US,D,20210415,000000,30.1616,30.2259,30.1616,30.1873,5479.9411137533,0
+QYLG.US,D,20210416,000000,30.2754,30.2754,30.119,30.222,10503.30464531,0
+QYLG.US,D,20210419,000000,30.0892,30.0892,29.8576,29.8666,4014.2462647107,0
+QYLG.US,D,20210420,000000,29.9724,29.9724,29.7685,29.9081,5552.6702861386,0
+QYLG.US,D,20210421,000000,29.6903,29.8666,29.6141,29.8477,8356.7839325494,0
+QYLG.US,D,20210422,000000,30.0022,30.0022,29.623,29.6616,779.81834835346,0
+QYLG.US,D,20210423,000000,29.8666,30.0418,29.8666,30.0418,2893.004857104,0
+QYLG.US,D,20210426,000000,30.0516,30.1665,30.022,30.1566,10312.390567799,0
+QYLG.US,D,20210427,000000,30.2358,30.2358,29.9626,30.0348,7600.1985142635,0
+QYLG.US,D,20210428,000000,30.0982,30.0982,29.9338,29.9824,4309.2034638288,0
+QYLG.US,D,20210429,000000,30.1764,30.1863,29.8566,30.0982,5891.062963209,0
+QYLG.US,D,20210430,000000,29.9724,29.9724,29.8497,29.8636,6603.2027761484,0
+QYLG.US,D,20210503,000000,30.0982,30.0982,29.7982,29.8279,7701.2112536875,0
+QYLG.US,D,20210504,000000,29.6804,29.6804,29.0785,29.3617,5264.7839787801,0
+QYLG.US,D,20210505,000000,29.5844,29.5844,29.2439,29.2815,12069.002106382,0
+QYLG.US,D,20210506,000000,29.3221,29.4003,29.1379,29.1953,10551.790760234,0
+QYLG.US,D,20210507,000000,29.5656,29.8566,29.5656,29.7299,9093.1668029506,0
+QYLG.US,D,20210510,000000,29.6804,29.6804,29.03,29.03,16989.332643727,0
+QYLG.US,D,20210511,000000,28.5152,28.9993,28.2816,28.9538,20745.996422906,0
+QYLG.US,D,20210512,000000,28.5934,28.7004,28.1757,28.2529,13925.616256996,0
+QYLG.US,D,20210513,000000,28.5648,28.6608,28.3014,28.4667,11826.571531764,0
+QYLG.US,D,20210514,000000,28.8062,29.1181,28.73,29.0884,10808.36311837,0
+QYLG.US,D,20210517,000000,29.0003,29.0003,28.6608,28.8756,18047.94615289,0
+QYLG.US,D,20210518,000000,29.0488,29.0785,28.7102,28.7202,13072.058608863,0
+QYLG.US,D,20210519,000000,28.2628,28.6806,28.2241,28.6806,7588.0769855326,0
+QYLG.US,D,20210520,000000,28.9825,29.3221,28.9825,29.3221,5773.8881854772,0
+QYLG.US,D,20210521,000000,29.4467,29.4567,29.1478,29.1478,8192.1331672883,0
+QYLG.US,D,20210524,000000,29.2241,29.4665,29.1953,29.4003,16208.504167979,0
+QYLG.US,D,20210525,000000,29.5458,29.5458,29.3419,29.4379,14516.540782626,0
+QYLG.US,D,20210526,000000,29.5062,29.5458,29.4191,29.526,15104.434926074,0
+QYLG.US,D,20210527,000000,29.5745,29.5745,29.4477,29.4665,17655.00659653,0
+QYLG.US,D,20210528,000000,29.5844,29.6339,29.526,29.526,9047.7110702098,0
+QYLG.US,D,20210601,000000,29.6705,30.1566,29.3805,29.4665,15443.837730539,0
+QYLG.US,D,20210602,000000,29.5557,29.5557,29.424,29.4864,8565.8803031572,0
+QYLG.US,D,20210603,000000,29.4003,29.4379,29.1953,29.3121,8780.0273107361,0
+QYLG.US,D,20210604,000000,29.525,29.6903,29.525,29.6903,20969.234577033,0
+QYLG.US,D,20210607,000000,29.6339,29.7299,29.6121,29.7299,11293.224267606,0
+QYLG.US,D,20210608,000000,29.9042,29.9042,29.7101,29.7784,6600.1723939657,0
+QYLG.US,D,20210609,000000,29.8368,29.8368,29.72,29.7299,10380.069103213,0
+QYLG.US,D,20210610,000000,29.8744,29.9438,29.8368,29.9428,10639.671843532,0
+QYLG.US,D,20210611,000000,29.9438,29.9922,29.924,29.9724,7744.6467316399,0
+QYLG.US,D,20210614,000000,30.0892,30.118,29.924,30.0863,16950.947802745,0
+QYLG.US,D,20210615,000000,30.117,30.118,29.9883,30.0616,17710.563603214,0
+QYLG.US,D,20210616,000000,30.0318,30.108,29.8744,30.012,15662.025247695,0
+QYLG.US,D,20210617,000000,30.1278,30.2655,30.108,30.2556,10957.861972718,0
+QYLG.US,D,20210618,000000,30.1378,30.1378,29.924,29.9626,9493.1772510697,0
+QYLG.US,D,20210621,000000,30.022,30.118,29.7972,30.0804,12414.465675212,0
+QYLG.US,D,20210622,000000,30.1873,30.3239,30.1477,30.2863,15935.769771534,0
+QYLG.US,D,20210623,000000,30.3724,30.3823,30.315,30.315,4524.360598802,0
+QYLG.US,D,20210624,000000,30.4169,30.5288,30.4169,30.4912,13175.091603075,0
+QYLG.US,D,20210625,000000,30.5873,30.5873,30.4021,30.4496,9105.2883316815,0
+QYLG.US,D,20210628,000000,30.5873,30.6615,30.5001,30.6615,15210.498302469,0
+QYLG.US,D,20210629,000000,30.7239,30.7535,30.6665,30.7535,5292.0574184246,0
+QYLG.US,D,20210630,000000,30.7427,30.7635,30.6565,30.7089,5525.3968464941,0
+QYLG.US,D,20210701,000000,30.7635,30.7733,30.6863,30.7437,6030.4605436142,0
+QYLG.US,D,20210702,000000,30.9099,30.9684,30.8515,30.9387,5919.3465302478,0
+QYLG.US,D,20210706,000000,31.0466,31.0466,30.8911,31.0466,17507.527996972,0
+QYLG.US,D,20210707,000000,31.1832,31.1832,30.9882,31.0416,9009.3262292286,0
+QYLG.US,D,20210708,000000,30.8219,30.9981,30.6467,30.9684,13793.289568351,0
+QYLG.US,D,20210709,000000,30.9882,31.0862,30.9387,31.0733,5281.9561444822,0
+QYLG.US,D,20210712,000000,31.1832,31.1832,31.0367,31.1406,11327.56859901,0
+QYLG.US,D,20210713,000000,31.1634,31.3,31.1198,31.1198,12270.017457836,0
+QYLG.US,D,20210714,000000,31.31,31.31,31.1604,31.1733,11800.308219515,0
+QYLG.US,D,20210715,000000,31.2129,31.2129,30.9387,31.0139,26894.641871647,0
+QYLG.US,D,20210716,000000,31.2317,31.2317,30.809,30.809,9747.7293544182,0
+QYLG.US,D,20210719,000000,30.4417,30.5288,30.2665,30.4041,55187.300056921,0
+QYLG.US,D,20210720,000000,30.5971,30.8515,30.4516,30.8119,25264.296257342,0
+QYLG.US,D,20210721,000000,30.9585,30.9585,30.7882,30.9288,13799.350332716,0
+QYLG.US,D,20210722,000000,30.9684,31.1149,30.9288,31.1,15683.237922974,0
+QYLG.US,D,20210723,000000,31.1149,31.3901,31.1149,31.3901,4790.0241034872,0
+QYLG.US,D,20210726,000000,31.3782,31.4228,31.3298,31.3782,13267.013195951,0
+QYLG.US,D,20210727,000000,31.3584,31.3684,30.8911,31.1238,14424.619189751,0
+QYLG.US,D,20210728,000000,31.2802,31.3198,31.1149,31.2713,9573.9874426089,0
+QYLG.US,D,20210729,000000,31.2614,31.3584,31.2614,31.3,14487.247088194,0
+QYLG.US,D,20210730,000000,31.105,31.2317,31.105,31.203,8254.7610657312,0
+QYLG.US,D,20210802,000000,31.3782,31.3782,31.203,31.2317,13536.717210213,0
+QYLG.US,D,20210803,000000,31.2901,31.3486,31.0664,31.3198,17745.918062012,0
+QYLG.US,D,20210804,000000,31.3782,31.4178,31.2723,31.3584,18204.515898998,0
+QYLG.US,D,20210805,000000,31.3198,31.5346,31.3198,31.495,9508.3291619833,0
+QYLG.US,D,20210806,000000,31.4852,31.4852,31.3792,31.4426,18134.817108795,0
+QYLG.US,D,20210809,000000,31.5534,31.5534,31.392,31.4693,44642.580188448,0
+QYLG.US,D,20210810,000000,31.5436,31.5436,31.3386,31.3882,9221.4529820191,0
+QYLG.US,D,20210811,000000,31.3486,31.5148,31.3298,31.3782,15056.958938545,0
+QYLG.US,D,20210812,000000,31.3782,31.4752,31.31,31.4752,8957.8097321224,0
+QYLG.US,D,20210813,000000,31.5148,31.5436,31.4485,31.5346,13621.56791133,0
+QYLG.US,D,20210816,000000,31.5148,31.5148,31.2416,31.4901,15039.786772843,0
+QYLG.US,D,20210817,000000,31.4376,31.4376,31.2515,31.3882,10391.180504549,0
+QYLG.US,D,20210818,000000,31.3882,31.4376,31.2317,31.2366,8396.1789009248,0
+QYLG.US,D,20210819,000000,31.0664,31.398,31.0367,31.3198,43000.113045413,0
+QYLG.US,D,20210820,000000,31.4752,31.6426,31.3742,31.5534,11813.43987564,0
+QYLG.US,D,20210823,000000,31.6524,31.8475,31.5534,31.8079,21660.161714693,0
+QYLG.US,D,20210824,000000,31.9059,31.9059,31.7683,31.8564,15263.02492697,0
+QYLG.US,D,20210825,000000,31.8564,31.9148,31.8178,31.896,18029.763859794,0
+QYLG.US,D,20210826,000000,31.896,31.896,31.7208,31.7683,11367.973694779,0
+QYLG.US,D,20210827,000000,31.7782,32.0227,31.7198,31.993,22814.73732631,0
+QYLG.US,D,20210830,000000,31.9732,32.2365,31.9732,32.1831,28251.24296211,0
+QYLG.US,D,20210831,000000,32.1781,32.2276,32.1207,32.1881,7796.1632287461,0
+QYLG.US,D,20210901,000000,32.286,32.4365,32.2177,32.2177,23898.60402033,0
+QYLG.US,D,20210902,000000,32.2177,32.2514,32.1881,32.1881,18325.731186307,0
+QYLG.US,D,20210903,000000,32.2276,32.2959,32.1593,32.2662,18813.622717725,0
+QYLG.US,D,20210907,000000,32.3157,32.3355,32.2465,32.3058,10995.236686305,0
+QYLG.US,D,20210908,000000,32.3157,32.3157,32.1306,32.2029,18680.285901685,0
+QYLG.US,D,20210909,000000,32.2959,32.3256,32.1593,32.1831,11437.672484982,0
+QYLG.US,D,20210910,000000,32.3355,32.3355,32.0495,32.0495,16767.104616994,0
+QYLG.US,D,20210913,000000,32.0515,32.1979,31.9148,32.0277,20096.48450841,0
+QYLG.US,D,20210914,000000,32.1593,32.1683,31.9365,31.993,8744.6728519377,0
+QYLG.US,D,20210915,000000,31.9831,32.1633,31.896,32.1306,15443.837730539,0
+QYLG.US,D,20210916,000000,32.1395,32.2078,31.9741,32.1781,18777.258131532,0
+QYLG.US,D,20210917,000000,32.1108,32.1108,31.7019,31.798,24868.326318801,0
+QYLG.US,D,20210920,000000,31.406,31.4456,30.8773,31.1594,35727.195806883,0
+QYLG.US,D,20210921,000000,31.3664,31.4832,31.1307,31.2298,13047.815551401,0
+QYLG.US,D,20210922,000000,31.2694,31.6108,31.2694,31.5426,39772.756020815,0
+QYLG.US,D,20210923,000000,31.6604,31.8475,31.5138,31.7683,10532.598339743,0
+QYLG.US,D,20210924,000000,31.6703,31.8079,31.602,31.8079,7205.2387031156,0
+QYLG.US,D,20210927,000000,31.6316,31.7099,31.4158,31.6703,18559.070614376,0
+QYLG.US,D,20210928,000000,31.3278,31.3278,30.7853,30.8278,36456.507785524,0
+QYLG.US,D,20210929,000000,30.9941,31.1208,30.7486,30.7555,12201.328795028,0
+QYLG.US,D,20210930,000000,30.9892,30.9892,30.6615,30.7239,18782.308768503,0
+QYLG.US,D,20211001,000000,30.7882,30.9337,30.4358,30.8872,9891.1674444004,0
+QYLG.US,D,20211004,000000,30.7882,30.7882,30.0734,30.1408,21226.817062564,0
+QYLG.US,D,20211005,000000,30.2596,30.8575,30.2596,30.6813,16337.800474441,0
+QYLG.US,D,20211006,000000,30.3081,30.906,30.2694,30.906,19023.729215726,0
+QYLG.US,D,20211007,000000,31.0238,31.3356,31.0238,31.1604,24786.505999866,0
+QYLG.US,D,20211008,000000,31.2782,31.2782,30.9743,31.0535,14389.264730953,0
+QYLG.US,D,20211011,000000,30.8971,31.1694,30.7882,30.7941,18008.551184514,0
+QYLG.US,D,20211012,000000,30.8268,30.9248,30.5833,30.6535,16915.593343947,0
+QYLG.US,D,20211013,000000,30.8377,30.906,30.7011,30.906,11235.647006134,0
+QYLG.US,D,20211014,000000,31.1119,31.4614,31.1119,31.4258,8725.4804314471,0
+QYLG.US,D,20211015,000000,31.4742,31.6118,31.4356,31.6118,16361.033404509,0
+QYLG.US,D,20211018,000000,31.4742,31.7198,31.3664,31.7198,12979.126888593,0
+QYLG.US,D,20211019,000000,31.8178,31.8861,31.7396,31.8861,8779.0171833419,0
+QYLG.US,D,20211020,000000,31.7782,31.9355,31.7198,31.8564,32904.899867376,0
+QYLG.US,D,20211021,000000,31.8277,31.9623,31.8079,31.9544,14020.568232054,0
+QYLG.US,D,20211022,000000,31.9841,31.9841,31.7247,31.8376,17835.8194001,0
+QYLG.US,D,20211025,000000,31.9059,32.0821,31.7683,31.9455,23906.685039483,0
+QYLG.US,D,20211026,000000,32.19,32.2771,31.9939,32.1613,9718.4356599853,0
+QYLG.US,D,20211027,000000,32.1613,32.3276,32.1019,32.1415,17480.254557328,0
+QYLG.US,D,20211028,000000,32.2682,32.3474,32.1514,32.3078,23417.783380671,0
+QYLG.US,D,20211029,000000,32.2286,32.3474,32.1851,32.3474,54559.000817704,0
+QYLG.US,D,20211101,000000,32.386,32.5038,32.2098,32.4345,106138.12582239,0
+QYLG.US,D,20211102,000000,32.4246,32.6206,32.4246,32.6108,14690.282694436,0
+QYLG.US,D,20211103,000000,32.6108,32.7692,32.5632,32.7296,10703.30986937,0
+QYLG.US,D,20211104,000000,32.7592,33.0622,32.7592,33.0226,17497.42672303,0
+QYLG.US,D,20211105,000000,33.1216,33.1612,32.9256,33.0226,33300.869805918,0
+QYLG.US,D,20211108,000000,33.0721,33.0721,32.9552,33.0176,36677.725684863,0
+QYLG.US,D,20211109,000000,33.1018,33.1018,32.8364,32.9156,30409.885203603,0
+QYLG.US,D,20211110,000000,32.7978,32.885,32.5731,32.6504,19127.772337333,0
+QYLG.US,D,20211111,000000,32.69,32.8068,32.69,32.7098,16749.932451292,0
+QYLG.US,D,20211112,000000,32.779,32.9107,32.7098,32.9097,12540.731599493,0
+QYLG.US,D,20211115,000000,32.975,32.975,32.788,32.9058,34304.936435792,0
+QYLG.US,D,20211116,000000,32.9552,33.0424,32.8562,33.0028,32626.104706566,0
+QYLG.US,D,20211117,000000,33.1018,33.1018,32.98,33.0325,36012.051732058,0
+QYLG.US,D,20211118,000000,33.0127,33.2285,32.9938,33.1998,21179.341075035,0
+QYLG.US,D,20211119,000000,33.3859,33.4819,33.1998,33.3077,24791.556636838,0
+QYLG.US,D,20211122,000000,33.573,33.6819,33.1156,33.1305,39605.074873371,0
+QYLG.US,D,20211123,000000,32.9136,33.1602,32.6572,32.9038,25449.149570488,0
+QYLG.US,D,20211124,000000,32.8444,33.1196,32.6572,33.1008,20819.735722685,0
+QYLG.US,D,20211126,000000,32.9236,32.9532,32.4702,32.7068,31934.167441511,0
+QYLG.US,D,20211129,000000,32.8542,33.2384,32.8542,33.1602,35282.739753417,0
+QYLG.US,D,20211130,000000,32.983,33.1889,32.5988,32.6672,37014.098107145,0
+QYLG.US,D,20211201,000000,33.1107,33.2225,32.2167,32.2247,28907.825768367,0
+QYLG.US,D,20211202,000000,32.1553,32.579,32.0959,32.4019,20037.897119543,0
+QYLG.US,D,20211203,000000,32.6276,32.6276,31.6138,31.9781,30057.350743013,0
+QYLG.US,D,20211206,000000,32.1355,32.2633,31.6237,32.1355,41403.101635118,0
+QYLG.US,D,20211207,000000,32.7464,33.1404,32.7464,33.1404,15140.799512267,0
+QYLG.US,D,20211208,000000,33.1503,33.2384,32.974,33.2255,14541.793967483,0
+QYLG.US,D,20211209,000000,33.1988,33.2879,32.7562,32.8246,19709.605716416,0
+QYLG.US,D,20211210,000000,33.1008,33.1889,32.7562,33.1889,16008.498943919,0
+QYLG.US,D,20211213,000000,33.0711,33.081,32.7166,32.7364,11485.148472511,0
+QYLG.US,D,20211214,000000,32.3721,32.5098,32.0177,32.2929,17424.697550644,0
+QYLG.US,D,20211215,000000,32.776,33.1206,32.0177,33.0414,9150.7440644223,0
+QYLG.US,D,20211216,000000,33.2186,33.2186,32.1851,32.1851,15743.845566628,0
+QYLG.US,D,20211217,000000,32.0177,32.3276,31.8989,32.1553,56793.402613763,0
+QYLG.US,D,20211220,000000,32.0079,32.0079,31.6435,31.7811,28433.065893074,0
+QYLG.US,D,20211221,000000,32.2049,32.5196,31.8791,32.4405,30791.713358625,0
+QYLG.US,D,20211222,000000,32.5196,32.7958,32.3435,32.7958,22171.286176179,0
+QYLG.US,D,20211223,000000,32.9334,33.0117,32.7562,32.9236,23349.094717863,0
+QYLG.US,D,20211227,000000,33.1206,33.3473,33.1206,33.3473,20747.0065503,0
+QYLG.US,D,20211228,000000,33.3859,33.3859,33.1503,33.1889,36981.774030529,0
+QYLG.US,D,20211229,000000,33.278,33.3077,33.1008,33.1701,33663.50554045,0
+QYLG.US,D,20211230,000000,31.7118,31.791,31.594,31.6336,85767.896790149,0
+QYLG.US,D,20211231,000000,31.6435,31.6624,31.3772,31.3872,102127.92006726,0
+QYLG.US,D,20220103,000000,31.594,31.7505,31.5148,31.7217,77952.541140913,0
+QYLG.US,D,20220104,000000,31.7514,31.7514,31.2812,31.4564,61017.755376476,0
+QYLG.US,D,20220105,000000,31.397,31.407,30.7031,30.8654,82666.805689832,0
+QYLG.US,D,20220106,000000,30.6487,30.8951,30.4813,30.7565,50601.32168707,0
+QYLG.US,D,20220107,000000,30.7565,30.8258,30.3724,30.4813,46678.997015235,0
+QYLG.US,D,20220110,000000,30.1368,30.5694,29.7131,30.4714,91848.863703475,0
+QYLG.US,D,20220111,000000,30.4813,30.9238,30.3328,30.904,51493.264176184,0
+QYLG.US,D,20220112,000000,31.101,31.1406,30.8852,30.9733,43332.444958117,0
+QYLG.US,D,20220113,000000,31.1307,31.1505,30.2843,30.3328,61378.370856219,0
+QYLG.US,D,20220114,000000,30.1655,30.5397,30.1368,30.5179,44950.66904369,0
+QYLG.US,D,20220118,000000,30.1071,30.2546,29.7428,29.8408,59601.55676975,0
+QYLG.US,D,20220119,000000,29.9784,30.117,29.4963,29.5062,42486.968329138,0
+QYLG.US,D,20220120,000000,29.7527,30.0675,29.0627,29.1221,40996.02029524,0
+QYLG.US,D,20220121,000000,28.9647,29.1122,28.3836,28.3934,129954.90952379,0
+QYLG.US,D,20220124,000000,27.9005,28.3242,27.0144,28.3242,90371.047325703,0
+QYLG.US,D,20220125,000000,27.8223,28.1965,27.6143,27.8707,35910.02886524,0
+QYLG.US,D,20220126,000000,28.4914,28.4914,27.5757,27.8025,51725.59347686,0
+QYLG.US,D,20220127,000000,28.1865,28.2163,27.5015,27.551,45286.031338579,0
+QYLG.US,D,20220128,000000,27.7529,28.334,27.4084,28.3143,39108.092195405,0
+QYLG.US,D,20220131,000000,28.5608,29.1319,28.3538,29.1023,46430.505676253,0
+QYLG.US,D,20220201,000000,29.1903,29.2795,28.935,29.2201,28008.812387493,0
+QYLG.US,D,20220202,000000,29.5161,29.525,29.1201,29.4467,23958.201536589,0
+QYLG.US,D,20220203,000000,28.8458,29.0132,28.4518,28.4518,39260.621431935,0
+QYLG.US,D,20220204,000000,28.6004,29.033,28.4132,28.836,26772.416456943,0
+QYLG.US,D,20220207,000000,28.836,29.0429,28.5954,28.6884,36437.315365034,0
+QYLG.US,D,20220208,000000,28.6488,29.0033,28.541,28.8954,29221.975387976,0
+QYLG.US,D,20220209,000000,29.2795,29.3973,29.1557,29.3963,20176.284572554,0
+QYLG.US,D,20220210,000000,29.0231,29.3389,28.8062,28.9449,22507.658598461,0
+QYLG.US,D,20220211,000000,28.8458,29.0429,28.0677,28.1865,30763.429791587,0
+QYLG.US,D,20220214,000000,28.0479,28.4222,27.9301,28.2163,15330.703462384,0
+QYLG.US,D,20220215,000000,28.639,28.8458,28.5806,28.8062,23007.67165861,0
+QYLG.US,D,20220216,000000,28.9053,28.9053,28.432,28.8162,22706.653695126,0
+QYLG.US,D,20220217,000000,28.6686,28.6686,28.0291,28.0677,38301.000407407,0
+QYLG.US,D,20220218,000000,28.1667,28.1667,27.6153,27.7727,35066.57249105,0
+QYLG.US,D,20220222,000000,27.5856,27.7707,27.1818,27.349,50258.888500423,0
+QYLG.US,D,20220223,000000,27.546,27.6054,26.8174,26.8669,28940.149844983,0
+QYLG.US,D,20220224,000000,26.1383,27.6549,25.9512,27.6054,76297.952469148,0
+QYLG.US,D,20220225,000000,27.6549,27.9697,27.4768,27.9599,42654.649476582,0
+QYLG.US,D,20220228,000000,27.7133,28.0093,27.6678,27.9301,27974.468056089,0
+QYLG.US,D,20220301,000000,28.0677,28.0677,27.4768,27.5856,25952.19301282,0
+QYLG.US,D,20220302,000000,27.7925,28.0579,27.5856,28.0391,30166.44450159,0
+QYLG.US,D,20220303,000000,28.2361,28.2361,27.6549,27.7529,25552.182564701,0
+QYLG.US,D,20220304,000000,27.5361,27.5906,27.2808,27.4678,30771.51081074,0
+QYLG.US,D,20220307,000000,27.4768,27.4966,26.5759,26.5907,58896.487848571,0
+QYLG.US,D,20220308,000000,26.364,27.1402,26.1868,26.4729,50454.853214906,0
+QYLG.US,D,20220309,000000,26.955,27.4382,26.9273,27.3392,29285.613413813,0
+QYLG.US,D,20220310,000000,27.0639,27.1223,26.7629,27.1223,19081.306477198,0
+QYLG.US,D,20220311,000000,27.251,27.251,26.5055,26.5907,31192.733934138,0
+QYLG.US,D,20220314,000000,26.6007,26.7441,26.0502,26.0987,39977.811881846,0
+QYLG.US,D,20220315,000000,26.1868,26.9253,26.1868,26.8273,69665.455998566,0
+QYLG.US,D,20220316,000000,27.4184,27.7727,26.9847,27.7727,40748.539083651,0
+QYLG.US,D,20220317,000000,27.8123,28.1271,27.6153,28.0677,30848.280492703,0
+QYLG.US,D,20220318,000000,28.0677,28.8062,28.0677,28.5212,38450.499261755,0
+QYLG.US,D,20220321,000000,28.6696,28.6924,28.3197,28.541,31309.90871187,0
+QYLG.US,D,20220322,000000,28.7488,29.054,28.6746,28.927,21734.911141867,0
+QYLG.US,D,20220323,000000,28.8676,29.0259,28.7092,28.739,17785.313030388,0
+QYLG.US,D,20220324,000000,28.8578,29.0557,28.729,29.0557,16061.02556842,0
+QYLG.US,D,20220325,000000,29.0953,29.1892,28.9072,29.1647,40481.865451572,0
+QYLG.US,D,20220328,000000,29.1647,29.4517,29.1053,29.4517,24975.39982259,0
+QYLG.US,D,20220329,000000,29.6695,29.7933,29.5176,29.6992,32646.30725445,0
+QYLG.US,D,20220330,000000,29.719,29.7487,29.5086,29.5804,31854.367377366,0
+QYLG.US,D,20220331,000000,29.7289,29.7289,29.3429,29.3725,33243.292544446,0
+QYLG.US,D,20220401,000000,29.3527,29.4023,29.1745,29.2933,24670.341349529,0
+QYLG.US,D,20220404,000000,29.3231,29.6794,29.3231,29.6299,25516.828105902,0
+QYLG.US,D,20220405,000000,29.6596,29.6596,29.2835,29.2835,21087.419482159,0
+QYLG.US,D,20220406,000000,29.0953,29.0953,28.7813,28.9567,33082.682288762,0
+QYLG.US,D,20220407,000000,28.9072,29.0755,28.7092,28.9072,32811.968147106,0
+QYLG.US,D,20220408,000000,29.0062,29.0062,28.7043,28.7092,18256.032396104,0
+QYLG.US,D,20220411,000000,28.5904,28.5904,28.2241,28.2241,32268.519609005,0
+QYLG.US,D,20220412,000000,28.63,28.6994,28.0657,28.1845,16366.084041481,0
+QYLG.US,D,20220413,000000,28.2341,28.7092,28.1647,28.64,21203.584132496,0
+QYLG.US,D,20220414,000000,28.739,28.739,27.9965,27.9965,14879.176517159,0
+QYLG.US,D,20220418,000000,27.7985,28.0657,27.7787,27.9965,31719.010306537,0
+QYLG.US,D,20220419,000000,27.8381,28.4024,27.8381,28.3628,17525.710290068,0
+QYLG.US,D,20220420,000000,28.4024,28.5089,28.0362,28.0955,103583.51364237,0
+QYLG.US,D,20220421,000000,28.2539,28.5119,27.6005,27.6698,35170.615612656,0
+QYLG.US,D,20220422,000000,27.6797,27.6797,27.0461,27.0956,39612.145765131,0
+QYLG.US,D,20220425,000000,26.9669,27.3926,26.8481,27.3134,29247.228572832,0
+QYLG.US,D,20220426,000000,27.155,27.244,26.4323,26.462,52631.677749493,0
+QYLG.US,D,20220427,000000,26.4818,26.8283,26.264,26.4252,35474.663958323,0
+QYLG.US,D,20220428,000000,26.8679,27.4025,26.5016,27.4025,26089.570338436,0
+QYLG.US,D,20220429,000000,27.0065,27.2242,26.0858,26.264,87726.533807581,0
+QYLG.US,D,20220502,000000,26.1551,26.5313,25.868,26.5016,32362.461456668,0
+QYLG.US,D,20220503,000000,26.5313,26.759,26.4224,26.6402,9234.5846381442,0
+QYLG.US,D,20220504,000000,26.6798,27.4223,26.2343,27.4197,31816.992663778,0
+QYLG.US,D,20220505,000000,27.1451,27.1451,25.8878,26.2046,51275.076659028,0
+QYLG.US,D,20220506,000000,26.0858,26.2978,25.5215,25.878,47941.656258035,0
+QYLG.US,D,20220509,000000,25.4027,25.5017,24.7098,24.779,125955.81517,0
+QYLG.US,D,20220510,000000,25.6205,25.6205,24.8552,25.2047,29704.816282422,0
+QYLG.US,D,20220511,000000,25.1157,25.3433,24.2841,24.4326,57295.4359287,0
+QYLG.US,D,20220512,000000,24.1851,24.68,23.8089,24.393,25310.762117477,0
+QYLG.US,D,20220513,000000,24.8088,25.3334,24.6108,25.2147,36337.312753004,0
+QYLG.US,D,20220516,000000,25.2939,25.2939,24.8187,24.9869,17995.41952839,0
+QYLG.US,D,20220517,000000,25.4918,25.6402,25.1949,25.6205,13059.937080132,0
+QYLG.US,D,20220518,000000,25.2939,25.2939,24.2445,24.3732,26421.902251142,0
+QYLG.US,D,20220519,000000,24.2247,24.6007,24.0562,24.2346,12843.769817765,0
+QYLG.US,D,20220520,000000,24.581,24.581,23.4711,24.0663,40059.632200779,0
+QYLG.US,D,20220523,000000,24.0267,24.2049,23.7891,24.1724,21268.232285729,0
+QYLG.US,D,20220524,000000,23.8881,23.8881,23.4822,23.8583,15251.913525634,0
+QYLG.US,D,20220525,000000,23.6703,24.1455,23.6703,24.0465,19347.980109277,0
+QYLG.US,D,20220526,000000,23.9871,24.6582,23.9871,24.5807,15538.789705598,0
+QYLG.US,D,20220527,000000,24.9077,25.1355,24.8384,25.1355,18710.589723512,0
+QYLG.US,D,20220531,000000,25.1355,25.2443,24.8978,25.1057,19282.321828652,0
+QYLG.US,D,20220601,000000,25.2345,25.2641,24.8089,24.9969,14523.611674386,0
+QYLG.US,D,20220602,000000,24.8582,25.4225,24.8582,25.3731,20792.462283041,0
+QYLG.US,D,20220603,000000,25.1255,25.1676,24.9573,25.0365,10902.304966035,0
+QYLG.US,D,20220606,000000,25.2741,25.2939,24.9979,25.0463,11900.310831544,0
+QYLG.US,D,20220607,000000,24.9473,25.2345,24.8484,25.2345,10254.813306327,0
+QYLG.US,D,20220608,000000,25.2147,25.2741,25.0463,25.1355,14918.571485534,0
+QYLG.US,D,20220609,000000,24.9969,25.1268,24.7296,24.7394,16650.939966656,0
+QYLG.US,D,20220610,000000,24.4524,24.4524,24.096,24.1653,25317.833009237,0
+QYLG.US,D,20220613,000000,23.6604,23.6802,23.1456,23.195,36592.874983747,0
+QYLG.US,D,20220614,000000,23.4228,23.4228,23.0763,23.2941,16100.420536795,0
+QYLG.US,D,20220615,000000,23.4525,24.0365,23.3931,23.7593,12006.37420794,0
+QYLG.US,D,20220616,000000,23.1159,23.2789,22.7595,22.9674,26564.330213729,0
+QYLG.US,D,20220617,000000,23.0367,23.2743,22.8486,23.2446,9767.9319023031,0
+QYLG.US,D,20220621,000000,23.5291,23.7182,23.4893,23.6585,16272.162671211,0
+QYLG.US,D,20220622,000000,23.5291,23.8127,23.5291,23.6485,22284.892123257,0
+QYLG.US,D,20220623,000000,23.8077,23.9072,23.6286,23.8674,11420.366438341,0
+QYLG.US,D,20220624,000000,23.9669,24.3449,23.9669,24.3449,18568.900684906,0
+QYLG.US,D,20220627,000000,24.4942,24.4942,24.2455,24.3151,21248.595890382,0
+QYLG.US,D,20220628,000000,24.3648,24.4245,23.7878,23.8574,25277.184931472,0
+QYLG.US,D,20220629,000000,23.8773,23.9159,23.6983,23.8873,14239.775684912,0
+QYLG.US,D,20220630,000000,23.7182,23.8176,23.4147,23.8176,12399.369862997,0
+QYLG.US,D,20220701,000000,23.6485,23.8077,23.5093,23.758,36005.011986252,0
+QYLG.US,D,20220705,000000,23.5689,24.0763,23.5391,24.0763,27533.717465716,0
+QYLG.US,D,20220706,000000,24.0763,24.2652,24.0166,24.1261,31000.434931465,0
+QYLG.US,D,20220707,000000,24.1559,24.5101,24.1559,24.4743,24925.386986267,0
+QYLG.US,D,20220708,000000,24.3748,24.5728,24.3648,24.5141,15122.285958883,0
+QYLG.US,D,20220711,000000,24.4245,24.4245,24.1659,24.2455,10771.047945191,0
+QYLG.US,D,20220712,000000,24.2653,24.3051,24.0067,24.0465,11049.470890396,0
+QYLG.US,D,20220713,000000,23.8276,24.1758,23.748,24.0962,13955.321917789,0
+QYLG.US,D,20220714,000000,23.9171,24.1559,23.8176,24.0863,10755.970890396,0
+QYLG.US,D,20220715,000000,24.3947,24.5738,24.2554,24.5738,40645.729451999,0
+QYLG.US,D,20220718,000000,24.6434,24.6832,24.1957,24.2952,35811.020547896,0
+QYLG.US,D,20220719,000000,24.534,24.7727,24.4046,24.7628,8524.5667808103,0
+QYLG.US,D,20220720,000000,24.7628,25.1607,24.7628,25.0513,151475.1489724,0
+QYLG.US,D,20220721,000000,25.1309,25.3199,24.9926,25.3199,67939.21917799,0
+QYLG.US,D,20220722,000000,25.3199,25.3199,24.9717,25.0812,13961.352739707,0
+QYLG.US,D,20220725,000000,25.1011,25.111,24.8623,24.9539,26334.58904106,0
+QYLG.US,D,20220726,000000,24.912,24.912,24.5837,24.6434,68580.496575249,0
+QYLG.US,D,20220727,000000,24.8722,25.3697,24.8722,25.3,18375.914383537,0
+QYLG.US,D,20220728,000000,25.3697,25.5387,25.1409,25.509,18862.400684906,0
+QYLG.US,D,20220729,000000,25.5886,25.8174,25.509,25.7577,24983.684931473,0
+QYLG.US,D,20220801,000000,25.7179,25.9169,25.6184,25.7776,44693.416095829,0
+QYLG.US,D,20220802,000000,25.6283,25.9169,25.6184,25.7477,22594.474315038,0
+QYLG.US,D,20220803,000000,25.8472,26.1646,25.8472,26.1357,45651.311643773,0
+QYLG.US,D,20220804,000000,26.1755,26.1755,26.0064,26.1755,11738.994862998,0
+QYLG.US,D,20220805,000000,25.9666,26.2054,25.8771,26.1158,32323.195205435,0
+QYLG.US,D,20220808,000000,26.1158,26.3248,25.9762,26.076,18596.039383536,0
+QYLG.US,D,20220809,000000,25.9965,25.9965,25.8331,25.9069,17593.917808195,0
+QYLG.US,D,20220810,000000,26.275,26.3148,26.1259,26.275,34804.87842461,0
+QYLG.US,D,20220811,000000,26.4243,26.4641,26.2153,26.2352,34005.794520502,0
+QYLG.US,D,20220812,000000,26.2352,26.5237,26.2352,26.5138,110245.43493136,0
+QYLG.US,D,20220815,000000,26.484,26.6431,26.4443,26.6232,19713.751712302,0
+QYLG.US,D,20220816,000000,26.5934,26.6039,26.4143,26.5934,54409.070205405,0
+QYLG.US,D,20220817,000000,26.484,26.484,26.3248,26.4243,25896.349315033,0
+QYLG.US,D,20220818,000000,26.4442,26.4939,26.3149,26.4641,16341.517123265,0
+QYLG.US,D,20220819,000000,26.1954,26.1954,25.8671,25.9467,116452.15582176,0
+QYLG.US,D,20220822,000000,25.6681,25.6681,25.1707,25.2503,103885.93321904,0
+QYLG.US,D,20220823,000000,25.2801,25.4045,25.1708,25.2801,26407.96404106,0
+QYLG.US,D,20220824,000000,25.2503,25.4393,25.2123,25.3398,15223.8047945,0
+QYLG.US,D,20220825,000000,25.4692,25.6681,25.4393,25.6681,9861.3989725893,0
+QYLG.US,D,20220826,000000,25.5985,25.6681,24.8225,24.8225,25113.347602705,0
+QYLG.US,D,20220829,000000,24.6335,24.7628,24.4843,24.6082,31929.181506806,0
+QYLG.US,D,20220830,000000,24.713,24.723,24.136,24.3097,48892.878424591,0
+QYLG.US,D,20220831,000000,24.4942,24.5539,24.1957,24.1957,23545.333904077,0
+QYLG.US,D,20220901,000000,24.0266,24.1957,23.7281,24.1559,36864.404109539,0
+QYLG.US,D,20220902,000000,24.4842,24.5141,23.7779,23.8574,11507.813356149,0
+QYLG.US,D,20220906,000000,23.9569,23.9569,23.5789,23.6883,20941.023972574,0
+QYLG.US,D,20220907,000000,23.8381,24.2106,23.7679,24.2057,13737.207191762,0
+QYLG.US,D,20220908,000000,24.0365,24.3847,23.9967,24.2753,18569.905821892,0
+QYLG.US,D,20220909,000000,24.524,24.8712,24.4743,24.8324,24515.291095857,0
+QYLG.US,D,20220912,000000,24.922,25.1607,24.8822,25.0911,22631.664383531,0
+QYLG.US,D,20220913,000000,24.4643,24.4823,23.7381,23.7381,46502.662671169,0
+QYLG.US,D,20220914,000000,23.9072,23.9868,23.7846,23.9171,53265.224314996,0
+QYLG.US,D,20220915,000000,23.8375,23.9569,23.4467,23.5291,14143.282534227,0
+QYLG.US,D,20220916,000000,23.3401,23.3889,23.1511,23.36,16352.573630115,0
+QYLG.US,D,20220919,000000,23.24,23.535,23.1701,23.47,22660,0
+QYLG.US,D,20220920,000000,23.4,23.5199,23.24,23.36,33254,0
+QYLG.US,D,20220921,000000,23.37,23.57,23.07,23.07,15970,0
+QYLG.US,D,20220922,000000,23.02,23.02,22.8,22.89,74121,0
+QYLG.US,D,20220923,000000,22.65,22.66,22.32,22.53,33170,0
+QYLG.US,D,20220926,000000,22.56,22.83,22.43,22.51,21557,0
+QYLG.US,D,20220927,000000,22.77,22.82,22.34,22.49,17953,0
+QYLG.US,D,20220928,000000,22.549,22.96,22.42,22.8981,13168,0
+QYLG.US,D,20220929,000000,22.65,22.65,22.09,22.32,22251,0
+QYLG.US,D,20220930,000000,22.31,22.589,22.025,22.03,27314,0
+QYLG.US,D,20221003,000000,22.16,22.58,22.04,22.51,11028,0
+QYLG.US,D,20221004,000000,22.94,23.14,22.94,23.06,25522,0
+QYLG.US,D,20221005,000000,22.92,23.155,22.652,23.07,37046,0
+QYLG.US,D,20221006,000000,23.155,23.2291,22.9,22.94,19420,0
+QYLG.US,D,20221007,000000,22.64,22.64,22.16,22.18,60367,0
+QYLG.US,D,20221010,000000,22.25,22.25,21.8099,21.99,18896,0
+QYLG.US,D,20221011,000000,21.751,22.09,21.6353,21.68,15420,0
+QYLG.US,D,20221012,000000,21.8,21.82,21.6508,21.73,6085,0
+QYLG.US,D,20221013,000000,21.15,22.25,21.055,22.15,14997,0
+QYLG.US,D,20221014,000000,22.33,22.33,21.58,21.58,34961,0
+QYLG.US,D,20221017,000000,21.99,22.3,21.99,22.27,13955,0
+QYLG.US,D,20221018,000000,22.88,22.88,22.3667,22.41,6103,0
+QYLG.US,D,20221019,000000,22.34,22.6399,22.25,22.39,15148,0
+QYLG.US,D,20221020,000000,22.33,22.72,22.19,22.2585,15511,0
+QYLG.US,D,20221021,000000,22.2,22.74,22.0944,22.66,8821,0
+QYLG.US,D,20221024,000000,22.66,22.78,22.5,22.76,19456,0
+QYLG.US,D,20221025,000000,22.86,23.1,22.8,23.0569,10915,0
+QYLG.US,D,20221026,000000,22.81,23.01,22.7,22.78,16469,0
+QYLG.US,D,20221027,000000,22.75,22.75,22.43,22.47,14424,0
+QYLG.US,D,20221028,000000,22.49,22.99,22.38,22.99,21589,0
+QYLG.US,D,20221031,000000,22.89,22.89,22.7001,22.84,5875,0
+QYLG.US,D,20221101,000000,23.05,23.05,22.62,22.67,48033,0
+QYLG.US,D,20221102,000000,22.689,22.71,22.12,22.12,22601,0
+QYLG.US,D,20221103,000000,21.94,22,21.7533,21.7533,53557,0
+QYLG.US,D,20221104,000000,22.1,22.13,21.68,22.09,18963,0
+QYLG.US,D,20221107,000000,22.18,22.3,22.01,22.3,11200,0
+QYLG.US,D,20221108,000000,22.42,22.61,22.28,22.42,10941,0
+QYLG.US,D,20221109,000000,22.32,22.32,22,22.03,9436,0
+QYLG.US,D,20221110,000000,22.77,23.13,22.75,23.12,14181,0
+QYLG.US,D,20221111,000000,23.21,23.47,23.11,23.46,132247,0
+QYLG.US,D,20221114,000000,23.41,23.5,23.2999,23.33,19479,0
+QYLG.US,D,20221115,000000,23.53,23.62,23.435,23.49,26592,0
+QYLG.US,D,20221116,000000,23.375,23.375,23.25,23.34,6469,0
+QYLG.US,D,20221117,000000,23.16,23.34,23.157,23.27,12099,0
+QYLG.US,D,20221118,000000,23.52,23.52,23.16,23.26,15714,0
+QYLG.US,D,20221121,000000,23.16,23.16,23,23.04,5620,0
+QYLG.US,D,20221122,000000,22.9536,23.26,22.9536,23.24,5212,0
+QYLG.US,D,20221123,000000,23.24,23.5,23.24,23.4487,30222,0
+QYLG.US,D,20221125,000000,23.34,23.44,23.34,23.38,11367,0
+QYLG.US,D,20221128,000000,23.19,23.36,23.03,23.08,13843,0
+QYLG.US,D,20221129,000000,23.17,23.17,22.9001,22.96,7531,0
+QYLG.US,D,20221130,000000,23.05,23.75,22.986,23.75,21543,0
+QYLG.US,D,20221201,000000,23.75,23.88,23.649,23.77,53335,0
+QYLG.US,D,20221202,000000,23.55,23.8,23.5164,23.76,14613,0
+QYLG.US,D,20221205,000000,23.65,23.65,23.4001,23.5,13557,0
+QYLG.US,D,20221206,000000,23.5,23.5,23,23.13,10500,0
+QYLG.US,D,20221207,000000,23.07,23.122,22.9,23.05,9151,0
+QYLG.US,D,20221208,000000,23.17,23.29,23.07,23.29,8529,0
+QYLG.US,D,20221209,000000,23.25,23.34,23.11,23.17,7031,0
+QYLG.US,D,20221212,000000,23.17,23.31,23.095,23.31,7935,0
+QYLG.US,D,20221213,000000,23.94,23.98,23.4653,23.56,17439,0
+QYLG.US,D,20221214,000000,23.62,23.7599,23.4,23.59,8332,0
+QYLG.US,D,20221215,000000,23.26,23.3001,22.835,22.87,21778,0
+QYLG.US,D,20221216,000000,22.87,22.87,22.56,22.71,18771,0
+QYLG.US,D,20221219,000000,22.7,22.7,22.36,22.41,32569,0
+QYLG.US,D,20221220,000000,22.4,22.53,22.3,22.47,23945,0
+QYLG.US,D,20221221,000000,22.57,22.77,22.52,22.73,23328,0
+QYLG.US,D,20221222,000000,22.56,22.56,21.96,22.31,18511,0
+QYLG.US,D,20221223,000000,22.23,22.34,22.03,22.3103,7226,0
+QYLG.US,D,20221227,000000,22.24,22.24,22.01,22.1,16632,0
+QYLG.US,D,20221228,000000,22.07,22.2,21.8134,21.84,17701,0
+QYLG.US,D,20221229,000000,21.87,22.25,21.87,22.13,18116,0
+QYLG.US,D,20221230,000000,21.91,22.165,21.91,22.12,36072,0
+QYLG.US,D,20230103,000000,22.3,22.381,21.905,22.09,44646,0
+QYLG.US,D,20230104,000000,22.24,22.27,21.9101,22.1197,12555,0
+QYLG.US,D,20230105,000000,22.07,22.07,21.8657,21.9,11613,0
+QYLG.US,D,20230106,000000,21.94,22.4685,21.77,22.35,18355,0
+QYLG.US,D,20230109,000000,22.57,22.83,22.53,22.53,30707,0
+QYLG.US,D,20230110,000000,22.49,22.71,22.4337,22.69,39455,0
+QYLG.US,D,20230111,000000,22.78,22.97,22.7,22.97,34267,0
+QYLG.US,D,20230112,000000,23.07,23.14,22.78,23.13,12926,0
+QYLG.US,D,20230113,000000,23.02,23.28,22.96,23.28,7201,0
+QYLG.US,D,20230117,000000,23.17,23.34,23.17,23.23,18797,0
+QYLG.US,D,20230118,000000,23.34,23.38,23.13,23.13,17564,0
+QYLG.US,D,20230119,000000,23.06,23.1099,22.9,23.01,8761,0
+QYLG.US,D,20230120,000000,23.12,23.46,22.95,23.45,6999,0
+QYLG.US,D,20230123,000000,23.36,23.76,23.36,23.68,16998,0
+QYLG.US,D,20230124,000000,23.57,23.72,23.57,23.6784,6345,0
+QYLG.US,D,20230125,000000,23.4499,23.6326,23.29,23.6326,7376,0
+QYLG.US,D,20230126,000000,23.86,23.9276,23.6901,23.9276,5878,0
+QYLG.US,D,20230127,000000,23.85,24.165,23.85,24.11,14093,0
+QYLG.US,D,20230130,000000,23.97,24,23.76,23.81,47363,0
+QYLG.US,D,20230131,000000,23.83,24.05,23.8025,24.05,33441,0
+QYLG.US,D,20230201,000000,24.05,24.44,23.94,24.33,26147,0
+QYLG.US,D,20230202,000000,24.74,24.84,24.57,24.82,23517,0
+QYLG.US,D,20230203,000000,24.55,24.865,24.55,24.61,26336,0
+QYLG.US,D,20230206,000000,24.44,24.55,24.44,24.49,8367,0
+QYLG.US,D,20230207,000000,24.47,24.78,24.42,24.78,6557,0
+QYLG.US,D,20230208,000000,24.74,24.74,24.5,24.54,11096,0
+QYLG.US,D,20230209,000000,24.75,24.75,24.35,24.37,14749,0
+QYLG.US,D,20230210,000000,24.34,24.3531,24.16,24.34,10676,0
+QYLG.US,D,20230213,000000,24.42,24.56,24.385,24.52,13898,0
+QYLG.US,D,20230214,000000,24.39,24.66,24.39,24.58,11743,0
+QYLG.US,D,20230215,000000,24.52,24.72,24.52,24.72,6061,0
+QYLG.US,D,20230216,000000,24.57,24.71,24.4,24.43,23396,0
+QYLG.US,D,20230217,000000,24.23,24.23,23.9801,24.155,27682,0
+QYLG.US,D,20230221,000000,23.94,23.94,23.62,23.65,7952,0
+QYLG.US,D,20230222,000000,23.59,23.7199,23.51,23.6,14679,0
+QYLG.US,D,20230223,000000,23.85,23.85,23.55,23.82,13810,0
+QYLG.US,D,20230224,000000,23.53,23.53,23.37,23.53,14080,0
+QYLG.US,D,20230227,000000,23.66,23.815,23.62,23.62,27118,0
+QYLG.US,D,20230228,000000,23.66,23.8,23.6001,23.66,3524,0
+QYLG.US,D,20230301,000000,23.71,23.71,23.48,23.51,5434,0
+QYLG.US,D,20230302,000000,23.34,23.63,23.34,23.63,8323,0
+QYLG.US,D,20230303,000000,23.82,24.09,23.78,24.09,21268,0
+QYLG.US,D,20230306,000000,24.1,24.2891,24.05,24.05,23888,0
+QYLG.US,D,20230307,000000,24.02,24.1,23.82,23.83,19419,0
+QYLG.US,D,20230308,000000,23.889,24.03,23.8201,23.9672,15458,0
+QYLG.US,D,20230309,000000,24.01,24.16,23.65,23.65,17011,0
+QYLG.US,D,20230310,000000,23.7,23.71,23.3,23.37,9728,0
+QYLG.US,D,20230313,000000,23.11,23.74,23.04,23.47,17364,0
+QYLG.US,D,20230314,000000,23.84,24.05,23.7883,24.05,6920,0
+QYLG.US,D,20230315,000000,23.99,24.17,23.75,24.17,11349,0
+QYLG.US,D,20230316,000000,24.26,24.619,24.12,24.6,41019,0
+QYLG.US,D,20230317,000000,24.57,24.75,24.34,24.41,13975,0
+QYLG.US,D,20230320,000000,24.2,24.44,24.2,24.38,22827,0
+QYLG.US,D,20230321,000000,24.37,24.73,24.37,24.64,14571,0
+QYLG.US,D,20230322,000000,24.73,24.9,24.4,24.47,14421,0
+QYLG.US,D,20230323,000000,24.75,24.88,24.615,24.69,8778,0
+QYLG.US,D,20230324,000000,24.68,24.77,24.53,24.77,11807,0
+QYLG.US,D,20230327,000000,24.84,24.87,24.605,24.67,14073,0
+QYLG.US,D,20230328,000000,24.55,24.6,24.46,24.6,13501,0
+QYLG.US,D,20230329,000000,24.75,24.95,24.75,24.86,14848,0
+QYLG.US,D,20230330,000000,24.99,25.07,24.955,25.035,11499,0
+QYLG.US,D,20230331,000000,25.24,25.33,25.06,25.33,16356,0
+QYLG.US,D,20230403,000000,25.25,25.3,25.11,25.25,21163,0
+QYLG.US,D,20230404,000000,25.36,25.36,25.1745,25.26,16868,0
+QYLG.US,D,20230405,000000,25.22,25.22,25.0301,25.13,14032,0
+QYLG.US,D,20230406,000000,25.07,25.26,24.9581,25.25,15813,0
+QYLG.US,D,20230410,000000,25.04,25.22,24.98,25.17,17118,0
+QYLG.US,D,20230411,000000,25.15,25.1999,25.08,25.1,9238,0
+QYLG.US,D,20230412,000000,25.15,25.25,24.9701,25,26825,0
+QYLG.US,D,20230413,000000,25.18,25.34,25.145,25.32,51170,0
+QYLG.US,D,20230414,000000,25.29,25.35,25.16,25.32,32456,0
+QYLG.US,D,20230417,000000,25.29,25.339,25.1501,25.26,14321,0
+QYLG.US,D,20230418,000000,25.44,25.44,25.25,25.35,36776,0
+QYLG.US,D,20230419,000000,25.15,25.36,25.15,25.26,17981,0
+QYLG.US,D,20230420,000000,25.23,25.32,25.19,25.2102,18523,0
+QYLG.US,D,20230421,000000,25.2,25.255,25.09,25.213,6898,0
+QYLG.US,D,20230424,000000,25.11,25.11,24.95,25.09,8471,0
+QYLG.US,D,20230425,000000,25,25,24.72,24.72,24536,0
+QYLG.US,D,20230426,000000,24.95,25.0099,24.78,24.83,23417,0
+QYLG.US,D,20230427,000000,25.04,25.38,25,25.31,38395,0
+QYLG.US,D,20230428,000000,25.37,25.49,25.2801,25.49,20842,0
+QYLG.US,D,20230501,000000,25.39,25.54,25.39,25.43,59041,0
+QYLG.US,D,20230502,000000,25.42,25.47,25.2022,25.305,18612,0
+QYLG.US,D,20230503,000000,25.22,25.4,25.16,25.17,14134,0
+QYLG.US,D,20230504,000000,25.2,25.28,25.1218,25.18,29464,0
+QYLG.US,D,20230505,000000,25.3,25.5497,25.3,25.51,7971,0
+QYLG.US,D,20230508,000000,25.46,25.6,25.46,25.57,8812,0
+QYLG.US,D,20230509,000000,25.57,25.57,25.5,25.53,3988,0
+QYLG.US,D,20230510,000000,25.65,25.69,25.565,25.64,8505,0
+QYLG.US,D,20230511,000000,25.76,25.77,25.6109,25.755,14465,0
+QYLG.US,D,20230512,000000,25.77,25.77,25.5901,25.72,13041,0
+QYLG.US,D,20230515,000000,25.66,25.785,25.66,25.74,10053,0
+QYLG.US,D,20230516,000000,25.69,25.9,25.69,25.83,16382,0
+QYLG.US,D,20230517,000000,25.81,25.98,25.7801,25.9,29542,0
+QYLG.US,D,20230518,000000,25.92,26.23,25.92,26.23,45744,0
+QYLG.US,D,20230519,000000,26.3,26.32,26.1301,26.25,16292,0
+QYLG.US,D,20230522,000000,26.05,26.23,26.05,26.12,13534,0
+QYLG.US,D,20230523,000000,26,26.15,25.9107,25.94,23065,0
+QYLG.US,D,20230524,000000,25.82,25.89,25.67,25.79,14937,0
+QYLG.US,D,20230525,000000,26.16,26.35,26.135,26.26,19936,0
+QYLG.US,D,20230526,000000,26.3,26.75,26.3,26.66,30761,0
+QYLG.US,D,20230530,000000,26.96,26.98,26.7003,26.82,17667,0
+QYLG.US,D,20230531,000000,26.77,26.8,26.6075,26.73,28033,0
+QYLG.US,D,20230601,000000,26.76,27,26.7067,26.95,24740,0
+QYLG.US,D,20230602,000000,27,27.08,26.9,27.01,19563,0
+QYLG.US,D,20230605,000000,27,27.16,27,27.04,30464,0
+QYLG.US,D,20230606,000000,27.03,27.11,27,27.1,9267,0
+QYLG.US,D,20230607,000000,27.19,27.2,26.78,26.8,44220,0
+QYLG.US,D,20230608,000000,26.9,27.0499,26.9,26.99,5366,0
+QYLG.US,D,20230609,000000,27.085,27.199,27,27.02,8543,0
+QYLG.US,D,20230612,000000,27.16,27.35,27.125,27.35,11076,0
+QYLG.US,D,20230613,000000,27.43,27.45,27.3,27.38,19097,0
+QYLG.US,D,20230614,000000,27.36,27.51,27.32,27.49,19242,0
+QYLG.US,D,20230615,000000,27.48,27.8299,27.48,27.75,45272,0
+QYLG.US,D,20230616,000000,27.98,27.98,27.63,27.63,20273,0
+QYLG.US,D,20230620,000000,27.43,27.5,27.26,27.46,14056,0
+QYLG.US,D,20230621,000000,27.43,27.43,27.1065,27.14,15485,0
+QYLG.US,D,20230622,000000,27.14,27.43,27.07,27.38,181837,0
+QYLG.US,D,20230623,000000,27.12,27.36,27.1,27.15,18837,0
+QYLG.US,D,20230626,000000,27.33,27.365,26.9,26.9,10992,0
+QYLG.US,D,20230627,000000,27.07,27.36,26.97,27.33,12370,0
+QYLG.US,D,20230628,000000,27.12,27.46,27.12,27.3,21255,0
+QYLG.US,D,20230629,000000,27.27,27.36,27.24,27.27,14637,0
+QYLG.US,D,20230630,000000,27.47,27.7,27.47,27.65,24482,0
+QYLG.US,D,20230703,000000,27.65,27.7,27.6001,27.67,8423,0
+QYLG.US,D,20230705,000000,27.56,27.77,27.56,27.7,10667,0
+QYLG.US,D,20230706,000000,27.56,27.59,27.4,27.57,14964,0
+QYLG.US,D,20230707,000000,27.94,27.94,27.53,27.54,32025,0
+QYLG.US,D,20230710,000000,27.55,27.58,27.3644,27.57,20754,0
+QYLG.US,D,20230711,000000,27.61,27.67,27.45,27.67,35934,0
+QYLG.US,D,20230712,000000,27.94,27.9987,27.8,27.95,53479,0
+QYLG.US,D,20230713,000000,28.02,28.25,27.965,28.25,22293,0
+QYLG.US,D,20230714,000000,28.18,28.36,28.17,28.26,20808,0
+QYLG.US,D,20230717,000000,28.2,28.42,28.2,28.37,35991,0
+QYLG.US,D,20230718,000000,28.41,28.58,28.25,28.54,39047,0
+QYLG.US,D,20230719,000000,28.6,28.62,28.44,28.53,28467,0
+QYLG.US,D,20230720,000000,28.44,28.47,28.11,28.17,19676,0
+QYLG.US,D,20230721,000000,28.24,28.365,28.03,28.11,14174,0
+QYLG.US,D,20230724,000000,28.06,28.1,27.9,27.99,24086,0
+QYLG.US,D,20230725,000000,27.96,28.24,27.96,28.17,37407,0
+QYLG.US,D,20230726,000000,28.15,28.15,27.9598,28.11,21484,0
+QYLG.US,D,20230727,000000,28.42,28.42,27.99,28.06,15424,0
+QYLG.US,D,20230728,000000,28.2,28.475,28.2,28.44,12687,0
+QYLG.US,D,20230731,000000,28.48,28.48,28.37,28.45,39674,0
+QYLG.US,D,20230801,000000,28.44,28.4499,28.27,28.42,19227,0
+QYLG.US,D,20230802,000000,28.23,28.23,27.88,27.96,21910,0
+QYLG.US,D,20230803,000000,27.85,28.01,27.8396,27.93,49681,0
+QYLG.US,D,20230804,000000,28.08,28.19,27.82,27.85,24600,0
+QYLG.US,D,20230807,000000,27.87,28.07,27.82,28.07,16812,0
+QYLG.US,D,20230808,000000,27.81,27.87,27.63,27.87,15832,0
+QYLG.US,D,20230809,000000,27.87,27.87,27.5001,27.61,16253,0
+QYLG.US,D,20230810,000000,27.72,28,27.64,27.67,218293,0
+QYLG.US,D,20230811,000000,27.51,27.59,27.362,27.47,26507,0
+QYLG.US,D,20230814,000000,27.47,27.77,27.41,27.77,18048,0
+QYLG.US,D,20230815,000000,27.71,27.71,27.47,27.54,6801,0
+QYLG.US,D,20230816,000000,27.53,27.55,27.21,27.25,14289,0
+QYLG.US,D,20230817,000000,27.235,27.28,26.87,26.92,15583,0
+QYLG.US,D,20230818,000000,26.61,26.91,26.59,26.85,11924,0
+QYLG.US,D,20230821,000000,26.86,27.11,26.81,27.09,11536,0
+QYLG.US,D,20230822,000000,27.11,27.15,26.97,27,16433,0
+QYLG.US,D,20230823,000000,27.02,27.37,27.02,27.28,239282,0
+QYLG.US,D,20230824,000000,27.41,27.43,26.97,26.97,110599,0
+QYLG.US,D,20230825,000000,27.03,27.16,26.86,27.14,14954,0
+QYLG.US,D,20230828,000000,27.24,27.3,26.86,27.2,30779,0
+QYLG.US,D,20230829,000000,27.29,27.62,27.2599,27.62,26855,0
+QYLG.US,D,20230830,000000,27.62,27.7499,27.5701,27.72,10265,0
+QYLG.US,D,20230831,000000,27.66,27.83,27.66,27.75,16306,0
+QYLG.US,D,20230901,000000,27.91,27.91,27.71,27.77,40506,0
+QYLG.US,D,20230905,000000,27.77,27.83,27.7205,27.81,15827,0
+QYLG.US,D,20230906,000000,27.79,27.79,27.56,27.68,29589,0
+QYLG.US,D,20230907,000000,27.5,27.6,27.3801,27.55,13121,0
+QYLG.US,D,20230908,000000,27.6,27.631,27.52,27.52,9804,0
+QYLG.US,D,20230911,000000,27.61,27.77,27.57,27.7,33552,0
+QYLG.US,D,20230912,000000,27.71,27.7499,27.52,27.62,35818,0
+QYLG.US,D,20230913,000000,27.64,27.73,27.53,27.68,18480,0
+QYLG.US,D,20230914,000000,27.77,27.8499,27.6701,27.82,146707,0
+QYLG.US,D,20230915,000000,27.4201,27.5,27.24,27.25,13103,0
+QYLG.US,D,20230918,000000,27.16,27.2392,27.1,27.22,12604,0
+QYLG.US,D,20230919,000000,27.16,27.1996,27.015,27.15,28020,0
+QYLG.US,D,20230920,000000,27.12,27.15,26.8,26.8,12812,0
+QYLG.US,D,20230921,000000,26.58,26.68,26.4,26.4,21033,0
+QYLG.US,D,20230922,000000,26.48,26.725,26.46,26.47,21732,0
+QYLG.US,D,20230925,000000,26.42,26.59,26.328,26.59,17248,0
+QYLG.US,D,20230926,000000,26.44,26.44,26.14,26.15,31516,0
+QYLG.US,D,20230927,000000,26.28,26.36,26.015,26.23,26255,0
+QYLG.US,D,20230928,000000,26.3,26.58,26.21,26.5,11470,0
+QYLG.US,D,20230929,000000,26.64,26.79,26.4,26.45,10710,0
+QYLG.US,D,20231002,000000,26.44,26.74,26.44,26.65,38451,0
+QYLG.US,D,20231003,000000,26.58,26.6,26.13,26.26,16013,0
+QYLG.US,D,20231004,000000,26.26,26.67,26.26,26.64,29002,0
+QYLG.US,D,20231005,000000,26.64,26.64,26.31,26.57,23532,0
+QYLG.US,D,20231006,000000,26.32,27.02,26.32,26.95,45485,0
+QYLG.US,D,20231009,000000,26.8275,27.1191,26.76,27.03,25392,0
+QYLG.US,D,20231010,000000,27.04,27.37,27.04,27.15,17835,0
+QYLG.US,D,20231011,000000,27.21,27.4,27.21,27.4,123239,0
+QYLG.US,D,20231012,000000,27.41,27.5,27.15,27.29,23220,0
+QYLG.US,D,20231013,000000,27.3112,27.35,26.956,26.98,24810,0
+QYLG.US,D,20231016,000000,26.93,27.3799,26.93,27.295,85745,0
+QYLG.US,D,20231017,000000,27.01,27.2934,26.96,27.2,14411,0
+QYLG.US,D,20231018,000000,27.13,27.1799,26.89,26.95,22474,0
+QYLG.US,D,20231019,000000,26.99,27.05,26.63,26.63,12469,0
+QYLG.US,D,20231020,000000,26.61,26.61,26.3,26.3,20841,0
+QYLG.US,D,20231023,000000,26.04,26.4,26,26.21,17233,0
+QYLG.US,D,20231024,000000,26.41,26.5,26.2988,26.41,7910,0
+QYLG.US,D,20231025,000000,26.39,26.39,25.9026,26.01,11094,0
+QYLG.US,D,20231026,000000,25.87,25.91,25.5,25.54,20489,0
+QYLG.US,D,20231027,000000,25.7,25.91,25.5925,25.73,15838,0
+QYLG.US,D,20231030,000000,25.9,26.02,25.8,25.97,10241,0
+QYLG.US,D,20231031,000000,25.89,26.18,25.79,26.04,21327,0
+QYLG.US,D,20231101,000000,26.16,26.5,26.15,26.47,12024,0
+QYLG.US,D,20231102,000000,26.72,26.88,26.61,26.82,101225,0
+QYLG.US,D,20231103,000000,26.88,27.04,26.85,26.96,34069,0
+QYLG.US,D,20231106,000000,26.95,27.09,26.95,27,17931,0
+QYLG.US,D,20231107,000000,27.03,27.26,27.03,27.23,16746,0
+QYLG.US,D,20231108,000000,27.27,27.27,27.13,27.25,44517,0
+QYLG.US,D,20231109,000000,27.2,27.31,27.1299,27.14,8442,0
+QYLG.US,D,20231110,000000,27.22,27.4591,27.18,27.4,16659,0
+QYLG.US,D,20231113,000000,27.33,27.47,27.33,27.44,19990,0
+QYLG.US,D,20231114,000000,27.65,27.75,27.57,27.68,36209,0
+QYLG.US,D,20231115,000000,27.74,27.7899,27.67,27.69,22942,0
+QYLG.US,D,20231116,000000,27.65,27.8,27.65,27.8,13441,0
+QYLG.US,D,20231117,000000,27.77,27.8,27.6355,27.7575,11222,0
+QYLG.US,D,20231120,000000,27.7,27.93,27.59,27.92,20078,0
+QYLG.US,D,20231121,000000,27.74,27.83,27.64,27.72,25251,0
+QYLG.US,D,20231122,000000,27.83,27.99,27.79,27.8718,23937,0
+QYLG.US,D,20231124,000000,27.91,27.91,27.78,27.88,8977,0
+QYLG.US,D,20231127,000000,27.77,27.94,27.77,27.82,17824,0
+QYLG.US,D,20231128,000000,27.81,27.95,27.685,27.89,32808,0
+QYLG.US,D,20231129,000000,28,28.07,27.87,27.93,48470,0
+QYLG.US,D,20231130,000000,27.9117,27.9117,27.66,27.8,25202,0
+QYLG.US,D,20231201,000000,27.69,27.95,27.68,27.95,17158,0
+QYLG.US,D,20231204,000000,27.78,27.78,27.58,27.77,22397,0
+QYLG.US,D,20231205,000000,27.58,27.86,27.58,27.75,17298,0
+QYLG.US,D,20231206,000000,27.97,27.97,27.66,27.72,14123,0
+QYLG.US,D,20231207,000000,27.78,28.02,27.77,27.98,37425,0
+QYLG.US,D,20231208,000000,27.94,28.07,27.94,28.05,14924,0
+QYLG.US,D,20231211,000000,27.98,28.1899,27.98,28.16,24034,0
+QYLG.US,D,20231212,000000,28.2,28.33,28.18,28.33,14286,0
+QYLG.US,D,20231213,000000,28.31,28.57,28.31,28.48,22628,0
+QYLG.US,D,20231214,000000,28.51,28.58,28.34,28.42,193116,0
+QYLG.US,D,20231215,000000,28.5,28.77,28.5,28.7,17365,0
+QYLG.US,D,20231218,000000,28.63,28.87,28.63,28.77,34278,0
+QYLG.US,D,20231219,000000,28.79,28.98,28.79,28.97,28251,0
+QYLG.US,D,20231220,000000,28.82,29,28.66,28.66,230490,0
+QYLG.US,D,20231221,000000,28.8688,28.89,28.73,28.89,9184,0
+QYLG.US,D,20231222,000000,28.96,28.9889,28.86,28.93,15207,0
+QYLG.US,D,20231226,000000,28.99,29.09,28.9206,29.06,27288,0
+QYLG.US,D,20231227,000000,29.09,29.12,29.03,29.06,23445,0
+QYLG.US,D,20231228,000000,29.01,29.019,28.9101,28.95,14712,0
+QYLG.US,D,20231229,000000,28.99,28.99,28.73,28.91,39584,0
+QYLG.US,D,20240102,000000,28.63,28.63,28.38,28.48,30214,0
+QYLG.US,D,20240103,000000,28.31,28.43,28.23,28.25,37140,0
+QYLG.US,D,20240104,000000,28.23,28.4,28.12,28.21,28117,0
+QYLG.US,D,20240105,000000,28.15,28.3999,28.14,28.26,16577,0
+QYLG.US,D,20240108,000000,28.24,28.74,28.2308,28.66,13732,0
+QYLG.US,D,20240109,000000,28.49,28.79,28.49,28.71,17894,0
+QYLG.US,D,20240110,000000,28.83,28.96,28.76,28.93,64274,0
+QYLG.US,D,20240111,000000,28.93,28.99,28.75,28.99,20703,0
+QYLG.US,D,20240112,000000,29,29.0324,28.9288,28.98,19639,0
+QYLG.US,D,20240116,000000,28.99,29.0489,28.9,29.02,14668,0
+QYLG.US,D,20240117,000000,28.9,28.96,28.74,28.95,26168,0
+QYLG.US,D,20240118,000000,29.01,29.22,29.01,29.16,12227,0
+QYLG.US,D,20240119,000000,29.37,29.69,29.27,29.69,27805,0
+QYLG.US,D,20240122,000000,29.65,29.65,29.49,29.56,22395,0
+QYLG.US,D,20240123,000000,29.56,29.5999,29.5,29.58,21317,0
+QYLG.US,D,20240124,000000,29.79,29.9499,29.71,29.72,20130,0
+QYLG.US,D,20240125,000000,29.86,29.87,29.69,29.75,13877,0
+QYLG.US,D,20240126,000000,29.75,29.78,29.6,29.7,23068,0
+QYLG.US,D,20240129,000000,29.74,29.91,29.67,29.91,26320,0
+QYLG.US,D,20240130,000000,29.88,29.88,29.69,29.77,24558,0
+QYLG.US,D,20240131,000000,29.57,29.6499,29.365,29.39,17047,0
+QYLG.US,D,20240201,000000,29.42,29.66,29.39,29.57,22626,0
+QYLG.US,D,20240202,000000,29.72,30,29.72,29.98,24449,0
+QYLG.US,D,20240205,000000,29.96,30,29.77,29.96,17245,0
+QYLG.US,D,20240206,000000,30,30,29.8,29.84,11566,0
+QYLG.US,D,20240207,000000,30.06,30.1299,29.9301,30.11,25762,0
+QYLG.US,D,20240208,000000,30.09,30.17,30.01,30.1,16448,0
+QYLG.US,D,20240209,000000,30.09,30.32,30.09,30.22,16479,0
+QYLG.US,D,20240212,000000,30.31,30.35,30.17,30.21,17659,0
+QYLG.US,D,20240213,000000,30.03,30.03,29.855,29.91,19960,0
+QYLG.US,D,20240214,000000,30.13,30.18,30,30.09,29849,0
+QYLG.US,D,20240215,000000,30.11,30.2386,30.0801,30.18,13538,0
+QYLG.US,D,20240216,000000,30.19,30.27,29.95,29.95,21751,0
+QYLG.US,D,20240220,000000,29.63,29.77,29.47,29.65,42508,0
+QYLG.US,D,20240221,000000,29.55,29.6,29.31,29.6,9921,0
+QYLG.US,D,20240222,000000,30.09,30.29,29.9514,30.27,22747,0
+QYLG.US,D,20240223,000000,30.32,30.32,30.16,30.23,27532,0
+QYLG.US,D,20240226,000000,30.22,30.25,30.16,30.2,36792,0
+QYLG.US,D,20240227,000000,30.3,30.3,30.09,30.2,20032,0
+QYLG.US,D,20240228,000000,30.2,30.25,30.06,30.18,12551,0
+QYLG.US,D,20240229,000000,30.22,30.35,30.2091,30.27,19320,0
+QYLG.US,D,20240301,000000,30.33,30.6788,30.33,30.65,23105,0
+QYLG.US,D,20240304,000000,30.54,30.6598,30.5,30.5,31737,0
+QYLG.US,D,20240305,000000,30.34,30.4,30.1,30.24,17442,0
+QYLG.US,D,20240306,000000,30.46,30.475,30.28,30.37,33368,0
+QYLG.US,D,20240307,000000,30.48,30.6899,30.4752,30.65,19954,0
+QYLG.US,D,20240308,000000,30.6997,30.78,30.33,30.41,15378,0
+QYLG.US,D,20240311,000000,30.26,30.38,30.21,30.28,10395,0
+QYLG.US,D,20240312,000000,30.35,30.64,30.35,30.55,12426,0
+QYLG.US,D,20240313,000000,30.55,30.67,30.4401,30.55,35139,0
+QYLG.US,D,20240314,000000,30.4301,30.5399,30.32,30.4,15574,0
+QYLG.US,D,20240315,000000,30.18,30.27,30,30.08,15167,0
+QYLG.US,D,20240318,000000,30.15,30.34,30.1,30.12,41251,0
+QYLG.US,D,20240319,000000,30,30.27,30,30.245,10645,0
+QYLG.US,D,20240320,000000,30.24,30.53,30.18,30.45,12006,0
+QYLG.US,D,20240321,000000,30.63,30.7799,30.55,30.63,41972,0
+QYLG.US,D,20240322,000000,30.63,30.7,30.55,30.67,15476,0
+QYLG.US,D,20240325,000000,30.35,30.6462,30.35,30.56,11666,0
+QYLG.US,D,20240326,000000,30.7,30.7,30.55,30.55,14767,0
+QYLG.US,D,20240327,000000,30.58,30.728,30.5,30.58,10630,0
+QYLG.US,D,20240328,000000,30.63,30.66,30.58,30.64,5004,0
+QYLG.US,D,20240401,000000,30.65,30.71,30.57,30.6,16495,0
+QYLG.US,D,20240402,000000,30.5,30.5,30.33,30.48,20092,0
+QYLG.US,D,20240403,000000,30.39,30.66,30.39,30.49,13914,0
+QYLG.US,D,20240404,000000,30.72,30.75,30.19,30.19,20046,0
+QYLG.US,D,20240405,000000,30.17,30.52,30.16,30.36,13815,0
+QYLG.US,D,20240408,000000,30.43,30.5599,30.375,30.49,9329,0
+QYLG.US,D,20240409,000000,30.6,30.6,30.26,30.55,8612,0
+QYLG.US,D,20240410,000000,30.37,30.43,30.3,30.41,5381,0
+QYLG.US,D,20240411,000000,30.52,30.75,30.39,30.73,18041,0
+QYLG.US,D,20240412,000000,30.48,30.58,30.3,30.4,113080,0
+QYLG.US,D,20240415,000000,30.66,30.66,29.95,30.06,37982,0
+QYLG.US,D,20240416,000000,30.07,30.18,30.01,30.08,17094,0
+QYLG.US,D,20240417,000000,30.13,30.15,29.69,29.69,26532,0
+QYLG.US,D,20240418,000000,29.83,29.87,29.56,29.61,17544,0
+QYLG.US,D,20240419,000000,29.49,29.5,28.9,29.01,29504,0
+QYLG.US,D,20240422,000000,28.94,29.24,28.83,29.04,24198,0
+QYLG.US,D,20240423,000000,29.26,29.5,29.26,29.46,23616,0
+QYLG.US,D,20240424,000000,29.66,29.66,29.3701,29.53,29011,0
+QYLG.US,D,20240425,000000,29.13,29.47,29.03,29.42,16640,0
+QYLG.US,D,20240426,000000,29.49,29.8,29.49,29.74,19923,0
+QYLG.US,D,20240429,000000,29.88,29.88,29.73,29.84,13498,0
+QYLG.US,D,20240430,000000,29.8,29.81,29.47,29.48,24623,0
+QYLG.US,D,20240501,000000,29.42,29.9,29.28,29.35,13689,0
+QYLG.US,D,20240502,000000,29.56,29.62,29.3,29.62,490054,0
+QYLG.US,D,20240503,000000,29.87,30.0299,29.83,29.93,18584,0
+QYLG.US,D,20240506,000000,30.03,30.19,30.01,30.1,10580,0
+QYLG.US,D,20240507,000000,30.22,30.23,30.09,30.22,15973,0
+QYLG.US,D,20240508,000000,30.11,30.21,30.11,30.2,6218,0
+QYLG.US,D,20240509,000000,30.07,30.25,30.07,30.15,10531,0
+QYLG.US,D,20240510,000000,30.29,30.2999,30.2,30.28,7100,0
+QYLG.US,D,20240513,000000,30.28,30.28,30.22,30.24,8989,0
+QYLG.US,D,20240514,000000,30.28,30.43,30.2799,30.42,10289,0
+QYLG.US,D,20240515,000000,30.43,30.66,30.43,30.62,23124,0
+QYLG.US,D,20240516,000000,30.68,30.71,30.62,30.62,23975,0
+QYLG.US,D,20240517,000000,30.67,30.67,30.49,30.61,22823,0
+QYLG.US,D,20240520,000000,30.48,30.64,30.48,30.5637,12136,0
+QYLG.US,D,20240521,000000,30.53,30.63,30.5077,30.63,15642,0
+QYLG.US,D,20240522,000000,30.65,30.65,30.51,30.5903,9127,0
+QYLG.US,D,20240523,000000,30.79,30.85,30.48,30.49,12113,0
+QYLG.US,D,20240524,000000,30.62,30.85,30.62,30.81,8932,0
+QYLG.US,D,20240528,000000,30.77,30.88,30.72,30.88,9866,0
+QYLG.US,D,20240529,000000,30.7,30.8091,30.65,30.73,18062,0
+QYLG.US,D,20240530,000000,30.61,30.62,30.38,30.4,32550,0
+QYLG.US,D,20240531,000000,30.42,30.43,30,30.43,12041,0
+QYLG.US,D,20240603,000000,30.55,30.6296,30.3962,30.5,12043,0
+QYLG.US,D,20240604,000000,30.51,30.67,30.46,30.67,6201,0
+QYLG.US,D,20240605,000000,30.72,31,30.72,30.98,12400,0
+QYLG.US,D,20240606,000000,31,31.128,30.94,30.98,32889,0
+QYLG.US,D,20240607,000000,30.95,31.15,30.9301,31.1,6116,0
+QYLG.US,D,20240610,000000,31.07,31.12,30.91,31.1,13424,0
+QYLG.US,D,20240611,000000,31,31.25,31,31.25,9925,0
+QYLG.US,D,20240612,000000,31.36,31.54,31.2301,31.54,12068,0
+QYLG.US,D,20240613,000000,31.54,31.66,31.4401,31.6,13284,0
+QYLG.US,D,20240614,000000,31.58,31.69,31.58,31.63,12976,0
+QYLG.US,D,20240617,000000,31.68,31.8999,31.64,31.87,6483,0
+QYLG.US,D,20240618,000000,31.81,31.9,31.71,31.89,13378,0
+QYLG.US,D,20240620,000000,31.96,31.96,31.63,31.79,14930,0
+QYLG.US,D,20240621,000000,31.7318,31.78,31.61,31.61,19224,0
+QYLG.US,D,20240624,000000,31.54,31.57,31.22,31.32,10605,0
+QYLG.US,D,20240625,000000,31.46,31.5797,31.41,31.52,11477,0
+QYLG.US,D,20240626,000000,31.44,31.6122,31.44,31.56,13479,0
+QYLG.US,D,20240627,000000,31.65,31.73,31.6,31.7,11706,0
+QYLG.US,D,20240628,000000,31.68,31.94,31.5,31.55,22981,0
+QYLG.US,D,20240701,000000,31.69,31.75,31.5,31.75,26575,0
+QYLG.US,D,20240702,000000,31.61,31.91,31.61,31.91,10454,0
+QYLG.US,D,20240703,000000,31.95,32.14,31.95,32.14,11958,0
+QYLG.US,D,20240705,000000,32.15,32.39,32.15,32.28,29794,0
+QYLG.US,D,20240708,000000,32.33,32.4399,32.2701,32.43,14977,0
+QYLG.US,D,20240709,000000,32.41,32.5,32.33,32.36,18321,0
+QYLG.US,D,20240710,000000,32.41,32.5801,32.41,32.54,21944,0
+QYLG.US,D,20240711,000000,32.54,32.6,32.17,32.2,19238,0
+QYLG.US,D,20240712,000000,32.16,32.449,32.16,32.34,17696,0
+QYLG.US,D,20240715,000000,32.32,32.53,32.3,32.33,18314,0
+QYLG.US,D,20240716,000000,32.41,32.47,32.25,32.44,88557,0
+QYLG.US,D,20240717,000000,32.05,32.12,31.85,31.85,79546,0
+QYLG.US,D,20240718,000000,31.93,32.02,31.53,31.8,23845,0
+QYLG.US,D,20240719,000000,31.67,31.79,31.4,31.55,18138,0
+QYLG.US,D,20240722,000000,31.58,31.757,31.437,31.74,21531,0
+QYLG.US,D,20240723,000000,31.65,31.78,31.58,31.69,33216,0
+QYLG.US,D,20240724,000000,31.36,31.36,30.71,30.77,55811,0
+QYLG.US,D,20240725,000000,30.67,30.964,30.39,30.44,22238,0
+QYLG.US,D,20240726,000000,30.62,30.91,30.55,30.63,93524,0
+QYLG.US,D,20240729,000000,30.93,30.96,30.67,30.83,17992,0
+QYLG.US,D,20240730,000000,30.82,30.875,30.21,30.4,16803,0
+QYLG.US,D,20240731,000000,30.95,31.23,30.91,31.23,50977,0
+QYLG.US,D,20240801,000000,31.3,31.43,30.3001,30.59,17069,0
+QYLG.US,D,20240802,000000,29.87,30.09,29.59,29.81,77530,0
+QYLG.US,D,20240805,000000,28.13,29.325,28.13,28.91,62594,0
+QYLG.US,D,20240806,000000,29,29.79,29,29.23,34615,0
+QYLG.US,D,20240807,000000,29.66,29.85,28.95,29.01,15157,0
+QYLG.US,D,20240808,000000,29.39,29.899,29.11,29.88,9125,0
+QYLG.US,D,20240809,000000,29.83,30.09,29.7001,30.03,14224,0
+QYLG.US,D,20240812,000000,29.99,30.2,29.85,30.04,7733,0
+QYLG.US,D,20240813,000000,30.31,30.85,30.29,30.81,16802,0
+QYLG.US,D,20240814,000000,30.7901,30.9769,30.6272,30.79,7515,0
+QYLG.US,D,20240815,000000,31.24,31.6,31.15,31.6,20010,0
+QYLG.US,D,20240816,000000,31.51,31.67,31.39,31.59,15262,0
+QYLG.US,D,20240819,000000,31.5,31.7,31.33,31.7,8134,0
+QYLG.US,D,20240820,000000,31.74,31.8,31.65,31.71,14188,0
+QYLG.US,D,20240821,000000,31.76,31.82,31.64,31.82,7438,0
+QYLG.US,D,20240822,000000,31.83,31.83,31.37,31.37,8507,0
+QYLG.US,D,20240823,000000,31.68,31.8,31.49,31.7,14916,0
+QYLG.US,D,20240826,000000,31.71,31.73,31.395,31.48,7631,0
+QYLG.US,D,20240827,000000,31.34,31.62,31.34,31.52,6255,0
+QYLG.US,D,20240828,000000,31.59,31.59,31.14,31.31,7538,0
+QYLG.US,D,20240829,000000,31.49,31.66,31.305,31.33,7761,0
+QYLG.US,D,20240830,000000,31.44,31.66,31.3401,31.57,6857,0
+QYLG.US,D,20240903,000000,31.39,31.39,30.75,30.77,21899,0
+QYLG.US,D,20240904,000000,30.72,30.99,30.66,30.77,20843,0
+QYLG.US,D,20240905,000000,30.6,31.0088,30.6,30.75,40870,0
+QYLG.US,D,20240906,000000,30.75,30.75,30.01,30.1,21162,0
+QYLG.US,D,20240909,000000,30.37,30.5158,30.2383,30.48,12097,0
+QYLG.US,D,20240910,000000,30.57,30.72,30.375,30.6897,11137,0
+QYLG.US,D,20240911,000000,30.78,31.3,30.35,31.3,13328,0
+QYLG.US,D,20240912,000000,31.26,31.61,31.26,31.49,13990,0
+QYLG.US,D,20240913,000000,31.53,31.76,31.53,31.63,25303,0
+QYLG.US,D,20240916,000000,31.51,31.635,31.44,31.62,7253,0
+QYLG.US,D,20240917,000000,31.66,31.77,31.48,31.53,13501,0
+QYLG.US,D,20240918,000000,31.59,31.8,31.485,31.57,4172,0
+QYLG.US,D,20240919,000000,31.95,32.19,31.92,32.05,14974,0
+QYLG.US,D,20240920,000000,32.04,32.04,31.7208,32,11412,0
+QYLG.US,D,20240923,000000,31.89,31.91,31.77,31.88,11392,0
+QYLG.US,D,20240924,000000,31.89,32.01,31.795,31.93,9425,0
+QYLG.US,D,20240925,000000,31.94,32.05,31.94,32.01,5372,0
+QYLG.US,D,20240926,000000,32.25,32.254,32.03,32.1,5446,0
+QYLG.US,D,20240927,000000,32.19,32.2191,31.99,32.09,10365,0
+QYLG.US,D,20240930,000000,32.05,32.15,31.93,32.15,12402,0
+QYLG.US,D,20241001,000000,32.16,32.16,31.6,31.785,13008,0
+QYLG.US,D,20241002,000000,31.81,31.96,31.66,31.89,14838,0
+QYLG.US,D,20241003,000000,31.8,31.9647,31.6979,31.87,11736,0
+QYLG.US,D,20241004,000000,32.04,32.15,31.9576,32.08,6195,0
+QYLG.US,D,20241007,000000,32.05,32.11,31.8401,31.93,7734,0
+QYLG.US,D,20241008,000000,32.07,32.28,32.03,32.27,10012,0
+QYLG.US,D,20241009,000000,32.28,32.44,32.14,32.44,26962,0
+QYLG.US,D,20241010,000000,32.37,32.435,32.2654,32.43,11752,0
+QYLG.US,D,20241011,000000,32.38,32.44,32.38,32.42,5697,0
+QYLG.US,D,20241014,000000,32.5,32.62,32.48,32.5,9103,0
+QYLG.US,D,20241015,000000,32.54,32.55,32.272,32.39,10615,0
+QYLG.US,D,20241016,000000,32.43,32.43,32.27,32.39,6480,0
+QYLG.US,D,20241017,000000,32.55,32.55,32.32,32.33,7246,0
+QYLG.US,D,20241018,000000,32.45,32.6499,32.45,32.52,8131,0
+QYLG.US,D,20241021,000000,32.67,32.67,32.29,32.48,7825,0
+QYLG.US,D,20241022,000000,32.37,32.53,32.3,32.5,15021,0
+QYLG.US,D,20241023,000000,32.42,32.42,31.95,32.14,9774,0
+QYLG.US,D,20241024,000000,32.31,32.3684,32.17,32.26,6343,0
+QYLG.US,D,20241025,000000,32.5,32.71,32.42,32.48,12968,0
+QYLG.US,D,20241028,000000,32.66,32.68,32.4986,32.51,9213,0
+QYLG.US,D,20241029,000000,32.54,32.7288,32.49,32.72,10939,0
+QYLG.US,D,20241030,000000,32.71,32.72,32.52,32.56,8676,0
+QYLG.US,D,20241031,000000,32.37,32.37,31.9,31.92,16090,0
+QYLG.US,D,20241101,000000,32.02,32.29,32.02,32.12,9757,0
+QYLG.US,D,20241104,000000,32,32.24,31.945,31.99,25493,0
+QYLG.US,D,20241105,000000,32.05,32.43,32.05,32.4,4558,0
+QYLG.US,D,20241106,000000,32.81,33.1,32.5,33,10822,0
+QYLG.US,D,20241107,000000,33.22,33.42,33.15,33.4,10859,0
+QYLG.US,D,20241108,000000,33.28,33.44,33.28,33.34,9869,0
+QYLG.US,D,20241111,000000,33.45,33.45,33.2806,33.34,7701,0
+QYLG.US,D,20241112,000000,33.32,33.5,33.29,33.31,11821,0
+QYLG.US,D,20241113,000000,33.41,33.43,33.3,33.36,11971,0
+QYLG.US,D,20241114,000000,33.39,33.39,33.14,33.14,7911,0
+QYLG.US,D,20241115,000000,32.9,32.9,32.36,32.45,16013,0
+QYLG.US,D,20241118,000000,32.27,32.54,32.2117,32.42,10639,0
+QYLG.US,D,20241119,000000,32.33,32.62,32.32,32.62,7579,0
+QYLG.US,D,20241120,000000,32.62,32.62,32.27,32.6,9686,0
+QYLG.US,D,20241121,000000,32.74,32.74,32.46,32.62,9591,0
+QYLG.US,D,20241122,000000,32.69,32.78,32.62,32.75,5210,0
+QYLG.US,D,20241125,000000,32.97,33.01,32.7129,32.82,14106,0
+QYLG.US,D,20241126,000000,32.91,32.92,32.85,32.92,8319,0
+QYLG.US,D,20241127,000000,32.92,32.92,32.65,32.81,6376,0
+QYLG.US,D,20241129,000000,32.85,32.99,32.84,32.9,10005,0
+QYLG.US,D,20241202,000000,33.01,33.1997,33.01,33.175,7563,0
+QYLG.US,D,20241203,000000,33.19,33.2635,33.1,33.24,6547,0
+QYLG.US,D,20241204,000000,33.38,33.46,33.2965,33.41,12769,0
+QYLG.US,D,20241205,000000,33.46,33.5,33.4357,33.47,8327,0
+QYLG.US,D,20241206,000000,33.53,33.65,33.4574,33.55,6393,0
+QYLG.US,D,20241209,000000,33.56,33.59,33.4,33.51,17568,0
+QYLG.US,D,20241210,000000,33.51,33.585,33.32,33.35,11949,0
+QYLG.US,D,20241211,000000,33.48,33.76,33.48,33.68,8035,0
+QYLG.US,D,20241212,000000,33.66,33.700855,33.63,33.67,4044,0
+QYLG.US,D,20241213,000000,33.81,33.84,33.6006,33.7,5443,0
+QYLG.US,D,20241216,000000,33.76,33.9773,33.76,33.95,7834,0
+QYLG.US,D,20241217,000000,33.88,33.9725,33.87,33.97,4516,0
+QYLG.US,D,20241218,000000,33.95,34,33.3,33.35,16992,0
+QYLG.US,D,20241219,000000,33.5,33.5,33.1,33.1,7492,0
+QYLG.US,D,20241220,000000,32.98,33.83,32.9,33.6,25558,0
+QYLG.US,D,20241223,000000,33.58,33.77,33.54,33.75,17112,0
+QYLG.US,D,20241224,000000,33.85,34.19,33.85,34.19,4992,0
+QYLG.US,D,20241226,000000,34.03,34.19,34,34.1,7073,0
+QYLG.US,D,20241227,000000,33.82,33.88,33.6505,33.88,8170,0
+QYLG.US,D,20241230,000000,28.31,28.54,28,28.25,102479,0
+QYLG.US,D,20241231,000000,28.26,28.35,28,28.08,50329,0
+QYLG.US,D,20250102,000000,28.24,28.27,27.825,28.06,29970,0
+QYLG.US,D,20250103,000000,28.2,28.4,28.131,28.4,52664,0
+QYLG.US,D,20250106,000000,28.53,28.79,28.53,28.68,146043,0
+QYLG.US,D,20250107,000000,28.75,28.75,28.2175,28.31,93360,0
+QYLG.US,D,20250108,000000,28.32,28.34,28.175,28.29,28821,0
+QYLG.US,D,20250110,000000,28.16,28.2,27.8195,27.98,37792,0
+QYLG.US,D,20250113,000000,27.68,28,27.59,27.88,30970,0
+QYLG.US,D,20250114,000000,28.09,28.11,27.7126,27.9,49088,0
+QYLG.US,D,20250115,000000,28.29,28.545,28.2,28.48,50709,0
+QYLG.US,D,20250116,000000,28.59,28.59,28.34,28.34,34209,0
+QYLG.US,D,20250117,000000,28.73,28.7999,28.45,28.69,393629,0
+QYLG.US,D,20250121,000000,28.64,28.69,28.38,28.6,95249,0
+QYLG.US,D,20250122,000000,28.7,28.89,28.7,28.8,26469,0
+QYLG.US,D,20250123,000000,28.68,28.88,28.68,28.88,20547,0
+QYLG.US,D,20250124,000000,28.91,28.91,28.756458,28.84,9982,0
+QYLG.US,D,20250127,000000,28.13,28.37,28.035,28.22,53444,0
+QYLG.US,D,20250128,000000,28.28,28.57,28.0111,28.52,37838,0
+QYLG.US,D,20250129,000000,28.57,28.57,28.3256,28.51,65168,0
+QYLG.US,D,20250130,000000,28.65,28.65,28.3801,28.62,15486,0
+QYLG.US,D,20250131,000000,28.78,28.9,28.545,28.6,14923,0
+QYLG.US,D,20250203,000000,28.2,28.53,28.1,28.42,28170,0
+QYLG.US,D,20250204,000000,28.36,28.68,28.36,28.63,47964,0
+QYLG.US,D,20250205,000000,28.51,28.8,28.51,28.8,13778,0
+QYLG.US,D,20250206,000000,28.84,28.89,28.7,28.89,21266,0
+QYLG.US,D,20250207,000000,28.89,28.9913,28.59,28.61,21904,0
+QYLG.US,D,20250210,000000,28.88,29,28.7501,28.98,47251,0
+QYLG.US,D,20250211,000000,28.84,28.96,28.8,28.8456,46872,0
+QYLG.US,D,20250212,000000,28.71,28.936,28.65,28.89,13934,0
+QYLG.US,D,20250213,000000,29.01,29.1499,28.96,29.14,28278,0
+QYLG.US,D,20250214,000000,29.2,29.28,29.15,29.26,23627,0
+QYLG.US,D,20250218,000000,29.3,29.3,29.15,29.26,35325,0
+QYLG.US,D,20250219,000000,29.25,29.3332,29.2,29.31,18344,0
+QYLG.US,D,20250220,000000,29.21,29.2988,29.12,29.22,26817,0
+QYLG.US,D,20250221,000000,29.23,29.28,28.711,28.72,33546,0
+QYLG.US,D,20250224,000000,28.71,28.71,28.3,28.3,59538,0
+QYLG.US,D,20250225,000000,28.33,28.33,27.845,28.03,25242,0
+QYLG.US,D,20250226,000000,28.13,28.27,27.8758,28.07,48030,0
+QYLG.US,D,20250227,000000,28.27,28.2813,27.36,27.37,27880,0
+QYLG.US,D,20250228,000000,27.25,27.78,27.11,27.71,68833,0
+QYLG.US,D,20250303,000000,27.79,27.9,26.97,27.12,45526,0
+QYLG.US,D,20250304,000000,27.02,27.48,26.7,27.12,47386,0
+QYLG.US,D,20250305,000000,27.16,27.4999,26.84,27.42,126787,0
+QYLG.US,D,20250306,000000,27.03,27.2129,26.6005,26.65,20491,0
+QYLG.US,D,20250307,000000,26.61,26.9461,26.2312,26.85,47176,0
+QYLG.US,D,20250310,000000,26.46,26.46,25.6006,25.84,55079,0
+QYLG.US,D,20250311,000000,25.83,26.1,25.5487,25.82,30013,0
+QYLG.US,D,20250312,000000,26.2,26.21,25.7798,26.05,31343,0
+QYLG.US,D,20250313,000000,26.04,26.04,25.48,25.57,29810,0
+QYLG.US,D,20250314,000000,25.84,26.2728,25.84,26.26,258052,0
+QYLG.US,D,20250317,000000,26.27,26.52,26.1071,26.41,25229,0
+QYLG.US,D,20250318,000000,26.26,26.26,25.86,25.98,21848,0
+QYLG.US,D,20250319,000000,26.1,26.5,26.1,26.31,11645,0
+QYLG.US,D,20250320,000000,26.11,26.4691,26.11,26.24,16812,0
+QYLG.US,D,20250321,000000,25.93,26.29,25.9,26.28,16626,0
+QYLG.US,D,20250324,000000,26.41,26.53,26.3703,26.53,36208,0
+QYLG.US,D,20250325,000000,26.56,26.62,26.51,26.55,20151,0
+QYLG.US,D,20250326,000000,26.6,26.6,26.2,26.29,19171,0
+QYLG.US,D,20250327,000000,26.23,26.335,26.1301,26.19,15169,0
+QYLG.US,D,20250328,000000,26.13,26.13,25.6291,25.69,27176,0
+QYLG.US,D,20250331,000000,25.38,25.7181,25.2,25.7,24523,0
+QYLG.US,D,20250401,000000,25.53,25.87,25.4202,25.87,16315,0
+QYLG.US,D,20250402,000000,25.5,26.1,25.5,25.95,13621,0
+QYLG.US,D,20250403,000000,25.01,25.42,24.8,24.85,57239,0
+QYLG.US,D,20250404,000000,24.22,24.24,23.34,23.36,69574,0
+QYLG.US,D,20250407,000000,22.42,24.3,22.15,23.29,57884,0
+QYLG.US,D,20250408,000000,24.03,24.3839,22.7,22.98,39765,0
+QYLG.US,D,20250409,000000,22.85,25.5988,22.85,25.47,58408,0
+QYLG.US,D,20250410,000000,25.02,25.02,23.91,24.6,59547,0
+QYLG.US,D,20250411,000000,24.58,25.05,24.5416,25.05,23408,0
+QYLG.US,D,20250414,000000,25.61,25.61,24.98,25.23,20690,0
+QYLG.US,D,20250415,000000,25.29,25.45,25.1901,25.21,29300,0
+QYLG.US,D,20250416,000000,24.81,24.84,24.1568,24.45,19264,0
+QYLG.US,D,20250417,000000,24.56,24.6379,24.3,24.53,31032,0
+QYLG.US,D,20250421,000000,23.97,24.09,23.5527,23.76,36483,0
+QYLG.US,D,20250422,000000,23.98,24.4,23.98,24.31,19218,0
+QYLG.US,D,20250423,000000,24.91,25.0694,24.6077,24.66,35914,0
+QYLG.US,D,20250424,000000,24.72,25.19,24.72,25.19,7907,0
+QYLG.US,D,20250425,000000,25.23,25.42,25.1263,25.35,18370,0
+QYLG.US,D,20250428,000000,25.43,25.49,25.14,25.35,32140,0
+QYLG.US,D,20250429,000000,25.35,25.55,25.29,25.47,22568,0
+QYLG.US,D,20250430,000000,25.24,25.53,25.075,25.53,9524,0
+QYLG.US,D,20250501,000000,25.65,25.8195,25.6,25.67,45174,0
+QYLG.US,D,20250502,000000,25.89,25.99,25.7649,25.94,24596,0
+QYLG.US,D,20250505,000000,25.76,25.93,25.7573,25.86,24239,0
+QYLG.US,D,20250506,000000,25.58,25.79,25.5655,25.7,22644,0
+QYLG.US,D,20250507,000000,25.73,25.81,25.6577,25.8,8528,0
+QYLG.US,D,20250508,000000,25.98,26.06,25.7601,25.94,30751,0
+QYLG.US,D,20250509,000000,26.03,26.0589,25.8201,25.93,20724,0
+QYLG.US,D,20250512,000000,26.38,26.5,26.32,26.5,23680,0
+QYLG.US,D,20250513,000000,26.54,26.78,26.4864,26.71,131262,0
+QYLG.US,D,20250514,000000,26.68,26.81,26.68,26.75,50688,0
+QYLG.US,D,20250515,000000,26.67,26.9,26.67,26.83,41233,0
+QYLG.US,D,20250516,000000,26.87,26.93,26.773053,26.93,60150,0
+QYLG.US,D,20250519,000000,26.41,26.76,26.41,26.73,29387,0
+QYLG.US,D,20250520,000000,26.62,26.71,26.59,26.71,23910,0
+QYLG.US,D,20250521,000000,26.56,26.7722,26.34,26.42,22118,0
+QYLG.US,D,20250522,000000,26.36,26.59,26.32,26.43,25445,0
+QYLG.US,D,20250523,000000,26.16,26.3543,26.1,26.27,29784,0
+QYLG.US,D,20250527,000000,26.56,26.78,26.5,26.78,30800,0
+QYLG.US,D,20250528,000000,26.81,26.8111,26.65,26.7,20892,0
+QYLG.US,D,20250529,000000,26.98,26.98,26.665638,26.76,18105,0
+QYLG.US,D,20250530,000000,26.73,26.762,26.44,26.73,14840,0
+QYLG.US,D,20250602,000000,26.68,26.89,26.62,26.88,25490,0
+QYLG.US,D,20250603,000000,26.86,27.08,26.8102,27.07,18908,0
+QYLG.US,D,20250604,000000,27.1,27.141,27.04,27.12,18503,0
+QYLG.US,D,20250605,000000,27.15,27.2386,26.96,26.98,23737,0
+QYLG.US,D,20250606,000000,27.1887,27.25,27.07,27.18,19770,0
+QYLG.US,D,20250609,000000,27.21,27.24,27.15,27.18,33032,0
+QYLG.US,D,20250610,000000,27.18,27.3,27.17,27.29,12148,0
+QYLG.US,D,20250611,000000,27.33,27.39,27.21,27.26,24534,0
+QYLG.US,D,20250612,000000,27.25,27.34,27.25,27.31,26514,0
+QYLG.US,D,20250613,000000,27.14,27.28,27.05,27.12,15550,0
+QYLG.US,D,20250616,000000,27.18,27.4,27.15,27.31,22215,0
+QYLG.US,D,20250617,000000,27.31,27.38,27.175,27.22,81261,0
+QYLG.US,D,20250618,000000,27.27,27.32,27.21,27.26,23801,0
+QYLG.US,D,20250620,000000,27.33,27.3718,27.025,27.11,31016,0
+QYLG.US,D,20250623,000000,26.9,27.1309,26.83,27.11,97045,0
+QYLG.US,D,20250624,000000,27.28,27.44,27.2761,27.41,21988,0
+QYLG.US,D,20250625,000000,27.49,27.5892,27.39,27.43,22657,0
+QYLG.US,D,20250626,000000,27.48,27.64,27.48,27.64,11480,0
+QYLG.US,D,20250627,000000,27.7,27.8,27.61,27.72,27210,0
+QYLG.US,D,20250630,000000,27.77,27.84,27.73,27.84,30874,0
+QYLG.US,D,20250701,000000,27.8,27.84,27.6405,27.72,49678,0
+QYLG.US,D,20250702,000000,27.7,27.85,27.6822,27.85,52996,0
+QYLG.US,D,20250703,000000,27.94,28.04,27.9015,28.01,25552,0
+QYLG.US,D,20250707,000000,27.95,27.97,27.8292,27.89,53696,0
+QYLG.US,D,20250708,000000,27.88,28.05,27.86,27.9,40786,0
+QYLG.US,D,20250709,000000,27.94,28.05,27.94,28.04,39042,0
+QYLG.US,D,20250710,000000,28.06,28.07,27.9301,27.97,29672,0
+QYLG.US,D,20250711,000000,27.98,28.02,27.9127,27.99,25887,0
+QYLG.US,D,20250714,000000,28,28.0641,27.9,28.03,39065,0
+QYLG.US,D,20250715,000000,28.11,28.1481,28.04,28.05,46527,0
+QYLG.US,D,20250716,000000,28.08,28.08,27.93,28.025,23523,0
+QYLG.US,D,20250717,000000,28.01,28.2,28.01,28.185,21201,0
+QYLG.US,D,20250718,000000,28.22,28.2215,28.0733,28.145,31797,0
+QYLG.US,D,20250721,000000,28.07,28.2,28.07,28.125,41553,0
+QYLG.US,D,20250722,000000,28.1,28.1,27.88,28.0243,40665,0
+QYLG.US,D,20250723,000000,28.06,28.1207,27.952,28.08,25168,0
+QYLG.US,D,20250724,000000,28.13,28.2,28.13,28.165,21605,0
+QYLG.US,D,20250725,000000,28.22,28.2799,28.175,28.26,26121,0
+QYLG.US,D,20250728,000000,28.34,28.35,28.2696,28.2753,31568,0
+QYLG.US,D,20250729,000000,28.35,28.3878,28.25,28.2766,36519,0
+QYLG.US,D,20250730,000000,28.23,28.3899,28.23,28.3009,19817,0
+QYLG.US,D,20250731,000000,28.51,28.51,28.16,28.1868,27132,0
+QYLG.US,D,20250801,000000,28.03,28.03,27.7,27.7913,33196,0
+QYLG.US,D,20250804,000000,27.95,28.2399,27.95,28.1981,14402,0
+QYLG.US,D,20250805,000000,28.19,28.2688,28.0312,28.0625,18924,0
+QYLG.US,D,20250806,000000,28.06,28.39,28.06,28.3311,25978,0
+QYLG.US,D,20250807,000000,28.49,28.5,28.28,28.3573,14485,0
+QYLG.US,D,20250808,000000,28.47,28.6,28.4286,28.57,27268,0
+QYLG.US,D,20250811,000000,28.62,28.67,28.5067,28.5067,35661,0
+QYLG.US,D,20250812,000000,28.59,28.77,28.5303,28.77,53149,0
+QYLG.US,D,20250813,000000,28.8,28.8,28.7,28.78,22483,0
+QYLG.US,D,20250814,000000,28.75,28.7861,28.715,28.77,33335,0
+QYLG.US,D,20250815,000000,28.78,28.78,28.55,28.6199,32925,0
+QYLG.US,D,20250818,000000,28.49,28.53,28.3708,28.5027,30304,0
+QYLG.US,D,20250819,000000,28.43,28.4478,28.1,28.1519,29111,0
+QYLG.US,D,20250820,000000,28.19,28.19,27.78,28.035,31137,0
+QYLG.US,D,20250821,000000,27.99,28.04,27.82,27.9212,21941,0
+QYLG.US,D,20250822,000000,27.95,28.38,27.95,28.3,16617,0
+QYLG.US,D,20250825,000000,28.17,28.3736,28.17,28.2472,44690,0
+QYLG.US,D,20250826,000000,28.28,28.35,28.21,28.3184,40608,0
+QYLG.US,D,20250827,000000,28.34,28.3873,28.2792,28.37,25060,0
+QYLG.US,D,20250828,000000,28.4,28.56,28.3706,28.5503,26484,0
+QYLG.US,D,20250829,000000,28.42,28.43,28.2,28.25,39952,0
+QYLG.US,D,20250902,000000,27.91,28.1211,27.8218,28.0966,29086,0
+QYLG.US,D,20250903,000000,28.29,28.35,28.15,28.27,21444,0
+QYLG.US,D,20250904,000000,28.27,28.48,28.2456,28.48,10973,0
+QYLG.US,D,20250905,000000,28.66,28.69,28.3,28.57,19160,0
+QYLG.US,D,20250908,000000,28.68,28.73,28.625,28.68,41532,0
+QYLG.US,D,20250909,000000,28.615,28.7341,28.615,28.7341,25190,0
+QYLG.US,D,20250910,000000,28.87,28.87,28.69,28.7414,27436,0
+QYLG.US,D,20250911,000000,28.82,28.92,28.7606,28.89,20493,0
+QYLG.US,D,20250912,000000,28.91,28.99,28.8322,28.9737,28806,0
+QYLG.US,D,20250915,000000,29.06,29.12,29.02,29.12,59181,0
+QYLG.US,D,20250916,000000,29.17,29.17,29.07,29.1195,46875,0
+QYLG.US,D,20250917,000000,29.09,29.105,28.92,29.08,36480,0
+QYLG.US,D,20250918,000000,29.19,29.29,29.15,29.22,39875,0
+QYLG.US,D,20250919,000000,29.33,29.4,29.2316,29.3858,39659,0
+QYLG.US,D,20250922,000000,29.25,29.39,29.2096,29.3797,108890,0
+QYLG.US,D,20250923,000000,29.37,29.4,29.164,29.2014,53344,0
+QYLG.US,D,20250924,000000,29.22,29.22,29.01,29.125,27281,0
+QYLG.US,D,20250925,000000,29.03,29.1137,28.8,29.05,21116,0
+QYLG.US,D,20250926,000000,29.09,29.19,29.01,29.18,30494,0
+QYLG.US,D,20250929,000000,29.23,29.38,29.23,29.2703,29791,0
+QYLG.US,D,20250930,000000,29.27,29.33,29.16,29.32,18867,0
+QYLG.US,D,20251001,000000,29.24,29.4248,29.24,29.4248,22703,0
+QYLG.US,D,20251002,000000,29.57,29.57,29.4201,29.51,19258,0
+QYLG.US,D,20251003,000000,29.59,29.6,29.392,29.44,27820,0
+QYLG.US,D,20251006,000000,29.59,29.68,29.53,29.63,83160,0
+QYLG.US,D,20251007,000000,29.7,29.7,29.47,29.54,37385,0
+QYLG.US,D,20251008,000000,29.51,29.77,29.51,29.77,24536,0
+QYLG.US,D,20251009,000000,29.79,29.79,29.615,29.7048,18129,0
+QYLG.US,D,20251010,000000,29.81,29.81,29.01,29.02,41558,0
+QYLG.US,D,20251013,000000,29.33,29.5,29.3,29.495,13541,0
+QYLG.US,D,20251014,000000,29.22,29.5284,29.06,29.3495,26300,0
+QYLG.US,D,20251015,000000,29.61,29.67,29.38,29.53,31567,0
+QYLG.US,D,20251016,000000,29.62,29.69,29.28,29.4569,27047,0
+QYLG.US,D,20251017,000000,29.39,29.7,29.34,29.7,26117,0
+QYLG.US,D,20251020,000000,29.53,29.79,29.48,29.77,32562,0
+QYLG.US,D,20251021,000000,29.79,29.81,29.64,29.77,31785,0
+QYLG.US,D,20251022,000000,29.75,29.75,29.3,29.58,21444,0
+QYLG.US,D,20251023,000000,29.49,29.79,29.49,29.77,30931,0
+QYLG.US,D,20251024,000000,29.84,30.01,29.84,29.98,39951,0
+QYLG.US,D,20251027,000000,30.23,30.3,30.14,30.3,59371,0
+QYLG.US,D,20251028,000000,30.34,30.48,30.31,30.45,31100,0
+QYLG.US,D,20251029,000000,30.55,30.55,30.37,30.5,26769,0
+QYLG.US,D,20251030,000000,30.34,30.42,30.21,30.26,37528,0
+QYLG.US,D,20251031,000000,30.47,30.4988,30.2853,30.36,26465,0
+QYLG.US,D,20251103,000000,30.49,30.5,30.34,30.43,27812,0
+QYLG.US,D,20251104,000000,30.15,30.3,30.01,30.035,28115,0
+QYLG.US,D,20251105,000000,30,30.3196,30,30.22,55197,0
+QYLG.US,D,20251106,000000,30.19,30.19,29.77,29.85,86646,0
+QYLG.US,D,20251107,000000,29.75,29.79,29.38,29.79,38431,0
+QYLG.US,D,20251110,000000,30.14,30.26,30,30.25,34879,0
+QYLG.US,D,20251111,000000,30.13,30.23,30.09,30.2,41143,0
+QYLG.US,D,20251112,000000,30.32,30.32,30.0905,30.2,30872,0
+QYLG.US,D,20251113,000000,30.13,30.13,29.75,29.81,35479,0
+QYLG.US,D,20251114,000000,29.51,29.9412,29.4173,29.83,19811,0
+QYLG.US,D,20251117,000000,29.79,29.95,29.54,29.68,36067,0
+QYLG.US,D,20251118,000000,29.52,29.6,29.22,29.44,36061,0
+QYLG.US,D,20251119,000000,29.48,29.77,29.3595,29.59,29534,0
+QYLG.US,D,20251120,000000,30.03,30.06,29.02,29.06,55714,0
+QYLG.US,D,20251121,000000,29.09,29.4743,28.7603,29.26,70433,0
+QYLG.US,D,20251124,000000,29.21,29.57,29.21,29.53,33865,0
+QYLG.US,D,20251125,000000,29.5,29.69,29.33,29.68,24597,0
+QYLG.US,D,20251126,000000,29.77,29.88,29.7,29.85,24046,0
+QYLG.US,D,20251128,000000,29.91,30,29.9,30,23823,0
+QYLG.US,D,20251201,000000,29.86,30.01,29.8007,29.97,32213,0
+QYLG.US,D,20251202,000000,30.04,30.13,29.9,30.0689,31435,0
+QYLG.US,D,20251203,000000,30.06,30.19,29.9424,30.17,46562,0
+QYLG.US,D,20251204,000000,30.21,30.21,30.0625,30.142,50444,0
+QYLG.US,D,20251205,000000,30.11,30.34,30.11,30.225,36310,0
+QYLG.US,D,20251208,000000,30.29,30.29,30.12,30.146,32480,0
+QYLG.US,D,20251209,000000,30.16,30.25,30.04,30.2176,26452,0
+QYLG.US,D,20251210,000000,30.21,30.36,30.1273,30.32,42835,0
+QYLG.US,D,20251211,000000,30.23,30.27,30.04,30.27,56927,0
+QYLG.US,D,20251212,000000,30.18,30.19,29.8663,29.98,69586,0
+QYLG.US,D,20251215,000000,30.08,30.08,29.84,29.8903,70006,0
+QYLG.US,D,20251216,000000,29.8,29.96,29.77,29.9103,47959,0
+QYLG.US,D,20251217,000000,29.96,29.96,29.6194,29.625,41183,0
+QYLG.US,D,20251218,000000,29.87,29.95,29.78,29.862,51165,0
+QYLG.US,D,20251219,000000,29.93,30.24,29.93,30.24,66350,0
+QYLG.US,D,20251222,000000,30.16,30.22,30.12,30.1608,56578,0
+QYLG.US,D,20251223,000000,30.11,30.2692,30.05,30.2401,58946,0
+QYLG.US,D,20251224,000000,30.24,30.332,30.2316,30.2545,254321,0
+QYLG.US,D,20251226,000000,30.35,30.35,30.23,30.2698,54752,0
+QYLG.US,D,20251229,000000,30.24,30.29,30.16,30.26,50741,0
+QYLG.US,D,20251230,000000,27.41,27.51,27.4,27.41,94089,0
+QYLG.US,D,20251231,000000,27.42,27.47,27.241,27.2608,74187,0
+QYLG.US,D,20260102,000000,27.71,27.76,27.0515,27.185,107538,0
+QYLG.US,D,20260105,000000,27.36,27.4995,27.33,27.395,53222,0
+QYLG.US,D,20260106,000000,27.5,27.7,27.4694,27.62,116256,0
+QYLG.US,D,20260107,000000,27.62,27.7599,27.56,27.6153,112324,0
+QYLG.US,D,20260108,000000,27.6,27.6,27.45,27.55,70128,0
+QYLG.US,D,20260109,000000,27.58,27.75,27.5,27.725,44978,0
+QYLG.US,D,20260112,000000,27.65,27.79,27.62,27.75,61191,0
+QYLG.US,D,20260113,000000,27.71,27.78,27.66,27.6957,34225,0
+QYLG.US,D,20260114,000000,27.51,27.57,27.4029,27.545,39124,0
+QYLG.US,D,20260115,000000,27.76,27.76,27.5764,27.5764,40607,0
+QYLG.US,D,20260116,000000,27.77,27.77,27.4751,27.59,21205,0
+QYLG.US,D,20260120,000000,27.07,27.19,26.911,26.96,138640,0
+QYLG.US,D,20260121,000000,27.02,27.38,26.9498,27.225,39921,0
+QYLG.US,D,20260122,000000,27.43,27.47,27.27,27.44,24714,0
+QYLG.US,D,20260123,000000,27.45,27.59,27.3205,27.51,47774,0
+QYLG.US,D,20260126,000000,27.47,27.65,27.47,27.5369,47609,0
+QYLG.US,D,20260127,000000,27.69,27.79,27.64,27.76,47359,0
+QYLG.US,D,20260128,000000,27.88,27.91,27.74,27.8154,49255,0
+QYLG.US,D,20260129,000000,27.82,27.835,27.32,27.695,68689,0
+QYLG.US,D,20260130,000000,27.57,27.69,27.41,27.4912,67168,0
+QYLG.US,D,20260202,000000,27.44,27.74,27.44,27.66,42736,0
+QYLG.US,D,20260203,000000,27.69,27.75,27.1346,27.2974,49036,0
+QYLG.US,D,20260204,000000,27.26,27.26,26.72,26.9061,28524,0
+QYLG.US,D,20260205,000000,26.7,26.835,26.51,26.53,119196,0
+QYLG.US,D,20260206,000000,26.68,27.17,26.68,27.16,53535,0
+QYLG.US,D,20260209,000000,27.01,27.4,27.01,27.325,27709,0
+QYLG.US,D,20260210,000000,27.37,27.407852,27.21,27.2267,20819,0
+QYLG.US,D,20260211,000000,27.44,27.44,27.15,27.305,22908,0
+QYLG.US,D,20260212,000000,27.32,27.4,26.73,26.7593,40834,0
+QYLG.US,D,20260213,000000,26.81,27.03,26.66,26.8221,27323,0
+QYLG.US,D,20260217,000000,26.76,26.9199,26.48,26.79,48725,0
+QYLG.US,D,20260218,000000,26.8,27.19,26.8,26.96,18834,0
diff --git a/daily/us/nasdaq etfs/reai.us.txt b/daily/us/nasdaq etfs/reai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..173bd28425417346793cfd14bdf91fabd1ffa713
--- /dev/null
+++ b/daily/us/nasdaq etfs/reai.us.txt	
@@ -0,0 +1,487 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REAI.US,D,20230614,000000,20.3,20.326,20.251,20.251,2449,0
+REAI.US,D,20230615,000000,20.15,20.34,20.14,20.3266,2100,0
+REAI.US,D,20230616,000000,20.51,20.51,20.35,20.4004,1501,0
+REAI.US,D,20230620,000000,20.3,20.3,20.08,20.143,4128,0
+REAI.US,D,20230621,000000,20.06,20.0799,20.01,20.0241,2031,0
+REAI.US,D,20230622,000000,19.7497,19.7499,19.6655,19.6655,665,0
+REAI.US,D,20230623,000000,19.53,19.55,19.2809,19.2809,1202,0
+REAI.US,D,20230626,000000,19.44,19.8013,19.44,19.8013,390,0
+REAI.US,D,20230627,000000,19.83,20.1,19.8299,20.0621,1907,0
+REAI.US,D,20230628,000000,19.9998,20,19.86,19.9213,3348,0
+REAI.US,D,20230629,000000,20.08,20.225,20.07,20.225,1024,0
+REAI.US,D,20230630,000000,20.2799,20.3281,20.1277,20.3281,677,0
+REAI.US,D,20230703,000000,20.55,20.5819,20.5482,20.5819,567,0
+REAI.US,D,20230705,000000,20.4701,20.66,20.4601,20.5047,1550,0
+REAI.US,D,20230706,000000,20.09,20.4194,20.05,20.4194,1197,0
+REAI.US,D,20230707,000000,20.3799,20.38,20.3138,20.3138,1458,0
+REAI.US,D,20230710,000000,20.31,20.43,20.2785,20.3877,1811,0
+REAI.US,D,20230711,000000,20.43,20.6866,20.4285,20.6866,6316,0
+REAI.US,D,20230712,000000,20.91,20.99,20.8084,20.8084,3540,0
+REAI.US,D,20230713,000000,20.7499,20.909,20.7499,20.909,918,0
+REAI.US,D,20230714,000000,20.91,20.91,20.78,20.8552,3006,0
+REAI.US,D,20230717,000000,20.87,20.91,20.7372,20.7372,1660,0
+REAI.US,D,20230718,000000,20.67,20.67,20.4812,20.4812,942,0
+REAI.US,D,20230719,000000,20.57,20.7,20.5682,20.6643,1345,0
+REAI.US,D,20230720,000000,20.71,20.7725,20.65,20.7725,1537,0
+REAI.US,D,20230721,000000,20.8499,20.9469,20.8499,20.9469,516,0
+REAI.US,D,20230724,000000,20.9903,21.06,20.99,21.0238,10251,0
+REAI.US,D,20230725,000000,21.0199,21.0199,20.7082,20.7082,432,0
+REAI.US,D,20230726,000000,20.7902,20.9,20.79,20.8323,98200,0
+REAI.US,D,20230727,000000,20.43,20.51,20.27,20.2952,6468,0
+REAI.US,D,20230728,000000,20.31,20.42,20.3099,20.3216,730,0
+REAI.US,D,20230731,000000,20.4901,20.4901,20.4,20.4372,1585,0
+REAI.US,D,20230801,000000,20.3,20.3087,20.2982,20.3087,1530,0
+REAI.US,D,20230802,000000,20.51,20.51,20.15,20.1886,2883,0
+REAI.US,D,20230803,000000,20.01,20.087,20.01,20.087,135,0
+REAI.US,D,20230804,000000,20.31,20.31,20.0039,20.0039,2761,0
+REAI.US,D,20230807,000000,20.06,20.2462,20.06,20.2462,2325,0
+REAI.US,D,20230808,000000,19.9699,20.0395,19.9699,20.0395,632,0
+REAI.US,D,20230809,000000,20.04,20.13,19.97,20.0095,7865,0
+REAI.US,D,20230810,000000,19.97,20,19.8917,19.8917,418,0
+REAI.US,D,20230811,000000,19.9899,19.9899,19.9718,19.9718,354,0
+REAI.US,D,20230814,000000,19.8199,19.8199,19.7616,19.7616,564,0
+REAI.US,D,20230815,000000,19.69,19.69,19.6086,19.6086,433,0
+REAI.US,D,20230816,000000,19.5899,19.6,19.5,19.5158,3751,0
+REAI.US,D,20230817,000000,19.6099,19.63,19.4206,19.4206,998,0
+REAI.US,D,20230818,000000,19.43,19.4866,19.4299,19.4866,581,0
+REAI.US,D,20230821,000000,19.4299,19.4299,19.24,19.34,452,0
+REAI.US,D,20230822,000000,19.335,19.43,19.335,19.43,537,0
+REAI.US,D,20230823,000000,19.51,19.77,19.51,19.77,1793,0
+REAI.US,D,20230824,000000,19.92,20.04,19.69,19.69,6760,0
+REAI.US,D,20230825,000000,19.81,19.81,19.79,19.79,228,0
+REAI.US,D,20230828,000000,20.1,20.1,19.98,19.98,415,0
+REAI.US,D,20230829,000000,20.05,20.17,20.01,20.17,1599,0
+REAI.US,D,20230830,000000,20.2,20.25,20.2,20.25,728,0
+REAI.US,D,20230831,000000,20.15,20.15,20.11,20.11,535,0
+REAI.US,D,20230901,000000,20.13,20.17,20.025,20.0314,949,0
+REAI.US,D,20230905,000000,20,20,19.7618,19.7618,525,0
+REAI.US,D,20230906,000000,19.635,19.7387,19.635,19.7387,582,0
+REAI.US,D,20230907,000000,19.92,19.92,19.87,19.88,923,0
+REAI.US,D,20230908,000000,19.7599,19.7599,19.73,19.73,225,0
+REAI.US,D,20230911,000000,19.6499,19.73,19.6499,19.73,328,0
+REAI.US,D,20230912,000000,19.6101,19.76,19.61,19.76,4098,0
+REAI.US,D,20230913,000000,19.6508,19.652,19.54,19.54,4077,0
+REAI.US,D,20230914,000000,19.7001,19.86,19.7001,19.86,717,0
+REAI.US,D,20230915,000000,19.7598,19.81,19.7598,19.81,254,0
+REAI.US,D,20230918,000000,19.96,19.96,19.54,19.6,1465,0
+REAI.US,D,20230919,000000,19.6099,19.6099,19.54,19.54,1106,0
+REAI.US,D,20230920,000000,19.6899,19.6899,19.5268,19.5268,335,0
+REAI.US,D,20230921,000000,19.3299,19.3299,18.8815,18.8815,645,0
+REAI.US,D,20230922,000000,18.7237,18.7237,18.7237,18.7237,19,0
+REAI.US,D,20230925,000000,18.7,18.7,18.7,18.7,38,0
+REAI.US,D,20230926,000000,18.5999,18.5999,18.4232,18.4232,111,0
+REAI.US,D,20230927,000000,18.33,18.33,18.265,18.265,514,0
+REAI.US,D,20230928,000000,18.4499,18.4499,18.4303,18.4303,213,0
+REAI.US,D,20230929,000000,18.56,18.56,18.4,18.4147,577,0
+REAI.US,D,20231002,000000,18.115,18.115,18.115,18.115,44,0
+REAI.US,D,20231003,000000,17.8301,17.8301,17.8008,17.8008,2028,0
+REAI.US,D,20231004,000000,17.74,18.0357,17.74,18.0357,3069,0
+REAI.US,D,20231005,000000,18.0801,18.1552,18.0801,18.1552,502,0
+REAI.US,D,20231006,000000,18.16,18.2598,18.16,18.2598,275,0
+REAI.US,D,20231009,000000,18.5178,18.5178,18.5178,18.5178,105,0
+REAI.US,D,20231010,000000,18.73,18.73,18.4851,18.4851,1003,0
+REAI.US,D,20231011,000000,18.685,18.7202,18.685,18.7202,114,0
+REAI.US,D,20231012,000000,18.4584,18.4584,18.4584,18.4584,67,0
+REAI.US,D,20231013,000000,18.4041,18.4041,18.3301,18.34,464,0
+REAI.US,D,20231016,000000,18.5899,18.5899,18.5594,18.5594,343,0
+REAI.US,D,20231017,000000,18.5534,18.5534,18.5534,18.5534,75,0
+REAI.US,D,20231018,000000,18.22,18.22,18.183,18.183,524,0
+REAI.US,D,20231019,000000,17.99,17.99,17.8267,17.8267,124,0
+REAI.US,D,20231020,000000,17.6207,17.6207,17.6207,17.6207,35,0
+REAI.US,D,20231023,000000,17.3859,17.3859,17.3859,17.3859,17,0
+REAI.US,D,20231024,000000,17.4801,17.6408,17.48,17.6408,1001,0
+REAI.US,D,20231025,000000,17.39,17.39,17.2575,17.2575,729,0
+REAI.US,D,20231026,000000,17.13,17.1868,17.13,17.1868,2407,0
+REAI.US,D,20231027,000000,16.7444,16.7444,16.7444,16.7444,12,0
+REAI.US,D,20231030,000000,16.7701,16.8804,16.77,16.8804,1354,0
+REAI.US,D,20231031,000000,17.12,17.1346,17.12,17.1346,326,0
+REAI.US,D,20231101,000000,17.212,17.212,17.212,17.212,21,0
+REAI.US,D,20231102,000000,17.6981,17.6981,17.6981,17.6981,95,0
+REAI.US,D,20231103,000000,18.32,18.3561,18.1699,18.1699,663,0
+REAI.US,D,20231106,000000,17.8374,17.8374,17.8374,17.8374,13,0
+REAI.US,D,20231107,000000,17.66,17.69,17.6506,17.6506,5890,0
+REAI.US,D,20231108,000000,17.8067,17.8067,17.8067,17.8067,7,0
+REAI.US,D,20231109,000000,17.88,17.88,17.5438,17.5438,509,0
+REAI.US,D,20231110,000000,17.58,17.58,17.58,17.58,2,0
+REAI.US,D,20231113,000000,17.23,17.2917,17.23,17.2917,316,0
+REAI.US,D,20231114,000000,18.4,18.4,18.1723,18.1723,435,0
+REAI.US,D,20231115,000000,18.11,18.11,18.11,18.11,34,0
+REAI.US,D,20231116,000000,17.92,18.15,17.92,17.97,5319,0
+REAI.US,D,20231117,000000,18.0402,18.0402,17.9084,17.94,1515,0
+REAI.US,D,20231120,000000,18.14,18.14,18.14,18.14,76,0
+REAI.US,D,20231121,000000,18,18,18,18,55,0
+REAI.US,D,20231122,000000,18.1398,18.14,18.02,18.0861,2095,0
+REAI.US,D,20231124,000000,18.1434,18.1434,18.1434,18.1434,3,0
+REAI.US,D,20231127,000000,18.08,18.08,18.08,18.08,65,0
+REAI.US,D,20231128,000000,18,18.2449,18,18.2449,2437,0
+REAI.US,D,20231129,000000,18.2934,18.2934,18.2934,18.2934,1,0
+REAI.US,D,20231130,000000,18.4,18.4,18.4,18.4,73,0
+REAI.US,D,20231201,000000,18.79,18.9283,18.79,18.9283,544,0
+REAI.US,D,20231204,000000,19.0472,19.0472,19.0472,19.0472,39,0
+REAI.US,D,20231205,000000,18.865,18.865,18.865,18.865,73,0
+REAI.US,D,20231206,000000,18.81,18.8369,18.8,18.8369,1462,0
+REAI.US,D,20231207,000000,18.895,18.895,18.895,18.895,69,0
+REAI.US,D,20231208,000000,18.9794,18.9794,18.9794,18.9794,10,0
+REAI.US,D,20231211,000000,18.98,18.98,18.98,18.98,86,0
+REAI.US,D,20231212,000000,19.1186,19.1186,19.1186,19.1186,17,0
+REAI.US,D,20231213,000000,19.16,19.8603,19.16,19.8603,602,0
+REAI.US,D,20231214,000000,20.5028,20.5028,20.5028,20.5028,250,0
+REAI.US,D,20231215,000000,20.1,20.1826,20.045,20.1826,2338,0
+REAI.US,D,20231218,000000,20.18,20.25,20.1581,20.1581,35312,0
+REAI.US,D,20231219,000000,20.18,20.2389,20.18,20.2389,273,0
+REAI.US,D,20231220,000000,20.21,20.21,19.8997,19.8997,587,0
+REAI.US,D,20231221,000000,20.01,20.0634,20,20.0634,1667,0
+REAI.US,D,20231222,000000,20.0911,20.1,20.0911,20.1,470,0
+REAI.US,D,20231226,000000,20.045,20.1045,20.045,20.1045,2350,0
+REAI.US,D,20231227,000000,20.1428,20.1428,20.1428,20.1428,1,0
+REAI.US,D,20231228,000000,20.36,20.36,20.36,20.36,16,0
+REAI.US,D,20231229,000000,20.04,20.04,20.04,20.04,13,0
+REAI.US,D,20240102,000000,20.22,20.23,20.2,20.2172,738,0
+REAI.US,D,20240103,000000,19.77,19.77,19.77,19.77,113,0
+REAI.US,D,20240104,000000,19.7825,19.7825,19.7825,19.7825,3,0
+REAI.US,D,20240105,000000,19.81,19.81,19.81,19.81,82,0
+REAI.US,D,20240108,000000,19.9,20.0238,19.9,20.0238,3871,0
+REAI.US,D,20240109,000000,19.93,19.93,19.86,19.86,2844,0
+REAI.US,D,20240110,000000,19.9297,19.9297,19.86,19.86,229,0
+REAI.US,D,20240111,000000,19.8038,19.8038,19.8038,19.8038,156,0
+REAI.US,D,20240112,000000,19.86,19.86,19.86,19.86,6,0
+REAI.US,D,20240116,000000,19.785,19.82,19.6303,19.82,566,0
+REAI.US,D,20240117,000000,19.3893,19.3893,19.3893,19.3893,12,0
+REAI.US,D,20240118,000000,19.22,19.22,19.22,19.22,421,0
+REAI.US,D,20240119,000000,19.06,19.68,19.06,19.6642,1776,0
+REAI.US,D,20240122,000000,19.8,19.8,19.78,19.78,1100,0
+REAI.US,D,20240123,000000,19.53,19.53,19.53,19.53,46,0
+REAI.US,D,20240124,000000,19.47,19.47,19.34,19.34,264,0
+REAI.US,D,20240125,000000,19.46,19.46,19.46,19.46,15,0
+REAI.US,D,20240126,000000,19.5997,19.64,19.5391,19.5391,11541,0
+REAI.US,D,20240129,000000,19.6385,19.6385,19.6385,19.6385,100,0
+REAI.US,D,20240130,000000,19.47,19.47,19.47,19.47,27,0
+REAI.US,D,20240131,000000,19.1895,19.1895,19.1895,19.1895,8,0
+REAI.US,D,20240201,000000,19.23,19.4331,19.16,19.4331,5783,0
+REAI.US,D,20240202,000000,19.2549,19.2549,19.2549,19.2549,2,0
+REAI.US,D,20240205,000000,18.8826,18.8826,18.8826,18.8826,86,0
+REAI.US,D,20240206,000000,18.97,19.0361,18.96,19.0361,927,0
+REAI.US,D,20240207,000000,18.9699,18.9699,18.9699,18.9699,17,0
+REAI.US,D,20240208,000000,19.2556,19.2556,19.2556,19.2556,68,0
+REAI.US,D,20240209,000000,19.2552,19.2552,19.2552,19.2552,16,0
+REAI.US,D,20240212,000000,19.331,19.331,19.331,19.331,38,0
+REAI.US,D,20240213,000000,18.879,18.879,18.879,18.879,25,0
+REAI.US,D,20240214,000000,19.0189,19.0189,19.0189,19.0189,12,0
+REAI.US,D,20240215,000000,19.4844,19.4844,19.4844,19.4844,175,0
+REAI.US,D,20240216,000000,19.3883,19.3883,19.3883,19.3883,38,0
+REAI.US,D,20240220,000000,19.2,19.2746,19.19,19.2746,414,0
+REAI.US,D,20240221,000000,19.4612,19.4612,19.4612,19.4612,10,0
+REAI.US,D,20240222,000000,19.3948,19.3948,19.3948,19.3948,15,0
+REAI.US,D,20240223,000000,19.3036,19.3036,19.3036,19.3036,16,0
+REAI.US,D,20240226,000000,19.0446,19.0446,19.0446,19.0446,30,0
+REAI.US,D,20240227,000000,19.08,19.16,19.08,19.1294,485,0
+REAI.US,D,20240228,000000,19.209,19.209,19.209,19.209,11,0
+REAI.US,D,20240229,000000,19.3707,19.3707,19.3707,19.3707,27,0
+REAI.US,D,20240301,000000,19.5625,19.5625,19.5625,19.5625,62,0
+REAI.US,D,20240304,000000,19.7323,19.7323,19.7323,19.7323,47,0
+REAI.US,D,20240305,000000,19.5853,19.5853,19.5853,19.5853,108,0
+REAI.US,D,20240306,000000,19.6203,19.6203,19.6203,19.6203,17,0
+REAI.US,D,20240307,000000,19.8599,19.8599,19.6551,19.6551,281,0
+REAI.US,D,20240308,000000,19.94,19.94,19.87,19.87,145,0
+REAI.US,D,20240311,000000,19.8158,19.8158,19.8158,19.8158,6,0
+REAI.US,D,20240312,000000,19.7318,19.7318,19.7318,19.7318,26,0
+REAI.US,D,20240313,000000,19.6871,19.6871,19.6871,19.6871,11,0
+REAI.US,D,20240314,000000,19.3775,19.3775,19.3775,19.3775,85,0
+REAI.US,D,20240315,000000,19.3534,19.3534,19.3534,19.3534,42,0
+REAI.US,D,20240318,000000,19.352,19.352,19.352,19.352,18,0
+REAI.US,D,20240319,000000,19.14,19.42,19.14,19.3834,676,0
+REAI.US,D,20240320,000000,19.6193,19.6193,19.6193,19.6193,8,0
+REAI.US,D,20240321,000000,19.8622,19.8622,19.8622,19.8622,6,0
+REAI.US,D,20240322,000000,19.5178,19.5178,19.5178,19.5178,36,0
+REAI.US,D,20240325,000000,19.392,19.392,19.392,19.392,79,0
+REAI.US,D,20240326,000000,19.2724,19.2724,19.2724,19.2724,45,0
+REAI.US,D,20240327,000000,19.7803,19.7803,19.7803,19.7803,10,0
+REAI.US,D,20240328,000000,20.0104,20.0104,20.0104,20.0104,14,0
+REAI.US,D,20240401,000000,19.6067,19.6067,19.6067,19.6067,30,0
+REAI.US,D,20240402,000000,19.35,19.3736,19.35,19.3736,4245,0
+REAI.US,D,20240403,000000,19.4264,19.4264,19.4264,19.4264,45,0
+REAI.US,D,20240404,000000,19.47,19.47,19.3108,19.3108,3595,0
+REAI.US,D,20240405,000000,19.27,19.4003,19.27,19.4003,122,0
+REAI.US,D,20240408,000000,19.7296,19.7296,19.7296,19.7296,90,0
+REAI.US,D,20240409,000000,19.88,20.0896,19.8654,20.0896,631,0
+REAI.US,D,20240410,000000,19.15,19.2492,19.15,19.2492,972,0
+REAI.US,D,20240411,000000,19.2827,19.2827,19.2827,19.2827,8,0
+REAI.US,D,20240412,000000,19.07,19.07,19.05,19.05,259,0
+REAI.US,D,20240415,000000,18.82,18.82,18.767,18.767,881,0
+REAI.US,D,20240416,000000,18.5481,18.5481,18.4636,18.4636,755,0
+REAI.US,D,20240417,000000,18.4348,18.4348,18.4348,18.4348,152,0
+REAI.US,D,20240418,000000,18.4825,18.4825,18.4825,18.4825,2,0
+REAI.US,D,20240419,000000,18.39,18.39,18.39,18.39,174,0
+REAI.US,D,20240422,000000,18.8388,18.8388,18.8388,18.8388,7,0
+REAI.US,D,20240423,000000,19.08,19.0801,19.0376,19.0376,4111,0
+REAI.US,D,20240424,000000,19.0915,19.0915,19.0915,19.0915,49,0
+REAI.US,D,20240425,000000,18.7258,18.7258,18.7258,18.7258,7,0
+REAI.US,D,20240426,000000,18.7202,18.7202,18.7202,18.7202,6,0
+REAI.US,D,20240429,000000,18.92,19,18.92,19,1066,0
+REAI.US,D,20240430,000000,18.97,18.97,18.7101,18.7101,167,0
+REAI.US,D,20240501,000000,18.7282,18.7282,18.7282,18.7282,127,0
+REAI.US,D,20240502,000000,19.04,19.04,19.04,19.04,28,0
+REAI.US,D,20240503,000000,19.1997,19.1997,19.1997,19.1997,1,0
+REAI.US,D,20240506,000000,19.23,19.3091,19.23,19.3091,531,0
+REAI.US,D,20240507,000000,19.42,19.42,19.394,19.394,251,0
+REAI.US,D,20240508,000000,19.27,19.27,19.27,19.27,23,0
+REAI.US,D,20240509,000000,19.5305,19.5305,19.5305,19.5305,10,0
+REAI.US,D,20240510,000000,19.5082,19.5082,19.5082,19.5082,175,0
+REAI.US,D,20240513,000000,19.6006,19.6006,19.6006,19.6006,52,0
+REAI.US,D,20240514,000000,19.8391,19.8391,19.8391,19.8391,23,0
+REAI.US,D,20240515,000000,20.14,20.1582,20.0514,20.0514,235,0
+REAI.US,D,20240516,000000,19.94,19.94,19.94,19.94,18,0
+REAI.US,D,20240517,000000,19.9747,19.9747,19.9747,19.9747,34,0
+REAI.US,D,20240520,000000,19.9626,19.9626,19.8045,19.8045,2458,0
+REAI.US,D,20240521,000000,19.77,19.8239,19.77,19.8239,618,0
+REAI.US,D,20240522,000000,19.6361,19.6361,19.6361,19.6361,42,0
+REAI.US,D,20240523,000000,19.1656,19.1656,19.1656,19.1656,33,0
+REAI.US,D,20240524,000000,19.29,19.29,19.1561,19.1561,159,0
+REAI.US,D,20240528,000000,18.9588,18.9588,18.9588,18.9588,61,0
+REAI.US,D,20240529,000000,18.723,18.777,18.72,18.777,445,0
+REAI.US,D,20240530,000000,19.1,19.1125,19.0999,19.1125,574,0
+REAI.US,D,20240531,000000,19.5317,19.5317,19.5317,19.5317,59,0
+REAI.US,D,20240603,000000,19.78,19.78,19.55,19.55,698,0
+REAI.US,D,20240604,000000,19.6169,19.6169,19.6169,19.6169,181,0
+REAI.US,D,20240605,000000,19.545,19.5784,19.54,19.5784,400,0
+REAI.US,D,20240606,000000,19.595,19.595,19.595,19.595,148,0
+REAI.US,D,20240607,000000,19.3975,19.3975,19.3975,19.3975,1,0
+REAI.US,D,20240610,000000,19.3807,19.3807,19.3807,19.3807,8,0
+REAI.US,D,20240611,000000,19.34,19.34,19.2384,19.2384,1397,0
+REAI.US,D,20240612,000000,19.67,19.67,19.51,19.51,318,0
+REAI.US,D,20240613,000000,19.5599,19.5974,19.5599,19.5974,200,0
+REAI.US,D,20240614,000000,19.6586,19.6586,19.6586,19.6586,106,0
+REAI.US,D,20240617,000000,19.55,19.62,19.55,19.62,749,0
+REAI.US,D,20240618,000000,19.7499,19.7499,19.743,19.743,147,0
+REAI.US,D,20240620,000000,19.68,19.68,19.6699,19.6699,606,0
+REAI.US,D,20240621,000000,19.74,19.74,19.74,19.74,9,0
+REAI.US,D,20240624,000000,19.9599,19.9599,19.9197,19.9197,205,0
+REAI.US,D,20240625,000000,19.6468,19.6468,19.6468,19.6468,7,0
+REAI.US,D,20240626,000000,19.5752,19.5752,19.5752,19.5752,6,0
+REAI.US,D,20240627,000000,19.7189,19.7189,19.7189,19.7189,1,0
+REAI.US,D,20240628,000000,19.82,19.9677,19.8199,19.9677,416,0
+REAI.US,D,20240701,000000,19.7196,19.7196,19.7196,19.7196,36,0
+REAI.US,D,20240702,000000,19.7844,19.7844,19.7844,19.7844,6,0
+REAI.US,D,20240703,000000,19.786,19.786,19.786,19.786,12,0
+REAI.US,D,20240705,000000,19.7738,19.7738,19.7738,19.7738,38,0
+REAI.US,D,20240708,000000,19.81,19.81,19.81,19.81,27,0
+REAI.US,D,20240709,000000,19.8557,19.8557,19.835,19.835,240,0
+REAI.US,D,20240710,000000,20.0073,20.0073,20.0073,20.0073,62,0
+REAI.US,D,20240711,000000,20.6356,20.6356,20.6356,20.6356,6,0
+REAI.US,D,20240712,000000,20.8396,20.8396,20.8396,20.8396,29,0
+REAI.US,D,20240715,000000,20.8301,21.01,20.8301,21.01,589,0
+REAI.US,D,20240716,000000,21.24,21.24,21.215,21.2294,527,0
+REAI.US,D,20240717,000000,21.42,21.42,21.42,21.42,61,0
+REAI.US,D,20240718,000000,21.1655,21.1655,21.1655,21.1655,22,0
+REAI.US,D,20240719,000000,21.0853,21.0853,21.0853,21.0853,235,0
+REAI.US,D,20240722,000000,21.2952,21.2952,21.2952,21.2952,12,0
+REAI.US,D,20240723,000000,21.26,21.26,21.26,21.26,5,0
+REAI.US,D,20240724,000000,20.88,20.88,20.88,20.88,18,0
+REAI.US,D,20240725,000000,20.78,20.78,20.78,20.78,331,0
+REAI.US,D,20240726,000000,21.26,21.26,21.26,21.26,124,0
+REAI.US,D,20240729,000000,21.18,21.18,21.18,21.18,25,0
+REAI.US,D,20240730,000000,21.2943,21.44,21.2943,21.44,173,0
+REAI.US,D,20240731,000000,21.3231,21.3231,21.3231,21.3231,86,0
+REAI.US,D,20240801,000000,21.4385,21.4385,21.4385,21.4385,3,0
+REAI.US,D,20240802,000000,21.4088,21.4088,21.4088,21.4088,209,0
+REAI.US,D,20240805,000000,21.37,21.37,20.82,20.82,1555,0
+REAI.US,D,20240806,000000,21.3,21.3,21.3,21.3,76,0
+REAI.US,D,20240807,000000,21.16,21.16,21.1,21.11,618,0
+REAI.US,D,20240808,000000,21.25,21.25,21.25,21.25,19,0
+REAI.US,D,20240809,000000,21.2823,21.2823,21.2823,21.2823,8,0
+REAI.US,D,20240812,000000,21.03,21.03,21.03,21.03,22,0
+REAI.US,D,20240813,000000,21.28,21.28,21.28,21.28,9,0
+REAI.US,D,20240814,000000,21.3109,21.3109,21.3109,21.3109,2,0
+REAI.US,D,20240815,000000,21.3503,21.3503,21.3503,21.3503,60,0
+REAI.US,D,20240816,000000,21.3129,21.36,21.3129,21.36,346,0
+REAI.US,D,20240819,000000,21.55,21.61,21.5499,21.61,1326,0
+REAI.US,D,20240820,000000,21.48,21.53,21.48,21.5,1867,0
+REAI.US,D,20240821,000000,21.6803,21.6803,21.6803,21.6803,16,0
+REAI.US,D,20240822,000000,21.7281,21.7281,21.7281,21.7281,4,0
+REAI.US,D,20240823,000000,22.129,22.2,22.129,22.2,1359,0
+REAI.US,D,20240826,000000,22.22,22.27,22.17,22.17,2307,0
+REAI.US,D,20240827,000000,22.03,22.2147,22.03,22.2147,4199,0
+REAI.US,D,20240828,000000,22.17,22.17,22.17,22.17,113,0
+REAI.US,D,20240829,000000,22.08,22.0901,22.07,22.0901,244,0
+REAI.US,D,20240830,000000,22.3056,22.3056,22.3056,22.3056,18,0
+REAI.US,D,20240903,000000,21.6885,21.6885,21.6885,21.6885,77,0
+REAI.US,D,20240904,000000,22.47,22.47,22.23,22.23,420,0
+REAI.US,D,20240905,000000,22.36,22.36,22.14,22.14,245,0
+REAI.US,D,20240906,000000,22.11,22.11,22.11,22.11,101,0
+REAI.US,D,20240909,000000,22.3343,22.3343,22.31,22.31,940,0
+REAI.US,D,20240910,000000,22.27,22.4846,22.27,22.4846,678,0
+REAI.US,D,20240911,000000,22.5018,22.5018,22.5018,22.5018,68,0
+REAI.US,D,20240912,000000,22.68,22.68,22.68,22.68,108,0
+REAI.US,D,20240913,000000,22.91,22.91,22.91,22.91,187,0
+REAI.US,D,20240916,000000,22.94,23.04,22.929,23.03,708,0
+REAI.US,D,20240917,000000,23.1,23.1,22.82,22.9,1739,0
+REAI.US,D,20240918,000000,22.93,22.93,22.91,22.91,294,0
+REAI.US,D,20240919,000000,22.92,22.92,22.92,22.92,92,0
+REAI.US,D,20240920,000000,22.8296,22.8296,22.8296,22.8296,39,0
+REAI.US,D,20240923,000000,23.06,23.06,23.06,23.06,179,0
+REAI.US,D,20240924,000000,23.0822,23.0822,23.0822,23.0822,61,0
+REAI.US,D,20240925,000000,23.07,23.07,22.8617,22.8617,674,0
+REAI.US,D,20240926,000000,22.6749,22.6749,22.6749,22.6749,10,0
+REAI.US,D,20240927,000000,22.8,22.8,22.7143,22.7143,377,0
+REAI.US,D,20240930,000000,22.7,22.86,22.7,22.8499,649,0
+REAI.US,D,20241001,000000,22.675,22.675,22.675,22.675,4,0
+REAI.US,D,20241002,000000,22.52,22.52,22.52,22.52,30,0
+REAI.US,D,20241003,000000,22.3481,22.45,22.3481,22.45,388,0
+REAI.US,D,20241004,000000,22.3814,22.3814,22.3814,22.3814,266,0
+REAI.US,D,20241007,000000,22.2,22.21,22.1781,22.21,351,0
+REAI.US,D,20241008,000000,22.15,22.15,22.1499,22.15,432,0
+REAI.US,D,20241009,000000,22.27,22.27,22.27,22.27,2,0
+REAI.US,D,20241010,000000,22.03,22.105,22.03,22.105,406,0
+REAI.US,D,20241011,000000,22.33,22.33,22.33,22.33,29,0
+REAI.US,D,20241014,000000,22.426,22.52,22.426,22.52,132,0
+REAI.US,D,20241015,000000,22.6828,22.6828,22.6828,22.6828,66,0
+REAI.US,D,20241016,000000,22.9228,22.9228,22.9228,22.9228,43,0
+REAI.US,D,20241017,000000,22.8787,22.94,22.8354,22.8354,1495,0
+REAI.US,D,20241018,000000,23.3299,23.3299,22.945,22.945,465,0
+REAI.US,D,20241021,000000,22.66,22.66,22.66,22.66,33,0
+REAI.US,D,20241022,000000,22.77,22.77,22.6198,22.6198,111,0
+REAI.US,D,20241023,000000,22.5957,22.5957,22.5957,22.5957,35,0
+REAI.US,D,20241024,000000,22.73,22.73,22.73,22.73,45,0
+REAI.US,D,20241025,000000,22.4066,22.4066,22.4066,22.4066,11,0
+REAI.US,D,20241028,000000,22.43,22.54,22.43,22.54,178,0
+REAI.US,D,20241029,000000,22.24,22.24,22.145,22.145,175,0
+REAI.US,D,20241030,000000,22.3311,22.3311,22.3311,22.3311,27,0
+REAI.US,D,20241031,000000,21.99,21.99,21.99,21.99,181,0
+REAI.US,D,20241104,000000,21.66,21.66,21.66,21.66,160,0
+REAI.US,D,20241105,000000,21.8,21.95,21.8,21.95,179,0
+REAI.US,D,20241106,000000,21.9354,22.1341,21.9354,22.1341,491,0
+REAI.US,D,20241107,000000,22.32,22.32,22.32,22.32,110,0
+REAI.US,D,20241108,000000,22.4202,22.4202,22.4202,22.4202,5,0
+REAI.US,D,20241113,000000,22.0637,22.17,21.98,21.98,1080,0
+REAI.US,D,20241115,000000,21.88,21.88,21.66,21.66,177,0
+REAI.US,D,20241119,000000,21.8948,22.04,21.8948,22.04,1008,0
+REAI.US,D,20241120,000000,21.49,21.76,21.49,21.76,225,0
+REAI.US,D,20241125,000000,22.6,22.67,22.6,22.67,754,0
+REAI.US,D,20241126,000000,22.6049,22.75,22.6049,22.75,1000,0
+REAI.US,D,20241204,000000,22.315,22.43,22.315,22.3757,238,0
+REAI.US,D,20241205,000000,22.12,22.17,22.12,22.17,216,0
+REAI.US,D,20241209,000000,22.31,22.5,22.31,22.5,211,0
+REAI.US,D,20241211,000000,22.61,22.61,22.17,22.17,135,0
+REAI.US,D,20241212,000000,22.11,22.14,22.11,22.14,192,0
+REAI.US,D,20241218,000000,21.34,21.34,20.954,20.954,405,0
+REAI.US,D,20241223,000000,20.678,20.99,20.6501,20.99,7918,0
+REAI.US,D,20241227,000000,20.85,20.8813,20.75,20.8123,1071,0
+REAI.US,D,20241230,000000,20.51,20.63,20.51,20.63,779,0
+REAI.US,D,20241231,000000,20.83,20.9258,20.83,20.9258,469,0
+REAI.US,D,20250108,000000,20.26,20.3857,20.25,20.3857,583,0
+REAI.US,D,20250116,000000,20.4634,20.69,20.4634,20.69,294,0
+REAI.US,D,20250117,000000,20.72,20.75,20.671,20.671,247,0
+REAI.US,D,20250121,000000,20.875,20.96,20.86,20.96,2019,0
+REAI.US,D,20250127,000000,21.05,21.06,21.05,21.06,126,0
+REAI.US,D,20250128,000000,20.91,20.91,20.799,20.799,244,0
+REAI.US,D,20250129,000000,20.73,20.73,20.4638,20.4638,353,0
+REAI.US,D,20250130,000000,20.8,20.8,20.7883,20.7883,181,0
+REAI.US,D,20250203,000000,20.94,20.94,20.7,20.7,474,0
+REAI.US,D,20250204,000000,20.68,20.7381,20.68,20.7381,1788,0
+REAI.US,D,20250206,000000,20.88,20.9272,20.88,20.9272,416,0
+REAI.US,D,20250207,000000,20.84,20.89,20.84,20.89,139,0
+REAI.US,D,20250214,000000,20.84,20.8401,20.7171,20.7171,1989,0
+REAI.US,D,20250218,000000,20.67,20.7591,20.66,20.7591,1189,0
+REAI.US,D,20250219,000000,20.56,20.675,20.56,20.675,4854,0
+REAI.US,D,20250224,000000,20.62,20.62,20.62,20.62,201,0
+REAI.US,D,20250227,000000,20.97,20.97,20.8437,20.8437,605,0
+REAI.US,D,20250228,000000,20.93,21.08,20.93,21.0491,2437,0
+REAI.US,D,20250304,000000,20.55,20.7534,20.55,20.7534,373,0
+REAI.US,D,20250305,000000,20.27,20.9206,20.27,20.9206,1856,0
+REAI.US,D,20250319,000000,20.263,20.4,20.263,20.37,900,0
+REAI.US,D,20250324,000000,20.22,20.3303,20.22,20.3303,471,0
+REAI.US,D,20250325,000000,20.195,20.195,20.09,20.09,1339,0
+REAI.US,D,20250326,000000,20.14,20.175,20.14,20.175,723,0
+REAI.US,D,20250327,000000,20.154,20.3,20.06,20.0833,5578,0
+REAI.US,D,20250328,000000,19.924,20.0772,19.924,20.0772,4700,0
+REAI.US,D,20250331,000000,20.2,20.202,20.2,20.202,298,0
+REAI.US,D,20250401,000000,20.08,20.2242,20.08,20.2242,170,0
+REAI.US,D,20250402,000000,20.3,20.3412,20.29,20.3412,1343,0
+REAI.US,D,20250403,000000,19.65,19.6501,19.4729,19.4729,1938,0
+REAI.US,D,20250404,000000,18.81,18.8101,18.7716,18.7716,334,0
+REAI.US,D,20250407,000000,18.22,18.2201,18.2072,18.2072,457,0
+REAI.US,D,20250408,000000,18.0616,18.0616,17.61,17.6885,778,0
+REAI.US,D,20250409,000000,17.08,18.7888,17.08,18.7888,567,0
+REAI.US,D,20250411,000000,17.94,18.44,17.94,18.44,206,0
+REAI.US,D,20250414,000000,18.66,18.74,18.66,18.7225,26563,0
+REAI.US,D,20250416,000000,18.835,18.835,18.65,18.735,468,0
+REAI.US,D,20250417,000000,18.95,18.95,18.94,18.95,384,0
+REAI.US,D,20250421,000000,18.56,18.71,18.56,18.71,281,0
+REAI.US,D,20250422,000000,19,19,18.9999,19,234,0
+REAI.US,D,20250423,000000,18.96,18.97,18.96,18.97,587,0
+REAI.US,D,20250424,000000,18.95,19.0535,18.92,19.0535,30033,0
+REAI.US,D,20250428,000000,18.63,18.85,18.61,18.85,7104,0
+REAI.US,D,20250429,000000,18.72,18.79,18.67,18.72,3393,0
+REAI.US,D,20250430,000000,18.5,18.8299,18.5,18.8299,1172,0
+REAI.US,D,20250501,000000,18.89,18.95,18.85,18.95,3663,0
+REAI.US,D,20250505,000000,19.11,19.23,19.11,19.12,8529,0
+REAI.US,D,20250506,000000,18.945,19.06,18.945,19.0113,1076,0
+REAI.US,D,20250507,000000,19.11,19.15,19.01,19.0353,970,0
+REAI.US,D,20250508,000000,19.11,19.13,18.98,19.05,11427,0
+REAI.US,D,20250512,000000,19.52,19.5585,19.475,19.5101,1767,0
+REAI.US,D,20250513,000000,19.315,19.39,19.315,19.3303,1148,0
+REAI.US,D,20250514,000000,19.11,19.11,19.07,19.0967,2026,0
+REAI.US,D,20250515,000000,19.24,19.3675,19.24,19.3675,7130,0
+REAI.US,D,20250516,000000,19.52,19.5847,19.52,19.5847,378,0
+REAI.US,D,20250520,000000,19.42,19.4201,19.345,19.345,1716,0
+REAI.US,D,20250521,000000,19.1,19.1001,18.78,18.78,411,0
+REAI.US,D,20250523,000000,18.67,18.7008,18.57,18.7008,1626,0
+REAI.US,D,20250527,000000,18.86,19.1447,18.86,19.1447,204,0
+REAI.US,D,20250529,000000,19.14,19.2875,19.14,19.2809,1405,0
+REAI.US,D,20250530,000000,19.23,19.28,19.23,19.28,658,0
+REAI.US,D,20250602,000000,19.165,19.2611,19.165,19.2611,317,0
+REAI.US,D,20250603,000000,19.32,19.3217,19.32,19.3217,113,0
+REAI.US,D,20250604,000000,19.24,19.27,19.24,19.27,507,0
+REAI.US,D,20250605,000000,19.255,19.3282,19.255,19.2759,707,0
+REAI.US,D,20250609,000000,19.6,19.6182,19.6,19.6169,836,0
+REAI.US,D,20250612,000000,19.754,19.754,19.7453,19.7453,145,0
+REAI.US,D,20250613,000000,19.23,19.49,19.23,19.49,193,0
+REAI.US,D,20250617,000000,19.58,19.591,19.48,19.5381,696,0
+REAI.US,D,20250623,000000,19.8,19.85,19.8,19.85,600,0
+REAI.US,D,20250625,000000,19.33,19.52,19.26,19.26,1605,0
+REAI.US,D,20250626,000000,18.98,19.5017,18.98,19.5017,406,0
+REAI.US,D,20250630,000000,19.36,19.58,19.3465,19.58,661,0
+REAI.US,D,20250701,000000,19.59,19.96,19.59,19.78,5967,0
+REAI.US,D,20250702,000000,19.76,19.9261,19.74,19.9261,370,0
+REAI.US,D,20250703,000000,19.9,20.0265,19.9,19.9954,1685,0
+REAI.US,D,20250707,000000,19.94,19.94,19.68,19.6896,2458,0
+REAI.US,D,20250708,000000,19.72,19.8368,19.72,19.8368,105,0
+REAI.US,D,20250709,000000,19.82,19.8744,19.82,19.8744,712,0
+REAI.US,D,20250710,000000,20.04,20.04,20,20,187,0
+REAI.US,D,20250711,000000,19.84,20.0153,19.84,20.0153,188,0
+REAI.US,D,20250714,000000,20.06,20.13,20.0565,20.13,847,0
+REAI.US,D,20250715,000000,19.83,19.83,19.7581,19.7581,182,0
+REAI.US,D,20250716,000000,19.87,19.87,19.8333,19.8333,106,0
+REAI.US,D,20250717,000000,19.77,19.77,19.67,19.7308,17276,0
+REAI.US,D,20250718,000000,19.665,19.6755,19.665,19.6755,338,0
+REAI.US,D,20250721,000000,19.79,19.79,19.7203,19.7203,187,0
+REAI.US,D,20250722,000000,20.05,20.1041,20.05,20.1041,9369,0
+REAI.US,D,20250728,000000,19.84,19.84,19.64,19.64,165,0
+REAI.US,D,20250729,000000,19.38,19.5575,19.38,19.5575,140864,0
+REAI.US,D,20250730,000000,19.01,19.0897,19.01,19.0897,403,0
+REAI.US,D,20250731,000000,18.86,18.8722,18.86,18.8722,608,0
+REAI.US,D,20250805,000000,18.84,19.02,18.84,19.02,103,0
+REAI.US,D,20250806,000000,18.955,18.955,18.9,18.9,300,0
+REAI.US,D,20250807,000000,18.83,18.8524,18.83,18.8524,318,0
+REAI.US,D,20250808,000000,18.8,18.8,18.705,18.705,178,0
+REAI.US,D,20250828,000000,19.79,19.92,19.79,19.92,103,0
+REAI.US,D,20250904,000000,19.84,20.01,19.84,20.01,142,0
+REAI.US,D,20250925,000000,20.12,20.12,20.0641,20.0641,161,0
+REAI.US,D,20251013,000000,19.81,19.81,19.73,19.785,1331,0
+REAI.US,D,20251024,000000,20.69,20.7486,20.69,20.7486,608,0
+REAI.US,D,20251028,000000,20.52,20.52,20.4597,20.4597,210,0
+REAI.US,D,20251103,000000,19.84,20.1532,19.84,20.1532,5158,0
+REAI.US,D,20251104,000000,20.1,20.11,19.8846,19.8846,15852,0
+REAI.US,D,20251105,000000,19.68,19.86,19.66,19.8354,3315,0
+REAI.US,D,20251106,000000,19.66,19.74,19.61,19.61,2484,0
+REAI.US,D,20251113,000000,19.27,19.27,18.8156,18.8156,134,0
+REAI.US,D,20251121,000000,18.39,18.3977,18.39,18.3977,443,0
+REAI.US,D,20251205,000000,18.95,18.95,18.9265,18.9265,235,0
+REAI.US,D,20251231,000000,18.81,18.8135,18.81,18.8135,337,0
+REAI.US,D,20260108,000000,19.35,19.36,19.3139,19.3139,3911,0
+REAI.US,D,20260205,000000,19.645,19.645,19.6448,19.6448,154,0
+REAI.US,D,20260210,000000,20.36,20.495,20.3128,20.495,515,0
+REAI.US,D,20260212,000000,20.75,21.0484,20.75,21.0484,339,0
+REAI.US,D,20260217,000000,21.57,21.57,21.11,21.2578,547,0
+REAI.US,D,20260218,000000,20.98,20.98,20.98,20.98,166,0
diff --git a/daily/us/nasdaq etfs/reit.us.txt b/daily/us/nasdaq etfs/reit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23dc9a1606513d3aab13420c6f2d8ef05c0c596a
--- /dev/null
+++ b/daily/us/nasdaq etfs/reit.us.txt	
@@ -0,0 +1,1249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REIT.US,D,20210301,000000,23.7549,23.7549,23.3924,23.3924,99259.124154658,0
+REIT.US,D,20210302,000000,23.2923,23.304,23.0358,23.2422,47222.959448648,0
+REIT.US,D,20210303,000000,23.1213,23.197,23.0968,23.1272,47840.898448483,0
+REIT.US,D,20210304,000000,23.1704,23.1704,22.7235,22.8384,46107.207976129,0
+REIT.US,D,20210305,000000,22.9966,23.0358,22.584,23.0358,44774.61794189,0
+REIT.US,D,20210308,000000,23.2265,23.6193,23.2265,23.5437,50178.275620839,0
+REIT.US,D,20210309,000000,23.6243,23.6685,23.5192,23.5192,44767.491791975,0
+REIT.US,D,20210310,000000,24.0712,24.0712,23.5221,23.7618,9487.9596020739,0
+REIT.US,D,20210311,000000,23.8601,24.0712,23.8601,23.9121,2985.856814687,0
+REIT.US,D,20210312,000000,24.0241,24.3345,23.9995,24.3345,2056.4032613937,0
+REIT.US,D,20210315,000000,24.9445,24.9445,24.2431,24.6616,10834.801936145,0
+REIT.US,D,20210316,000000,24.859,24.859,24.4651,24.6007,4409.0507549981,0
+REIT.US,D,20210317,000000,24.5811,24.6007,24.2922,24.5005,3356.4166103045,0
+REIT.US,D,20210318,000000,24.4169,24.5713,24.3394,24.4356,13415.486227052,0
+REIT.US,D,20210319,000000,25.0338,25.0338,24.0977,24.0977,5634.748540502,0
+REIT.US,D,20210322,000000,23.9544,24.0309,23.9347,24.0309,2224.3767951214,0
+REIT.US,D,20210323,000000,23.7707,24.2,23.7707,23.9445,4694.0967516269,0
+REIT.US,D,20210324,000000,24.1272,24.2716,24.1173,24.1272,2376.0619861846,0
+REIT.US,D,20210325,000000,24.0977,24.1536,23.6646,24.1536,3139.5780485832,0
+REIT.US,D,20210329,000000,24.3207,24.5811,24.2716,24.4533,5599.1177909234,0
+REIT.US,D,20210330,000000,24.1566,24.6282,24.1566,24.5859,3579.3633005249,0
+REIT.US,D,20210331,000000,24.4749,24.6194,24.4552,24.5693,3589.5435146902,0
+REIT.US,D,20210401,000000,24.6665,24.6665,24.5811,24.6665,2679.432368311,0
+REIT.US,D,20210405,000000,25.4288,25.4288,24.7352,24.7352,4302.1585062623,0
+REIT.US,D,20210406,000000,24.8216,24.9287,24.7774,24.9287,4537.321453481,0
+REIT.US,D,20210407,000000,25.0191,25.0191,24.8512,24.9082,4808.1151502784,0
+REIT.US,D,20210408,000000,24.966,24.966,24.8953,24.9169,2619.3691047356,0
+REIT.US,D,20210409,000000,25.0721,25.863,24.86,25.863,2946.1539794423,0
+REIT.US,D,20210412,000000,25.1301,25.1301,24.7254,24.9857,3231.1999760711,0
+REIT.US,D,20210413,000000,25.0437,25.1361,24.9366,25.1361,1769.3212219318,0
+REIT.US,D,20210414,000000,25.2165,25.2165,24.9749,24.9749,2671.2881969787,0
+REIT.US,D,20210415,000000,25.1585,25.4503,25.1585,25.4503,860.22809696914,0
+REIT.US,D,20210416,000000,25.6596,25.6596,25.4681,25.4935,4614.6910811374,0
+REIT.US,D,20210419,000000,25.7941,25.7941,25.3698,25.5241,2946.1539794423,0
+REIT.US,D,20210420,000000,25.7087,25.7657,25.7077,25.7657,1287.7970919124,0
+REIT.US,D,20210421,000000,25.9729,25.9729,25.9375,25.9375,1612.5459237859,0
+REIT.US,D,20210422,000000,26.3059,26.3059,25.7402,25.7912,3287.1911539803,0
+REIT.US,D,20210423,000000,25.9975,25.9975,25.7764,25.8304,6801.4010838472,0
+REIT.US,D,20210426,000000,25.9778,26.1133,25.9778,25.9778,4353.0595770888,0
+REIT.US,D,20210427,000000,26.0269,26.0555,25.9877,26.0269,3656.7329281813,0
+REIT.US,D,20210428,000000,26.0456,26.0456,26.0319,26.0319,1481.2211610534,0
+REIT.US,D,20210429,000000,26.3059,26.3059,26.1123,26.1802,3747.3368342526,0
+REIT.US,D,20210430,000000,26.2381,26.2381,26.1703,26.2146,12952.286482531,0
+REIT.US,D,20210503,000000,26.5564,26.5564,26.1783,26.1783,7365.3849486056,0
+REIT.US,D,20210504,000000,26.2774,26.3157,26.0231,26.0231,6792.2388910984,0
+REIT.US,D,20210505,000000,26.1802,26.1802,25.4778,25.5947,6060.2814926122,0
+REIT.US,D,20210506,000000,25.8727,26.0839,25.689,25.8393,4773.5024221164,0
+REIT.US,D,20210507,000000,26.2184,26.2184,25.9091,26.1684,4859.016221105,0
+REIT.US,D,20210510,000000,26.2283,26.4602,26.2184,26.3354,4732.7815654551,0
+REIT.US,D,20210511,000000,26.3354,26.3354,25.7372,25.8668,3140.5960699998,0
+REIT.US,D,20210512,000000,25.8236,25.8236,25.2903,25.2903,2866.7483089528,0
+REIT.US,D,20210513,000000,25.5241,25.7667,25.3512,25.6468,4261.437649601,0
+REIT.US,D,20210514,000000,25.8924,25.9111,25.8776,25.8964,3823.6884404924,0
+REIT.US,D,20210517,000000,25.968,26.1654,25.8727,25.9238,3623.1382214357,0
+REIT.US,D,20210518,000000,26.0269,26.0319,25.8727,25.9337,5131.8459607354,0
+REIT.US,D,20210519,000000,25.6498,25.9022,25.6498,25.9022,1341.7522269886,0
+REIT.US,D,20210520,000000,25.8825,26.136,25.8825,26.136,2878.9645659512,0
+REIT.US,D,20210521,000000,26.3059,26.3059,26.1095,26.1095,3436.8403022105,0
+REIT.US,D,20210524,000000,26.8452,26.8452,26.2774,26.4366,4797.9349361131,0
+REIT.US,D,20210525,000000,26.4985,26.4985,26.4219,26.4307,3474.5070946221,0
+REIT.US,D,20210526,000000,26.4503,26.6625,26.4307,26.4995,5161.3685818149,0
+REIT.US,D,20210527,000000,26.526,26.5476,26.4032,26.4032,5048.3682045799,0
+REIT.US,D,20210528,000000,26.5083,26.5947,26.4886,26.5544,3950.9411175589,0
+REIT.US,D,20210601,000000,26.5564,26.9228,26.5564,26.9228,2315.9987226092,0
+REIT.US,D,20210602,000000,27.3856,27.3856,27.076,27.357,2905.433122781,0
+REIT.US,D,20210603,000000,27.4916,27.4916,27.2402,27.2893,4387.6723052509,0
+REIT.US,D,20210604,000000,27.7322,27.7322,27.1841,27.3118,3691.3456563433,0
+REIT.US,D,20210607,000000,27.9159,27.9159,27.4347,27.6163,6061.2995140287,0
+REIT.US,D,20210608,000000,27.9728,27.9728,27.8089,27.9159,7680.9715877304,0
+REIT.US,D,20210609,000000,29.2941,29.2941,27.8904,27.9444,7723.7284872247,0
+REIT.US,D,20210610,000000,28.9188,28.9188,27.9012,28.1272,5036.1519475815,0
+REIT.US,D,20210611,000000,28.3589,28.3589,27.9444,28.0701,6765.7703342686,0
+REIT.US,D,20210614,000000,28.3108,28.3108,27.9925,28.1468,6137.6511202686,0
+REIT.US,D,20210615,000000,28.3678,28.3678,27.9012,27.9542,8322.3250801453,0
+REIT.US,D,20210616,000000,27.9827,28.0652,27.7617,27.7617,4145.3832081164,0
+REIT.US,D,20210617,000000,28.3609,28.3609,27.5771,27.7224,6974.4647246575,0
+REIT.US,D,20210618,000000,27.4523,27.6065,27.3452,27.3452,9044.1022644661,0
+REIT.US,D,20210621,000000,27.2775,27.7902,27.2775,27.7902,4711.4031157079,0
+REIT.US,D,20210622,000000,27.8099,27.8099,27.6988,27.6988,8596.1728411923,0
+REIT.US,D,20210623,000000,27.7322,27.7803,27.6939,27.7126,5270.2968733837,0
+REIT.US,D,20210624,000000,27.9935,27.9935,27.5967,27.6448,6810.5632765959,0
+REIT.US,D,20210625,000000,27.7519,27.7519,27.4611,27.7233,199697.11710966,0
+REIT.US,D,20210628,000000,27.8874,27.8874,27.3167,27.4994,6664.9862140319,0
+REIT.US,D,20210629,000000,27.6645,27.6645,27.5141,27.5771,2139.8810175493,0
+REIT.US,D,20210630,000000,27.5868,27.6359,27.471,27.471,3614.9940501035,0
+REIT.US,D,20210701,000000,27.7902,27.7902,27.3452,27.4906,3200.6593335751,0
+REIT.US,D,20210702,000000,27.6743,27.6743,27.5417,27.5417,1677.699294444,0
+REIT.US,D,20210706,000000,28.2744,28.2744,27.4228,27.8196,7354.1867130238,0
+REIT.US,D,20210707,000000,27.6939,27.8874,27.6939,27.858,5028.0077762492,0
+REIT.US,D,20210708,000000,27.7381,27.7715,27.6743,27.741,3779.9135195816,0
+REIT.US,D,20210709,000000,27.965,28.1585,27.965,28.1585,2676.3783040614,0
+REIT.US,D,20210712,000000,28.3708,28.3815,28.188,28.3815,4062.9234733773,0
+REIT.US,D,20210713,000000,28.9424,28.9424,28.1192,28.1252,3773.8053910824,0
+REIT.US,D,20210714,000000,28.2843,28.3708,28.129,28.3029,6182.444062596,0
+REIT.US,D,20210715,000000,28.5554,28.5554,28.2076,28.3334,5100.287296823,0
+REIT.US,D,20210716,000000,28.4965,28.526,28.3708,28.3708,4195.2662575264,0
+REIT.US,D,20210719,000000,28.3806,28.3806,27.7086,27.7617,9248.724569189,0
+REIT.US,D,20210720,000000,28.3708,28.6714,28.3708,28.6517,5400.6036146998,0
+REIT.US,D,20210721,000000,30.018,30.018,28.633,28.6811,6884.8788400027,0
+REIT.US,D,20210722,000000,28.633,28.633,28.3039,28.3039,2640.7475544828,0
+REIT.US,D,20210723,000000,28.526,28.5819,28.526,28.5819,6827.869640677,0
+REIT.US,D,20210726,000000,30.0278,30.0278,28.4739,28.5309,4975.0706625896,0
+REIT.US,D,20210727,000000,28.856,28.856,28.3235,28.7331,1790.699671679,0
+REIT.US,D,20210728,000000,30.1242,30.1242,28.5751,28.7008,7859.1253356234,0
+REIT.US,D,20210729,000000,28.9385,28.9523,28.6615,28.6714,2167.3675957956,0
+REIT.US,D,20210730,000000,28.6144,29.0299,28.6144,28.8069,1433.3741544764,0
+REIT.US,D,20210802,000000,28.9523,28.9719,28.633,28.633,8706.1191541777,0
+REIT.US,D,20210803,000000,28.7107,28.7107,28.5063,28.5603,3288.2091753968,0
+REIT.US,D,20210804,000000,28.1782,28.5653,28.0809,28.4001,4038.4909593806,0
+REIT.US,D,20210805,000000,28.5653,28.7401,28.5653,28.7401,6083.6959851924,0
+REIT.US,D,20210806,000000,28.8756,28.8756,28.7588,28.8069,5388.3873577014,0
+REIT.US,D,20210809,000000,28.962,28.962,28.4837,28.5063,4985.2508767549,0
+REIT.US,D,20210810,000000,28.5653,28.5653,28.2263,28.2263,6416.5889883982,0
+REIT.US,D,20210811,000000,28.856,28.856,28.1979,28.358,10274.890157053,0
+REIT.US,D,20210812,000000,28.8943,28.8943,28.2646,28.2744,4537.321453481,0
+REIT.US,D,20210813,000000,28.2646,28.4689,28.2646,28.4424,3782.9675838312,0
+REIT.US,D,20210816,000000,28.3334,28.5653,28.3334,28.4444,4328.6270630921,0
+REIT.US,D,20210817,000000,29.0495,29.0495,28.1585,28.2076,5727.3884894064,0
+REIT.US,D,20210818,000000,28.5162,28.5162,28.2076,28.2076,3673.0212708458,0
+REIT.US,D,20210819,000000,28.0809,28.188,28.0229,28.1782,4245.1493069365,0
+REIT.US,D,20210820,000000,28.2165,28.3245,28.2165,28.3,5305.9276229623,0
+REIT.US,D,20210823,000000,28.5162,28.5162,28.1782,28.2263,4468.0959971569,0
+REIT.US,D,20210824,000000,28.2165,28.2165,28.0809,28.1094,2730.3334391376,0
+REIT.US,D,20210825,000000,28.1585,28.3334,28.1585,28.1625,1588.1134097892,0
+REIT.US,D,20210826,000000,28.2843,28.2843,28.1094,28.1683,3143.6501342494,0
+REIT.US,D,20210827,000000,28.1094,28.5063,28.1094,28.5023,2397.4404359318,0
+REIT.US,D,20210830,000000,28.6418,28.7518,28.4394,28.7518,1590.1494526223,0
+REIT.US,D,20210831,000000,28.7588,28.8943,28.7588,28.8756,2611.2249334034,0
+REIT.US,D,20210901,000000,29.02,29.2626,29.0014,29.1752,5144.0622177338,0
+REIT.US,D,20210902,000000,29.6408,29.6408,29.1654,29.243,2976.6946219382,0
+REIT.US,D,20210903,000000,29.4856,29.4856,29.2656,29.4365,6162.0836342654,0
+REIT.US,D,20210907,000000,29.631,29.7567,28.9424,29.0878,6985.6629602394,0
+REIT.US,D,20210908,000000,29.2715,29.2715,29.2715,29.2715,680.03830624306,0
+REIT.US,D,20210909,000000,29.407,29.407,28.7588,28.7588,2985.856814687,0
+REIT.US,D,20210910,000000,28.9719,28.9719,28.353,28.353,3646.5527140159,0
+REIT.US,D,20210913,000000,28.6714,28.691,28.4935,28.5376,1903.700048914,0
+REIT.US,D,20210914,000000,28.7205,28.7205,28.3344,28.4788,1756.0869435169,0
+REIT.US,D,20210915,000000,28.4689,28.5751,28.41,28.5456,1726.5643224375,0
+REIT.US,D,20210916,000000,28.4492,28.7097,28.4492,28.5692,2692.6666467259,0
+REIT.US,D,20210917,000000,28.7205,28.7205,28.3275,28.3275,5256.0445735523,0
+REIT.US,D,20210920,000000,28.5849,28.5849,27.8776,28.1851,8359.9918725569,0
+REIT.US,D,20210921,000000,28.188,28.4492,28.188,28.2744,2709.9730108069,0
+REIT.US,D,20210922,000000,29.7763,29.7763,28.4051,28.4965,6953.0862749104,0
+REIT.US,D,20210923,000000,29.1506,29.1506,28.4779,28.5465,22583.787104335,0
+REIT.US,D,20210924,000000,28.468,28.468,28.13,28.1546,5691.7577398278,0
+REIT.US,D,20210927,000000,28.0583,28.3217,27.7951,27.8344,3452.1106234584,0
+REIT.US,D,20210928,000000,27.5083,27.7273,27.468,27.6006,2325.160915358,0
+REIT.US,D,20210929,000000,27.8835,27.9611,27.8639,27.9562,5156.2784747322,0
+REIT.US,D,20210930,000000,28.0879,28.0879,27.3903,27.3903,2439.1793140095,0
+REIT.US,D,20211001,000000,27.747,27.9336,27.5809,27.9267,3158.9204554973,0
+REIT.US,D,20211004,000000,27.9611,27.9611,27.6979,27.8511,6390.1204315684,0
+REIT.US,D,20211005,000000,27.5614,27.6301,27.5614,27.6301,2380.1340718507,0
+REIT.US,D,20211006,000000,27.2686,27.7892,27.2499,27.7892,3313.6597108101,0
+REIT.US,D,20211007,000000,28.1075,28.1075,27.8835,27.8835,4868.1784138538,0
+REIT.US,D,20211008,000000,27.8737,27.9032,27.8737,27.9032,1220.6076784213,0
+REIT.US,D,20211011,000000,27.8443,27.8443,27.7077,27.7077,3112.0914703369,0
+REIT.US,D,20211012,000000,28.195,28.195,28.195,28.195,558.89375767581,0
+REIT.US,D,20211013,000000,28.2538,28.2833,28.078,28.2833,1791.7176930955,0
+REIT.US,D,20211014,000000,28.6437,28.6437,28.5386,28.6437,1906.7541131636,0
+REIT.US,D,20211015,000000,28.8186,28.8972,28.6733,28.7018,3831.8326118247,0
+REIT.US,D,20211018,000000,28.7215,28.8,28.5653,28.7813,2716.0811393061,0
+REIT.US,D,20211019,000000,28.8579,28.8579,28.7312,28.7312,6574.3823079606,0
+REIT.US,D,20211020,000000,28.7215,29.1458,28.7215,29.1458,5750.8029819866,0
+REIT.US,D,20211021,000000,29.2478,29.2478,29.0337,29.1015,3598.705707439,0
+REIT.US,D,20211022,000000,29.1408,29.2774,29.1408,29.2184,1828.3664640906,0
+REIT.US,D,20211025,000000,29.4532,29.4532,29.1801,29.2478,3764.6431983336,0
+REIT.US,D,20211026,000000,29.2577,29.3549,29.2577,29.3265,2883.0366516173,0
+REIT.US,D,20211027,000000,29.6673,29.6673,29.1654,29.1654,2015.6824047324,0
+REIT.US,D,20211028,000000,29.073,29.5957,29.073,29.5957,5111.4855324048,0
+REIT.US,D,20211029,000000,29.4914,29.4914,29.2478,29.2478,3991.6619742201,0
+REIT.US,D,20211101,000000,29.2969,29.4384,28.907,29.4384,5784.3976887322,0
+REIT.US,D,20211102,000000,29.6182,29.6575,29.5111,29.6232,6561.1480295457,0
+REIT.US,D,20211103,000000,29.628,29.8432,29.628,29.8432,2852.4960091214,0
+REIT.US,D,20211104,000000,29.7066,29.7066,29.404,29.463,3431.7501951278,0
+REIT.US,D,20211105,000000,29.628,29.8137,29.628,29.6477,1257.2564494164,0
+REIT.US,D,20211108,000000,29.8814,29.8814,29.4424,29.4532,6191.6062553448,0
+REIT.US,D,20211109,000000,29.5632,29.6398,29.5347,29.5603,4223.7708571893,0
+REIT.US,D,20211110,000000,29.5897,29.7252,29.5897,29.6477,4281.7980779316,0
+REIT.US,D,20211111,000000,29.628,29.7165,29.4817,29.7165,2490.0803848361,0
+REIT.US,D,20211112,000000,29.6575,29.6575,29.5985,29.6477,1202.2832929237,0
+REIT.US,D,20211115,000000,29.7351,29.9502,29.7351,29.9404,5553.3068271795,0
+REIT.US,D,20211116,000000,30.0966,30.0966,29.6869,29.7449,5470.8470924405,0
+REIT.US,D,20211117,000000,30.0278,30.0278,29.5603,29.853,2775.126381465,0
+REIT.US,D,20211118,000000,29.8235,29.9306,29.7646,29.8913,4386.6542838344,0
+REIT.US,D,20211119,000000,29.9207,29.9207,29.6909,29.6968,1462.8967755558,0
+REIT.US,D,20211122,000000,29.853,29.853,29.5701,29.5985,3288.2091753968,0
+REIT.US,D,20211123,000000,29.4532,29.6349,29.4532,29.6349,930.47157470982,0
+REIT.US,D,20211124,000000,29.7548,30.018,29.7548,30.018,4037.4729379641,0
+REIT.US,D,20211126,000000,29.7548,29.8284,29.1506,29.1506,3509.1198227842,0
+REIT.US,D,20211129,000000,29.3353,29.5947,29.3353,29.463,3832.8506332412,0
+REIT.US,D,20211130,000000,29.3265,29.35,29.0043,29.0043,3737.1566200873,0
+REIT.US,D,20211201,000000,29.2478,29.3549,28.5171,28.5171,6453.2377593934,0
+REIT.US,D,20211202,000000,28.4001,29.2675,28.4001,29.1074,6279.1560971665,0
+REIT.US,D,20211203,000000,29.2478,29.2774,28.8953,29.0043,4540.3755177306,0
+REIT.US,D,20211206,000000,29.0436,29.7351,29.0436,29.5504,12025.886993487,0
+REIT.US,D,20211207,000000,29.9011,29.9698,29.853,29.8736,11053.676540699,0
+REIT.US,D,20211208,000000,29.9885,30.2714,29.7842,30.1977,2615.2970190695,0
+REIT.US,D,20211209,000000,29.96,29.96,29.7489,29.7489,3831.8326118247,0
+REIT.US,D,20211210,000000,29.7646,29.8264,29.6742,29.741,6046.0291927808,0
+REIT.US,D,20211213,000000,29.8235,29.9847,29.6919,29.9552,4588.2225243076,0
+REIT.US,D,20211214,000000,30.0769,30.134,29.5406,29.5798,16800.40743702,0
+REIT.US,D,20211215,000000,29.6182,29.9885,29.2478,29.9502,14232.957424527,0
+REIT.US,D,20211216,000000,30.3697,30.3697,29.7351,29.856,20182.274582737,0
+REIT.US,D,20211217,000000,31.461,31.461,29.853,29.853,8659.2901690172,0
+REIT.US,D,20211220,000000,30.1162,30.1162,29.3314,29.6084,14499.679035659,0
+REIT.US,D,20211221,000000,29.8814,30.0671,29.8814,29.9207,2706.9189465573,0
+REIT.US,D,20211222,000000,30.3825,30.3825,29.3756,29.5574,8364.0639582231,0
+REIT.US,D,20211223,000000,29.7243,29.7243,29.4198,29.4886,5016.8095406674,0
+REIT.US,D,20211227,000000,29.5672,29.7833,29.4886,29.7833,3397.1374669657,0
+REIT.US,D,20211228,000000,30.2154,30.2154,29.8839,30.0535,5074.8367614097,0
+REIT.US,D,20211229,000000,30.3235,30.353,30.0091,30.353,5359.8827580385,0
+REIT.US,D,20211230,000000,30.3825,30.5789,30.3481,30.4018,5332.3961797922,0
+REIT.US,D,20211231,000000,30.6477,30.7139,30.5299,30.5986,3638.4085426837,0
+REIT.US,D,20220103,000000,30.8148,30.8148,29.9698,30.294,7404.0697624338,0
+REIT.US,D,20220104,000000,30.5986,30.5986,30.3285,30.4316,13685.261902433,0
+REIT.US,D,20220105,000000,31.8069,31.8069,29.7539,29.8501,7673.8454378147,0
+REIT.US,D,20220106,000000,29.6359,29.8813,29.6359,29.8813,2701.8288394747,0
+REIT.US,D,20220107,000000,31.1487,31.1487,29.4886,29.5574,23000.157863697,0
+REIT.US,D,20220110,000000,29.8618,29.8618,29.1173,29.2478,15236.726541227,0
+REIT.US,D,20220111,000000,29.469,29.469,28.9385,29.4139,24011.053130313,0
+REIT.US,D,20220112,000000,29.6949,29.6949,29.3903,29.4565,4169.8157221132,0
+REIT.US,D,20220113,000000,29.6065,29.6262,29.4886,29.523,2164.313531546,0
+REIT.US,D,20220114,000000,29.5771,29.5771,29.0367,29.2135,3152.8123269982,0
+REIT.US,D,20220118,000000,29.3609,29.3609,28.8205,28.8599,28095.355053437,0
+REIT.US,D,20220119,000000,29.135,29.135,28.526,28.526,12739.520006475,0
+REIT.US,D,20220120,000000,28.4965,28.909,28.3394,28.3737,44710.482592649,0
+REIT.US,D,20220121,000000,28.0545,28.4473,28.0545,28.0742,33346.309519907,0
+REIT.US,D,20220124,000000,27.9955,28.0249,27.3493,28.0249,29792.396754795,0
+REIT.US,D,20220125,000000,27.858,28.181,27.5043,28.0839,27877.498470299,0
+REIT.US,D,20220126,000000,28.3098,28.3688,27.9464,27.9464,6088.7860922751,0
+REIT.US,D,20220127,000000,29.9502,29.9502,27.3374,27.3374,2972.6225362721,0
+REIT.US,D,20220128,000000,27.1605,28.0939,27.1605,28.0939,2245.7552448686,0
+REIT.US,D,20220131,000000,28.2116,28.4512,27.9857,28.4512,3355.3985888879,0
+REIT.US,D,20220201,000000,28.4375,28.4375,28.2411,28.3638,21506.720445645,0
+REIT.US,D,20220202,000000,28.4641,28.7419,28.4641,28.7027,3769.7333054163,0
+REIT.US,D,20220203,000000,28.4867,28.5887,28.3885,28.3885,4281.7980779316,0
+REIT.US,D,20220204,000000,28.1301,28.2805,28.1087,28.1087,2653.9818328977,0
+REIT.US,D,20220207,000000,28.0348,28.1821,28.0348,28.1133,2834.1716236238,0
+REIT.US,D,20220208,000000,27.9365,28.0642,27.8481,27.8677,31187.086095443,0
+REIT.US,D,20220209,000000,27.9758,28.5483,27.9758,28.5483,6797.328998181,0
+REIT.US,D,20220210,000000,29.1448,29.1448,27.8481,28.0053,6652.7699570336,0
+REIT.US,D,20220211,000000,28.1429,28.1429,27.7016,27.9561,2604.0987834877,0
+REIT.US,D,20220214,000000,27.6811,27.9365,27.524,27.6397,2959.3882578572,0
+REIT.US,D,20220215,000000,27.9758,27.9758,27.8284,27.8284,1618.6540522851,0
+REIT.US,D,20220216,000000,27.9168,27.9602,27.7696,27.7696,1668.5371016952,0
+REIT.US,D,20220217,000000,28.0545,28.0545,27.7271,27.74,5050.4042474129,0
+REIT.US,D,20220218,000000,27.7793,27.7793,27.5927,27.6019,2135.8089318832,0
+REIT.US,D,20220222,000000,27.5141,27.5632,27.357,27.4367,3816.5622905767,0
+REIT.US,D,20220223,000000,27.524,27.524,27.1605,27.1605,3562.0569364438,0
+REIT.US,D,20220224,000000,26.689,27.4097,26.0309,27.4097,5523.7842061001,0
+REIT.US,D,20220225,000000,27.3276,28.1192,27.3276,28.1192,7062.0145664792,0
+REIT.US,D,20220228,000000,27.3669,28.467,27.1704,27.6909,28169.670616844,0
+REIT.US,D,20220301,000000,27.6124,27.7008,27.4758,27.5141,3526.4261868652,0
+REIT.US,D,20220302,000000,27.7647,28.0299,27.74,27.9562,6556.0579224631,0
+REIT.US,D,20220303,000000,28.2607,28.3295,27.966,28.3,5603.1898765896,0
+REIT.US,D,20220304,000000,28.0545,28.3828,27.9464,28.3828,9013.5616219702,0
+REIT.US,D,20220307,000000,29.3314,29.3314,27.8481,27.8776,6366.7059389882,0
+REIT.US,D,20220308,000000,27.8776,28.0937,27.7352,27.9168,5821.0464597273,0
+REIT.US,D,20220309,000000,28.3197,28.4189,28.2656,28.3786,5710.0821253254,0
+REIT.US,D,20220310,000000,27.8383,28.0839,27.8383,28.0742,5085.016975575,0
+REIT.US,D,20220311,000000,26.8953,28.526,26.8953,28.0053,8626.7134836882,0
+REIT.US,D,20220314,000000,28.1429,28.2214,27.8138,27.8138,6605.9409718731,0
+REIT.US,D,20220315,000000,27.799,28.0545,27.799,28.0046,3721.8862988393,0
+REIT.US,D,20220316,000000,28.1232,28.2313,28.0446,28.2017,6067.4076425279,0
+REIT.US,D,20220317,000000,28.1035,28.6046,28.1035,28.6046,6676.1844496138,0
+REIT.US,D,20220318,000000,28.6536,28.7911,28.6536,28.7813,5332.3961797922,0
+REIT.US,D,20220321,000000,28.9483,28.9483,28.4081,28.6136,4456.897761575,0
+REIT.US,D,20220322,000000,28.6144,28.7813,28.6144,28.6828,9109.2556351241,0
+REIT.US,D,20220323,000000,28.7911,28.7911,28.4278,28.5554,4720.5653084567,0
+REIT.US,D,20220324,000000,28.5456,28.575,28.2896,28.575,5780.5861494654,0
+REIT.US,D,20220325,000000,28.8211,28.9565,28.6833,28.9565,4880.4808193378,0
+REIT.US,D,20220328,000000,28.9393,29.231,28.9393,29.231,4389.7913447874,0
+REIT.US,D,20220329,000000,29.2937,30.1599,29.2937,30.1599,14280.79077382,0
+REIT.US,D,20220330,000000,30.1894,30.1894,29.8645,29.8842,8094.8524497259,0
+REIT.US,D,20220331,000000,30.0024,30.1697,29.8448,29.8448,3434.8263218528,0
+REIT.US,D,20220401,000000,29.6332,30.1247,29.6332,30.1247,3144.2731340238,0
+REIT.US,D,20220404,000000,30.6028,30.6028,29.7169,29.8153,6587.226817774,0
+REIT.US,D,20220405,000000,29.6283,30.9867,28.5456,29.6482,8842.5697442789,0
+REIT.US,D,20220406,000000,29.7759,29.9925,29.4413,29.9925,3551.6571491267,0
+REIT.US,D,20220407,000000,30.1303,30.1303,29.5004,29.7858,4625.4848398095,0
+REIT.US,D,20220408,000000,29.7956,29.8153,29.5988,29.7562,2724.6980760749,0
+REIT.US,D,20220411,000000,29.7956,29.835,29.4282,29.4282,3890.9745083397,0
+REIT.US,D,20220412,000000,29.6676,29.8448,29.525,29.525,2355.9190299842,0
+REIT.US,D,20220413,000000,29.9334,29.9334,29.4216,29.7661,4324.7724496088,0
+REIT.US,D,20220414,000000,30.2386,30.2386,29.7759,29.8744,3184.9099435104,0
+REIT.US,D,20220418,000000,29.963,29.963,29.5692,29.5692,5110.0787929369,0
+REIT.US,D,20220419,000000,29.4807,30.2878,29.4807,30.2386,7612.2903370728,0
+REIT.US,D,20220420,000000,31.8726,31.8726,30.4355,31.0064,9422.6601996998,0
+REIT.US,D,20220421,000000,30.9375,30.967,30.6323,30.6323,7590.9560120924,0
+REIT.US,D,20220422,000000,30.4345,30.4345,30.0516,30.0516,1459.8773808052,0
+REIT.US,D,20220425,000000,30.3272,30.3272,29.648,30.1008,4976.9932418684,0
+REIT.US,D,20220426,000000,30.1992,30.1992,29.6676,29.6676,4428.3963137996,0
+REIT.US,D,20220427,000000,29.8547,29.8547,29.4315,29.4315,1512.7052331378,0
+REIT.US,D,20220428,000000,29.5299,29.8645,29.2924,29.8645,3285.4860469897,0
+REIT.US,D,20220429,000000,29.8153,29.8153,28.3389,28.3389,4502.5584911126,0
+REIT.US,D,20220502,000000,28.5456,28.5554,27.2856,27.7285,8488.0135815086,0
+REIT.US,D,20220503,000000,27.9845,28.2207,27.9253,28.1124,2127.3369766223,0
+REIT.US,D,20220504,000000,28.4964,28.4964,27.6896,28.2995,3422.6352790069,0
+REIT.US,D,20220505,000000,28.3881,28.3881,27.4431,27.5809,4599.0709136432,0
+REIT.US,D,20220506,000000,27.7876,27.7876,26.9509,27.1773,2801.9080140994,0
+REIT.US,D,20220509,000000,26.7836,26.7836,26.0158,26.0749,4888.6081812351,0
+REIT.US,D,20220510,000000,26.7442,26.7442,25.7206,25.7993,4209.9734628093,0
+REIT.US,D,20220511,000000,25.4646,26.3013,25.4646,25.7895,13133.816826061,0
+REIT.US,D,20220512,000000,25.7895,25.9062,25.6418,25.9062,5002.3912477975,0
+REIT.US,D,20220513,000000,25.8878,26.5277,25.8878,26.5277,4398.9346269219,0
+REIT.US,D,20220516,000000,26.8131,26.8131,26.4686,26.5375,2249.247405082,0
+REIT.US,D,20220517,000000,27.0001,27.0001,26.6951,26.8722,24582.221978667,0
+REIT.US,D,20220518,000000,26.6163,26.6754,26.0463,26.0847,9488.6950151155,0
+REIT.US,D,20220519,000000,26.0748,26.0847,25.741,25.8761,5027.7892537266,0
+REIT.US,D,20220520,000000,26.3308,26.3308,25.6024,25.9292,1402.985847524,0
+REIT.US,D,20220523,000000,26.5671,26.5671,26.0452,26.1831,3123.9547292805,0
+REIT.US,D,20220524,000000,25.8484,26.3505,25.6221,26.2816,3861.5128214619,0
+REIT.US,D,20220525,000000,26.4982,26.6163,26.2619,26.6163,7446.695338415,0
+REIT.US,D,20220526,000000,26.8229,26.882,26.636,26.6655,4420.2689519023,0
+REIT.US,D,20220527,000000,26.882,27.3151,26.882,27.3151,2323.409582395,0
+REIT.US,D,20220531,000000,28.4767,28.4767,26.9067,27.01,5590.6090651157,0
+REIT.US,D,20220601,000000,26.5474,26.8689,26.5474,26.8689,1504.5778712405,0
+REIT.US,D,20220602,000000,26.9706,27.1576,26.5277,27.1576,1830.6882673702,0
+REIT.US,D,20220603,000000,26.9804,26.9804,26.6754,26.7639,2458.5269739378,0
+REIT.US,D,20220606,000000,26.9903,26.9903,26.5769,26.5769,1393.8425653896,0
+REIT.US,D,20220607,000000,26.4489,27.01,26.4489,27.01,2954.2960496741,0
+REIT.US,D,20220608,000000,26.6852,26.882,26.3308,26.38,2532.6891512508,0
+REIT.US,D,20220609,000000,26.1339,26.2914,25.7993,25.7993,5348.8200486706,0
+REIT.US,D,20220610,000000,25.6418,25.6418,25.2579,25.3563,4869.305696729,0
+REIT.US,D,20220613,000000,24.874,24.874,24.0865,24.2539,28644.887007087,0
+REIT.US,D,20220614,000000,24.0274,24.2539,23.9585,24.0607,4689.4878147509,0
+REIT.US,D,20220615,000000,24.3326,24.933,24.3326,24.6856,5924.8468231428,0
+REIT.US,D,20220616,000000,24.0176,24.3228,24.0176,24.0963,1466.9888224654,0
+REIT.US,D,20220617,000000,24.5098,24.5098,24.2637,24.3425,1049.4456049908,0
+REIT.US,D,20220621,000000,24.6083,24.7264,24.4901,24.4901,1848.9748316392,0
+REIT.US,D,20220622,000000,24.3818,24.7593,24.3818,24.7593,1115.4804204065,0
+REIT.US,D,20220623,000000,24.9934,25.1739,24.8845,25.1739,1518.4295005563,0
+REIT.US,D,20220624,000000,25.1617,25.6944,25.1617,25.6944,3047.9719249357,0
+REIT.US,D,20220627,000000,25.5774,25.8546,25.5477,25.7024,2258.9543334956,0
+REIT.US,D,20220628,000000,25.9932,26.1317,25.5032,25.5075,1059.7688264029,0
+REIT.US,D,20220629,000000,25.2369,25.2904,25.2013,25.2904,1979.1107063139,0
+REIT.US,D,20220630,000000,25.1716,25.2211,25.124,25.124,1223.4318863431,0
+REIT.US,D,20220701,000000,25.4684,25.8546,25.429,25.8546,1769.9856852792,0
+REIT.US,D,20220705,000000,25.4883,25.5604,24.9043,25.5604,1213.3292283221,0
+REIT.US,D,20220706,000000,25.4092,25.7655,25.4092,25.5428,1860.9096074682,0
+REIT.US,D,20220707,000000,25.8546,25.8546,25.6154,25.6154,1563.8914616508,0
+REIT.US,D,20220708,000000,25.4586,25.6566,25.4586,25.4759,5158.4171855226,0
+REIT.US,D,20220711,000000,25.4586,25.4784,25.2904,25.4249,2563.0443399277,0
+REIT.US,D,20220712,000000,25.4092,25.5081,25.3217,25.3217,809.2229074821,0
+REIT.US,D,20220713,000000,25.33,25.33,25.2211,25.2211,1282.0273028649,0
+REIT.US,D,20220714,000000,24.8251,25.0429,24.8251,24.9835,991.0707518601,0
+REIT.US,D,20220715,000000,25.0528,25.4666,25.0528,25.4136,1312.3352769279,0
+REIT.US,D,20220718,000000,26.2208,26.2208,25.2805,25.3399,5268.5361579515,0
+REIT.US,D,20220719,000000,25.7457,25.9833,25.7457,25.9833,1520.4500321605,0
+REIT.US,D,20220720,000000,25.6764,26.092,25.6764,25.8645,1933.6487452194,0
+REIT.US,D,20220721,000000,26.0229,26.0328,25.7952,26.0328,2663.0606543356,0
+REIT.US,D,20220722,000000,26.3099,26.3099,26.1317,26.2703,3577.3512052361,0
+REIT.US,D,20220725,000000,26.4782,26.4782,26.2208,26.3495,3718.7884175301,0
+REIT.US,D,20220726,000000,26.3619,26.3891,26.2901,26.3891,544.5332673319,0
+REIT.US,D,20220727,000000,26.3891,26.5642,26.3198,26.5642,863.7772607955,0
+REIT.US,D,20220728,000000,26.7256,27.3627,26.7256,27.3627,2242.790080662,0
+REIT.US,D,20220729,000000,27.6363,27.6957,27.3888,27.6462,3004.5304954454,0
+REIT.US,D,20220801,000000,27.5967,27.5967,27.2997,27.3888,2916.6373706627,0
+REIT.US,D,20220802,000000,27.3212,27.3888,26.98,26.98,2085.1886155344,0
+REIT.US,D,20220803,000000,27.2799,27.3492,27.0226,27.0226,1758.8727614561,0
+REIT.US,D,20220804,000000,27.1414,27.1414,26.9137,27.0226,1066.8406870176,0
+REIT.US,D,20220805,000000,26.6959,27.0664,26.6959,27.0664,1972.0388456992,0
+REIT.US,D,20220808,000000,27.0424,27.5571,27.0424,27.3033,2220.5642330158,0
+REIT.US,D,20220809,000000,27.4284,27.5967,27.3789,27.5967,1178.9801910507,0
+REIT.US,D,20220810,000000,27.8936,27.948,27.8936,27.948,1361.8383012308,0
+REIT.US,D,20220811,000000,28.0597,28.0597,27.9144,27.9144,657.6830371671,0
+REIT.US,D,20220812,000000,28.1609,28.4084,28.1362,28.4084,2560.0135425214,0
+REIT.US,D,20220815,000000,28.4282,28.4804,28.349,28.4455,1609.3534227453,0
+REIT.US,D,20220816,000000,28.537,28.5667,28.3842,28.4148,3509.6633964954,0
+REIT.US,D,20220817,000000,28.4183,28.448,28.0718,28.3392,2699.4302232112,0
+REIT.US,D,20220818,000000,28.1906,28.339,28.037,28.0718,2034.6753254294,0
+REIT.US,D,20220819,000000,28.0421,28.0421,27.8145,27.8936,1069.8714844239,0
+REIT.US,D,20220822,000000,27.7551,27.7551,27.2364,27.2803,2188.2357273486,0
+REIT.US,D,20220823,000000,27.2701,27.2701,26.9212,26.9212,998.1426124748,0
+REIT.US,D,20220824,000000,26.8246,27.1216,26.8246,27.1216,1080.984408247,0
+REIT.US,D,20220825,000000,27.1513,28.0124,27.1513,28.0124,2157.9277532856,0
+REIT.US,D,20220826,000000,27.181,27.181,26.839,26.839,1015.3171311105,0
+REIT.US,D,20220829,000000,26.4881,26.7702,26.4881,26.5079,1974.0593773034,0
+REIT.US,D,20220830,000000,26.4881,26.4881,26.2245,26.2245,1410.3310597316,0
+REIT.US,D,20220831,000000,26.3693,26.493,26.0925,26.0925,1254.7501262082,0
+REIT.US,D,20220901,000000,25.7358,26.1378,25.7358,26.1378,1522.4705637647,0
+REIT.US,D,20220902,000000,26.3693,26.3693,25.7754,25.791,1010.2658021,0
+REIT.US,D,20220906,000000,26.102,26.2109,26.0723,26.2109,7347.6631786733,0
+REIT.US,D,20220907,000000,26.3099,26.6165,26.3079,26.6165,3265.1790723872,0
+REIT.US,D,20220908,000000,26.7256,26.7256,26.3297,26.686,4108.7510171407,0
+REIT.US,D,20220909,000000,26.8642,26.9632,26.8642,26.9114,989.0502202559,0
+REIT.US,D,20220912,000000,26.9335,27.0622,26.9335,27.0622,554.6359253529,0
+REIT.US,D,20220913,000000,26.7256,26.7256,26.2505,26.2604,2038.7163886378,0
+REIT.US,D,20220914,000000,26.0278,26.0278,25.8348,25.9144,2148.8353610667,0
+REIT.US,D,20220915,000000,25.7655,25.7655,25.4586,25.4586,1109.2718507058,0
+REIT.US,D,20220916,000000,25.0627,25.3498,25.0627,25.3498,4933.1279116543,0
+REIT.US,D,20220919,000000,25.0627,25.2112,25.0627,25.2112,1826.5605701968,0
+REIT.US,D,20220920,000000,24.6569,24.7955,24.6569,24.7955,1940.7206058341,0
+REIT.US,D,20220921,000000,24.8449,24.8549,24.2411,24.3527,2349.8782556846,0
+REIT.US,D,20220922,000000,24.46,24.46,23.99,24.1272,4080,0
+REIT.US,D,20220923,000000,23.99,23.99,23.68,23.8494,1717,0
+REIT.US,D,20220926,000000,23.68,23.68,23.17,23.2341,1679,0
+REIT.US,D,20220927,000000,23.54,23.54,22.84,23.01,932,0
+REIT.US,D,20220928,000000,22.86,23.47,22.86,23.28,2475,0
+REIT.US,D,20220929,000000,22.89,22.8944,22.64,22.7113,1864,0
+REIT.US,D,20220930,000000,22.98,23.1,22.82,23.09,3844,0
+REIT.US,D,20221003,000000,23.45,23.49,22.99,23.4069,2826,0
+REIT.US,D,20221004,000000,23.82,24,23.7499,23.7926,4886,0
+REIT.US,D,20221005,000000,23.64,23.64,23.38,23.4159,1769,0
+REIT.US,D,20221006,000000,23.61,23.61,22.88,22.96,2990,0
+REIT.US,D,20221007,000000,22.4,22.4,22.34,22.4,768,0
+REIT.US,D,20221010,000000,22.56,22.56,22.1661,22.1661,8753,0
+REIT.US,D,20221011,000000,22,22.58,21.92,22.58,5615,0
+REIT.US,D,20221012,000000,22.39,22.45,22.2616,22.2616,1288,0
+REIT.US,D,20221013,000000,22,22.79,21.76,22.79,9916,0
+REIT.US,D,20221014,000000,22.93,22.93,22.0759,22.0759,4242,0
+REIT.US,D,20221017,000000,22.88,22.8858,22.8281,22.8858,1070,0
+REIT.US,D,20221018,000000,23.33,23.33,22.97,23.26,6160,0
+REIT.US,D,20221019,000000,23.01,23.01,22.5484,22.5484,587,0
+REIT.US,D,20221020,000000,22.8,22.8001,22.49,22.5434,1673,0
+REIT.US,D,20221021,000000,23,23,22.52,22.81,2233,0
+REIT.US,D,20221024,000000,23.1,23.1,22.6399,22.82,5134,0
+REIT.US,D,20221025,000000,22.92,23.69,22.92,23.69,9177,0
+REIT.US,D,20221026,000000,23.9,23.9,23.5313,23.62,3310,0
+REIT.US,D,20221027,000000,23.7175,23.758,23.56,23.6,1663,0
+REIT.US,D,20221028,000000,24,24.12,23.982,24.12,2350,0
+REIT.US,D,20221031,000000,23.72,24.01,23.72,23.88,7446,0
+REIT.US,D,20221101,000000,24.1508,24.1508,23.94,23.96,7394,0
+REIT.US,D,20221102,000000,23.78,23.78,23.16,23.16,2051,0
+REIT.US,D,20221103,000000,23.42,23.43,22.93,23.39,4466,0
+REIT.US,D,20221104,000000,23.42,23.77,23.33,23.77,1344,0
+REIT.US,D,20221107,000000,23.92,23.92,23.5738,23.5738,1066,0
+REIT.US,D,20221108,000000,23.78,23.865,23.56,23.6788,6540,0
+REIT.US,D,20221109,000000,23.71,23.868,23.54,23.63,4392,0
+REIT.US,D,20221110,000000,24.5,25.017,24.5,25.017,2511,0
+REIT.US,D,20221111,000000,24.9901,25.11,24.77,24.77,5719,0
+REIT.US,D,20221114,000000,24.98,24.98,24.5899,24.75,1291,0
+REIT.US,D,20221115,000000,24.75,24.75,24.41,24.41,1245,0
+REIT.US,D,20221116,000000,24.64,24.64,24.3999,24.43,2554,0
+REIT.US,D,20221117,000000,24.17,24.33,24,24.33,1214,0
+REIT.US,D,20221118,000000,24.355,24.49,24.3489,24.39,1881,0
+REIT.US,D,20221121,000000,24.59,24.75,24.45,24.75,2841,0
+REIT.US,D,20221122,000000,24.7799,24.97,24.695,24.97,1906,0
+REIT.US,D,20221123,000000,24.8699,24.8699,24.6545,24.78,5423,0
+REIT.US,D,20221125,000000,24.65,24.9363,24.65,24.9363,546,0
+REIT.US,D,20221128,000000,25,25,24.23,24.27,4328,0
+REIT.US,D,20221129,000000,24.46,24.71,24.46,24.6984,1612,0
+REIT.US,D,20221130,000000,24.75,25.27,24.515,25.27,2996,0
+REIT.US,D,20221201,000000,25.39,25.39,25.17,25.17,1822,0
+REIT.US,D,20221202,000000,25,25.17,24.97,25.17,2177,0
+REIT.US,D,20221205,000000,25.1,25.1,24.67,24.67,973,0
+REIT.US,D,20221206,000000,24.54,24.74,24.3781,24.4579,2395,0
+REIT.US,D,20221207,000000,24.5,24.73,24.5,24.61,2586,0
+REIT.US,D,20221208,000000,24.78,24.91,24.7423,24.7423,2595,0
+REIT.US,D,20221209,000000,24.9,24.9,24.6903,24.6903,1214,0
+REIT.US,D,20221212,000000,24.72,24.89,24.51,24.89,9022,0
+REIT.US,D,20221213,000000,25.2199,25.2199,25.05,25.2075,1580,0
+REIT.US,D,20221214,000000,25.38,25.38,25.12,25.12,1122,0
+REIT.US,D,20221215,000000,25,25,24.83,24.85,594,0
+REIT.US,D,20221216,000000,24.68,24.68,24,24.16,4889,0
+REIT.US,D,20221219,000000,23.82,23.85,23.7902,23.85,959,0
+REIT.US,D,20221220,000000,23.57,23.95,23.57,23.77,2531,0
+REIT.US,D,20221221,000000,24.15,24.1849,24.0228,24.0228,2647,0
+REIT.US,D,20221222,000000,23.5766,23.6779,23.55,23.6779,2355,0
+REIT.US,D,20221223,000000,23.75,23.9111,23.75,23.9111,2248,0
+REIT.US,D,20221227,000000,24.08,24.08,23.271,23.9165,20960,0
+REIT.US,D,20221228,000000,23.79,23.8155,23.4763,23.4763,2500,0
+REIT.US,D,20221229,000000,23.66,24,23.66,23.9525,2017,0
+REIT.US,D,20221230,000000,23.95,23.95,23.76,23.88,3439,0
+REIT.US,D,20230103,000000,24.1,24.1,23.65,23.7996,3202,0
+REIT.US,D,20230104,000000,24.4,24.4,24.2,24.2512,1776,0
+REIT.US,D,20230105,000000,24.2,24.2,23.5775,23.64,1231,0
+REIT.US,D,20230106,000000,23.71,24.16,23.71,24.16,1355,0
+REIT.US,D,20230109,000000,24.16,24.35,24.08,24.13,2617,0
+REIT.US,D,20230110,000000,24.19,24.19,24.05,24.1597,1597,0
+REIT.US,D,20230111,000000,24.859,25.1,24.859,25.0768,3624,0
+REIT.US,D,20230112,000000,25.08,25.35,25.08,25.3,1637,0
+REIT.US,D,20230113,000000,25.25,25.25,25.0995,25.24,3626,0
+REIT.US,D,20230117,000000,25.39,25.39,25.326,25.33,5659,0
+REIT.US,D,20230118,000000,25.59,25.59,24.97,25.0318,5083,0
+REIT.US,D,20230119,000000,24.77,25,24.77,24.95,3659,0
+REIT.US,D,20230120,000000,25.06,25.252,24.905,25.2229,9508,0
+REIT.US,D,20230123,000000,25.39,25.5203,25.15,25.5,2778,0
+REIT.US,D,20230124,000000,25.5,25.63,25.15,25.6271,3764,0
+REIT.US,D,20230125,000000,25.35,25.57,25.35,25.5682,2127,0
+REIT.US,D,20230126,000000,25.81,25.81,25.6937,25.7811,1821,0
+REIT.US,D,20230127,000000,25.9,26.2,25.9,26.1248,1868,0
+REIT.US,D,20230130,000000,26.1,26.1,25.7967,25.7967,2430,0
+REIT.US,D,20230131,000000,25.97,26.32,25.97,26.32,5032,0
+REIT.US,D,20230201,000000,26.32,26.55,26.0317,26.44,4491,0
+REIT.US,D,20230202,000000,26.82,27.19,26.82,27.0094,2752,0
+REIT.US,D,20230203,000000,26.91,26.91,26.4325,26.55,4565,0
+REIT.US,D,20230206,000000,26.63,26.63,26.372,26.4602,4708,0
+REIT.US,D,20230207,000000,26.48,26.51,26.14,26.41,3544,0
+REIT.US,D,20230208,000000,26.45,26.45,26.265,26.3107,6430,0
+REIT.US,D,20230209,000000,26.82,26.82,26.06,26.06,3134,0
+REIT.US,D,20230210,000000,26.15,26.19,25.89,26.19,3835,0
+REIT.US,D,20230213,000000,26.56,26.56,26.32,26.41,4017,0
+REIT.US,D,20230214,000000,26.43,26.48,26.05,26.21,1865,0
+REIT.US,D,20230215,000000,26.17,26.29,26.06,26.29,2522,0
+REIT.US,D,20230216,000000,26.12,26.1201,25.76,26.04,4041,0
+REIT.US,D,20230217,000000,26.09,26.09,25.66,25.93,2333,0
+REIT.US,D,20230221,000000,25.67,25.77,25.4,25.51,5235,0
+REIT.US,D,20230222,000000,25.44,25.5199,25.28,25.35,2230,0
+REIT.US,D,20230223,000000,25.4899,25.49,25.33,25.49,2138,0
+REIT.US,D,20230224,000000,25.37,25.37,25.08,25.15,754,0
+REIT.US,D,20230227,000000,25.4,25.4,25.154,25.154,884,0
+REIT.US,D,20230228,000000,25.1,25.1,25.1,25.1,289,0
+REIT.US,D,20230301,000000,24.96,24.96,24.56,24.7691,10136,0
+REIT.US,D,20230302,000000,24.86,25.12,24.86,25.12,1007,0
+REIT.US,D,20230303,000000,25.41,25.51,25.35,25.5,2163,0
+REIT.US,D,20230306,000000,25.56,25.56,25.43,25.43,1526,0
+REIT.US,D,20230307,000000,25.3401,25.3401,24.81,24.89,3600,0
+REIT.US,D,20230308,000000,24.915,25.14,24.915,25.14,1027,0
+REIT.US,D,20230309,000000,25.06,25.06,24.58,24.58,2150,0
+REIT.US,D,20230310,000000,24.5,24.5,23.6045,23.6045,2598,0
+REIT.US,D,20230313,000000,23.56,24.1,23.56,23.9047,2216,0
+REIT.US,D,20230314,000000,24.42,24.42,23.95,24.14,2990,0
+REIT.US,D,20230315,000000,23.87,24.01,23.76,23.9904,18676,0
+REIT.US,D,20230316,000000,24,24,23.86,23.92,1815,0
+REIT.US,D,20230317,000000,23.5,23.5,23.3593,23.3593,1596,0
+REIT.US,D,20230320,000000,23.48,23.72,23.48,23.64,1768,0
+REIT.US,D,20230321,000000,23.8,23.8,23.52,23.5546,1177,0
+REIT.US,D,20230322,000000,23.15,23.2699,22.63,22.63,3195,0
+REIT.US,D,20230323,000000,22.77,22.77,22.42,22.42,4863,0
+REIT.US,D,20230324,000000,22.25,22.9023,22.25,22.9023,1508,0
+REIT.US,D,20230327,000000,23.06,23.08,22.9916,22.9916,1561,0
+REIT.US,D,20230328,000000,22.9301,23.03,22.9301,23.02,854,0
+REIT.US,D,20230329,000000,23.405,23.55,23.365,23.4802,3416,0
+REIT.US,D,20230330,000000,23.7283,23.82,23.7283,23.82,3154,0
+REIT.US,D,20230331,000000,24,24.36,23.9656,24.36,1763,0
+REIT.US,D,20230403,000000,24.38,24.4711,24.07,24.146,8636,0
+REIT.US,D,20230404,000000,24.17,24.17,24,24.085,1292,0
+REIT.US,D,20230405,000000,23.96,23.9799,23.91,23.9651,7247,0
+REIT.US,D,20230406,000000,23.82,24.18,23.82,24.13,17656,0
+REIT.US,D,20230410,000000,23.9,24.22,23.85,24.22,13404,0
+REIT.US,D,20230411,000000,24.5,24.5,24.21,24.3,3400,0
+REIT.US,D,20230412,000000,24.32,24.45,24.08,24.1161,4198,0
+REIT.US,D,20230413,000000,23.8,23.9751,23.8,23.9751,1827,0
+REIT.US,D,20230414,000000,24.08,24.08,23.51,23.6351,3307,0
+REIT.US,D,20230417,000000,23.58,24.16,23.58,24.1466,2931,0
+REIT.US,D,20230418,000000,24.16,24.16,24.03,24.1181,1485,0
+REIT.US,D,20230419,000000,24.08,24.2992,24.08,24.28,2557,0
+REIT.US,D,20230420,000000,24.26,24.26,24.0408,24.1,3075,0
+REIT.US,D,20230421,000000,24.23,24.2699,24.11,24.11,1299,0
+REIT.US,D,20230424,000000,24.17,24.17,23.9101,24.1,2230,0
+REIT.US,D,20230425,000000,23.9,23.945,23.85,23.91,2694,0
+REIT.US,D,20230426,000000,23.86,23.925,23.6,23.73,3973,0
+REIT.US,D,20230427,000000,23.85,24.18,23.85,24.18,1000,0
+REIT.US,D,20230428,000000,24.38,24.57,24.38,24.54,2919,0
+REIT.US,D,20230501,000000,24.56,24.56,24.41,24.41,5052,0
+REIT.US,D,20230502,000000,24.21,24.28,23.92,23.97,2664,0
+REIT.US,D,20230503,000000,24.12,24.1501,23.86,23.8798,3650,0
+REIT.US,D,20230504,000000,23.92,24.27,23.8,24.18,1580,0
+REIT.US,D,20230505,000000,24.3701,24.54,24.3701,24.52,2229,0
+REIT.US,D,20230508,000000,24.63,24.63,24.42,24.4753,1167,0
+REIT.US,D,20230509,000000,24.1,24.294,24.1,24.27,1151,0
+REIT.US,D,20230510,000000,24.36,24.53,24.36,24.53,1394,0
+REIT.US,D,20230511,000000,24.21,24.21,24.21,24.21,317,0
+REIT.US,D,20230512,000000,24.14,24.21,24.1,24.17,2923,0
+REIT.US,D,20230515,000000,24.34,24.34,24.2076,24.2076,1920,0
+REIT.US,D,20230516,000000,24.21,24.21,23.53,23.53,1253,0
+REIT.US,D,20230517,000000,23.64,23.816,23.64,23.79,881,0
+REIT.US,D,20230518,000000,23.8,23.8,23.56,23.66,3244,0
+REIT.US,D,20230519,000000,23.85,23.85,23.63,23.63,1306,0
+REIT.US,D,20230522,000000,23.81,23.95,23.56,23.76,3678,0
+REIT.US,D,20230523,000000,23.92,23.92,23.6,23.64,2657,0
+REIT.US,D,20230524,000000,23.56,23.56,23.0866,23.0866,8487,0
+REIT.US,D,20230525,000000,23.21,23.25,23.1353,23.1353,1904,0
+REIT.US,D,20230526,000000,23.13,23.41,23.13,23.41,975,0
+REIT.US,D,20230530,000000,23.5,23.7062,23.44,23.5,2983,0
+REIT.US,D,20230531,000000,23.54,23.6382,23.4601,23.62,2157,0
+REIT.US,D,20230601,000000,23.61,23.61,23.4901,23.5991,917,0
+REIT.US,D,20230602,000000,24.09,24.1501,24.09,24.11,2095,0
+REIT.US,D,20230605,000000,24.23,24.23,23.97,23.97,7086,0
+REIT.US,D,20230606,000000,24.22,24.2537,24.16,24.2537,2309,0
+REIT.US,D,20230607,000000,24.4372,24.67,24.4372,24.62,3089,0
+REIT.US,D,20230608,000000,24.77,24.77,24.36,24.54,1455,0
+REIT.US,D,20230609,000000,24.44,24.44,24.32,24.4,1100,0
+REIT.US,D,20230612,000000,24.31,24.31,24.162,24.28,1621,0
+REIT.US,D,20230613,000000,24.2,24.499,24.2,24.43,5063,0
+REIT.US,D,20230614,000000,24.6,24.71,24.4001,24.52,3938,0
+REIT.US,D,20230615,000000,24.44,24.61,24.44,24.61,4722,0
+REIT.US,D,20230616,000000,24.56,24.8228,24.56,24.67,1344,0
+REIT.US,D,20230620,000000,24.72,25.5,24.29,24.45,6919,0
+REIT.US,D,20230621,000000,24.19,24.301,24.19,24.26,2447,0
+REIT.US,D,20230622,000000,24.19,24.19,23.56,23.73,19412,0
+REIT.US,D,20230623,000000,23.6399,23.6399,23.32,23.32,993,0
+REIT.US,D,20230626,000000,23.71,24.04,23.19,24.04,4024,0
+REIT.US,D,20230627,000000,24.14,24.3,24.14,24.3,2496,0
+REIT.US,D,20230628,000000,24.18,24.25,24.17,24.17,2449,0
+REIT.US,D,20230629,000000,24.3403,24.415,24.34,24.415,1263,0
+REIT.US,D,20230630,000000,24.65,24.65,24.3234,24.53,1415,0
+REIT.US,D,20230703,000000,24.33,24.84,24.33,24.84,1320,0
+REIT.US,D,20230705,000000,24.61,25.06,24.61,24.83,4000,0
+REIT.US,D,20230706,000000,24.76,24.8,24.76,24.8,2043,0
+REIT.US,D,20230707,000000,24.65,24.76,24.6201,24.66,1458,0
+REIT.US,D,20230710,000000,24.99,24.99,24.58,24.76,2579,0
+REIT.US,D,20230711,000000,24.88,25.1964,24.88,25.1964,749,0
+REIT.US,D,20230712,000000,25.49,25.5,25.3,25.3,4065,0
+REIT.US,D,20230713,000000,25.3,25.511,25.25,25.511,3058,0
+REIT.US,D,20230714,000000,25.44,25.47,25.39,25.47,692,0
+REIT.US,D,20230717,000000,25.52,25.52,25.39,25.44,1482,0
+REIT.US,D,20230718,000000,25.46,25.46,25.05,25.12,2197,0
+REIT.US,D,20230719,000000,25.3401,25.51,25.3401,25.45,1313,0
+REIT.US,D,20230720,000000,25.31,25.55,25.31,25.55,5585,0
+REIT.US,D,20230721,000000,25.5,25.76,25.5,25.68,2201,0
+REIT.US,D,20230724,000000,25.68,25.81,25.68,25.81,1033,0
+REIT.US,D,20230725,000000,25.86,25.86,25.655,25.67,2162,0
+REIT.US,D,20230726,000000,25.84,25.84,25.63,25.7525,4582,0
+REIT.US,D,20230727,000000,25.82,25.82,25.13,25.13,1015,0
+REIT.US,D,20230728,000000,25.42,25.42,25.2199,25.25,3280,0
+REIT.US,D,20230731,000000,25.48,25.48,25.33,25.347,2273,0
+REIT.US,D,20230801,000000,25.33,25.34,25.19,25.27,1555,0
+REIT.US,D,20230802,000000,25.23,25.23,25.1,25.16,1404,0
+REIT.US,D,20230803,000000,25.23,25.23,24.5078,24.9,4058,0
+REIT.US,D,20230804,000000,24.89,24.89,24.643,24.643,1310,0
+REIT.US,D,20230807,000000,24.64,25.06,24.64,25.06,2111,0
+REIT.US,D,20230808,000000,24.92,24.92,24.6967,24.82,1042,0
+REIT.US,D,20230809,000000,24.87,24.87,24.77,24.7901,2519,0
+REIT.US,D,20230810,000000,24.93,25.08,24.65,24.65,3731,0
+REIT.US,D,20230811,000000,24.6601,24.77,24.6601,24.77,2126,0
+REIT.US,D,20230814,000000,24.8,24.8677,23.77,24.533,2904,0
+REIT.US,D,20230815,000000,24.22,24.25,24.22,24.22,1609,0
+REIT.US,D,20230816,000000,24.55,24.55,24.02,24.02,5222,0
+REIT.US,D,20230817,000000,24.23,24.23,23.86,23.89,2862,0
+REIT.US,D,20230818,000000,23.95,23.99,23.9,23.99,2664,0
+REIT.US,D,20230821,000000,24.13,24.13,23.74,23.75,1978,0
+REIT.US,D,20230822,000000,23.68,23.8286,23.68,23.77,6984,0
+REIT.US,D,20230823,000000,23.92,24.1501,23.92,24.14,1184,0
+REIT.US,D,20230824,000000,24.26,24.3,24.12,24.12,3705,0
+REIT.US,D,20230825,000000,24.07,24.12,24.07,24.12,463,0
+REIT.US,D,20230828,000000,24.07,24.42,24.07,24.27,2923,0
+REIT.US,D,20230829,000000,24.275,24.5893,24.275,24.54,1549,0
+REIT.US,D,20230830,000000,24.6401,24.74,24.6401,24.74,1070,0
+REIT.US,D,20230831,000000,24.83,24.83,24.5043,24.5043,885,0
+REIT.US,D,20230901,000000,24.5901,24.69,24.52,24.5531,1846,0
+REIT.US,D,20230905,000000,24.63,24.63,24.31,24.31,1316,0
+REIT.US,D,20230906,000000,24.25,24.28,24.0601,24.23,2167,0
+REIT.US,D,20230907,000000,24.62,24.63,24.34,24.405,2219,0
+REIT.US,D,20230908,000000,24.5,24.5,24.3178,24.3178,643,0
+REIT.US,D,20230911,000000,24.29,24.35,24.28,24.3,1710,0
+REIT.US,D,20230912,000000,24.19,24.41,24.18,24.3765,2426,0
+REIT.US,D,20230913,000000,24.13,24.13,24.11,24.11,441,0
+REIT.US,D,20230914,000000,24.5,24.648,24.49,24.5811,3977,0
+REIT.US,D,20230915,000000,24.45,24.59,24.45,24.5065,1122,0
+REIT.US,D,20230918,000000,24.59,24.59,24.2501,24.29,1020,0
+REIT.US,D,20230919,000000,24.18,24.28,24.18,24.1881,1687,0
+REIT.US,D,20230920,000000,24.42,24.42,24.2633,24.2633,742,0
+REIT.US,D,20230921,000000,23.94,23.94,23.34,23.34,2263,0
+REIT.US,D,20230922,000000,23.28,23.365,23.13,23.13,2155,0
+REIT.US,D,20230925,000000,23.1,23.16,23.03,23.16,1665,0
+REIT.US,D,20230926,000000,23.05,23.05,22.65,22.71,2795,0
+REIT.US,D,20230927,000000,22.92,22.92,22.5351,22.5351,3271,0
+REIT.US,D,20230928,000000,22.51,22.88,22.51,22.76,2214,0
+REIT.US,D,20230929,000000,22.99,23.045,22.7903,22.7903,3192,0
+REIT.US,D,20231002,000000,22.81,22.82,22.4,22.4,1357,0
+REIT.US,D,20231003,000000,22.19,22.19,21.9001,21.94,1867,0
+REIT.US,D,20231004,000000,21.96,22.2103,21.88,22.2103,2584,0
+REIT.US,D,20231005,000000,22.301,22.38,22.1,22.3403,2205,0
+REIT.US,D,20231006,000000,22.34,22.43,22.168,22.43,1525,0
+REIT.US,D,20231009,000000,22.38,22.6283,22.37,22.6283,5399,0
+REIT.US,D,20231010,000000,22.7375,22.74,22.7292,22.74,906,0
+REIT.US,D,20231011,000000,22.93,23.12,22.91,23.1023,1742,0
+REIT.US,D,20231012,000000,22.783,22.783,22.783,22.783,184,0
+REIT.US,D,20231013,000000,22.6775,22.6775,22.6775,22.6775,838,0
+REIT.US,D,20231016,000000,22.87,22.9699,22.8499,22.96,1417,0
+REIT.US,D,20231017,000000,23.11,23.11,22.79,22.8933,878,0
+REIT.US,D,20231018,000000,22.61,22.61,22.48,22.48,1239,0
+REIT.US,D,20231019,000000,22.34,22.34,21.88,21.88,1199,0
+REIT.US,D,20231020,000000,21.97,21.97,21.7288,21.7288,1932,0
+REIT.US,D,20231023,000000,21.65,21.7,21.41,21.4924,2935,0
+REIT.US,D,20231024,000000,21.695,21.745,21.675,21.745,1266,0
+REIT.US,D,20231025,000000,21.24,21.28,21.23,21.28,1435,0
+REIT.US,D,20231026,000000,21.56,21.56,21.5438,21.5438,742,0
+REIT.US,D,20231027,000000,21.28,21.28,21.205,21.2061,570,0
+REIT.US,D,20231030,000000,21.41,21.41,21.1,21.36,1395,0
+REIT.US,D,20231031,000000,21.29,21.61,21.29,21.61,2523,0
+REIT.US,D,20231101,000000,21.78,21.83,21.66,21.83,6007,0
+REIT.US,D,20231102,000000,22.29,22.5,22.29,22.45,1486,0
+REIT.US,D,20231103,000000,23.15,23.15,22.99,22.99,6430,0
+REIT.US,D,20231106,000000,23.09,23.09,22.58,22.6355,1767,0
+REIT.US,D,20231107,000000,22.68,22.68,22.41,22.49,758,0
+REIT.US,D,20231108,000000,22.5597,22.5969,22.46,22.5969,857,0
+REIT.US,D,20231109,000000,22.27,22.27,22.196,22.196,569,0
+REIT.US,D,20231110,000000,22.3,22.3974,22.24,22.3974,1938,0
+REIT.US,D,20231113,000000,22.2,22.2,22.1,22.15,2615,0
+REIT.US,D,20231114,000000,22.7,23.5,22.7,23.37,1035,0
+REIT.US,D,20231115,000000,23.57,23.57,23.45,23.45,2425,0
+REIT.US,D,20231116,000000,23.4,23.49,23.3645,23.3645,1710,0
+REIT.US,D,20231117,000000,23.66,23.66,23.3427,23.3427,1028,0
+REIT.US,D,20231120,000000,23.31,23.5397,23.31,23.5,1930,0
+REIT.US,D,20231121,000000,23.43,23.43,23.37,23.42,2457,0
+REIT.US,D,20231122,000000,23.58,23.58,23.43,23.4823,1330,0
+REIT.US,D,20231124,000000,23.38,23.5404,23.3,23.5404,1830,0
+REIT.US,D,20231127,000000,23.55,23.66,23.55,23.5715,2279,0
+REIT.US,D,20231128,000000,23.65,23.7,23.46,23.7,2767,0
+REIT.US,D,20231129,000000,23.82,24,23.75,23.8145,9704,0
+REIT.US,D,20231130,000000,23.91,24.07,23.892,24.07,3721,0
+REIT.US,D,20231201,000000,23.95,24.64,23.95,24.64,3324,0
+REIT.US,D,20231204,000000,24.64,24.96,24.64,24.96,5910,0
+REIT.US,D,20231205,000000,24.66,24.702,24.56,24.702,1101,0
+REIT.US,D,20231206,000000,24.81,24.93,24.6457,24.6457,2565,0
+REIT.US,D,20231207,000000,24.59,24.7501,24.59,24.75,1201,0
+REIT.US,D,20231208,000000,24.62,24.7701,24.555,24.7701,5064,0
+REIT.US,D,20231211,000000,24.72,24.88,24.7,24.88,2629,0
+REIT.US,D,20231212,000000,25,25,24.77,24.9025,2972,0
+REIT.US,D,20231213,000000,25,25.9,25,25.9,3306,0
+REIT.US,D,20231214,000000,26.35,26.77,26.35,26.59,6919,0
+REIT.US,D,20231215,000000,26.31,26.42,26.05,26.29,7603,0
+REIT.US,D,20231218,000000,26.28,26.28,26.1,26.1,5150,0
+REIT.US,D,20231219,000000,26.29,26.3999,26.29,26.38,1971,0
+REIT.US,D,20231220,000000,26.37,26.5699,26.04,26.04,3858,0
+REIT.US,D,20231221,000000,26.19,26.19,25.6577,25.8853,5269,0
+REIT.US,D,20231222,000000,26.116,26.1199,26.03,26.05,2909,0
+REIT.US,D,20231226,000000,26.06,26.2393,26.0525,26.2393,5697,0
+REIT.US,D,20231227,000000,26.35,26.41,26.27,26.325,8996,0
+REIT.US,D,20231228,000000,26.43,26.59,26.385,26.59,3016,0
+REIT.US,D,20231229,000000,26.66,26.66,26.26,26.26,3105,0
+REIT.US,D,20240102,000000,26.21,26.58,26.21,26.57,6708,0
+REIT.US,D,20240103,000000,26.54,26.54,25.95,26.01,4229,0
+REIT.US,D,20240104,000000,26,26.09,25.89,25.97,2348,0
+REIT.US,D,20240105,000000,25.82,25.93,25.71,25.93,2194,0
+REIT.US,D,20240108,000000,25.91,26.3,25.91,26.28,4961,0
+REIT.US,D,20240109,000000,26.14,26.2499,26.09,26.1224,3320,0
+REIT.US,D,20240110,000000,26.27,26.378,26.2191,26.2191,9323,0
+REIT.US,D,20240111,000000,26.29,26.29,25.88,26.0004,5024,0
+REIT.US,D,20240112,000000,26.17,26.17,26.1,26.13,1669,0
+REIT.US,D,20240116,000000,26.12,26.18,26.0198,26.12,5607,0
+REIT.US,D,20240117,000000,25.9,25.9193,25.37,25.5671,3017,0
+REIT.US,D,20240118,000000,25.59,25.59,25.2201,25.4019,30420,0
+REIT.US,D,20240119,000000,25.55,25.79,25.4,25.7247,5335,0
+REIT.US,D,20240122,000000,25.83,25.93,25.7977,25.8494,3484,0
+REIT.US,D,20240123,000000,25.92,25.92,25.53,25.6745,5208,0
+REIT.US,D,20240124,000000,25.85,25.85,25.3025,25.39,9053,0
+REIT.US,D,20240125,000000,25.86,25.86,25.45,25.61,2807,0
+REIT.US,D,20240126,000000,25.695,25.695,25.495,25.6,106242,0
+REIT.US,D,20240129,000000,25.7,25.76,25.51,25.75,11494,0
+REIT.US,D,20240130,000000,25.75,25.75,25.4856,25.51,1507,0
+REIT.US,D,20240131,000000,25.45,25.73,25.14,25.3,5048,0
+REIT.US,D,20240201,000000,25.14,25.59,25.109,25.59,5527,0
+REIT.US,D,20240202,000000,25.87,25.87,25.034,25.38,4941,0
+REIT.US,D,20240205,000000,25.13,25.13,24.78,24.88,7494,0
+REIT.US,D,20240206,000000,24.87,25.2,24.87,25.2,1220,0
+REIT.US,D,20240207,000000,25.16,25.24,24.95,25.0964,3813,0
+REIT.US,D,20240208,000000,25.05,25.54,25.05,25.52,18332,0
+REIT.US,D,20240209,000000,25.4,25.51,25.301,25.45,13859,0
+REIT.US,D,20240212,000000,25.52,25.52,25.41,25.47,12704,0
+REIT.US,D,20240213,000000,25.2,25.2,24.6452,25,5197,0
+REIT.US,D,20240214,000000,25.15,25.17,24.88,25.12,4060,0
+REIT.US,D,20240215,000000,25.4301,25.6,25.39,25.58,2286,0
+REIT.US,D,20240216,000000,25.51,25.51,25.37,25.37,2485,0
+REIT.US,D,20240220,000000,25.21,25.43,25.21,25.35,6301,0
+REIT.US,D,20240221,000000,25.34,25.57,25.34,25.57,2238,0
+REIT.US,D,20240222,000000,25.58,25.595,25.46,25.58,1153,0
+REIT.US,D,20240223,000000,25.55,25.6,25.5,25.5,1935,0
+REIT.US,D,20240226,000000,25.49,25.49,25.12,25.22,3678,0
+REIT.US,D,20240227,000000,25.22,25.2901,25.195,25.2231,2142,0
+REIT.US,D,20240228,000000,25.095,25.5599,25.095,25.3609,3728,0
+REIT.US,D,20240229,000000,25.52,25.575,25.48,25.54,2920,0
+REIT.US,D,20240301,000000,25.27,25.7567,25.2699,25.7567,2795,0
+REIT.US,D,20240304,000000,25.84,26,25.71,25.97,3217,0
+REIT.US,D,20240305,000000,26.046,26.046,25.62,25.71,12228,0
+REIT.US,D,20240306,000000,25.99,25.99,25.675,25.86,5955,0
+REIT.US,D,20240307,000000,25.91,25.91,25.69,25.77,3428,0
+REIT.US,D,20240308,000000,25.9,26.1199,25.9,26.0561,3191,0
+REIT.US,D,20240311,000000,26.11,26.11,25.8531,25.9228,13099,0
+REIT.US,D,20240312,000000,26.04,26.04,25.7699,25.923,5123,0
+REIT.US,D,20240313,000000,25.97,26.03,25.82,25.83,6968,0
+REIT.US,D,20240314,000000,25.88,25.88,25.251,25.4079,5299,0
+REIT.US,D,20240315,000000,25.37,25.43,25.2785,25.3756,2027,0
+REIT.US,D,20240318,000000,25.63,25.63,25.38,25.43,4391,0
+REIT.US,D,20240319,000000,25.43,25.48,25.31,25.48,4260,0
+REIT.US,D,20240320,000000,25.53,25.57,25.2806,25.55,4686,0
+REIT.US,D,20240321,000000,25.58,25.58,25.34,25.5,8575,0
+REIT.US,D,20240322,000000,25.74,25.74,25.14,25.2,11246,0
+REIT.US,D,20240325,000000,25.34,25.34,24.98,24.98,7867,0
+REIT.US,D,20240326,000000,25.09,25.09,24.89,24.93,5755,0
+REIT.US,D,20240327,000000,25.11,25.58,25.11,25.58,9942,0
+REIT.US,D,20240328,000000,25.59,25.81,25.59,25.81,5905,0
+REIT.US,D,20240401,000000,25.81,25.81,25.32,25.34,4967,0
+REIT.US,D,20240402,000000,25.3,25.3,24.9101,25.02,5386,0
+REIT.US,D,20240403,000000,25,25,24.9399,24.98,2272,0
+REIT.US,D,20240404,000000,25.11,25.265,24.8,24.86,5301,0
+REIT.US,D,20240405,000000,24.79,25.02,24.77,25.02,7192,0
+REIT.US,D,20240408,000000,25.15,25.37,25.1399,25.37,3017,0
+REIT.US,D,20240409,000000,25.64,25.67,25.4699,25.67,2551,0
+REIT.US,D,20240410,000000,25.35,25.35,24.6299,24.75,9158,0
+REIT.US,D,20240411,000000,25.04,25.04,24.6001,24.81,6554,0
+REIT.US,D,20240412,000000,24.86,24.86,24.42,24.52,5512,0
+REIT.US,D,20240415,000000,24.85,24.85,24.0371,24.14,6140,0
+REIT.US,D,20240416,000000,23.94,23.9994,23.75,23.86,5548,0
+REIT.US,D,20240417,000000,23.76,23.81,23.7,23.76,2021,0
+REIT.US,D,20240418,000000,23.92,23.92,23.61,23.65,1970,0
+REIT.US,D,20240419,000000,24.07,24.07,23.7803,23.7803,3058,0
+REIT.US,D,20240422,000000,24.13,24.13,23.79,24.04,7236,0
+REIT.US,D,20240423,000000,24.06,24.2601,24.06,24.255,5553,0
+REIT.US,D,20240424,000000,24.29,24.29,24.165,24.24,4951,0
+REIT.US,D,20240425,000000,24.29,24.29,23.96,24.08,5673,0
+REIT.US,D,20240426,000000,24.25,24.25,24.1,24.1,3241,0
+REIT.US,D,20240429,000000,24.32,24.43,24.2701,24.34,9961,0
+REIT.US,D,20240430,000000,24.39,24.39,23.86,23.86,6408,0
+REIT.US,D,20240501,000000,23.91,24.26,23.86,23.86,10488,0
+REIT.US,D,20240502,000000,23.995,24.26,23.995,24.26,1048,0
+REIT.US,D,20240503,000000,24.38,24.46,24.34,24.46,3371,0
+REIT.US,D,20240506,000000,24.8,24.8,24.375,24.51,7725,0
+REIT.US,D,20240507,000000,24.55,24.8,24.55,24.73,6506,0
+REIT.US,D,20240508,000000,24.56,24.57,24.46,24.52,5950,0
+REIT.US,D,20240509,000000,24.78,24.98,24.78,24.98,6307,0
+REIT.US,D,20240510,000000,25.13,25.13,24.86,24.9111,3688,0
+REIT.US,D,20240513,000000,24.99,25.1,24.955,25.05,2249,0
+REIT.US,D,20240514,000000,25.29,25.29,25.11,25.26,4550,0
+REIT.US,D,20240515,000000,25.5,25.59,25.49,25.49,8503,0
+REIT.US,D,20240516,000000,25.54,25.58,25.48,25.48,5697,0
+REIT.US,D,20240517,000000,25.55,25.59,25.465,25.52,13874,0
+REIT.US,D,20240520,000000,25.57,25.57,25.32,25.36,4934,0
+REIT.US,D,20240521,000000,25.42,25.42,25.2703,25.39,7097,0
+REIT.US,D,20240522,000000,25.37,25.37,25.12,25.17,2082,0
+REIT.US,D,20240523,000000,25.26,25.26,24.61,24.65,6198,0
+REIT.US,D,20240524,000000,24.77,24.77,24.6332,24.65,7435,0
+REIT.US,D,20240528,000000,24.68,24.795,24.52,24.52,3736,0
+REIT.US,D,20240529,000000,24.26,24.26,24.14,24.2373,6852,0
+REIT.US,D,20240530,000000,24.3,24.55,24.3,24.5281,4240,0
+REIT.US,D,20240531,000000,24.63,24.95,24.63,24.95,2515,0
+REIT.US,D,20240603,000000,25.05,25.0647,24.95,24.98,2873,0
+REIT.US,D,20240604,000000,24.97,25.27,24.95,25.1379,4487,0
+REIT.US,D,20240605,000000,25.21,25.21,25.0599,25.0869,1825,0
+REIT.US,D,20240606,000000,25.09,25.1023,25.03,25.1023,3121,0
+REIT.US,D,20240607,000000,25.27,25.27,24.765,24.94,4289,0
+REIT.US,D,20240610,000000,24.8,25.06,24.8,24.94,5201,0
+REIT.US,D,20240611,000000,25.06,25.06,24.801,24.93,8429,0
+REIT.US,D,20240612,000000,25.55,25.57,25.2,25.2,5084,0
+REIT.US,D,20240613,000000,25.08,25.25,25.08,25.208,2511,0
+REIT.US,D,20240614,000000,25.22,25.24,25.0499,25.24,3031,0
+REIT.US,D,20240617,000000,25.26,25.2709,25.0399,25.21,9698,0
+REIT.US,D,20240618,000000,25.31,25.43,25.25,25.43,6697,0
+REIT.US,D,20240620,000000,25.26,25.26,24.96,25.0463,19065,0
+REIT.US,D,20240621,000000,25.01,25.02,25.01,25.01,13304,0
+REIT.US,D,20240624,000000,25.17,25.45,25.09,25.2923,3101,0
+REIT.US,D,20240625,000000,25.41,25.41,24.88,25,5188,0
+REIT.US,D,20240626,000000,24.81,24.96,24.81,24.9301,5622,0
+REIT.US,D,20240627,000000,24.92,25.0771,24.87,25.0771,2974,0
+REIT.US,D,20240628,000000,25.34,25.4295,25.2,25.4295,7807,0
+REIT.US,D,20240701,000000,25.6,25.6,25.05,25.21,3158,0
+REIT.US,D,20240702,000000,25.06,25.41,25.06,25.29,9441,0
+REIT.US,D,20240703,000000,25.39,25.43,25.24,25.3,1979,0
+REIT.US,D,20240705,000000,25.38,25.38,25.25,25.33,9489,0
+REIT.US,D,20240708,000000,25.39,25.46,25.27,25.31,5972,0
+REIT.US,D,20240709,000000,25.31,25.46,25.31,25.38,11937,0
+REIT.US,D,20240710,000000,25.66,25.66,25.3495,25.5674,3636,0
+REIT.US,D,20240711,000000,25.99,26.21,25.99,26.17,13032,0
+REIT.US,D,20240712,000000,26.21,26.47,26.21,26.33,12584,0
+REIT.US,D,20240715,000000,26.61,26.61,26.35,26.54,8744,0
+REIT.US,D,20240716,000000,26.86,26.87,26.598,26.86,4084,0
+REIT.US,D,20240717,000000,26.85,27.16,26.79,27.03,7711,0
+REIT.US,D,20240718,000000,26.92,27.34,26.87,27,21142,0
+REIT.US,D,20240719,000000,27.1563,27.1563,26.6916,26.83,12372,0
+REIT.US,D,20240722,000000,26.92,27.17,26.72,27.17,8366,0
+REIT.US,D,20240723,000000,27.22,27.269,27.03,27.23,8718,0
+REIT.US,D,20240724,000000,27.22,27.248,26.77,26.77,12028,0
+REIT.US,D,20240725,000000,26.7,26.92,26.45,26.47,6842,0
+REIT.US,D,20240726,000000,26.61,26.98,26.61,26.85,87034,0
+REIT.US,D,20240729,000000,27.12,27.12,26.905,27.12,4205,0
+REIT.US,D,20240730,000000,27.15,27.33,27.05,27.33,4358,0
+REIT.US,D,20240731,000000,27.39,27.47,27.12,27.12,4743,0
+REIT.US,D,20240801,000000,27.23,27.43,27.12,27.27,4418,0
+REIT.US,D,20240802,000000,27.33,27.33,27.0189,27.26,4415,0
+REIT.US,D,20240805,000000,26.32,27.101,25.98,26.41,18656,0
+REIT.US,D,20240806,000000,26.92,27.25,26.92,27.1,5264,0
+REIT.US,D,20240807,000000,27.36,27.36,26.9,26.92,7279,0
+REIT.US,D,20240808,000000,26.94,27.1987,26.9011,27.1,7878,0
+REIT.US,D,20240809,000000,27.12,27.41,27.12,27.39,10667,0
+REIT.US,D,20240812,000000,27.49,27.49,26.95,27.12,12544,0
+REIT.US,D,20240813,000000,27.18,27.35,27.18,27.35,3371,0
+REIT.US,D,20240814,000000,27.33,27.545,27.33,27.41,10568,0
+REIT.US,D,20240815,000000,27.86,27.86,27.335,27.53,10974,0
+REIT.US,D,20240816,000000,27.4,27.48,27.29,27.43,6778,0
+REIT.US,D,20240819,000000,27.51,27.67,27.455,27.67,6366,0
+REIT.US,D,20240820,000000,27.6,27.6,27.535,27.57,24506,0
+REIT.US,D,20240821,000000,27.75,27.78,27.54,27.78,5866,0
+REIT.US,D,20240822,000000,28,28,27.6901,27.91,4072,0
+REIT.US,D,20240823,000000,28.14,28.43,28.14,28.39,5107,0
+REIT.US,D,20240826,000000,28.76,28.76,28.2801,28.37,8905,0
+REIT.US,D,20240827,000000,28.27,28.51,28.25,28.48,10297,0
+REIT.US,D,20240828,000000,28.55,28.55,28.25,28.49,3987,0
+REIT.US,D,20240829,000000,28.49,28.49,28.22,28.3431,7093,0
+REIT.US,D,20240830,000000,28.4,28.68,28.375,28.68,5060,0
+REIT.US,D,20240903,000000,28.56,28.64,28.31,28.31,11876,0
+REIT.US,D,20240904,000000,28.54,28.7701,28.465,28.63,6317,0
+REIT.US,D,20240905,000000,28.88,28.88,28.49,28.52,10489,0
+REIT.US,D,20240906,000000,28.5,28.5,28.14,28.39,6131,0
+REIT.US,D,20240909,000000,28.62,28.66,28.32,28.62,10764,0
+REIT.US,D,20240910,000000,28.76,28.97,28.62,28.97,8530,0
+REIT.US,D,20240911,000000,28.77,28.93,28.5,28.93,5769,0
+REIT.US,D,20240912,000000,29.03,29.06,28.8,29.0313,14798,0
+REIT.US,D,20240913,000000,29.6,29.6,29.18,29.33,17943,0
+REIT.US,D,20240916,000000,29.56,29.56,29.29,29.42,11605,0
+REIT.US,D,20240917,000000,29.71,29.71,29.19,29.23,9122,0
+REIT.US,D,20240918,000000,29.41,29.4599,29.2002,29.24,18935,0
+REIT.US,D,20240919,000000,29.73,29.73,28.86,29.17,13354,0
+REIT.US,D,20240920,000000,29.16,29.16,28.81,29.03,10176,0
+REIT.US,D,20240923,000000,29.18,29.34,29.18,29.34,10433,0
+REIT.US,D,20240924,000000,29.52,29.52,29.188,29.31,31529,0
+REIT.US,D,20240925,000000,29.74,29.74,29.0999,29.17,17874,0
+REIT.US,D,20240926,000000,29.17,29.17,28.81,28.88,10890,0
+REIT.US,D,20240927,000000,28.95,29.07,28.88,28.95,9187,0
+REIT.US,D,20240930,000000,28.81,29.18,28.742,29.18,9519,0
+REIT.US,D,20241001,000000,29.32,29.32,28.79,28.93,23707,0
+REIT.US,D,20241002,000000,28.92,28.92,28.63,28.78,8213,0
+REIT.US,D,20241003,000000,28.6,28.7098,28.47,28.61,13813,0
+REIT.US,D,20241004,000000,28.48,28.57,28.3999,28.54,14357,0
+REIT.US,D,20241007,000000,28.39,28.39,28.16,28.33,10213,0
+REIT.US,D,20241008,000000,28.22,28.28,28.18,28.22,6949,0
+REIT.US,D,20241009,000000,28.14,28.34,28.14,28.34,3560,0
+REIT.US,D,20241010,000000,28.35,28.35,28.0301,28.17,2098,0
+REIT.US,D,20241011,000000,28.15,28.41,28.15,28.38,4826,0
+REIT.US,D,20241014,000000,28.5,28.58,28.26,28.57,11052,0
+REIT.US,D,20241015,000000,28.79,29,28.79,28.83,7956,0
+REIT.US,D,20241016,000000,28.9601,29.18,28.9601,29.18,4750,0
+REIT.US,D,20241017,000000,29.1391,29.1391,28.87,29.05,8237,0
+REIT.US,D,20241018,000000,29.14,29.25,29,29.25,14015,0
+REIT.US,D,20241021,000000,29.26,29.26,28.67,28.69,12486,0
+REIT.US,D,20241022,000000,28.79,28.88,28.66,28.79,10229,0
+REIT.US,D,20241023,000000,28.85,29.07,28.798,29.07,24110,0
+REIT.US,D,20241024,000000,29.26,29.26,28.91,28.99,6249,0
+REIT.US,D,20241025,000000,29.19,29.19,28.72,28.77,7658,0
+REIT.US,D,20241028,000000,28.88,29.01,28.845,28.89,2516,0
+REIT.US,D,20241029,000000,28.9,28.9,28.7,28.74,4252,0
+REIT.US,D,20241030,000000,28.84,29,28.7899,28.89,9299,0
+REIT.US,D,20241031,000000,28.78,28.78,28.27,28.27,13587,0
+REIT.US,D,20241101,000000,28.42,28.46,28.01,28.0501,13776,0
+REIT.US,D,20241104,000000,28.64,28.64,27.99,28.29,7363,0
+REIT.US,D,20241105,000000,28.37,28.67,28.29,28.67,4505,0
+REIT.US,D,20241106,000000,29.44,29.44,28,28.32,22221,0
+REIT.US,D,20241107,000000,28.45,28.61,28.33,28.51,28262,0
+REIT.US,D,20241108,000000,28.7552,29.03,28.69,29,16193,0
+REIT.US,D,20241111,000000,29.42,29.42,28.88,28.96,11822,0
+REIT.US,D,20241112,000000,28.91,28.93,28.58,28.58,18438,0
+REIT.US,D,20241113,000000,28.87,28.9,28.6494,28.75,14986,0
+REIT.US,D,20241114,000000,28.96,28.96,28.325,28.44,8662,0
+REIT.US,D,20241115,000000,28.44,28.47,28.3,28.42,9248,0
+REIT.US,D,20241118,000000,28.48,28.6,28.36,28.6,7601,0
+REIT.US,D,20241119,000000,28.38,28.8199,28.38,28.81,9060,0
+REIT.US,D,20241120,000000,28.67,28.71,28.44,28.71,7964,0
+REIT.US,D,20241121,000000,28.89,28.9799,28.73,28.9,3242,0
+REIT.US,D,20241122,000000,29.36,29.36,28.9743,29.07,8191,0
+REIT.US,D,20241125,000000,29.62,29.62,29.315,29.45,4866,0
+REIT.US,D,20241126,000000,29.52,29.65,29.3592,29.61,6133,0
+REIT.US,D,20241127,000000,29.99,30,29.7719,29.7719,27808,0
+REIT.US,D,20241129,000000,30.26,30.26,29.64,29.64,6252,0
+REIT.US,D,20241202,000000,29.64,29.64,29.07,29.21,11541,0
+REIT.US,D,20241203,000000,29.24,29.24,28.976,29,7398,0
+REIT.US,D,20241204,000000,28.94,28.98,28.8,28.98,57880,0
+REIT.US,D,20241205,000000,28.88,28.95,28.71,28.93,11793,0
+REIT.US,D,20241206,000000,28.92,29,28.79,28.88,10528,0
+REIT.US,D,20241209,000000,28.95,29.02,28.9002,28.99,10548,0
+REIT.US,D,20241210,000000,28.92,28.92,28.5699,28.63,5299,0
+REIT.US,D,20241211,000000,28.65,28.68,28.5,28.5366,17076,0
+REIT.US,D,20241212,000000,28.46,28.805,28.46,28.508,5713,0
+REIT.US,D,20241213,000000,28.44,28.54,28.42,28.43,3397,0
+REIT.US,D,20241216,000000,28.9,28.9,28.42,28.44,9529,0
+REIT.US,D,20241217,000000,28.5,28.54,28.3108,28.33,16222,0
+REIT.US,D,20241218,000000,28.33,28.34,27.16,27.16,10751,0
+REIT.US,D,20241219,000000,27.2,27.2,26.69,26.7,20488,0
+REIT.US,D,20241220,000000,26.7,27.31,26.7,27.12,7722,0
+REIT.US,D,20241223,000000,26.98,27.2,26.93,27.2,17362,0
+REIT.US,D,20241224,000000,27.25,27.44,27.1701,27.44,6549,0
+REIT.US,D,20241226,000000,27.48,27.54,27.21,27.51,20277,0
+REIT.US,D,20241227,000000,27.5,27.5,27.15,27.15,20536,0
+REIT.US,D,20241230,000000,27.06,27.08,26.7801,27.08,16938,0
+REIT.US,D,20241231,000000,27.15,27.3,27.07,27.26,16171,0
+REIT.US,D,20250102,000000,27.47,27.47,27.0269,27.14,11148,0
+REIT.US,D,20250103,000000,27.15,27.49,27.13,27.49,10826,0
+REIT.US,D,20250106,000000,27.67,27.67,27.0853,27.11,16991,0
+REIT.US,D,20250107,000000,27.15,27.15,26.88,26.96,12241,0
+REIT.US,D,20250108,000000,27,27.01,26.75,27.01,24446,0
+REIT.US,D,20250110,000000,26.78,26.78,26.3302,26.36,11489,0
+REIT.US,D,20250113,000000,26.36,26.65,26.2909,26.65,9438,0
+REIT.US,D,20250114,000000,26.88,26.94,26.71,26.76,5121,0
+REIT.US,D,20250115,000000,27.41,27.41,26.9,26.9,8600,0
+REIT.US,D,20250116,000000,27.26,27.35,26.88,27.35,27543,0
+REIT.US,D,20250117,000000,27.89,27.89,27.2824,27.31,12676,0
+REIT.US,D,20250121,000000,27.53,27.85,27.51,27.85,22601,0
+REIT.US,D,20250122,000000,27.78,27.78,27.36,27.36,11003,0
+REIT.US,D,20250123,000000,27.33,27.56,27.2,27.56,17346,0
+REIT.US,D,20250124,000000,27.46,27.79,27.44,27.7,26005,0
+REIT.US,D,20250127,000000,27.7,27.96,27.575,27.96,9115,0
+REIT.US,D,20250128,000000,27.99,27.99,27.605,27.69,15124,0
+REIT.US,D,20250129,000000,28.1,28.1,27.261,27.31,11258,0
+REIT.US,D,20250130,000000,27.46,27.91,27.46,27.76,11133,0
+REIT.US,D,20250131,000000,28.06,28.06,27.5315,27.64,6106,0
+REIT.US,D,20250203,000000,27.42,27.6,27.11,27.51,20224,0
+REIT.US,D,20250204,000000,27.57,27.57,27.25,27.5,13453,0
+REIT.US,D,20250205,000000,27.54,27.8117,27.49,27.74,11321,0
+REIT.US,D,20250206,000000,27.86,27.89,27.6976,27.89,5744,0
+REIT.US,D,20250207,000000,27.89,27.93,27.709,27.86,15384,0
+REIT.US,D,20250210,000000,28.13,28.13,27.61,27.83,19032,0
+REIT.US,D,20250211,000000,27.67,27.97,27.655,27.96,14180,0
+REIT.US,D,20250212,000000,27.76,27.81,27.5501,27.73,8980,0
+REIT.US,D,20250213,000000,27.79,27.99,27.69,27.98,7227,0
+REIT.US,D,20250214,000000,28.11,28.11,27.84,27.84,5938,0
+REIT.US,D,20250218,000000,27.84,27.957,27.73,27.93,14389,0
+REIT.US,D,20250219,000000,27.72,27.95,27.72,27.92,12296,0
+REIT.US,D,20250220,000000,27.86,28.1,27.86,28.09,9667,0
+REIT.US,D,20250221,000000,28.23,28.23,27.745,27.88,7056,0
+REIT.US,D,20250224,000000,27.76,28.06,27.71,27.9333,12623,0
+REIT.US,D,20250225,000000,27.93,28.2593,27.93,28.18,18691,0
+REIT.US,D,20250226,000000,28.26,28.26,28.04,28.08,8522,0
+REIT.US,D,20250227,000000,28.2,28.3387,28.08,28.22,10672,0
+REIT.US,D,20250228,000000,28.36,28.36,28.015,28.3,26578,0
+REIT.US,D,20250303,000000,28.39,28.6,28.27,28.44,15603,0
+REIT.US,D,20250304,000000,28.32,28.54,28.12,28.12,29853,0
+REIT.US,D,20250305,000000,28.14,28.45,27.8401,28.42,6610,0
+REIT.US,D,20250306,000000,28.48,28.48,27.692,27.77,21650,0
+REIT.US,D,20250307,000000,27.77,27.924,27.54,27.87,7674,0
+REIT.US,D,20250310,000000,27.9,28.04,27.42,27.5,52663,0
+REIT.US,D,20250311,000000,27.5,27.5,27.04,27.26,18962,0
+REIT.US,D,20250312,000000,27.27,27.8,27.1132,27.23,89302,0
+REIT.US,D,20250313,000000,27.17,27.22,26.6302,26.67,9123,0
+REIT.US,D,20250314,000000,26.78,27.11,26.745,27.11,8691,0
+REIT.US,D,20250317,000000,27.14,27.609,27.14,27.54,35815,0
+REIT.US,D,20250318,000000,27.83,27.8899,27.343,27.48,6762,0
+REIT.US,D,20250319,000000,27.7,27.7,27.29,27.46,8664,0
+REIT.US,D,20250320,000000,27.194,27.325,27.15,27.22,6110,0
+REIT.US,D,20250321,000000,27.54,27.54,26.76,26.84,10151,0
+REIT.US,D,20250324,000000,27.06,27.29,27.04,27.29,5931,0
+REIT.US,D,20250325,000000,27.34,27.34,26.83,27.01,8305,0
+REIT.US,D,20250326,000000,27,27.16,27,27.16,3651,0
+REIT.US,D,20250327,000000,27.07,27.35,26.99,27.05,7166,0
+REIT.US,D,20250328,000000,27.04,27.04,26.9321,27.03,2106,0
+REIT.US,D,20250331,000000,26.89,27.322,26.89,27.3,2823,0
+REIT.US,D,20250401,000000,27.3,27.3,26.99,27.28,23518,0
+REIT.US,D,20250402,000000,27.22,27.44,27.21,27.44,7460,0
+REIT.US,D,20250403,000000,27.44,27.44,26.35,26.43,15196,0
+REIT.US,D,20250404,000000,26.32,26.32,25.29,25.37,21474,0
+REIT.US,D,20250407,000000,24.85,25.07,24.08,24.61,37112,0
+REIT.US,D,20250408,000000,25.23,25.64,23.8,24.01,17397,0
+REIT.US,D,20250409,000000,23.85,25.42,23.4,25.42,17337,0
+REIT.US,D,20250410,000000,25.42,25.42,24.4299,24.88,6093,0
+REIT.US,D,20250411,000000,24.87,25.19,24.49,25.19,6362,0
+REIT.US,D,20250414,000000,25.57,25.66,25.39,25.66,12398,0
+REIT.US,D,20250415,000000,25.65,25.78,25.6411,25.69,27307,0
+REIT.US,D,20250416,000000,25.69,25.9,25.555,25.69,16174,0
+REIT.US,D,20250417,000000,26,26.18,25.7915,26.05,13907,0
+REIT.US,D,20250421,000000,26.03,26.09,25.21,25.55,11250,0
+REIT.US,D,20250422,000000,25.83,26.03,25.75,25.99,4279,0
+REIT.US,D,20250423,000000,26.53,26.81,25.9165,26.07,6427,0
+REIT.US,D,20250424,000000,26.09,26.198,26.0275,26.16,3083,0
+REIT.US,D,20250425,000000,26.23,26.23,25.98,26.13,19033,0
+REIT.US,D,20250428,000000,26.08,26.34,26.055,26.3,16811,0
+REIT.US,D,20250429,000000,26.42,26.42,26.21,26.3,6080,0
+REIT.US,D,20250430,000000,26.26,26.46,25.93,26.46,6013,0
+REIT.US,D,20250501,000000,26.62,26.62,26.35,26.44,35588,0
+REIT.US,D,20250502,000000,26.5964,26.8389,26.5964,26.78,5425,0
+REIT.US,D,20250505,000000,26.78,26.83,26.5765,26.7,6757,0
+REIT.US,D,20250506,000000,26.68,26.68,26.48,26.51,11050,0
+REIT.US,D,20250507,000000,26.623,26.72,26.55,26.55,6241,0
+REIT.US,D,20250508,000000,26.71,26.71,26.33,26.45,6648,0
+REIT.US,D,20250509,000000,26.38,26.54,26.352,26.52,4914,0
+REIT.US,D,20250512,000000,26.91,26.91,26.66,26.79,11683,0
+REIT.US,D,20250513,000000,26.75,26.75,26.37,26.48,12363,0
+REIT.US,D,20250514,000000,26.47,26.47,26.12,26.24,11526,0
+REIT.US,D,20250515,000000,26.2,26.64,26.2,26.6,7028,0
+REIT.US,D,20250516,000000,26.73,26.97,26.73,26.97,4224,0
+REIT.US,D,20250519,000000,26.96,26.97,26.74,26.97,13943,0
+REIT.US,D,20250520,000000,26.85,26.85,26.7401,26.83,6126,0
+REIT.US,D,20250521,000000,26.61,26.61,26.13,26.19,11505,0
+REIT.US,D,20250522,000000,26.17,26.19,25.93,26.11,7478,0
+REIT.US,D,20250523,000000,26.1,26.12,25.96,26.09,3936,0
+REIT.US,D,20250527,000000,26.57,26.57,26.248,26.53,24774,0
+REIT.US,D,20250528,000000,26.45,26.46,26.3601,26.46,3721,0
+REIT.US,D,20250529,000000,26.47,26.7624,26.47,26.75,3247,0
+REIT.US,D,20250530,000000,26.63,26.78,26.5908,26.78,7459,0
+REIT.US,D,20250602,000000,26.74,26.85,26.5145,26.85,44601,0
+REIT.US,D,20250603,000000,26.84,26.84,26.62,26.75,22254,0
+REIT.US,D,20250604,000000,26.68,26.82,26.552,26.75,7694,0
+REIT.US,D,20250605,000000,26.72,26.7875,26.63,26.63,4643,0
+REIT.US,D,20250606,000000,26.8,26.88,26.681,26.88,2111,0
+REIT.US,D,20250609,000000,26.88,27.05,26.775,26.93,7929,0
+REIT.US,D,20250610,000000,27.05,27.1,27.0076,27.1,6237,0
+REIT.US,D,20250611,000000,27.1,27.1899,26.92,26.93,8886,0
+REIT.US,D,20250612,000000,26.84,26.97,26.83,26.97,2011,0
+REIT.US,D,20250613,000000,26.78,26.78,26.6,26.75,2768,0
+REIT.US,D,20250616,000000,26.89,27.029,26.59,26.65,11504,0
+REIT.US,D,20250617,000000,26.62,26.89,26.5622,26.71,6913,0
+REIT.US,D,20250618,000000,26.74,26.8409,26.74,26.81,2269,0
+REIT.US,D,20250620,000000,26.66,26.79,26.492,26.55,18545,0
+REIT.US,D,20250623,000000,26.45,26.8,26.45,26.8,6800,0
+REIT.US,D,20250624,000000,26.95,27.01,26.865,26.93,7071,0
+REIT.US,D,20250625,000000,26.94,26.94,26.19,26.21,21467,0
+REIT.US,D,20250626,000000,26.2,26.2,25.79,26.09,24542,0
+REIT.US,D,20250627,000000,26.11,26.323,26.0835,26.16,4799,0
+REIT.US,D,20250630,000000,26.25,26.33,25.9781,26.31,11467,0
+REIT.US,D,20250701,000000,26.18,26.65,26.18,26.44,41930,0
+REIT.US,D,20250702,000000,26.44,26.52,26.245,26.51,18898,0
+REIT.US,D,20250703,000000,26.65,26.65,26.44,26.55,2738,0
+REIT.US,D,20250707,000000,26.42,26.54,26.23,26.3,11279,0
+REIT.US,D,20250708,000000,26.24,26.28,26.15,26.22,6912,0
+REIT.US,D,20250709,000000,26.17,26.215,26.11,26.18,8251,0
+REIT.US,D,20250710,000000,26.15,26.43,26.15,26.32,31804,0
+REIT.US,D,20250711,000000,26.09,26.38,26.0724,26.38,19012,0
+REIT.US,D,20250714,000000,26.33,26.54,26.33,26.54,5609,0
+REIT.US,D,20250715,000000,26.54,26.54,26.1699,26.22,13747,0
+REIT.US,D,20250716,000000,26.4,26.4601,26.25,26.3819,17018,0
+REIT.US,D,20250717,000000,26.43,26.43,26.2794,26.3749,40349,0
+REIT.US,D,20250718,000000,26.45,26.45,26.3399,26.4053,4059,0
+REIT.US,D,20250721,000000,26.46,26.63,26.422,26.4713,11545,0
+REIT.US,D,20250722,000000,26.58,26.88,26.58,26.87,18408,0
+REIT.US,D,20250723,000000,26.99,27.085,26.8428,26.9297,11907,0
+REIT.US,D,20250724,000000,26.83,26.9,26.7768,26.7768,16672,0
+REIT.US,D,20250725,000000,26.78,26.78,26.5412,26.7747,5115,0
+REIT.US,D,20250728,000000,26.77,26.77,26.33,26.3398,11045,0
+REIT.US,D,20250729,000000,26.39,26.81,26.39,26.8076,9851,0
+REIT.US,D,20250730,000000,26.79,26.79,26.3452,26.3452,5937,0
+REIT.US,D,20250731,000000,26.28,26.3,25.9657,25.9657,7882,0
+REIT.US,D,20250801,000000,25.91,25.95,25.65,25.8842,8832,0
+REIT.US,D,20250804,000000,25.9,26.3413,25.9,26.055,5496,0
+REIT.US,D,20250805,000000,26.13,26.27,26.0401,26.2459,8387,0
+REIT.US,D,20250806,000000,26.24,26.2493,25.995,25.995,6158,0
+REIT.US,D,20250807,000000,26.02,26.02,25.85,26.0163,12240,0
+REIT.US,D,20250808,000000,26.12,26.12,25.8242,25.8242,8363,0
+REIT.US,D,20250811,000000,25.8,25.85,25.66,25.6892,15480,0
+REIT.US,D,20250812,000000,25.82,25.8999,25.6275,25.8872,11679,0
+REIT.US,D,20250813,000000,26.05,26.1162,25.8665,26.1162,35650,0
+REIT.US,D,20250814,000000,26.15,26.15,25.7702,25.9139,7911,0
+REIT.US,D,20250815,000000,25.9101,26.1,25.9101,26.0119,6600,0
+REIT.US,D,20250818,000000,26,26.09,25.8428,25.8428,13922,0
+REIT.US,D,20250819,000000,25.77,26.2646,25.77,26.2646,14932,0
+REIT.US,D,20250820,000000,26.33,26.5,26.27,26.3632,21990,0
+REIT.US,D,20250821,000000,26.37,26.37,26.2377,26.2898,7452,0
+REIT.US,D,20250822,000000,26.41,26.865,26.41,26.7003,5105,0
+REIT.US,D,20250825,000000,26.74,26.7603,26.55,26.624,5024,0
+REIT.US,D,20250826,000000,26.65,26.6612,26.5425,26.6057,9471,0
+REIT.US,D,20250827,000000,26.54,26.901,26.54,26.8848,8323,0
+REIT.US,D,20250828,000000,26.93,26.93,26.66,26.8057,3888,0
+REIT.US,D,20250829,000000,26.84,26.9352,26.821,26.9352,7169,0
+REIT.US,D,20250902,000000,26.76,26.76,26.4469,26.5125,8058,0
+REIT.US,D,20250903,000000,26.51,26.56,26.48,26.5434,6661,0
+REIT.US,D,20250904,000000,26.59,26.7427,26.485,26.7427,4534,0
+REIT.US,D,20250905,000000,26.83,27.01,26.83,26.9416,45248,0
+REIT.US,D,20250908,000000,26.91,26.91,26.67,26.8272,7657,0
+REIT.US,D,20250909,000000,26.78,26.785,26.682,26.7655,9006,0
+REIT.US,D,20250910,000000,26.84,26.95,26.7776,26.7895,6208,0
+REIT.US,D,20250911,000000,26.86,27.23,26.86,27.1942,10988,0
+REIT.US,D,20250912,000000,27.2,27.2099,27.1031,27.1316,5366,0
+REIT.US,D,20250915,000000,27.23,27.23,27.045,27.0502,7997,0
+REIT.US,D,20250916,000000,27.12,27.12,26.82,26.8471,13718,0
+REIT.US,D,20250917,000000,27.41,27.41,26.7638,26.7638,18265,0
+REIT.US,D,20250918,000000,26.59,26.74,26.55,26.6425,14365,0
+REIT.US,D,20250919,000000,26.88,26.88,26.47,26.49,15769,0
+REIT.US,D,20250922,000000,26.44,26.51,26.25,26.4932,17041,0
+REIT.US,D,20250923,000000,26.91,26.92,26.5,26.6634,20570,0
+REIT.US,D,20250924,000000,26.92,26.92,26.405,26.4055,15855,0
+REIT.US,D,20250925,000000,26.33,26.54,26.3105,26.3419,12432,0
+REIT.US,D,20250926,000000,26.46,26.6505,26.46,26.6201,5401,0
+REIT.US,D,20250929,000000,26.7,26.7,26.5453,26.5776,5912,0
+REIT.US,D,20250930,000000,26.57,26.8023,26.5601,26.8023,11997,0
+REIT.US,D,20251001,000000,26.8,26.97,26.75,26.9104,16278,0
+REIT.US,D,20251002,000000,26.93,26.93,26.6196,26.7211,10131,0
+REIT.US,D,20251003,000000,26.77,26.98,26.77,26.8091,13073,0
+REIT.US,D,20251006,000000,26.92,26.92,26.575,26.5784,8704,0
+REIT.US,D,20251007,000000,26.53,26.55,26.45,26.4598,7136,0
+REIT.US,D,20251008,000000,26.54,26.54,26.319,26.3584,12112,0
+REIT.US,D,20251009,000000,26.4,26.4,26.15,26.2158,14911,0
+REIT.US,D,20251010,000000,26.22,26.23,25.9006,25.9006,6774,0
+REIT.US,D,20251013,000000,25.9,26.0826,25.9,26.0826,29267,0
+REIT.US,D,20251014,000000,26.06,26.35,26.06,26.325,37555,0
+REIT.US,D,20251015,000000,26.44,26.765,26.44,26.6856,11881,0
+REIT.US,D,20251016,000000,26.71,26.8,26.58,26.6209,5048,0
+REIT.US,D,20251017,000000,26.58,26.876,26.58,26.876,25841,0
+REIT.US,D,20251020,000000,26.91,27.1213,26.91,27.1213,10261,0
+REIT.US,D,20251021,000000,27.07,27.16,27.02,27.0878,5684,0
+REIT.US,D,20251022,000000,27.07,27.2241,27.07,27.2241,4392,0
+REIT.US,D,20251023,000000,27.2,27.26,27.02,27.2303,41382,0
+REIT.US,D,20251024,000000,27.3,27.4382,27.3,27.3221,6379,0
+REIT.US,D,20251027,000000,27.32,27.42,27.25,27.4108,44320,0
+REIT.US,D,20251028,000000,27.53,27.53,26.8222,26.8222,20176,0
+REIT.US,D,20251029,000000,26.7,26.98,26.04,26.1599,17284,0
+REIT.US,D,20251030,000000,26.15,26.44,26.15,26.3791,16904,0
+REIT.US,D,20251031,000000,26.24,26.56,26.24,26.4885,19825,0
+REIT.US,D,20251103,000000,26.41,26.48,26.15,26.4728,22471,0
+REIT.US,D,20251104,000000,26.39,26.5003,26.36,26.4959,4750,0
+REIT.US,D,20251105,000000,26.53,26.61,26.41,26.5345,16511,0
+REIT.US,D,20251106,000000,26.46,26.56,26.4,26.4415,6265,0
+REIT.US,D,20251107,000000,26.44,26.8123,26.44,26.8123,4641,0
+REIT.US,D,20251110,000000,26.8,26.885,26.6,26.781,10451,0
+REIT.US,D,20251111,000000,26.97,26.97,26.87,26.955,3218,0
+REIT.US,D,20251112,000000,26.97,26.97,26.7249,26.7249,18636,0
+REIT.US,D,20251113,000000,26.71,26.71,26.43,26.4494,12954,0
+REIT.US,D,20251114,000000,26.45,26.56,26.401,26.5194,2952,0
+REIT.US,D,20251117,000000,26.57,26.6,26.36,26.4029,5071,0
+REIT.US,D,20251118,000000,26.37,26.51,26.32,26.4599,14053,0
+REIT.US,D,20251119,000000,26.46,26.46,26.1768,26.2334,14019,0
+REIT.US,D,20251120,000000,26.52,26.52,26.1694,26.1694,7037,0
+REIT.US,D,20251121,000000,26.32,26.6,26.225,26.5023,4441,0
+REIT.US,D,20251124,000000,26.54,26.565,26.43,26.5592,8288,0
+REIT.US,D,20251125,000000,26.56,26.84,26.56,26.6996,8631,0
+REIT.US,D,20251126,000000,26.7,27,26.7,26.8731,7703,0
+REIT.US,D,20251128,000000,26.85,26.99,26.82,26.9778,7269,0
+REIT.US,D,20251201,000000,26.97,26.97,26.6943,26.6943,14231,0
+REIT.US,D,20251202,000000,26.78,26.78,26.5404,26.611,10040,0
+REIT.US,D,20251203,000000,26.65,26.68,26.54,26.6172,11279,0
+REIT.US,D,20251204,000000,26.56,26.7388,26.4952,26.4952,5358,0
+REIT.US,D,20251205,000000,26.58,26.65,26.51,26.528,5494,0
+REIT.US,D,20251208,000000,26.62,26.63,26.3406,26.3406,6454,0
+REIT.US,D,20251209,000000,26.37,26.47,26.2274,26.2274,9050,0
+REIT.US,D,20251210,000000,26.22,26.43,26.22,26.2798,6321,0
+REIT.US,D,20251211,000000,26.27,26.4301,26.27,26.3655,9319,0
+REIT.US,D,20251212,000000,26.39,26.63,26.3544,26.4193,4862,0
+REIT.US,D,20251215,000000,26.54,26.64,26.49,26.6299,5994,0
+REIT.US,D,20251216,000000,26.59,26.59,26.3853,26.3853,6206,0
+REIT.US,D,20251217,000000,26.36,26.56,26.36,26.5071,3562,0
+REIT.US,D,20251218,000000,26.26,26.37,26.15,26.203,10916,0
+REIT.US,D,20251219,000000,26.2,26.27,26.09,26.1234,8736,0
+REIT.US,D,20251222,000000,26.14,26.26,26.08,26.2225,8972,0
+REIT.US,D,20251223,000000,26.155,26.2,26.12,26.1701,8691,0
+REIT.US,D,20251224,000000,26.18,26.3706,26.18,26.3706,1863,0
+REIT.US,D,20251226,000000,26.43,26.43,26.29,26.3754,13220,0
+REIT.US,D,20251229,000000,26.36,26.4782,26.36,26.4055,9545,0
+REIT.US,D,20251230,000000,26.41,26.4726,26.38,26.4726,5101,0
+REIT.US,D,20251231,000000,26.5,26.5,26.2301,26.2707,11256,0
+REIT.US,D,20260102,000000,26.23,26.36,26.06,26.2978,12451,0
+REIT.US,D,20260105,000000,26.26,26.405,26.07,26.3187,13676,0
+REIT.US,D,20260106,000000,26.33,26.53,26.33,26.5041,11563,0
+REIT.US,D,20260107,000000,26.57,26.61,26.254,26.2719,12076,0
+REIT.US,D,20260108,000000,26.15,26.6547,26.137,26.4931,7977,0
+REIT.US,D,20260109,000000,26.65,26.66,26.56,26.56,4127,0
+REIT.US,D,20260112,000000,26.56,26.8,26.516,26.5805,6998,0
+REIT.US,D,20260113,000000,26.5424,26.7,26.42,26.6906,8967,0
+REIT.US,D,20260114,000000,26.67,26.885,26.67,26.873,6330,0
+REIT.US,D,20260115,000000,26.92,27.15,26.92,26.9853,55036,0
+REIT.US,D,20260116,000000,27.06,27.3584,26.95,27.3131,6169,0
+REIT.US,D,20260120,000000,27.14,27.21,26.9,26.933,11086,0
+REIT.US,D,20260121,000000,27.12,27.12,26.87,26.9595,6970,0
+REIT.US,D,20260122,000000,26.96,26.97,26.6281,26.6281,6946,0
+REIT.US,D,20260123,000000,26.59,26.76,26.54,26.7109,7180,0
+REIT.US,D,20260126,000000,26.7,26.736,26.64,26.6712,6817,0
+REIT.US,D,20260127,000000,26.66,26.6999,26.58,26.685,11051,0
+REIT.US,D,20260128,000000,26.6,26.75,26.4365,26.4365,10816,0
+REIT.US,D,20260129,000000,26.53,26.8702,26.53,26.8405,5636,0
+REIT.US,D,20260130,000000,26.72,26.98,26.685,26.9458,10680,0
+REIT.US,D,20260202,000000,26.92,26.985,26.7129,26.7129,7143,0
+REIT.US,D,20260203,000000,26.72,26.8127,26.6,26.805,3735,0
+REIT.US,D,20260204,000000,26.9,27.31,26.9,27.1955,6838,0
+REIT.US,D,20260205,000000,27.19,27.3899,27.11,27.3697,4998,0
+REIT.US,D,20260206,000000,27.49,27.788,27.49,27.7702,16101,0
+REIT.US,D,20260209,000000,27.69,27.8291,27.65,27.8291,7137,0
+REIT.US,D,20260210,000000,27.83,28.185,27.83,28.1516,9260,0
+REIT.US,D,20260211,000000,28.19,28.4787,27.7338,28.235,9191,0
+REIT.US,D,20260212,000000,28.71,28.82,28.35,28.3559,9316,0
+REIT.US,D,20260213,000000,28.41,28.765,28.395,28.6763,9587,0
+REIT.US,D,20260217,000000,28.61,29,28.61,28.9968,19437,0
+REIT.US,D,20260218,000000,29.01,29.01,28.56,28.606,9260,0
diff --git a/daily/us/nasdaq etfs/remg.us.txt b/daily/us/nasdaq etfs/remg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04b3f501e601879a7206716883bfe7c1b5d7707d
--- /dev/null
+++ b/daily/us/nasdaq etfs/remg.us.txt	
@@ -0,0 +1,180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REMG.US,D,20250603,000000,24.37,24.39,24.3366,24.3366,911,0
+REMG.US,D,20250604,000000,24.6515,24.72,24.635,24.6881,4602,0
+REMG.US,D,20250605,000000,24.8289,24.93,24.792,24.792,1705,0
+REMG.US,D,20250606,000000,24.84,24.89,24.75,24.8628,788,0
+REMG.US,D,20250609,000000,25.025,25.25,25.025,25.135,1599,0
+REMG.US,D,20250610,000000,25.14,25.66,25.14,25.318,1114516,0
+REMG.US,D,20250611,000000,25.35,25.435,25.25,25.25,576563,0
+REMG.US,D,20250612,000000,25.273,25.293,25.227,25.265,5129,0
+REMG.US,D,20250613,000000,24.9545,25.1095,24.8885,24.9504,12729,0
+REMG.US,D,20250616,000000,25.43,25.48,25.26,25.295,9460,0
+REMG.US,D,20250617,000000,25.0769,25.1804,24.9717,24.9804,5674,0
+REMG.US,D,20250618,000000,24.9507,25.01,24.85,24.9094,9705,0
+REMG.US,D,20250620,000000,24.94,25.13,24.7634,24.7634,16046,0
+REMG.US,D,20250623,000000,24.8537,24.9429,24.76,24.9429,5450,0
+REMG.US,D,20250624,000000,25.4682,25.67,25.4682,25.605,4491,0
+REMG.US,D,20250625,000000,25.56,25.64,25.56,25.5967,4637,0
+REMG.US,D,20250626,000000,25.8233,25.91,25.7808,25.825,7234,0
+REMG.US,D,20250627,000000,25.75,25.81,25.715,25.755,1878,0
+REMG.US,D,20250630,000000,25.73,25.89,25.7218,25.84,9997,0
+REMG.US,D,20250701,000000,25.91,25.92,25.79,25.865,15522,0
+REMG.US,D,20250702,000000,25.86,25.99,25.81,25.9627,13122,0
+REMG.US,D,20250703,000000,26.05,26.05,25.98,26,2410,0
+REMG.US,D,20250707,000000,25.7768,25.9003,25.69,25.695,5826,0
+REMG.US,D,20250708,000000,25.82,25.95,25.82,25.88,1832,0
+REMG.US,D,20250709,000000,25.8592,25.88,25.77,25.83,5293,0
+REMG.US,D,20250710,000000,25.78,25.9018,25.78,25.87,1930,0
+REMG.US,D,20250711,000000,25.82,25.91,25.8011,25.8537,10189,0
+REMG.US,D,20250714,000000,25.87,25.96,25.81,25.925,7233,0
+REMG.US,D,20250715,000000,26.09,26.17,26.04,26.135,5952,0
+REMG.US,D,20250716,000000,25.96,26.25,25.96,26.185,6095,0
+REMG.US,D,20250717,000000,26.102,26.365,26.102,26.3648,5262,0
+REMG.US,D,20250718,000000,26.3246,26.3699,26.18,26.18,3495,0
+REMG.US,D,20250721,000000,26.29,26.57,26.29,26.425,5199,0
+REMG.US,D,20250722,000000,26.32,26.52,26.32,26.46,3629,0
+REMG.US,D,20250723,000000,26.61,26.75,26.61,26.7259,4192,0
+REMG.US,D,20250724,000000,26.66,26.71,26.61,26.6315,5663,0
+REMG.US,D,20250725,000000,26.52,26.705,26.4204,26.56,11808,0
+REMG.US,D,20250728,000000,26.33,26.45,26.24,26.3394,48969,0
+REMG.US,D,20250729,000000,26.48,26.48,26.3245,26.3444,12828,0
+REMG.US,D,20250730,000000,26.24,26.3,26.13,26.14,6275,0
+REMG.US,D,20250731,000000,25.98,26.13,25.98,25.99,11980,0
+REMG.US,D,20250801,000000,25.77,25.79,25.69,25.74,12199,0
+REMG.US,D,20250804,000000,26.11,26.19,26.03,26.135,172326,0
+REMG.US,D,20250805,000000,26.24,26.31,26.1231,26.21,232219,0
+REMG.US,D,20250806,000000,26.29,26.33,26.22,26.33,5033,0
+REMG.US,D,20250807,000000,26.67,26.67,26.4549,26.54,109738,0
+REMG.US,D,20250808,000000,26.48,26.53,26.3997,26.4801,4992,0
+REMG.US,D,20250811,000000,26.51,26.51,26.38,26.4062,3457,0
+REMG.US,D,20250812,000000,26.65,26.81,26.6,26.7606,8484,0
+REMG.US,D,20250813,000000,27.0659,27.1541,27.045,27.075,15541,0
+REMG.US,D,20250814,000000,26.7713,26.8,26.7001,26.75,4511,0
+REMG.US,D,20250815,000000,26.89,26.9,26.79,26.81,5369,0
+REMG.US,D,20250818,000000,26.9104,26.95,26.8317,26.915,6575,0
+REMG.US,D,20250819,000000,26.75,26.81,26.63,26.665,5738,0
+REMG.US,D,20250820,000000,26.6009,26.69,26.536,26.69,5017,0
+REMG.US,D,20250821,000000,26.6652,26.7099,26.644,26.6505,3531,0
+REMG.US,D,20250822,000000,27.1,27.26,27.1,27.2,6039,0
+REMG.US,D,20250825,000000,27.2209,27.2209,27.0305,27.0523,2517,0
+REMG.US,D,20250826,000000,27.04,27.05,26.9704,27,3382,0
+REMG.US,D,20250827,000000,26.6228,26.83,26.6228,26.8,7753,0
+REMG.US,D,20250828,000000,26.8892,26.96,26.8892,26.94,6907,0
+REMG.US,D,20250829,000000,26.715,26.9,26.715,26.845,6297,0
+REMG.US,D,20250902,000000,26.81,26.84,26.695,26.815,7310,0
+REMG.US,D,20250903,000000,26.94,26.94,26.9007,26.92,1984,0
+REMG.US,D,20250904,000000,26.75,26.9,26.75,26.875,5504,0
+REMG.US,D,20250905,000000,27.2415,27.2415,27.08,27.1901,4101,0
+REMG.US,D,20250908,000000,27.34,27.415,27.3102,27.415,5509,0
+REMG.US,D,20250909,000000,27.6,27.6332,27.57,27.595,2376,0
+REMG.US,D,20250910,000000,27.8712,27.89,27.73,27.79,7093,0
+REMG.US,D,20250911,000000,27.97,28.19,27.97,28.1316,4793,0
+REMG.US,D,20250912,000000,28.1,28.15,28.05,28.0998,2568,0
+REMG.US,D,20250915,000000,28.2651,28.36,28.2651,28.315,7440,0
+REMG.US,D,20250916,000000,28.343,28.57,28.343,28.545,6048,0
+REMG.US,D,20250917,000000,28.6514,28.73,28.58,28.6544,6982,0
+REMG.US,D,20250918,000000,28.53,28.62,28.47,28.57,8409,0
+REMG.US,D,20250919,000000,28.5454,28.595,28.499,28.52,7483,0
+REMG.US,D,20250922,000000,28.58,28.64,28.46,28.575,6507,0
+REMG.US,D,20250923,000000,28.6284,28.7116,28.5,28.595,13222,0
+REMG.US,D,20250924,000000,28.52,28.6027,28.4545,28.475,6356,0
+REMG.US,D,20250925,000000,28.3,28.3828,28.191,28.29,6064,0
+REMG.US,D,20250926,000000,28.0818,28.23,28.0704,28.215,3546,0
+REMG.US,D,20250929,000000,28.545,28.6,28.47,28.49,5488,0
+REMG.US,D,20250930,000000,28.5,28.6309,28.4701,28.5997,7450,0
+REMG.US,D,20251001,000000,28.6601,28.82,28.6601,28.765,5541,0
+REMG.US,D,20251002,000000,28.88,28.9611,28.7999,28.935,6634,0
+REMG.US,D,20251003,000000,29.0711,29.15,29.03,29.04,6474,0
+REMG.US,D,20251006,000000,29.1504,29.2781,29.1502,29.25,3738,0
+REMG.US,D,20251007,000000,29.185,29.2,28.955,28.955,5878,0
+REMG.US,D,20251008,000000,29.012,29.22,29.012,29.175,11379,0
+REMG.US,D,20251009,000000,28.96,29.02,28.7438,28.86,5500,0
+REMG.US,D,20251010,000000,28.8938,28.8938,27.73,27.7659,5823,0
+REMG.US,D,20251013,000000,28.59,28.73,28.44,28.585,6437,0
+REMG.US,D,20251014,000000,28.04,28.55,28.04,28.26,22561,0
+REMG.US,D,20251015,000000,28.8812,28.8812,28.7101,28.795,4413,0
+REMG.US,D,20251016,000000,28.979,29.14,28.8298,28.92,25299,0
+REMG.US,D,20251017,000000,28.77,28.97,28.77,28.94,7430,0
+REMG.US,D,20251020,000000,29.23,29.42,29.23,29.345,69658,0
+REMG.US,D,20251021,000000,29.04,29.11,28.91,28.975,9739,0
+REMG.US,D,20251022,000000,29.08,29.1587,28.81,28.93,5832,0
+REMG.US,D,20251023,000000,29.11,29.28,29.1099,29.21,3185,0
+REMG.US,D,20251024,000000,29.48,29.49,29.3769,29.42,8446,0
+REMG.US,D,20251027,000000,29.73,29.78,29.668,29.725,6671,0
+REMG.US,D,20251028,000000,29.61,29.79,29.58,29.755,3933,0
+REMG.US,D,20251029,000000,30.03,30.05,29.86,29.88,11794,0
+REMG.US,D,20251030,000000,29.6024,29.646,29.5494,29.55,3192,0
+REMG.US,D,20251031,000000,29.49,29.55,29.381,29.5,22308,0
+REMG.US,D,20251103,000000,29.72,29.79,29.6511,29.7638,12890,0
+REMG.US,D,20251104,000000,29.27,29.461,29.21,29.2141,5066,0
+REMG.US,D,20251105,000000,29.35,29.54,29.35,29.482,10942,0
+REMG.US,D,20251106,000000,29.32,29.389,29.1618,29.2922,12055,0
+REMG.US,D,20251107,000000,28.92,29.1071,28.8002,29.1071,6667,0
+REMG.US,D,20251110,000000,29.57,29.78,29.57,29.74,4037,0
+REMG.US,D,20251111,000000,29.64,29.8282,29.64,29.76,3455,0
+REMG.US,D,20251112,000000,29.7,29.82,29.7,29.75,3045,0
+REMG.US,D,20251113,000000,29.79,29.83,29.336,29.395,4714,0
+REMG.US,D,20251114,000000,29.17,29.5629,29.17,29.3958,6709,0
+REMG.US,D,20251117,000000,29.31,29.38,29.022,29.0603,7727,0
+REMG.US,D,20251118,000000,28.73,29.07,28.73,28.9861,5931,0
+REMG.US,D,20251119,000000,28.91,28.97,28.7801,28.8557,4936,0
+REMG.US,D,20251120,000000,29.13,29.13,28.4127,28.4127,7451,0
+REMG.US,D,20251121,000000,28.23,28.519,28.07,28.447,3675,0
+REMG.US,D,20251124,000000,28.62,28.77,28.59,28.7476,11209,0
+REMG.US,D,20251125,000000,28.56,28.81,28.56,28.763,4680,0
+REMG.US,D,20251126,000000,28.9996,29.1625,28.9,29.137,2303,0
+REMG.US,D,20251128,000000,29.14,29.24,29.1274,29.2149,6693,0
+REMG.US,D,20251201,000000,29.16,29.2888,29.15,29.19,5230,0
+REMG.US,D,20251202,000000,29.23,29.2451,29.13,29.244,4241,0
+REMG.US,D,20251203,000000,29.14,29.29,29.0805,29.236,6972,0
+REMG.US,D,20251204,000000,29.21,29.32,29.16,29.2286,18706,0
+REMG.US,D,20251205,000000,29.56,29.73,29.4229,29.4229,11908,0
+REMG.US,D,20251208,000000,29.42,29.42,29.3,29.3319,5734,0
+REMG.US,D,20251209,000000,29.14,29.34,29.1,29.3005,6350,0
+REMG.US,D,20251210,000000,29.3601,29.68,29.31,29.6397,9558,0
+REMG.US,D,20251211,000000,29.35,29.5893,29.35,29.546,5181,0
+REMG.US,D,20251212,000000,29.62,29.62,29.24,29.24,7112,0
+REMG.US,D,20251215,000000,29.4,29.4,29.2134,29.2134,4225,0
+REMG.US,D,20251216,000000,28.97,29.01,28.845,28.9697,5236,0
+REMG.US,D,20251217,000000,28.62,28.6301,28.3173,28.3173,4963,0
+REMG.US,D,20251218,000000,28.68,28.89,28.65,28.6501,11125,0
+REMG.US,D,20251219,000000,28.89,29.11,28.89,29.0044,9894,0
+REMG.US,D,20251222,000000,29.09,29.32,29.09,29.1403,21631,0
+REMG.US,D,20251223,000000,29.11,29.55,29.11,29.2051,48225,0
+REMG.US,D,20251224,000000,29.57,29.57,29.305,29.3369,5226,0
+REMG.US,D,20251226,000000,29.45,29.61,29.45,29.5718,8812,0
+REMG.US,D,20251229,000000,29.39,29.47,29.28,29.4514,11645,0
+REMG.US,D,20251230,000000,29.58,29.65,29.525,29.546,4271,0
+REMG.US,D,20251231,000000,29.57,29.5799,29.4291,29.5212,4399,0
+REMG.US,D,20260102,000000,30.07,30.31,30.07,30.2422,2039,0
+REMG.US,D,20260105,000000,30.4694,30.72,30.4215,30.6617,14517,0
+REMG.US,D,20260106,000000,30.62,31.06,30.62,31.0194,22631,0
+REMG.US,D,20260107,000000,30.6216,30.7588,30.6216,30.6605,4254,0
+REMG.US,D,20260108,000000,30.625,30.73,30.61,30.73,2422,0
+REMG.US,D,20260109,000000,30.6807,30.99,30.6279,30.9127,12759,0
+REMG.US,D,20260112,000000,30.93,31.28,30.93,31.28,5104,0
+REMG.US,D,20260113,000000,31.13,31.1582,31.02,31.055,6115,0
+REMG.US,D,20260114,000000,31.19,31.27,31.0401,31.2616,3010,0
+REMG.US,D,20260115,000000,31.375,31.72,31.375,31.5176,9728,0
+REMG.US,D,20260116,000000,31.38,31.38,31.134,31.2922,12539,0
+REMG.US,D,20260120,000000,31.25,31.3511,31.01,31.0503,16532,0
+REMG.US,D,20260121,000000,31.4928,31.705,31.46,31.5733,5131,0
+REMG.US,D,20260122,000000,31.735,32.01,31.735,31.9042,17689,0
+REMG.US,D,20260123,000000,31.7,32.19,31.686,32.1084,14385,0
+REMG.US,D,20260126,000000,32.1,32.2999,32.1,32.1435,4267,0
+REMG.US,D,20260127,000000,32.58,32.89,32.58,32.82,7085,0
+REMG.US,D,20260128,000000,32.93,33.06,32.7984,33.0202,6485,0
+REMG.US,D,20260129,000000,33.19,33.23,32.67,32.8871,8624,0
+REMG.US,D,20260130,000000,32.61,32.61,32.07,32.1331,6292,0
+REMG.US,D,20260202,000000,32.14,32.435,32.0165,32.2504,12192,0
+REMG.US,D,20260203,000000,32.48,32.62,32.19,32.4335,12172,0
+REMG.US,D,20260204,000000,32.59,32.62,31.9389,32.1008,9292,0
+REMG.US,D,20260205,000000,31.81,32.07,31.7201,31.7911,10509,0
+REMG.US,D,20260206,000000,32.34,32.705,32.3,32.705,7761,0
+REMG.US,D,20260209,000000,32.66,33.05,32.65,33.015,7493,0
+REMG.US,D,20260210,000000,33.05,33.18,32.9917,33.1206,9706,0
+REMG.US,D,20260211,000000,33.36,33.6,33.3,33.5675,7419,0
+REMG.US,D,20260212,000000,33.71,33.71,33.16,33.1917,4829,0
+REMG.US,D,20260213,000000,32.92,33.35,32.92,33.2696,6811,0
+REMG.US,D,20260217,000000,33.06,33.23,32.7,33.1259,9966,0
+REMG.US,D,20260218,000000,33.29,33.58,33.29,33.35,5666,0
diff --git a/daily/us/nasdaq etfs/rfdi.us.txt b/daily/us/nasdaq etfs/rfdi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be23d4f2b723259acd692f262e8e600184c8fa63
--- /dev/null
+++ b/daily/us/nasdaq etfs/rfdi.us.txt	
@@ -0,0 +1,2473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFDI.US,D,20160415,000000,42.995,43.0095,42.995,43.0095,1193.1364859844,0
+RFDI.US,D,20160419,000000,43.3712,43.8227,43.3712,43.8227,2864.149531516,0
+RFDI.US,D,20160420,000000,43.9588,44.0504,43.8478,44.0504,3796.0606530624,0
+RFDI.US,D,20160421,000000,43.9336,43.9742,43.8227,43.8227,1335.1518626828,0
+RFDI.US,D,20160422,000000,43.8227,43.8478,43.6384,43.7889,2741.8297180093,0
+RFDI.US,D,20160425,000000,43.7397,43.8053,43.7224,43.8053,1056.3041522312,0
+RFDI.US,D,20160426,000000,43.8999,43.9086,43.8478,43.8912,1204.5391804638,0
+RFDI.US,D,20160427,000000,43.925,43.925,43.925,43.925,225.9806724106,0
+RFDI.US,D,20160428,000000,43.6654,43.6654,42.4229,42.4229,19161.709768394,0
+RFDI.US,D,20160429,000000,42.7336,42.7683,42.5754,42.7683,488.24264543757,0
+RFDI.US,D,20160502,000000,42.94,43.1523,42.94,43.1445,20031.424374598,0
+RFDI.US,D,20160503,000000,42.6062,42.6062,42.3043,42.3043,838.6163485329,0
+RFDI.US,D,20160504,000000,41.9812,41.9812,41.8509,41.93,5805.0080986208,0
+RFDI.US,D,20160505,000000,41.8239,41.8239,41.7467,41.7603,932.94773013549,0
+RFDI.US,D,20160506,000000,41.904,42.1191,41.9001,41.9812,11083.41903401,0
+RFDI.US,D,20160509,000000,42.1519,42.1519,42.1519,42.1519,332.75135708166,0
+RFDI.US,D,20160510,000000,42.2782,42.2782,42.2782,42.2782,238.41997547907,0
+RFDI.US,D,20160511,000000,42.5831,42.5831,42.2898,42.2898,978.55850805323,0
+RFDI.US,D,20160512,000000,42.3969,42.3969,42.1615,42.1615,5662.9927219224,0
+RFDI.US,D,20160513,000000,42.1113,42.1113,42.0467,42.0863,2143.7065621336,0
+RFDI.US,D,20160516,000000,42.4143,42.4143,42.4143,42.4143,1193.1364859844,0
+RFDI.US,D,20160517,000000,42.3477,42.3477,42.1451,42.1451,355.55674604053,0
+RFDI.US,D,20160518,000000,42.1191,42.4471,42.1191,42.204,13153.526386321,0
+RFDI.US,D,20160519,000000,42.0467,42.1027,41.9898,42.0612,3662.3381450763,0
+RFDI.US,D,20160520,000000,42.5329,42.5397,42.3892,42.4326,4995.416790581,0
+RFDI.US,D,20160523,000000,42.2638,42.2638,42.2638,42.2638,238.41997547907,0
+RFDI.US,D,20160524,000000,42.6911,42.7731,42.6834,42.7731,752.57783564263,0
+RFDI.US,D,20160525,000000,43.269,43.4697,43.269,43.4697,1070.8166724777,0
+RFDI.US,D,20160526,000000,43.5121,43.5121,43.4947,43.4947,33857.709735206,0
+RFDI.US,D,20160527,000000,43.4445,43.4445,43.3134,43.3134,712.15010067009,0
+RFDI.US,D,20160531,000000,43.4281,43.4773,43.3548,43.3886,3099.4596812279,0
+RFDI.US,D,20160601,000000,43.269,43.3462,43.1696,43.3462,20886.626460555,0
+RFDI.US,D,20160602,000000,43.1687,43.2506,43.1687,43.2458,4549.6750972941,0
+RFDI.US,D,20160603,000000,42.9854,43.1031,42.7789,43.1031,7379.6165453717,0
+RFDI.US,D,20160607,000000,43.7147,43.7571,43.6867,43.6944,5810.191141566,0
+RFDI.US,D,20160608,000000,43.7667,43.7667,43.6809,43.6992,6204.102405401,0
+RFDI.US,D,20160609,000000,43.1687,43.2092,43.0268,43.2092,8113.5354264117,0
+RFDI.US,D,20160610,000000,42.3477,42.3477,41.9474,42.0689,11092.748511311,0
+RFDI.US,D,20160613,000000,41.6908,41.7091,41.1689,41.1689,9728.5716081351,0
+RFDI.US,D,20160614,000000,41.3483,41.3483,40.4859,40.4859,14114.462548361,0
+RFDI.US,D,20160615,000000,41.0551,41.1563,40.9374,40.9374,2422.5542725852,0
+RFDI.US,D,20160616,000000,40.4859,40.9306,40.4859,40.9306,4665.7752592665,0
+RFDI.US,D,20160617,000000,41.0965,41.2576,41.0357,41.2402,59192.42365133,0
+RFDI.US,D,20160620,000000,42.2638,42.5484,42.2638,42.4625,5676.46863358,0
+RFDI.US,D,20160621,000000,42.6062,43.1205,42.6062,43.0008,61923.887283449,0
+RFDI.US,D,20160622,000000,43.1764,43.1764,42.6998,42.6998,1372.4697718882,0
+RFDI.US,D,20160623,000000,43.9221,43.9221,43.2439,43.2506,2003.7644026132,0
+RFDI.US,D,20160624,000000,43.7706,43.7706,40.0132,40.181,9432.1015516698,0
+RFDI.US,D,20160627,000000,39.0301,39.6234,39.0301,39.5154,1689.6720001343,0
+RFDI.US,D,20160628,000000,40.0209,40.6827,40.0209,40.6827,27493.969607093,0
+RFDI.US,D,20160629,000000,41.1824,41.3435,40.975,41.3338,4726.9351660198,0
+RFDI.US,D,20160630,000000,41.8789,42.0641,41.8789,42.0149,827.21365405347,0
+RFDI.US,D,20160701,000000,42.149,42.2512,41.7563,42.2512,803.37165650556,0
+RFDI.US,D,20160705,000000,41.1824,41.1824,41.1824,41.1824,236.34675830099,0
+RFDI.US,D,20160706,000000,40.6084,41.1573,40.6084,40.946,618.85532765654,0
+RFDI.US,D,20160707,000000,41.3174,41.3772,40.7599,41.056,2624.6929474479,0
+RFDI.US,D,20160708,000000,41.4139,42.1914,41.3435,42.1914,7199.2466508789,0
+RFDI.US,D,20160711,000000,42.2001,43.1263,42.2001,43.1263,3818.8660420213,0
+RFDI.US,D,20160712,000000,43.1339,43.5507,43.0837,43.2352,3153.363327858,0
+RFDI.US,D,20160713,000000,43.1001,43.1263,42.9536,43.0587,10454.197620463,0
+RFDI.US,D,20160714,000000,43.8353,43.8353,43.1667,43.1889,5420.4263120872,0
+RFDI.US,D,20160715,000000,42.996,42.996,42.996,42.996,42438.755635275,0
+RFDI.US,D,20160718,000000,42.9728,43.4291,42.9342,43.1417,7606.6338263714,0
+RFDI.US,D,20160719,000000,42.6766,42.6998,42.6757,42.6998,1649.2442651617,0
+RFDI.US,D,20160720,000000,42.9642,43.1764,42.9642,43.1493,10012.602361532,0
+RFDI.US,D,20160721,000000,42.9448,43.1185,42.9111,43.0587,2735.6100664751,0
+RFDI.US,D,20160722,000000,43.159,43.1841,43.1069,43.1841,5809.154532977,0
+RFDI.US,D,20160725,000000,43.2506,43.2506,43.05,43.2352,4761.1432494581,0
+RFDI.US,D,20160726,000000,43.2256,43.3616,43.1417,43.2352,2816.4655364201,0
+RFDI.US,D,20160727,000000,43.4551,43.6596,43.4475,43.6596,3330.6233965837,0
+RFDI.US,D,20160728,000000,43.3462,43.6134,43.3124,43.4967,7563.0962656317,0
+RFDI.US,D,20160729,000000,43.7773,43.9472,43.5632,43.897,14867.040384004,0
+RFDI.US,D,20160801,000000,43.5796,43.76,43.5256,43.569,2164.4387339143,0
+RFDI.US,D,20160802,000000,43.3712,43.4205,43.1098,43.3182,13349.445409649,0
+RFDI.US,D,20160803,000000,42.7539,43.0066,42.7539,42.996,6835.397036126,0
+RFDI.US,D,20160804,000000,43.2506,43.3278,42.9304,43.3278,8240.0016742745,0
+RFDI.US,D,20160805,000000,43.5391,43.65,43.4117,43.65,616.78211047846,0
+RFDI.US,D,20160808,000000,43.7349,43.7349,43.379,43.6761,2541.7642603247,0
+RFDI.US,D,20160809,000000,44.1083,44.1931,43.9674,44.1661,5966.719038511,0
+RFDI.US,D,20160810,000000,44.2761,44.5723,44.0648,44.1661,59594.627783877,0
+RFDI.US,D,20160811,000000,44.1266,44.88,44.1266,44.8047,20004.472551283,0
+RFDI.US,D,20160812,000000,44.8617,44.8703,44.2009,44.2009,4122.5923586098,0
+RFDI.US,D,20160815,000000,44.5539,44.634,44.5539,44.5993,1044.9014577518,0
+RFDI.US,D,20160816,000000,44.5424,44.5501,44.4479,44.4479,1843.0900713121,0
+RFDI.US,D,20160817,000000,44.0494,44.3716,44.033,44.3716,16615.799073713,0
+RFDI.US,D,20160818,000000,44.3456,44.4893,44.2597,44.4893,3057.9953376663,0
+RFDI.US,D,20160819,000000,45.0478,45.0478,44.0899,44.1266,3091.1668125156,0
+RFDI.US,D,20160822,000000,44.0398,44.1931,44.0398,44.1749,7021.9865821531,0
+RFDI.US,D,20160823,000000,44.5906,44.5906,44.3224,44.3224,2575.972343763,0
+RFDI.US,D,20160824,000000,45.5418,45.5418,44.39,44.4479,26569.31474567,0
+RFDI.US,D,20160825,000000,44.0909,44.361,44.0909,44.361,946.42364179301,0
+RFDI.US,D,20160826,000000,44.4739,44.4739,43.9472,43.9664,2100.1690013939,0
+RFDI.US,D,20160829,000000,44.1855,44.3542,44.0244,44.1931,3481.9682505835,0
+RFDI.US,D,20160830,000000,44.3369,44.3369,44.1999,44.2636,27788.366446381,0
+RFDI.US,D,20160831,000000,44.2761,44.2761,43.8035,44.2009,2510.6660026535,0
+RFDI.US,D,20160901,000000,44.3282,44.4739,44.1893,44.4739,3983.6868076786,0
+RFDI.US,D,20160902,000000,44.9224,44.989,44.6938,44.6938,5788.4223611962,0
+RFDI.US,D,20160906,000000,45.6682,45.6682,45.0662,45.0816,10570.297782436,0
+RFDI.US,D,20160907,000000,44.8375,45.3971,44.8375,45.3884,8224.4525454389,0
+RFDI.US,D,20160908,000000,44.9311,45.3035,44.9311,45.181,5997.8172961822,0
+RFDI.US,D,20160909,000000,44.7006,44.7016,44.2558,44.3369,10836.706189818,0
+RFDI.US,D,20160912,000000,44.2317,44.4893,44.2317,44.4893,2599.8143413109,0
+RFDI.US,D,20160913,000000,43.9308,43.9308,43.65,43.7262,1325.8223853814,0
+RFDI.US,D,20160914,000000,43.7166,43.87,43.4715,43.4715,7578.6453944673,0
+RFDI.US,D,20160915,000000,43.9066,44.1169,43.9066,44.0735,1208.68561482,0
+RFDI.US,D,20160916,000000,43.6076,43.6172,43.5565,43.6172,871.78782338217,0
+RFDI.US,D,20160919,000000,43.9144,44.1083,43.4455,43.5748,5794.6420127305,0
+RFDI.US,D,20160920,000000,43.7359,44.1353,43.7349,44.1266,14103.059853882,0
+RFDI.US,D,20160921,000000,44.5549,44.8974,44.3678,44.8125,32700.854549838,0
+RFDI.US,D,20160922,000000,45.4395,45.4482,45.1531,45.1935,3584.5925008984,0
+RFDI.US,D,20160923,000000,44.4439,45.0816,44.4439,45.0324,2096.0225670377,0
+RFDI.US,D,20160926,000000,44.4363,44.4363,44.2771,44.3687,2117.7913474076,0
+RFDI.US,D,20160927,000000,44.3957,44.5887,44.1381,44.5887,854.1654773685,0
+RFDI.US,D,20160928,000000,44.7247,45.2022,44.6697,45.1337,5867.2046139632,0
+RFDI.US,D,20160929,000000,44.7758,44.8694,44.5665,44.5974,15977.248182864,0
+RFDI.US,D,20160930,000000,44.6418,44.933,44.6418,44.933,2582.1919952972,0
+RFDI.US,D,20161003,000000,46.1707,46.1707,44.7719,44.9138,3969.174287432,0
+RFDI.US,D,20161004,000000,44.9813,44.9813,44.7971,44.7971,5733.4821059771,0
+RFDI.US,D,20161005,000000,44.9051,44.9543,44.3408,44.9543,3476.7852076383,0
+RFDI.US,D,20161006,000000,45.1685,45.1685,44.1401,44.4999,16620.982116658,0
+RFDI.US,D,20161007,000000,44.9716,44.9716,43.7176,44.4006,4549.6750972941,0
+RFDI.US,D,20161010,000000,45.1501,45.1501,44.2443,44.4276,12419.607505282,0
+RFDI.US,D,20161011,000000,43.9018,43.9018,43.6047,43.7571,7264.5529919884,0
+RFDI.US,D,20161012,000000,43.7397,43.7397,43.5806,43.7301,2468.1650505029,0
+RFDI.US,D,20161013,000000,43.2188,43.6038,43.0346,43.2718,8154.9997699732,0
+RFDI.US,D,20161014,000000,44.6418,44.6418,43.652,43.7224,2120.9011731747,0
+RFDI.US,D,20161017,000000,43.6896,43.6896,43.5719,43.5719,1222.1615264775,0
+RFDI.US,D,20161018,000000,43.5796,44.0755,43.5796,43.6452,3247.6947094606,0
+RFDI.US,D,20161019,000000,44.004,44.1825,44.004,44.1633,3490.2611192958,0
+RFDI.US,D,20161020,000000,44.0793,44.1825,44.0629,44.1825,806.48148227268,0
+RFDI.US,D,20161021,000000,43.7484,44.1217,43.7484,44.1217,1645.0978308056,0
+RFDI.US,D,20161024,000000,45.1193,45.1193,44.0128,44.1575,19148.233856737,0
+RFDI.US,D,20161025,000000,44.2153,44.2153,44.1825,44.2153,8216.1596767266,0
+RFDI.US,D,20161026,000000,43.978,44.1825,43.978,44.1141,1527.9610602441,0
+RFDI.US,D,20161027,000000,44.0629,44.1053,43.7205,43.8189,3825.0856935555,0
+RFDI.US,D,20161028,000000,43.9694,44.2414,43.9694,44.004,8336.4062730551,0
+RFDI.US,D,20161031,000000,44.1633,44.8193,43.5719,43.5864,19958.861773365,0
+RFDI.US,D,20161101,000000,43.6038,43.9954,43.3404,43.4301,3061.1051634335,0
+RFDI.US,D,20161102,000000,43.7667,43.7667,43.3056,43.5005,5279.4475439779,0
+RFDI.US,D,20161103,000000,44.4536,44.4536,43.3925,43.3925,88267.221356708,0
+RFDI.US,D,20161104,000000,42.8223,43.0943,42.8223,42.9758,5316.7654531833,0
+RFDI.US,D,20161107,000000,43.4417,43.6896,43.3192,43.6896,4538.2724028147,0
+RFDI.US,D,20161108,000000,43.6712,43.7803,43.6202,43.7803,1173.4409227926,0
+RFDI.US,D,20161109,000000,43.8845,44.0204,43.6548,43.8758,12338.752035336,0
+RFDI.US,D,20161110,000000,43.5642,43.7986,43.5005,43.7224,6366.8499538802,0
+RFDI.US,D,20161111,000000,44.1825,44.1825,42.9304,43.0085,134667.89501929,0
+RFDI.US,D,20161114,000000,43.1291,43.2468,42.7809,43.2468,3293.3054873783,0
+RFDI.US,D,20161115,000000,43.978,43.978,43.2285,43.6038,7686.4526877274,0
+RFDI.US,D,20161116,000000,42.8204,43.2718,42.8204,43.2536,6379.2892569487,0
+RFDI.US,D,20161117,000000,41.7669,43.4485,41.7669,43.1127,5904.5225231686,0
+RFDI.US,D,20161118,000000,43.0172,43.2372,42.9516,42.9844,6409.3509060308,0
+RFDI.US,D,20161121,000000,43.2372,43.3925,43.0519,43.0519,9706.8028277653,0
+RFDI.US,D,20161122,000000,43.4649,43.7118,43.1205,43.2285,10971.465306393,0
+RFDI.US,D,20161123,000000,42.8465,43.5555,42.8465,43.3404,6278.7382238119,0
+RFDI.US,D,20161128,000000,43.406,43.4735,43.1369,43.3558,7347.4816791115,0
+RFDI.US,D,20161129,000000,43.3394,43.7224,43.3202,43.5796,2974.0300419541,0
+RFDI.US,D,20161130,000000,43.5459,43.624,43.2285,43.432,142046.47495607,0
+RFDI.US,D,20161201,000000,43.5005,43.5005,43.1947,43.3095,16717.386715439,0
+RFDI.US,D,20161202,000000,43.5864,43.5864,43.3558,43.3925,17909.486592835,0
+RFDI.US,D,20161205,000000,43.7484,44.0282,43.7397,43.7397,48713.34742473,0
+RFDI.US,D,20161206,000000,44.0648,44.2694,43.9626,44.2568,18397.729238272,0
+RFDI.US,D,20161207,000000,44.4961,44.8791,44.198,44.6418,30054.39282202,0
+RFDI.US,D,20161208,000000,44.8521,45.0566,44.4199,44.7594,19558.730857996,0
+RFDI.US,D,20161209,000000,44.8279,44.8877,44.6928,44.8366,7359.92098218,0
+RFDI.US,D,20161212,000000,44.5135,44.7594,44.5135,44.6418,4915.597929225,0
+RFDI.US,D,20161213,000000,45.1327,45.1781,44.8521,45.1105,2571.8259094068,0
+RFDI.US,D,20161214,000000,45.015,45.0662,44.4121,44.4121,8213.0498509595,0
+RFDI.US,D,20161215,000000,44.4218,44.6418,44.4199,44.5549,20596.376055624,0
+RFDI.US,D,20161216,000000,44.5491,44.606,44.3861,44.4276,43637.075164204,0
+RFDI.US,D,20161219,000000,44.2404,44.5974,44.2404,44.4218,9015.384898876,0
+RFDI.US,D,20161220,000000,44.6504,44.6504,44.3591,44.5887,16841.779746124,0
+RFDI.US,D,20161221,000000,44.7025,44.7025,44.4922,44.6436,5187.1893795533,0
+RFDI.US,D,20161222,000000,44.36,44.689,44.36,44.659,140598.33275719,0
+RFDI.US,D,20161223,000000,44.6948,45.0016,44.6861,44.7025,67540.232618864,0
+RFDI.US,D,20161227,000000,44.8713,44.8713,44.6764,44.6764,12223.688481953,0
+RFDI.US,D,20161228,000000,44.9494,44.9494,44.4044,44.659,19293.359059202,0
+RFDI.US,D,20161229,000000,44.659,44.7623,44.4815,44.7286,155513.05713629,0
+RFDI.US,D,20161230,000000,44.9842,45.3498,44.7623,44.8993,35345.243060478,0
+RFDI.US,D,20170103,000000,45.1289,45.1299,44.8067,45.0614,7018.876756386,0
+RFDI.US,D,20170104,000000,46.1457,46.1457,45.289,45.6324,8313.6008840963,0
+RFDI.US,D,20170105,000000,45.6624,46.027,45.6624,45.9508,6473.6206385513,0
+RFDI.US,D,20170106,000000,45.8389,45.8389,45.6228,45.6594,9900.6486339157,0
+RFDI.US,D,20170109,000000,45.6412,45.7965,45.5081,45.7308,4285.339907089,0
+RFDI.US,D,20170110,000000,45.5929,45.7366,45.453,45.6412,7365.1040251252,0
+RFDI.US,D,20170111,000000,45.5331,45.7984,45.5071,45.7984,88645.583491707,0
+RFDI.US,D,20170112,000000,45.8273,45.8997,45.7202,45.7202,8252.440977343,0
+RFDI.US,D,20170113,000000,45.9508,46.0859,45.7829,46.0675,17540.453935137,0
+RFDI.US,D,20170117,000000,46.3936,46.3936,45.7299,45.7714,31716.076390251,0
+RFDI.US,D,20170118,000000,45.7482,45.8254,45.5842,45.8167,53363.573555161,0
+RFDI.US,D,20170119,000000,45.7665,45.8737,45.5253,45.864,5555.1854286623,0
+RFDI.US,D,20170120,000000,46.1813,46.1813,45.753,45.9412,7586.9382631796,0
+RFDI.US,D,20170123,000000,45.9508,46.1042,45.5813,46.1042,7058.2678827695,0
+RFDI.US,D,20170124,000000,46.0184,46.2325,45.8997,46.1631,22326.475790731,0
+RFDI.US,D,20170125,000000,46.4322,46.6512,46.4322,46.6512,157121.87366648,0
+RFDI.US,D,20170126,000000,46.627,46.627,46.4544,46.5055,8559.2771196986,0
+RFDI.US,D,20170127,000000,46.5749,46.5749,46.3424,46.3424,16826.230617289,0
+RFDI.US,D,20170130,000000,46.0859,46.0859,45.8311,45.9595,13691.526244032,0
+RFDI.US,D,20170131,000000,46.0965,46.1032,45.8997,45.9595,7221.0154312487,0
+RFDI.US,D,20170201,000000,46.2199,46.3424,46.1543,46.2914,4198.2647856097,0
+RFDI.US,D,20170202,000000,46.5239,46.574,46.2914,46.3482,23888.644934414,0
+RFDI.US,D,20170203,000000,46.4707,46.5749,46.4293,46.5749,11492.879426681,0
+RFDI.US,D,20170206,000000,46.1717,46.1717,46.0608,46.0608,4737.3012519102,0
+RFDI.US,D,20170207,000000,46.1042,46.2325,46.0338,46.136,29497.734009706,0
+RFDI.US,D,20170208,000000,45.8321,46.301,45.8321,46.2257,12626.92922309,0
+RFDI.US,D,20170209,000000,46.2595,46.3184,46.2499,46.301,12306.617169077,0
+RFDI.US,D,20170210,000000,46.4929,46.5749,46.326,46.4457,11636.968020557,0
+RFDI.US,D,20170213,000000,46.6512,46.7795,46.6512,46.6772,10888.53661927,0
+RFDI.US,D,20170214,000000,46.6772,46.6772,46.4129,46.5991,13669.757463663,0
+RFDI.US,D,20170215,000000,46.6358,46.711,46.4254,46.6916,12385.399421843,0
+RFDI.US,D,20170216,000000,46.8577,46.8625,46.7891,46.7891,20543.509017583,0
+RFDI.US,D,20170217,000000,46.7708,46.7708,46.627,46.712,79585.624423503,0
+RFDI.US,D,20170221,000000,46.5894,46.9165,46.5894,46.8325,26225.160694109,0
+RFDI.US,D,20170222,000000,46.7505,46.8913,46.627,46.8913,8646.3522411779,0
+RFDI.US,D,20170223,000000,46.9261,47.0042,46.5836,46.6087,41054.883168907,0
+RFDI.US,D,20170224,000000,46.4544,46.4881,46.3849,46.4881,4742.4842948554,0
+RFDI.US,D,20170227,000000,46.3618,46.5798,46.3338,46.4534,7957.0075294667,0
+RFDI.US,D,20170228,000000,46.3522,46.6184,46.2826,46.6029,9761.7430829844,0
+RFDI.US,D,20170301,000000,46.9444,47.037,46.6936,47.0284,5143.6518188137,0
+RFDI.US,D,20170302,000000,46.8721,46.8817,46.7708,46.7708,29546.454613391,0
+RFDI.US,D,20170303,000000,46.8537,47.0544,46.8055,47.0448,16151.398425824,0
+RFDI.US,D,20170306,000000,47.0544,47.0544,46.7264,46.8817,12066.123976419,0
+RFDI.US,D,20170307,000000,46.9135,46.9135,46.7332,46.7978,10700.910464654,0
+RFDI.US,D,20170308,000000,46.9001,46.9348,46.711,46.7138,14132.084894374,0
+RFDI.US,D,20170309,000000,46.8393,46.9444,46.8393,46.8393,49678.430021126,0
+RFDI.US,D,20170310,000000,47.2647,47.3698,47.1625,47.3622,5513.7210851008,0
+RFDI.US,D,20170313,000000,47.4817,47.4817,47.3524,47.4547,19951.605513242,0
+RFDI.US,D,20170314,000000,47.1971,47.1971,46.9348,46.9348,20289.539913268,0
+RFDI.US,D,20170315,000000,47.1799,47.9419,47.1711,47.6592,13353.591844006,0
+RFDI.US,D,20170316,000000,48.0461,48.0461,47.9506,48.0364,100016.14310488,0
+RFDI.US,D,20170317,000000,48.1995,48.377,48.1204,48.2063,15189.425655194,0
+RFDI.US,D,20170320,000000,48.2921,48.2921,48.1628,48.1995,25021.658122234,0
+RFDI.US,D,20170321,000000,48.4667,48.4667,47.8473,47.8473,11106.224422968,0
+RFDI.US,D,20170322,000000,47.7712,47.9332,47.7114,47.8995,8685.7433675614,0
+RFDI.US,D,20170323,000000,47.8889,48.0354,47.8541,47.8889,25705.819791,0
+RFDI.US,D,20170324,000000,48.0924,48.2313,47.9911,48.1667,9747.2305627378,0
+RFDI.US,D,20170327,000000,48.0258,48.3249,48.0248,48.3249,11357.083701516,0
+RFDI.US,D,20170328,000000,48.2911,48.486,48.2911,48.403,22427.026823868,0
+RFDI.US,D,20170329,000000,49.5221,49.5221,48.2747,48.4358,39109.168847279,0
+RFDI.US,D,20170330,000000,48.2911,48.4638,48.2073,48.2149,103018.16157874,0
+RFDI.US,D,20170331,000000,48.1445,48.3934,48.1194,48.3249,24435.974269426,0
+RFDI.US,D,20170403,000000,48.2053,48.6577,47.8677,47.9834,13656.281552005,0
+RFDI.US,D,20170404,000000,48.4078,48.4078,47.9487,48.1445,31329.421386538,0
+RFDI.US,D,20170405,000000,48.1194,48.2506,48.0606,48.0606,28330.512738448,0
+RFDI.US,D,20170406,000000,47.9747,48.0692,47.8117,47.8117,44260.076926217,0
+RFDI.US,D,20170407,000000,48.5323,48.5323,47.8001,47.9062,45158.816572914,0
+RFDI.US,D,20170410,000000,48.1435,48.1435,48.0354,48.0442,35261.277764766,0
+RFDI.US,D,20170411,000000,48.1715,48.7108,48.078,48.1899,41769.106486755,0
+RFDI.US,D,20170412,000000,48.2313,48.2313,47.967,48.1899,30967.644988964,0
+RFDI.US,D,20170413,000000,48.4358,48.5323,47.7856,47.8965,96603.627629764,0
+RFDI.US,D,20170417,000000,48.0856,48.651,48.0692,48.2265,14170.439412169,0
+RFDI.US,D,20170418,000000,47.8965,47.9902,47.6477,47.7268,15662.119171797,0
+RFDI.US,D,20170419,000000,48.1725,48.2902,47.8213,47.8213,46427.625485898,0
+RFDI.US,D,20170420,000000,48.2227,48.376,48.2227,48.2825,57144.085079388,0
+RFDI.US,D,20170421,000000,48.2911,48.3847,48.1735,48.2661,30987.340552155,0
+RFDI.US,D,20170424,000000,49.387,49.6784,49.387,49.6349,26957.006357971,0
+RFDI.US,D,20170425,000000,49.9321,50.1385,49.9321,50.0874,26628.401435245,0
+RFDI.US,D,20170426,000000,49.9195,50.1212,49.8675,49.8675,54572.259169981,0
+RFDI.US,D,20170427,000000,50.0536,50.0536,49.796,49.9321,32321.45580625,0
+RFDI.US,D,20170428,000000,50.0826,50.0874,49.9079,49.9677,23711.384865688,0
+RFDI.US,D,20170501,000000,50.0622,50.2823,49.8897,50.2195,34507.663320534,0
+RFDI.US,D,20170502,000000,50.3507,50.5389,50.2823,50.4732,28219.59561942,0
+RFDI.US,D,20170503,000000,50.2823,50.3942,50.1829,50.3353,23576.625749113,0
+RFDI.US,D,20170504,000000,50.4983,50.7714,50.3854,50.7559,33022.20321244,0
+RFDI.US,D,20170505,000000,50.8148,51.3415,50.7896,51.3202,84095.908394414,0
+RFDI.US,D,20170508,000000,50.9865,50.9865,50.7462,50.8148,55043.916077994,0
+RFDI.US,D,20170509,000000,50.7896,50.7896,50.5234,50.6662,263203.21362583,0
+RFDI.US,D,20170510,000000,50.7212,50.8148,50.6614,50.7732,73276.824550609,0
+RFDI.US,D,20170511,000000,50.5485,50.5553,50.3353,50.507,32387.798755948,0
+RFDI.US,D,20170512,000000,50.5735,50.7829,50.5571,50.7462,62802.931366954,0
+RFDI.US,D,20170515,000000,50.9681,51.1215,50.9681,51.1215,32727.806373154,0
+RFDI.US,D,20170516,000000,51.489,51.5585,51.4052,51.5325,57337.930885538,0
+RFDI.US,D,20170517,000000,51.2113,51.2605,50.8581,50.8736,28583.445234173,0
+RFDI.US,D,20170518,000000,50.6778,50.9517,50.6778,50.8148,39429.480901293,0
+RFDI.US,D,20170519,000000,51.3299,51.5585,51.3299,51.4224,44069.340945833,0
+RFDI.US,D,20170522,000000,51.6617,51.6801,51.5325,51.5943,15231.926607345,0
+RFDI.US,D,20170523,000000,51.79,51.8064,51.6222,51.6801,18044.24570941,0
+RFDI.US,D,20170524,000000,51.5489,51.7496,51.5489,51.6801,22257.023015266,0
+RFDI.US,D,20170525,000000,51.8248,51.8508,51.6752,51.7302,46923.124391459,0
+RFDI.US,D,20170526,000000,51.5151,51.5623,51.3868,51.5055,117092.19639213,0
+RFDI.US,D,20170530,000000,51.3694,51.6115,51.3694,51.5769,45794.257637996,0
+RFDI.US,D,20170531,000000,51.7544,51.8112,51.5721,51.6434,45939.382840461,0
+RFDI.US,D,20170601,000000,51.7119,51.9425,51.7119,51.9183,104439.35195431,0
+RFDI.US,D,20170602,000000,52.2685,52.4654,52.1325,52.4392,56429.86176154,0
+RFDI.US,D,20170605,000000,52.0129,52.174,52.0052,52.1084,44333.676136038,0
+RFDI.US,D,20170606,000000,51.9165,51.9781,51.8508,51.9241,97820.606113296,0
+RFDI.US,D,20170607,000000,52.1923,52.1923,51.8344,52.0003,14567.460501771,0
+RFDI.US,D,20170608,000000,51.8431,51.9955,51.792,51.9165,185709.465335,0
+RFDI.US,D,20170609,000000,51.7718,51.9097,51.5865,51.6801,90318.669754417,0
+RFDI.US,D,20170612,000000,51.4823,51.4823,51.2865,51.3868,22148.179113417,0
+RFDI.US,D,20170613,000000,51.6965,51.9599,51.6965,51.9337,47711.983527719,0
+RFDI.US,D,20170614,000000,52.2019,52.3553,51.8074,51.8682,44914.1769459,0
+RFDI.US,D,20170615,000000,51.0868,51.2865,50.9431,51.1919,115895.95008037,0
+RFDI.US,D,20170616,000000,51.464,51.7718,51.464,51.7602,120581.42090284,0
+RFDI.US,D,20170619,000000,52.0293,52.09,51.9521,51.9599,74103.001596073,0
+RFDI.US,D,20170620,000000,51.79,51.9337,51.4736,51.4736,91203.933489456,0
+RFDI.US,D,20170621,000000,51.3781,51.5769,51.3299,51.4148,69288.991308574,0
+RFDI.US,D,20170622,000000,51.5363,51.5623,51.408,51.4514,35931.963521874,0
+RFDI.US,D,20170623,000000,51.434,51.6849,51.381,51.5903,45733.097731241,0
+RFDI.US,D,20170626,000000,51.7872,51.9936,51.5991,51.6926,27908.613042708,0
+RFDI.US,D,20170627,000000,51.7784,51.8682,51.6077,51.7447,154482.66819878,0
+RFDI.US,D,20170628,000000,51.9511,52.2271,51.8663,52.2271,57664.462591085,0
+RFDI.US,D,20170629,000000,52.1653,52.175,51.5672,51.7447,31372.958947279,0
+RFDI.US,D,20170630,000000,51.8913,51.9772,51.6415,51.8991,98372.081882664,0
+RFDI.US,D,20170703,000000,51.8913,52.556,51.8315,51.8663,23249.057434976,0
+RFDI.US,D,20170705,000000,51.6926,51.8827,51.5817,51.8653,44332.63952745,0
+RFDI.US,D,20170706,000000,51.5903,51.82,51.5711,51.6675,94223.574309329,0
+RFDI.US,D,20170707,000000,51.519,51.8132,51.519,51.6849,36598.502844627,0
+RFDI.US,D,20170710,000000,51.6762,51.9975,51.6762,51.9329,33058.484513057,0
+RFDI.US,D,20170711,000000,51.8412,52.0572,51.7784,52.0196,94724.256257834,0
+RFDI.US,D,20170712,000000,52.2617,52.4605,52.2617,52.3997,54376.340146653,0
+RFDI.US,D,20170713,000000,52.4866,52.5888,52.3322,52.5743,83886.513459427,0
+RFDI.US,D,20170714,000000,52.693,53.0297,52.6602,52.9535,40675.484425318,0
+RFDI.US,D,20170717,000000,52.9274,53.0538,52.9265,53.0113,46861.964484706,0
+RFDI.US,D,20170718,000000,52.9882,53.0924,52.9361,53.0924,28948.331457516,0
+RFDI.US,D,20170719,000000,53.1763,53.4368,53.1666,53.3914,130295.47999073,0
+RFDI.US,D,20170720,000000,53.3085,53.4869,53.2341,53.402,209118.1604927,0
+RFDI.US,D,20170721,000000,53.158,53.2197,52.8927,53.0924,146839.75307179,0
+RFDI.US,D,20170724,000000,53.0297,53.2101,53.0007,53.2033,18250.530818629,0
+RFDI.US,D,20170725,000000,53.402,53.4956,53.2101,53.2621,51337.003763589,0
+RFDI.US,D,20170726,000000,53.3422,53.7136,53.2997,53.6259,36886.680032379,0
+RFDI.US,D,20170727,000000,53.6423,53.7213,53.2901,53.4358,66013.30816721,0
+RFDI.US,D,20170728,000000,53.2197,53.4358,53.1811,53.377,45225.159522612,0
+RFDI.US,D,20170731,000000,53.4098,53.6529,53.3827,53.5805,86859.506892793,0
+RFDI.US,D,20170801,000000,53.8506,53.9789,53.7213,53.7213,82189.58519917,0
+RFDI.US,D,20170802,000000,53.73,53.8583,53.6259,53.7898,260941.33368454,0
+RFDI.US,D,20170803,000000,53.7542,53.9433,53.7146,53.8863,149470.66567077,0
+RFDI.US,D,20170804,000000,53.8342,53.9789,53.7213,53.9037,45955.968577885,0
+RFDI.US,D,20170807,000000,53.7986,53.9973,53.7986,53.9114,30371.595050266,0
+RFDI.US,D,20170808,000000,53.9519,54.0667,53.73,53.73,95459.211747463,0
+RFDI.US,D,20170809,000000,53.3605,53.6953,53.3326,53.5805,48350.534418566,0
+RFDI.US,D,20170810,000000,53.2101,53.3239,52.719,52.719,59835.120976535,0
+RFDI.US,D,20170811,000000,52.5888,52.804,52.5126,52.5975,58220.084794811,0
+RFDI.US,D,20170814,000000,52.8927,53.1232,52.8927,53.0393,73476.890008294,0
+RFDI.US,D,20170815,000000,52.8136,52.9949,52.7026,52.857,82194.768242115,0
+RFDI.US,D,20170816,000000,53.1068,53.2709,53.0297,53.185,34596.811659191,0
+RFDI.US,D,20170817,000000,52.9882,53.1328,52.6409,52.6505,51263.404553767,0
+RFDI.US,D,20170818,000000,52.6679,52.9187,52.583,52.8136,68424.459745315,0
+RFDI.US,D,20170821,000000,52.773,52.9091,52.693,52.7798,57527.630257333,0
+RFDI.US,D,20170822,000000,52.9487,53.1,52.9071,52.9805,42688.578305233,0
+RFDI.US,D,20170823,000000,52.883,53.1493,52.883,53.0393,92643.782819633,0
+RFDI.US,D,20170824,000000,53.0972,53.1444,52.9013,52.9447,79840.630136407,0
+RFDI.US,D,20170825,000000,53.1068,53.4879,53.1068,53.185,118702.04953091,0
+RFDI.US,D,20170828,000000,53.2101,53.3326,53.1763,53.1937,66219.593276428,0
+RFDI.US,D,20170829,000000,52.8406,53.0808,52.8406,52.9882,87772.759059736,0
+RFDI.US,D,20170830,000000,52.8058,52.9525,52.7798,52.8136,48483.220317964,0
+RFDI.US,D,20170831,000000,53.073,53.4542,53.073,53.402,139829.16918412,0
+RFDI.US,D,20170901,000000,53.6423,53.6876,53.5207,53.5361,118218.98992842,0
+RFDI.US,D,20170905,000000,53.3519,53.4098,52.9361,53.1232,39832.72164243,0
+RFDI.US,D,20170906,000000,53.2901,53.4358,53.2805,53.3143,56329.310728403,0
+RFDI.US,D,20170907,000000,53.9037,53.9037,53.6104,53.6866,124509.13084671,0
+RFDI.US,D,20170908,000000,53.8342,53.9037,53.7213,53.73,95557.689563422,0
+RFDI.US,D,20170911,000000,53.9037,54.1873,53.9037,54.1004,69617.596231299,0
+RFDI.US,D,20170912,000000,54.0484,54.2365,54.0484,54.1188,33581.971850522,0
+RFDI.US,D,20170913,000000,54.058,54.1622,53.8149,53.868,32996.287997715,0
+RFDI.US,D,20170914,000000,53.7986,54.0474,53.7976,53.9973,34581.262530356,0
+RFDI.US,D,20170915,000000,53.9605,55.1694,53.8593,53.9365,53467.234414065,0
+RFDI.US,D,20170918,000000,54.1188,54.3503,54.0137,54.1699,33342.515266453,0
+RFDI.US,D,20170919,000000,54.1438,54.5394,54.1438,54.4284,86534.011795834,0
+RFDI.US,D,20170920,000000,54.4728,54.5404,53.9973,54.3417,39479.238113567,0
+RFDI.US,D,20170921,000000,54.2548,54.3233,54.1256,54.2799,62361.336108023,0
+RFDI.US,D,20170922,000000,54.3233,54.5664,54.3147,54.3147,93147.574593905,0
+RFDI.US,D,20170925,000000,54.2721,54.3329,54.0378,54.1004,104448.68143162,0
+RFDI.US,D,20170926,000000,53.9876,54.0822,53.8506,53.9597,94347.967340014,0
+RFDI.US,D,20170927,000000,53.9181,54.2114,53.9181,54.0918,85066.174033755,0
+RFDI.US,D,20170928,000000,53.9355,54.3417,53.9355,54.2461,38589.827944172,0
+RFDI.US,D,20170929,000000,54.3329,54.6089,54.2461,54.5837,94769.867035752,0
+RFDI.US,D,20171002,000000,54.5076,54.5837,54.359,54.4468,26290.467035219,0
+RFDI.US,D,20171003,000000,54.5076,54.7816,54.5076,54.7294,75118.878013332,0
+RFDI.US,D,20171004,000000,54.5076,54.7043,54.4998,54.5153,55541.488200733,0
+RFDI.US,D,20171005,000000,54.4284,54.6523,54.4284,54.4728,72307.595519857,0
+RFDI.US,D,20171006,000000,54.2124,54.4824,54.2124,54.3841,63888.260559679,0
+RFDI.US,D,20171009,000000,54.5577,54.6435,54.4728,54.4998,18994.815785558,0
+RFDI.US,D,20171010,000000,54.9455,55.0922,54.8414,54.9214,68641.110940425,0
+RFDI.US,D,20171011,000000,55.0083,55.261,55.0083,55.1703,132327.23282524,0
+RFDI.US,D,20171012,000000,55.0613,55.2813,55.0613,55.0777,115013.7961711,0
+RFDI.US,D,20171013,000000,55.3777,55.5262,55.3363,55.369,68954.166734314,0
+RFDI.US,D,20171016,000000,55.2773,55.4202,55.234,55.234,22325.439182143,0
+RFDI.US,D,20171017,000000,55.0854,55.1442,54.9465,55.069,46429.698703076,0
+RFDI.US,D,20171018,000000,55.153,55.3275,55.1134,55.234,89936.161185062,0
+RFDI.US,D,20171019,000000,54.8182,55.0343,54.794,54.9369,80699.97865672,0
+RFDI.US,D,20171020,000000,55.042,55.1202,54.9253,54.9649,40228.706123442,0
+RFDI.US,D,20171023,000000,55.0121,55.0777,54.8423,54.9127,51774.452588164,0
+RFDI.US,D,20171024,000000,55.015,55.1828,54.9369,55.0343,60141.95711889,0
+RFDI.US,D,20171025,000000,55.153,55.2147,54.7767,54.9707,33662.827320466,0
+RFDI.US,D,20171026,000000,55.2243,55.261,55.0854,55.0922,67381.631504742,0
+RFDI.US,D,20171027,000000,54.9551,55.069,54.7564,55.015,102825.35238118,0
+RFDI.US,D,20171030,000000,55.1374,55.2513,55.1374,55.2513,40817.499802017,0
+RFDI.US,D,20171031,000000,55.3363,55.5591,55.3363,55.5098,46677.448155857,0
+RFDI.US,D,20171101,000000,55.8466,55.8986,55.6806,55.7076,84627.68860059,0
+RFDI.US,D,20171102,000000,55.5176,55.6999,55.4732,55.6555,71231.595804434,0
+RFDI.US,D,20171103,000000,55.6295,55.6295,55.369,55.5514,48166.018089717,0
+RFDI.US,D,20171106,000000,55.3363,55.6208,55.3363,55.6121,40756.339895264,0
+RFDI.US,D,20171107,000000,55.5417,55.6295,55.3603,55.3873,69842.540295121,0
+RFDI.US,D,20171108,000000,55.4124,55.6295,55.369,55.5262,55790.274262102,0
+RFDI.US,D,20171109,000000,54.9745,55.1202,54.8182,55.0343,63522.337727747,0
+RFDI.US,D,20171110,000000,55.0343,55.0343,54.8346,54.8944,51148.341000384,0
+RFDI.US,D,20171113,000000,54.3764,54.7478,54.3764,54.6435,38646.841416569,0
+RFDI.US,D,20171114,000000,54.6185,54.6793,54.4468,54.6523,79958.803515557,0
+RFDI.US,D,20171115,000000,54.1188,54.2895,53.9423,54.221,45293.575689489,0
+RFDI.US,D,20171116,000000,54.5751,54.7294,54.4824,54.6349,48265.532514265,0
+RFDI.US,D,20171117,000000,54.3764,54.4622,54.3329,54.359,30488.731820828,0
+RFDI.US,D,20171120,000000,54.5664,54.6185,54.4824,54.4824,87013.96157256,0
+RFDI.US,D,20171121,000000,54.878,55.0246,54.8712,54.9821,31166.67383806,0
+RFDI.US,D,20171122,000000,55.153,55.18,54.9649,55.0777,62283.590463845,0
+RFDI.US,D,20171124,000000,55.4047,55.4646,55.3951,55.3951,18245.347775683,0
+RFDI.US,D,20171127,000000,55.2427,55.2687,55.015,55.015,68733.369104849,0
+RFDI.US,D,20171128,000000,55.042,55.1616,54.9349,55.153,43476.400832903,0
+RFDI.US,D,20171129,000000,55.2243,55.3179,54.8308,54.8944,65556.163779443,0
+RFDI.US,D,20171130,000000,55.1973,55.3083,55.1018,55.1374,38842.760439897,0
+RFDI.US,D,20171201,000000,55.069,55.069,54.8423,55.0343,118680.28075053,0
+RFDI.US,D,20171204,000000,55.069,55.069,54.6523,54.6523,120008.1763531,0
+RFDI.US,D,20171205,000000,54.7564,54.9909,54.5404,54.6957,51872.930404123,0
+RFDI.US,D,20171206,000000,54.4922,54.5664,54.3918,54.4381,60236.288500492,0
+RFDI.US,D,20171207,000000,54.4014,54.5404,54.2895,54.4922,221356.36149489,0
+RFDI.US,D,20171208,000000,54.7642,54.7912,54.6435,54.7256,71548.79803268,0
+RFDI.US,D,20171211,000000,54.8712,54.9465,54.8346,54.8529,45769.379031858,0
+RFDI.US,D,20171212,000000,54.9127,55.0922,54.9011,55.0613,38457.142044774,0
+RFDI.US,D,20171213,000000,55.1018,55.3363,55.069,55.1973,29857.437190102,0
+RFDI.US,D,20171214,000000,55.1703,55.234,54.932,54.9745,37329.311899899,0
+RFDI.US,D,20171215,000000,54.9031,55.0343,54.8596,54.9031,39216.97614054,0
+RFDI.US,D,20171218,000000,55.5098,55.6459,55.4568,55.4568,34636.202785574,0
+RFDI.US,D,20171219,000000,55.5697,55.5841,55.4047,55.5262,58322.709045125,0
+RFDI.US,D,20171220,000000,55.5774,55.5967,55.3777,55.3777,21642.314121965,0
+RFDI.US,D,20171221,000000,55.4404,55.7182,55.4404,55.588,62529.266699448,0
+RFDI.US,D,20171222,000000,55.4317,55.535,55.369,55.5272,34908.830844492,0
+RFDI.US,D,20171226,000000,55.3873,55.5108,55.3873,55.5108,26145.341832753,0
+RFDI.US,D,20171227,000000,55.5783,55.7414,55.5426,55.588,33833.867737658,0
+RFDI.US,D,20171228,000000,55.7964,55.7964,55.5523,55.7115,40003.762059621,0
+RFDI.US,D,20171229,000000,55.9006,55.9363,55.7019,55.7019,61771.50582086,0
+RFDI.US,D,20180102,000000,55.9363,56.187,55.9006,56.187,68802.821880314,0
+RFDI.US,D,20180103,000000,56.3713,56.6829,56.3269,56.6549,45495.714364352,0
+RFDI.US,D,20180104,000000,57.1266,57.9013,57.1266,57.2482,70388.833021544,0
+RFDI.US,D,20180105,000000,57.3533,57.6052,57.3187,57.5955,115612.95593556,0
+RFDI.US,D,20180108,000000,57.446,57.6148,57.3997,57.5096,92377.374412249,0
+RFDI.US,D,20180109,000000,57.5618,57.6659,57.4122,57.6321,68517.754518328,0
+RFDI.US,D,20180110,000000,57.6148,57.7846,57.5434,57.5618,73341.094283129,0
+RFDI.US,D,20180111,000000,57.8116,58.0837,57.7527,58.0567,139762.82623442,0
+RFDI.US,D,20180112,000000,58.1772,58.5834,58.1444,58.5834,73605.429473334,0
+RFDI.US,D,20180116,000000,58.5834,58.6759,58.3527,58.3875,52666.972583327,0
+RFDI.US,D,20180117,000000,58.5486,59.0127,58.5264,58.839,74029.402386251,0
+RFDI.US,D,20180118,000000,58.5486,58.7522,58.5148,58.6741,57977.518384976,0
+RFDI.US,D,20180119,000000,59.0725,59.0985,58.9162,59.0377,54684.212897597,0
+RFDI.US,D,20180122,000000,59.0811,59.3677,59.0291,59.2982,106477.32444036,0
+RFDI.US,D,20180123,000000,59.3763,59.5528,59.3165,59.5364,96346.548699681,0
+RFDI.US,D,20180124,000000,59.821,59.8548,59.4834,59.6879,42421.13328926,0
+RFDI.US,D,20180125,000000,59.8644,59.9686,59.2644,59.3677,104037.14782176,0
+RFDI.US,D,20180126,000000,59.7245,59.9455,59.6628,59.9146,94098.144670055,0
+RFDI.US,D,20180129,000000,59.5528,59.604,59.3165,59.3677,71660.751760296,0
+RFDI.US,D,20180130,000000,59.1689,59.1834,58.839,58.8998,51340.113589357,0
+RFDI.US,D,20180131,000000,59.1862,59.2046,58.7705,58.9162,56906.701712498,0
+RFDI.US,D,20180201,000000,58.8738,59.2827,58.8476,59.2046,117916.30022041,0
+RFDI.US,D,20180202,000000,58.5312,58.5312,57.7692,57.7692,50998.032754974,0
+RFDI.US,D,20180205,000000,57.1266,57.3351,55.4366,55.4654,111179.38100024,0
+RFDI.US,D,20180206,000000,55.3275,56.6115,55.1964,56.543,82287.02640654,0
+RFDI.US,D,20180207,000000,56.1196,56.5508,55.9276,56.0211,112589.16868134,0
+RFDI.US,D,20180208,000000,55.9092,55.9092,54.1544,54.4438,76433.297704234,0
+RFDI.US,D,20180209,000000,54.7256,54.8144,53.2139,54.5452,115259.4724067,0
+RFDI.US,D,20180212,000000,54.9523,55.5108,54.8973,55.3777,57452.994438922,0
+RFDI.US,D,20180213,000000,55.0063,55.3179,54.9436,55.1606,79251.836457832,0
+RFDI.US,D,20180214,000000,54.822,56.2913,54.822,56.2392,50969.00771448,0
+RFDI.US,D,20180215,000000,56.6829,56.7968,56.2845,56.7013,72870.473983706,0
+RFDI.US,D,20180216,000000,56.7794,57.1768,56.7688,57.0147,46195.425161953,0
+RFDI.US,D,20180220,000000,56.5961,56.8402,56.4234,56.5363,85492.220163849,0
+RFDI.US,D,20180221,000000,56.7089,57.0746,56.3009,56.3009,24196.517685359,0
+RFDI.US,D,20180222,000000,56.4562,56.7263,56.3713,56.4928,55294.775356542,0
+RFDI.US,D,20180223,000000,56.7447,57.0399,56.6733,56.9955,63995.03124435,0
+RFDI.US,D,20180226,000000,57.2569,57.5366,57.0457,57.5,38383.542834952,0
+RFDI.US,D,20180227,000000,57.1518,57.2299,56.6733,56.6733,67398.217242166,0
+RFDI.US,D,20180228,000000,56.7533,56.7611,56.1012,56.1282,82411.419437224,0
+RFDI.US,D,20180301,000000,55.7356,55.8484,54.9619,55.1703,129465.1565109,0
+RFDI.US,D,20180302,000000,54.7786,55.2995,54.6213,55.2831,84100.054828769,0
+RFDI.US,D,20180305,000000,54.9098,55.6083,54.8915,55.5523,34422.661416233,0
+RFDI.US,D,20180306,000000,56.2739,56.2739,55.8928,56.0472,42171.310619303,0
+RFDI.US,D,20180307,000000,55.8745,56.1514,55.7433,56.1176,41710.01979718,0
+RFDI.US,D,20180308,000000,56.2392,56.3105,56.0472,56.1948,1209115.8073844,0
+RFDI.US,D,20180309,000000,56.2739,56.5363,56.187,56.5112,60647.822110341,0
+RFDI.US,D,20180312,000000,56.6212,56.7089,56.5363,56.6645,67924.814405398,0
+RFDI.US,D,20180313,000000,56.8478,56.8652,56.1794,56.2488,52341.477486368,0
+RFDI.US,D,20180314,000000,56.6925,56.6925,56.2739,56.4003,211562.48354564,0
+RFDI.US,D,20180315,000000,56.4649,56.6212,56.3105,56.4388,192374.85856252,0
+RFDI.US,D,20180316,000000,56.3202,56.4524,56.187,56.3009,100995.73822152,0
+RFDI.US,D,20180319,000000,56.1369,56.2826,55.6141,55.8417,52151.778114574,0
+RFDI.US,D,20180320,000000,55.8928,56.079,55.8842,55.9961,25929.727246232,0
+RFDI.US,D,20180321,000000,55.8928,56.4138,55.804,56.2141,95860.379271422,0
+RFDI.US,D,20180322,000000,55.6912,55.7153,55.1336,55.15,60295.375190068,0
+RFDI.US,D,20180323,000000,55.2031,55.2494,54.5085,54.5085,62010.962404928,0
+RFDI.US,D,20180326,000000,55.2909,55.4211,54.7776,55.3951,68843.249615287,0
+RFDI.US,D,20180327,000000,55.6565,55.7182,54.8202,54.9599,36323.801568531,0
+RFDI.US,D,20180328,000000,55.098,55.3951,54.8896,55.0381,33851.490083672,0
+RFDI.US,D,20180329,000000,55.4211,55.7858,55.3353,55.6217,40003.762059621,0
+RFDI.US,D,20180402,000000,55.2118,55.4616,54.5008,54.7854,52328.001574711,0
+RFDI.US,D,20180403,000000,55.0816,55.2494,54.9175,55.2214,33544.653941316,0
+RFDI.US,D,20180404,000000,54.4111,55.2311,54.4024,55.2311,40220.41325473,0
+RFDI.US,D,20180405,000000,55.6217,55.7076,55.4568,55.6131,43907.630005944,0
+RFDI.US,D,20180406,000000,55.4916,55.7105,55.0806,55.1076,53198.752789504,0
+RFDI.US,D,20180409,000000,55.6912,56.0211,55.587,55.698,49636.965677564,0
+RFDI.US,D,20180410,000000,56.2826,56.4562,56.2305,56.3443,27243.110328546,0
+RFDI.US,D,20180411,000000,56.1948,56.5112,56.1427,56.1948,58356.917128564,0
+RFDI.US,D,20180412,000000,56.2228,56.4562,56.1369,56.3964,136909.0427888,0
+RFDI.US,D,20180413,000000,56.5199,56.5199,56.2517,56.4205,33443.066299591,0
+RFDI.US,D,20180416,000000,56.5971,56.5971,56.3713,56.4388,67658.405998015,0
+RFDI.US,D,20180417,000000,56.5604,56.9009,56.5604,56.8218,48351.571027155,0
+RFDI.US,D,20180418,000000,57.0495,57.2144,57.0495,57.171,31783.455948538,0
+RFDI.US,D,20180419,000000,57.0225,57.0408,56.6791,56.8132,37618.525696241,0
+RFDI.US,D,20180420,000000,56.4746,56.4928,56.2392,56.4041,33152.81589466,0
+RFDI.US,D,20180423,000000,56.2913,56.3955,56.1369,56.3105,26714.439948136,0
+RFDI.US,D,20180424,000000,56.3713,56.4138,55.9266,56.0559,33063.667556002,0
+RFDI.US,D,20180425,000000,55.7346,55.9363,55.5176,55.8581,31591.683359566,0
+RFDI.US,D,20180426,000000,56.0974,56.187,55.9883,56.1108,26001.253238876,0
+RFDI.US,D,20180427,000000,56.2141,56.9443,55.9276,56.1108,26313.272424177,0
+RFDI.US,D,20180430,000000,55.9449,56.0906,55.8214,55.8658,19558.730857996,0
+RFDI.US,D,20180501,000000,55.8311,55.8311,55.4308,55.6565,33961.37059411,0
+RFDI.US,D,20180502,000000,56.0732,56.161,55.7771,55.8128,27069.996694176,0
+RFDI.US,D,20180503,000000,55.8736,56.0211,55.5098,55.9961,25381.361302631,0
+RFDI.US,D,20180504,000000,55.6643,56.2044,55.6643,56.0646,77023.127991397,0
+RFDI.US,D,20180507,000000,56.1697,56.3366,56.1108,56.1427,26762.123943232,0
+RFDI.US,D,20180508,000000,56.0559,56.2662,56.0125,56.2575,132877.67198602,0
+RFDI.US,D,20180509,000000,56.1282,56.5016,56.1282,56.3877,35214.630378259,0
+RFDI.US,D,20180510,000000,56.6125,56.7389,56.4948,56.7177,29628.346691926,0
+RFDI.US,D,20180511,000000,56.9009,57.1363,56.9009,56.9877,35613.724685039,0
+RFDI.US,D,20180514,000000,57.4141,57.4141,56.9965,57.0621,41799.168135837,0
+RFDI.US,D,20180515,000000,56.8132,56.8478,56.5729,56.7456,30726.115187718,0
+RFDI.US,D,20180516,000000,56.8218,57.0157,56.7794,56.9173,24910.741003207,0
+RFDI.US,D,20180517,000000,56.9357,57.146,56.8826,57.0225,31446.558157101,0
+RFDI.US,D,20180518,000000,56.8826,56.9704,56.7987,56.8749,35736.044498545,0
+RFDI.US,D,20180521,000000,57.1962,57.2849,57.0929,57.2849,20488.568762364,0
+RFDI.US,D,20180522,000000,57.3707,57.3707,57.1788,57.1962,64297.72095235,0
+RFDI.US,D,20180523,000000,56.3877,56.5797,56.2662,56.57,32129.683217277,0
+RFDI.US,D,20180524,000000,56.3877,56.4205,55.9883,56.3877,24652.625464536,0
+RFDI.US,D,20180525,000000,56.0299,56.1196,55.9006,56.0125,20621.254661761,0
+RFDI.US,D,20180529,000000,55.2214,55.3594,54.7092,54.932,34058.81180148,0
+RFDI.US,D,20180530,000000,55.3199,55.7954,55.2947,55.7858,41696.543885522,0
+RFDI.US,D,20180531,000000,55.7105,55.7954,55.3594,55.6044,32247.856596428,0
+RFDI.US,D,20180601,000000,55.8581,55.9314,55.6565,55.8736,41495.441819249,0
+RFDI.US,D,20180604,000000,56.3009,56.3269,56.0646,56.1427,20966.445321912,0
+RFDI.US,D,20180605,000000,56.2044,56.2488,56.0211,56.1542,19855.200914461,0
+RFDI.US,D,20180606,000000,56.2585,56.7369,56.2585,56.7177,20271.917567255,0
+RFDI.US,D,20180607,000000,56.8064,56.8064,55.8484,56.2913,48620.052651716,0
+RFDI.US,D,20180608,000000,56.2488,56.4388,56.1774,56.4138,31117.953234375,0
+RFDI.US,D,20180611,000000,56.57,56.8412,56.57,56.7456,31751.321082278,0
+RFDI.US,D,20180612,000000,56.5961,56.6415,56.3269,56.4746,28718.204350748,0
+RFDI.US,D,20180613,000000,56.8314,56.8314,56.4562,56.5884,31991.814274935,0
+RFDI.US,D,20180614,000000,56.5276,56.6839,56.4562,56.5016,36295.813136627,0
+RFDI.US,D,20180615,000000,56.1282,56.1282,55.8668,56.0472,30703.309798759,0
+RFDI.US,D,20180618,000000,55.4308,55.6479,55.3265,55.6391,17356.974214876,0
+RFDI.US,D,20180619,000000,54.6639,54.9503,54.551,54.9503,42285.337564097,0
+RFDI.US,D,20180620,000000,55.0131,55.0207,54.8124,54.9175,25482.948944356,0
+RFDI.US,D,20180621,000000,54.6687,54.7748,54.4506,54.5114,43676.466290587,0
+RFDI.US,D,20180622,000000,55.1906,55.207,54.8654,54.8983,106460.73870294,0
+RFDI.US,D,20180625,000000,54.3155,54.3947,53.8853,54.0435,38370.066923295,0
+RFDI.US,D,20180626,000000,54.1314,54.2461,53.949,54.0966,27361.283707696,0
+RFDI.US,D,20180627,000000,54.1757,54.3155,53.5834,53.5931,31996.997317881,0
+RFDI.US,D,20180628,000000,53.374,53.6423,53.1965,53.5419,23869.985979812,0
+RFDI.US,D,20180629,000000,53.9991,54.3079,53.9635,54.0435,48115.224268855,0
+RFDI.US,D,20180702,000000,53.1965,53.3654,53.1396,53.3201,61278.080132477,0
+RFDI.US,D,20180703,000000,53.76,53.8313,53.5294,53.5467,15965.845488386,0
+RFDI.US,D,20180705,000000,54.0435,54.0513,53.7879,54.0252,88695.340703981,0
+RFDI.US,D,20180706,000000,54.0619,54.413,53.9905,54.3686,38992.032076718,0
+RFDI.US,D,20180709,000000,54.8278,54.9253,54.6957,54.9253,41335.804096537,0
+RFDI.US,D,20180710,000000,54.9175,55.1086,54.8558,55.1008,29784.87458887,0
+RFDI.US,D,20180711,000000,54.467,54.5992,54.0156,54.141,28663.26409553,0
+RFDI.US,D,20180712,000000,54.3686,54.6079,54.3686,54.5317,30061.649082144,0
+RFDI.US,D,20180713,000000,54.5857,54.6947,54.4988,54.6947,22973.319550292,0
+RFDI.US,D,20180716,000000,54.7391,54.8018,54.6329,54.7304,40820.609627784,0
+RFDI.US,D,20180717,000000,54.7304,55.0111,54.5722,54.9707,50772.052082562,0
+RFDI.US,D,20180718,000000,54.9707,55.1626,54.9079,54.9889,101645.69180685,0
+RFDI.US,D,20180719,000000,54.5365,54.7487,54.467,54.6165,38630.255679144,0
+RFDI.US,D,20180720,000000,54.714,55.014,54.7063,54.9349,27267.988934682,0
+RFDI.US,D,20180723,000000,54.7931,54.8896,54.7227,54.8654,30521.903295677,0
+RFDI.US,D,20180724,000000,55.2446,55.4008,55.0922,55.1626,45784.928160693,0
+RFDI.US,D,20180725,000000,55.2947,55.78,55.0497,55.7192,37447.48527905,0
+RFDI.US,D,20180726,000000,55.4597,55.5774,55.3401,55.4192,52489.712514601,0
+RFDI.US,D,20180727,000000,55.5967,55.7125,55.4095,55.4906,9717.1689136557,0
+RFDI.US,D,20180730,000000,55.7028,55.7028,55.3989,55.4462,27157.071815655,0
+RFDI.US,D,20180731,000000,55.6227,55.6227,55.3748,55.481,28758.632085721,0
+RFDI.US,D,20180801,000000,55.3227,55.4038,55.0922,55.2311,32337.004935085,0
+RFDI.US,D,20180802,000000,54.5905,54.8818,54.4584,54.8818,47612.469103171,0
+RFDI.US,D,20180803,000000,54.5461,54.8741,54.5461,54.8741,35274.753676423,0
+RFDI.US,D,20180806,000000,54.5992,54.7661,54.5037,54.6417,30495.988080951,0
+RFDI.US,D,20180807,000000,55.0671,55.2262,54.9175,54.932,1051635.2671462,0
+RFDI.US,D,20180808,000000,54.7931,54.932,54.7584,54.8374,60903.864431834,0
+RFDI.US,D,20180809,000000,54.8028,54.9861,54.7294,54.7294,98808.49409865,0
+RFDI.US,D,20180810,000000,53.8034,53.841,53.5467,53.6211,73198.042297841,0
+RFDI.US,D,20180813,000000,53.5747,53.7223,53.374,53.5284,56492.058276883,0
+RFDI.US,D,20180814,000000,53.6027,53.6287,53.4436,53.5564,24508.536870659,0
+RFDI.US,D,20180815,000000,52.6756,52.6756,52.2357,52.5348,213366.18249057,0
+RFDI.US,D,20180816,000000,52.8435,53.0538,52.8435,52.9331,79191.713159668,0
+RFDI.US,D,20180817,000000,52.7904,53.266,52.7904,53.1792,51598.229128027,0
+RFDI.US,D,20180820,000000,53.4252,53.5747,53.374,53.5284,90616.176419472,0
+RFDI.US,D,20180821,000000,53.7966,54.0059,53.7358,53.9441,46043.043699365,0
+RFDI.US,D,20180822,000000,54.0339,54.1458,54.004,54.0792,29280.046206008,0
+RFDI.US,D,20180823,000000,53.8574,53.9615,53.6905,53.7098,38540.070731897,0
+RFDI.US,D,20180824,000000,53.9441,54.1921,53.9191,54.1062,56203.881089129,0
+RFDI.US,D,20180827,000000,54.5114,54.9262,54.5114,54.8838,38531.777863185,0
+RFDI.US,D,20180828,000000,55.0844,55.0912,54.8038,54.8038,155148.17091295,0
+RFDI.US,D,20180829,000000,54.8278,55.1539,54.8278,55.1366,36116.479850723,0
+RFDI.US,D,20180830,000000,54.8558,54.8886,54.5992,54.6957,40157.180130799,0
+RFDI.US,D,20180831,000000,54.413,54.5095,54.0657,54.2837,28099.349023092,0
+RFDI.US,D,20180904,000000,53.4628,53.7696,53.4628,53.7696,75496.203539742,0
+RFDI.US,D,20180905,000000,53.3037,53.3557,52.9766,53.0827,114176.21643116,0
+RFDI.US,D,20180906,000000,53.0104,53.074,52.6669,52.8792,33594.41115359,0
+RFDI.US,D,20180907,000000,52.3949,52.7123,52.3949,52.5618,32161.818083538,0
+RFDI.US,D,20180910,000000,52.9331,52.9331,52.7904,52.7904,50521.192804015,0
+RFDI.US,D,20180911,000000,52.6303,53.156,52.6303,53.1068,861390.6392341,0
+RFDI.US,D,20180912,000000,53.2747,53.5747,53.2505,53.3895,652988.77527643,0
+RFDI.US,D,20180913,000000,53.9529,53.9529,53.5535,53.6731,35608.541642094,0
+RFDI.US,D,20180914,000000,53.8323,53.9384,53.6818,53.76,38857.272960143,0
+RFDI.US,D,20180917,000000,54.0262,54.0937,53.7426,53.7426,76180.365208508,0
+RFDI.US,D,20180918,000000,54.1863,54.4062,54.1766,54.3098,42539.306668412,0
+RFDI.US,D,20180919,000000,54.4882,54.6098,54.4342,54.5384,19378.360963503,0
+RFDI.US,D,20180920,000000,54.9205,55.2205,54.9108,55.1047,29686.396772911,0
+RFDI.US,D,20180921,000000,55.0786,55.2301,55.0786,55.123,51468.653054397,0
+RFDI.US,D,20180924,000000,55.1047,55.1366,54.8684,54.8684,33116.534594043,0
+RFDI.US,D,20180925,000000,55.4057,55.4597,55.2831,55.3439,15848.708717824,0
+RFDI.US,D,20180926,000000,55.4144,55.6015,55.2397,55.3083,17101.968501972,0
+RFDI.US,D,20180927,000000,55.1144,55.2871,54.9599,55.0092,26352.663550561,0
+RFDI.US,D,20180928,000000,54.6629,54.9233,54.6117,54.6359,17977.902759711,0
+RFDI.US,D,20181001,000000,54.8684,54.9619,54.7526,54.822,18308.580899615,0
+RFDI.US,D,20181002,000000,54.2819,54.5191,54.2819,54.4062,92805.493759522,0
+RFDI.US,D,20181003,000000,54.443,54.5481,54.2655,54.3445,43329.202413259,0
+RFDI.US,D,20181004,000000,53.8034,53.8034,53.2216,53.3345,52749.90127045,0
+RFDI.US,D,20181005,000000,53.1589,53.184,52.7712,52.9747,70148.339828888,0
+RFDI.US,D,20181008,000000,52.2657,52.5251,52.1258,52.4942,204181.83039169,0
+RFDI.US,D,20181009,000000,52.037,52.5049,52.0332,52.4364,68138.355774741,0
+RFDI.US,D,20181010,000000,51.9039,51.9039,50.8427,50.8427,89524.627575212,0
+RFDI.US,D,20181011,000000,50.5407,50.9401,49.7584,50.2331,137003.3741704,0
+RFDI.US,D,20181012,000000,50.5157,50.7009,49.9504,50.4279,46192.315336187,0
+RFDI.US,D,20181015,000000,50.2417,50.4887,50.1906,50.2687,38232.197980953,0
+RFDI.US,D,20181016,000000,50.9585,51.2865,50.8687,51.2845,119859.94132486,0
+RFDI.US,D,20181017,000000,51.0289,51.0289,50.6035,50.7356,43079.379743301,0
+RFDI.US,D,20181018,000000,50.6121,50.6121,49.7806,49.9755,24121.881866948,0
+RFDI.US,D,20181019,000000,49.9311,50.3469,49.9311,50.1076,46617.324857693,0
+RFDI.US,D,20181022,000000,50.1163,50.1163,49.7806,49.9021,55744.663484185,0
+RFDI.US,D,20181023,000000,48.8969,49.5413,48.7126,49.3938,161093.12117108,0
+RFDI.US,D,20181024,000000,49.1014,49.1014,47.9072,47.9072,41531.723119865,0
+RFDI.US,D,20181025,000000,48.3133,48.7513,48.1532,48.4985,116510.65897368,0
+RFDI.US,D,20181026,000000,47.8377,48.4812,47.5985,48.1628,44478.801338504,0
+RFDI.US,D,20181029,000000,48.622,48.7812,47.6236,47.7124,29699.872684569,0
+RFDI.US,D,20181030,000000,48.1358,48.6683,48.1358,48.6683,90914.719693115,0
+RFDI.US,D,20181031,000000,49.1266,49.416,49.1169,49.1169,71677.337497721,0
+RFDI.US,D,20181101,000000,49.4546,49.7536,49.3185,49.7536,39782.964430155,0
+RFDI.US,D,20181102,000000,50.4192,50.4192,49.715,50.0208,62084.56161475,0
+RFDI.US,D,20181105,000000,49.8713,49.9311,49.6928,49.8375,86315.287383547,0
+RFDI.US,D,20181106,000000,49.8799,50.0738,49.8501,50.0738,41368.975571385,0
+RFDI.US,D,20181107,000000,50.4452,50.7356,50.4008,50.7356,57135.792210675,0
+RFDI.US,D,20181108,000000,50.3826,50.4896,49.9832,50.0816,45441.810717722,0
+RFDI.US,D,20181109,000000,49.6928,49.742,49.4709,49.6745,66408.256039633,0
+RFDI.US,D,20181112,000000,49.1893,49.1893,48.5969,48.6307,42158.871316234,0
+RFDI.US,D,20181113,000000,48.6587,49.1979,48.6587,48.8275,42774.616818123,0
+RFDI.US,D,20181114,000000,49.1805,49.2413,48.623,48.8343,42115.333755494,0
+RFDI.US,D,20181115,000000,48.5197,49.0214,48.2689,48.9403,36498.988420079,0
+RFDI.US,D,20181116,000000,48.6307,49.0406,48.6307,48.9683,26349.553724793,0
+RFDI.US,D,20181119,000000,48.7899,48.8787,48.3066,48.43,122543.72096188,0
+RFDI.US,D,20181120,000000,47.5251,47.7905,47.2686,47.341,171578.41704922,0
+RFDI.US,D,20181121,000000,47.8619,48.2873,47.8619,48.074,122444.20653734,0
+RFDI.US,D,20181123,000000,47.6322,47.8793,47.6322,47.6853,10745.484633983,0
+RFDI.US,D,20181126,000000,48.2776,48.4812,48.2776,48.4175,218202.99816704,0
+RFDI.US,D,20181127,000000,48.1184,48.2728,47.9699,48.2255,172326.8484505,0
+RFDI.US,D,20181128,000000,48.2603,48.813,48.0142,48.813,112903.26108382,0
+RFDI.US,D,20181129,000000,48.7735,48.8275,48.5217,48.6047,102590.04223146,0
+RFDI.US,D,20181130,000000,48.2255,48.43,48.1995,48.322,416649.27323557,0
+RFDI.US,D,20181203,000000,49.304,49.3754,49.1266,49.3398,64207.536005103,0
+RFDI.US,D,20181204,000000,48.9047,48.9047,47.8097,47.8097,344907.66600532,0
+RFDI.US,D,20181206,000000,46.9068,47.3342,46.5624,47.3236,92851.104537441,0
+RFDI.US,D,20181207,000000,47.3592,47.5705,46.739,46.9261,90860.816046485,0
+RFDI.US,D,20181210,000000,46.6164,46.7158,45.998,46.4929,154564.56027731,0
+RFDI.US,D,20181211,000000,46.9165,46.9772,46.4303,46.6454,82084.887731677,0
+RFDI.US,D,20181212,000000,47.3236,47.584,47.3052,47.3236,64052.044716747,0
+RFDI.US,D,20181213,000000,47.341,47.421,47.119,47.2503,106471.10478883,0
+RFDI.US,D,20181214,000000,46.6512,46.8373,46.492,46.5817,128184.94490344,0
+RFDI.US,D,20181217,000000,46.3502,46.4476,45.8621,45.9788,96111.23854997,0
+RFDI.US,D,20181218,000000,46.3068,46.3898,45.9113,46.1563,158152.26260398,0
+RFDI.US,D,20181219,000000,46.3251,46.6193,45.4366,45.7116,280131.03188484,0
+RFDI.US,D,20181220,000000,45.536,45.7029,45.0633,45.3044,280481.40558793,0
+RFDI.US,D,20181221,000000,45.0016,45.1733,44.4073,44.5568,124466.62989456,0
+RFDI.US,D,20181224,000000,44.4497,44.5211,43.9366,43.9366,73683.175117512,0
+RFDI.US,D,20181226,000000,44.0504,44.9668,43.8459,44.9418,156446.00486642,0
+RFDI.US,D,20181227,000000,44.4691,45.1877,44.2105,45.1877,143877.12572432,0
+RFDI.US,D,20181228,000000,45.6218,45.6585,45.3044,45.4366,130228.10043243,0
+RFDI.US,D,20181231,000000,45.7116,45.7559,45.4096,45.5215,135298.15304143,0
+RFDI.US,D,20190102,000000,45.1337,45.5071,45.1337,45.399,19092.256992928,0
+RFDI.US,D,20190103,000000,45.2678,45.3044,44.9041,45.0276,27281.464846339,0
+RFDI.US,D,20190104,000000,45.7559,46.5865,45.7473,46.4833,20810.954033556,0
+RFDI.US,D,20190107,000000,46.6376,47.1431,46.629,46.9396,54068.467395708,0
+RFDI.US,D,20190108,000000,47.419,47.4798,47.1161,47.3467,25196.844973782,0
+RFDI.US,D,20190109,000000,47.8097,47.9776,47.6882,47.8793,87862.944006983,0
+RFDI.US,D,20190110,000000,47.7026,48.022,47.6544,47.995,98805.384272883,0
+RFDI.US,D,20190111,000000,47.7557,47.8995,47.7114,47.8291,103026.45444745,0
+RFDI.US,D,20190114,000000,47.4114,47.6477,47.4114,47.5243,39300.941436252,0
+RFDI.US,D,20190115,000000,47.8889,47.9419,47.6756,47.8194,21595.666735458,0
+RFDI.US,D,20190116,000000,47.9602,48.0404,47.9169,47.9169,41374.158614331,0
+RFDI.US,D,20190117,000000,47.6844,48.2622,47.5956,48.0924,83604.555923209,0
+RFDI.US,D,20190118,000000,48.5815,48.8043,48.4927,48.6346,39793.330516045,0
+RFDI.US,D,20190122,000000,48.2467,48.3954,47.9429,47.9699,60277.752844054,0
+RFDI.US,D,20190123,000000,48.3664,48.4204,48.049,48.1831,44372.030653833,0
+RFDI.US,D,20190124,000000,48.3152,48.5024,48.2892,48.404,28180.204493037,0
+RFDI.US,D,20190125,000000,48.8565,49.0368,48.8565,48.8921,17780.947127793,0
+RFDI.US,D,20190128,000000,48.5989,48.7156,48.3596,48.7156,156628.44797809,0
+RFDI.US,D,20190129,000000,48.9818,49.1497,48.8969,48.8969,37345.897637324,0
+RFDI.US,D,20190130,000000,49.113,49.6127,48.9548,49.4951,18963.717527887,0
+RFDI.US,D,20190131,000000,49.3832,49.5683,49.2925,49.4777,25480.875727179,0
+RFDI.US,D,20190201,000000,49.4266,49.5047,49.3243,49.4352,454110.23442627,0
+RFDI.US,D,20190204,000000,49.5134,49.7536,49.3686,49.6658,33465.871688549,0
+RFDI.US,D,20190205,000000,50.0121,50.1896,50.0034,50.1356,23148.50640184,0
+RFDI.US,D,20190206,000000,50.0218,50.042,49.8095,49.8549,57699.707283114,0
+RFDI.US,D,20190207,000000,49.4873,49.5221,49.0494,49.2471,36180.749583243,0
+RFDI.US,D,20190208,000000,48.6799,48.8391,48.5641,48.813,48664.626821046,0
+RFDI.US,D,20190211,000000,48.813,48.8853,48.6886,48.7406,18305.471073847,0
+RFDI.US,D,20190212,000000,49.3291,49.4324,49.2732,49.3638,44734.843659997,0
+RFDI.US,D,20190213,000000,49.7179,49.7179,49.4082,49.4439,20920.834543994,0
+RFDI.US,D,20190214,000000,49.3542,49.5587,49.3204,49.39,36732.225352612,0
+RFDI.US,D,20190215,000000,49.7902,49.9764,49.7854,49.96,110135.51615109,0
+RFDI.US,D,20190219,000000,49.9051,50.2765,49.9051,50.2427,20510.337542734,0
+RFDI.US,D,20190220,000000,50.1896,50.5012,50.1896,50.3044,43066.940440233,0
+RFDI.US,D,20190221,000000,50.1626,50.2185,49.9051,50.1008,37173.820611543,0
+RFDI.US,D,20190222,000000,50.2369,50.4124,50.2369,50.3179,21455.724575938,0
+RFDI.US,D,20190225,000000,50.5707,50.6237,50.3854,50.3942,18628.892953628,0
+RFDI.US,D,20190226,000000,50.5176,50.7414,50.5012,50.6343,53317.962777243,0
+RFDI.US,D,20190227,000000,50.5176,50.5273,50.3942,50.3942,11091.711902722,0
+RFDI.US,D,20190228,000000,50.2871,50.3942,50.2283,50.2611,25925.580811876,0
+RFDI.US,D,20190301,000000,50.6073,50.616,50.425,50.5987,19439.520870256,0
+RFDI.US,D,20190304,000000,50.67,50.67,50.2611,50.426,20203.501400379,0
+RFDI.US,D,20190305,000000,50.3324,50.5543,50.3228,50.5301,16453.051525234,0
+RFDI.US,D,20190306,000000,50.4665,50.4665,50.2611,50.3199,41777.399355468,0
+RFDI.US,D,20190307,000000,49.96,49.96,49.5231,49.5327,89397.124718761,0
+RFDI.US,D,20190308,000000,49.0802,49.3764,49.0802,49.3204,79297.44723575,0
+RFDI.US,D,20190311,000000,49.4622,49.8124,49.4622,49.8095,23270.826215346,0
+RFDI.US,D,20190312,000000,49.8549,49.9205,49.7488,49.8356,51007.362232275,0
+RFDI.US,D,20190313,000000,50.0121,50.2755,49.96,50.2185,28757.595477132,0
+RFDI.US,D,20190314,000000,50.0922,50.1945,50.0478,50.1182,16566.041861439,0
+RFDI.US,D,20190315,000000,50.4404,50.616,50.3498,50.5359,32744.392110577,0
+RFDI.US,D,20190318,000000,50.6257,50.6932,50.5359,50.6614,14258.551142237,0
+RFDI.US,D,20190319,000000,51.0164,51.0444,50.7502,50.8032,35679.031026148,0
+RFDI.US,D,20190320,000000,50.6614,51.0704,50.5109,50.8639,12186.370572748,0
+RFDI.US,D,20190321,000000,50.6151,50.9209,50.6151,50.9209,14272.027053895,0
+RFDI.US,D,20190322,000000,50.18,50.3218,49.8935,49.9398,28002.944424311,0
+RFDI.US,D,20190325,000000,49.7246,49.8693,49.6754,49.8655,13018.767269746,0
+RFDI.US,D,20190326,000000,50.3121,50.3662,50.1346,50.1973,29330.840026871,0
+RFDI.US,D,20190327,000000,50.2495,50.3662,49.8607,50.2263,33081.289902015,0
+RFDI.US,D,20190328,000000,50.126,50.126,49.8935,50.0738,37570.841701145,0
+RFDI.US,D,20190329,000000,50.3025,50.3025,50.0362,50.1703,35626.163988107,0
+RFDI.US,D,20190401,000000,50.8196,50.9373,50.7231,50.8823,25315.018352932,0
+RFDI.US,D,20190402,000000,50.8736,51.0347,50.8109,51.0009,27447.322220586,0
+RFDI.US,D,20190403,000000,51.4717,51.6319,51.4138,51.4814,22882.097994456,0
+RFDI.US,D,20190404,000000,51.3502,51.3984,51.2759,51.3724,29383.707064912,0
+RFDI.US,D,20190405,000000,51.4234,51.6049,51.4176,51.5961,38333.785622678,0
+RFDI.US,D,20190408,000000,51.5238,51.5238,51.3724,51.4765,17308.253611192,0
+RFDI.US,D,20190409,000000,51.3202,51.3202,51.1128,51.136,17585.028104465,0
+RFDI.US,D,20190410,000000,51.2547,51.3888,51.1678,51.3328,18266.079947464,0
+RFDI.US,D,20190411,000000,51.355,51.3888,51.1958,51.3289,13638.659205992,0
+RFDI.US,D,20190412,000000,51.6049,51.6743,51.6049,51.6743,7743.4661601246,0
+RFDI.US,D,20190415,000000,51.7544,51.7544,51.6675,51.7292,20049.046720612,0
+RFDI.US,D,20190416,000000,51.9501,51.955,51.8373,51.8373,23548.637317209,0
+RFDI.US,D,20190417,000000,52.1383,52.1383,51.9685,52.0602,37359.373548981,0
+RFDI.US,D,20190418,000000,51.738,51.9329,51.738,51.9058,29257.240817049,0
+RFDI.US,D,20190422,000000,51.7196,51.8807,51.7196,51.8392,24739.700586015,0
+RFDI.US,D,20190423,000000,51.6936,51.8836,51.6936,51.873,10620.054994709,0
+RFDI.US,D,20190424,000000,51.7013,51.7013,51.435,51.5508,74907.409861168,0
+RFDI.US,D,20190425,000000,51.3434,51.463,51.3019,51.435,24009.928139332,0
+RFDI.US,D,20190426,000000,51.3318,51.4823,51.3318,51.463,11576.844722392,0
+RFDI.US,D,20190429,000000,51.435,51.6675,51.435,51.6357,7189.9171735775,0
+RFDI.US,D,20190430,000000,51.6049,51.764,51.5411,51.71,33721.914010042,0
+RFDI.US,D,20190501,000000,51.7544,51.8633,51.3888,51.3888,25450.814078097,0
+RFDI.US,D,20190502,000000,51.3289,51.3289,51.053,51.0868,21858.965317075,0
+RFDI.US,D,20190503,000000,51.4264,51.6926,51.4216,51.6579,10068.57922534,0
+RFDI.US,D,20190506,000000,50.6527,51.2055,50.6527,51.1833,7498.8265331113,0
+RFDI.US,D,20190507,000000,50.5523,50.5523,50.016,50.18,22358.610656991,0
+RFDI.US,D,20190508,000000,50.1703,50.3758,50.0584,50.2263,28289.048394886,0
+RFDI.US,D,20190509,000000,49.5567,49.9398,49.4825,49.8723,20636.803790597,0
+RFDI.US,D,20190510,000000,49.852,50.2765,49.6185,50.1993,29615.907388857,0
+RFDI.US,D,20190513,000000,49.1651,49.2587,48.9413,49.034,11808.008437748,0
+RFDI.US,D,20190514,000000,49.3793,49.7246,49.3793,49.5829,16584.700816042,0
+RFDI.US,D,20190515,000000,49.2491,49.7594,49.2423,49.7208,17460.63507378,0
+RFDI.US,D,20190516,000000,50.0816,50.1925,50.0276,50.0334,7558.9498312756,0
+RFDI.US,D,20190517,000000,49.7594,49.96,49.6812,49.742,28527.468370365,0
+RFDI.US,D,20190520,000000,49.5134,49.6031,49.4246,49.5221,13117.245085705,0
+RFDI.US,D,20190521,000000,49.7276,49.8375,49.6629,49.8153,15849.745326413,0
+RFDI.US,D,20190522,000000,49.6552,49.7777,49.6552,49.7246,30931.363688348,0
+RFDI.US,D,20190523,000000,48.8873,49.0938,48.8313,49.0224,20124.719147611,0
+RFDI.US,D,20190524,000000,49.5567,49.6629,49.5201,49.5847,12195.700050049,0
+RFDI.US,D,20190528,000000,49.5944,49.5944,49.1738,49.1738,9837.4155099843,0
+RFDI.US,D,20190529,000000,48.7204,48.734,48.5343,48.6741,18006.927800204,0
+RFDI.US,D,20190530,000000,48.8343,48.9239,48.7368,48.9239,18094.002921683,0
+RFDI.US,D,20190531,000000,48.131,48.4783,48.131,48.4242,26895.846451217,0
+RFDI.US,D,20190603,000000,48.5651,48.707,48.3992,48.6211,18181.078043162,0
+RFDI.US,D,20190604,000000,48.9992,49.2057,48.8709,49.2057,24540.671736919,0
+RFDI.US,D,20190605,000000,49.5471,49.5471,49.2085,49.2529,18183.151260341,0
+RFDI.US,D,20190606,000000,49.3966,49.5201,49.3513,49.5201,37595.720307282,0
+RFDI.US,D,20190607,000000,49.9822,50.2687,49.9822,50.0942,16902.939652877,0
+RFDI.US,D,20190610,000000,50.2205,50.3044,50.2167,50.2379,28812.535732351,0
+RFDI.US,D,20190611,000000,50.6797,50.6797,50.4752,50.4916,34187.351266521,0
+RFDI.US,D,20190612,000000,50.2611,50.3314,50.0546,50.0546,12882.971544582,0
+RFDI.US,D,20190613,000000,50.1973,50.2195,50.0276,50.0546,8061.7049969597,0
+RFDI.US,D,20190614,000000,49.7729,49.7729,49.66,49.7188,5498.1719562652,0
+RFDI.US,D,20190617,000000,49.7362,49.8115,49.6388,49.6388,22168.911285198,0
+RFDI.US,D,20190618,000000,50.069,50.3536,50.069,50.3266,31000.816463814,0
+RFDI.US,D,20190619,000000,50.4983,50.6749,50.4366,50.6749,21016.202534185,0
+RFDI.US,D,20190620,000000,51.3492,51.3848,51.0858,51.2595,149050.83919221,0
+RFDI.US,D,20190621,000000,51.0762,51.2479,50.9787,51.1042,35317.254628574,0
+RFDI.US,D,20190624,000000,51.1128,51.2209,51.1128,51.1225,14592.339107909,0
+RFDI.US,D,20190625,000000,51.1408,51.1591,50.8148,50.8148,26284.247383684,0
+RFDI.US,D,20190626,000000,51.1042,51.1408,50.972,50.999,16535.980212357,0
+RFDI.US,D,20190627,000000,51.1312,51.1939,51.052,51.134,34550.164272684,0
+RFDI.US,D,20190628,000000,51.3848,51.4398,51.3048,51.3666,23465.708630086,0
+RFDI.US,D,20190701,000000,51.9559,51.9559,51.5913,51.711,54091.272784667,0
+RFDI.US,D,20190702,000000,51.7833,51.8537,51.7476,51.8112,73929.887961703,0
+RFDI.US,D,20190703,000000,52.0196,52.0534,51.9377,52.0196,44766.978526257,0
+RFDI.US,D,20190705,000000,51.5209,51.5209,51.2787,51.5209,41564.894594715,0
+RFDI.US,D,20190708,000000,51.3762,51.3946,51.2865,51.3231,19524.522774558,0
+RFDI.US,D,20190709,000000,50.8331,51.0328,50.8331,50.9971,28494.296895516,0
+RFDI.US,D,20190710,000000,51.3145,51.3145,51.052,51.1678,31545.035973059,0
+RFDI.US,D,20190711,000000,51.2691,51.3145,51.0732,51.1775,18936.765704572,0
+RFDI.US,D,20190712,000000,51.2161,51.2817,51.1688,51.2787,15947.186533782,0
+RFDI.US,D,20190715,000000,51.4128,51.4592,51.3395,51.355,15282.720428208,0
+RFDI.US,D,20190716,000000,51.2064,51.3173,51.0858,51.1225,14745.757179086,0
+RFDI.US,D,20190717,000000,51.2247,51.2247,51.0328,51.0492,14765.452742278,0
+RFDI.US,D,20190718,000000,50.6797,51.0222,50.6343,51.0058,16487.259608672,0
+RFDI.US,D,20190719,000000,51.1225,51.1408,50.9729,50.9913,20773.63612435,0
+RFDI.US,D,20190722,000000,51.1775,51.2499,51.0858,51.1408,12727.480256226,0
+RFDI.US,D,20190723,000000,51.5353,51.5769,51.4224,51.5557,19391.836875161,0
+RFDI.US,D,20190724,000000,51.4592,51.6347,51.4592,51.6347,25402.093474411,0
+RFDI.US,D,20190725,000000,51.3666,51.4042,51.0714,51.0964,19992.033248215,0
+RFDI.US,D,20190726,000000,51.2499,51.3048,51.2277,51.2865,10149.434695285,0
+RFDI.US,D,20190729,000000,51.2325,51.2325,51.1186,51.1823,38775.380881609,0
+RFDI.US,D,20190730,000000,50.5977,50.5977,50.4829,50.5031,18637.18582234,0
+RFDI.US,D,20190731,000000,50.6797,50.7616,50.1626,50.2369,207986.18391346,0
+RFDI.US,D,20190801,000000,50.3363,50.7164,49.9658,50.0642,31748.211256511,0
+RFDI.US,D,20190802,000000,49.7922,49.7922,49.4488,49.6051,19342.079662887,0
+RFDI.US,D,20190805,000000,48.7966,48.8227,48.2265,48.375,30663.918672376,0
+RFDI.US,D,20190806,000000,48.7966,48.8063,48.4706,48.7426,26781.819506423,0
+RFDI.US,D,20190807,000000,48.4879,48.9519,48.403,48.95,23585.955226414,0
+RFDI.US,D,20190808,000000,49.0822,49.4738,49.0234,49.415,14677.341012209,0
+RFDI.US,D,20190809,000000,49.2115,49.2211,48.9558,49.1314,20710.403000419,0
+RFDI.US,D,20190812,000000,48.8313,48.8593,48.4339,48.5651,89255.109342062,0
+RFDI.US,D,20190813,000000,48.3886,49.034,48.379,48.9471,62007.852579161,0
+RFDI.US,D,20190814,000000,47.9902,48.021,47.638,47.638,53670.409697517,0
+RFDI.US,D,20190815,000000,47.5561,47.7278,47.4114,47.6371,118075.93794312,0
+RFDI.US,D,20190816,000000,47.7354,48.2265,47.7354,48.2179,287150.94524982,0
+RFDI.US,D,20190819,000000,48.6876,48.7242,48.5786,48.6201,16672.81254611,0
+RFDI.US,D,20190820,000000,48.5689,48.5883,48.4464,48.4966,47595.883365746,0
+RFDI.US,D,20190821,000000,49.0504,49.0957,48.9133,49.033,24131.211344249,0
+RFDI.US,D,20190822,000000,48.9133,48.9133,48.6056,48.7783,58745.645349454,0
+RFDI.US,D,20190823,000000,48.6423,48.9452,48.1908,48.2005,11999.781026721,0
+RFDI.US,D,20190826,000000,48.5169,48.6008,48.3519,48.4532,22986.79546195,0
+RFDI.US,D,20190827,000000,48.706,48.7503,48.5091,48.5699,18531.451746258,0
+RFDI.US,D,20190828,000000,48.2988,48.5883,48.2005,48.4793,23978.829881661,0
+RFDI.US,D,20190829,000000,48.8497,48.95,48.8149,48.9037,69150.085757642,0
+RFDI.US,D,20190830,000000,49.2568,49.2568,48.9327,49.1217,33817.282000233,0
+RFDI.US,D,20190903,000000,48.8593,48.9732,48.7696,48.9732,32094.43852525,0
+RFDI.US,D,20190904,000000,49.5954,49.6658,49.4574,49.6658,48290.411120402,0
+RFDI.US,D,20190905,000000,50.1173,50.2099,50.0642,50.1356,83726.875736715,0
+RFDI.US,D,20190906,000000,50.1906,50.3073,50.1723,50.2195,8712.6951908765,0
+RFDI.US,D,20190909,000000,50.344,50.345,50.2447,50.3247,27107.314603381,0
+RFDI.US,D,20190910,000000,50.2195,50.535,50.2195,50.427,27969.772949462,0
+RFDI.US,D,20190911,000000,50.7752,50.9285,50.7752,50.8784,43306.397024301,0
+RFDI.US,D,20190912,000000,50.9874,51.2421,50.8784,51.1871,10390.964496531,0
+RFDI.US,D,20190913,000000,51.4592,51.6135,51.4224,51.4939,12748.212428007,0
+RFDI.US,D,20190916,000000,51.2499,51.2759,51.1042,51.1408,10881.280359147,0
+RFDI.US,D,20190917,000000,50.9691,51.2209,50.9691,51.1967,75428.823981455,0
+RFDI.US,D,20190918,000000,51.0231,51.1408,50.8611,51.1042,71511.480123475,0
+RFDI.US,D,20190919,000000,51.2691,51.3627,51.1871,51.1871,38320.309711021,0
+RFDI.US,D,20190920,000000,51.1495,51.2557,50.9787,50.9787,23907.303889016,0
+RFDI.US,D,20190923,000000,50.6614,50.8775,50.6614,50.8775,32806.58862592,0
+RFDI.US,D,20190924,000000,50.9421,50.9614,50.6247,50.671,19374.214529147,0
+RFDI.US,D,20190925,000000,50.343,50.5099,50.1655,50.4626,26210.648173862,0
+RFDI.US,D,20190926,000000,50.753,50.753,50.5669,50.6189,20909.431849515,0
+RFDI.US,D,20190927,000000,50.671,50.7028,50.371,50.4771,30534.342598746,0
+RFDI.US,D,20190930,000000,50.4974,50.671,50.4868,50.5939,11321.839009489,0
+RFDI.US,D,20191001,000000,50.5697,50.5697,50.1066,50.18,35752.63023597,0
+RFDI.US,D,20191002,000000,49.5259,49.5259,49.0957,49.1439,16470.673871247,0
+RFDI.US,D,20191003,000000,49.0812,49.4352,48.8835,49.4352,25448.740860918,0
+RFDI.US,D,20191004,000000,49.5028,49.8173,49.4622,49.8086,31472.473371827,0
+RFDI.US,D,20191007,000000,49.7613,49.9793,49.7594,49.7902,31126.246103088,0
+RFDI.US,D,20191008,000000,49.4072,49.4883,49.2857,49.3812,15211.194435564,0
+RFDI.US,D,20191009,000000,49.5066,49.6793,49.5066,49.6446,9516.066847382,0
+RFDI.US,D,20191010,000000,49.6176,50.0324,49.5066,49.8973,9551.3115394094,0
+RFDI.US,D,20191011,000000,50.781,51.0974,50.781,50.9431,24025.477268167,0
+RFDI.US,D,20191014,000000,50.7434,50.78,50.7288,50.7482,7342.2986361663,0
+RFDI.US,D,20191015,000000,50.9113,51.3666,50.8389,51.3183,20676.194916981,0
+RFDI.US,D,20191016,000000,51.2875,51.4264,51.2343,51.3424,22558.676114677,0
+RFDI.US,D,20191017,000000,51.5614,51.5893,51.3337,51.434,10134.922175039,0
+RFDI.US,D,20191018,000000,51.3608,51.4881,51.2614,51.464,9637.3500522996,0
+RFDI.US,D,20191021,000000,51.7968,51.8151,51.7688,51.7968,6452.8884667705,0
+RFDI.US,D,20191022,000000,51.7794,51.9329,51.6434,51.6521,54408.475012913,0
+RFDI.US,D,20191023,000000,51.738,51.8479,51.6714,51.8479,19369.031486202,0
+RFDI.US,D,20191024,000000,52.089,52.0978,51.9425,52.0428,8260.7338460553,0
+RFDI.US,D,20191025,000000,51.9231,52.1334,51.9231,52.1074,9539.9088449299,0
+RFDI.US,D,20191028,000000,52.2985,52.4046,52.2338,52.3958,13722.624501704,0
+RFDI.US,D,20191029,000000,52.1605,52.3235,52.1422,52.2975,34810.353028534,0
+RFDI.US,D,20191030,000000,52.1778,52.5367,52.1238,52.4711,20573.570666666,0
+RFDI.US,D,20191031,000000,52.2879,52.2975,52.089,52.2975,26635.657695368,0
+RFDI.US,D,20191101,000000,52.6409,52.7884,52.6409,52.7884,17883.571378109,0
+RFDI.US,D,20191104,000000,53.1589,53.1589,52.9815,53.0055,42455.341372699,0
+RFDI.US,D,20191105,000000,53.076,53.0972,52.9611,53.0287,12817.665203473,0
+RFDI.US,D,20191106,000000,53.1049,53.1222,52.9699,53.0509,25335.750524713,0
+RFDI.US,D,20191107,000000,53.3615,53.3692,53.1965,53.2341,10027.114881778,0
+RFDI.US,D,20191108,000000,53.0239,53.1965,53.0239,53.1965,7499.8631417003,0
+RFDI.US,D,20191111,000000,53.1242,53.2293,53.1204,53.2091,40528.286005675,0
+RFDI.US,D,20191112,000000,53.1782,53.3065,53.1126,53.1686,6517.1581992909,0
+RFDI.US,D,20191113,000000,52.8695,53.0972,52.8695,53.0239,12315.946646378,0
+RFDI.US,D,20191114,000000,52.7972,52.9052,52.7268,52.8907,10523.650395929,0
+RFDI.US,D,20191115,000000,53.0788,53.2341,53.0788,53.2033,9480.8221553547,0
+RFDI.US,D,20191118,000000,53.0788,53.2603,53.0788,53.2341,8283.5392350141,0
+RFDI.US,D,20191119,000000,53.4146,53.4146,53.104,53.2149,15278.573993852,0
+RFDI.US,D,20191120,000000,52.8599,52.9487,52.7055,52.7924,17938.511633327,0
+RFDI.US,D,20191121,000000,52.7422,52.7692,52.6641,52.7326,11950.023814446,0
+RFDI.US,D,20191122,000000,52.8782,52.8782,52.7422,52.7884,8311.5276669182,0
+RFDI.US,D,20191125,000000,53.0335,53.2062,53.0335,53.2062,16099.567996372,0
+RFDI.US,D,20191126,000000,53.1406,53.2554,53.1406,53.2139,14824.539431853,0
+RFDI.US,D,20191127,000000,53.3143,53.4049,53.2775,53.374,37884.934103625,0
+RFDI.US,D,20191129,000000,53.0509,53.0866,52.9631,52.9631,4548.638488705,0
+RFDI.US,D,20191202,000000,52.9139,52.9139,52.4798,52.6872,29443.830363076,0
+RFDI.US,D,20191203,000000,52.2781,52.5512,52.2338,52.5512,44291.175183888,0
+RFDI.US,D,20191204,000000,52.9611,53.0885,52.9611,53.0885,13061.268221897,0
+RFDI.US,D,20191205,000000,53.1483,53.1483,53.0142,53.0615,19670.684585613,0
+RFDI.US,D,20191206,000000,53.4879,53.5689,53.4782,53.5641,5029.6248740193,0
+RFDI.US,D,20191209,000000,53.4068,53.4068,53.2969,53.2969,5754.2142777579,0
+RFDI.US,D,20191210,000000,53.2023,53.4107,53.2023,53.3277,18942.985356106,0
+RFDI.US,D,20191211,000000,53.4049,53.6413,53.3818,53.5873,11334.278312557,0
+RFDI.US,D,20191212,000000,53.5776,54.0233,53.5593,53.9673,13538.108172855,0
+RFDI.US,D,20191213,000000,54.3301,54.523,54.3127,54.4043,23516.502450949,0
+RFDI.US,D,20191216,000000,54.933,55.0053,54.8963,54.9417,11121.773551804,0
+RFDI.US,D,20191217,000000,54.6783,54.7246,54.5963,54.6503,13348.408801061,0
+RFDI.US,D,20191218,000000,54.5307,54.55,54.4766,54.5471,5518.904128046,0
+RFDI.US,D,20191219,000000,54.4584,54.5857,54.4584,54.55,5292.9234556354,0
+RFDI.US,D,20191220,000000,54.6783,54.7594,54.6571,54.6571,7756.9420717821,0
+RFDI.US,D,20191223,000000,54.5963,54.715,54.5963,54.6928,22814.718436169,0
+RFDI.US,D,20191224,000000,54.6059,54.6697,54.5645,54.6329,7406.5683686868,0
+RFDI.US,D,20191226,000000,54.7874,54.8828,54.7874,54.852,13944.458739759,0
+RFDI.US,D,20191227,000000,55.1086,55.1086,55.0111,55.0111,13218.832727431,0
+RFDI.US,D,20191230,000000,54.6687,54.877,54.5934,54.5934,7804.6260668779,0
+RFDI.US,D,20191231,000000,54.7159,54.8414,54.522,54.8414,13033.279789992,0
+RFDI.US,D,20200102,000000,55.3275,55.3739,55.1809,55.3083,179090.71949398,0
+RFDI.US,D,20200103,000000,54.6223,54.9813,54.6156,54.6909,16892.573566987,0
+RFDI.US,D,20200106,000000,54.5307,54.879,54.5307,54.8558,9735.8278682584,0
+RFDI.US,D,20200107,000000,54.8336,54.8336,54.6223,54.6715,10650.116643791,0
+RFDI.US,D,20200108,000000,54.5963,54.9427,54.578,54.7776,30534.342598746,0
+RFDI.US,D,20200109,000000,54.8712,54.9427,54.8152,54.9427,6271.4819636886,0
+RFDI.US,D,20200110,000000,54.8616,54.9707,54.6879,54.7121,9237.2191369304,0
+RFDI.US,D,20200113,000000,54.7121,55.0217,54.7121,55.0217,22479.893861909,0
+RFDI.US,D,20200114,000000,54.8616,55.0632,54.852,54.987,17783.020344972,0
+RFDI.US,D,20200115,000000,54.9899,55.0536,54.9253,54.9523,9415.5158142452,0
+RFDI.US,D,20200116,000000,54.9985,55.1694,54.9523,55.1694,21115.716958733,0
+RFDI.US,D,20200117,000000,55.3363,55.3767,55.2552,55.3719,85779.360743013,0
+RFDI.US,D,20200121,000000,55.1432,55.153,54.9813,54.9813,21328.221719486,0
+RFDI.US,D,20200122,000000,55.2176,55.2301,55.0439,55.0989,6669.5396618797,0
+RFDI.US,D,20200123,000000,54.8423,54.9619,54.6059,54.9417,18273.336207587,0
+RFDI.US,D,20200124,000000,55.1086,55.1086,54.4864,54.7082,16703.910803781,0
+RFDI.US,D,20200127,000000,53.6905,53.7175,53.4802,53.4812,17219.105272534,0
+RFDI.US,D,20200128,000000,53.7098,53.9827,53.6905,53.9703,59122.970875864,0
+RFDI.US,D,20200129,000000,54.1304,54.1574,54.0011,54.0011,10944.513483078,0
+RFDI.US,D,20200130,000000,53.6268,54.0098,53.5718,54.0098,22026.895908499,0
+RFDI.US,D,20200131,000000,53.4532,53.4532,52.8859,53.0682,6931.8016349067,0
+RFDI.US,D,20200203,000000,53.3152,53.3625,53.1049,53.128,5218.2876372245,0
+RFDI.US,D,20200204,000000,54.0011,54.1796,54.0011,54.113,8751.0497086709,0
+RFDI.US,D,20200205,000000,54.5683,54.6687,54.5317,54.6271,14189.098366771,0
+RFDI.US,D,20200206,000000,54.7159,54.7159,54.6465,54.7159,6988.8151073039,0
+RFDI.US,D,20200207,000000,54.2394,54.2943,54.1034,54.1034,10285.23042045,0
+RFDI.US,D,20200210,000000,54.0011,54.1969,54.0011,54.1969,11404.767696612,0
+RFDI.US,D,20200211,000000,54.5056,54.6735,54.5056,54.578,7822.2484128916,0
+RFDI.US,D,20200212,000000,54.8876,54.8944,54.7594,54.8635,12887.117978939,0
+RFDI.US,D,20200213,000000,54.3493,54.632,54.3301,54.496,13540.181390034,0
+RFDI.US,D,20200214,000000,54.496,54.496,54.2751,54.3127,4369.3052028012,0
+RFDI.US,D,20200218,000000,54.0378,54.1208,53.9539,53.9885,27904.466608352,0
+RFDI.US,D,20200219,000000,54.221,54.3175,54.2153,54.2413,13098.586131103,0
+RFDI.US,D,20200220,000000,54.0657,54.1024,53.6731,53.9037,19349.33592301,0
+RFDI.US,D,20200221,000000,53.7098,53.7358,53.5072,53.6095,17208.739186644,0
+RFDI.US,D,20200224,000000,51.3762,51.7418,51.3762,51.437,24234.872203153,0
+RFDI.US,D,20200225,000000,51.4958,51.4958,50.534,50.6141,11419.280216859,0
+RFDI.US,D,20200226,000000,51.2942,51.3588,50.6633,50.7646,14857.710906702,0
+RFDI.US,D,20200227,000000,49.8771,50.3642,49.1632,49.1902,33055.374687289,0
+RFDI.US,D,20200228,000000,48.376,48.5969,47.7094,48.4686,40048.336228949,0
+RFDI.US,D,20200302,000000,48.9346,49.6398,48.3954,49.6398,80353.751387981,0
+RFDI.US,D,20200303,000000,49.9321,50.1327,49.0156,49.2722,21242.183206597,0
+RFDI.US,D,20200304,000000,49.9764,50.6083,49.7951,50.6083,16110.970690851,0
+RFDI.US,D,20200305,000000,49.3388,49.714,49.0638,49.2269,21365.539628692,0
+RFDI.US,D,20200306,000000,48.2043,48.6355,48.02,48.4802,12690.162347021,0
+RFDI.US,D,20200309,000000,45.0749,46.025,43.2748,44.5906,142814.60192056,0
+RFDI.US,D,20200310,000000,46.2287,46.4698,44.9938,46.301,52779.962919532,0
+RFDI.US,D,20200311,000000,45.0132,45.0305,43.6838,44.0292,34408.148895986,0
+RFDI.US,D,20200312,000000,40.4569,40.4569,38.5015,39.1942,288819.88507817,0
+RFDI.US,D,20200313,000000,40.8091,41.2624,38.8025,40.8148,170714.92209455,0
+RFDI.US,D,20200316,000000,35.8582,38.3684,35.8582,37.2928,72370.828643788,0
+RFDI.US,D,20200317,000000,37.3034,38.6829,37.2667,38.4543,173616.38953527,0
+RFDI.US,D,20200318,000000,36.7449,37.3631,35.7329,36.3685,38313.053450898,0
+RFDI.US,D,20200319,000000,36.221,37.7741,36.1496,37.1732,92850.067928852,0
+RFDI.US,D,20200320,000000,38.298,38.3617,36.5422,36.5422,91662.114485812,0
+RFDI.US,D,20200323,000000,36.6339,36.878,35.9963,36.303,26216.867825397,0
+RFDI.US,D,20200324,000000,38.7291,39.3504,38.3549,39.0051,77305.085527616,0
+RFDI.US,D,20200325,000000,39.4604,41.0531,39.1315,40.3383,89725.729641487,0
+RFDI.US,D,20200326,000000,40.7435,42.2715,40.7435,42.2715,20213.867486269,0
+RFDI.US,D,20200327,000000,40.6692,41.6512,40.5505,41.0917,38128.537122049,0
+RFDI.US,D,20200330,000000,41.4225,41.9976,41.1814,41.9956,14756.123264976,0
+RFDI.US,D,20200331,000000,41.7429,41.8239,41.3213,41.7245,12069.233802186,0
+RFDI.US,D,20200401,000000,40.7521,40.9894,40.263,40.263,35473.782525519,0
+RFDI.US,D,20200402,000000,40.4666,41.0483,40.238,41.0483,18091.929704505,0
+RFDI.US,D,20200403,000000,40.3479,40.3479,39.8608,40.0286,9178.1324473552,0
+RFDI.US,D,20200406,000000,41.5412,42.0448,41.4293,42.0448,20028.314548831,0
+RFDI.US,D,20200407,000000,43.4677,43.4677,42.5223,42.6236,47853.998904416,0
+RFDI.US,D,20200408,000000,42.6506,42.9718,42.5609,42.8619,17174.531103205,0
+RFDI.US,D,20200409,000000,43.7745,43.8999,43.3568,43.7879,24545.854779865,0
+RFDI.US,D,20200413,000000,43.4485,43.4485,43.1648,43.3423,17912.596418601,0
+RFDI.US,D,20200414,000000,43.9732,44.2742,43.9182,44.1199,345128.46363479,0
+RFDI.US,D,20200415,000000,42.8986,43.078,42.7153,42.8802,111893.60431809,0
+RFDI.US,D,20200416,000000,43.0278,43.0278,42.3641,42.831,80041.73220268,0
+RFDI.US,D,20200417,000000,43.7619,43.9906,43.4599,43.9336,29100.712920104,0
+RFDI.US,D,20200420,000000,43.3568,43.9008,43.2661,43.2854,20040.753851899,0
+RFDI.US,D,20200421,000000,42.614,42.9198,42.394,42.4577,15089.911230647,0
+RFDI.US,D,20200422,000000,43.2661,43.3076,43.1369,43.2661,10743.411416805,0
+RFDI.US,D,20200423,000000,43.7427,43.9588,43.1319,43.1745,19946.422470297,0
+RFDI.US,D,20200424,000000,43.5323,43.7156,43.3028,43.652,10118.336437614,0
+RFDI.US,D,20200427,000000,43.9278,44.1873,43.8806,44.1758,17303.070568247,0
+RFDI.US,D,20200428,000000,44.9302,44.9302,44.6032,44.6697,14060.558901731,0
+RFDI.US,D,20200429,000000,45.3864,45.7434,45.3864,45.6141,15830.049763221,0
+RFDI.US,D,20200430,000000,44.9726,45.016,44.4044,44.7305,18529.37852908,0
+RFDI.US,D,20200501,000000,44.0359,44.0726,43.5873,43.704,16955.806690918,0
+RFDI.US,D,20200504,000000,43.4031,43.7986,43.4031,43.7986,46799.767969364,0
+RFDI.US,D,20200505,000000,44.2105,44.2558,43.8806,43.9462,14187.025149594,0
+RFDI.US,D,20200506,000000,44.2742,44.2742,43.652,43.6973,15897.429321509,0
+RFDI.US,D,20200507,000000,44.3118,44.5327,44.1941,44.3475,9353.3192989028,0
+RFDI.US,D,20200508,000000,44.7893,45.0102,44.7893,44.9668,33690.815752371,0
+RFDI.US,D,20200511,000000,44.7536,45.0594,44.7536,44.991,17162.091800137,0
+RFDI.US,D,20200512,000000,45.1327,45.1327,44.4401,44.4401,8058.5951711926,0
+RFDI.US,D,20200513,000000,44.5424,44.5964,43.9636,44.1295,14317.637831813,0
+RFDI.US,D,20200514,000000,43.0577,43.7147,42.9718,43.7147,13261.333679581,0
+RFDI.US,D,20200515,000000,43.6616,43.8217,43.6374,43.8217,4733.1548175541,0
+RFDI.US,D,20200518,000000,44.8087,45.6035,44.8087,45.5061,10379.561802051,0
+RFDI.US,D,20200519,000000,45.1569,45.3585,44.907,44.907,9153.2538412182,0
+RFDI.US,D,20200520,000000,45.7801,46.0733,45.6894,45.9084,17086.419373137,0
+RFDI.US,D,20200521,000000,45.7058,45.7058,45.4415,45.4482,8924.1633430405,0
+RFDI.US,D,20200522,000000,45.2109,45.3846,45.2109,45.3846,8413.1153086441,0
+RFDI.US,D,20200526,000000,46.6888,46.8133,46.5875,46.5875,6387.582125661,0
+RFDI.US,D,20200527,000000,46.6522,46.9628,46.4679,46.9464,56114.732750471,0
+RFDI.US,D,20200528,000000,47.5513,47.9554,47.4316,47.5029,27672.266284408,0
+RFDI.US,D,20200529,000000,47.3216,47.5521,46.9917,47.5049,8340.5527074113,0
+RFDI.US,D,20200601,000000,47.9458,48.5139,47.9458,48.5139,9580.3365799025,0
+RFDI.US,D,20200602,000000,48.7348,48.9741,48.7348,48.9307,4456.3803242805,0
+RFDI.US,D,20200603,000000,49.3504,49.9427,49.3504,49.8887,5386.2182286489,0
+RFDI.US,D,20200604,000000,49.6446,49.9475,49.6118,49.6726,35800.314231066,0
+RFDI.US,D,20200605,000000,50.2397,50.5649,50.1848,50.207,6204.102405401,0
+RFDI.US,D,20200608,000000,50.1761,50.4974,49.9909,50.4974,7484.3140128647,0
+RFDI.US,D,20200609,000000,49.9282,50.1848,49.8905,50.0208,17819.301645588,0
+RFDI.US,D,20200610,000000,50.2234,50.5417,50.0565,50.1703,15990.724094523,0
+RFDI.US,D,20200611,000000,49.1661,49.2751,47.7528,47.8531,23207.593091414,0
+RFDI.US,D,20200612,000000,49.1208,49.1208,48.0094,48.6616,22796.059481566,0
+RFDI.US,D,20200615,000000,47.6882,48.9741,47.6882,48.8207,13455.179485732,0
+RFDI.US,D,20200616,000000,49.6629,49.7526,49.2395,49.414,5605.9792495253,0
+RFDI.US,D,20200617,000000,49.8559,49.9571,49.6966,49.7112,6844.7265134274,0
+RFDI.US,D,20200618,000000,49.414,49.5993,49.414,49.4565,7861.6395392751,0
+RFDI.US,D,20200619,000000,50.0102,50.0102,49.2395,49.3504,13263.40689676,0
+RFDI.US,D,20200622,000000,49.743,50.0131,49.689,50.0131,10375.415367696,0
+RFDI.US,D,20200623,000000,50.4337,50.5128,50.1568,50.1867,10534.016481819,0
+RFDI.US,D,20200624,000000,49.7526,49.7526,48.9461,49.0378,12808.335726171,0
+RFDI.US,D,20200625,000000,48.9683,49.7536,48.9683,49.7536,8280.429409247,0
+RFDI.US,D,20200626,000000,49.6494,49.6494,49.0098,49.058,13765.125453854,0
+RFDI.US,D,20200629,000000,49.2771,49.3523,49.0291,49.3426,8130.1211638363,0
+RFDI.US,D,20200630,000000,49.0378,49.3948,48.9355,49.3948,35614.761293628,0
+RFDI.US,D,20200701,000000,49.3523,49.6928,49.3523,49.6301,9859.1842903541,0
+RFDI.US,D,20200702,000000,50.1935,50.1935,49.9167,49.9513,2110.5350872843,0
+RFDI.US,D,20200706,000000,50.7588,50.7674,50.6826,50.7588,6565.8788029758,0
+RFDI.US,D,20200707,000000,50.4723,50.6517,50.2397,50.2397,6387.582125661,0
+RFDI.US,D,20200708,000000,50.6131,50.7674,50.4346,50.7588,14868.076992592,0
+RFDI.US,D,20200709,000000,50.7588,50.7588,50.1607,50.2668,4089.4208837606,0
+RFDI.US,D,20200710,000000,50.4646,50.7308,50.4288,50.7308,2833.0512738448,0
+RFDI.US,D,20200713,000000,51.0164,51.2373,50.3131,50.3131,4352.7194653766,0
+RFDI.US,D,20200714,000000,50.5803,50.9759,50.5803,50.9759,17223.25170689,0
+RFDI.US,D,20200715,000000,51.4784,51.6733,51.4784,51.5855,7117.3545723448,0
+RFDI.US,D,20200716,000000,51.2286,51.3926,51.2122,51.2122,5195.4822482657,0
+RFDI.US,D,20200717,000000,51.4408,51.655,51.4322,51.655,5463.9638728269,0
+RFDI.US,D,20200720,000000,51.71,52.0794,51.71,52.0621,5559.3318630185,0
+RFDI.US,D,20200721,000000,52.1701,52.2541,52.0061,52.0718,7451.1425380155,0
+RFDI.US,D,20200722,000000,52.2444,52.365,52.1374,52.2917,8057.5585626035,0
+RFDI.US,D,20200723,000000,52.3091,52.31,51.8248,51.9493,26477.056581246,0
+RFDI.US,D,20200724,000000,51.4968,51.708,51.4968,51.5961,5022.3686138961,0
+RFDI.US,D,20200727,000000,52.1894,52.4007,52.1894,52.4007,4203.4478285549,0
+RFDI.US,D,20200728,000000,52.1614,52.3235,52.0524,52.0766,7542.3640938509,0
+RFDI.US,D,20200729,000000,52.2917,52.6245,52.2917,52.5869,9136.6681037936,0
+RFDI.US,D,20200730,000000,51.4601,51.9723,51.2209,51.9723,13127.611171595,0
+RFDI.US,D,20200731,000000,51.5711,51.5711,50.5167,50.8775,8519.8859933151,0
+RFDI.US,D,20200803,000000,51.4601,51.8576,51.3482,51.8132,9518.1400645601,0
+RFDI.US,D,20200804,000000,51.5421,51.9666,51.3848,51.9666,8821.5390927256,0
+RFDI.US,D,20200805,000000,52.5685,52.6331,52.2821,52.3197,5141.5786016356,0
+RFDI.US,D,20200806,000000,52.1614,52.4228,52.0968,52.3679,6338.8615219762,0
+RFDI.US,D,20200807,000000,51.9125,52.1556,51.8711,52.1402,5287.7404126902,0
+RFDI.US,D,20200810,000000,52.1074,52.1537,51.9569,52.1537,11569.588462269,0
+RFDI.US,D,20200811,000000,52.7162,52.7818,52.0621,52.1258,5717.9329771415,0
+RFDI.US,D,20200812,000000,52.9197,53.2467,52.9197,53.128,2005.8376197913,0
+RFDI.US,D,20200813,000000,53.1975,53.1975,52.9389,53.049,8411.042091466,0
+RFDI.US,D,20200814,000000,52.772,52.8416,52.6245,52.7268,6240.3837060174,0
+RFDI.US,D,20200817,000000,53.1647,53.2805,53.1647,53.2805,6534.7805453046,0
+RFDI.US,D,20200818,000000,53.512,53.6596,53.2709,53.428,18167.602131505,0
+RFDI.US,D,20200819,000000,53.4676,53.4976,53.0219,53.0229,28576.188974051,0
+RFDI.US,D,20200820,000000,52.5869,52.9824,52.5869,52.9824,20513.447368501,0
+RFDI.US,D,20200821,000000,52.3746,52.6331,52.3746,52.6331,6535.8171538936,0
+RFDI.US,D,20200824,000000,53.374,53.3818,53.0673,53.2448,8742.7568399586,0
+RFDI.US,D,20200825,000000,53.2997,53.2997,52.9197,53.1792,3126.4115045429,0
+RFDI.US,D,20200826,000000,53.1416,53.4474,53.1049,53.4474,7367.1772423033,0
+RFDI.US,D,20200827,000000,53.5757,53.5757,52.9197,53.1879,4448.0874555682,0
+RFDI.US,D,20200828,000000,53.2997,53.2997,52.9573,53.2178,5503.3549992104,0
+RFDI.US,D,20200831,000000,53.077,53.1879,53.0624,53.0673,35890.499178312,0
+RFDI.US,D,20200901,000000,52.9708,53.1464,52.9101,52.9197,6833.323818948,0
+RFDI.US,D,20200902,000000,53.3644,53.8863,53.3644,53.8824,3209.3401916661,0
+RFDI.US,D,20200903,000000,53.6047,53.6047,52.3746,52.3785,6272.5185722776,0
+RFDI.US,D,20200904,000000,52.5869,52.5869,51.8296,52.3872,12148.016054953,0
+RFDI.US,D,20200908,000000,51.5421,51.9279,51.4688,51.5045,5848.5456593605,0
+RFDI.US,D,20200909,000000,52.4778,52.7162,52.4778,52.6051,7034.4258852216,0
+RFDI.US,D,20200910,000000,52.772,52.772,51.9569,51.9569,38733.916538048,0
+RFDI.US,D,20200911,000000,52.4682,52.5705,52.2723,52.4991,5756.287494936,0
+RFDI.US,D,20200914,000000,52.9389,52.9389,52.7162,52.7672,6380.3258655377,0
+RFDI.US,D,20200915,000000,53.1416,53.1696,53.0219,53.077,3056.9587290773,0
+RFDI.US,D,20200916,000000,53.4107,53.5863,53.1512,53.1512,4124.6655757879,0
+RFDI.US,D,20200917,000000,53.2448,53.3268,53.049,53.3268,7072.7804030161,0
+RFDI.US,D,20200918,000000,53.2351,53.2351,53.0219,53.1126,18883.898666532,0
+RFDI.US,D,20200921,000000,51.7736,51.8103,51.1485,51.764,8954.2249921227,0
+RFDI.US,D,20200922,000000,51.6801,51.766,51.3212,51.766,4303.9988616917,0
+RFDI.US,D,20200923,000000,51.7544,51.8576,51.2373,51.2469,5785.3125354291,0
+RFDI.US,D,20200924,000000,51.3578,51.6376,51.1447,51.4042,4121.5557500208,0
+RFDI.US,D,20200925,000000,51.135,51.5431,51.0666,51.5431,3196.9008885976,0
+RFDI.US,D,20200928,000000,52.2763,52.4228,52.2541,52.3824,4025.1511512401,0
+RFDI.US,D,20200929,000000,52.6486,52.7306,52.4432,52.5743,2864.149531516,0
+RFDI.US,D,20200930,000000,52.5174,52.7672,52.3602,52.4866,10334.987632723,0
+RFDI.US,D,20201001,000000,52.8049,52.8049,52.5551,52.7672,7704.0750337411,0
+RFDI.US,D,20201002,000000,52.3341,52.721,52.3341,52.6283,4019.9681082949,0
+RFDI.US,D,20201005,000000,53.1136,53.3104,53.073,53.3104,4900.0488003894,0
+RFDI.US,D,20201006,000000,53.1666,53.1811,52.4991,52.5406,6248.6765747297,0
+RFDI.US,D,20201007,000000,52.8898,53.102,52.8898,53.0277,6379.2892569487,0
+RFDI.US,D,20201008,000000,53.3143,53.4908,53.2969,53.4821,30093.783948404,0
+RFDI.US,D,20201009,000000,53.7792,54.0946,53.7792,54.0474,11194.336153037,0
+RFDI.US,D,20201012,000000,54.2991,54.4738,54.2712,54.4536,3340.9894824741,0
+RFDI.US,D,20201013,000000,53.8815,54.03,53.8342,53.9673,91640.345705442,0
+RFDI.US,D,20201014,000000,54.2615,54.2712,53.9539,53.9539,18283.702293477,0
+RFDI.US,D,20201015,000000,52.9447,53.1946,52.8985,53.1946,4243.8755635275,0
+RFDI.US,D,20201016,000000,53.4454,53.6027,53.4454,53.4908,15858.038195125,0
+RFDI.US,D,20201019,000000,53.76,53.7657,53.1946,53.2197,4465.7098015819,0
+RFDI.US,D,20201020,000000,53.8158,53.9827,53.7001,53.7001,7214.7957797145,0
+RFDI.US,D,20201021,000000,53.5458,53.7696,53.5458,53.5737,2246.3308124485,0
+RFDI.US,D,20201022,000000,53.073,53.3519,53.073,53.2873,4910.4148862798,0
+RFDI.US,D,20201023,000000,53.5101,53.5188,53.2775,53.5188,6221.7247514147,0
+RFDI.US,D,20201026,000000,52.694,52.694,52.3042,52.3872,6857.1658164959,0
+RFDI.US,D,20201027,000000,52.4334,52.472,52.1286,52.1286,11005.673389832,0
+RFDI.US,D,20201028,000000,51.0781,51.107,50.7568,50.7926,5651.590027443,0
+RFDI.US,D,20201029,000000,50.9498,51.2643,50.8669,51.0626,10980.794783694,0
+RFDI.US,D,20201030,000000,50.4694,50.6257,50.3469,50.6257,12581.318445172,0
+RFDI.US,D,20201102,000000,50.8669,51.0154,50.6903,51.0154,5793.6054041414,0
+RFDI.US,D,20201103,000000,51.9859,52.3968,51.9859,52.3775,35129.628473957,0
+RFDI.US,D,20201104,000000,53.1194,53.3895,53.0239,53.0239,11290.740751818,0
+RFDI.US,D,20201105,000000,54.4275,54.6185,54.3532,54.5124,15034.970975428,0
+RFDI.US,D,20201106,000000,54.7246,54.9098,54.7246,54.742,3500.6272051862,0
+RFDI.US,D,20201109,000000,55.7259,55.7259,55.0131,55.0131,10186.752604491,0
+RFDI.US,D,20201110,000000,54.6966,54.8086,54.6147,54.6147,5670.2489820457,0
+RFDI.US,D,20201111,000000,55.0864,55.205,55.0034,55.1694,2887.9915290639,0
+RFDI.US,D,20201112,000000,54.9291,54.9465,54.3812,54.4738,9603.1419688613,0
+RFDI.US,D,20201113,000000,54.877,55.2629,54.877,55.068,44504.71655323,0
+RFDI.US,D,20201116,000000,55.4394,55.4761,55.1645,55.4664,19699.709626105,0
+RFDI.US,D,20201117,000000,55.2822,55.3401,55.1694,55.206,10427.245797147,0
+RFDI.US,D,20201118,000000,55.4404,55.5224,54.9841,54.9841,7100.7688349201,0
+RFDI.US,D,20201119,000000,55.1876,55.5764,55.1876,55.5677,8948.0053405884,0
+RFDI.US,D,20201120,000000,55.5764,55.6815,55.5224,55.6266,7828.4680644258,0
+RFDI.US,D,20201123,000000,55.8378,55.8378,55.3372,55.4858,6901.7399858246,0
+RFDI.US,D,20201124,000000,55.7433,55.9893,55.7433,55.9671,8326.0401871648,0
+RFDI.US,D,20201125,000000,55.7173,56.0125,55.7173,55.9719,2796.7699732284,0
+RFDI.US,D,20201127,000000,56.3202,56.3848,56.3105,56.3848,2822.6851879544,0
+RFDI.US,D,20201130,000000,56.598,56.6443,55.8745,55.8842,8653.6085013012,0
+RFDI.US,D,20201201,000000,56.7089,57.1084,56.7089,57.0157,108955.85557676,0
+RFDI.US,D,20201202,000000,56.8662,56.9038,56.8112,56.8112,4859.6210654169,0
+RFDI.US,D,20201203,000000,57.201,57.3649,57.0987,57.0987,22051.774514636,0
+RFDI.US,D,20201204,000000,57.4315,57.4315,57.3129,57.3669,9851.9280302308,0
+RFDI.US,D,20201207,000000,57.1913,57.3129,57.1084,57.1084,5206.8849427451,0
+RFDI.US,D,20201208,000000,57.2752,57.4508,57.2752,57.4412,4449.1240641573,0
+RFDI.US,D,20201209,000000,57.7846,57.7846,57.2781,57.5174,3941.1858555279,0
+RFDI.US,D,20201210,000000,57.172,57.6283,57.172,57.5366,9402.0399025877,0
+RFDI.US,D,20201211,000000,57.3303,57.5762,57.3215,57.5762,4692.7270825815,0
+RFDI.US,D,20201214,000000,57.8686,57.8686,57.5472,57.5472,9057.8858510266,0
+RFDI.US,D,20201215,000000,57.7749,58.1184,57.7393,58.1184,4406.6231120066,0
+RFDI.US,D,20201216,000000,58.2524,58.3971,58.183,58.3229,9039.2268964239,0
+RFDI.US,D,20201217,000000,59.111,59.1294,58.9528,58.9528,22373.123177238,0
+RFDI.US,D,20201218,000000,59.0743,59.0743,58.9441,58.9567,12331.495775213,0
+RFDI.US,D,20201221,000000,57.9698,58.6837,57.9698,58.5795,46365.428970556,0
+RFDI.US,D,20201222,000000,58.3691,58.5081,58.2476,58.4618,8156.0363785623,0
+RFDI.US,D,20201223,000000,59.1574,59.1574,58.9856,59.1294,3898.6849033773,0
+RFDI.US,D,20201224,000000,59.1766,59.2412,59.084,59.2046,2410.1149695167,0
+RFDI.US,D,20201228,000000,59.6127,59.631,59.5528,59.631,3063.1783806115,0
+RFDI.US,D,20201229,000000,60.3661,60.3661,60.1143,60.1432,7991.215612905,0
+RFDI.US,D,20201230,000000,60.561,60.6352,60.3487,60.3565,5997.8172961822,0
+RFDI.US,D,20201231,000000,60.2628,60.2628,59.7294,59.8634,6212.3952741133,0
+RFDI.US,D,20210104,000000,61.0539,61.1002,60.2628,60.477,42679.248827932,0
+RFDI.US,D,20210105,000000,60.6266,61.1099,60.5899,61.0539,5184.0795537862,0
+RFDI.US,D,20210106,000000,61.1851,61.5942,61.1851,61.2478,6538.9269796608,0
+RFDI.US,D,20210107,000000,61.2671,61.3607,61.1842,61.3607,3635.3863217613,0
+RFDI.US,D,20210108,000000,61.6867,61.8237,61.2478,61.7784,5902.4493059906,0
+RFDI.US,D,20210111,000000,60.8118,61.1658,60.8118,61.0819,5490.9156961419,0
+RFDI.US,D,20210112,000000,60.942,61.1291,60.6536,61.0905,6369.9597796473,0
+RFDI.US,D,20210113,000000,61.1842,61.214,61.0346,61.0346,10531.943264641,0
+RFDI.US,D,20210114,000000,61.2864,61.5083,61.2198,61.3703,19663.428325489,0
+RFDI.US,D,20210115,000000,60.7095,60.7095,60.3294,60.4683,4532.0527512804,0
+RFDI.US,D,20210119,000000,60.6352,60.887,60.6169,60.859,6220.6881428257,0
+RFDI.US,D,20210120,000000,61.0163,61.3337,61.0066,61.3144,5321.9484961285,0
+RFDI.US,D,20210121,000000,61.5276,61.8526,61.3973,61.8073,7946.6414435763,0
+RFDI.US,D,20210122,000000,61.2768,61.6057,61.2768,61.4996,4495.771450664,0
+RFDI.US,D,20210125,000000,61.1754,61.3887,61.1243,61.3887,6177.150582086,0
+RFDI.US,D,20210126,000000,61.6482,61.6482,61.351,61.5748,4741.4476862664,0
+RFDI.US,D,20210127,000000,60.2262,60.5802,59.9011,59.986,11133.176246284,0
+RFDI.US,D,20210128,000000,60.1239,60.5986,60.1239,60.3487,13923.726567978,0
+RFDI.US,D,20210129,000000,59.5576,59.5576,58.8795,59.0464,7114.2447465777,0
+RFDI.US,D,20210201,000000,59.8442,60.0863,59.8442,60.0863,4395.2204175272,0
+RFDI.US,D,20210202,000000,60.3747,60.7269,60.3747,60.7269,3072.5078579129,0
+RFDI.US,D,20210203,000000,60.7934,60.8214,60.5234,60.7838,8389.2733110962,0
+RFDI.US,D,20210204,000000,60.4211,60.6449,60.4211,60.6449,2029.6796173392,0
+RFDI.US,D,20210205,000000,60.7375,60.7934,60.6449,60.7934,8975.9937724925,0
+RFDI.US,D,20210208,000000,61.0134,61.0693,60.9979,61.0539,6015.4396421959,0
+RFDI.US,D,20210209,000000,61.4061,61.6288,61.4061,61.5468,2319.9300222703,0
+RFDI.US,D,20210210,000000,61.7977,61.7977,61.379,61.379,4405.5865034176,0
+RFDI.US,D,20210211,000000,61.9839,62.0755,61.8372,62.0755,3232.145580625,0
+RFDI.US,D,20210212,000000,62.171,62.3543,62.171,62.3543,2748.0493695435,0
+RFDI.US,D,20210216,000000,62.8212,62.8212,62.6948,62.7441,13406.458882047,0
+RFDI.US,D,20210217,000000,62.2058,62.281,61.9366,62.281,7689.5625134945,0
+RFDI.US,D,20210218,000000,61.871,62.1218,61.7513,62.0841,6693.3816594276,0
+RFDI.US,D,20210219,000000,62.3919,62.4855,62.171,62.225,27626.65550649,0
+RFDI.US,D,20210222,000000,61.9626,62.0745,61.9173,62.0745,2664.0840738314,0
+RFDI.US,D,20210223,000000,61.5092,61.7311,61.5092,61.7311,6950.4605895094,0
+RFDI.US,D,20210224,000000,61.2382,61.6617,61.0905,61.6617,8857.820393342,0
+RFDI.US,D,20210225,000000,61.6288,61.6288,60.5137,60.5137,5037.9177427317,0
+RFDI.US,D,20210226,000000,59.9763,60.1808,59.8075,59.9252,231087.0063202,0
+RFDI.US,D,20210301,000000,60.6449,61.1552,60.5899,61.1195,61327.837344752,0
+RFDI.US,D,20210302,000000,60.9314,61.1378,60.8446,60.916,39039.716071814,0
+RFDI.US,D,20210303,000000,60.7181,60.7279,60.3101,60.3101,10619.01838612,0
+RFDI.US,D,20210304,000000,60.0931,60.2078,58.9991,59.3349,6775.2737379618,0
+RFDI.US,D,20210305,000000,59.084,59.4033,58.9258,59.3899,17544.600369492,0
+RFDI.US,D,20210308,000000,58.9528,59.3445,58.9528,58.9875,5202.7385083889,0
+RFDI.US,D,20210309,000000,59.8172,60.0593,59.7063,59.9571,4470.8928445271,0
+RFDI.US,D,20210310,000000,60.2532,60.2532,59.9667,60.0689,12735.773124939,0
+RFDI.US,D,20210311,000000,60.8118,60.97,60.8118,60.9227,6772.1639121946,0
+RFDI.US,D,20210312,000000,60.2918,60.8214,60.2638,60.7934,4988.1605304578,0
+RFDI.US,D,20210315,000000,60.6169,60.8301,60.4211,60.8301,3495.444162241,0
+RFDI.US,D,20210316,000000,61.1195,61.1571,61.1195,61.1378,1281.2482160527,0
+RFDI.US,D,20210317,000000,60.7279,61.2671,60.7279,61.2294,1289.5410847651,0
+RFDI.US,D,20210318,000000,60.916,61.0443,60.6082,60.6082,5070.0526089919,0
+RFDI.US,D,20210319,000000,60.5706,60.8224,60.4115,60.7549,5198.5920740328,0
+RFDI.US,D,20210322,000000,61.0539,61.2006,61.0539,61.1282,3087.0203781594,0
+RFDI.US,D,20210323,000000,61.0819,61.0819,60.3931,60.4403,7148.452830016,0
+RFDI.US,D,20210324,000000,60.4954,60.532,60.2166,60.2358,11377.815873297,0
+RFDI.US,D,20210325,000000,60.2262,60.6179,60.1047,60.6179,13071.634307787,0
+RFDI.US,D,20210326,000000,60.7722,61.4571,60.7722,61.4571,9392.7104252863,0
+RFDI.US,D,20210329,000000,61.159,61.159,60.9546,61.1407,2556.2767805713,0
+RFDI.US,D,20210330,000000,60.7857,61.0095,60.7857,60.9294,8444.2135663152,0
+RFDI.US,D,20210331,000000,61.0567,61.271,61.0567,61.1127,7874.0788423436,0
+RFDI.US,D,20210401,000000,61.3925,61.8912,61.3925,61.8912,5620.4917697718,0
+RFDI.US,D,20210405,000000,62.6118,63.0238,62.6118,62.9871,3238.3652321592,0
+RFDI.US,D,20210406,000000,62.3331,62.39,62.2781,62.2781,1677.2326970658,0
+RFDI.US,D,20210407,000000,62.362,62.5299,62.3427,62.4363,3439.4672984329,0
+RFDI.US,D,20210408,000000,62.9312,63.0334,62.9216,62.989,6881.0078140438,0
+RFDI.US,D,20210409,000000,63.0663,63.2476,63.0663,63.2476,2169.6217768595,0
+RFDI.US,D,20210412,000000,62.8231,62.8559,62.7401,62.8183,2675.4867683108,0
+RFDI.US,D,20210413,000000,63.1559,63.4801,63.1559,63.4521,37874.568017734,0
+RFDI.US,D,20210414,000000,63.6576,63.6769,63.4666,63.4714,3826.1223021446,0
+RFDI.US,D,20210415,000000,63.8582,64.0126,63.8582,64.0126,932.94773013549,0
+RFDI.US,D,20210416,000000,64.4882,64.6194,64.4621,64.6194,2185.1709056951,0
+RFDI.US,D,20210419,000000,64.6377,64.6377,64.3386,64.4274,45627.36365516,0
+RFDI.US,D,20210420,000000,63.9952,64.0319,63.5245,63.6605,9005.0188129856,0
+RFDI.US,D,20210421,000000,63.7985,64.3406,63.7985,64.3406,1920.8357154901,0
+RFDI.US,D,20210422,000000,64.4611,64.4882,64.0541,64.1641,5756.287494936,0
+RFDI.US,D,20210423,000000,64.7043,65.039,64.628,64.9368,7038.5723195778,0
+RFDI.US,D,20210426,000000,64.9368,64.983,64.8934,64.9088,2565.6062578726,0
+RFDI.US,D,20210427,000000,64.5634,64.6956,64.5075,64.685,2745.9761523655,0
+RFDI.US,D,20210428,000000,64.4235,64.7033,64.4235,64.5682,3515.1397254327,0
+RFDI.US,D,20210429,000000,64.6666,64.6666,64.3483,64.5934,5486.7692617857,0
+RFDI.US,D,20210430,000000,64.1997,64.1997,63.5466,63.6383,39507.226545471,0
+RFDI.US,D,20210503,000000,64.1708,64.3386,64.1708,64.3386,3103.6061155841,0
+RFDI.US,D,20210504,000000,63.4617,63.4617,63.182,63.3228,3273.6099241865,0
+RFDI.US,D,20210505,000000,64.0869,64.1997,64.0367,64.1061,4329.9140764177,0
+RFDI.US,D,20210506,000000,63.9566,64.1611,63.7415,64.0965,6914.179288893,0
+RFDI.US,D,20210507,000000,64.5441,65.0448,64.5441,65.0448,2512.7392198316,0
+RFDI.US,D,20210510,000000,65.3274,65.3274,64.8509,64.8509,4647.1163046638,0
+RFDI.US,D,20210511,000000,63.6865,64.0965,63.6865,64.0222,4591.1394408557,0
+RFDI.US,D,20210512,000000,63.7705,63.7705,62.8936,62.9968,19398.056526695,0
+RFDI.US,D,20210513,000000,63.1367,63.4165,62.9495,63.3885,7624.2561723851,0
+RFDI.US,D,20210514,000000,63.8274,64.2836,63.8274,64.2836,3381.4172174466,0
+RFDI.US,D,20210517,000000,64.0869,64.2644,64.0483,64.2644,2732.500240708,0
+RFDI.US,D,20210518,000000,64.7448,64.7487,64.5065,64.5065,1168.2578798474,0
+RFDI.US,D,20210519,000000,63.6769,64.0869,63.6431,63.9334,7946.6414435763,0
+RFDI.US,D,20210520,000000,64.7216,65.0853,64.7216,65.0853,2257.7335069279,0
+RFDI.US,D,20210521,000000,64.9368,65.1413,64.9368,65.0901,1541.4369719016,0
+RFDI.US,D,20210524,000000,65.2156,65.449,65.2156,65.394,5334.3877991969,0
+RFDI.US,D,20210525,000000,65.6718,65.6988,65.5889,65.5937,2341.6988026401,0
+RFDI.US,D,20210526,000000,65.6718,65.7095,65.5609,65.6536,3789.8410015282,0
+RFDI.US,D,20210527,000000,65.7567,65.8725,65.7375,65.8725,7671.9401674809,0
+RFDI.US,D,20210528,000000,66.0278,66.1195,65.9806,65.9806,4205.521045733,0
+RFDI.US,D,20210601,000000,66.6056,66.6056,66.2516,66.2516,3137.8141990224,0
+RFDI.US,D,20210602,000000,66.1387,66.186,66.1387,66.186,1129.903362053,0
+RFDI.US,D,20210603,000000,65.6082,65.8041,65.6082,65.8041,2345.8452369962,0
+RFDI.US,D,20210604,000000,66.2333,66.4937,66.2333,66.4745,8486.7145184659,0
+RFDI.US,D,20210607,000000,66.6432,66.6626,66.5227,66.6626,2072.1805694898,0
+RFDI.US,D,20210608,000000,66.7629,66.9134,66.7629,66.8739,2701.4019830368,0
+RFDI.US,D,20210609,000000,66.8487,66.8487,66.6983,66.6983,2209.012903243,0
+RFDI.US,D,20210610,000000,66.9694,67.1179,66.9134,67.1179,2588.4116468315,0
+RFDI.US,D,20210611,000000,67.0533,67.2491,67.0533,67.2491,859.34852031369,0
+RFDI.US,D,20210614,000000,67.1555,67.1931,67.1459,67.1931,3069.3980321458,0
+RFDI.US,D,20210615,000000,67.5375,67.5472,67.3418,67.4536,3377.2707830905,0
+RFDI.US,D,20210616,000000,67.4999,67.5095,66.9038,66.9038,6141.9058900587,0
+RFDI.US,D,20210617,000000,66.3066,66.4089,66.186,66.3722,2959.5175217076,0
+RFDI.US,D,20210618,000000,65.7471,65.7471,65.3747,65.3747,2222.4888149006,0
+RFDI.US,D,20210621,000000,65.8233,66.3626,65.7664,66.3529,5713.7865427854,0
+RFDI.US,D,20210622,000000,66.2236,66.6432,66.2236,66.6144,3244.5848836934,0
+RFDI.US,D,20210623,000000,66.4475,66.4475,66.0461,66.0461,4482.2955390065,0
+RFDI.US,D,20210624,000000,66.6472,66.704,66.5902,66.6934,8141.5238583157,0
+RFDI.US,D,20210625,000000,66.9066,66.9462,66.8159,66.8159,3212.4500174332,0
+RFDI.US,D,20210628,000000,66.8999,66.8999,66.6645,66.7407,2864.149531516,0
+RFDI.US,D,20210629,000000,66.9095,67.0128,66.8633,66.978,3669.5944051996,0
+RFDI.US,D,20210630,000000,66.4311,66.5998,66.2439,66.4407,4128.8120101441,0
+RFDI.US,D,20210701,000000,66.2487,66.3462,66.2236,66.2806,4568.3340518968,0
+RFDI.US,D,20210702,000000,66.57,66.9095,66.4967,66.8816,3449.8333843232,0
+RFDI.US,D,20210706,000000,67.0311,67.0311,66.5015,66.7773,4081.1280150483,0
+RFDI.US,D,20210707,000000,67.1913,67.5086,67.1913,67.4815,7250.0404717418,0
+RFDI.US,D,20210708,000000,66.5053,66.6472,66.4677,66.515,11608.979588652,0
+RFDI.US,D,20210709,000000,67.3032,67.5192,67.3032,67.5192,692.45453747834,0
+RFDI.US,D,20210712,000000,67.989,68.1761,67.989,68.1761,12254.786739625,0
+RFDI.US,D,20210713,000000,67.8858,68.1019,67.8405,67.9418,8686.7799761505,0
+RFDI.US,D,20210714,000000,68.0372,68.0372,68.0372,68.0372,417.75326138289,0
+RFDI.US,D,20210715,000000,67.5858,67.6427,67.2202,67.4633,6320.2025673734,0
+RFDI.US,D,20210716,000000,67.4073,67.5472,67.1913,67.2289,2319.9300222703,0
+RFDI.US,D,20210719,000000,66.2526,66.4455,66.1021,66.2709,3577.3362407751,0
+RFDI.US,D,20210720,000000,66.5709,66.8247,66.4773,66.7871,7598.3409576591,0
+RFDI.US,D,20210721,000000,67.3697,67.745,67.2983,67.7025,3343.0626996522,0
+RFDI.US,D,20210722,000000,67.961,68.0517,67.8299,67.9986,5936.6573894289,0
+RFDI.US,D,20210723,000000,68.346,68.5804,68.2244,68.4781,3636.4229303503,0
+RFDI.US,D,20210726,000000,68.3364,68.4637,68.3364,68.4395,7836.7609331381,0
+RFDI.US,D,20210727,000000,68.0363,68.0363,67.7777,67.9003,8313.6008840963,0
+RFDI.US,D,20210728,000000,68.1289,68.5891,68.0922,68.4859,16195.972595152,0
+RFDI.US,D,20210729,000000,69.0878,69.1129,68.9846,68.9942,2339.625585462,0
+RFDI.US,D,20210730,000000,68.947,68.947,68.8901,68.8901,522.45072887588,0
+RFDI.US,D,20210802,000000,69.3598,69.5045,69.3492,69.3492,1054.2309350531,0
+RFDI.US,D,20210803,000000,69.6328,69.7158,69.6328,69.7158,2564.5696492836,0
+RFDI.US,D,20210804,000000,69.9686,69.9888,69.9502,69.9782,2018.2769228598,0
+RFDI.US,D,20210805,000000,70.2039,70.2039,70.2039,70.2039,984.77815958746,0
+RFDI.US,D,20210806,000000,69.8953,69.8953,69.6251,69.6425,1215.9418749433,0
+RFDI.US,D,20210809,000000,69.6608,69.6608,69.5567,69.5567,2883.8450947077,0
+RFDI.US,D,20210810,000000,69.5759,69.6858,69.5759,69.6858,899.77625528623,0
+RFDI.US,D,20210811,000000,69.8577,69.8953,69.736,69.8953,1696.9282602576,0
+RFDI.US,D,20210812,000000,69.8103,69.8103,69.7631,69.7727,1825.4677252984,0
+RFDI.US,D,20210813,000000,70.0458,70.3264,70.0458,70.3264,2377.9801032565,0
+RFDI.US,D,20210816,000000,69.8103,69.8865,69.5199,69.8817,1249.1133497925,0
+RFDI.US,D,20210817,000000,69.5287,69.5287,69.2479,69.2749,3255.9875781729,0
+RFDI.US,D,20210818,000000,69.4071,69.5191,69.1148,69.1148,1634.7317449152,0
+RFDI.US,D,20210819,000000,68.2147,68.67,68.2147,68.5051,2500.2999167631,0
+RFDI.US,D,20210820,000000,68.8051,69.0126,68.8051,69.0126,7695.7821650288,0
+RFDI.US,D,20210823,000000,69.4254,69.7814,69.4254,69.6974,1568.3887952167,0
+RFDI.US,D,20210824,000000,69.6328,69.8567,69.6328,69.8567,2858.9664885708,0
+RFDI.US,D,20210825,000000,69.6434,69.8297,69.6434,69.7679,5160.2375562383,0
+RFDI.US,D,20210826,000000,69.5759,69.5943,69.4534,69.4534,3064.2149892006,0
+RFDI.US,D,20210827,000000,69.9522,70.1827,69.9522,70.1441,6743.1388717015,0
+RFDI.US,D,20210830,000000,70.4026,70.4026,70.4026,70.4026,357.62996321861,0
+RFDI.US,D,20210831,000000,70.5715,70.5715,70.3458,70.4008,4545.5286629379,0
+RFDI.US,D,20210901,000000,70.5619,70.8522,70.5619,70.665,4899.0121918004,0
+RFDI.US,D,20210902,000000,71.3037,71.3037,71.1811,71.2661,2990.6157793788,0
+RFDI.US,D,20210903,000000,71.1995,71.3404,71.0798,71.321,8571.7164227671,0
+RFDI.US,D,20210907,000000,71.2381,71.3404,71.1349,71.1349,5455.6710041146,0
+RFDI.US,D,20210908,000000,70.7297,70.7297,70.4393,70.5059,3407.3324321726,0
+RFDI.US,D,20210909,000000,70.5425,70.6544,70.2994,70.3738,3011.3479511596,0
+RFDI.US,D,20210910,000000,70.72,70.7963,70.2705,70.2705,15560.531530071,0
+RFDI.US,D,20210913,000000,70.365,70.5425,70.2801,70.5059,14879.479687072,0
+RFDI.US,D,20210914,000000,70.6477,70.693,70.3091,70.3284,7118.3911809338,0
+RFDI.US,D,20210915,000000,70.2609,70.4297,70.1104,70.4297,4196.1915684316,0
+RFDI.US,D,20210916,000000,70.092,70.2425,70.064,70.2425,1705.2211289699,0
+RFDI.US,D,20210917,000000,69.9232,69.9232,69.274,69.3222,2553.1669548041,0
+RFDI.US,D,20210920,000000,67.7256,68.0363,67.5761,67.7633,8010.9111760968,0
+RFDI.US,D,20210921,000000,68.5245,68.67,68.4859,68.4859,1758.0881670109,0
+RFDI.US,D,20210922,000000,68.7781,69.1911,68.6373,68.7878,39769.488518498,0
+RFDI.US,D,20210923,000000,69.3058,69.6174,69.3058,69.5133,12846.690243965,0
+RFDI.US,D,20210924,000000,68.4193,68.5418,68.3903,68.5139,5231.763548882,0
+RFDI.US,D,20210927,000000,67.8251,67.8251,67.6128,67.6928,7195.1002165227,0
+RFDI.US,D,20210928,000000,66.0895,66.0895,65.5137,65.7027,44208.246496765,0
+RFDI.US,D,20210929,000000,65.7124,65.722,65.2879,65.3062,8790.4408350544,0
+RFDI.US,D,20210930,000000,65.5898,65.6468,65.2406,65.2782,13685.306592499,0
+RFDI.US,D,20211001,000000,64.901,65.2213,64.901,65.1847,3172.0222824607,0
+RFDI.US,D,20211004,000000,65.0891,65.0901,64.5152,64.6937,7093.5125747969,0
+RFDI.US,D,20211005,000000,65.013,65.0805,64.93,64.93,2644.3885106396,0
+RFDI.US,D,20211006,000000,64.0435,64.6184,64.0435,64.5894,4990.2337476358,0
+RFDI.US,D,20211007,000000,64.8914,65.3632,64.8914,65.1808,3329.5867879947,0
+RFDI.US,D,20211008,000000,65.1229,65.1229,64.9946,65.0901,1306.1268221897,0
+RFDI.US,D,20211011,000000,65.204,65.2213,64.8258,64.8355,10579.627259737,0
+RFDI.US,D,20211012,000000,65.013,65.1596,64.986,64.986,4576.6269206091,0
+RFDI.US,D,20211013,000000,65.8908,66.0616,65.8908,66.0423,1255.3330013268,0
+RFDI.US,D,20211014,000000,66.8063,67.089,66.8063,67.0793,6198.9193624558,0
+RFDI.US,D,20211015,000000,67.306,67.6176,67.306,67.5896,4674.0681279788,0
+RFDI.US,D,20211018,000000,67.2125,67.4199,67.2125,67.3909,2669.2671167765,0
+RFDI.US,D,20211019,000000,68.0778,68.0778,67.9418,68.0092,13270.663156883,0
+RFDI.US,D,20211020,000000,68.0797,68.1829,68.0324,68.1357,3327.5135708166,0
+RFDI.US,D,20211021,000000,67.7971,68.07,67.7691,68.07,23774.617989619,0
+RFDI.US,D,20211022,000000,68.4473,68.5331,68.2215,68.4193,3476.7852076383,0
+RFDI.US,D,20211025,000000,68.3256,68.3624,68.3064,68.3624,5830.9233133468,0
+RFDI.US,D,20211026,000000,68.8341,68.8341,68.5041,68.5707,3265.3170554742,0
+RFDI.US,D,20211027,000000,68.645,68.645,68.4299,68.4299,2064.9243093666,0
+RFDI.US,D,20211028,000000,68.7588,69.1573,68.7588,69.1167,3635.3863217613,0
+RFDI.US,D,20211029,000000,68.6594,68.6594,68.645,68.645,1128.8667534639,0
+RFDI.US,D,20211101,000000,69.2123,69.3464,69.2123,69.2962,2582.1919952972,0
+RFDI.US,D,20211102,000000,69.4495,69.5123,69.4428,69.4428,584.64724421824,0
+RFDI.US,D,20211103,000000,69.5798,70.1634,69.5798,70.1634,1379.7260320115,0
+RFDI.US,D,20211104,000000,70.0032,70.013,69.8827,70.0032,10806.644540736,0
+RFDI.US,D,20211105,000000,69.8721,69.8721,69.628,69.7515,5905.5591317577,0
+RFDI.US,D,20211108,000000,70.0322,70.0352,69.9377,69.9946,23776.691206798,0
+RFDI.US,D,20211109,000000,69.7862,69.9001,69.7226,69.9001,2571.8259094068,0
+RFDI.US,D,20211110,000000,69.438,69.4573,68.8437,68.9084,5126.0294728,0
+RFDI.US,D,20211111,000000,69.5557,69.5576,69.4303,69.5123,5329.2047562517,0
+RFDI.US,D,20211112,000000,69.6646,69.9377,69.6646,69.9377,33678.376449302,0
+RFDI.US,D,20211115,000000,70.0795,70.0795,69.8431,69.8431,2892.13796342,0
+RFDI.US,D,20211116,000000,69.7226,69.7669,69.684,69.7669,4478.1491046504,0
+RFDI.US,D,20211117,000000,69.627,69.684,69.6174,69.6454,1201.4293546967,0
+RFDI.US,D,20211118,000000,69.6926,69.9001,69.6926,69.9001,1782.9667731478,0
+RFDI.US,D,20211119,000000,69.7602,69.8248,69.6078,69.6078,5827.8134875797,0
+RFDI.US,D,20211122,000000,69.6174,69.6358,69.1457,69.2962,13337.006106582,0
+RFDI.US,D,20211123,000000,69.0598,69.0598,68.4975,68.7974,9053.7394166704,0
+RFDI.US,D,20211124,000000,67.8627,68.2774,67.8627,68.2774,9756.5600400392,0
+RFDI.US,D,20211126,000000,67.5703,67.58,67.2395,67.2395,2785.367278749,0
+RFDI.US,D,20211129,000000,67.6832,67.8279,67.4758,67.8279,1238.7472639021,0
+RFDI.US,D,20211130,000000,67.7401,67.7401,66.8073,67.3822,6403.1312544966,0
+RFDI.US,D,20211201,000000,68.07,68.2022,66.8603,66.8603,2889.0281376529,0
+RFDI.US,D,20211202,000000,67.2028,67.6832,67.2028,67.5607,6608.3797551264,0
+RFDI.US,D,20211203,000000,67.089,67.2125,66.7773,67.089,17150.689105657,0
+RFDI.US,D,20211206,000000,67.2125,67.3254,66.9761,67.1565,69635.218577313,0
+RFDI.US,D,20211207,000000,68.4665,68.7974,68.4665,68.7308,28021.603378914,0
+RFDI.US,D,20211208,000000,69.1361,69.1457,68.8341,69.1081,9796.9877750117,0
+RFDI.US,D,20211209,000000,68.7588,68.7588,68.6498,68.6932,1540.4003633126,0
+RFDI.US,D,20211210,000000,68.5977,68.7116,68.5041,68.674,3546.2379831039,0
+RFDI.US,D,20211213,000000,68.645,68.645,68.2774,68.2968,3172.0222824607,0
+RFDI.US,D,20211214,000000,67.8241,67.8241,67.2395,67.4585,6674.7227048249,0
+RFDI.US,D,20211215,000000,67.9572,68.8341,67.9379,68.8341,7253.1502975089,0
+RFDI.US,D,20211216,000000,68.8341,68.9286,68.4993,68.8341,20155.817405283,0
+RFDI.US,D,20211217,000000,67.9755,67.9755,67.4661,67.4661,3618.8005843367,0
+RFDI.US,D,20211220,000000,67.1555,67.2308,67.1459,67.225,4136.0682702674,0
+RFDI.US,D,20211221,000000,67.8916,68.2119,67.8443,68.2119,7817.0653699464,0
+RFDI.US,D,20211222,000000,68.2958,68.8245,68.1655,68.8245,7726.8804227,0
+RFDI.US,D,20211223,000000,68.9498,69.2952,68.9498,69.2865,3848.9276911034,0
+RFDI.US,D,20211227,000000,69.5509,70.0448,69.5509,70.0352,6948.3873723313,0
+RFDI.US,D,20211228,000000,70.1789,70.2657,69.9386,70.1711,31337.714255251,0
+RFDI.US,D,20211229,000000,70.064,70.1885,69.9772,70.1692,7952.8610951106,0
+RFDI.US,D,20211230,000000,70.1364,70.1711,70.0254,70.0254,3154.399936447,0
+RFDI.US,D,20211231,000000,70.0737,70.256,70.0737,70.256,4108.0798383633,0
+RFDI.US,D,20220103,000000,70.093,70.2454,69.9483,70.2454,2902.5040493104,0
+RFDI.US,D,20220104,000000,70.2367,70.2657,70.0418,70.2049,5430.7923979776,0
+RFDI.US,D,20220105,000000,70.3902,70.3902,69.5325,69.5325,1847.2365056683,0
+RFDI.US,D,20220106,000000,69.0454,69.1901,68.8553,68.8919,6891.3738999342,0
+RFDI.US,D,20220107,000000,68.8525,69.1225,68.8525,69.1225,1644.0612222165,0
+RFDI.US,D,20220110,000000,67.8259,67.989,67.3648,67.989,4280.1568641438,0
+RFDI.US,D,20220111,000000,68.0372,68.7174,67.9698,68.7174,5456.7076127036,0
+RFDI.US,D,20220112,000000,69.1997,69.4969,69.1997,69.4969,22450.868821416,0
+RFDI.US,D,20220113,000000,69.2856,69.2952,68.4887,68.6354,5494.025521909,0
+RFDI.US,D,20220114,000000,68.1617,68.2485,67.9794,68.2292,2971.9568247761,0
+RFDI.US,D,20220118,000000,67.2588,67.3842,66.8748,66.9038,7381.6897625498,0
+RFDI.US,D,20220119,000000,67.3186,67.3186,66.8555,66.8555,5610.1256838814,0
+RFDI.US,D,20220120,000000,67.1247,67.3542,66.4137,66.4821,7444.9228864812,0
+RFDI.US,D,20220121,000000,66.1542,66.2988,65.7066,65.7066,2989.5791707897,0
+RFDI.US,D,20220124,000000,64.4255,64.8287,63.619,64.8287,57458.177481867,0
+RFDI.US,D,20220125,000000,63.945,64.6937,63.675,64.3869,8492.9341700001,0
+RFDI.US,D,20220126,000000,64.877,65.0139,63.8206,64.0512,25683.014402041,0
+RFDI.US,D,20220127,000000,64.0801,64.0801,63.3306,63.59,4651.26273902,0
+RFDI.US,D,20220128,000000,62.9061,63.5708,62.9061,63.1289,4604.6153525132,0
+RFDI.US,D,20220131,000000,64.4833,65.0689,64.3965,65.0593,7696.8187736178,0
+RFDI.US,D,20220201,000000,65.2098,65.4249,64.8239,65.4249,3978.5037647334,0
+RFDI.US,D,20220202,000000,66.2314,66.2314,65.7799,66.0298,43534.45091389,0
+RFDI.US,D,20220203,000000,65.2802,65.4239,64.9542,64.9706,7155.7090901392,0
+RFDI.US,D,20220204,000000,64.7409,65.2512,64.656,65.0014,5518.904128046,0
+RFDI.US,D,20220207,000000,64.8962,65.203,64.8962,64.9821,12860.166155623,0
+RFDI.US,D,20220208,000000,64.7901,65.1943,64.7332,65.1943,7241.7476030295,0
+RFDI.US,D,20220209,000000,66.1542,66.3365,66.1542,66.3086,5253.5323292519,0
+RFDI.US,D,20220210,000000,66.1639,66.2988,65.4008,65.4008,7725.8438141109,0
+RFDI.US,D,20220211,000000,65.6362,65.6362,64.3995,64.3995,4176.4960052399,0
+RFDI.US,D,20220214,000000,64.0126,64.0396,63.5611,63.7531,6195.8095366887,0
+RFDI.US,D,20220215,000000,64.8962,65.1751,64.8866,65.1654,3768.0722211584,0
+RFDI.US,D,20220216,000000,64.8866,65.5011,64.8866,65.4721,4939.4399267729,0
+RFDI.US,D,20220217,000000,64.9444,64.9444,64.3965,64.3965,3704.8390972269,0
+RFDI.US,D,20220218,000000,64.3483,64.3483,63.947,64.1081,2564.5696492836,0
+RFDI.US,D,20220222,000000,63.5225,63.7435,63.0228,63.3074,10206.448167682,0
+RFDI.US,D,20220223,000000,63.9354,63.9354,62.7537,62.7633,6731.7361772221,0
+RFDI.US,D,20220224,000000,60.1317,61.8604,60.1317,61.7359,8936.602646109,0
+RFDI.US,D,20220225,000000,62.2732,63.263,62.2732,63.2534,9765.8895173405,0
+RFDI.US,D,20220228,000000,62.3215,63.0228,62.2829,62.4759,2581.1553867082,0
+RFDI.US,D,20220301,000000,61.844,61.844,60.9382,61.1687,8063.7782141378,0
+RFDI.US,D,20220302,000000,61.6202,62.0244,61.544,61.8083,14549.838155758,0
+RFDI.US,D,20220303,000000,61.87,61.87,60.5928,60.6236,8948.0053405884,0
+RFDI.US,D,20220304,000000,59.0946,59.0946,58.4415,58.5274,6228.981011538,0
+RFDI.US,D,20220307,000000,58.211,58.4223,55.3864,56.8372,33450.322559713,0
+RFDI.US,D,20220308,000000,56.9038,57.5096,56.5392,57.0099,45749.683468666,0
+RFDI.US,D,20220309,000000,58.8834,60.2282,58.8834,59.7477,28395.819079557,0
+RFDI.US,D,20220310,000000,59.0271,59.3531,58.6615,58.893,38086.036169898,0
+RFDI.US,D,20220311,000000,59.7187,59.7187,58.6142,58.6528,6339.8981305652,0
+RFDI.US,D,20220314,000000,59.767,60.0689,59.3155,59.5461,12256.859956802,0
+RFDI.US,D,20220315,000000,59.7187,60.1413,59.5364,60.122,19682.087280092,0
+RFDI.US,D,20220316,000000,61.5343,62.4373,61.0732,62.4373,27312.563104011,0
+RFDI.US,D,20220317,000000,62.581,63.2244,62.5029,63.0903,9075.5081970403,0
+RFDI.US,D,20220318,000000,62.6582,63.9064,62.6196,63.8109,3838.561605213,0
+RFDI.US,D,20220321,000000,63.5418,63.6276,62.9842,63.2148,5282.557369745,0
+RFDI.US,D,20220322,000000,63.7145,63.8872,63.6856,63.8872,4197.2281770207,0
+RFDI.US,D,20220323,000000,63.0711,63.3112,62.8984,63.0807,6637.4047956195,0
+RFDI.US,D,20220324,000000,62.8019,63.0903,62.8019,63.0614,4424.2454580203,0
+RFDI.US,D,20220325,000000,63.0903,63.1289,62.7347,63.1289,7817.0653699464,0
+RFDI.US,D,20220328,000000,62.9553,63.0807,62.6659,63.0807,7385.836196906,0
+RFDI.US,D,20220329,000000,64.3541,64.6532,63.6112,64.219,13949.641782704,0
+RFDI.US,D,20220330,000000,64.1805,64.2962,64.0551,64.1611,12869.495632925,0
+RFDI.US,D,20220331,000000,63.6016,63.6016,63.0035,63.0165,5355.1199709777,0
+RFDI.US,D,20220401,000000,63.4279,63.5341,63.1627,63.5341,4713.4592543623,0
+RFDI.US,D,20220404,000000,63.4279,63.6112,63.3991,63.592,9668.4483099708,0
+RFDI.US,D,20220405,000000,63.4322,63.4666,62.7045,62.907,16513.174823398,0
+RFDI.US,D,20220406,000000,62.0389,62.1643,61.7301,62.0195,4838.8888936361,0
+RFDI.US,D,20220407,000000,62.145,62.4537,61.923,62.4537,4325.7676420616,0
+RFDI.US,D,20220408,000000,62.1835,62.5115,62.1835,62.309,8010.9111760968,0
+RFDI.US,D,20220411,000000,62.0389,62.0389,61.5854,61.5854,3163.7294137484,0
+RFDI.US,D,20220412,000000,61.6433,61.6626,61.0453,61.0935,7522.6685306592,0
+RFDI.US,D,20220413,000000,61.325,62.0099,61.3057,62.0003,5192.3724224985,0
+RFDI.US,D,20220414,000000,61.8073,61.978,61.7012,61.7687,3147.1436763237,0
+RFDI.US,D,20220418,000000,61.5565,61.8159,61.3847,61.5468,3135.7409818443,0
+RFDI.US,D,20220419,000000,61.2574,61.788,61.1224,61.788,11146.652157941,0
+RFDI.US,D,20220420,000000,62.2993,62.444,62.1739,62.3379,4635.7136101844,0
+RFDI.US,D,20220421,000000,62.2896,62.2896,61.3539,61.3539,2522.0686971329,0
+RFDI.US,D,20220422,000000,61.2187,61.2187,60.3507,60.3507,1652.3540909289,0
+RFDI.US,D,20220425,000000,59.6368,59.9551,59.3203,59.9551,4212.7773058563,0
+RFDI.US,D,20220426,000000,59.3282,59.3282,58.2766,58.2766,57355.553231552,0
+RFDI.US,D,20220427,000000,58.4309,58.9229,58.3522,58.5467,9434.1747688479,0
+RFDI.US,D,20220428,000000,58.566,59.3859,58.566,59.3473,19193.844634654,0
+RFDI.US,D,20220429,000000,59.7042,59.8297,58.7686,58.8072,4868.9505427182,0
+RFDI.US,D,20220502,000000,58.5056,58.6528,58.2083,58.6528,5690.9811538265,0
+RFDI.US,D,20220503,000000,58.7686,58.9808,58.6817,58.8746,5976.0485158124,0
+RFDI.US,D,20220504,000000,58.3345,59.8201,58.2476,59.6232,6740.0290459344,0
+RFDI.US,D,20220505,000000,59.0001,59.0001,57.6013,57.8618,3805.3901303638,0
+RFDI.US,D,20220506,000000,57.2347,57.553,57.0031,57.3023,5910.7421747029,0
+RFDI.US,D,20220509,000000,55.9421,56.0192,55.4886,55.4886,29381.633847734,0
+RFDI.US,D,20220510,000000,56.0289,56.1156,55.2571,55.5658,12477.657586268,0
+RFDI.US,D,20220511,000000,55.6912,56.3087,55.1606,55.1751,7667.7937331247,0
+RFDI.US,D,20220512,000000,54.5722,55.0362,54.5722,54.8326,15440.284933742,0
+RFDI.US,D,20220513,000000,55.7105,56.434,55.7105,56.434,10799.388280612,0
+RFDI.US,D,20220516,000000,56.2122,56.9164,56.2122,56.7041,4125.702184377,0
+RFDI.US,D,20220517,000000,57.8328,57.9389,57.6977,57.9389,17040.808595219,0
+RFDI.US,D,20220518,000000,57.447,57.4566,56.5797,56.7717,6814.6648643453,0
+RFDI.US,D,20220519,000000,56.5402,56.9357,56.5402,56.7331,8743.7934485476,0
+RFDI.US,D,20220520,000000,57.6013,57.6013,56.8392,57.3891,4272.9006040206,0
+RFDI.US,D,20220523,000000,58.2585,58.4502,58.184,58.3055,15700.473689592,0
+RFDI.US,D,20220524,000000,58.1319,58.1319,57.7171,58.1103,5416.2798777311,0
+RFDI.US,D,20220525,000000,58.0643,58.4133,57.9969,58.3537,3999.2359365141,0
+RFDI.US,D,20220526,000000,58.4116,58.8072,58.4116,58.7011,4688.5806482254,0
+RFDI.US,D,20220527,000000,58.8458,59.0773,58.8361,59.0579,4250.0952150617,0
+RFDI.US,D,20220531,000000,58.9791,58.9791,58.6431,58.73,1174.4775313817,0
+RFDI.US,D,20220601,000000,59.3377,59.3377,58.1126,58.3731,6305.6900471269,0
+RFDI.US,D,20220602,000000,58.73,59.5982,58.73,59.5982,2738.7198922422,0
+RFDI.US,D,20220603,000000,58.73,58.9569,58.73,58.8746,3845.8178653363,0
+RFDI.US,D,20220606,000000,59.4149,59.4631,58.9037,59.0193,44390.689608435,0
+RFDI.US,D,20220607,000000,58.4695,59.0965,58.4695,59.0965,2489.9338308727,0
+RFDI.US,D,20220608,000000,58.3731,58.3923,58.0209,58.0354,6935.9480692629,0
+RFDI.US,D,20220609,000000,57.4952,57.5724,56.5498,56.5498,6522.3412422361,0
+RFDI.US,D,20220610,000000,55.2861,55.2861,55.2475,55.2667,1578.7548811071,0
+RFDI.US,D,20220613,000000,53.6557,53.7811,53.2988,53.2988,5557.2586458404,0
+RFDI.US,D,20220614,000000,53.3085,53.3085,52.4113,52.7682,57496.531999662,0
+RFDI.US,D,20220615,000000,53.3567,54.1478,53.1927,53.8776,22676.849493827,0
+RFDI.US,D,20220616,000000,52.1991,52.8638,52.1991,52.5078,3427.0279953644,0
+RFDI.US,D,20220617,000000,51.8132,52.2665,51.8132,51.9,16402.257704371,0
+RFDI.US,D,20220621,000000,52.1508,53.177,52.1508,52.8647,9453.8703320397,0
+RFDI.US,D,20220622,000000,52.2569,52.8261,52.1316,52.4679,5498.1719562652,0
+RFDI.US,D,20220623,000000,52.0544,52.2087,51.7167,52.1508,6687.1620078934,0
+RFDI.US,D,20220624,000000,52.9207,53.6439,52.9207,53.6145,9689.4067485402,0
+RFDI.US,D,20220627,000000,53.9486,53.9486,53.5162,53.6538,9346.3378186959,0
+RFDI.US,D,20220628,000000,54.1351,54.1646,53.1528,53.1528,5577.6696338781,0
+RFDI.US,D,20220629,000000,53.2608,53.2608,52.8988,52.9956,8125.7453947098,0
+RFDI.US,D,20220630,000000,52.1017,52.7492,51.9935,52.583,6269.9155457301,0
+RFDI.US,D,20220701,000000,52.2098,52.642,51.9151,52.642,18968.555993439,0
+RFDI.US,D,20220705,000000,51.1783,51.6891,51.0114,51.6891,17872.160630108,0
+RFDI.US,D,20220706,000000,51.5713,51.8678,51.4141,51.7284,8637.8037677415,0
+RFDI.US,D,20220707,000000,52.4259,52.7795,52.4259,52.75,7454.8776654297,0
+RFDI.US,D,20220708,000000,53.0349,53.0644,52.8188,52.9661,5139.9258955011,0
+RFDI.US,D,20220711,000000,52.2491,52.2491,52.0526,52.0624,2941.0271166771,0
+RFDI.US,D,20220712,000000,52.3178,52.3178,52.0526,52.2884,1756.0649969775,0
+RFDI.US,D,20220713,000000,51.8168,52.4431,51.6891,52.2098,3949.873732332,0
+RFDI.US,D,20220714,000000,51.306,51.6204,50.9917,51.6204,9605.9300356404,0
+RFDI.US,D,20220715,000000,52.3669,52.3669,52.1999,52.3178,2526.6975782598,0
+RFDI.US,D,20220718,000000,53.0447,53.3787,52.6518,52.7206,4309.2308012787,0
+RFDI.US,D,20220719,000000,53.7127,54.0467,53.7127,54.0467,4049.6385843342,0
+RFDI.US,D,20220720,000000,54.0172,54.0614,53.6439,53.8011,2770.0016561019,0
+RFDI.US,D,20220721,000000,53.7225,54.4003,53.7225,54.3709,7252.2939353436,0
+RFDI.US,D,20220722,000000,54.7442,54.7442,54.0565,54.2333,3305.4742290933,0
+RFDI.US,D,20220725,000000,54.5508,54.6361,54.4841,54.6361,2906.4148210845,0
+RFDI.US,D,20220726,000000,54.3316,54.3316,54.0663,54.0663,3070.3142208024,0
+RFDI.US,D,20220727,000000,54.3709,55.1076,54.2235,55.0094,4290.9066447885,0
+RFDI.US,D,20220728,000000,55.1665,55.7264,55.1665,55.4514,51700.589528405,0
+RFDI.US,D,20220729,000000,55.6578,56.1783,55.6578,56.1685,2147.998344129,0
+RFDI.US,D,20220801,000000,56.1095,56.1982,56.0604,56.0604,4856.9194785969,0
+RFDI.US,D,20220802,000000,55.4907,55.8099,55.2942,55.2942,3654.651211101,0
+RFDI.US,D,20220803,000000,55.471,55.5496,55.0486,55.4514,4324.5009316872,0
+RFDI.US,D,20220804,000000,55.4612,55.6871,55.4612,55.6577,2964.4413166368,0
+RFDI.US,D,20220805,000000,55.1959,55.2548,55.029,55.2156,3168.0430554168,0
+RFDI.US,D,20220808,000000,55.7952,55.9228,55.3433,55.3925,4290.9066447885,0
+RFDI.US,D,20220809,000000,55.4514,55.4907,55.1862,55.2353,5606.1738773073,0
+RFDI.US,D,20220810,000000,56.2765,56.5909,56.2765,56.5174,3430.689298443,0
+RFDI.US,D,20220811,000000,56.6302,56.6989,56.2667,56.2667,3162.9530119473,0
+RFDI.US,D,20220812,000000,56.2274,56.4632,56.0914,56.4632,15784.224798919,0
+RFDI.US,D,20220815,000000,55.8541,55.8541,55.6753,55.7166,3427.6352723613,0
+RFDI.US,D,20220816,000000,55.7264,56.031,55.7264,55.9917,3039.7739599854,0
+RFDI.US,D,20220817,000000,55.3139,55.3925,55.2676,55.3335,21590.946388925,0
+RFDI.US,D,20220818,000000,55.2855,55.3826,55.1076,55.2353,3480.5717244441,0
+RFDI.US,D,20220819,000000,54.5084,54.5238,54.4396,54.4494,1431.3202236234,0
+RFDI.US,D,20220822,000000,53.7716,53.7716,53.4769,53.5162,1793.7313186518,0
+RFDI.US,D,20220823,000000,53.7802,53.8208,53.4966,53.5064,6249.5553718521,0
+RFDI.US,D,20220824,000000,53.4475,53.8699,53.4475,53.7324,6041.8815982965,0
+RFDI.US,D,20220825,000000,53.7913,54.3021,53.7913,54.3021,7752.1362040485,0
+RFDI.US,D,20220826,000000,54.42,54.42,52.9858,52.9858,7837.6489343361,0
+RFDI.US,D,20220829,000000,52.7107,52.9661,52.7107,52.8279,10390.814738637,0
+RFDI.US,D,20220830,000000,52.6718,52.6718,52.2982,52.3276,5430.0583732626,0
+RFDI.US,D,20220831,000000,52.1017,52.1508,51.7677,51.7677,3133.4307598242,0
+RFDI.US,D,20220901,000000,50.8738,50.8738,50.5497,50.8247,3585.4266199158,0
+RFDI.US,D,20220902,000000,51.1391,51.3376,50.2943,50.2943,2616.282343323,0
+RFDI.US,D,20220906,000000,50.4907,50.4907,50.03,50.0389,9774.9194788278,0
+RFDI.US,D,20220907,000000,49.8326,50.4907,49.8326,50.4514,7474.2198306138,0
+RFDI.US,D,20220908,000000,50.2353,50.4907,50.0585,50.4907,2827.0101429603,0
+RFDI.US,D,20220909,000000,51.5713,51.8561,51.5713,51.8561,11928.007866426,0
+RFDI.US,D,20220912,000000,52.6518,52.6518,52.4466,52.4652,2556.2198303829,0
+RFDI.US,D,20220913,000000,51.4632,51.64,50.6577,50.6577,10225.897330225,0
+RFDI.US,D,20220914,000000,50.9229,51.031,50.697,50.8935,6271.9515631179,0
+RFDI.US,D,20220915,000000,50.7658,50.7658,50.2746,50.3336,6119.2502590329,0
+RFDI.US,D,20220916,000000,49.9112,50.0094,49.7835,49.9013,1563.6613538304,0
+RFDI.US,D,20220919,000000,49.5281,50.0732,49.4986,50.029,11375.229145639,0
+RFDI.US,D,20220920,000000,49.2825,49.3316,48.8896,49.0958,3142.5928380693,0
+RFDI.US,D,20220921,000000,48.9632,49.0762,48.4672,48.4672,6725.9834405973,0
+RFDI.US,D,20220922,000000,48.5654,48.5654,48.0942,48.31,5397.4820950578,0
+RFDI.US,D,20220923,000000,46.89,46.92,46.29,46.67,8422,0
+RFDI.US,D,20220926,000000,46.27,46.53,45.87,46.2,235919,0
+RFDI.US,D,20220927,000000,46.42,46.58,45.66,45.74,45372,0
+RFDI.US,D,20220928,000000,45.93,47.05,45.77,47.04,10012,0
+RFDI.US,D,20220929,000000,45.84,46.3,45.68,46.25,4800,0
+RFDI.US,D,20220930,000000,46,46.55,45.9989,46.18,54640,0
+RFDI.US,D,20221003,000000,46.85,47.6594,46.79,47.53,75766,0
+RFDI.US,D,20221004,000000,48.45,49.3083,48.45,49.24,11526,0
+RFDI.US,D,20221005,000000,48.3491,48.7655,48.0291,48.47,13021,0
+RFDI.US,D,20221006,000000,48.0828,48.15,47.86,48.02,3345,0
+RFDI.US,D,20221007,000000,47.5,47.765,47.255,47.28,7950,0
+RFDI.US,D,20221010,000000,47.25,47.32,46.9502,47.19,9750,0
+RFDI.US,D,20221011,000000,46.79,47.32,46.53,46.7084,22795,0
+RFDI.US,D,20221012,000000,46.5,46.67,46.32,46.47,18026,0
+RFDI.US,D,20221013,000000,45.77,47.59,45.72,47.52,10691,0
+RFDI.US,D,20221014,000000,47.64,47.64,46.56,46.58,4606,0
+RFDI.US,D,20221017,000000,47.78,47.861,47.63,47.7,2486,0
+RFDI.US,D,20221018,000000,48.22,48.22,47.56,47.82,5409,0
+RFDI.US,D,20221019,000000,47.16,47.4,46.94,47.09,16778,0
+RFDI.US,D,20221020,000000,47.475,47.93,47.13,47.28,14807,0
+RFDI.US,D,20221021,000000,47.3827,48.27,47.1,48.22,5181,0
+RFDI.US,D,20221024,000000,48.1,48.31,47.98,47.98,8336,0
+RFDI.US,D,20221025,000000,48.38,49.28,48.38,49.2,2949,0
+RFDI.US,D,20221026,000000,49.3,49.96,49.28,49.7,4126,0
+RFDI.US,D,20221027,000000,49.43,49.61,49.06,49.06,6240,0
+RFDI.US,D,20221028,000000,48.86,49.27,48.86,49.27,2978,0
+RFDI.US,D,20221031,000000,48.85,49.13,48.85,48.97,10616,0
+RFDI.US,D,20221101,000000,49.7742,49.7742,49.34,49.57,3882,0
+RFDI.US,D,20221102,000000,49.77,50.24,48.96,48.96,6810,0
+RFDI.US,D,20221103,000000,48.33,48.7701,48.33,48.605,3531,0
+RFDI.US,D,20221104,000000,50.25,50.5179,49.89,50.34,10330,0
+RFDI.US,D,20221107,000000,50.6644,50.83,50.55,50.62,5494,0
+RFDI.US,D,20221108,000000,50.755,51.145,50.755,51.01,6097,0
+RFDI.US,D,20221109,000000,50.66,50.6821,50.05,50.05,3235,0
+RFDI.US,D,20221110,000000,52.08,52.6459,51.8,52.62,18900,0
+RFDI.US,D,20221111,000000,53.02,53.2999,53.02,53.27,1308,0
+RFDI.US,D,20221114,000000,52.87,53.17,52.58,52.67,13565,0
+RFDI.US,D,20221115,000000,53.48,53.49,52.755,53.11,11233,0
+RFDI.US,D,20221116,000000,52.87,52.87,52.42,52.56,52442,0
+RFDI.US,D,20221117,000000,51.98,52.53,51.94,52.46,8192,0
+RFDI.US,D,20221118,000000,52.63,52.63,52.41,52.53,20567,0
+RFDI.US,D,20221121,000000,52.21,52.335,51.98,52.26,9924,0
+RFDI.US,D,20221122,000000,52.67,53.23,52.67,53.12,37510,0
+RFDI.US,D,20221123,000000,53.5385,53.7882,53.51,53.72,8745,0
+RFDI.US,D,20221125,000000,53.85,54.16,53.85,54.16,1352,0
+RFDI.US,D,20221128,000000,53.63,53.84,53.27,53.33,11392,0
+RFDI.US,D,20221129,000000,53.45,53.82,53.42,53.48,11823,0
+RFDI.US,D,20221130,000000,54.17,54.7889,53.64,54.69,17841,0
+RFDI.US,D,20221201,000000,54.835,54.9699,54.74,54.85,1835,0
+RFDI.US,D,20221202,000000,54.47,54.9,54.47,54.7858,7637,0
+RFDI.US,D,20221205,000000,54.7105,54.74,53.82,53.87,5382,0
+RFDI.US,D,20221206,000000,54.02,54.09,53.43,53.5,9695,0
+RFDI.US,D,20221207,000000,53.78,53.7849,53.42,53.59,7677,0
+RFDI.US,D,20221208,000000,53.47,53.75,53.47,53.75,5401,0
+RFDI.US,D,20221209,000000,54.08,54.27,53.84,53.84,14990,0
+RFDI.US,D,20221212,000000,53.76,53.93,53.721,53.93,3547,0
+RFDI.US,D,20221213,000000,55.33,55.33,54.57,54.66,9008,0
+RFDI.US,D,20221214,000000,54.83,55.05,54.62,54.68,8875,0
+RFDI.US,D,20221215,000000,54.29,54.29,53.3201,53.48,5569,0
+RFDI.US,D,20221216,000000,53.27,53.375,53,53.18,6074,0
+RFDI.US,D,20221219,000000,53.33,53.33,52.9,53.03,5505,0
+RFDI.US,D,20221220,000000,53.56,53.56,53.38,53.47,5375,0
+RFDI.US,D,20221221,000000,53.95,54.28,53.95,54.28,22690,0
+RFDI.US,D,20221222,000000,53.73,53.73,53.22,53.68,8211,0
+RFDI.US,D,20221223,000000,53.09,53.45,53,53.4,14586,0
+RFDI.US,D,20221227,000000,53.51,53.649,53.3859,53.46,10843,0
+RFDI.US,D,20221228,000000,53.61,53.61,52.9099,52.91,9824,0
+RFDI.US,D,20221229,000000,53.32,53.7299,53.311,53.68,10842,0
+RFDI.US,D,20221230,000000,53.42,53.4599,53.01,53.1597,11285,0
+RFDI.US,D,20230103,000000,53.67,53.67,53.05,53.18,2826,0
+RFDI.US,D,20230104,000000,53.55,53.5952,53.265,53.39,17068,0
+RFDI.US,D,20230105,000000,52.88,53,52.8,52.88,3909,0
+RFDI.US,D,20230106,000000,53.2,54.12,53.2,54.12,3543,0
+RFDI.US,D,20230109,000000,54.6,54.695,54.39,54.39,2434,0
+RFDI.US,D,20230110,000000,54.315,54.3792,54.19,54.3792,3068,0
+RFDI.US,D,20230111,000000,54.57,54.68,54.525,54.68,3275,0
+RFDI.US,D,20230112,000000,54.67,55.53,54.67,55.44,4617,0
+RFDI.US,D,20230113,000000,55.24,55.84,55.24,55.84,4287,0
+RFDI.US,D,20230117,000000,56.2187,56.29,56.08,56.26,4151,0
+RFDI.US,D,20230118,000000,56.82,56.82,56.05,56.05,140333,0
+RFDI.US,D,20230119,000000,55.84,56.04,55.71,55.91,6093,0
+RFDI.US,D,20230120,000000,55.765,56.38,55.765,56.36,6144,0
+RFDI.US,D,20230123,000000,56.4299,56.66,56.4299,56.66,15230,0
+RFDI.US,D,20230124,000000,56.1999,56.5,56.13,56.41,8928,0
+RFDI.US,D,20230125,000000,56.08,56.446,56.01,56.44,13310,0
+RFDI.US,D,20230126,000000,56.59,56.65,56.19,56.585,15790,0
+RFDI.US,D,20230127,000000,56.4,56.5699,56.4,56.46,9317,0
+RFDI.US,D,20230130,000000,56.28,56.35,56.02,56.04,14709,0
+RFDI.US,D,20230131,000000,55.79,56.27,55.79,56.27,4396,0
+RFDI.US,D,20230201,000000,56.36,57.01,56.08,56.88,8553,0
+RFDI.US,D,20230202,000000,57.05,57.05,56.6,56.7,3943,0
+RFDI.US,D,20230203,000000,56.23,56.66,56.18,56.24,6216,0
+RFDI.US,D,20230206,000000,55.7,55.7,55.42,55.6759,4706,0
+RFDI.US,D,20230207,000000,55.53,56.3,55.4,56.255,5780,0
+RFDI.US,D,20230208,000000,56.06,56.1,55.97,56.05,2238,0
+RFDI.US,D,20230209,000000,56.72,56.72,55.89,55.99,7548,0
+RFDI.US,D,20230210,000000,55.87,55.8923,55.665,55.89,2294,0
+RFDI.US,D,20230213,000000,55.9,56.24,55.9,56.23,4657,0
+RFDI.US,D,20230214,000000,56.16,56.32,56.04,56.3,5706,0
+RFDI.US,D,20230215,000000,55.62,55.89,55.6,55.89,2889,0
+RFDI.US,D,20230216,000000,55.58,56.04,55.58,55.8,6942,0
+RFDI.US,D,20230217,000000,55.5,55.8319,55.39,55.8,3825,0
+RFDI.US,D,20230221,000000,55.63,55.83,55.46,55.46,5011,0
+RFDI.US,D,20230222,000000,55.18,55.24,54.94,54.97,8876,0
+RFDI.US,D,20230223,000000,55.24,55.3799,54.96,55.345,4494,0
+RFDI.US,D,20230224,000000,54.41,54.53,54.3047,54.5,1807,0
+RFDI.US,D,20230227,000000,54.97,55.1399,54.94,55.075,9217,0
+RFDI.US,D,20230228,000000,54.79,54.79,54.44,54.44,1998,0
+RFDI.US,D,20230301,000000,55.02,55.0923,54.87,55,1801,0
+RFDI.US,D,20230302,000000,54.65,55.16,54.65,55.16,1943,0
+RFDI.US,D,20230303,000000,55.53,56.02,55.53,56.02,6352,0
+RFDI.US,D,20230306,000000,55.98,55.98,55.8499,55.87,7609,0
+RFDI.US,D,20230307,000000,55.187,55.187,54.8342,54.8342,1289,0
+RFDI.US,D,20230308,000000,54.95,55.04,54.822,55.04,6040,0
+RFDI.US,D,20230309,000000,55.27,55.34,54.78,54.78,2673,0
+RFDI.US,D,20230310,000000,54.77,54.9,54.262,54.28,5031,0
+RFDI.US,D,20230313,000000,53.69,54.1,53.57,53.78,12362,0
+RFDI.US,D,20230314,000000,54.28,54.42,54.1009,54.36,3618,0
+RFDI.US,D,20230315,000000,52.56,52.79,52.24,52.79,9338,0
+RFDI.US,D,20230316,000000,52.72,53.5,52.72,53.5,6017,0
+RFDI.US,D,20230317,000000,53.07,53.1599,52.89,53.02,2578,0
+RFDI.US,D,20230320,000000,53.55,53.9,53.55,53.8,10153,0
+RFDI.US,D,20230321,000000,54.4,54.4,54.13,54.36,2021,0
+RFDI.US,D,20230322,000000,54.42,54.99,54.1275,54.1275,4871,0
+RFDI.US,D,20230323,000000,54.72,54.77,53.98,54.22,5477,0
+RFDI.US,D,20230324,000000,53.75,54.16,53.67,54.16,7240,0
+RFDI.US,D,20230327,000000,54.51,54.6947,54.45,54.6947,1517,0
+RFDI.US,D,20230328,000000,54.67,54.78,54.5704,54.6969,3016,0
+RFDI.US,D,20230329,000000,55.13,55.3198,55.13,55.28,6771,0
+RFDI.US,D,20230330,000000,55.9315,56.36,55.73,56.04,31703,0
+RFDI.US,D,20230331,000000,56.28,56.28,56.0296,56.21,2325,0
+RFDI.US,D,20230403,000000,56.19,56.47,56.19,56.47,2027,0
+RFDI.US,D,20230404,000000,56.47,56.48,56.37,56.41,2775,0
+RFDI.US,D,20230405,000000,56.2404,56.2404,56.045,56.185,2780,0
+RFDI.US,D,20230406,000000,56.4,56.4909,56.38,56.38,1003,0
+RFDI.US,D,20230410,000000,56.04,56.4174,56.04,56.4174,4177,0
+RFDI.US,D,20230411,000000,56.6671,56.79,56.66,56.71,1695,0
+RFDI.US,D,20230412,000000,57.14,57.399,57.14,57.21,2184,0
+RFDI.US,D,20230413,000000,57.74,57.98,57.74,57.92,4106,0
+RFDI.US,D,20230414,000000,57.57,57.6884,57.5697,57.6884,2981,0
+RFDI.US,D,20230417,000000,57.39,57.61,57.37,57.61,6854,0
+RFDI.US,D,20230418,000000,57.76,57.82,57.6902,57.79,1685,0
+RFDI.US,D,20230419,000000,57.55,57.58,57.5,57.57,4608,0
+RFDI.US,D,20230420,000000,57.61,57.61,57.38,57.52,3673,0
+RFDI.US,D,20230421,000000,57.64,57.82,57.3701,57.79,2999,0
+RFDI.US,D,20230424,000000,57.77,57.8299,57.7,57.82,3367,0
+RFDI.US,D,20230425,000000,57.35,57.35,56.97,56.97,4986,0
+RFDI.US,D,20230426,000000,57.26,57.26,56.67,56.8178,19938,0
+RFDI.US,D,20230427,000000,57.11,57.48,57.01,57.48,6662,0
+RFDI.US,D,20230428,000000,57.01,57.49,57.01,57.4641,7781,0
+RFDI.US,D,20230501,000000,57.54,57.54,57.31,57.31,4402,0
+RFDI.US,D,20230502,000000,56.71,56.7527,56.49,56.7527,1395,0
+RFDI.US,D,20230503,000000,57.01,57.29,56.96,56.96,2106,0
+RFDI.US,D,20230504,000000,56.85,56.91,56.7135,56.79,7046,0
+RFDI.US,D,20230505,000000,57.26,57.65,57.26,57.65,1218,0
+RFDI.US,D,20230508,000000,57.8,57.8204,57.69,57.76,3873,0
+RFDI.US,D,20230509,000000,57.47,57.625,57.47,57.625,4118,0
+RFDI.US,D,20230510,000000,57.42,57.42,57.1898,57.37,8596,0
+RFDI.US,D,20230511,000000,57,57.15,56.93,57.15,5047,0
+RFDI.US,D,20230512,000000,57.12,57.22,57.01,57.22,4564,0
+RFDI.US,D,20230515,000000,57.48,57.58,57.48,57.57,3162,0
+RFDI.US,D,20230516,000000,57.42,57.42,57.06,57.06,4125,0
+RFDI.US,D,20230517,000000,56.94,57.31,56.92,57.2799,19387,0
+RFDI.US,D,20230518,000000,57.11,57.2325,56.95,57.2325,5323,0
+RFDI.US,D,20230519,000000,57.5074,57.56,57.44,57.5574,10336,0
+RFDI.US,D,20230522,000000,57.57,57.73,57.51,57.65,2732,0
+RFDI.US,D,20230523,000000,57.13,57.1598,56.8,56.8,1658,0
+RFDI.US,D,20230524,000000,56.37,56.37,56.02,56.13,3063,0
+RFDI.US,D,20230525,000000,55.98,56.1,55.95,56.08,3420,0
+RFDI.US,D,20230526,000000,56.35,56.71,56.35,56.68,4435,0
+RFDI.US,D,20230530,000000,56.42,56.42,56.06,56.24,4363,0
+RFDI.US,D,20230531,000000,55.38,55.66,55.32,55.66,6294,0
+RFDI.US,D,20230601,000000,56.17,56.59,56.1299,56.59,3035,0
+RFDI.US,D,20230602,000000,57.2555,57.3201,57.17,57.27,5174,0
+RFDI.US,D,20230605,000000,57.1,57.2,57,57.015,9790,0
+RFDI.US,D,20230606,000000,57.18,57.5418,57.18,57.5418,2459,0
+RFDI.US,D,20230607,000000,57.36,57.363,56.9,56.92,5741,0
+RFDI.US,D,20230608,000000,57.28,57.5918,57.28,57.5918,1798,0
+RFDI.US,D,20230609,000000,57.5963,57.64,57.5204,57.56,2581,0
+RFDI.US,D,20230612,000000,57.7,57.72,57.5862,57.72,1160,0
+RFDI.US,D,20230613,000000,58.39,58.46,58.28,58.34,5701,0
+RFDI.US,D,20230614,000000,58.7714,58.7801,58.26,58.53,4887,0
+RFDI.US,D,20230615,000000,58.96,59.15,58.96,59.13,1852,0
+RFDI.US,D,20230616,000000,59.42,59.42,59.05,59.05,868,0
+RFDI.US,D,20230620,000000,58.46,58.46,58.27,58.32,1712,0
+RFDI.US,D,20230621,000000,58.2,58.54,58.1995,58.42,3836,0
+RFDI.US,D,20230622,000000,57.91,58.01,57.91,58,5427,0
+RFDI.US,D,20230623,000000,57.07,57.2897,57.07,57.24,5369,0
+RFDI.US,D,20230626,000000,57.3,57.3483,57.25,57.25,3455,0
+RFDI.US,D,20230627,000000,56.24,56.58,56.2299,56.5252,2421,0
+RFDI.US,D,20230628,000000,56.5,56.691,56.5,56.6097,1423,0
+RFDI.US,D,20230629,000000,56.42,56.55,56.351,56.55,12439,0
+RFDI.US,D,20230630,000000,57.11,57.2,57.0908,57.15,3863,0
+RFDI.US,D,20230703,000000,57.2297,57.24,57.1385,57.1824,1637,0
+RFDI.US,D,20230705,000000,56.63,56.7,56.62,56.635,4329,0
+RFDI.US,D,20230706,000000,55.3989,55.63,55.3989,55.61,9325,0
+RFDI.US,D,20230707,000000,55.99,56.321,55.99,56.05,4308,0
+RFDI.US,D,20230710,000000,56.03,56.1569,56.03,56.15,1956,0
+RFDI.US,D,20230711,000000,56.53,56.69,56.53,56.69,1363,0
+RFDI.US,D,20230712,000000,57.72,57.78,57.651,57.72,2785,0
+RFDI.US,D,20230713,000000,58.52,58.79,58.52,58.79,4601,0
+RFDI.US,D,20230714,000000,58.9,58.9,58.595,58.64,2298,0
+RFDI.US,D,20230717,000000,58.32,58.53,58.202,58.44,8608,0
+RFDI.US,D,20230718,000000,58.78,59.06,58.7799,59.01,32533,0
+RFDI.US,D,20230719,000000,59.05,59.05,58.972,58.972,4489,0
+RFDI.US,D,20230720,000000,58.73,58.7352,58.72,58.73,972,0
+RFDI.US,D,20230721,000000,58.81,58.81,58.7043,58.72,2879,0
+RFDI.US,D,20230724,000000,58.6,58.7,58.5541,58.62,7469,0
+RFDI.US,D,20230725,000000,58.81,58.8115,58.72,58.78,2221,0
+RFDI.US,D,20230726,000000,58.43,59.03,58.43,58.85,4736,0
+RFDI.US,D,20230727,000000,59.17,59.27,58.76,58.76,4982,0
+RFDI.US,D,20230728,000000,58.96,59.19,58.96,58.99,17299,0
+RFDI.US,D,20230731,000000,59.06,59.21,58.98,59.05,2837,0
+RFDI.US,D,20230801,000000,58.47,58.47,58.221,58.3,1442,0
+RFDI.US,D,20230802,000000,57.62,57.62,57.22,57.43,13756,0
+RFDI.US,D,20230803,000000,57.11,57.487,57.11,57.44,7293,0
+RFDI.US,D,20230804,000000,57.7,58.04,57.5,57.57,12585,0
+RFDI.US,D,20230807,000000,57.84,58.02,57.84,57.9931,2254,0
+RFDI.US,D,20230808,000000,57.34,57.68,57.33,57.67,2461,0
+RFDI.US,D,20230809,000000,57.84,57.95,57.74,57.78,6277,0
+RFDI.US,D,20230810,000000,58.46,58.5445,57.85,57.85,3053,0
+RFDI.US,D,20230811,000000,57.47,57.58,57.42,57.48,2066,0
+RFDI.US,D,20230814,000000,57.17,57.28,57.17,57.28,2038,0
+RFDI.US,D,20230815,000000,57,57,56.55,56.64,2685,0
+RFDI.US,D,20230816,000000,56.54,56.615,56.24,56.24,2605,0
+RFDI.US,D,20230817,000000,56.33,56.3504,55.95,56.02,1667,0
+RFDI.US,D,20230818,000000,55.68,56.12,55.68,56.09,5578,0
+RFDI.US,D,20230821,000000,56.0097,56.3205,56.0097,56.2935,1469,0
+RFDI.US,D,20230822,000000,56.26,56.269,56.098,56.13,14072,0
+RFDI.US,D,20230823,000000,56.42,56.64,56.345,56.59,3069,0
+RFDI.US,D,20230824,000000,56.37,56.3905,55.86,55.86,3941,0
+RFDI.US,D,20230825,000000,56.19,56.2025,55.8045,56.1964,2385,0
+RFDI.US,D,20230828,000000,56.61,56.725,56.61,56.725,854,0
+RFDI.US,D,20230829,000000,56.62,57.55,56.62,57.55,20533,0
+RFDI.US,D,20230830,000000,57.61,57.6341,57.56,57.62,1286,0
+RFDI.US,D,20230831,000000,57.57,57.61,57.24,57.39,3428,0
+RFDI.US,D,20230901,000000,57.5205,57.5205,57.35,57.45,2210,0
+RFDI.US,D,20230905,000000,56.92,56.98,56.85,56.85,1961,0
+RFDI.US,D,20230906,000000,56.7,56.7122,56.67,56.7122,1247,0
+RFDI.US,D,20230907,000000,56.5548,56.5548,56.4874,56.49,1155,0
+RFDI.US,D,20230908,000000,56.47,56.47,56.47,56.47,158,0
+RFDI.US,D,20230911,000000,57.1,57.2125,57.1,57.21,2355,0
+RFDI.US,D,20230912,000000,57.05,57.1784,56.99,56.99,2625,0
+RFDI.US,D,20230913,000000,56.98,57.06,56.9009,56.9009,849,0
+RFDI.US,D,20230914,000000,57.49,57.73,57.49,57.73,2756,0
+RFDI.US,D,20230915,000000,57.75,57.75,57.46,57.46,2218,0
+RFDI.US,D,20230918,000000,57.39,57.39,57.2202,57.36,1003,0
+RFDI.US,D,20230919,000000,57.31,57.4545,57.31,57.4545,1127,0
+RFDI.US,D,20230920,000000,57.98,57.98,57.3,57.3,6485,0
+RFDI.US,D,20230921,000000,57.0093,57.0142,56.54,56.54,4832,0
+RFDI.US,D,20230922,000000,56.72,56.79,56.412,56.42,6361,0
+RFDI.US,D,20230925,000000,55.84,56.1894,55.8159,56.14,2226,0
+RFDI.US,D,20230926,000000,55.78,55.85,55.5,55.52,5170,0
+RFDI.US,D,20230927,000000,55.46,55.46,55.1,55.4047,3157,0
+RFDI.US,D,20230928,000000,55.76,55.85,55.76,55.85,1370,0
+RFDI.US,D,20230929,000000,56.29,56.29,55.54,55.58,4127,0
+RFDI.US,D,20231002,000000,55.34,55.4,54.62,54.77,4830,0
+RFDI.US,D,20231003,000000,54.29,54.29,54.02,54.1041,1322,0
+RFDI.US,D,20231004,000000,54.13,54.13,53.76,53.97,1896,0
+RFDI.US,D,20231005,000000,54.45,54.65,54.38,54.65,2796,0
+RFDI.US,D,20231006,000000,54.46,55.28,54.46,55.23,1536,0
+RFDI.US,D,20231009,000000,54.85,55.21,54.8225,55.21,795,0
+RFDI.US,D,20231010,000000,55.9419,55.9419,55.86,55.88,7525,0
+RFDI.US,D,20231011,000000,56.18,56.18,55.8185,56.01,4982,0
+RFDI.US,D,20231012,000000,55.8,55.8,55.3,55.56,2519,0
+RFDI.US,D,20231013,000000,55.43,55.43,55.0788,55.18,2705,0
+RFDI.US,D,20231016,000000,55.5097,55.6,55.5,55.6,3654,0
+RFDI.US,D,20231017,000000,55.22,55.7504,55.22,55.66,4608,0
+RFDI.US,D,20231018,000000,54.87,54.87,54.6865,54.6865,1352,0
+RFDI.US,D,20231019,000000,54.47,54.47,54.17,54.17,2781,0
+RFDI.US,D,20231020,000000,54,54.12,53.74,53.74,4715,0
+RFDI.US,D,20231023,000000,53.51,54.0161,53.34,53.7531,5515,0
+RFDI.US,D,20231024,000000,53.72,53.9,53.65,53.84,3102,0
+RFDI.US,D,20231025,000000,53.73,53.73,53.54,53.57,2030,0
+RFDI.US,D,20231026,000000,53.42,53.42,53.13,53.13,2335,0
+RFDI.US,D,20231027,000000,53.39,53.39,52.982,53.09,3227,0
+RFDI.US,D,20231030,000000,53.51,53.7058,53.51,53.7058,1104,0
+RFDI.US,D,20231031,000000,53.68,53.76,53.6,53.75,2749,0
+RFDI.US,D,20231101,000000,53.93,54.3,53.83,54.3,3942,0
+RFDI.US,D,20231102,000000,55.2801,55.55,55.2801,55.55,2206,0
+RFDI.US,D,20231103,000000,55.99,55.99,55.93,55.93,1254,0
+RFDI.US,D,20231106,000000,55.7,55.7,55.51,55.56,5187,0
+RFDI.US,D,20231107,000000,55.02,55.16,55.02,55.16,1161,0
+RFDI.US,D,20231108,000000,55.1048,55.11,55.0121,55.11,5803,0
+RFDI.US,D,20231109,000000,55.34,55.34,55.08,55.08,1170,0
+RFDI.US,D,20231110,000000,54.85,55.45,54.85,55.45,1429,0
+RFDI.US,D,20231113,000000,55.6497,55.65,55.18,55.55,10165,0
+RFDI.US,D,20231114,000000,56.58,57.07,56.58,57.07,1943,0
+RFDI.US,D,20231115,000000,57.12,57.12,56.91,56.92,1746,0
+RFDI.US,D,20231116,000000,56.74,56.74,56.57,56.7009,2352,0
+RFDI.US,D,20231117,000000,57.27,57.52,57.18,57.52,4313,0
+RFDI.US,D,20231120,000000,57.47,57.74,57.47,57.6431,6714,0
+RFDI.US,D,20231121,000000,57.651,57.7,57.43,57.48,6373,0
+RFDI.US,D,20231122,000000,57.26,57.4854,57.26,57.4854,1577,0
+RFDI.US,D,20231124,000000,57.95,57.99,57.9227,57.99,660,0
+RFDI.US,D,20231127,000000,57.92,57.92,57.7912,57.86,31750,0
+RFDI.US,D,20231128,000000,57.7861,58.13,57.731,57.98,9163,0
+RFDI.US,D,20231129,000000,58.09,58.1599,57.9605,58.04,4779,0
+RFDI.US,D,20231130,000000,57.93,58,57.89,58,2776,0
+RFDI.US,D,20231201,000000,58.06,58.65,58.06,58.65,2163,0
+RFDI.US,D,20231204,000000,58.0501,58.1701,58.05,58.14,1980,0
+RFDI.US,D,20231205,000000,58.0399,58.04,57.94,57.94,6386,0
+RFDI.US,D,20231206,000000,58.42,58.42,58.1,58.1,6214,0
+RFDI.US,D,20231207,000000,58.36,58.5101,58.12,58.47,3695,0
+RFDI.US,D,20231208,000000,58.4303,58.66,58.4303,58.66,3534,0
+RFDI.US,D,20231211,000000,58.63,58.74,58.57,58.7355,2626,0
+RFDI.US,D,20231212,000000,58.5999,58.7099,58.5999,58.7,2286,0
+RFDI.US,D,20231213,000000,58.77,59.76,58.57,59.76,8827,0
+RFDI.US,D,20231214,000000,60.29,60.43,60.06,60.31,4966,0
+RFDI.US,D,20231215,000000,60.02,60.06,59.6735,59.6735,26303,0
+RFDI.US,D,20231218,000000,59.82,59.82,59.69,59.8147,1709,0
+RFDI.US,D,20231219,000000,60.18,60.3722,60.18,60.3708,5568,0
+RFDI.US,D,20231220,000000,60.51,60.5903,59.89,59.89,4929,0
+RFDI.US,D,20231221,000000,60.5799,60.81,60.5,60.81,3946,0
+RFDI.US,D,20231222,000000,60.99,61.02,60.83,60.89,4004,0
+RFDI.US,D,20231226,000000,60.99,61.1201,60.93,61.0833,2455,0
+RFDI.US,D,20231227,000000,61.25,61.3603,61.25,61.3397,1810,0
+RFDI.US,D,20231228,000000,61.4295,61.4295,61.1154,61.1154,1768,0
+RFDI.US,D,20231229,000000,61.2899,61.3799,61.11,61.19,3356,0
+RFDI.US,D,20240102,000000,60.72,61.01,60.67,60.69,2773,0
+RFDI.US,D,20240103,000000,60.38,60.59,60.23,60.59,2956,0
+RFDI.US,D,20240104,000000,60.76,61.0998,60.76,60.89,4065,0
+RFDI.US,D,20240105,000000,60.93,61.01,60.81,60.8522,3729,0
+RFDI.US,D,20240108,000000,61.2706,61.4459,61.2706,61.4459,1241,0
+RFDI.US,D,20240109,000000,60.8801,61.0301,60.8798,60.93,4861,0
+RFDI.US,D,20240110,000000,61.07,61.16,61.053,61.14,3215,0
+RFDI.US,D,20240111,000000,61.33,61.33,60.9201,61.21,2342,0
+RFDI.US,D,20240112,000000,61.7,61.7,61.3316,61.4044,2603,0
+RFDI.US,D,20240116,000000,60.96,60.96,60.65,60.66,6777,0
+RFDI.US,D,20240117,000000,59.91,60.0923,59.8187,60.0923,2772,0
+RFDI.US,D,20240118,000000,60.2427,60.47,60.2082,60.47,3886,0
+RFDI.US,D,20240119,000000,60.19,60.5503,60.18,60.5503,8807,0
+RFDI.US,D,20240122,000000,60.8201,60.85,60.8201,60.85,892,0
+RFDI.US,D,20240123,000000,60.4799,60.66,60.4799,60.6537,1445,0
+RFDI.US,D,20240124,000000,61.31,61.348,61.1116,61.13,2892,0
+RFDI.US,D,20240125,000000,61.04,61.22,61.04,61.22,790,0
+RFDI.US,D,20240126,000000,61.501,61.5453,61.45,61.4705,2169,0
+RFDI.US,D,20240129,000000,61.41,61.8328,61.39,61.7848,2859,0
+RFDI.US,D,20240130,000000,61.5,61.7494,61.5,61.7,1026,0
+RFDI.US,D,20240131,000000,61.98,62.0603,61.3921,61.46,3316,0
+RFDI.US,D,20240201,000000,61.72,62.08,61.52,62.08,3460,0
+RFDI.US,D,20240202,000000,61.44,61.47,61.27,61.47,6671,0
+RFDI.US,D,20240205,000000,60.6151,60.95,60.6151,60.85,1708,0
+RFDI.US,D,20240206,000000,60.92,61.34,60.92,61.34,3647,0
+RFDI.US,D,20240207,000000,61.28,61.28,61.165,61.25,1553,0
+RFDI.US,D,20240208,000000,61.07,61.07,60.84,61.02,4909,0
+RFDI.US,D,20240209,000000,60.9599,61.1795,60.9103,61.1795,4244,0
+RFDI.US,D,20240212,000000,61.31,61.36,61.31,61.36,1014,0
+RFDI.US,D,20240213,000000,60.4,60.4,60.15,60.39,1311,0
+RFDI.US,D,20240214,000000,60.83,61.1,60.83,61.1,3840,0
+RFDI.US,D,20240215,000000,61.74,61.84,61.74,61.81,8296,0
+RFDI.US,D,20240216,000000,61.8173,62.05,61.8173,61.8902,3591,0
+RFDI.US,D,20240220,000000,62.0797,62.09,61.9,61.95,4517,0
+RFDI.US,D,20240221,000000,61.89,62.09,61.86,62.09,2766,0
+RFDI.US,D,20240222,000000,62.54,62.6545,62.4201,62.6545,1330,0
+RFDI.US,D,20240223,000000,62.6837,62.7177,62.6493,62.6886,1772,0
+RFDI.US,D,20240226,000000,62.66,62.66,62.3501,62.4833,2059,0
+RFDI.US,D,20240227,000000,62.52,62.52,62.5,62.5,521,0
+RFDI.US,D,20240228,000000,62.1457,62.2201,62.1344,62.1344,3172,0
+RFDI.US,D,20240229,000000,62.69,62.69,62.23,62.39,5879,0
+RFDI.US,D,20240301,000000,62.87,63.06,62.87,63.06,2326,0
+RFDI.US,D,20240304,000000,62.83,62.83,62.83,62.83,422,0
+RFDI.US,D,20240305,000000,62.91,62.9801,62.6501,62.83,3082,0
+RFDI.US,D,20240306,000000,63.5064,63.5064,63.46,63.46,2335,0
+RFDI.US,D,20240307,000000,64.08,64.121,64.02,64.1087,1408,0
+RFDI.US,D,20240308,000000,64.42,64.42,63.94,63.98,792,0
+RFDI.US,D,20240311,000000,63.39,63.58,63.39,63.58,3496,0
+RFDI.US,D,20240312,000000,63.731,63.94,63.731,63.9248,13971,0
+RFDI.US,D,20240313,000000,63.86,63.96,63.86,63.9078,3306,0
+RFDI.US,D,20240314,000000,63.41,63.41,63.2353,63.3738,1494,0
+RFDI.US,D,20240315,000000,63.56,63.56,63.4152,63.4769,994,0
+RFDI.US,D,20240318,000000,63.615,63.615,63.51,63.56,1697,0
+RFDI.US,D,20240319,000000,63.56,63.6878,63.56,63.6283,973,0
+RFDI.US,D,20240320,000000,63.64,64.33,63.64,64.31,4433,0
+RFDI.US,D,20240321,000000,63.92,63.92,63.86,63.86,1454,0
+RFDI.US,D,20240322,000000,63.7299,63.7323,63.67,63.7323,1387,0
+RFDI.US,D,20240325,000000,63.92,63.92,63.76,63.76,2178,0
+RFDI.US,D,20240326,000000,63.95,63.95,63.79,63.79,1123,0
+RFDI.US,D,20240327,000000,63.99,64.29,63.99,64.29,3467,0
+RFDI.US,D,20240328,000000,64.27,64.27,64.22,64.27,1158,0
+RFDI.US,D,20240401,000000,63.97,64.03,63.92,64.0002,2696,0
+RFDI.US,D,20240402,000000,63.55,63.65,63.47,63.65,4120,0
+RFDI.US,D,20240403,000000,63.54,64.0487,63.54,64.0487,1464,0
+RFDI.US,D,20240404,000000,64.31,64.5369,63.7,63.7,6296,0
+RFDI.US,D,20240405,000000,63.51,63.8399,63.51,63.73,3938,0
+RFDI.US,D,20240408,000000,64.15,64.17,63.9818,64.1131,2402,0
+RFDI.US,D,20240409,000000,64.38,64.38,63.89,64.06,4214,0
+RFDI.US,D,20240410,000000,63.11,63.19,63.09,63.19,2218,0
+RFDI.US,D,20240411,000000,62.79,63.31,62.79,63.2947,2470,0
+RFDI.US,D,20240412,000000,62.81,62.87,62.265,62.3,6369,0
+RFDI.US,D,20240415,000000,63.04,63.04,62.06,62.17,3057,0
+RFDI.US,D,20240416,000000,61.59,61.64,61.46,61.47,9121,0
+RFDI.US,D,20240417,000000,61.9,61.91,61.6101,61.71,2901,0
+RFDI.US,D,20240418,000000,61.87,62.02,61.6,61.67,5163,0
+RFDI.US,D,20240419,000000,61.9285,61.98,61.8602,61.9499,1239,0
+RFDI.US,D,20240422,000000,62.1164,62.59,62.1164,62.59,2953,0
+RFDI.US,D,20240423,000000,62.67,63.06,62.67,63.06,2049,0
+RFDI.US,D,20240424,000000,62.9108,62.9108,62.721,62.81,2864,0
+RFDI.US,D,20240425,000000,62.24,62.83,62.24,62.83,6387,0
+RFDI.US,D,20240426,000000,63.01,63.2,63.01,63.08,3347,0
+RFDI.US,D,20240429,000000,63.34,63.52,63.3,63.5,3782,0
+RFDI.US,D,20240430,000000,63.12,63.31,62.57,62.57,2693,0
+RFDI.US,D,20240501,000000,62.57,63.06,62.3,62.39,6742,0
+RFDI.US,D,20240502,000000,63.2199,63.36,63.2199,63.2448,1684,0
+RFDI.US,D,20240503,000000,63.8,63.8595,63.8,63.8595,495,0
+RFDI.US,D,20240506,000000,64.37,64.37,64.3104,64.3333,2025,0
+RFDI.US,D,20240507,000000,64.63,64.66,64.45,64.51,7488,0
+RFDI.US,D,20240508,000000,64.3952,64.3952,64.37,64.37,757,0
+RFDI.US,D,20240509,000000,64.69,64.91,64.69,64.91,1265,0
+RFDI.US,D,20240510,000000,64.87,64.91,64.86,64.86,929,0
+RFDI.US,D,20240513,000000,65.17,65.19,65.01,65.06,2097,0
+RFDI.US,D,20240514,000000,65.249,65.37,65.22,65.37,1633,0
+RFDI.US,D,20240515,000000,65.87,66.13,65.87,66.13,520,0
+RFDI.US,D,20240516,000000,66.02,66.09,65.89,65.9,1961,0
+RFDI.US,D,20240517,000000,65.99,66.1432,65.99,66.1432,618,0
+RFDI.US,D,20240520,000000,66.16,66.22,66.02,66.04,2655,0
+RFDI.US,D,20240521,000000,65.94,66.11,65.94,66.11,1403,0
+RFDI.US,D,20240522,000000,65.55,65.55,65.24,65.27,1697,0
+RFDI.US,D,20240523,000000,65.29,65.32,64.8329,64.8894,2731,0
+RFDI.US,D,20240524,000000,65.34,65.6509,65.3218,65.59,3321,0
+RFDI.US,D,20240528,000000,65.9,65.9,65.6199,65.6459,1170,0
+RFDI.US,D,20240529,000000,64.9499,64.95,64.61,64.6383,6472,0
+RFDI.US,D,20240530,000000,65.17,65.31,65.17,65.2637,4844,0
+RFDI.US,D,20240531,000000,65.56,65.8453,65.41,65.8453,9820,0
+RFDI.US,D,20240603,000000,66.17,66.21,66.07,66.21,2549,0
+RFDI.US,D,20240604,000000,65.91,65.91,65.91,65.91,467,0
+RFDI.US,D,20240605,000000,65.8399,66.11,65.8399,66.11,2345,0
+RFDI.US,D,20240606,000000,66.12,66.3264,66.12,66.3264,2306,0
+RFDI.US,D,20240607,000000,65.68,65.68,65.43,65.43,1302,0
+RFDI.US,D,20240610,000000,65.49,65.49,65.438,65.4824,1162,0
+RFDI.US,D,20240611,000000,64.6999,64.7,64.6,64.6,1220,0
+RFDI.US,D,20240612,000000,65.62,65.69,65.3202,65.3202,5578,0
+RFDI.US,D,20240613,000000,64.2127,64.4309,64.2127,64.4309,2475,0
+RFDI.US,D,20240614,000000,63.795,63.9095,63.75,63.9095,1573,0
+RFDI.US,D,20240617,000000,63.91,64.23,63.91,64.23,1145,0
+RFDI.US,D,20240618,000000,64.43,64.4413,64.33,64.4413,2702,0
+RFDI.US,D,20240620,000000,64.48,64.66,64.48,64.62,2835,0
+RFDI.US,D,20240621,000000,64.13,64.16,64.07,64.07,4075,0
+RFDI.US,D,20240624,000000,64.6107,64.7501,64.6107,64.689,2227,0
+RFDI.US,D,20240625,000000,64.7589,64.94,64.7589,64.87,816,0
+RFDI.US,D,20240626,000000,64.365,64.3991,64.365,64.3991,329,0
+RFDI.US,D,20240627,000000,63.45,63.45,63.3,63.411,3984,0
+RFDI.US,D,20240628,000000,63.59,63.73,63.46,63.63,4485,0
+RFDI.US,D,20240701,000000,63.8699,63.93,63.8,63.89,2227,0
+RFDI.US,D,20240702,000000,63.89,64.15,63.8427,64.15,1299,0
+RFDI.US,D,20240703,000000,64.9294,65.02,64.91,65.02,662,0
+RFDI.US,D,20240705,000000,65.56,65.56,65.187,65.4,1753,0
+RFDI.US,D,20240708,000000,65.14,65.14,65.07,65.07,1229,0
+RFDI.US,D,20240709,000000,64.93,64.93,64.7,64.81,1851,0
+RFDI.US,D,20240710,000000,65.697,65.9,65.697,65.82,6579,0
+RFDI.US,D,20240711,000000,66.08,66.16,65.88,65.88,8471,0
+RFDI.US,D,20240712,000000,66.5616,66.611,66.52,66.52,1100,0
+RFDI.US,D,20240715,000000,66.275,66.275,66.11,66.11,691,0
+RFDI.US,D,20240716,000000,66.0951,66.39,66.0951,66.39,861,0
+RFDI.US,D,20240717,000000,66.26,66.26,66.12,66.1634,1181,0
+RFDI.US,D,20240718,000000,66.23,66.23,65.49,65.49,2356,0
+RFDI.US,D,20240719,000000,65.33,65.33,65.18,65.18,466,0
+RFDI.US,D,20240722,000000,65.77,65.8897,65.61,65.8897,20820,0
+RFDI.US,D,20240723,000000,65.55,65.57,65.51,65.5534,1034,0
+RFDI.US,D,20240724,000000,65.45,65.45,64.6834,64.6834,7976,0
+RFDI.US,D,20240725,000000,64.37,64.88,64.36,64.61,21670,0
+RFDI.US,D,20240726,000000,65.5054,65.5054,65.4702,65.4702,460,0
+RFDI.US,D,20240729,000000,65.25,65.25,64.9,65.05,4383,0
+RFDI.US,D,20240730,000000,65.2999,65.3138,65.18,65.26,3185,0
+RFDI.US,D,20240731,000000,66.29,66.36,66.16,66.34,3914,0
+RFDI.US,D,20240801,000000,65.59,65.65,64.3,64.59,2841,0
+RFDI.US,D,20240802,000000,63.46,63.55,63.46,63.55,903,0
+RFDI.US,D,20240805,000000,61.8,62.64,61.71,62.36,5121,0
+RFDI.US,D,20240806,000000,62.1814,62.495,62.1814,62.37,1992,0
+RFDI.US,D,20240807,000000,63.58,63.58,62.6053,62.6053,1225,0
+RFDI.US,D,20240808,000000,63.0839,63.67,63.0839,63.6398,2040,0
+RFDI.US,D,20240809,000000,63.6299,63.8691,63.6299,63.8691,824,0
+RFDI.US,D,20240812,000000,63.8,64.0603,63.8,63.9557,848,0
+RFDI.US,D,20240813,000000,64.37,64.88,64.37,64.88,1145,0
+RFDI.US,D,20240814,000000,65.03,65.2325,65.03,65.2325,2541,0
+RFDI.US,D,20240815,000000,65.56,65.91,63.7354,65.84,2573,0
+RFDI.US,D,20240816,000000,65.91,66.2172,65.91,66.2172,1637,0
+RFDI.US,D,20240819,000000,66.9943,67.07,66.9943,67.05,2518,0
+RFDI.US,D,20240820,000000,66.878,66.878,66.73,66.75,25685,0
+RFDI.US,D,20240821,000000,67.23,67.48,67.14,67.3579,10933,0
+RFDI.US,D,20240822,000000,67.54,67.54,66.9718,66.9718,2182,0
+RFDI.US,D,20240823,000000,67.5501,68.2878,67.5501,68.2878,3098,0
+RFDI.US,D,20240826,000000,68.1,68.1,68.0288,68.0288,512,0
+RFDI.US,D,20240827,000000,68.14,68.358,68.135,68.3131,2247,0
+RFDI.US,D,20240828,000000,67.82,67.84,67.82,67.84,1119,0
+RFDI.US,D,20240829,000000,67.94,68.3,67.94,67.96,2208,0
+RFDI.US,D,20240830,000000,68.15,68.17,67.81,68.07,77632,0
+RFDI.US,D,20240903,000000,67,67,66.74,66.74,1374,0
+RFDI.US,D,20240904,000000,66.8799,66.8799,66.61,66.71,7854,0
+RFDI.US,D,20240905,000000,66.79,66.9699,66.79,66.88,1061,0
+RFDI.US,D,20240906,000000,66.78,66.8,65.59,65.6267,3038,0
+RFDI.US,D,20240909,000000,66.239278,66.5215,66.23,66.3531,2582,0
+RFDI.US,D,20240910,000000,66.02,66.02,65.38,65.75,1663,0
+RFDI.US,D,20240911,000000,65.8,66.2013,65.4583,66.2013,4783,0
+RFDI.US,D,20240912,000000,66.16,66.7388,66,66.7388,1803,0
+RFDI.US,D,20240913,000000,66.95,67.02,66.857,66.89,1623,0
+RFDI.US,D,20240916,000000,67.16,67.56,67.14,67.5237,8749,0
+RFDI.US,D,20240917,000000,67.34,67.5,67.02,67.12,1982,0
+RFDI.US,D,20240918,000000,67.26,67.64,67.02,67.1,2201,0
+RFDI.US,D,20240919,000000,67.83,68.28,67.83,68.16,4335,0
+RFDI.US,D,20240920,000000,67.52,67.58,67.5105,67.53,3481,0
+RFDI.US,D,20240923,000000,67.74,67.87,67.72,67.8,1913,0
+RFDI.US,D,20240924,000000,68.26,68.29,68.25,68.27,2884,0
+RFDI.US,D,20240925,000000,67.9451,67.9451,67.55,67.55,382,0
+RFDI.US,D,20240926,000000,67.98,68.175,67.98,68.14,486,0
+RFDI.US,D,20240927,000000,68.02,68.19,67.8047,67.8047,2960,0
+RFDI.US,D,20240930,000000,67.64,67.64,67.27,67.35,2813,0
+RFDI.US,D,20241001,000000,66.81,67.199,66.72,67.0241,1967,0
+RFDI.US,D,20241002,000000,66.78,66.78,66.6,66.7292,7161,0
+RFDI.US,D,20241003,000000,66.13,66.28,66.13,66.28,1316,0
+RFDI.US,D,20241004,000000,66.47,66.65,66.47,66.65,928,0
+RFDI.US,D,20241007,000000,66.5662,66.5662,66.23,66.46,753,0
+RFDI.US,D,20241008,000000,66.0601,66.2186,65.93,66.2186,2734,0
+RFDI.US,D,20241009,000000,66.3,66.36,66.3,66.36,1984,0
+RFDI.US,D,20241010,000000,66.11,66.3388,66.11,66.3388,1708,0
+RFDI.US,D,20241011,000000,66.6,66.71,66.6,66.71,907,0
+RFDI.US,D,20241014,000000,66.7027,66.74,66.7027,66.74,1080,0
+RFDI.US,D,20241015,000000,65.88,65.88,65.73,65.73,2527,0
+RFDI.US,D,20241016,000000,66.05,66.05,65.9,65.99,2499,0
+RFDI.US,D,20241017,000000,66.06,66.19,66.0599,66.0606,2571,0
+RFDI.US,D,20241018,000000,66.33,66.36,66.321,66.35,2665,0
+RFDI.US,D,20241021,000000,65.66,65.7,65.641,65.7,1979,0
+RFDI.US,D,20241022,000000,65.34,65.3999,65.34,65.3952,3548,0
+RFDI.US,D,20241023,000000,64.77,64.77,64.49,64.6809,1389,0
+RFDI.US,D,20241024,000000,65.1054,65.1054,64.93,65.0362,1329,0
+RFDI.US,D,20241025,000000,65.12,65.12,64.5501,64.6004,4709,0
+RFDI.US,D,20241028,000000,65.16,65.1911,65.16,65.1911,581,0
+RFDI.US,D,20241029,000000,64.83,64.83,64.67,64.67,2931,0
+RFDI.US,D,20241030,000000,64.71,64.8404,64.541,64.6,2477,0
+RFDI.US,D,20241031,000000,64.15,64.3,63.8305,64.3,2291,0
+RFDI.US,D,20241101,000000,64.75,64.79,64.48,64.79,9839,0
+RFDI.US,D,20241104,000000,65.11,65.11,64.63,64.74,5809,0
+RFDI.US,D,20241105,000000,64.76,65.21,64.76,65.21,2794,0
+RFDI.US,D,20241106,000000,63.885,64.38,63.885,64.37,2751,0
+RFDI.US,D,20241107,000000,64.83,65.03,64.765,65,1677,0
+RFDI.US,D,20241108,000000,64.21,64.21,63.735,64.05,4122,0
+RFDI.US,D,20241111,000000,64.15,64.37,64.077,64.077,15700,0
+RFDI.US,D,20241112,000000,63.48,63.48,62.53,62.7734,12465,0
+RFDI.US,D,20241113,000000,62.71,62.71,62.34,62.59,5460,0
+RFDI.US,D,20241114,000000,63.02,63.02,62.7083,62.7083,3762,0
+RFDI.US,D,20241115,000000,62.8103,62.88,62.71,62.88,4752,0
+RFDI.US,D,20241118,000000,63.02,63.3999,63.02,63.3179,5865,0
+RFDI.US,D,20241119,000000,62.67,63.0296,62.67,63.01,3007,0
+RFDI.US,D,20241120,000000,62.73,62.8687,62.55,62.8687,2287,0
+RFDI.US,D,20241121,000000,62.64,62.9876,62.64,62.9876,2681,0
+RFDI.US,D,20241122,000000,63.0406,63.14,62.87,63.14,7603,0
+RFDI.US,D,20241125,000000,63.51,63.58,63.21,63.3,4824,0
+RFDI.US,D,20241126,000000,62.78,62.86,62.65,62.86,19174,0
+RFDI.US,D,20241127,000000,63.2,63.21,63.14,63.1786,14420,0
+RFDI.US,D,20241129,000000,63.56,63.9719,63.56,63.9719,1488,0
+RFDI.US,D,20241202,000000,63.83,63.9921,63.43,63.9921,7704,0
+RFDI.US,D,20241203,000000,64.44,64.5369,64.24,64.4,8239,0
+RFDI.US,D,20241204,000000,64.51,64.51,64.27,64.3983,110862,0
+RFDI.US,D,20241205,000000,64.9201,64.9201,64.83,64.8305,4132,0
+RFDI.US,D,20241206,000000,64.6805,64.7,64.55,64.68,2345,0
+RFDI.US,D,20241209,000000,65.1496,65.1496,64.8,64.8,1627,0
+RFDI.US,D,20241210,000000,64.37,64.4449,64.3014,64.3014,6293,0
+RFDI.US,D,20241211,000000,64.591,64.6821,64.591,64.6821,739,0
+RFDI.US,D,20241212,000000,64.29,64.29,63.9916,63.9916,4766,0
+RFDI.US,D,20241213,000000,62.76,62.89,62.76,62.89,2381,0
+RFDI.US,D,20241216,000000,62.48,62.62,62.4221,62.4221,3630,0
+RFDI.US,D,20241217,000000,62.23,62.27,62.17,62.18,1961,0
+RFDI.US,D,20241218,000000,62.18,62.18,60.4975,60.4975,4201,0
+RFDI.US,D,20241219,000000,60.83,60.83,60.68,60.68,1461,0
+RFDI.US,D,20241220,000000,60.25,60.98,60.25,60.6,2960,0
+RFDI.US,D,20241223,000000,60.66,61.096,60.54,61.096,3586,0
+RFDI.US,D,20241224,000000,61.09,61.3009,61.07,61.3009,2062,0
+RFDI.US,D,20241226,000000,61.38,61.59,61.38,61.5579,2138,0
+RFDI.US,D,20241227,000000,61.58,61.66,61.45,61.57,3077,0
+RFDI.US,D,20241230,000000,61.3,61.43,61.02,61.27,4994,0
+RFDI.US,D,20241231,000000,61.65,61.65,61.23,61.46,6264,0
+RFDI.US,D,20250102,000000,61.45,61.509,61,61.15,4232,0
+RFDI.US,D,20250103,000000,61.549,61.549,61.4618,61.49,1160,0
+RFDI.US,D,20250106,000000,62.01,62.27,61.98,62.0355,1929,0
+RFDI.US,D,20250107,000000,62.49,62.49,62.04,62.0995,2149,0
+RFDI.US,D,20250108,000000,61.65,62.0809,61.65,62.0809,79204,0
+RFDI.US,D,20250110,000000,61.63,61.76,61.15,61.29,32634,0
+RFDI.US,D,20250113,000000,60.75,61.29,60.75,61.29,2374,0
+RFDI.US,D,20250114,000000,61.2,61.3187,60.995,61.28,4885,0
+RFDI.US,D,20250115,000000,62,62.015,61.71,61.88,4969,0
+RFDI.US,D,20250116,000000,61.97,62.175,61.955,62.05,2015,0
+RFDI.US,D,20250117,000000,62.15,62.29,62.15,62.18,2734,0
+RFDI.US,D,20250121,000000,63.06,63.52,62.92,63.52,4939,0
+RFDI.US,D,20250122,000000,63.33,63.33,63.05,63.05,1588,0
+RFDI.US,D,20250123,000000,63.29,63.58,63.2734,63.58,2275,0
+RFDI.US,D,20250124,000000,63.95,63.95,63.76,63.76,3318,0
+RFDI.US,D,20250127,000000,63.64,63.93,63.64,63.928,5089,0
+RFDI.US,D,20250128,000000,63.66,63.66,63.36,63.66,4423,0
+RFDI.US,D,20250129,000000,63.75,64.17,63.72,63.89,27357,0
+RFDI.US,D,20250130,000000,64.54,64.76,64.3399,64.47,3631,0
+RFDI.US,D,20250131,000000,64.38,64.61,63.7931,63.8198,9940,0
+RFDI.US,D,20250203,000000,63.3,63.4,63.19,63.19,3555,0
+RFDI.US,D,20250204,000000,63.37,63.8812,63.37,63.8812,7899,0
+RFDI.US,D,20250205,000000,64.31,64.54,64.21,64.54,4215,0
+RFDI.US,D,20250206,000000,64.86,64.9,64.75,64.9,1897,0
+RFDI.US,D,20250207,000000,64.83,64.83,64.38,64.41,2424,0
+RFDI.US,D,20250210,000000,64.728,64.805,64.728,64.7655,2141,0
+RFDI.US,D,20250211,000000,64.795,65.25,64.795,65.25,1667,0
+RFDI.US,D,20250212,000000,65.071005,65.3109,65.071005,65.3109,1481,0
+RFDI.US,D,20250213,000000,65.46,65.71,65.22,65.71,3429,0
+RFDI.US,D,20250214,000000,65.92,65.955,65.7382,65.7382,532,0
+RFDI.US,D,20250218,000000,66.17,66.46,66.17,66.46,4576,0
+RFDI.US,D,20250219,000000,65.87,65.9141,65.57,65.7912,1491,0
+RFDI.US,D,20250220,000000,66,66.1135,65.9,66.0505,1873,0
+RFDI.US,D,20250221,000000,65.94,65.94,65.6,65.6338,1388,0
+RFDI.US,D,20250224,000000,65.94,65.94,65.9399,65.9399,1207,0
+RFDI.US,D,20250225,000000,66.2409,66.52,66.2402,66.4,1834,0
+RFDI.US,D,20250226,000000,66.6135,66.65,66.25,66.3,2239,0
+RFDI.US,D,20250227,000000,65.99,65.99,65.6011,65.6011,1142,0
+RFDI.US,D,20250228,000000,65.51,65.714,65.13,65.6541,3637,0
+RFDI.US,D,20250303,000000,66.75,66.89,65.6,66.13,267582,0
+RFDI.US,D,20250304,000000,65.47,66.62,65.1763,66.04,7073,0
+RFDI.US,D,20250305,000000,66.73,67.33,66.73,67.33,8228,0
+RFDI.US,D,20250306,000000,66.92,67.06,66.7154,66.7154,1599,0
+RFDI.US,D,20250307,000000,67.03,67.64,66.945,67.64,3031,0
+RFDI.US,D,20250310,000000,66.62,66.7,65.995,66.3151,4796,0
+RFDI.US,D,20250311,000000,65.92,66.36,65.845,66.33,8249,0
+RFDI.US,D,20250312,000000,66.54,66.67,66.25,66.56,5873,0
+RFDI.US,D,20250313,000000,66.52,66.55,66.34,66.37,3828,0
+RFDI.US,D,20250314,000000,67.0242,67.47,67.0242,67.47,1375,0
+RFDI.US,D,20250317,000000,67.75,68.27,67.75,68.2008,3156,0
+RFDI.US,D,20250318,000000,68.12,68.3299,68.09,68.234,6794,0
+RFDI.US,D,20250319,000000,68.02,68.4545,68,68.41,3254,0
+RFDI.US,D,20250320,000000,67.43,67.85,67.43,67.84,1862,0
+RFDI.US,D,20250321,000000,67.4304,67.55,67.4304,67.51,1101,0
+RFDI.US,D,20250324,000000,67.53,67.63,67.42,67.63,1894,0
+RFDI.US,D,20250325,000000,68.005,68.14,67.99,68.14,9351,0
+RFDI.US,D,20250326,000000,68.025,68.03361,67.47,67.5,6245,0
+RFDI.US,D,20250327,000000,67.15,67.264,67.15,67.264,2275,0
+RFDI.US,D,20250328,000000,67.12,67.12,66.68,67.09,27123,0
+RFDI.US,D,20250331,000000,65.93,66.6,65.79,66.48,38729,0
+RFDI.US,D,20250401,000000,66.68,66.68,66.2307,66.57,3741,0
+RFDI.US,D,20250402,000000,66.26,66.82,66.24,66.82,4879,0
+RFDI.US,D,20250403,000000,66.19,66.19,65.33,65.4,9381,0
+RFDI.US,D,20250404,000000,62.83,62.83,61.01,61.01,24888,0
+RFDI.US,D,20250407,000000,59.3,61.23,59.22,59.89,9717,0
+RFDI.US,D,20250408,000000,61.725,61.725,58.54,58.95,32478,0
+RFDI.US,D,20250409,000000,59.43,64.37,59.22,64.37,8245,0
+RFDI.US,D,20250410,000000,62.91,62.91,61.98,62.1,4030,0
+RFDI.US,D,20250411,000000,62.46,63.82,62.01,63.79,2324,0
+RFDI.US,D,20250414,000000,64.51,64.8745,64.51,64.69,2868,0
+RFDI.US,D,20250415,000000,65.2904,65.2904,65.055,65.13,1497,0
+RFDI.US,D,20250416,000000,65.46,65.685,65.02,65.1,2563,0
+RFDI.US,D,20250417,000000,65.87,66.28,65.87,66.09,5678,0
+RFDI.US,D,20250421,000000,66.25,66.25,65.53,65.76,3929,0
+RFDI.US,D,20250422,000000,67.095,67.3,66.81,67.16,7095,0
+RFDI.US,D,20250423,000000,67.52,67.52,67.03,67.09,1722,0
+RFDI.US,D,20250424,000000,67.595,67.94,67.53,67.94,5932,0
+RFDI.US,D,20250425,000000,67.75,68.08,67.75,68.08,2028,0
+RFDI.US,D,20250428,000000,68.2,68.66,68.2,68.66,2436,0
+RFDI.US,D,20250429,000000,68.7542,68.9209,68.705,68.77,4181,0
+RFDI.US,D,20250430,000000,67.87,68.7,67.84,68.57,64482,0
+RFDI.US,D,20250501,000000,68.71,68.98,68.54,68.98,13826,0
+RFDI.US,D,20250502,000000,69.72,69.9,69.67,69.9,2483,0
+RFDI.US,D,20250505,000000,69.97,70.119,69.97,70.04,2853,0
+RFDI.US,D,20250506,000000,70.09,70.17,70.045,70.12,4228,0
+RFDI.US,D,20250507,000000,69.8,69.9498,69.71,69.71,2209,0
+RFDI.US,D,20250508,000000,69.755,69.79,69.5728,69.5728,4513,0
+RFDI.US,D,20250509,000000,69.96,70.0201,69.82,69.9359,3200,0
+RFDI.US,D,20250512,000000,69.95,70.15,69.8,70.15,9202,0
+RFDI.US,D,20250513,000000,70.08,70.415,70.06,70.3691,2170,0
+RFDI.US,D,20250514,000000,70.52,70.52,70.0795,70.08,4414,0
+RFDI.US,D,20250515,000000,70.349,70.46,70.3,70.3,8767,0
+RFDI.US,D,20250516,000000,70.37,70.56,70.2999,70.56,28782,0
+RFDI.US,D,20250519,000000,70.75,71.08,70.75,71.06,6126,0
+RFDI.US,D,20250520,000000,71.4924,71.4924,71.33,71.4831,771,0
+RFDI.US,D,20250521,000000,71.6,71.69,71.0697,71.0697,2300,0
+RFDI.US,D,20250522,000000,71.14,71.25,71.0902,71.0902,6896,0
+RFDI.US,D,20250523,000000,71.06,71.34,71.06,71.34,7679,0
+RFDI.US,D,20250527,000000,71.9211,71.94,71.9211,71.94,929,0
+RFDI.US,D,20250528,000000,71.28,71.28,71.215,71.23,1334,0
+RFDI.US,D,20250529,000000,71.46,71.689,71.4,71.6778,14038,0
+RFDI.US,D,20250530,000000,71.55,71.77,71.27,71.77,4076,0
+RFDI.US,D,20250602,000000,71.9211,72.62,71.9211,72.62,1243,0
+RFDI.US,D,20250603,000000,72.0863,72.25,72.0863,72.25,4271,0
+RFDI.US,D,20250604,000000,72.25,72.4069,72.25,72.25,1371,0
+RFDI.US,D,20250605,000000,72.41,72.41,72.2271,72.31,1534,0
+RFDI.US,D,20250606,000000,72.52,72.7616,72.52,72.7616,906,0
+RFDI.US,D,20250609,000000,72.8884,73.01,72.7872,72.7872,1347,0
+RFDI.US,D,20250610,000000,72.905,72.93,72.8,72.8,1585,0
+RFDI.US,D,20250611,000000,73.01,73.01,72.9142,72.9142,5805,0
+RFDI.US,D,20250612,000000,73.34,73.46,73.3308,73.36,2864,0
+RFDI.US,D,20250613,000000,72.63,73,72.57,72.84,7668,0
+RFDI.US,D,20250616,000000,73.2217,73.45,72.9846,72.99,1990,0
+RFDI.US,D,20250617,000000,72.73,72.73,72.1899,72.19,2462,0
+RFDI.US,D,20250618,000000,72.65,72.65,72.31,72.51,3800,0
+RFDI.US,D,20250620,000000,72.145,72.145,71.63,71.63,2821,0
+RFDI.US,D,20250623,000000,71.69,72.17,71.48,72.17,3543,0
+RFDI.US,D,20250624,000000,72.51,72.8357,72.51,72.74,4654,0
+RFDI.US,D,20250625,000000,72.457,72.457,72.36,72.36,394,0
+RFDI.US,D,20250626,000000,71.94,72.27,71.94,72.16,2396,0
+RFDI.US,D,20250627,000000,72.53,72.92,72.53,72.68,9315,0
+RFDI.US,D,20250630,000000,72.59,72.92,72.52,72.92,3966,0
+RFDI.US,D,20250701,000000,72.68,72.78,72.68,72.78,919,0
+RFDI.US,D,20250702,000000,72.44,73.09,72.44,72.96,3547,0
+RFDI.US,D,20250703,000000,72.85,73.04,72.76,72.8946,1998,0
+RFDI.US,D,20250707,000000,72.48,72.48,71.879,72.14,1412,0
+RFDI.US,D,20250708,000000,72.49,72.94,72.49,72.87,2027,0
+RFDI.US,D,20250709,000000,73.05,73.2966,72.9451,73.2966,1617,0
+RFDI.US,D,20250710,000000,73.35,73.4055,73.35,73.35,2466,0
+RFDI.US,D,20250711,000000,72.71,72.785,72.65,72.65,1871,0
+RFDI.US,D,20250714,000000,72.83,72.849,72.77,72.77,1929,0
+RFDI.US,D,20250715,000000,72.35,72.3799,71.83,71.83,2960,0
+RFDI.US,D,20250716,000000,71.9504,72.3158,71.861,72.3158,3826,0
+RFDI.US,D,20250717,000000,72.15,72.4149,72.13,72.4064,7067,0
+RFDI.US,D,20250718,000000,72.66,72.66,72.1736,72.1736,6246,0
+RFDI.US,D,20250721,000000,72.51,72.9501,72.51,72.6137,987,0
+RFDI.US,D,20250722,000000,72.78,73.2824,72.78,73.2824,1861,0
+RFDI.US,D,20250723,000000,73.95,74.8361,73.95,74.8361,1150,0
+RFDI.US,D,20250724,000000,74.41,74.505,74.275,74.2771,9558,0
+RFDI.US,D,20250725,000000,73.96,74.3172,73.94,74.3109,6092,0
+RFDI.US,D,20250728,000000,73.18,73.2178,73.01,73.0448,1851,0
+RFDI.US,D,20250729,000000,73.23,73.31,73.0849,73.2607,3613,0
+RFDI.US,D,20250730,000000,72.84,72.84,72.3,72.4909,4539,0
+RFDI.US,D,20250731,000000,72.24,72.2727,71.8836,71.8836,2132,0
+RFDI.US,D,20250801,000000,71.74,71.95,71.69,71.923,1601,0
+RFDI.US,D,20250804,000000,72.67,72.9332,72.59,72.7879,4988,0
+RFDI.US,D,20250805,000000,72.89,73.0054,72.78,72.9584,3595,0
+RFDI.US,D,20250806,000000,73.28,73.42,73.25,73.4187,1993,0
+RFDI.US,D,20250807,000000,74.05,74.05,73.61,73.8485,2275,0
+RFDI.US,D,20250808,000000,74.33,74.6097,74.33,74.4771,2444,0
+RFDI.US,D,20250811,000000,74.36,74.361,74.18,74.3541,5346,0
+RFDI.US,D,20250812,000000,74.82,75.3554,74.82,75.3554,2436,0
+RFDI.US,D,20250813,000000,75.71,75.9398,75.71,75.9398,3172,0
+RFDI.US,D,20250814,000000,75.41,75.95,75.41,75.8216,6911,0
+RFDI.US,D,20250815,000000,75.9937,76.14,75.9937,76.135,1591,0
+RFDI.US,D,20250818,000000,75.8065,75.91,75.8065,75.9072,2266,0
+RFDI.US,D,20250819,000000,75.99,76.1,75.97,76.0482,1909,0
+RFDI.US,D,20250820,000000,76.28,76.5068,76.28,76.5068,2323,0
+RFDI.US,D,20250821,000000,76.1,76.5052,76.04,76.1181,4462,0
+RFDI.US,D,20250822,000000,76.3,77.28,76.3,77.2009,1345,0
+RFDI.US,D,20250825,000000,76.71,76.77,76.275,76.275,3793,0
+RFDI.US,D,20250826,000000,75.78,76.18,75.7799,76.142,4095,0
+RFDI.US,D,20250827,000000,75.91,75.9778,75.91,75.9778,826,0
+RFDI.US,D,20250828,000000,76.08,76.26,76.08,76.2103,2580,0
+RFDI.US,D,20250829,000000,75.79,75.8718,75.75,75.8288,3281,0
+RFDI.US,D,20250902,000000,74.64,74.9872,74.64,74.9872,2670,0
+RFDI.US,D,20250903,000000,74.998,75.0467,74.87,75.0467,3861,0
+RFDI.US,D,20250904,000000,75.52,75.8712,75.52,75.8712,1761,0
+RFDI.US,D,20250905,000000,76.335,76.335,75.7594,75.9515,3071,0
+RFDI.US,D,20250908,000000,76.37,76.6284,76.37,76.6284,2804,0
+RFDI.US,D,20250909,000000,76.5527,76.5527,76.54,76.5444,1023,0
+RFDI.US,D,20250910,000000,76.83,76.8899,76.67,76.6877,946,0
+RFDI.US,D,20250911,000000,77.33,77.5803,77.3,77.5803,1721,0
+RFDI.US,D,20250912,000000,77.3,77.38,77.2224,77.2224,1646,0
+RFDI.US,D,20250915,000000,77.56,77.83,77.56,77.7819,2106,0
+RFDI.US,D,20250916,000000,77.59,77.7457,77.51,77.7457,3154,0
+RFDI.US,D,20250917,000000,77.53,78.06,77.3,77.5366,4097,0
+RFDI.US,D,20250918,000000,77.6328,78,77.6328,77.6686,5749,0
+RFDI.US,D,20250919,000000,77.2,77.3093,77.2,77.3063,1925,0
+RFDI.US,D,20250922,000000,77.13,77.55,77.12,77.4884,6247,0
+RFDI.US,D,20250923,000000,77.61,77.78,77.35,77.402,7635,0
+RFDI.US,D,20250924,000000,77.02,77.37,76.95,77.1388,18204,0
+RFDI.US,D,20250925,000000,76.11,76.1349,76.0367,76.0367,1328,0
+RFDI.US,D,20250926,000000,76.36,76.53,76.36,76.508,1374,0
+RFDI.US,D,20250929,000000,76.63,76.6357,76.46,76.6357,5123,0
+RFDI.US,D,20250930,000000,76.32,76.7133,76.32,76.7133,2711,0
+RFDI.US,D,20251001,000000,77.05,77.2965,76.8,77.2446,2369,0
+RFDI.US,D,20251002,000000,77.0329,77.25,77.0329,77.1464,1419,0
+RFDI.US,D,20251003,000000,77.81,78.0456,77.81,78.025,1998,0
+RFDI.US,D,20251006,000000,78.0124,78.15,77.9728,77.9728,1514,0
+RFDI.US,D,20251007,000000,77.32,77.43,77.2546,77.2546,2336,0
+RFDI.US,D,20251008,000000,77.35,77.35,77.13,77.1865,6582,0
+RFDI.US,D,20251009,000000,77.21,77.21,76.4506,76.5637,2419,0
+RFDI.US,D,20251010,000000,76.3749,76.3749,75.2784,75.2784,1414,0
+RFDI.US,D,20251013,000000,75.7716,76.01,75.7716,76.0086,1745,0
+RFDI.US,D,20251014,000000,75.83,76.4364,75.8,76.3006,1460,0
+RFDI.US,D,20251015,000000,76.62,76.7048,76.29,76.5165,1403,0
+RFDI.US,D,20251016,000000,76.79,76.79,76.6442,76.6442,910,0
+RFDI.US,D,20251017,000000,76.52,76.6994,76.3464,76.6994,3063,0
+RFDI.US,D,20251020,000000,76.8,77.26,76.8,77.2093,5300,0
+RFDI.US,D,20251021,000000,76.85,76.85,76.71,76.8064,2691,0
+RFDI.US,D,20251022,000000,76.775,76.87,76.52,76.8151,5369,0
+RFDI.US,D,20251023,000000,77.15,77.4376,77.15,77.2794,3566,0
+RFDI.US,D,20251024,000000,77.39,77.5558,77.39,77.4642,3189,0
+RFDI.US,D,20251027,000000,77.872,78.0982,77.872,78.0982,2995,0
+RFDI.US,D,20251028,000000,78.195,78.299,78.1484,78.1558,2197,0
+RFDI.US,D,20251029,000000,78.4996,78.4996,77.86,77.9706,1662,0
+RFDI.US,D,20251030,000000,77.64,77.88,77.5915,77.5915,1717,0
+RFDI.US,D,20251031,000000,77.489,77.53,77.348,77.5127,1657,0
+RFDI.US,D,20251103,000000,77.24,77.57,77.24,77.5028,1454,0
+RFDI.US,D,20251104,000000,76.5,76.8802,76.5,76.6281,1590,0
+RFDI.US,D,20251105,000000,77.12,77.295,77.12,77.1896,706,0
+RFDI.US,D,20251106,000000,77.37,77.45,77.08,77.3165,4564,0
+RFDI.US,D,20251107,000000,77.12,77.6323,77.11,77.6323,5249,0
+RFDI.US,D,20251110,000000,77.9501,78.4121,77.95,78.4121,1947,0
+RFDI.US,D,20251111,000000,78.63,78.97,78.01,78.6984,53377,0
+RFDI.US,D,20251112,000000,79.12,79.35,79.12,79.2451,4424,0
+RFDI.US,D,20251113,000000,78.88,78.95,78.3076,78.3076,2323,0
+RFDI.US,D,20251114,000000,78.29,78.3509,78.07,78.3509,5029,0
+RFDI.US,D,20251117,000000,78.0075,78.1845,77.4766,77.4766,2172,0
+RFDI.US,D,20251118,000000,76.4184,76.94,76.4184,76.7203,7140,0
+RFDI.US,D,20251119,000000,76.74,76.8264,76.22,76.4496,11561,0
+RFDI.US,D,20251120,000000,76.87,76.87,75.4458,75.4458,5061,0
+RFDI.US,D,20251121,000000,76.04,76.6529,76,76.5598,4557,0
+RFDI.US,D,20251124,000000,76.7596,76.79,76.4999,76.7234,1705,0
+RFDI.US,D,20251125,000000,77.09,77.64,77.09,77.6054,2170,0
+RFDI.US,D,20251126,000000,78.2301,78.6,78.2301,78.5546,2347,0
+RFDI.US,D,20251128,000000,78.82,78.8724,78.82,78.8724,1191,0
+RFDI.US,D,20251201,000000,78.8,78.8,78.52,78.52,1127,0
+RFDI.US,D,20251202,000000,78.94,78.9671,78.7829,78.9671,2022,0
+RFDI.US,D,20251203,000000,79.205,79.41,79.205,79.3753,6409,0
+RFDI.US,D,20251204,000000,79.62,79.6605,79.44,79.4635,2415,0
+RFDI.US,D,20251205,000000,79.59,79.59,79.2882,79.2882,2122,0
+RFDI.US,D,20251208,000000,79.3,79.35,79.05,79.0604,3756,0
+RFDI.US,D,20251209,000000,79.45,79.4779,79.1706,79.1706,2247,0
+RFDI.US,D,20251210,000000,79.24,79.9928,79.24,79.9928,1551,0
+RFDI.US,D,20251211,000000,80.35,80.7452,80.35,80.6534,2560,0
+RFDI.US,D,20251212,000000,79.43,79.43,78.9102,78.9909,2415,0
+RFDI.US,D,20251215,000000,79.63,79.6415,79.5075,79.5075,2026,0
+RFDI.US,D,20251216,000000,79.4112,79.4112,79.0363,79.285,4607,0
+RFDI.US,D,20251217,000000,79.21,79.48,78.9193,78.9238,4687,0
+RFDI.US,D,20251218,000000,79.4002,79.51,79.2921,79.2921,2711,0
+RFDI.US,D,20251219,000000,79.845,79.97,79.7532,79.7532,4197,0
+RFDI.US,D,20251222,000000,79.915,80.0611,79.915,80.0611,2447,0
+RFDI.US,D,20251223,000000,80.59,80.6648,80.5487,80.6409,2849,0
+RFDI.US,D,20251224,000000,80.72,80.7778,80.71,80.7778,2278,0
+RFDI.US,D,20251226,000000,80.77,80.861,80.6,80.79,3168,0
+RFDI.US,D,20251229,000000,80.52,80.685,80.48,80.5656,2706,0
+RFDI.US,D,20251230,000000,81.13,81.225,80.8691,80.8691,2179,0
+RFDI.US,D,20251231,000000,80.71,80.71,80.4798,80.5061,2108,0
+RFDI.US,D,20260102,000000,81.29,81.4548,81.19,81.4548,1529,0
+RFDI.US,D,20260105,000000,81.54,82.1703,81.54,82.1703,2808,0
+RFDI.US,D,20260106,000000,82.02,82.0499,81.8316,81.8384,2721,0
+RFDI.US,D,20260107,000000,81.34,81.42,81.04,81.1892,4335,0
+RFDI.US,D,20260108,000000,81.14,81.69,81.14,81.69,4014,0
+RFDI.US,D,20260109,000000,81.85,82.21,81.8499,82.135,5300,0
+RFDI.US,D,20260112,000000,82.31,82.62,82.31,82.62,1942,0
+RFDI.US,D,20260113,000000,82.21,82.9,82.08,82.1012,3751,0
+RFDI.US,D,20260114,000000,82.65,82.9485,82.65,82.9485,2991,0
+RFDI.US,D,20260115,000000,82.74,83.22,82.7,82.73,2911,0
+RFDI.US,D,20260116,000000,82.77,82.8201,82.57,82.7678,12485,0
+RFDI.US,D,20260120,000000,81.73,82.28,81.6299,81.6714,6737,0
+RFDI.US,D,20260121,000000,82.25,82.6822,82.25,82.6428,2181,0
+RFDI.US,D,20260122,000000,83.26,83.39,83.17,83.1798,2422,0
+RFDI.US,D,20260123,000000,83,83.7398,82.96,83.7206,5430,0
+RFDI.US,D,20260126,000000,84.5125,84.52,84.18,84.2575,4042,0
+RFDI.US,D,20260127,000000,85.29,86.18,85.29,86.1047,4305,0
+RFDI.US,D,20260128,000000,85.4,85.86,85.22,85.7767,18688,0
+RFDI.US,D,20260129,000000,86.425,86.425,85.775,86.2587,2497,0
+RFDI.US,D,20260130,000000,85.31,85.59,85.18,85.4456,3208,0
+RFDI.US,D,20260202,000000,85.8775,86.33,85.79,86.1881,2768,0
+RFDI.US,D,20260203,000000,86.17,86.4628,85.8199,86.4628,1853,0
+RFDI.US,D,20260204,000000,87.16,87.25,86.403,86.5914,2059,0
+RFDI.US,D,20260205,000000,85.3,85.47,84.93,84.9784,16843,0
+RFDI.US,D,20260206,000000,85.77,86.6641,85.77,86.6641,1683,0
+RFDI.US,D,20260209,000000,86.93,87.7559,86.93,87.7559,1696,0
+RFDI.US,D,20260210,000000,87.63,87.67,87.5647,87.5647,1894,0
+RFDI.US,D,20260211,000000,87.91,88.42,87.61,88.3302,12165,0
+RFDI.US,D,20260212,000000,88.09,88.09,87.06,87.0731,4592,0
+RFDI.US,D,20260213,000000,87.03,87.2791,87.03,87.2791,2226,0
+RFDI.US,D,20260217,000000,86.88,87.54,86.66,87.5106,3115,0
+RFDI.US,D,20260218,000000,87.99,87.998,87.4001,87.4001,3298,0
diff --git a/daily/us/nasdaq etfs/rfem.us.txt b/daily/us/nasdaq etfs/rfem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17cf5d86cb980db3a4b6cf08eb1ff0464b002aae
--- /dev/null
+++ b/daily/us/nasdaq etfs/rfem.us.txt	
@@ -0,0 +1,2387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFEM.US,D,20160627,000000,40.0185,40.3025,40.0185,40.2929,1115.4487735227,0
+RFEM.US,D,20160705,000000,42.3914,42.3914,42.3914,42.3914,134.31556256906,0
+RFEM.US,D,20160706,000000,41.811,42.0226,41.811,42.0226,1472.2244865968,0
+RFEM.US,D,20160713,000000,43.9648,43.9648,43.9648,43.9648,395.60130537919,0
+RFEM.US,D,20160718,000000,44.8053,44.8053,44.8053,44.8053,222.46015050501,0
+RFEM.US,D,20160719,000000,44.6986,44.6986,44.4213,44.4213,4528.9528753755,0
+RFEM.US,D,20160721,000000,44.5128,44.5128,44.486,44.486,245.54563782156,0
+RFEM.US,D,20160725,000000,44.4765,44.4765,44.4622,44.4622,1030.4522065845,0
+RFEM.US,D,20160727,000000,44.9197,44.9197,44.9197,44.9197,366.2197760672,0
+RFEM.US,D,20160728,000000,44.7234,44.7234,44.7234,44.7234,120.67413824564,0
+RFEM.US,D,20160802,000000,44.7986,44.8053,44.7976,44.7976,1718.8194647509,0
+RFEM.US,D,20160803,000000,44.8463,44.8463,44.8453,44.8453,487.94325464542,0
+RFEM.US,D,20160804,000000,45.2465,45.2465,45.2322,45.2465,3570.9051517384,0
+RFEM.US,D,20160805,000000,45.5047,45.5047,45.5047,45.5047,245.54563782156,0
+RFEM.US,D,20160809,000000,46.3472,46.3472,46.3472,46.3472,245.54563782156,0
+RFEM.US,D,20160812,000000,46.5178,46.5178,46.5178,46.5178,120.67413824564,0
+RFEM.US,D,20160816,000000,46.9438,46.9438,46.9438,46.9438,245.54563782156,0
+RFEM.US,D,20160817,000000,46.7131,46.7551,46.5597,46.7551,459.611065666,0
+RFEM.US,D,20160819,000000,46.8294,46.8294,46.697,46.697,245.54563782156,0
+RFEM.US,D,20160822,000000,46.5683,46.5683,46.3377,46.4054,3311.7180895934,0
+RFEM.US,D,20160823,000000,46.7608,46.7608,46.6808,46.6808,305.3580367781,0
+RFEM.US,D,20160824,000000,46.3968,46.3968,45.9956,46.0708,5606.6253969257,0
+RFEM.US,D,20160825,000000,46.1128,46.2338,46.1128,46.2243,4154.3383766477,0
+RFEM.US,D,20160826,000000,46.535,46.535,45.8098,45.8098,734.53823279955,0
+RFEM.US,D,20160829,000000,45.9793,45.9793,45.9793,45.9793,245.54563782156,0
+RFEM.US,D,20160831,000000,45.5543,45.5543,45.4895,45.4895,287.5192511244,0
+RFEM.US,D,20160901,000000,45.5887,45.6944,45.4895,45.6944,1194.1492984656,0
+RFEM.US,D,20160902,000000,46.2243,46.3224,46.2157,46.3224,872.00181636632,0
+RFEM.US,D,20160906,000000,47.243,47.3174,47.243,47.3174,245.54563782156,0
+RFEM.US,D,20160907,000000,47.3316,47.3316,47.3088,47.3088,418.68679269574,0
+RFEM.US,D,20160908,000000,47.3755,47.4403,47.1802,47.2192,3975.9505201107,0
+RFEM.US,D,20160909,000000,46.5263,46.5263,46.4844,46.4844,245.54563782156,0
+RFEM.US,D,20160912,000000,45.4895,46.2919,45.4895,46.2919,1350.5010080186,0
+RFEM.US,D,20160913,000000,45.5143,45.5143,45.035,45.035,797.4986527538,0
+RFEM.US,D,20160914,000000,45.4505,45.4505,45.3742,45.3742,245.54563782156,0
+RFEM.US,D,20160915,000000,45.947,46.1519,45.947,46.1519,577.13718291393,0
+RFEM.US,D,20160916,000000,45.662,45.8488,45.662,45.8488,746.08097645783,0
+RFEM.US,D,20160919,000000,46.5015,46.5015,46.373,46.373,487.94325464542,0
+RFEM.US,D,20160920,000000,46.5597,46.5683,46.5568,46.5568,573.98916191622,0
+RFEM.US,D,20160921,000000,46.6798,47.4375,46.6798,47.305,34297.688770077,0
+RFEM.US,D,20160922,000000,47.8587,47.8587,47.729,47.729,483.74589331513,0
+RFEM.US,D,20160923,000000,47.2802,47.305,47.2802,47.305,243.44695715642,0
+RFEM.US,D,20160926,000000,46.7046,46.7046,46.5559,46.5559,1007.366719268,0
+RFEM.US,D,20160927,000000,46.8694,46.9533,46.8619,46.9352,1605.4907088333,0
+RFEM.US,D,20160928,000000,46.8857,47.344,46.8857,47.2887,4530.0022157081,0
+RFEM.US,D,20160929,000000,47.0572,47.0572,46.796,46.796,666.33111118245,0
+RFEM.US,D,20160930,000000,46.796,46.796,46.796,46.796,119.62479791307,0
+RFEM.US,D,20161003,000000,47.223,47.223,46.7875,46.9267,1036.7482485799,0
+RFEM.US,D,20161004,000000,46.8533,46.8533,46.8533,46.8533,119.62479791307,0
+RFEM.US,D,20161005,000000,47.0505,47.082,47.0505,47.082,606.51871222591,0
+RFEM.US,D,20161006,000000,47.345,47.345,47.1229,47.183,1319.0207980415,0
+RFEM.US,D,20161007,000000,47.6357,47.6357,46.737,46.9761,1279.1458654038,0
+RFEM.US,D,20161010,000000,47.668,47.668,47.4203,47.4375,4330.6275525196,0
+RFEM.US,D,20161011,000000,46.9009,46.9009,46.1052,46.2681,10159.71309995,0
+RFEM.US,D,20161012,000000,46.1366,46.3767,46.1366,46.3767,1442.8429572848,0
+RFEM.US,D,20161013,000000,45.6086,46.0041,45.6086,46.0041,663.18309018474,0
+RFEM.US,D,20161014,000000,46.5474,46.5474,45.8069,45.8069,2825.8735156131,0
+RFEM.US,D,20161017,000000,45.905,45.946,45.905,45.946,730.34087146927,0
+RFEM.US,D,20161018,000000,46.6731,46.7875,46.6731,46.7275,2777.6038603149,0
+RFEM.US,D,20161019,000000,47.2706,47.2706,46.879,47.081,3037.8402627924,0
+RFEM.US,D,20161020,000000,46.7456,46.9448,46.7456,46.8438,9090.4353010607,0
+RFEM.US,D,20161021,000000,46.4406,46.6474,46.4406,46.6474,243.44695715642,0
+RFEM.US,D,20161024,000000,49.8084,49.8084,47.0438,47.0438,967.49178663026,0
+RFEM.US,D,20161025,000000,47.0572,47.0658,47.0438,47.0438,790.1532704258,0
+RFEM.US,D,20161026,000000,46.6312,46.7456,46.6312,46.7456,1267.6031217455,0
+RFEM.US,D,20161027,000000,46.5988,46.5988,46.4501,46.472,604.42003156077,0
+RFEM.US,D,20161028,000000,46.819,46.819,46.3025,46.333,5607.6747372583,0
+RFEM.US,D,20161031,000000,46.6198,46.6198,46.6159,46.6159,1018.9094629262,0
+RFEM.US,D,20161101,000000,46.5312,46.5312,46.5226,46.5226,749.22899745554,0
+RFEM.US,D,20161102,000000,45.8897,45.8897,45.8374,45.8726,4221.4961579323,0
+RFEM.US,D,20161103,000000,45.7983,45.8222,45.5934,45.6592,25455.947127835,0
+RFEM.US,D,20161104,000000,45.1732,45.3123,45.156,45.2951,3534.1782400984,0
+RFEM.US,D,20161107,000000,46.4501,46.4501,46.4301,46.4501,1839.4936029966,0
+RFEM.US,D,20161108,000000,46.5997,46.5997,46.5997,46.5997,272.8284864684,0
+RFEM.US,D,20161109,000000,45.3847,45.6592,45.2951,45.499,40242.20175409,0
+RFEM.US,D,20161110,000000,44.3079,44.6576,44.2516,44.2516,7192.1786394402,0
+RFEM.US,D,20161111,000000,43.4178,43.574,43.4178,43.4835,3491.155286463,0
+RFEM.US,D,20161114,000000,43.3282,43.452,43.2863,43.392,9180.6785696618,0
+RFEM.US,D,20161115,000000,44.0591,44.1592,43.9781,44.1592,1329.5142013672,0
+RFEM.US,D,20161116,000000,43.6493,43.8085,43.6493,43.7475,11560.582443932,0
+RFEM.US,D,20161117,000000,43.7065,43.9962,43.7065,43.8638,8975.0078644779,0
+RFEM.US,D,20161118,000000,43.9209,43.9362,43.6169,43.6169,2090.285942481,0
+RFEM.US,D,20161121,000000,44.0514,44.0868,43.9495,43.9495,2409.2854035825,0
+RFEM.US,D,20161122,000000,44.4126,44.6671,44.4126,44.6204,2634.8935750852,0
+RFEM.US,D,20161123,000000,43.8294,44.324,43.8294,44.324,3270.7938166231,0
+RFEM.US,D,20161125,000000,44.4041,44.4041,44.3726,44.3726,357.82505340664,0
+RFEM.US,D,20161128,000000,44.7948,44.7948,44.7948,44.7948,292.76595278725,0
+RFEM.US,D,20161129,000000,44.6709,44.6709,44.6671,44.6671,1081.8698828805,0
+RFEM.US,D,20161130,000000,44.6271,44.6271,44.5957,44.6118,8831.2482389157,0
+RFEM.US,D,20161201,000000,44.4222,44.4642,44.1916,44.1916,4440.8082874396,0
+RFEM.US,D,20161202,000000,44.2592,44.285,44.2592,44.2745,2065.1017744993,0
+RFEM.US,D,20161206,000000,44.953,45.137,44.9263,45.0187,9091.4846413933,0
+RFEM.US,D,20161207,000000,45.4685,45.7459,45.4457,45.7459,3579.299874399,0
+RFEM.US,D,20161208,000000,45.804,45.9879,45.724,45.9222,4480.6832200773,0
+RFEM.US,D,20161209,000000,45.6344,45.7068,45.6344,45.642,8095.6606657836,0
+RFEM.US,D,20161212,000000,45.4009,45.4009,45.4009,45.4009,280.1738687964,0
+RFEM.US,D,20161213,000000,45.7726,45.7811,45.642,45.7811,1394.5733019866,0
+RFEM.US,D,20161214,000000,45.4457,45.4457,44.5795,44.5795,825.83084173321,0
+RFEM.US,D,20161215,000000,44.6862,44.7939,44.6376,44.7596,4314.8874475311,0
+RFEM.US,D,20161216,000000,44.5957,44.6118,44.4298,44.4298,1367.2904533397,0
+RFEM.US,D,20161219,000000,44.4222,44.4222,43.6894,44.365,2522.6141595002,0
+RFEM.US,D,20161220,000000,44.3565,44.4298,44.3402,44.3955,3386.2212532059,0
+RFEM.US,D,20161221,000000,44.8577,44.8577,44.4431,44.4841,56377.908048031,0
+RFEM.US,D,20161222,000000,43.7656,43.9352,43.7323,43.8952,3515.2901141121,0
+RFEM.US,D,20161223,000000,44.1725,44.1725,43.9962,43.9962,2110.2234087999,0
+RFEM.US,D,20161227,000000,44.2059,44.2516,44.1963,44.223,8513.2981181468,0
+RFEM.US,D,20161228,000000,44.3583,44.3583,44.3526,44.3526,540.41027127395,0
+RFEM.US,D,20161229,000000,44.7405,45.0016,44.7224,44.9168,5969.6971519952,0
+RFEM.US,D,20161230,000000,44.8863,44.8863,44.6642,44.6642,1154.2743658279,0
+RFEM.US,D,20170103,000000,45.2884,45.2884,45.0673,45.0673,2102.8780264719,0
+RFEM.US,D,20170104,000000,45.4238,45.5419,45.4238,45.5419,379.86120039062,0
+RFEM.US,D,20170105,000000,45.8736,45.9317,45.7964,45.9317,2154.2957027678,0
+RFEM.US,D,20170106,000000,45.7039,45.7459,45.7039,45.7459,623.30815754705,0
+RFEM.US,D,20170109,000000,45.6277,45.7793,45.6182,45.7125,2927.6595278725,0
+RFEM.US,D,20170110,000000,46.1118,46.1118,46.0279,46.0346,1775.4838427098,0
+RFEM.US,D,20170111,000000,46.1528,46.5226,46.1528,46.4987,56500.680866941,0
+RFEM.US,D,20170112,000000,46.8294,46.9076,46.7598,46.8456,5320.1554861339,0
+RFEM.US,D,20170113,000000,46.8676,46.8723,46.8456,46.8723,661.0844095196,0
+RFEM.US,D,20170117,000000,46.8818,46.9485,46.8133,46.8456,11411.576116708,0
+RFEM.US,D,20170118,000000,46.8037,46.8037,46.594,46.594,2145.9009801073,0
+RFEM.US,D,20170119,000000,46.4987,46.6026,46.4158,46.4158,1934.9835732605,0
+RFEM.US,D,20170120,000000,46.6026,46.7265,46.472,46.6521,6796.577334061,0
+RFEM.US,D,20170123,000000,46.7779,47.2087,46.7779,47.2087,2748.2223310029,0
+RFEM.US,D,20170124,000000,47.3955,47.5298,47.3955,47.4641,5147.0143312597,0
+RFEM.US,D,20170125,000000,47.6499,47.912,47.6499,47.8615,3731.4542226217,0
+RFEM.US,D,20170126,000000,47.8034,47.8615,47.7357,47.8119,3193.1426320129,0
+RFEM.US,D,20170127,000000,47.8444,47.8444,47.7109,47.8367,2154.2957027678,0
+RFEM.US,D,20170130,000000,48.015,48.015,47.6424,47.6585,1854.1843676526,0
+RFEM.US,D,20170131,000000,47.8863,47.9788,47.7843,47.912,3581.3985550641,0
+RFEM.US,D,20170201,000000,48.1646,48.1646,47.9473,48.1054,2770.2584779869,0
+RFEM.US,D,20170202,000000,48.419,48.419,48.1408,48.1408,1844.7403046594,0
+RFEM.US,D,20170206,000000,48.4619,48.4619,48.4447,48.4447,653.7390271916,0
+RFEM.US,D,20170207,000000,48.3189,48.3447,48.2847,48.3275,1035.6989082474,0
+RFEM.US,D,20170208,000000,48.4266,48.6315,48.4266,48.6315,1308.5273947158,0
+RFEM.US,D,20170209,000000,48.9469,49.0118,48.9441,48.9965,4413.5254387927,0
+RFEM.US,D,20170210,000000,49.1394,49.3805,49.1394,49.3672,3319.0634719214,0
+RFEM.US,D,20170213,000000,49.5616,49.7408,49.5368,49.6731,8534.2849247982,0
+RFEM.US,D,20170214,000000,49.4082,49.7503,49.4082,49.7503,1555.1223728699,0
+RFEM.US,D,20170215,000000,49.8208,50.1362,49.8208,50.1362,1643.2669608059,0
+RFEM.US,D,20170216,000000,50.0533,50.0533,50.0533,50.0533,679.97253550587,0
+RFEM.US,D,20170217,000000,49.7655,49.8418,49.7655,49.8409,5585.6385902743,0
+RFEM.US,D,20170221,000000,50.3583,50.5184,50.3145,50.4927,3025.2481788016,0
+RFEM.US,D,20170222,000000,50.426,50.6023,50.426,50.6023,2044.1149678479,0
+RFEM.US,D,20170223,000000,50.872,50.872,50.648,50.6547,5364.2277801019,0
+RFEM.US,D,20170224,000000,50.1858,50.1868,50.0801,50.1382,7655.9870664365,0
+RFEM.US,D,20170227,000000,50.0858,50.0858,49.9466,49.9466,23890.33135164,0
+RFEM.US,D,20170228,000000,49.9256,49.9256,49.715,49.7503,4011.6280914181,0
+RFEM.US,D,20170301,000000,49.9,50.2907,49.9,50.2669,3448.1323328276,0
+RFEM.US,D,20170302,000000,49.9342,49.9342,49.3405,49.3405,16065.400491659,0
+RFEM.US,D,20170303,000000,49.4854,49.7226,49.4815,49.7226,3510.0434124493,0
+RFEM.US,D,20170306,000000,49.7313,49.8151,49.6122,49.7923,4053.6017047209,0
+RFEM.US,D,20170307,000000,49.8923,49.9,49.8494,49.8494,1939.1809345908,0
+RFEM.US,D,20170308,000000,49.7827,49.7827,49.5797,49.6884,2388.2985969311,0
+RFEM.US,D,20170309,000000,49.3815,49.3815,48.9117,48.9117,2359.9664079517,0
+RFEM.US,D,20170313,000000,50.1029,50.2907,50.1029,50.2907,2267.6244586855,0
+RFEM.US,D,20170314,000000,50.0438,50.0533,50.0029,50.0104,1991.6479512194,0
+RFEM.US,D,20170315,000000,50.2992,51.2531,50.2945,51.2531,6824.9095230404,0
+RFEM.US,D,20170316,000000,51.5352,51.5743,51.5257,51.5257,4326.4301911894,0
+RFEM.US,D,20170317,000000,51.4657,51.4847,51.3704,51.4485,3090.307279421,0
+RFEM.US,D,20170320,000000,51.8554,51.9298,51.8373,51.8716,7324.3955213441,0
+RFEM.US,D,20170321,000000,51.6429,51.6429,51.1359,51.1359,6492.2686376155,0
+RFEM.US,D,20170322,000000,50.9482,51.4314,50.9482,51.3885,6774.541187077,0
+RFEM.US,D,20170323,000000,51.48,51.5219,51.296,51.3418,10322.360851499,0
+RFEM.US,D,20170324,000000,51.4352,51.6058,51.4352,51.5533,4129.154208666,0
+RFEM.US,D,20170327,000000,51.1731,51.2761,50.9368,51.2484,3291.7806232746,0
+RFEM.US,D,20170328,000000,51.358,51.358,51.2645,51.2645,1155.3237061604,0
+RFEM.US,D,20170329,000000,51.3503,51.3503,51.2865,51.3008,1400.869343982,0
+RFEM.US,D,20170330,000000,51.1912,51.2389,51.0464,51.1131,4379.9465481505,0
+RFEM.US,D,20170331,000000,50.7576,50.8519,50.749,50.8519,1228.7775294404,0
+RFEM.US,D,20170403,000000,50.9682,50.9682,50.689,50.8558,16021.328197691,0
+RFEM.US,D,20170404,000000,50.79,50.8319,50.79,50.8319,475.35117065457,0
+RFEM.US,D,20170405,000000,50.9521,50.9521,50.5899,50.5899,4048.3550030581,0
+RFEM.US,D,20170406,000000,50.5146,50.5803,50.3869,50.4212,3278.1391989511,0
+RFEM.US,D,20170407,000000,50.3021,50.4965,50.3021,50.3297,2514.2194368396,0
+RFEM.US,D,20170410,000000,50.1496,50.1496,49.9971,50.0562,1235.0735714358,0
+RFEM.US,D,20170411,000000,49.9551,50.0362,49.7618,49.938,7518.5234828697,0
+RFEM.US,D,20170412,000000,50.1163,50.1163,49.9457,50.0982,1566.6651165282,0
+RFEM.US,D,20170413,000000,50.3383,50.4374,50.0819,50.0953,10058.976428024,0
+RFEM.US,D,20170417,000000,50.3202,50.445,50.3021,50.3869,5307.563402143,0
+RFEM.US,D,20170418,000000,50.0381,50.0648,49.9551,49.9933,4340.0716155128,0
+RFEM.US,D,20170419,000000,49.9199,49.9199,49.4634,49.5063,3124.9355103958,0
+RFEM.US,D,20170420,000000,50.0562,50.1477,50.0562,50.1295,3555.1650467498,0
+RFEM.US,D,20170421,000000,50.2087,50.2401,50.2087,50.2087,944.40629931371,0
+RFEM.US,D,20170424,000000,50.8681,50.8681,50.7405,50.8072,4638.0842699629,0
+RFEM.US,D,20170425,000000,51.2484,51.5286,51.2484,51.4866,5973.8945133255,0
+RFEM.US,D,20170426,000000,51.3103,51.3665,51.1397,51.2893,4595.0613163275,0
+RFEM.US,D,20170427,000000,51.2246,51.2246,51.1312,51.1569,7536.3622685234,0
+RFEM.US,D,20170428,000000,51.073,51.8345,51.0454,51.2332,4974.9225167181,0
+RFEM.US,D,20170501,000000,51.2856,51.5219,51.2856,51.4609,3005.3107124827,0
+RFEM.US,D,20170502,000000,51.7239,51.9259,51.7239,51.784,4905.6660547684,0
+RFEM.US,D,20170503,000000,51.6477,51.7001,51.5533,51.622,2809.084070292,0
+RFEM.US,D,20170504,000000,51.4352,51.4352,51.0292,51.0292,1235.0735714358,0
+RFEM.US,D,20170505,000000,51.1464,51.2856,51.0807,51.1655,22715.07017916,0
+RFEM.US,D,20170508,000000,51.784,51.7887,51.6058,51.6296,1877.2698549691,0
+RFEM.US,D,20170509,000000,52.1375,52.2404,52.1175,52.1642,10519.636834023,0
+RFEM.US,D,20170510,000000,52.1127,52.3072,52.1127,52.2871,2292.8086266672,0
+RFEM.US,D,20170511,000000,52.6131,52.6131,52.2585,52.5873,2719.8901420235,0
+RFEM.US,D,20170512,000000,52.595,52.6654,52.554,52.6654,1566.6651165282,0
+RFEM.US,D,20170515,000000,53.0457,53.0695,52.8513,53.0295,5287.6259358242,0
+RFEM.US,D,20170516,000000,53.2229,53.4164,53.1725,53.3926,7233.1029124104,0
+RFEM.US,D,20170517,000000,52.7483,52.7493,52.4054,52.4282,5004.3040460301,0
+RFEM.US,D,20170518,000000,51.683,51.7096,51.2932,51.7096,6929.8435562975,0
+RFEM.US,D,20170519,000000,52.3767,52.656,52.3767,52.656,7061.0110978688,0
+RFEM.US,D,20170522,000000,52.7046,52.8065,52.7026,52.7808,2420.8281472408,0
+RFEM.US,D,20170523,000000,52.655,52.816,52.6321,52.7989,17297.326042097,0
+RFEM.US,D,20170524,000000,52.858,53.0629,52.858,53.0552,6140.7396262042,0
+RFEM.US,D,20170525,000000,53.4345,53.5593,53.4345,53.5193,7609.8160918033,0
+RFEM.US,D,20170526,000000,53.6366,53.6537,53.6127,53.6127,3128.0835313935,0
+RFEM.US,D,20170530,000000,53.2649,53.3573,53.2649,53.2983,5468.1124730264,0
+RFEM.US,D,20170531,000000,52.9609,52.9609,52.917,52.917,920.27147166458,0
+RFEM.US,D,20170601,000000,53.1372,53.365,53.1372,53.3164,4476.485858747,0
+RFEM.US,D,20170602,000000,53.5489,53.629,53.5489,53.5955,4113.4141036775,0
+RFEM.US,D,20170605,000000,53.4851,53.5955,53.4755,53.506,6332.7689070647,0
+RFEM.US,D,20170606,000000,53.5374,53.6632,53.4841,53.6461,9403.1387201668,0
+RFEM.US,D,20170607,000000,53.5679,53.5679,53.3735,53.5012,3247.7083293066,0
+RFEM.US,D,20170608,000000,53.629,53.6537,53.5355,53.6099,9351.7210438708,0
+RFEM.US,D,20170609,000000,53.6966,53.6966,53.1372,53.1372,5911.9834337038,0
+RFEM.US,D,20170612,000000,52.7894,52.7894,52.7741,52.7741,1762.8917587189,0
+RFEM.US,D,20170613,000000,53.0695,53.1296,53.0477,53.1038,1984.3025688914,0
+RFEM.US,D,20170614,000000,53.5861,53.6213,53.1544,53.3421,5571.9971659509,0
+RFEM.US,D,20170615,000000,52.554,52.554,52.3034,52.5492,10559.51176666,0
+RFEM.US,D,20170616,000000,52.554,52.554,52.554,52.554,20634.228299672,0
+RFEM.US,D,20170619,000000,53.0381,53.0457,53.0123,53.0276,2667.4231253949,0
+RFEM.US,D,20170620,000000,52.6893,52.6893,52.4005,52.4005,5152.2610329226,0
+RFEM.US,D,20170621,000000,52.4349,52.554,52.3434,52.3853,5003.2547056975,0
+RFEM.US,D,20170622,000000,52.533,52.7627,52.4644,52.6521,3755.5890502708,0
+RFEM.US,D,20170623,000000,52.6359,52.9056,52.6283,52.8304,9522.7635180799,0
+RFEM.US,D,20170626,000000,53.2868,53.2868,53.1448,53.1448,22365.639848414,0
+RFEM.US,D,20170627,000000,52.9142,53.0095,52.695,52.7178,42840.368417535,0
+RFEM.US,D,20170628,000000,52.8733,53.2963,52.8733,53.2211,5094.5473146312,0
+RFEM.US,D,20170629,000000,52.8733,52.9142,52.3995,52.555,7003.2973795774,0
+RFEM.US,D,20170630,000000,52.757,52.8551,52.757,52.8551,6774.541187077,0
+RFEM.US,D,20170703,000000,53.1792,53.1792,53.0181,53.0181,963.29442529998,0
+RFEM.US,D,20170705,000000,52.6521,52.755,52.3843,52.7369,22348.850403093,0
+RFEM.US,D,20170706,000000,52.4044,52.533,52.3634,52.3891,3690.5299496515,0
+RFEM.US,D,20170707,000000,52.5664,52.6521,52.4044,52.6188,6854.2910523524,0
+RFEM.US,D,20170710,000000,52.6807,52.8818,52.6807,52.8065,3900.3980161656,0
+RFEM.US,D,20170711,000000,53.1886,53.3487,53.1772,53.3487,34118.251573207,0
+RFEM.US,D,20170712,000000,54.1054,54.4246,54.053,54.4028,13612.042794108,0
+RFEM.US,D,20170713,000000,54.4695,54.561,54.316,54.5524,12938.366300598,0
+RFEM.US,D,20170714,000000,54.9764,55.2413,54.9602,55.2232,6181.6638991745,0
+RFEM.US,D,20170717,000000,55.1146,55.1146,54.9774,55.0203,6482.8245746223,0
+RFEM.US,D,20170718,000000,55.148,55.473,55.148,55.452,17921.683539977,0
+RFEM.US,D,20170719,000000,56.0151,56.0151,55.8637,55.9027,12290.923315401,0
+RFEM.US,D,20170720,000000,56.1229,56.2468,56.0895,56.0991,15125.191553675,0
+RFEM.US,D,20170721,000000,56.2096,56.2096,56.0895,56.1496,3313.8167702585,0
+RFEM.US,D,20170724,000000,56.2106,56.2849,56.1458,56.2849,3022.1001578039,0
+RFEM.US,D,20170725,000000,56.445,56.445,56.1924,56.3011,8501.7553744885,0
+RFEM.US,D,20170726,000000,56.3277,56.6432,56.3277,56.6422,14160.847788043,0
+RFEM.US,D,20170727,000000,56.7214,56.7357,56.2344,56.2344,6560.4757592326,0
+RFEM.US,D,20170728,000000,55.9723,56.1324,55.9285,56.0771,6076.7298659174,0
+RFEM.US,D,20170731,000000,56.4202,56.4202,56.2344,56.2582,2192.0719547404,0
+RFEM.US,D,20170801,000000,56.6156,56.6765,56.5812,56.5812,8541.6303071262,0
+RFEM.US,D,20170802,000000,56.6051,56.6051,56.4145,56.545,2953.8930361868,0
+RFEM.US,D,20170803,000000,56.2849,56.3974,56.2496,56.3564,7372.6651766423,0
+RFEM.US,D,20170804,000000,56.7528,56.7528,56.5326,56.7251,15903.802080443,0
+RFEM.US,D,20170807,000000,57.0406,57.3141,57.0406,57.3141,11985.565278624,0
+RFEM.US,D,20170808,000000,57.4227,57.6428,57.2588,57.2588,9437.7669511416,0
+RFEM.US,D,20170809,000000,56.6089,56.8729,56.6089,56.8462,33459.265844352,0
+RFEM.US,D,20170810,000000,56.0562,56.0562,55.4882,55.4882,7423.0335126057,0
+RFEM.US,D,20170811,000000,55.6321,55.7531,55.573,55.635,3556.2143870824,0
+RFEM.US,D,20170814,000000,55.8189,56.3106,55.8189,56.1848,10673.88986291,0
+RFEM.US,D,20170815,000000,55.9199,55.9637,55.7684,55.9199,6569.9198222257,0
+RFEM.US,D,20170816,000000,56.2505,56.4202,56.2505,56.3974,6475.4791922943,0
+RFEM.US,D,20170817,000000,56.1229,56.1229,55.4606,55.4844,5416.6947967304,0
+RFEM.US,D,20170818,000000,55.7531,56.0228,55.6836,55.999,4846.9029961445,0
+RFEM.US,D,20170821,000000,55.9895,56.0895,55.9446,56.0362,7779.8092256798,0
+RFEM.US,D,20170822,000000,56.8367,57.073,56.8357,57.0235,7022.1855055637,0
+RFEM.US,D,20170823,000000,56.8805,57.033,56.8805,57.0235,9169.1358260035,0
+RFEM.US,D,20170824,000000,57.1168,57.1692,57.092,57.1168,2925.5608472074,0
+RFEM.US,D,20170825,000000,57.4132,57.5286,57.3294,57.3294,6520.6008265949,0
+RFEM.US,D,20170828,000000,57.2103,57.356,57.194,57.2969,2204.6640387312,0
+RFEM.US,D,20170829,000000,56.7366,57.1625,56.7366,57.1082,3032.5935611296,0
+RFEM.US,D,20170830,000000,57.3475,57.4399,57.1902,57.3064,21877.696593769,0
+RFEM.US,D,20170831,000000,57.2969,57.5009,57.2359,57.4742,9985.5226047436,0
+RFEM.US,D,20170901,000000,57.6848,57.7125,57.5505,57.7077,2133.3088961164,0
+RFEM.US,D,20170905,000000,57.2103,57.356,56.7528,56.8881,20773.790563904,0
+RFEM.US,D,20170906,000000,57.1007,57.356,57.0501,57.2693,64388.572146877,0
+RFEM.US,D,20170907,000000,57.6276,57.8973,57.6095,57.8973,32716.332888892,0
+RFEM.US,D,20170908,000000,57.6105,57.6105,57.3294,57.3475,30388.89603125,0
+RFEM.US,D,20170911,000000,58.128,58.2299,58.0345,58.1375,17083.260614252,0
+RFEM.US,D,20170912,000000,58.0851,58.2042,58.027,58.027,13314.030139658,0
+RFEM.US,D,20170913,000000,57.8306,57.8306,57.5943,57.7125,6622.3868388542,0
+RFEM.US,D,20170914,000000,57.6276,57.7706,57.5847,57.762,7048.419013878,0
+RFEM.US,D,20170915,000000,57.7401,58.127,57.7401,58.1184,16734.879623839,0
+RFEM.US,D,20170918,000000,58.5016,58.5016,58.3071,58.391,5971.7958326603,0
+RFEM.US,D,20170919,000000,58.5416,58.5416,58.2776,58.4329,5055.721722326,0
+RFEM.US,D,20170920,000000,59.9425,59.9425,57.8973,58.2471,8527.9888828028,0
+RFEM.US,D,20170921,000000,58.4662,58.4662,58.106,58.2185,6499.6140199434,0
+RFEM.US,D,20170922,000000,57.8268,57.8268,57.6715,57.8182,6312.8314407458,0
+RFEM.US,D,20170925,000000,56.9634,56.9634,56.4412,56.4755,8988.6492888014,0
+RFEM.US,D,20170926,000000,56.6727,56.7919,56.587,56.6041,14075.851221105,0
+RFEM.US,D,20170927,000000,56.4669,56.5013,56.2125,56.4926,19237.556317021,0
+RFEM.US,D,20170928,000000,56.2611,56.5613,56.2611,56.5375,26312.208839213,0
+RFEM.US,D,20170929,000000,57.0749,57.3475,56.9948,57.2969,18880.780603947,0
+RFEM.US,D,20171002,000000,57.4942,57.6629,57.3904,57.5771,14796.748029581,0
+RFEM.US,D,20171003,000000,57.9678,58.3643,57.9678,58.3548,15680.292589606,0
+RFEM.US,D,20171004,000000,58.3729,58.4386,58.3119,58.3967,9456.6550771279,0
+RFEM.US,D,20171005,000000,58.7626,58.8083,58.5768,58.6092,5251.9483645168,0
+RFEM.US,D,20171006,000000,58.0898,58.2957,58.0812,58.2871,11572.125187591,0
+RFEM.US,D,20171009,000000,58.1337,58.1337,57.9841,58.0746,3048.3336661181,0
+RFEM.US,D,20171010,000000,58.754,58.754,58.714,58.7388,1655.8590447967,0
+RFEM.US,D,20171011,000000,58.7988,58.9456,58.7426,58.9284,3937.1249278056,0
+RFEM.US,D,20171012,000000,59.0628,59.0809,58.9284,58.9284,4781.8438955251,0
+RFEM.US,D,20171013,000000,59.4659,59.6012,59.4488,59.546,8001.2200358522,0
+RFEM.US,D,20171016,000000,59.6022,59.646,59.4659,59.6193,8745.2023316449,0
+RFEM.US,D,20171017,000000,59.364,59.364,59.0228,59.2325,29763.489193038,0
+RFEM.US,D,20171018,000000,59.2582,59.3764,59.0981,59.364,44573.878646942,0
+RFEM.US,D,20171019,000000,58.6368,58.8083,58.6368,58.7988,12212.222790459,0
+RFEM.US,D,20171020,000000,59.1076,59.2181,59.0228,59.2181,7515.375461872,0
+RFEM.US,D,20171023,000000,59.1496,59.2,58.9113,58.9284,29416.157542957,0
+RFEM.US,D,20171024,000000,58.9085,59.0666,58.9085,58.9695,10994.988004677,0
+RFEM.US,D,20171025,000000,59.2372,59.2372,58.513,58.7674,9020.1294987785,0
+RFEM.US,D,20171026,000000,58.7988,58.7988,58.3119,58.329,9687.5099502935,0
+RFEM.US,D,20171027,000000,58.5949,59.0037,58.4348,58.9942,7694.8126587416,0
+RFEM.US,D,20171030,000000,58.7626,58.7626,58.4024,58.4491,4441.8576277721,0
+RFEM.US,D,20171031,000000,58.8856,59.0457,58.7465,58.9027,8979.2052258082,0
+RFEM.US,D,20171101,000000,59.4317,59.4498,59.1876,59.2858,17260.599130457,0
+RFEM.US,D,20171102,000000,59.0542,59.1829,58.9561,59.1829,5830.1348877633,0
+RFEM.US,D,20171103,000000,58.977,58.9942,58.532,58.8817,6053.6443786009,0
+RFEM.US,D,20171106,000000,59.3459,59.6718,59.3211,59.646,5921.4274966969,0
+RFEM.US,D,20171107,000000,59.6632,59.6632,59.1876,59.2477,8297.1340096372,0
+RFEM.US,D,20171108,000000,59.6366,59.8386,59.5174,59.7813,8413.6107865526,0
+RFEM.US,D,20171109,000000,59.6175,59.6175,59.4498,59.5574,3825.8948525531,0
+RFEM.US,D,20171110,000000,59.2763,59.2763,59.0542,59.0981,5611.8720985886,0
+RFEM.US,D,20171113,000000,59.0132,59.1658,58.937,58.9904,18489.376659897,0
+RFEM.US,D,20171114,000000,59.0132,59.0132,58.6626,58.7302,6255.1177224545,0
+RFEM.US,D,20171115,000000,58.5597,58.7341,58.4215,58.6835,8116.647472435,0
+RFEM.US,D,20171116,000000,59.303,59.586,59.2677,59.5174,4344.2689768431,0
+RFEM.US,D,20171117,000000,59.3364,59.7118,59.3364,59.6193,4070.3911500421,0
+RFEM.US,D,20171120,000000,59.4992,59.6118,59.4803,59.6118,2249.7856730318,0
+RFEM.US,D,20171121,000000,60.2169,60.3198,60.1321,60.1321,3386.2212532059,0
+RFEM.US,D,20171122,000000,60.3618,60.4551,60.2435,60.4456,9605.661404353,0
+RFEM.US,D,20171124,000000,60.2245,60.3618,60.1921,60.3618,2369.4104709448,0
+RFEM.US,D,20171127,000000,59.848,59.848,59.5136,59.5174,4599.2586776578,0
+RFEM.US,D,20171128,000000,59.6718,59.8224,59.5174,59.7318,5862.664438073,0
+RFEM.US,D,20171129,000000,59.4992,59.4992,58.8331,58.8512,9525.9115390776,0
+RFEM.US,D,20171130,000000,58.6864,58.8331,58.5501,58.7302,14388.554640211,0
+RFEM.US,D,20171201,000000,58.4577,58.5768,58.2185,58.3977,7306.5567356904,0
+RFEM.US,D,20171204,000000,58.8665,58.9666,58.6549,58.7465,7123.9715178231,0
+RFEM.US,D,20171205,000000,58.7236,58.9361,58.4996,58.5168,8172.2625100613,0
+RFEM.US,D,20171206,000000,57.783,58.067,57.7239,58.004,24517.836870517,0
+RFEM.US,D,20171207,000000,57.5524,58.0489,57.5524,57.9554,19969.995869155,0
+RFEM.US,D,20171208,000000,58.4615,58.4615,58.0898,58.0898,62227.980402113,0
+RFEM.US,D,20171211,000000,58.5091,58.754,58.3643,58.4739,21561.845153665,0
+RFEM.US,D,20171212,000000,58.1146,58.2528,57.9364,58.2528,14460.959123159,0
+RFEM.US,D,20171213,000000,58.7894,58.9266,58.7302,58.9266,3379.9252112105,0
+RFEM.US,D,20171214,000000,58.7388,58.8512,58.6931,58.7055,6255.1177224545,0
+RFEM.US,D,20171215,000000,58.6274,58.9122,58.6168,58.8331,9218.4548216344,0
+RFEM.US,D,20171218,000000,59.5403,59.6975,59.5307,59.6851,6054.6937189334,0
+RFEM.US,D,20171219,000000,59.6118,59.6118,59.2372,59.3116,9635.042933665,0
+RFEM.US,D,20171220,000000,59.646,59.646,59.424,59.5336,6540.5382929137,0
+RFEM.US,D,20171221,000000,59.4297,59.5888,59.4297,59.4935,4718.8834755708,0
+RFEM.US,D,20171222,000000,59.5726,59.8338,59.5632,59.8204,2582.4265584567,0
+RFEM.US,D,20171226,000000,59.6222,59.6222,59.4087,59.5451,26522.076905727,0
+RFEM.US,D,20171227,000000,59.4687,59.6756,59.4506,59.5126,15029.701583412,0
+RFEM.US,D,20171228,000000,60.134,60.134,59.9815,59.9815,12085.252610218,0
+RFEM.US,D,20171229,000000,60.3846,60.539,60.3169,60.3598,31432.989662158,0
+RFEM.US,D,20180102,000000,61.5149,61.7903,61.4806,61.7779,11606.753418566,0
+RFEM.US,D,20180103,000000,62.1485,62.4355,62.1485,62.3811,5874.2071817313,0
+RFEM.US,D,20180104,000000,62.767,62.9567,62.5946,62.808,42050.21514711,0
+RFEM.US,D,20180105,000000,63.0768,63.4618,63.0768,63.4618,7398.8986849566,0
+RFEM.US,D,20180108,000000,63.4018,63.64,63.4018,63.5971,12367.525159679,0
+RFEM.US,D,20180109,000000,63.4675,63.5285,63.2893,63.4437,12325.551546376,0
+RFEM.US,D,20180110,000000,63.1101,63.2884,62.8614,63.153,14498.735375131,0
+RFEM.US,D,20180111,000000,63.2464,63.5285,63.2464,63.5276,13131.444921791,0
+RFEM.US,D,20180112,000000,63.6657,64.1451,63.6657,64.1451,9353.819724536,0
+RFEM.US,D,20180116,000000,64.1632,64.3262,63.5333,63.6295,5806.0000601142,0
+RFEM.US,D,20180117,000000,64.1622,64.6177,64.1622,64.5063,10568.955829653,0
+RFEM.US,D,20180118,000000,64.5758,64.6502,64.4939,64.5663,8189.0519553824,0
+RFEM.US,D,20180119,000000,64.7293,64.9694,64.6854,64.9522,9085.1885993979,0
+RFEM.US,D,20180122,000000,65.0608,65.5069,65.0608,65.5069,8366.3904715869,0
+RFEM.US,D,20180123,000000,65.5679,65.8499,65.5574,65.8252,34706.931499778,0
+RFEM.US,D,20180124,000000,66.5371,66.7667,66.193,66.6218,22782.227960445,0
+RFEM.US,D,20180125,000000,66.681,67.2394,66.6399,66.7667,9956.1410754316,0
+RFEM.US,D,20180126,000000,67.4109,67.7188,67.4109,67.7092,11086.280613611,0
+RFEM.US,D,20180129,000000,67.1269,67.1355,66.9125,67.0345,126616.55254899,0
+RFEM.US,D,20180130,000000,65.9872,66.1101,65.9872,65.9872,8881.6165748791,0
+RFEM.US,D,20180131,000000,66.7753,66.7753,66.1587,66.3245,9218.4548216344,0
+RFEM.US,D,20180201,000000,65.7566,66.0911,65.6184,65.7489,48577.112015699,0
+RFEM.US,D,20180202,000000,65.1742,65.1742,64.2051,64.2356,23857.801801329,0
+RFEM.US,D,20180205,000000,63.9907,64.6825,62.6765,62.6765,9579.4278960387,0
+RFEM.US,D,20180206,000000,62.6794,63.9497,62.3296,63.6486,51058.801902229,0
+RFEM.US,D,20180207,000000,62.869,63.1359,61.8751,61.978,30073.044591147,0
+RFEM.US,D,20180208,000000,62.0999,62.0999,59.9396,59.9396,18496.722042226,0
+RFEM.US,D,20180209,000000,60.8125,61.2832,59.0466,60.9344,22435.945650696,0
+RFEM.US,D,20180212,000000,61.6178,62.1219,61.1308,61.7379,9984.473264411,0
+RFEM.US,D,20180213,000000,61.7464,62.2706,61.7464,62.2267,8606.6894077456,0
+RFEM.US,D,20180214,000000,62.141,63.8534,62.141,63.7057,10873.264526098,0
+RFEM.US,D,20180215,000000,64.6854,64.8388,64.0774,64.5977,10813.452127142,0
+RFEM.US,D,20180216,000000,64.5405,65.1161,64.4719,64.7207,10650.804375593,0
+RFEM.US,D,20180220,000000,64.0908,64.2232,64.0908,64.0908,7317.0501390161,0
+RFEM.US,D,20180221,000000,64.8836,65.1647,64.4891,64.4891,5506.9380653315,0
+RFEM.US,D,20180222,000000,64.4281,64.6168,64.2433,64.2433,28002.696114984,0
+RFEM.US,D,20180223,000000,64.8427,65.3783,64.8427,65.3783,8522.7421811399,0
+RFEM.US,D,20180226,000000,65.5812,65.6718,65.2533,65.6222,8151.2757034099,0
+RFEM.US,D,20180227,000000,65.1238,65.1571,64.1794,64.1794,9600.4147026901,0
+RFEM.US,D,20180228,000000,64.0335,64.1117,63.4808,63.4808,8678.0445503604,0
+RFEM.US,D,20180301,000000,63.7687,63.9402,63.1797,63.314,7572.0398398308,0
+RFEM.US,D,20180302,000000,62.484,63.4103,62.1924,63.3837,31805.505480221,0
+RFEM.US,D,20180305,000000,62.8128,63.5638,62.7414,63.5589,5524.7768509852,0
+RFEM.US,D,20180306,000000,64.3604,64.4453,63.9907,64.1336,5876.3058623964,0
+RFEM.US,D,20180307,000000,63.6829,64.1955,63.6247,64.1955,5579.3425482789,0
+RFEM.US,D,20180308,000000,64.3833,64.3872,63.9859,64.2337,348693.6938326,0
+RFEM.US,D,20180309,000000,65.1076,65.5316,65.1076,65.5316,3270.7938166231,0
+RFEM.US,D,20180312,000000,65.5679,65.7212,65.4821,65.5822,8734.7089283192,0
+RFEM.US,D,20180313,000000,66.2883,66.2883,65.2362,65.4049,9847.0096808443,0
+RFEM.US,D,20180314,000000,65.8785,65.8785,65.2715,65.5411,92003.012338809,0
+RFEM.US,D,20180315,000000,65.5679,65.808,65.2753,65.524,57270.896671048,0
+RFEM.US,D,20180316,000000,65.5155,65.5498,65.3363,65.4821,29726.762281398,0
+RFEM.US,D,20180319,000000,65.0027,65.1409,64.2927,64.7321,12932.070258602,0
+RFEM.US,D,20180320,000000,65.4573,65.645,65.3363,65.5297,78851.629950699,0
+RFEM.US,D,20180321,000000,65.2533,65.8166,65.2267,65.8166,12125.127542856,0
+RFEM.US,D,20180322,000000,64.1917,64.39,63.4132,63.4904,22766.487855456,0
+RFEM.US,D,20180323,000000,63.6199,63.6199,62.2296,62.2401,9744.1743282523,0
+RFEM.US,D,20180326,000000,63.8058,64.1298,63.4646,64.1298,16338.228978127,0
+RFEM.US,D,20180327,000000,64.2185,64.2966,62.6813,62.6813,31860.071177514,0
+RFEM.US,D,20180328,000000,62.7261,62.9748,62.4288,62.5794,8269.8511609904,0
+RFEM.US,D,20180329,000000,62.9595,64.0297,62.9595,63.8754,11699.095367832,0
+RFEM.US,D,20180402,000000,63.8754,63.8754,62.2562,62.6327,8458.7324208531,0
+RFEM.US,D,20180403,000000,63.2845,63.3408,62.789,63.174,16958.389114677,0
+RFEM.US,D,20180404,000000,61.3909,63.0091,61.3909,63.0091,15190.250654295,0
+RFEM.US,D,20180405,000000,63.457,63.517,63.1816,63.3093,15939.47965175,0
+RFEM.US,D,20180406,000000,62.9166,63.1396,62.1172,62.3477,6263.512445115,0
+RFEM.US,D,20180409,000000,62.8119,62.951,62.7089,62.7089,2007.3880562079,0
+RFEM.US,D,20180410,000000,63.2502,63.6705,63.2502,63.5589,8851.1857052346,0
+RFEM.US,D,20180411,000000,63.3532,63.6705,63.3532,63.4904,13033.856270862,0
+RFEM.US,D,20180412,000000,63.5333,63.781,63.517,63.6962,9303.4513885726,0
+RFEM.US,D,20180413,000000,63.5762,63.5762,62.7356,62.9681,9099.8793640539,0
+RFEM.US,D,20180416,000000,62.7013,62.9071,62.5393,62.8204,4899.370012773,0
+RFEM.US,D,20180417,000000,63.1302,63.4217,63.1302,63.4217,5986.4865973163,0
+RFEM.US,D,20180418,000000,63.4446,63.8058,63.3703,63.781,6421.9628353332,0
+RFEM.US,D,20180419,000000,63.8925,63.8925,63.4389,63.5504,5636.0069262377,0
+RFEM.US,D,20180420,000000,63.0101,63.0101,62.7356,62.8204,4098.7233390215,0
+RFEM.US,D,20180423,000000,62.7013,62.829,62.3754,62.3754,6842.7483086941,0
+RFEM.US,D,20180424,000000,62.7356,62.7356,61.7845,61.9828,4874.1858447913,0
+RFEM.US,D,20180425,000000,61.5529,61.5529,61.2271,61.4338,65059.100619389,0
+RFEM.US,D,20180426,000000,61.9131,62.16,61.8865,62.0904,1831.098880336,0
+RFEM.US,D,20180427,000000,62.403,62.6032,62.1924,62.5393,6856.3897330175,0
+RFEM.US,D,20180430,000000,62.8995,62.9071,62.2896,62.3249,8360.0944295915,0
+RFEM.US,D,20180501,000000,61.9904,62.0761,61.3909,61.9637,15198.645376955,0
+RFEM.US,D,20180502,000000,61.8446,61.9542,61.4243,61.4243,7086.1952658505,0
+RFEM.US,D,20180503,000000,61.4424,61.4929,60.619,61.4214,7554.2010541771,0
+RFEM.US,D,20180504,000000,61.044,61.8446,61.044,61.8446,2958.090397517,0
+RFEM.US,D,20180507,000000,61.6483,61.7627,61.531,61.5425,2320.091475314,0
+RFEM.US,D,20180508,000000,61.5444,61.7931,61.3204,61.7598,37980.873337399,0
+RFEM.US,D,20180509,000000,61.8274,61.8274,61.5615,61.6702,3958.111734457,0
+RFEM.US,D,20180510,000000,62.4697,63.114,62.4697,63.114,5119.7314826129,0
+RFEM.US,D,20180511,000000,63.1034,63.1034,62.7642,62.9062,9122.9648513704,0
+RFEM.US,D,20180514,000000,63.1912,63.1912,62.829,62.829,6515.354124932,0
+RFEM.US,D,20180515,000000,61.6558,61.6902,61.3986,61.4881,9965.5851384248,0
+RFEM.US,D,20180516,000000,62.3754,62.6489,62.3754,62.5802,12274.13387008,0
+RFEM.US,D,20180517,000000,62.2306,62.3944,61.9255,61.9828,7334.8889246698,0
+RFEM.US,D,20180518,000000,61.6216,61.6216,61.4081,61.6054,8445.0909965297,0
+RFEM.US,D,20180521,000000,62.0942,62.141,61.8827,61.9732,3153.2676993752,0
+RFEM.US,D,20180522,000000,62.3849,62.443,62.2058,62.2058,40204.425502117,0
+RFEM.US,D,20180523,000000,61.6806,62.3515,61.6806,62.3515,8106.1540691093,0
+RFEM.US,D,20180524,000000,61.9732,62.039,61.4567,61.8017,9407.3360814971,0
+RFEM.US,D,20180525,000000,62.0066,62.1038,62.0056,62.0094,2834.2682382737,0
+RFEM.US,D,20180529,000000,61.1336,61.2938,60.4732,60.4732,4676.909862268,0
+RFEM.US,D,20180530,000000,60.6686,61.1574,60.6686,61.1241,19893.394024877,0
+RFEM.US,D,20180531,000000,61.1241,61.2938,61.0135,61.1336,9276.1685399257,0
+RFEM.US,D,20180601,000000,61.8541,61.9684,61.6806,61.9542,14487.192631472,0
+RFEM.US,D,20180604,000000,62.3163,62.5193,62.3163,62.4115,103054.66472144,0
+RFEM.US,D,20180605,000000,62.2401,62.2991,62.0847,62.1152,41108.956868793,0
+RFEM.US,D,20180606,000000,62.6841,62.789,62.4697,62.789,8157.5717454053,0
+RFEM.US,D,20180607,000000,62.6918,62.6918,61.9227,62.1172,21157.849125625,0
+RFEM.US,D,20180608,000000,61.6406,62.0332,61.5273,62.0161,9828.121554858,0
+RFEM.US,D,20180611,000000,62.0504,62.0504,61.7798,61.8017,11546.941019609,0
+RFEM.US,D,20180612,000000,61.9989,62.0428,61.5787,61.9036,26241.90303693,0
+RFEM.US,D,20180613,000000,61.8865,61.8865,61.1727,61.6235,6707.3834057925,0
+RFEM.US,D,20180614,000000,61.1755,61.3481,60.8687,60.945,10156.565078953,0
+RFEM.US,D,20180615,000000,60.3531,60.4303,59.8728,60.276,19338.292988948,0
+RFEM.US,D,20180618,000000,59.5145,59.6203,59.162,59.5984,8141.8316404167,0
+RFEM.US,D,20180619,000000,58.3138,58.8341,58.2538,58.7598,10658.149757921,0
+RFEM.US,D,20180620,000000,59.2134,59.2896,59.0371,59.0847,10967.70515603,0
+RFEM.US,D,20180621,000000,58.7264,58.7264,57.9259,58.0212,53139.643781718,0
+RFEM.US,D,20180622,000000,58.7502,58.7502,58.5701,58.674,10051.631045696,0
+RFEM.US,D,20180625,000000,58.0288,58.0288,57.3684,57.7687,14843.968344546,0
+RFEM.US,D,20180626,000000,57.6753,57.6753,57.1235,57.194,219258.61315033,0
+RFEM.US,D,20180627,000000,57.0129,57.0129,55.6273,55.6273,172510.50133431,0
+RFEM.US,D,20180628,000000,55.6273,56.1525,55.5082,56.08,50872.019323032,0
+RFEM.US,D,20180629,000000,56.8414,57.1082,56.8414,57.0301,17796.812040401,0
+RFEM.US,D,20180702,000000,56.1267,56.2544,56.0324,56.1696,12472.459192936,0
+RFEM.US,D,20180703,000000,56.4745,56.5536,56.4517,56.4698,2329.5355383071,0
+RFEM.US,D,20180705,000000,56.1267,56.1267,55.7236,55.877,5683.2272412034,0
+RFEM.US,D,20180706,000000,56.6995,56.6995,56.5326,56.5737,10451.429712405,0
+RFEM.US,D,20180709,000000,57.478,57.5762,57.418,57.5314,9830.2202355231,0
+RFEM.US,D,20180710,000000,57.2979,57.3304,56.9948,57.3245,15590.049321005,0
+RFEM.US,D,20180711,000000,56.5241,56.6432,56.2382,56.2382,6803.922716389,0
+RFEM.US,D,20180712,000000,56.7728,57.1235,56.7728,57.0034,28192.62671518,0
+RFEM.US,D,20180713,000000,57.1682,57.3761,57.1617,57.2798,17568.0558479,0
+RFEM.US,D,20180716,000000,57.1082,57.1082,56.9424,57.053,5968.6478116626,0
+RFEM.US,D,20180717,000000,56.8023,57.2979,56.8023,57.2883,9486.0366064399,0
+RFEM.US,D,20180718,000000,56.8157,57.1321,56.789,57.1168,4877.333865789,0
+RFEM.US,D,20180719,000000,56.3334,56.5241,56.2048,56.2725,7440.8722982594,0
+RFEM.US,D,20180720,000000,56.6946,57.1178,56.5489,56.9948,9777.7532188946,0
+RFEM.US,D,20180723,000000,56.6098,56.6098,56.4097,56.5145,6080.9272272477,0
+RFEM.US,D,20180724,000000,57.6676,57.7096,57.3304,57.3922,4905.6660547684,0
+RFEM.US,D,20180725,000000,57.6057,58.0889,57.6057,58.0889,17558.611784907,0
+RFEM.US,D,20180726,000000,57.6057,57.7277,57.5381,57.5381,13376.990559612,0
+RFEM.US,D,20180727,000000,57.944,58.0641,57.5647,57.6753,7491.2406342228,0
+RFEM.US,D,20180730,000000,57.7105,57.7105,57.4037,57.4085,3740.8982856149,0
+RFEM.US,D,20180731,000000,57.3922,57.7687,57.1369,57.6257,12862.813796653,0
+RFEM.US,D,20180801,000000,57.3674,57.62,57.0568,57.3418,7425.1321932709,0
+RFEM.US,D,20180802,000000,56.1172,56.6527,56.1172,56.6251,6966.5704679374,0
+RFEM.US,D,20180803,000000,56.4869,56.6698,56.4869,56.6346,5552.059699632,0
+RFEM.US,D,20180806,000000,56.0409,56.2048,56.0333,56.1582,4854.2483784725,0
+RFEM.US,D,20180807,000000,56.8633,56.9367,56.7461,56.7461,236889.62941819,0
+RFEM.US,D,20180808,000000,56.4279,56.4612,56.1019,56.4612,35507.57817353,0
+RFEM.US,D,20180809,000000,56.6165,56.7861,56.6165,56.6422,3728.306201624,0
+RFEM.US,D,20180810,000000,55.3614,55.5444,55.2747,55.4682,16490.38332635,0
+RFEM.US,D,20180813,000000,54.9297,55.0346,54.3894,54.6181,76959.669331074,0
+RFEM.US,D,20180814,000000,54.5437,54.6029,54.2941,54.5,20406.521447505,0
+RFEM.US,D,20180815,000000,52.6426,52.9647,52.3586,52.9161,24839.984352616,0
+RFEM.US,D,20180816,000000,53.4079,53.5975,53.203,53.2353,28528.415621602,0
+RFEM.US,D,20180817,000000,52.9351,53.6918,52.8237,53.6547,12045.377677581,0
+RFEM.US,D,20180820,000000,53.5975,53.8128,53.5203,53.7614,32931.447657069,0
+RFEM.US,D,20180821,000000,54.3809,54.6658,54.3809,54.5734,6209.9960881539,0
+RFEM.US,D,20180822,000000,54.5953,54.965,54.5953,54.9593,10084.160596005,0
+RFEM.US,D,20180823,000000,54.8612,54.9821,54.3742,54.4171,15214.385481944,0
+RFEM.US,D,20180824,000000,54.8526,55.0498,54.723,55.0165,4132.3022296638,0
+RFEM.US,D,20180827,000000,55.6273,56.081,55.6273,55.9285,10200.637372921,0
+RFEM.US,D,20180828,000000,55.775,55.8103,55.5797,55.6874,20243.873695956,0
+RFEM.US,D,20180829,000000,55.8437,56.2544,55.8293,56.2544,4992.7613023718,0
+RFEM.US,D,20180830,000000,55.309,55.3805,54.8068,54.8354,9225.8002039624,0
+RFEM.US,D,20180831,000000,54.9994,55.4129,54.9393,55.3996,6509.0580829366,0
+RFEM.US,D,20180904,000000,54.5161,54.5734,54.4171,54.4762,5522.67817032,0
+RFEM.US,D,20180905,000000,53.8796,53.8796,53.6404,53.6652,8303.4300516326,0
+RFEM.US,D,20180906,000000,53.588,53.7109,53.2286,53.4079,25026.766931813,0
+RFEM.US,D,20180907,000000,53.3412,53.3536,52.9857,53.0381,3645.4083153509,0
+RFEM.US,D,20180910,000000,52.917,52.917,52.2719,52.3481,7836.4736036386,0
+RFEM.US,D,20180911,000000,51.7639,52.5892,51.6525,52.5311,241077.54668548,0
+RFEM.US,D,20180912,000000,52.2548,52.8227,52.0318,52.7788,15942.627672748,0
+RFEM.US,D,20180913,000000,53.304,53.6661,53.304,53.4431,16150.397058597,0
+RFEM.US,D,20180914,000000,53.7118,53.8424,53.4355,53.668,9766.2104752363,0
+RFEM.US,D,20180917,000000,53.2335,53.3107,52.9895,53.0172,21612.213489628,0
+RFEM.US,D,20180918,000000,53.302,53.7004,53.302,53.668,13813.516137962,0
+RFEM.US,D,20180919,000000,54.235,54.4352,54.1826,54.1826,5753.5330434856,0
+RFEM.US,D,20180920,000000,54.4609,54.6629,54.3675,54.6105,8813.409453262,0
+RFEM.US,D,20180921,000000,54.8364,55.088,54.7887,54.9927,8494.4099921605,0
+RFEM.US,D,20180924,000000,54.2722,54.3579,54.1388,54.3132,12476.656554267,0
+RFEM.US,D,20180925,000000,54.4352,54.6153,54.4352,54.6153,5977.0425343232,0
+RFEM.US,D,20180926,000000,54.5648,54.8868,54.4609,54.4609,22444.340373356,0
+RFEM.US,D,20180927,000000,54.5142,54.8563,54.5142,54.7049,5474.4085150218,0
+RFEM.US,D,20180928,000000,54.3303,54.5838,54.2522,54.3008,3830.0922138834,0
+RFEM.US,D,20181001,000000,54.4523,54.601,54.2779,54.3675,11830.262909403,0
+RFEM.US,D,20181002,000000,53.668,53.8272,53.4936,53.6251,12751.5837214,0
+RFEM.US,D,20181003,000000,53.7652,53.9748,53.1334,53.1334,13774.690545657,0
+RFEM.US,D,20181004,000000,52.6502,52.6502,51.8068,51.9526,17502.996747281,0
+RFEM.US,D,20181005,000000,51.8755,51.904,51.3684,51.7268,63067.452668169,0
+RFEM.US,D,20181008,000000,51.3275,51.6658,51.1883,51.6658,11431.513583026,0
+RFEM.US,D,20181009,000000,51.2474,51.5305,51.2474,51.3771,11183.869264539,0
+RFEM.US,D,20181010,000000,50.9348,50.9348,49.5502,49.6093,51928.705037931,0
+RFEM.US,D,20181011,000000,49.2557,49.5683,48.9851,49.2338,17352.941079724,0
+RFEM.US,D,20181012,000000,50.4116,50.4726,49.9466,50.3907,16303.600747153,0
+RFEM.US,D,20181015,000000,50.1077,50.1763,49.837,49.837,12104.140736204,0
+RFEM.US,D,20181016,000000,50.3764,51.0035,50.3764,50.9511,13904.808746896,0
+RFEM.US,D,20181017,000000,50.7338,50.7338,50.447,50.486,8747.3010123101,0
+RFEM.US,D,20181018,000000,49.8027,49.8037,48.9488,49.2233,7815.4867969872,0
+RFEM.US,D,20181019,000000,49.9152,50.081,49.5416,49.5817,24118.038203807,0
+RFEM.US,D,20181022,000000,50.5175,50.5175,50.2373,50.3602,8938.280952838,0
+RFEM.US,D,20181023,000000,48.9488,49.6893,48.8268,49.5321,9564.7371313827,0
+RFEM.US,D,20181024,000000,49.3319,49.3319,48.0254,48.034,10647.656354596,0
+RFEM.US,D,20181025,000000,48.217,48.9746,48.217,48.6906,15848.187042817,0
+RFEM.US,D,20181026,000000,47.5995,48.1207,47.4593,48.1207,35569.489253152,0
+RFEM.US,D,20181029,000000,48.3485,48.3485,47.0686,47.242,7339.0862860001,0
+RFEM.US,D,20181030,000000,47.8101,48.2036,47.6642,48.1493,12684.425940116,0
+RFEM.US,D,20181031,000000,48.8974,49.2309,48.8621,48.9756,5908.8354127061,0
+RFEM.US,D,20181101,000000,49.5502,50.4641,49.4673,50.4641,6851.1430313547,0
+RFEM.US,D,20181102,000000,51.2399,51.2399,50.3602,50.689,38423.694957745,0
+RFEM.US,D,20181105,000000,50.7338,50.872,50.5613,50.7814,10866.968484103,0
+RFEM.US,D,20181106,000000,50.6814,50.6976,50.4726,50.5537,9810.2827692043,0
+RFEM.US,D,20181107,000000,51.1273,51.5696,51.1273,51.5657,5133.3729069363,0
+RFEM.US,D,20181108,000000,50.9263,50.9673,50.3955,50.4726,16348.722381453,0
+RFEM.US,D,20181109,000000,49.8837,49.8837,49.4987,49.8104,21406.542784444,0
+RFEM.US,D,20181112,000000,49.7685,49.7685,49.1071,49.1071,8658.1070840416,0
+RFEM.US,D,20181113,000000,49.6893,50.2907,49.6893,49.7608,15781.029261533,0
+RFEM.US,D,20181114,000000,50.3602,50.3679,49.7951,50.1935,9728.4342232638,0
+RFEM.US,D,20181115,000000,50.4813,51.3094,50.2811,51.0606,9046.3630070927,0
+RFEM.US,D,20181116,000000,50.7242,51.2999,50.7242,51.2913,13976.16388951,0
+RFEM.US,D,20181119,000000,50.7509,50.8815,50.2992,50.5413,10886.905950422,0
+RFEM.US,D,20181120,000000,49.7322,49.9685,49.3224,49.5416,12437.830961962,0
+RFEM.US,D,20181121,000000,50.1248,50.4898,50.1248,50.3163,34136.090358861,0
+RFEM.US,D,20181123,000000,49.837,49.8399,49.8094,49.8104,1226.6788487752,0
+RFEM.US,D,20181126,000000,50.3516,50.4726,50.1248,50.2373,8585.7026010942,0
+RFEM.US,D,20181127,000000,50.4041,50.4907,50.1848,50.4726,9103.0273850516,0
+RFEM.US,D,20181128,000000,50.5613,51.6658,50.526,51.6658,44709.243549844,0
+RFEM.US,D,20181129,000000,51.2312,51.3961,51.0235,51.257,23060.303148576,0
+RFEM.US,D,20181130,000000,50.8119,51.0635,50.7986,51.0635,104888.91162278,0
+RFEM.US,D,20181203,000000,52.3538,52.3538,52.1347,52.2843,37984.021358397,0
+RFEM.US,D,20181204,000000,52.1709,52.1794,48.8621,48.8621,7079.8992238551,0
+RFEM.US,D,20181206,000000,49.8894,50.689,49.2471,50.689,102429.25788323,0
+RFEM.US,D,20181207,000000,50.708,50.708,49.5587,49.6455,12695.968683774,0
+RFEM.US,D,20181210,000000,49.1508,49.3491,48.5753,49.2614,19500.940740495,0
+RFEM.US,D,20181211,000000,49.6283,49.6283,49.0432,49.4282,13310.882118661,0
+RFEM.US,D,20181212,000000,50.0991,50.344,50.0638,50.0991,10853.32705978,0
+RFEM.US,D,20181213,000000,50.0133,50.0457,49.8199,49.9561,11422.069520032,0
+RFEM.US,D,20181214,000000,49.4797,49.5606,49.1508,49.2671,12048.525698578,0
+RFEM.US,D,20181217,000000,49.0709,49.3443,48.7497,48.7497,10260.449771877,0
+RFEM.US,D,20181218,000000,49.1871,49.4406,48.9888,49.1175,29786.574680354,0
+RFEM.US,D,20181219,000000,49.4225,49.4683,48.0397,48.1874,10532.228918013,0
+RFEM.US,D,20181220,000000,48.7754,48.7754,48.3646,48.4475,18580.66926883,0
+RFEM.US,D,20181221,000000,48.6335,48.8793,47.9692,48.1455,23820.025549357,0
+RFEM.US,D,20181224,000000,48.3199,48.3646,47.67,48.0731,25788.58801326,0
+RFEM.US,D,20181226,000000,48.215,49.1089,47.7863,48.925,30888.382029554,0
+RFEM.US,D,20181227,000000,48.196,48.8983,47.9768,48.8983,31795.012076895,0
+RFEM.US,D,20181228,000000,49.0203,49.3529,48.925,49.2138,39412.173551027,0
+RFEM.US,D,20181231,000000,49.3529,49.4482,48.863,49.0118,26625.961598651,0
+RFEM.US,D,20190102,000000,48.5038,49.2281,48.5038,49.1443,7790.3026290055,0
+RFEM.US,D,20190103,000000,48.338,48.4066,48.0073,48.014,8149.1770227447,0
+RFEM.US,D,20190104,000000,49.4225,49.4225,48.4418,49.4225,14172.390531701,0
+RFEM.US,D,20190107,000000,49.4311,49.6931,49.3949,49.5817,7863.7564522855,0
+RFEM.US,D,20190108,000000,49.4968,49.614,49.291,49.493,6171.1704958488,0
+RFEM.US,D,20190109,000000,50.0171,50.5517,50.0171,50.3516,7214.2147864242,0
+RFEM.US,D,20190110,000000,50.3163,50.9377,50.3163,50.9377,347502.69255514,0
+RFEM.US,D,20190111,000000,50.5423,50.8844,50.527,50.8844,107936.19594856,0
+RFEM.US,D,20190114,000000,50.0801,50.447,50.0248,50.3945,66026.592406019,0
+RFEM.US,D,20190115,000000,50.6499,50.8415,50.527,50.6461,20497.814056438,0
+RFEM.US,D,20190116,000000,51.095,51.3141,50.9882,51.1759,32699.543443571,0
+RFEM.US,D,20190117,000000,51.0178,51.5934,51.0178,51.3837,10420.998842761,0
+RFEM.US,D,20190118,000000,51.6458,51.9098,51.5753,51.7249,13863.884473925,0
+RFEM.US,D,20190122,000000,51.156,51.2169,50.8415,50.8576,22335.20897877,0
+RFEM.US,D,20190123,000000,51.5409,51.6639,51.358,51.6381,10887.955290754,0
+RFEM.US,D,20190124,000000,51.8916,52.3901,51.8916,52.3901,12149.262370505,0
+RFEM.US,D,20190125,000000,52.9237,53.2821,52.9237,53.0991,22676.244586855,0
+RFEM.US,D,20190128,000000,52.3948,52.6093,52.3948,52.5387,19075.957905805,0
+RFEM.US,D,20190129,000000,52.8093,52.8723,52.6721,52.6893,8354.8477279286,0
+RFEM.US,D,20190130,000000,53.1963,54.0978,53.0361,54.0006,10944.619668713,0
+RFEM.US,D,20190131,000000,53.9053,54.3866,53.9053,54.2636,30268.221893005,0
+RFEM.US,D,20190201,000000,54.0616,54.1311,53.8424,53.9482,14541.758328766,0
+RFEM.US,D,20190204,000000,53.9758,54.3484,53.9758,54.2674,4452.3510310978,0
+RFEM.US,D,20190205,000000,54.6238,54.9803,54.6238,54.8402,39072.187283274,0
+RFEM.US,D,20190206,000000,54.6667,54.6667,54.2807,54.3752,18225.992236421,0
+RFEM.US,D,20190207,000000,54.0101,54.0187,53.4841,53.7319,14290.965989282,0
+RFEM.US,D,20190208,000000,53.5889,53.7386,53.2821,53.6709,9388.4479555108,0
+RFEM.US,D,20190211,000000,53.5536,53.6947,53.4821,53.5536,22274.347239481,0
+RFEM.US,D,20190212,000000,54.1092,54.1941,54.0339,54.0339,8794.5213272758,0
+RFEM.US,D,20190213,000000,54.1311,54.1502,53.6747,53.7652,4937.1462647455,0
+RFEM.US,D,20190214,000000,53.528,54.0921,53.5193,54.0101,11479.783238324,0
+RFEM.US,D,20190215,000000,53.7995,53.852,53.7433,53.851,4875.2351851239,0
+RFEM.US,D,20190219,000000,53.9863,54.4028,53.9863,54.3427,4576.1731903412,0
+RFEM.US,D,20190220,000000,54.6724,54.8402,54.4742,54.6143,17139.924992211,0
+RFEM.US,D,20190221,000000,54.3856,54.4561,54.3075,54.317,17623.670885527,0
+RFEM.US,D,20190222,000000,55.1384,55.3234,55.1384,55.1671,30450.807110872,0
+RFEM.US,D,20190225,000000,55.7255,55.9352,55.5854,55.6549,14700.208718985,0
+RFEM.US,D,20190226,000000,55.3405,55.6102,55.3405,55.6102,11380.095906731,0
+RFEM.US,D,20190227,000000,54.8764,55.025,54.7706,54.9326,15573.259875684,0
+RFEM.US,D,20190228,000000,54.4475,54.4533,54.2016,54.2713,23196.71739181,0
+RFEM.US,D,20190301,000000,54.4914,54.5305,54.3465,54.4047,6902.5607076506,0
+RFEM.US,D,20190304,000000,54.7897,54.7897,54.176,54.4466,8716.8701426655,0
+RFEM.US,D,20190305,000000,54.9107,55.0279,54.8888,54.987,2238.2429293735,0
+RFEM.US,D,20190306,000000,54.9469,54.9469,54.5524,54.58,6243.5749787962,0
+RFEM.US,D,20190307,000000,53.8186,53.8186,53.5193,53.5613,5252.9977048494,0
+RFEM.US,D,20190308,000000,53.0905,53.1782,52.8961,53.1077,13974.065208846,0
+RFEM.US,D,20190311,000000,53.6423,54.115,53.6423,54.115,2249.7856730318,0
+RFEM.US,D,20190312,000000,54.1807,54.4132,54.1073,54.2646,15888.061975455,0
+RFEM.US,D,20190313,000000,54.2055,54.4466,54.2055,54.4122,22354.097104756,0
+RFEM.US,D,20190314,000000,54.2102,54.2102,53.992,54.0197,17505.095427946,0
+RFEM.US,D,20190315,000000,54.6753,55.1032,54.6753,55.047,9041.1163054299,0
+RFEM.US,D,20190318,000000,55.5587,55.673,55.5511,55.6626,3464.9217781487,0
+RFEM.US,D,20190319,000000,55.7464,56.0314,55.6378,55.6378,7600.3720288102,0
+RFEM.US,D,20190320,000000,55.997,56.0066,55.997,56.0037,2085.0392408182,0
+RFEM.US,D,20190321,000000,55.6549,55.8923,55.6549,55.8712,2785.9985829754,0
+RFEM.US,D,20190322,000000,54.8335,54.8335,54.1083,54.1083,2139.6049381118,0
+RFEM.US,D,20190325,000000,54.4295,54.5876,54.4295,54.4656,2896.1793178954,0
+RFEM.US,D,20190326,000000,54.7535,54.7535,54.561,54.6295,3614.9774457064,0
+RFEM.US,D,20190327,000000,54.5171,54.5171,54.0101,54.0997,4664.3177782771,0
+RFEM.US,D,20190328,000000,54.316,54.5352,54.316,54.5352,975.88650929083,0
+RFEM.US,D,20190329,000000,54.7573,54.8488,54.6896,54.8154,4952.8863697341,0
+RFEM.US,D,20190401,000000,55.349,55.6378,55.349,55.6178,4776.5971938622,0
+RFEM.US,D,20190402,000000,55.41,55.6816,55.41,55.5759,3872.0658271862,0
+RFEM.US,D,20190403,000000,56.0486,56.1533,55.6893,55.8474,4590.8639549972,0
+RFEM.US,D,20190404,000000,55.8474,56.303,55.8474,56.1181,4979.1198780484,0
+RFEM.US,D,20190405,000000,56.5155,56.5155,56.465,56.465,966.44244629769,0
+RFEM.US,D,20190408,000000,56.2753,56.6013,56.2706,56.486,6945.583661286,0
+RFEM.US,D,20190409,000000,56.5136,56.5403,56.4164,56.4164,6244.6243191287,0
+RFEM.US,D,20190410,000000,56.768,57.0206,56.7499,56.992,3696.8259916469,0
+RFEM.US,D,20190411,000000,56.4249,56.4249,56.0114,56.0943,5351.635696111,0
+RFEM.US,D,20190412,000000,56.6546,56.6546,56.3878,56.3878,2922.4128262096,0
+RFEM.US,D,20190415,000000,56.4507,56.4507,56.0419,56.1533,2814.3307719548,0
+RFEM.US,D,20190416,000000,56.2934,56.4774,56.2934,56.4164,6196.3546638305,0
+RFEM.US,D,20190417,000000,56.6422,56.6422,56.3726,56.4716,2457.5550588808,0
+RFEM.US,D,20190418,000000,55.8999,56.1714,55.8999,56.1714,1619.1321331567,0
+RFEM.US,D,20190422,000000,55.8446,56.0943,55.8446,56.0399,10022.249516384,0
+RFEM.US,D,20190423,000000,55.9256,56.1714,55.9171,56.1629,2463.8511008762,0
+RFEM.US,D,20190424,000000,55.8551,55.8551,55.2356,55.349,9088.3366203956,0
+RFEM.US,D,20190425,000000,54.9545,55.147,54.7706,55.147,4213.1014352717,0
+RFEM.US,D,20190426,000000,55.4281,55.4281,55.3405,55.3405,2706.2487177001,0
+RFEM.US,D,20190429,000000,55.4272,55.4634,55.349,55.3671,20764.346500911,0
+RFEM.US,D,20190430,000000,55.147,55.4405,55.1213,55.4005,3004.2613721502,0
+RFEM.US,D,20190501,000000,55.4939,55.7436,55.086,55.086,2800.6893476314,0
+RFEM.US,D,20190502,000000,54.9164,55.0069,54.7106,54.8402,5378.9185447579,0
+RFEM.US,D,20190503,000000,55.3043,55.4015,55.3043,55.4015,4049.4043433907,0
+RFEM.US,D,20190506,000000,53.7213,54.2455,53.7024,54.2455,3451.2803538253,0
+RFEM.US,D,20190507,000000,53.3087,53.3364,53.0629,53.1877,5248.8003435191,0
+RFEM.US,D,20190508,000000,53.4841,53.6508,53.3002,53.3002,8853.2843858997,0
+RFEM.US,D,20190509,000000,51.9431,52.7579,51.7773,52.4072,7063.109778534,0
+RFEM.US,D,20190510,000000,52.452,52.9514,52.1013,52.6931,6759.850422421,0
+RFEM.US,D,20190513,000000,51.1922,51.1922,50.6413,50.8663,81576.766794385,0
+RFEM.US,D,20190514,000000,51.4285,51.7783,51.4285,51.6029,11501.819385309,0
+RFEM.US,D,20190515,000000,51.3828,51.8659,51.3828,51.6277,6325.4235247367,0
+RFEM.US,D,20190516,000000,51.9184,51.9793,51.5838,51.6334,5017.9454703535,0
+RFEM.US,D,20190517,000000,50.9882,50.9882,50.6413,50.6413,2757.666393996,0
+RFEM.US,D,20190520,000000,50.7261,50.7261,50.5251,50.5356,22725.563582486,0
+RFEM.US,D,20190521,000000,51.0244,51.297,51.0244,51.2608,3932.9275664753,0
+RFEM.US,D,20190522,000000,51.3389,51.3484,51.2169,51.2169,4606.6040599858,0
+RFEM.US,D,20190523,000000,50.2982,50.4946,50.1315,50.3516,8702.1793780095,0
+RFEM.US,D,20190524,000000,50.6823,50.6823,50.4393,50.4393,4831.1628911559,0
+RFEM.US,D,20190528,000000,50.8415,50.9025,50.6222,50.6642,12720.103511423,0
+RFEM.US,D,20190529,000000,50.5956,50.8529,50.5956,50.8529,2721.9888226886,0
+RFEM.US,D,20190530,000000,51.1121,51.1826,50.9462,51.0196,101645.4006548,0
+RFEM.US,D,20190531,000000,51.0502,51.4285,51.0502,51.4161,52208.878906727,0
+RFEM.US,D,20190603,000000,51.8659,51.9974,51.682,51.7869,30309.146165975,0
+RFEM.US,D,20190604,000000,51.7507,52.0527,51.743,52.0527,6258.2657434522,0
+RFEM.US,D,20190605,000000,51.9517,51.9517,51.682,51.7621,3808.0560668994,0
+RFEM.US,D,20190606,000000,51.5486,51.6991,51.4104,51.6954,9528.0102197427,0
+RFEM.US,D,20190607,000000,52.1528,52.4396,52.1528,52.2318,2976.9785235033,0
+RFEM.US,D,20190610,000000,52.5034,52.6721,52.4701,52.4701,5312.8101038059,0
+RFEM.US,D,20190611,000000,53.1877,53.3154,53.1668,53.303,3988.5426041016,0
+RFEM.US,D,20190612,000000,52.6626,52.6969,52.432,52.432,4804.9293828416,0
+RFEM.US,D,20190613,000000,52.6283,52.6283,52.5121,52.5997,2263.4270973552,0
+RFEM.US,D,20190614,000000,52.1594,52.1594,51.8354,51.844,1938.1315942582,0
+RFEM.US,D,20190617,000000,51.9584,51.9946,51.8278,51.8278,30658.576496721,0
+RFEM.US,D,20190618,000000,52.2833,52.9103,52.2491,52.776,42785.802720241,0
+RFEM.US,D,20190619,000000,52.9771,53.4364,52.9771,53.4174,10666.544480583,0
+RFEM.US,D,20190620,000000,54.2531,54.3827,53.9425,54.1035,17373.927886374,0
+RFEM.US,D,20190621,000000,53.8929,53.9472,53.7967,53.8652,19907.035449201,0
+RFEM.US,D,20190624,000000,53.8243,53.8577,53.7709,53.8052,4382.0452288156,0
+RFEM.US,D,20190625,000000,53.6813,53.6813,53.2859,53.2935,5656.9937328891,0
+RFEM.US,D,20190626,000000,53.8052,54.0873,53.8052,53.9205,4541.5449593664,0
+RFEM.US,D,20190627,000000,54.1388,54.3323,54.0873,54.3323,5639.1549472354,0
+RFEM.US,D,20190628,000000,54.3323,54.3323,54.1388,54.2083,2119.667471793,0
+RFEM.US,D,20190701,000000,55.1061,55.1061,54.7716,54.8954,2270.7724796832,0
+RFEM.US,D,20190702,000000,54.8163,54.8382,54.7659,54.7878,2343.1769626306,0
+RFEM.US,D,20190703,000000,54.5695,54.6935,54.5171,54.6935,5469.1618133589,0
+RFEM.US,D,20190705,000000,54.5,54.5,54.4742,54.4742,2695.7553143743,0
+RFEM.US,D,20190708,000000,54.1636,54.1636,54.0597,54.0988,5043.1296383352,0
+RFEM.US,D,20190709,000000,53.9634,54.0264,53.9282,54.0168,10458.775094734,0
+RFEM.US,D,20190710,000000,54.5876,54.6295,54.4914,54.5695,5329.599549127,0
+RFEM.US,D,20190711,000000,54.4809,54.4809,54.3856,54.4418,2821.6761542828,0
+RFEM.US,D,20190712,000000,54.4647,54.6762,54.4647,54.5695,2782.8505619777,0
+RFEM.US,D,20190715,000000,54.7811,54.8154,54.763,54.763,1766.0397797166,0
+RFEM.US,D,20190716,000000,54.7372,54.7811,54.6238,54.6238,3969.6544781153,0
+RFEM.US,D,20190717,000000,54.5791,54.6762,54.4466,54.4466,4354.7623801688,0
+RFEM.US,D,20190718,000000,54.7906,54.7906,54.4122,54.7906,5510.0860863292,0
+RFEM.US,D,20190719,000000,54.8687,54.8687,54.5524,54.6048,2810.1334106246,0
+RFEM.US,D,20190722,000000,54.7096,54.7096,54.5429,54.5429,2950.7450151891,0
+RFEM.US,D,20190723,000000,54.5553,54.6134,54.4943,54.561,25661.617833018,0
+RFEM.US,D,20190724,000000,54.6238,54.6486,54.5524,54.58,3519.4874754424,0
+RFEM.US,D,20190725,000000,54.3323,54.3408,53.9539,53.9977,11274.112533141,0
+RFEM.US,D,20190726,000000,54.2884,54.2884,54.1102,54.1826,6821.7615020427,0
+RFEM.US,D,20190729,000000,53.973,53.973,53.7176,53.9539,5759.829085481,0
+RFEM.US,D,20190730,000000,53.5575,53.5575,53.5575,53.5575,564.54509892308,0
+RFEM.US,D,20190731,000000,53.5422,53.5575,53.4565,53.5575,13609.944113443,0
+RFEM.US,D,20190801,000000,53.4965,53.505,52.1585,52.1585,1835.2962416663,0
+RFEM.US,D,20190802,000000,51.8182,51.8182,51.3599,51.4752,12454.620407283,0
+RFEM.US,D,20190805,000000,50.1029,50.1029,49.4254,49.513,5377.8692044253,0
+RFEM.US,D,20190806,000000,50.0982,50.2525,49.9628,50.1858,7515.375461872,0
+RFEM.US,D,20190807,000000,49.7065,50.2563,49.7065,50.2563,8014.8614601757,0
+RFEM.US,D,20190808,000000,50.7767,51.0349,50.7767,50.8758,3322.2114929191,0
+RFEM.US,D,20190809,000000,50.4031,50.6995,50.3688,50.6995,1678.9445321133,0
+RFEM.US,D,20190812,000000,50.0219,50.1906,50.0219,50.0686,2886.7352549022,0
+RFEM.US,D,20190813,000000,49.9714,50.8234,49.7331,50.7509,6181.6638991745,0
+RFEM.US,D,20190814,000000,49.636,49.636,49.2557,49.3443,6659.1137504942,0
+RFEM.US,D,20190815,000000,49.3949,49.614,48.9736,49.5835,17868.167183015,0
+RFEM.US,D,20190816,000000,49.8389,50.0752,49.8122,50.0591,77892.532886729,0
+RFEM.US,D,20190819,000000,50.587,50.6128,50.1734,50.1734,3364.1851062219,0
+RFEM.US,D,20190820,000000,50.2878,50.3754,50.2096,50.2897,18271.113870723,0
+RFEM.US,D,20190821,000000,50.668,50.6909,50.446,50.6642,8774.5838609569,0
+RFEM.US,D,20190822,000000,50.3335,50.3669,50.1382,50.1543,2877.2911919091,0
+RFEM.US,D,20190823,000000,49.9799,50.0848,49.1623,49.2758,3519.4874754424,0
+RFEM.US,D,20190826,000000,49.3186,49.4349,49.2433,49.3186,7821.7828389826,0
+RFEM.US,D,20190827,000000,49.7065,49.7065,49.1461,49.1461,2891.9819565651,0
+RFEM.US,D,20190828,000000,49.1461,49.4968,49.1461,49.452,6966.5704679374,0
+RFEM.US,D,20190829,000000,49.8037,50.0925,49.7884,50.0543,8173.3118503939,0
+RFEM.US,D,20190830,000000,50.5346,50.5441,50.3335,50.446,5036.8335963398,0
+RFEM.US,D,20190903,000000,50.2964,50.3945,50.2964,50.3669,4863.6924414656,0
+RFEM.US,D,20190904,000000,51.2322,51.3446,51.2322,51.317,2989.5706074942,0
+RFEM.US,D,20190905,000000,51.8974,52.0184,51.8879,51.9145,10659.199098254,0
+RFEM.US,D,20190906,000000,52.0384,52.2747,52.0384,52.2099,40346.086447015,0
+RFEM.US,D,20190909,000000,52.4158,52.4511,52.2662,52.3348,2139.6049381118,0
+RFEM.US,D,20190910,000000,52.107,52.2556,52.0812,52.1871,9350.6717035383,0
+RFEM.US,D,20190911,000000,52.6436,52.6969,52.6349,52.6817,4352.6636995036,0
+RFEM.US,D,20190912,000000,52.9771,53.364,52.9771,53.1467,3484.8592444676,0
+RFEM.US,D,20190913,000000,53.3564,53.3926,53.2687,53.2687,2456.5057185482,0
+RFEM.US,D,20190916,000000,52.8914,52.9619,52.8027,52.8103,3981.1972217736,0
+RFEM.US,D,20190917,000000,52.432,52.8046,52.432,52.8046,56850.111197687,0
+RFEM.US,D,20190918,000000,52.7674,52.8103,52.4158,52.6969,31076.213949084,0
+RFEM.US,D,20190919,000000,52.7837,52.8199,52.4062,52.4062,8264.6044593275,0
+RFEM.US,D,20190920,000000,52.6817,52.6817,52.2395,52.3634,4028.4175367392,0
+RFEM.US,D,20190923,000000,52.0718,52.3757,52.0718,52.2928,7938.259615898,0
+RFEM.US,D,20190924,000000,52.169,52.169,51.6954,51.844,4254.025708242,0
+RFEM.US,D,20190925,000000,51.5581,51.9373,50.8805,50.8805,3189.9946110152,0
+RFEM.US,D,20190926,000000,51.9155,51.9965,51.7916,51.8983,4202.608031946,0
+RFEM.US,D,20190927,000000,51.8707,51.8707,51.1312,51.2836,6731.5182334416,0
+RFEM.US,D,20190930,000000,51.7735,51.7735,51.5238,51.5238,3329.5568752471,0
+RFEM.US,D,20191001,000000,51.4743,51.4743,51.1617,51.1759,2991.6692881593,0
+RFEM.US,D,20191002,000000,50.7014,50.7929,50.567,50.6747,4169.0291413037,0
+RFEM.US,D,20191003,000000,50.7014,51.2198,50.7014,51.2198,8115.5981321025,0
+RFEM.US,D,20191004,000000,51.194,51.4981,51.194,51.4885,11770.450510447,0
+RFEM.US,D,20191007,000000,51.2122,51.2407,50.9882,51.0283,4102.9207003518,0
+RFEM.US,D,20191008,000000,50.871,50.871,50.6919,50.6919,3996.9373267621,0
+RFEM.US,D,20191009,000000,51.0139,51.1512,50.9968,50.9968,1429.2015329614,0
+RFEM.US,D,20191010,000000,51.2464,51.5143,51.2464,51.3542,5951.8583663415,0
+RFEM.US,D,20191011,000000,52.1823,52.532,52.1823,52.5216,3370.4811482174,0
+RFEM.US,D,20191014,000000,52.1728,52.1728,51.9965,51.9965,8503.8540551536,0
+RFEM.US,D,20191015,000000,52.2719,52.5302,52.2719,52.5073,2704.1500370349,0
+RFEM.US,D,20191016,000000,52.4501,52.7446,52.3881,52.7265,7457.6617435806,0
+RFEM.US,D,20191017,000000,52.9685,52.9685,52.7979,52.9056,3135.4289137215,0
+RFEM.US,D,20191018,000000,52.9056,52.9056,52.7426,52.7426,2090.285942481,0
+RFEM.US,D,20191021,000000,52.9523,53.0658,52.8065,53.0658,27823.258918115,0
+RFEM.US,D,20191022,000000,53.2344,53.4755,53.2344,53.3878,1648.5136624687,0
+RFEM.US,D,20191023,000000,53.2782,53.5556,53.2782,53.5556,14295.163350612,0
+RFEM.US,D,20191024,000000,53.7433,53.8081,53.688,53.7614,2453.3576975505,0
+RFEM.US,D,20191025,000000,53.7347,54.1388,53.7347,54.0634,2663.2257640647,0
+RFEM.US,D,20191028,000000,54.376,54.4447,54.376,54.438,1863.6284306457,0
+RFEM.US,D,20191029,000000,54.1102,54.1445,53.9567,53.9844,21066.556516691,0
+RFEM.US,D,20191030,000000,53.9043,54.3142,53.9043,54.3142,3808.0560668994,0
+RFEM.US,D,20191031,000000,54.154,54.154,53.6661,53.7614,64627.821742703,0
+RFEM.US,D,20191101,000000,54.5819,54.662,54.5104,54.6096,2122.8154927907,0
+RFEM.US,D,20191104,000000,55.4377,55.4377,55.2938,55.3033,1971.7104849005,0
+RFEM.US,D,20191105,000000,55.5177,55.6235,55.4567,55.5559,4134.4009103289,0
+RFEM.US,D,20191106,000000,55.6702,55.7293,55.4472,55.5177,3686.3325883212,0
+RFEM.US,D,20191107,000000,56.0257,56.1525,55.9265,55.999,2534.1569031584,0
+RFEM.US,D,20191108,000000,55.5711,55.5711,55.2671,55.3663,10559.51176666,0
+RFEM.US,D,20191111,000000,54.8373,55.0269,54.8126,55.0269,1392.4746213214,0
+RFEM.US,D,20191112,000000,54.884,54.884,54.5819,54.5819,2610.7587474361,0
+RFEM.US,D,20191113,000000,54.2779,54.3313,54.2417,54.2417,1727.2141874115,0
+RFEM.US,D,20191114,000000,54.2331,54.2331,54.0978,54.1654,1327.415520702,0
+RFEM.US,D,20191115,000000,54.6286,54.7811,54.6286,54.7116,2410.3347439151,0
+RFEM.US,D,20191118,000000,54.6134,54.7544,54.5514,54.5524,3328.5075349145,0
+RFEM.US,D,20191119,000000,54.7592,54.7677,54.7535,54.7553,1104.955370197,0
+RFEM.US,D,20191120,000000,54.539,54.599,54.2874,54.3856,3935.0262471404,0
+RFEM.US,D,20191121,000000,54.1979,54.3284,54.1797,54.3142,8236.2722703481,0
+RFEM.US,D,20191122,000000,54.4285,54.4285,54.3055,54.4085,1998.9933335473,0
+RFEM.US,D,20191125,000000,54.662,54.884,54.662,54.8488,3649.6056766812,0
+RFEM.US,D,20191126,000000,54.599,54.7411,54.4475,54.7411,3654.852378344,0
+RFEM.US,D,20191127,000000,54.6258,54.9193,54.6258,54.8992,65754.813259884,0
+RFEM.US,D,20191129,000000,54.3398,54.3398,54.1187,54.2026,7979.1838888683,0
+RFEM.US,D,20191202,000000,54.154,54.2112,54.1264,54.2112,4256.1243889071,0
+RFEM.US,D,20191203,000000,53.7347,53.8272,53.6804,53.8272,39389.08806371,0
+RFEM.US,D,20191204,000000,54.2998,54.2998,54.2331,54.2683,26020.492226757,0
+RFEM.US,D,20191205,000000,54.4475,54.6219,54.4037,54.599,9475.5432031142,0
+RFEM.US,D,20191206,000000,55.0175,55.1346,54.9193,55.1232,8007.5160778477,0
+RFEM.US,D,20191209,000000,55.1346,55.1423,54.8821,54.8821,2454.4070378831,0
+RFEM.US,D,20191210,000000,54.9555,55.0527,54.884,54.9907,7617.1614741313,0
+RFEM.US,D,20191211,000000,55.4777,55.8541,55.4444,55.8037,4057.7990660512,0
+RFEM.US,D,20191212,000000,56.5165,56.8434,56.4002,56.8434,7480.7472308971,0
+RFEM.US,D,20191213,000000,56.9139,57.1778,56.668,56.8023,7007.4947409077,0
+RFEM.US,D,20191216,000000,57.3208,57.4865,57.3208,57.3361,6164.8744538534,0
+RFEM.US,D,20191217,000000,57.6772,57.8688,57.6772,57.8325,5799.7040181187,0
+RFEM.US,D,20191218,000000,58.0526,58.126,57.9859,58.126,3004.2613721502,0
+RFEM.US,D,20191219,000000,57.9335,58.1412,57.9145,58.1241,6364.2491170418,0
+RFEM.US,D,20191220,000000,58.1841,58.2623,58.1841,58.2175,1331.6128820323,0
+RFEM.US,D,20191223,000000,58.2975,58.453,58.2975,58.4339,3283.385900614,0
+RFEM.US,D,20191224,000000,58.4434,58.4796,58.4434,58.4548,1528.8888645556,0
+RFEM.US,D,20191226,000000,58.7959,58.8808,58.7607,58.8713,3612.8787650412,0
+RFEM.US,D,20191227,000000,59.2277,59.2325,59.0895,59.0981,3185.7972496849,0
+RFEM.US,D,20191230,000000,59.2582,59.2582,58.7798,58.7798,5312.8101038059,0
+RFEM.US,D,20191231,000000,58.9703,58.9752,58.6797,58.9703,7668.5791504273,0
+RFEM.US,D,20200102,000000,59.9405,60.215,59.9405,60.1826,9789.2959625529,0
+RFEM.US,D,20200103,000000,59.5726,59.5726,59.3716,59.3716,273.87782680098,0
+RFEM.US,D,20200106,000000,58.8351,59.1801,58.8351,59.0895,1736.6582504047,0
+RFEM.US,D,20200107,000000,59.1266,59.2534,59.04,59.2372,2763.9624359915,0
+RFEM.US,D,20200108,000000,59.1266,59.8252,59.1266,59.4402,2395.6439792591,0
+RFEM.US,D,20200109,000000,59.973,59.973,59.8443,59.9244,906.63004734116,0
+RFEM.US,D,20200110,000000,60.4179,60.4866,60.2016,60.2016,4355.8117205013,0
+RFEM.US,D,20200113,000000,60.7106,61.1298,60.6277,61.1298,5404.1027127395,0
+RFEM.US,D,20200114,000000,60.884,60.884,60.6391,60.8201,4068.2924693769,0
+RFEM.US,D,20200115,000000,60.5009,60.5009,60.3007,60.3474,5004.3040460301,0
+RFEM.US,D,20200116,000000,60.7381,60.7381,60.4647,60.6476,2604.4627054407,0
+RFEM.US,D,20200117,000000,60.9583,61.0793,60.8391,61.0793,2940.2516118633,0
+RFEM.US,D,20200121,000000,59.8443,59.9614,59.627,59.6823,4170.0784816363,0
+RFEM.US,D,20200122,000000,59.973,59.9825,59.7738,59.8175,3052.5310274484,0
+RFEM.US,D,20200123,000000,59.1171,59.6823,58.9456,59.5632,82850.665958127,0
+RFEM.US,D,20200124,000000,59.4679,59.5726,58.9456,59.4831,56575.184030554,0
+RFEM.US,D,20200127,000000,57.1845,57.5781,56.9939,57.4056,29130.736972498,0
+RFEM.US,D,20200128,000000,57.6953,58.0526,57.3304,58.0097,24111.742161812,0
+RFEM.US,D,20200129,000000,58.3528,58.3528,57.9869,58.0469,17067.520509263,0
+RFEM.US,D,20200130,000000,56.5279,57.1682,56.5279,57.1682,8362.1931102566,0
+RFEM.US,D,20200131,000000,55.9838,56.08,55.9838,56.08,767.06778310924,0
+RFEM.US,D,20200203,000000,56.7432,56.831,56.7223,56.7576,3200.4880143409,0
+RFEM.US,D,20200204,000000,58.39,58.4796,58.2004,58.2004,7945.604998226,0
+RFEM.US,D,20200205,000000,58.4987,58.5329,58.4701,58.4967,1673.6978304504,0
+RFEM.US,D,20200206,000000,58.6616,58.7302,58.4729,58.4729,634.85090120533,0
+RFEM.US,D,20200207,000000,57.5971,57.7534,57.4685,57.5524,6235.1802561356,0
+RFEM.US,D,20200210,000000,57.6286,57.7334,57.5495,57.7334,5340.0929524527,0
+RFEM.US,D,20200211,000000,58.5796,58.918,58.5796,58.6626,3217.277459662,0
+RFEM.US,D,20200212,000000,59.1266,59.5098,59.1266,59.4317,3340.0502785728,0
+RFEM.US,D,20200213,000000,59.1648,59.1648,58.878,58.878,2627.5481927572,0
+RFEM.US,D,20200214,000000,58.9275,58.958,58.8437,58.958,3068.271132437,0
+RFEM.US,D,20200218,000000,58.5244,58.5425,58.4243,58.4443,4630.7388876349,0
+RFEM.US,D,20200219,000000,58.8808,58.8808,58.8437,58.8808,1515.2474402322,0
+RFEM.US,D,20200220,000000,58.3443,58.3443,57.7687,57.9145,4837.4589331513,0
+RFEM.US,D,20200221,000000,57.743,57.743,57.4227,57.5266,1341.0569450255,0
+RFEM.US,D,20200224,000000,55.2147,55.41,55.1442,55.2519,5690.5726235314,0
+RFEM.US,D,20200225,000000,55.8169,55.8169,54.8183,54.9136,34185.409354491,0
+RFEM.US,D,20200226,000000,55.675,55.7579,55.0537,55.0537,2390.3972775963,0
+RFEM.US,D,20200227,000000,54.1092,54.4819,53.5975,53.6327,23915.515519621,0
+RFEM.US,D,20200228,000000,52.2861,53.1782,51.6487,53.1782,20955.326441439,0
+RFEM.US,D,20200302,000000,53.243,53.8709,53.2211,53.7709,11786.190615435,0
+RFEM.US,D,20200303,000000,54.0721,55.1651,53.7862,53.7862,25729.824954636,0
+RFEM.US,D,20200304,000000,54.5018,54.7725,54.5018,54.7725,3371.5304885499,0
+RFEM.US,D,20200305,000000,54.1264,54.4171,53.6499,53.6499,1763.9410990515,0
+RFEM.US,D,20200306,000000,52.3958,52.4816,51.9489,52.4816,4995.9093233695,0
+RFEM.US,D,20200309,000000,48.9526,49.1223,48.3885,48.3885,36789.872059932,0
+RFEM.US,D,20200310,000000,50.2734,50.6823,49.3634,50.6395,17551.266402579,0
+RFEM.US,D,20200311,000000,49.4901,49.4901,48.1426,48.4638,11710.63811149,0
+RFEM.US,D,20200312,000000,44.0439,44.0439,42.7507,43.3329,22172.561227221,0
+RFEM.US,D,20200313,000000,45.7297,46.5407,44.6004,46.5407,10886.905950422,0
+RFEM.US,D,20200316,000000,42.3504,42.46,41.1086,41.1086,2248.7363326992,0
+RFEM.US,D,20200317,000000,41.6757,43.3063,41.1478,42.8365,35967.189239196,0
+RFEM.US,D,20200318,000000,40.1909,40.7828,38.8148,39.5096,10938.323626718,0
+RFEM.US,D,20200319,000000,39.3362,39.9642,38.7977,39.6002,7398.8986849566,0
+RFEM.US,D,20200320,000000,41.284,41.4204,40.111,40.111,5692.6713041965,0
+RFEM.US,D,20200323,000000,39.1618,39.3895,38.5394,39.1264,5715.7567915131,0
+RFEM.US,D,20200324,000000,41.4127,41.9673,40.9429,41.8339,16347.673041121,0
+RFEM.US,D,20200325,000000,42.3867,43.4711,42.3867,43.2815,10073.66719268,0
+RFEM.US,D,20200326,000000,44.3545,44.9911,44.3545,44.9911,60489.223471042,0
+RFEM.US,D,20200327,000000,43.0422,43.2967,42.6154,42.8383,26189.436020302,0
+RFEM.US,D,20200330,000000,43.0422,43.4272,43.0422,43.4272,2549.897008147,0
+RFEM.US,D,20200331,000000,44.0687,44.1077,43.4969,43.6217,1649.5630028013,0
+RFEM.US,D,20200401,000000,42.5973,42.6859,42.0416,42.0598,3816.4507895599,0
+RFEM.US,D,20200402,000000,43.1814,43.1814,42.7068,43.1147,4295.9993215448,0
+RFEM.US,D,20200403,000000,42.8241,42.8241,42.4048,42.46,5053.6230416609,0
+RFEM.US,D,20200406,000000,43.9162,44.5146,43.9162,44.3355,1952.8223589142,0
+RFEM.US,D,20200407,000000,45.5476,45.5476,44.9911,45.0464,2048.3123291782,0
+RFEM.US,D,20200408,000000,44.8463,45.3913,44.8463,45.3913,1879.3685356343,0
+RFEM.US,D,20200409,000000,45.9374,46.0212,45.3551,45.3551,4988.5639410415,0
+RFEM.US,D,20200413,000000,45.4476,45.4476,45.4476,45.4476,415.53877169803,0
+RFEM.US,D,20200414,000000,46.2214,46.6312,46.2033,46.3635,10424.146863758,0
+RFEM.US,D,20200415,000000,45.2103,45.6191,45.1913,45.4924,9484.9872661073,0
+RFEM.US,D,20200416,000000,45.7392,45.8469,45.4094,45.6982,20429.606934821,0
+RFEM.US,D,20200417,000000,46.6493,46.7151,46.3206,46.5188,12199.630706468,0
+RFEM.US,D,20200420,000000,46.1566,46.5483,45.9612,46.0328,5999.0786813072,0
+RFEM.US,D,20200421,000000,45.0655,45.196,44.6547,44.8758,5348.4876751133,0
+RFEM.US,D,20200422,000000,45.846,45.9508,45.846,45.8927,6119.7528195528,0
+RFEM.US,D,20200423,000000,46.2119,46.4216,45.6468,45.6468,5785.0132534627,0
+RFEM.US,D,20200424,000000,45.1598,45.3732,45.1598,45.3637,2356.818386954,0
+RFEM.US,D,20200427,000000,46.1118,46.2481,46.0661,46.2481,9420.9775058205,0
+RFEM.US,D,20200428,000000,46.8304,46.8304,46.5035,46.5035,799.59733341894,0
+RFEM.US,D,20200429,000000,47.3955,47.7519,47.3955,47.7424,4623.3935053069,0
+RFEM.US,D,20200430,000000,47.569,47.6328,46.5131,46.7856,2240.3416100386,0
+RFEM.US,D,20200501,000000,45.3732,45.4476,44.9825,45.0559,4432.413564779,0
+RFEM.US,D,20200504,000000,45.4476,45.4476,45.4476,45.4476,710.40340515042,0
+RFEM.US,D,20200505,000000,46.1661,46.2119,45.8555,45.9203,2446.0123152225,0
+RFEM.US,D,20200506,000000,46.0346,46.0346,45.6096,45.7021,4123.9075070032,0
+RFEM.US,D,20200507,000000,46.0661,46.0661,45.7478,46.047,5534.2209139783,0
+RFEM.US,D,20200508,000000,46.9761,46.9971,46.9686,46.9971,4526.8541947104,0
+RFEM.US,D,20200511,000000,46.8208,46.8942,46.7208,46.8027,8989.6986291339,0
+RFEM.US,D,20200512,000000,47.2678,47.3316,46.5206,46.5206,5507.9874056641,0
+RFEM.US,D,20200513,000000,46.9857,47.141,46.2214,46.4358,18057.048442878,0
+RFEM.US,D,20200514,000000,45.9908,46.5578,45.9908,46.5206,8215.2854636967,0
+RFEM.US,D,20200515,000000,46.0212,46.1385,45.8927,45.947,3343.1982995705,0
+RFEM.US,D,20200518,000000,47.1039,47.8996,47.1039,47.7605,2033.6215645222,0
+RFEM.US,D,20200519,000000,47.6424,47.769,47.5327,47.5327,3723.0594999611,0
+RFEM.US,D,20200520,000000,47.9644,48.1331,47.7424,47.8282,1071.3764795548,0
+RFEM.US,D,20200521,000000,47.5241,47.7252,47.2592,47.405,18010.877468245,0
+RFEM.US,D,20200522,000000,46.4301,46.494,46.3206,46.3206,1846.8389853246,0
+RFEM.US,D,20200526,000000,47.9959,47.9959,47.4774,47.4774,1721.9674857487,0
+RFEM.US,D,20200527,000000,47.2859,47.6613,47.2411,47.6509,5466.0137923612,0
+RFEM.US,D,20200528,000000,47.6147,47.9244,47.3593,47.3593,23906.071456628,0
+RFEM.US,D,20200529,000000,47.6871,48.2427,47.4774,48.2427,11310.839444781,0
+RFEM.US,D,20200601,000000,48.7992,49.2004,48.7707,49.2004,4139.6476119918,0
+RFEM.US,D,20200602,000000,50.1181,50.3736,50.101,50.3202,2121.7661524581,0
+RFEM.US,D,20200603,000000,51.1759,51.5572,51.1759,51.5352,4384.1439094807,0
+RFEM.US,D,20200604,000000,50.8482,51.1025,50.5394,50.7376,9598.316022025,0
+RFEM.US,D,20200608,000000,52.0508,52.4044,51.8954,52.3958,3138.5769347192,0
+RFEM.US,D,20200609,000000,51.8326,52.0413,51.6306,52.0413,1085.0179038782,0
+RFEM.US,D,20200610,000000,51.8497,52.3129,51.8497,52.2843,4483.831241075,0
+RFEM.US,D,20200611,000000,50.7909,50.7909,49.5978,49.6073,6179.5652185094,0
+RFEM.US,D,20200612,000000,50.911,50.911,50.0648,50.365,2674.7685077229,0
+RFEM.US,D,20200615,000000,49.7837,50.4555,49.636,50.4355,2826.9228559457,0
+RFEM.US,D,20200616,000000,51.4123,51.4571,50.6108,50.6108,2928.7088682051,0
+RFEM.US,D,20200617,000000,51.1474,51.1855,51.0102,51.1112,1514.1980998996,0
+RFEM.US,D,20200618,000000,51.0931,51.2617,51.0931,51.2036,9741.0263072546,0
+RFEM.US,D,20200619,000000,51.6858,51.6858,51.1474,51.1474,2064.0524341667,0
+RFEM.US,D,20200623,000000,52.3414,52.5387,52.2957,52.2957,2635.9429154178,0
+RFEM.US,D,20200624,000000,51.9774,51.9774,51.194,51.4037,6461.8377679709,0
+RFEM.US,D,20200625,000000,51.2942,51.4942,51.2027,51.4476,4067.2431290444,0
+RFEM.US,D,20200626,000000,51.5952,51.5952,50.9281,51.0387,4397.7853338042,0
+RFEM.US,D,20200629,000000,51.1017,51.2027,51.0464,51.2027,3418.7508035156,0
+RFEM.US,D,20200630,000000,51.074,51.1379,50.8548,50.8548,1380.9318776632,0
+RFEM.US,D,20200701,000000,51.3123,51.5133,51.3123,51.5133,2623.350831427,0
+RFEM.US,D,20200702,000000,52.8646,53.0485,52.8379,52.8922,3481.7112234699,0
+RFEM.US,D,20200706,000000,54.8555,55.3043,54.8555,55.1032,4339.0222751802,0
+RFEM.US,D,20200707,000000,54.7096,54.9288,54.5095,54.5095,1515.2474402322,0
+RFEM.US,D,20200708,000000,55.25,55.7617,55.1127,55.7617,631.70288020761,0
+RFEM.US,D,20200709,000000,55.5873,55.5873,55.2319,55.5397,2480.6405461973,0
+RFEM.US,D,20200710,000000,55.2033,55.4396,55.1309,55.4396,4363.1571028293,0
+RFEM.US,D,20200713,000000,55.8799,56.1639,55.0937,55.1127,13020.214846538,0
+RFEM.US,D,20200714,000000,54.5457,55.149,54.4551,55.1127,16077.99257565,0
+RFEM.US,D,20200715,000000,55.5777,55.6521,55.25,55.534,7715.799465393,0
+RFEM.US,D,20200716,000000,54.6648,54.6648,54.5924,54.5924,1540.4316082139,0
+RFEM.US,D,20200717,000000,55.149,55.149,55.0756,55.0974,2269.7231393506,0
+RFEM.US,D,20200720,000000,55.6521,56.1533,55.6521,56.1533,4335.8742541825,0
+RFEM.US,D,20200721,000000,56.6385,56.6928,56.3631,56.3974,3930.8288858102,0
+RFEM.US,D,20200722,000000,56.0714,56.1352,55.8618,56.1352,2250.8350133643,0
+RFEM.US,D,20200723,000000,56.1448,56.4097,55.6797,55.8265,90037.597895904,0
+RFEM.US,D,20200724,000000,55.2223,55.7893,55.1394,55.7893,10576.301211981,0
+RFEM.US,D,20200727,000000,56.2734,56.5927,56.2734,56.5832,2115.4701104627,0
+RFEM.US,D,20200728,000000,56.2192,56.8033,56.2192,56.5393,7243.5963157361,0
+RFEM.US,D,20200729,000000,56.931,57.2893,56.931,57.2893,9018.0308181133,0
+RFEM.US,D,20200730,000000,56.7395,56.8224,56.5393,56.8014,7194.2773201053,0
+RFEM.US,D,20200731,000000,56.4002,56.4002,56.0352,56.3058,3110.2447457398,0
+RFEM.US,D,20200803,000000,56.8129,56.8147,56.6832,56.8147,1393.523961654,0
+RFEM.US,D,20200804,000000,57.1959,57.1959,57.1131,57.1502,1410.3134069751,0
+RFEM.US,D,20200805,000000,58.0365,58.046,58.0365,58.046,873.05115669889,0
+RFEM.US,D,20200806,000000,57.8811,57.9269,57.8811,57.9269,5795.5066567885,0
+RFEM.US,D,20200807,000000,56.8862,56.9939,56.5641,56.7414,3853.1777011999,0
+RFEM.US,D,20200810,000000,56.5927,56.7614,56.3535,56.7614,3101.8500230792,0
+RFEM.US,D,20200811,000000,57.2312,57.2407,56.7757,56.7757,1253.9616974221,0
+RFEM.US,D,20200812,000000,57.0778,57.3217,57.0682,57.3188,2207.8120597289,0
+RFEM.US,D,20200813,000000,57.0491,57.0587,56.7308,56.8586,8446.1403368623,0
+RFEM.US,D,20200814,000000,56.9672,56.9767,56.8681,56.9501,4154.3383766477,0
+RFEM.US,D,20200817,000000,57.4981,57.4981,57.4981,57.4981,155.30236922048,0
+RFEM.US,D,20200818,000000,57.4885,57.5294,57.4885,57.5294,509.9794016294,0
+RFEM.US,D,20200819,000000,57.1778,57.2045,56.8491,56.8491,2380.9532146031,0
+RFEM.US,D,20200820,000000,55.9618,55.9618,55.9618,55.9618,433.37755735173,0
+RFEM.US,D,20200821,000000,56.4002,56.7938,56.3363,56.7938,2369.4104709448,0
+RFEM.US,D,20200824,000000,57.7896,57.7896,57.3599,57.5705,2888.8339355674,0
+RFEM.US,D,20200825,000000,57.5514,58.0451,57.5514,58.0451,1274.9485040735,0
+RFEM.US,D,20200826,000000,58.0278,58.0278,57.9554,58.0089,1925.5395102674,0
+RFEM.US,D,20200827,000000,57.5609,57.6257,57.3198,57.3198,72128.506439919,0
+RFEM.US,D,20200828,000000,57.5895,57.9459,57.5333,57.9364,14383.307938548,0
+RFEM.US,D,20200831,000000,56.83,56.83,56.3192,56.5641,18875.533902283,0
+RFEM.US,D,20200901,000000,57.1407,57.4723,57.1407,57.4723,4679.0085429331,0
+RFEM.US,D,20200902,000000,57.1407,57.3217,57.1044,57.3217,3339.0009382402,0
+RFEM.US,D,20200903,000000,57.2121,57.2121,56.1172,56.3363,27723.57158652,0
+RFEM.US,D,20200904,000000,56.648,56.648,55.5968,56.5298,9922.5621847894,0
+RFEM.US,D,20200908,000000,55.41,55.6149,55.3691,55.3691,1406.1160456449,0
+RFEM.US,D,20200909,000000,55.9437,56.222,55.8627,56.182,5015.8467896884,0
+RFEM.US,D,20200910,000000,56.2458,56.3535,55.4139,55.452,5732.5462368342,0
+RFEM.US,D,20200911,000000,55.9342,55.9342,55.4787,55.4787,5505.8887249989,0
+RFEM.US,D,20200914,000000,56.3916,56.6232,56.3916,56.6232,1338.9582643603,0
+RFEM.US,D,20200915,000000,57.1502,57.2826,57.1407,57.1502,2425.0255085711,0
+RFEM.US,D,20200916,000000,57.3141,57.4513,57.1664,57.1664,4455.4990520956,0
+RFEM.US,D,20200917,000000,56.8491,57.1597,56.8033,57.1597,2480.6405461973,0
+RFEM.US,D,20200918,000000,56.7938,56.7938,56.5298,56.5298,1846.8389853246,0
+RFEM.US,D,20200921,000000,55.5053,56.1352,55.5053,56.0952,2246.6376520341,0
+RFEM.US,D,20200922,000000,56.0619,56.0619,55.4425,55.7903,2851.0576835948,0
+RFEM.US,D,20200923,000000,55.1861,55.3786,54.9107,54.9478,4542.5942996989,0
+RFEM.US,D,20200924,000000,54.5695,54.9107,54.5695,54.8925,1926.5888506,0
+RFEM.US,D,20200925,000000,53.9339,54.2665,53.8872,54.2665,8552.1237104519,0
+RFEM.US,D,20200928,000000,55.1689,55.1689,54.8545,54.9841,4456.5483924281,0
+RFEM.US,D,20200929,000000,54.7725,55.0403,54.7639,54.9021,5080.9058903077,0
+RFEM.US,D,20200930,000000,55.4377,56.0086,55.289,55.9875,4163.7824396409,0
+RFEM.US,D,20201001,000000,56.2658,56.3916,55.9809,56.3773,5597.1813339326,0
+RFEM.US,D,20201002,000000,55.7131,56.1562,55.7131,55.8246,4990.6626217067,0
+RFEM.US,D,20201005,000000,56.0724,56.323,56.0724,56.3039,4557.2850643549,0
+RFEM.US,D,20201006,000000,56.7566,56.9682,56.5355,56.5355,3367.3331272197,0
+RFEM.US,D,20201007,000000,57.0702,57.3007,57.0702,57.2531,4348.4663381733,0
+RFEM.US,D,20201008,000000,57.4018,57.6591,57.4018,57.6591,1758.6943973886,0
+RFEM.US,D,20201009,000000,57.8621,58.1308,57.8621,58.0107,2000.0426738799,0
+RFEM.US,D,20201012,000000,58.1947,58.4443,58.1499,58.4253,2588.7226004521,0
+RFEM.US,D,20201013,000000,58.0984,58.2423,58.0984,58.2423,726.14351013898,0
+RFEM.US,D,20201014,000000,58.3519,58.3977,58.0298,58.0574,5463.9151116961,0
+RFEM.US,D,20201015,000000,57.0892,57.2531,57.0892,57.2531,1031.5015469171,0
+RFEM.US,D,20201016,000000,57.4751,57.7153,57.4475,57.6333,3948.6676714639,0
+RFEM.US,D,20201019,000000,57.8259,57.8259,57.4847,57.5228,2243.4896310363,0
+RFEM.US,D,20201020,000000,58.0012,58.4253,58.0012,58.2042,1735.6089100721,0
+RFEM.US,D,20201021,000000,58.3709,58.3709,58.3709,58.3709,178.38785653703,0
+RFEM.US,D,20201022,000000,58.3243,58.3243,58.2604,58.2975,2173.1838287541,0
+RFEM.US,D,20201023,000000,58.0755,58.3433,58.046,58.3433,5393.6093094138,0
+RFEM.US,D,20201026,000000,57.8077,57.9373,57.5228,57.5771,5581.441228944,0
+RFEM.US,D,20201027,000000,57.7983,58.0936,57.7983,58.0384,3859.4737431954,0
+RFEM.US,D,20201028,000000,56.5803,56.9948,56.5803,56.5803,1917.1447876068,0
+RFEM.US,D,20201029,000000,56.7566,57.3627,56.7566,57.2645,5044.1789786678,0
+RFEM.US,D,20201030,000000,56.3678,56.3678,56.2487,56.3316,1712.5234227555,0
+RFEM.US,D,20201102,000000,56.6822,56.8681,56.507,56.8681,8224.7295266898,0
+RFEM.US,D,20201103,000000,57.1149,57.1149,56.9948,57.033,1490.0632722505,0
+RFEM.US,D,20201104,000000,57.9278,58.9695,57.8811,58.7207,2406.1373825848,0
+RFEM.US,D,20201105,000000,59.4126,59.7728,59.2648,59.7175,8834.3962599134,0
+RFEM.US,D,20201106,000000,59.5517,59.9844,59.5327,59.9844,3593.9906390549,0
+RFEM.US,D,20201109,000000,61.7007,61.7273,60.3036,60.3036,23348.871740032,0
+RFEM.US,D,20201110,000000,59.5517,59.5517,58.9695,59.1447,3556.2143870824,0
+RFEM.US,D,20201111,000000,59.1638,59.5974,59.0981,59.5145,15570.111854685,0
+RFEM.US,D,20201112,000000,59.5145,59.6537,58.7293,58.7951,6520.6008265949,0
+RFEM.US,D,20201113,000000,59.4955,59.7089,59.4955,59.6718,1459.632402606,0
+RFEM.US,D,20201116,000000,60.2245,60.4189,60.2245,60.3541,3442.8856311647,0
+RFEM.US,D,20201117,000000,60.0949,60.4285,59.9748,60.3169,1893.0099599577,0
+RFEM.US,D,20201118,000000,60.3169,60.5009,60.3169,60.3541,5893.0953077175,0
+RFEM.US,D,20201119,000000,60.1226,60.2702,59.9844,60.1778,5723.1021738411,0
+RFEM.US,D,20201120,000000,60.3446,60.6409,60.2846,60.5304,4436.6109261093,0
+RFEM.US,D,20201123,000000,60.9535,60.9535,60.64,60.6667,2518.4167981699,0
+RFEM.US,D,20201124,000000,61.2375,61.4139,61.2375,61.4139,1114.3994331902,0
+RFEM.US,D,20201125,000000,60.8144,61.1279,60.8144,61.0364,5289.7246164893,0
+RFEM.US,D,20201127,000000,61.7836,61.7931,61.6911,61.6911,379.86120039062,0
+RFEM.US,D,20201130,000000,60.8706,60.8706,60.2521,60.2521,4693.6993075891,0
+RFEM.US,D,20201201,000000,61.3023,61.3214,61.3023,61.3119,972.73848829312,0
+RFEM.US,D,20201202,000000,61.046,61.4415,61.046,61.3862,10274.091196201,0
+RFEM.US,D,20201203,000000,61.7273,62.1056,61.7273,61.857,6796.577334061,0
+RFEM.US,D,20201204,000000,62.3192,62.5117,62.3096,62.4936,6476.5285326269,0
+RFEM.US,D,20201207,000000,62.7146,62.7146,62.5031,62.5259,1549.8756712071,0
+RFEM.US,D,20201208,000000,62.5755,62.687,62.5212,62.6489,2703.1006967023,0
+RFEM.US,D,20201209,000000,62.8709,62.8709,62.0056,62.2544,16447.360372715,0
+RFEM.US,D,20201210,000000,62.2353,63.1006,62.2353,63.0424,4903.5673741033,0
+RFEM.US,D,20201211,000000,62.687,62.7699,62.687,62.7699,1268.6524620781,0
+RFEM.US,D,20201214,000000,62.4936,62.4936,62.3954,62.3954,2416.6307859105,0
+RFEM.US,D,20201215,000000,62.6032,62.8709,62.4745,62.8709,2278.1178620112,0
+RFEM.US,D,20201216,000000,62.9453,63.2312,62.9453,63.2312,2399.8413405894,0
+RFEM.US,D,20201217,000000,63.4256,63.5085,63.4256,63.5085,2333.7328996374,0
+RFEM.US,D,20201218,000000,63.4418,63.5819,63.4256,63.5819,3096.6033214164,0
+RFEM.US,D,20201221,000000,62.0418,62.6317,62.0418,62.5574,2404.0387019197,0
+RFEM.US,D,20201222,000000,62.4926,62.4926,62.2495,62.3468,2426.0748489037,0
+RFEM.US,D,20201223,000000,62.8347,62.9215,62.8347,62.89,1734.5595697395,0
+RFEM.US,D,20201224,000000,62.5393,62.5393,62.3182,62.5202,1777.5825233749,0
+RFEM.US,D,20201228,000000,62.5021,62.5031,62.4554,62.465,878.29785836175,0
+RFEM.US,D,20201229,000000,62.8623,63.2312,62.8623,63.1863,1633.8228978127,0
+RFEM.US,D,20201230,000000,64.0069,64.1917,63.9792,64.0374,3481.7112234699,0
+RFEM.US,D,20201231,000000,63.9335,63.9335,63.6295,63.7943,5365.2771204344,0
+RFEM.US,D,20210104,000000,64.9589,64.9589,64.0898,64.1089,3028.3961997993,0
+RFEM.US,D,20210105,000000,64.6825,65.1705,64.5901,65.1447,2532.0582224933,0
+RFEM.US,D,20210106,000000,64.8122,65.3287,64.8122,64.8303,3527.882198103,0
+RFEM.US,D,20210107,000000,64.9045,65.1705,64.9045,65.161,1119.646134853,0
+RFEM.US,D,20210108,000000,66.5561,66.8448,66.4131,66.7962,2825.8735156131,0
+RFEM.US,D,20210111,000000,66.5485,66.6209,66.4055,66.4055,3085.0605777581,0
+RFEM.US,D,20210112,000000,67.0088,67.0088,66.8334,66.9544,1884.6152372971,0
+RFEM.US,D,20210113,000000,67.167,67.4434,66.9544,67.3242,3088.2085987558,0
+RFEM.US,D,20210114,000000,67.9608,68.4411,67.9608,68.0437,4226.7428595951,0
+RFEM.US,D,20210115,000000,67.6749,67.6749,67.4033,67.4071,2960.1890781822,0
+RFEM.US,D,20210119,000000,68.6908,68.8852,68.4506,68.6898,14651.939063686,0
+RFEM.US,D,20210120,000000,69.5037,69.9935,69.5037,69.8667,30020.577574518,0
+RFEM.US,D,20210121,000000,69.8086,69.9354,69.7438,69.9354,2247.6869923666,0
+RFEM.US,D,20210122,000000,68.9033,69.3645,68.9033,69.2359,8823.9028565877,0
+RFEM.US,D,20210125,000000,69.7067,69.7067,68.8937,69.4465,10219.525498907,0
+RFEM.US,D,20210126,000000,68.8118,69.0872,68.8118,69.0872,2991.6692881593,0
+RFEM.US,D,20210127,000000,67.5538,68.0809,67.4071,67.4071,10028.545558379,0
+RFEM.US,D,20210128,000000,67.3242,67.8684,67.2499,67.7388,24306.91946367,0
+RFEM.US,D,20210129,000000,66.7038,66.7038,65.9376,66.3121,77530.510471993,0
+RFEM.US,D,20210201,000000,67.4624,68.1457,67.3985,68.1457,3102.8993634118,0
+RFEM.US,D,20210202,000000,69.2073,69.2168,69.0596,69.0872,3839.5362768765,0
+RFEM.US,D,20210203,000000,69.2721,69.5399,69.2721,69.4103,1997.9439932148,0
+RFEM.US,D,20210204,000000,69.1425,69.4388,69.1425,69.3274,3708.3687353052,0
+RFEM.US,D,20210205,000000,69.5866,70.0669,69.5866,70.0192,4491.176623403,0
+RFEM.US,D,20210208,000000,70.3242,70.3242,70.0955,70.2699,17711.815473463,0
+RFEM.US,D,20210210,000000,70.7778,70.7778,70.6301,70.6387,993.72529494453,0
+RFEM.US,D,20210211,000000,71.7755,71.7755,71.3963,71.5383,7487.0432728926,0
+RFEM.US,D,20210212,000000,71.5259,71.6488,71.5259,71.6488,966.44244629769,0
+RFEM.US,D,20210216,000000,72.0729,72.1539,71.8117,71.8956,24607.030798785,0
+RFEM.US,D,20210217,000000,71.6832,71.9414,71.4153,71.9414,9270.9218382629,0
+RFEM.US,D,20210218,000000,70.8426,71.3058,70.8426,71.3058,2779.70254098,0
+RFEM.US,D,20210219,000000,72.0148,72.2644,71.8728,71.8728,7556.2997348422,0
+RFEM.US,D,20210222,000000,69.9649,70.1593,69.8906,69.8906,6725.2221914462,0
+RFEM.US,D,20210223,000000,69.1616,70.2336,68.9595,70.2336,23596.51605852,0
+RFEM.US,D,20210224,000000,68.9128,69.7801,68.9128,69.7801,11567.92782626,0
+RFEM.US,D,20210225,000000,69.577,69.577,68.4687,68.4687,22333.110298105,0
+RFEM.US,D,20210226,000000,67.9971,68.0256,67.268,67.6654,9114.5701287098,0
+RFEM.US,D,20210301,000000,69.1053,69.253,69.0691,69.0967,59424.143033484,0
+RFEM.US,D,20210302,000000,68.8756,68.9671,68.8203,68.8661,1493.2112932482,0
+RFEM.US,D,20210303,000000,69.0319,69.0319,68.626,68.6536,8184.8545940521,0
+RFEM.US,D,20210304,000000,68.4315,68.728,67.2403,67.2403,8732.6102476541,0
+RFEM.US,D,20210305,000000,67.6749,67.9522,67.37,67.915,35193.825414092,0
+RFEM.US,D,20210308,000000,66.5009,66.7419,66.1072,66.1072,9708.4967569449,0
+RFEM.US,D,20210309,000000,66.9544,67.4528,66.8897,67.4528,14411.640127527,0
+RFEM.US,D,20210310,000000,67.3147,67.3147,67.3147,67.3147,807.99205607951,0
+RFEM.US,D,20210311,000000,68.8203,69.2721,68.8203,69.2463,12652.945730139,0
+RFEM.US,D,20210312,000000,67.8312,68.0904,67.8312,68.0904,1367.2904533397,0
+RFEM.US,D,20210315,000000,67.9694,68.2648,67.8227,68.1266,8253.0617156692,0
+RFEM.US,D,20210316,000000,68.728,68.728,68.525,68.525,6764.0477837513,0
+RFEM.US,D,20210317,000000,67.8408,68.848,67.8408,68.8022,1859.4310693154,0
+RFEM.US,D,20210318,000000,68.3211,68.4315,67.6244,67.6244,2248.7363326992,0
+RFEM.US,D,20210319,000000,68.4506,68.4506,68.4411,68.4411,529.91686794825,0
+RFEM.US,D,20210323,000000,67.4157,67.4157,67.0182,67.0182,940.20893798342,0
+RFEM.US,D,20210324,000000,66.1596,66.4046,65.706,65.706,709.35406481785,0
+RFEM.US,D,20210325,000000,65.4773,65.6565,65.4773,65.5897,415.53877169803,0
+RFEM.US,D,20210326,000000,65.9662,67.1441,65.9662,67.1441,7104.0340515042,0
+RFEM.US,D,20210329,000000,66.7048,66.9268,66.6867,66.9268,1013.6627612634,0
+RFEM.US,D,20210330,000000,66.9173,67.4262,66.9078,67.3251,3605.5333827132,0
+RFEM.US,D,20210331,000000,67.6759,67.8426,67.6759,67.7864,2662.1764237321,0
+RFEM.US,D,20210401,000000,68.1571,68.1571,68.0828,68.0828,792.25195109094,0
+RFEM.US,D,20210405,000000,68.2114,68.2857,68.2114,68.2857,1028.3535259194,0
+RFEM.US,D,20210407,000000,67.5101,67.8245,67.5101,67.8245,2920.3141455445,0
+RFEM.US,D,20210408,000000,68.563,68.563,68.4888,68.563,1664.2537674573,0
+RFEM.US,D,20210409,000000,67.7035,67.7587,67.7035,67.7587,790.1532704258,0
+RFEM.US,D,20210412,000000,67.5644,67.5644,67.3424,67.5101,2106.0260474696,0
+RFEM.US,D,20210413,000000,67.3156,67.9065,67.3156,67.6853,5221.5174948722,0
+RFEM.US,D,20210414,000000,68.1666,68.2067,67.8074,67.8074,3629.6682103623,0
+RFEM.US,D,20210415,000000,68.3877,68.5078,68.3315,68.4154,2461.7524202111,0
+RFEM.US,D,20210416,000000,68.9052,69.0624,68.9052,68.9624,1185.754575805,0
+RFEM.US,D,20210419,000000,68.5536,68.6365,68.3087,68.4707,2035.7202451873,0
+RFEM.US,D,20210420,000000,68.2495,68.2495,67.6206,67.7769,2787.047923308,0
+RFEM.US,D,20210421,000000,67.7502,68.1104,67.7502,68.0914,2205.7133790638,0
+RFEM.US,D,20210422,000000,68.2114,68.4621,67.9303,68.1009,2341.0782819654,0
+RFEM.US,D,20210423,000000,68.7394,69.0071,68.6927,69.0071,3499.5500091236,0
+RFEM.US,D,20210426,000000,68.7947,69.1272,68.7947,69.1063,1945.4769765862,0
+RFEM.US,D,20210427,000000,69.1177,69.2006,68.9424,69.0339,1975.9078462308,0
+RFEM.US,D,20210428,000000,69.3207,69.6447,69.2102,69.4598,2494.2819705208,0
+RFEM.US,D,20210429,000000,69.0624,69.2463,68.8213,69.2463,1584.5039021819,0
+RFEM.US,D,20210430,000000,68.5726,68.5726,68.1009,68.1666,2034.6709048548,0
+RFEM.US,D,20210503,000000,68.1752,68.4526,68.0323,68.1475,2954.9423765193,0
+RFEM.US,D,20210504,000000,67.2975,67.4538,67.1393,67.4462,8897.3566798677,0
+RFEM.US,D,20210505,000000,67.9989,68.0828,67.7959,67.8703,17858.723120023,0
+RFEM.US,D,20210506,000000,67.9894,68.4621,67.9894,68.4621,2775.5051796497,0
+RFEM.US,D,20210507,000000,68.7756,69.1205,68.7756,69.1205,1387.2279196586,0
+RFEM.US,D,20210510,000000,68.4058,68.4335,67.978,67.978,2122.8154927907,0
+RFEM.US,D,20210511,000000,67.0469,67.8245,67.0469,67.8245,831.07754339606,0
+RFEM.US,D,20210512,000000,67.1393,67.1393,66.2655,66.2655,2409.2854035825,0
+RFEM.US,D,20210513,000000,66.5666,66.5666,65.7909,66.1035,4662.219097612,0
+RFEM.US,D,20210514,000000,66.881,67.2928,66.881,67.2928,1343.1556256906,0
+RFEM.US,D,20210517,000000,66.881,67.2489,66.843,67.2489,24442.284366572,0
+RFEM.US,D,20210518,000000,68.018,68.2857,67.9989,68.2857,2982.2252251662,0
+RFEM.US,D,20210519,000000,67.1584,67.8512,67.1584,67.7502,6353.7557137161,0
+RFEM.US,D,20210520,000000,68.119,68.24,68.0275,68.24,1299.0833317226,0
+RFEM.US,D,20210521,000000,68.119,68.119,67.8512,67.8512,1580.3065408516,0
+RFEM.US,D,20210524,000000,67.7502,68.0914,67.7502,68.0914,3128.0835313935,0
+RFEM.US,D,20210525,000000,68.544,68.544,68.443,68.443,763.91976211153,0
+RFEM.US,D,20210526,000000,68.85,69.1815,68.85,69.1815,1980.1052075611,0
+RFEM.US,D,20210527,000000,69.4132,69.6447,69.3951,69.5055,7410.4414286149,0
+RFEM.US,D,20210528,000000,69.5704,69.8715,69.5704,69.8019,3689.4806093189,0
+RFEM.US,D,20210601,000000,70.9208,70.9208,70.7531,70.8921,6170.1211555162,0
+RFEM.US,D,20210602,000000,70.6615,70.855,70.4671,70.8273,7670.6778310924,0
+RFEM.US,D,20210603,000000,70.0602,70.3185,70.0602,70.1059,2794.393305636,0
+RFEM.US,D,20210604,000000,70.347,70.5787,70.3108,70.5271,11879.581905034,0
+RFEM.US,D,20210607,000000,70.1155,70.1155,70.1059,70.1059,1767.0891200492,0
+RFEM.US,D,20210608,000000,69.7543,69.8114,69.7543,69.8114,517.3247839574,0
+RFEM.US,D,20210609,000000,69.9411,69.9411,69.6905,69.6914,12728.498234084,0
+RFEM.US,D,20210610,000000,69.9125,70.2822,69.8935,70.2451,3929.7795454776,0
+RFEM.US,D,20210611,000000,70.1346,70.1346,69.8915,70.0402,1200.445340461,0
+RFEM.US,D,20210614,000000,70.2822,70.2917,70.1498,70.1498,2882.5378935719,0
+RFEM.US,D,20210615,000000,69.9411,69.9411,69.4417,69.497,2796.4919863011,0
+RFEM.US,D,20210616,000000,69.6638,69.7095,68.868,68.868,4790.2386181856,0
+RFEM.US,D,20210617,000000,69.275,69.3026,68.9691,68.9691,12497.643360918,0
+RFEM.US,D,20210618,000000,68.4621,68.4621,68.4621,68.4621,629.60419954247,0
+RFEM.US,D,20210621,000000,68.1104,68.464,67.8703,68.442,3986.4439234364,0
+RFEM.US,D,20210622,000000,67.9808,68.4154,67.8884,68.4154,24969.053213522,0
+RFEM.US,D,20210623,000000,68.9052,68.9424,68.7556,68.7565,1349.451667686,0
+RFEM.US,D,20210624,000000,69.2606,69.6523,69.2606,69.6523,1350.5010080186,0
+RFEM.US,D,20210625,000000,69.9878,70.0621,69.8067,69.962,5833.282908761,0
+RFEM.US,D,20210628,000000,69.9325,70.0163,69.9325,70.0163,2027.3255225268,0
+RFEM.US,D,20210629,000000,69.7734,70.044,69.6333,70.0259,4246.680325914,0
+RFEM.US,D,20210630,000000,69.5494,69.6238,69.5037,69.5399,6133.3942438762,0
+RFEM.US,D,20210701,000000,69.6333,69.6333,68.8414,69.0272,8602.4920464153,0
+RFEM.US,D,20210702,000000,69.1492,69.1492,68.99,69.0557,1136.4355801742,0
+RFEM.US,D,20210706,000000,68.6079,68.6079,67.9465,68.0018,742.93295546012,0
+RFEM.US,D,20210707,000000,68.1961,68.1961,68.1142,68.1142,131.16754157135,0
+RFEM.US,D,20210708,000000,67.0507,67.0507,67.0507,67.0507,740.83427479497,0
+RFEM.US,D,20210709,000000,67.5825,68.1047,67.5825,68.0951,3020.0014771387,0
+RFEM.US,D,20210712,000000,67.8255,67.8255,67.8217,67.8217,1224.5801681101,0
+RFEM.US,D,20210713,000000,68.1981,68.563,68.1981,68.3268,1547.7769905419,0
+RFEM.US,D,20210714,000000,68.8138,68.8223,68.6822,68.6822,3085.0605777581,0
+RFEM.US,D,20210715,000000,69.2883,69.2883,68.8595,69.0272,3994.838646097,0
+RFEM.US,D,20210716,000000,68.9709,68.9709,68.4211,68.4211,6083.0259079128,0
+RFEM.US,D,20210719,000000,67.1079,67.1079,66.7058,66.8277,4836.4095928188,0
+RFEM.US,D,20210720,000000,66.8554,67.2099,66.7058,67.2099,2695.7553143743,0
+RFEM.US,D,20210721,000000,67.1908,67.8436,67.1631,67.8436,2411.3840842477,0
+RFEM.US,D,20210722,000000,68.119,68.119,68.119,68.119,147.95698689248,0
+RFEM.US,D,20210723,000000,67.7035,67.7035,67.2003,67.2765,5597.1813339326,0
+RFEM.US,D,20210726,000000,66.3702,66.5104,66.1653,66.2407,8749.3996929752,0
+RFEM.US,D,20210727,000000,65.1771,65.1866,64.5529,65.0094,11594.161334574,0
+RFEM.US,D,20210728,000000,65.6431,66.5314,65.6431,66.5314,14193.377338352,0
+RFEM.US,D,20210729,000000,66.8277,66.9763,66.5847,66.9373,12817.692162353,0
+RFEM.US,D,20210730,000000,66.4265,66.4913,66.254,66.254,1191.0012774678,0
+RFEM.US,D,20210802,000000,67.004,67.0983,66.8039,66.8058,6595.1039902074,0
+RFEM.US,D,20210803,000000,66.557,66.557,66.557,66.557,475.35117065457,0
+RFEM.US,D,20210804,000000,67.6483,67.6483,67.4195,67.4452,1415.560108638,0
+RFEM.US,D,20210805,000000,67.1822,67.2194,67.0564,67.0564,1443.8922976174,0
+RFEM.US,D,20210806,000000,66.5389,66.6314,66.5389,66.6314,995.82397560968,0
+RFEM.US,D,20210809,000000,67.0231,67.0993,66.9392,67.0993,6074.6311852523,0
+RFEM.US,D,20210810,000000,67.0793,67.1631,67.0507,67.1022,4800.7320215113,0
+RFEM.US,D,20210811,000000,67.2003,67.5233,67.2003,67.5233,6226.785533475,0
+RFEM.US,D,20210812,000000,67.0326,67.0326,66.7715,66.9296,3564.609109743,0
+RFEM.US,D,20210813,000000,66.5751,66.599,66.3513,66.599,4275.0125148934,0
+RFEM.US,D,20210816,000000,66.3798,66.3798,66.0911,66.1558,10206.933414916,0
+RFEM.US,D,20210817,000000,65.5222,65.5964,65.0466,65.1495,17930.078262638,0
+RFEM.US,D,20210818,000000,65.5126,65.6431,65.2705,65.484,12376.969222672,0
+RFEM.US,D,20210819,000000,63.5828,63.7506,63.4065,63.5828,12301.416718728,0
+RFEM.US,D,20210820,000000,63.2664,63.6257,63.2664,63.5923,15395.921359479,0
+RFEM.US,D,20210823,000000,64.1708,64.571,64.0955,64.571,6627.6335405171,0
+RFEM.US,D,20210824,000000,65.1495,65.6813,65.1495,65.6555,34279.849984422,0
+RFEM.US,D,20210825,000000,65.5964,65.8604,65.5964,65.8586,6404.1240496795,0
+RFEM.US,D,20210826,000000,65.3173,65.3725,65.098,65.098,5708.4114091851,0
+RFEM.US,D,20210830,000000,65.7737,65.9976,65.5964,65.9976,7391.5533026286,0
+RFEM.US,D,20210831,000000,66.7534,66.7619,66.7534,66.7619,509.9794016294,0
+RFEM.US,D,20210901,000000,67.4796,67.956,67.4796,67.956,2155.3450431004,0
+RFEM.US,D,20210902,000000,67.7683,67.8808,67.4796,67.4796,785.95590909552,0
+RFEM.US,D,20210903,000000,67.7321,67.9084,67.7321,67.896,788.05458976066,0
+RFEM.US,D,20210907,000000,68.058,68.18,68.058,68.18,6752.505040093,0
+RFEM.US,D,20210908,000000,67.5634,67.5634,67.1079,67.1079,1401.9186843146,0
+RFEM.US,D,20210909,000000,66.6505,66.8363,66.6505,66.8363,1026.2548452542,0
+RFEM.US,D,20210910,000000,66.902,66.9859,66.902,66.9859,1933.934232928,0
+RFEM.US,D,20210913,000000,66.7343,67.1536,66.7343,67.0422,3915.0887808216,0
+RFEM.US,D,20210914,000000,66.6133,66.6133,66.0072,66.0072,1887.7632582948,0
+RFEM.US,D,20210915,000000,65.6431,65.8948,65.4764,65.8948,2130.1608751187,0
+RFEM.US,D,20210916,000000,65.0189,65.1495,64.7673,65.1495,5636.0069262377,0
+RFEM.US,D,20210917,000000,65.038,65.038,64.6931,64.7483,2862.6004272531,0
+RFEM.US,D,20210920,000000,63.3122,63.3122,62.445,63.0139,24336.300992982,0
+RFEM.US,D,20210921,000000,63.5666,63.6467,63.378,63.6018,2791.2452846383,0
+RFEM.US,D,20210922,000000,64.5529,64.6082,64.2165,64.226,9790.3453028854,0
+RFEM.US,D,20210923,000000,64.5081,64.734,64.5081,64.734,3520.536815775,0
+RFEM.US,D,20210924,000000,63.7467,63.925,63.7467,63.7839,2532.0582224933,0
+RFEM.US,D,20210927,000000,63.9345,63.9535,63.9345,63.9535,451.21634300544,0
+RFEM.US,D,20210928,000000,63.5304,63.5304,62.891,62.9034,2897.2286582279,0
+RFEM.US,D,20210929,000000,63.0225,63.0225,62.5336,62.5336,5621.3161615817,0
+RFEM.US,D,20210930,000000,63.2855,63.2941,63.0977,63.2197,8916.244805854,0
+RFEM.US,D,20211001,000000,62.9758,62.9758,62.8538,62.9471,4574.0745096761,0
+RFEM.US,D,20211004,000000,63.1263,63.1263,62.2515,62.2515,434.42689768431,0
+RFEM.US,D,20211005,000000,62.9471,62.9996,62.9471,62.9758,833.1762240612,0
+RFEM.US,D,20211006,000000,62.28,62.7213,62.2611,62.7213,1357.8463903466,0
+RFEM.US,D,20211007,000000,63.7181,64.2356,63.7181,64.1937,6990.7052955866,0
+RFEM.US,D,20211008,000000,64.2547,64.3947,64.2165,64.3947,5476.5071956869,0
+RFEM.US,D,20211011,000000,64.4148,64.4424,64.0097,64.0097,3271.8431569557,0
+RFEM.US,D,20211012,000000,64.207,64.207,63.8124,63.8124,1043.0442905754,0
+RFEM.US,D,20211013,000000,64.3014,64.5739,64.2737,64.5739,4582.4692323366,0
+RFEM.US,D,20211014,000000,64.7531,64.8799,64.7531,64.8799,1493.2112932482,0
+RFEM.US,D,20211015,000000,65.5527,65.5527,65.5527,65.5527,715.65010681328,0
+RFEM.US,D,20211018,000000,65.0256,65.483,65.0256,65.3734,1334.76090303,0
+RFEM.US,D,20211019,000000,65.7118,66.0977,65.7118,66.0787,1532.0368855533,0
+RFEM.US,D,20211020,000000,66.0939,66.0939,65.9472,66.0033,1060.8830762291,0
+RFEM.US,D,20211021,000000,65.3544,65.3639,65.1571,65.3449,1796.4706493612,0
+RFEM.US,D,20211022,000000,65.4116,65.5517,64.997,65.1762,5923.5261773621,0
+RFEM.US,D,20211025,000000,65.0819,65.12,65.0819,65.12,1704.128700095,0
+RFEM.US,D,20211026,000000,64.8559,64.9218,64.8379,64.8379,4231.989561258,0
+RFEM.US,D,20211027,000000,64.6311,64.8283,64.6311,64.6321,8725.2648653261,0
+RFEM.US,D,20211028,000000,64.2451,64.3862,64.085,64.3443,4658.0217362817,0
+RFEM.US,D,20211029,000000,62.9253,62.9253,62.9253,62.9253,447.01898167515,0
+RFEM.US,D,20211102,000000,63.1635,63.1731,63.1063,63.1635,9685.4112696284,0
+RFEM.US,D,20211103,000000,63.0701,63.6057,62.9853,63.577,3874.1645078513,0
+RFEM.US,D,20211104,000000,63.4085,63.4361,63.0977,63.314,5878.4045430615,0
+RFEM.US,D,20211105,000000,63.6247,63.6247,63.5676,63.5866,2781.8012216452,0
+RFEM.US,D,20211108,000000,63.8782,64.1984,63.8782,64.1603,3741.9476259474,0
+RFEM.US,D,20211109,000000,64.207,64.207,63.9069,63.9478,5078.8072096426,0
+RFEM.US,D,20211110,000000,63.8506,64.0793,63.8124,63.8124,3112.343426405,0
+RFEM.US,D,20211111,000000,64.2918,64.6778,64.2918,64.6778,1970.6611445679,0
+RFEM.US,D,20211112,000000,64.734,64.7721,64.6968,64.6968,2836.3669189388,0
+RFEM.US,D,20211115,000000,64.6882,64.6882,64.6216,64.6216,617.01211555162,0
+RFEM.US,D,20211116,000000,64.4405,64.5929,64.4405,64.5368,4605.5547196532,0
+RFEM.US,D,20211117,000000,64.4519,64.4519,63.9821,64.0755,3030.4948804644,0
+RFEM.US,D,20211118,000000,63.5961,63.5961,63.2197,63.5209,1281.2445460689,0
+RFEM.US,D,20211119,000000,63.7839,63.7934,63.4551,63.4551,6449.2456839801,0
+RFEM.US,D,20211122,000000,63.7095,63.8687,63.6467,63.6467,6558.3770785674,0
+RFEM.US,D,20211123,000000,63.3607,63.4361,63.1168,63.4361,2394.5946389265,0
+RFEM.US,D,20211124,000000,63.0225,63.2769,62.91,63.2769,3059.8764097764,0
+RFEM.US,D,20211126,000000,61.7627,61.7816,61.1603,61.1603,991.62661427939,0
+RFEM.US,D,20211129,000000,62.2229,62.2324,61.9599,62.0447,1364.142432342,0
+RFEM.US,D,20211130,000000,62.1572,62.3363,61.4243,61.9532,5492.2473006755,0
+RFEM.US,D,20211201,000000,63.295,63.4932,62.2982,62.303,3689.4806093189,0
+RFEM.US,D,20211202,000000,63.3798,63.6619,63.3798,63.6371,3152.2183590426,0
+RFEM.US,D,20211203,000000,63.7753,63.803,62.929,63.1073,30699.500769691,0
+RFEM.US,D,20211206,000000,63.1635,63.1921,63.0034,63.154,30191.620048727,0
+RFEM.US,D,20211207,000000,63.9726,64.4148,63.9726,64.4053,8291.8873079744,0
+RFEM.US,D,20211208,000000,64.3957,64.7055,64.3957,64.6397,3354.7410432288,0
+RFEM.US,D,20211209,000000,64.3862,64.5081,64.1803,64.349,7261.4351013898,0
+RFEM.US,D,20211210,000000,64.1232,64.1603,64.0755,64.1041,4184.7692462923,0
+RFEM.US,D,20211213,000000,63.1873,63.2064,63.1873,63.2064,1530.9875452208,0
+RFEM.US,D,20211214,000000,63.051,63.1359,62.929,63.1073,5643.3523085657,0
+RFEM.US,D,20211215,000000,62.929,63.2483,62.5241,63.1444,6514.3047845994,0
+RFEM.US,D,20211216,000000,63.8591,63.8591,63.3894,63.5209,11472.437855997,0
+RFEM.US,D,20211217,000000,63.1635,63.3331,63.0129,63.3331,13376.990559612,0
+RFEM.US,D,20211220,000000,61.9408,62.4583,61.9322,62.4211,1474.323167262,0
+RFEM.US,D,20211221,000000,63.2016,63.4179,63.2016,63.3236,5005.3533863626,0
+RFEM.US,D,20211222,000000,63.3522,63.8868,63.3522,63.8868,2238.2429293735,0
+RFEM.US,D,20211223,000000,64.2785,64.3929,64.1165,64.3929,2583.4758987893,0
+RFEM.US,D,20211227,000000,64.7264,64.8312,64.5739,64.8312,1725.1155067464,0
+RFEM.US,D,20211228,000000,64.5453,64.6406,64.5453,64.6406,1041.9949502428,0
+RFEM.US,D,20211229,000000,64.4405,64.4405,64.0689,64.2498,4142.7956329895,0
+RFEM.US,D,20211230,000000,64.1736,64.7645,64.1736,64.5644,4258.2230695723,0
+RFEM.US,D,20211231,000000,64.5739,64.898,64.4242,64.4242,10750.491707188,0
+RFEM.US,D,20220103,000000,64.6311,64.8598,64.6311,64.7645,2539.4036048213,0
+RFEM.US,D,20220104,000000,64.8884,65.0409,64.8122,64.9075,3123.8861700632,0
+RFEM.US,D,20220105,000000,64.7454,64.9169,63.9069,63.9069,4377.8478674853,0
+RFEM.US,D,20220106,000000,64.1736,64.2309,63.9926,63.9926,5333.7969104573,0
+RFEM.US,D,20220107,000000,64.2785,64.6597,64.1832,64.6554,4972.823836053,0
+RFEM.US,D,20220110,000000,64.4596,64.7264,64.3929,64.7264,2056.7070518387,0
+RFEM.US,D,20220111,000000,65.3935,66.0987,65.3935,66.0891,5581.441228944,0
+RFEM.US,D,20220112,000000,66.8134,67.1279,66.5561,67.0376,35362.769207635,0
+RFEM.US,D,20220113,000000,66.3369,66.4608,66.3369,66.4608,3332.7048962448,0
+RFEM.US,D,20220114,000000,65.87,66.1844,65.87,66.0398,3654.852378344,0
+RFEM.US,D,20220118,000000,64.8217,64.8217,64.4215,64.5167,4707.3407319125,0
+RFEM.US,D,20220119,000000,65.2029,65.2029,64.9646,64.9646,1107.0540508622,0
+RFEM.US,D,20220120,000000,65.9462,65.9462,64.9456,64.9456,4900.4193531056,0
+RFEM.US,D,20220121,000000,64.7264,64.7359,64.0593,64.1069,4533.1502367058,0
+RFEM.US,D,20220124,000000,61.8007,63.2016,61.8007,63.2016,16630.994930915,0
+RFEM.US,D,20220125,000000,62.7918,63.2254,62.7918,63.1825,42975.733320437,0
+RFEM.US,D,20220126,000000,63.4303,63.5161,62.5631,62.5631,15441.04299378,0
+RFEM.US,D,20220127,000000,62.344,62.363,62.3344,62.363,5920.3781563644,0
+RFEM.US,D,20220128,000000,61.9342,62.2391,61.6959,62.2391,6160.6770925231,0
+RFEM.US,D,20220131,000000,63.0873,63.9449,63.0873,63.9449,4086.1312550306,0
+RFEM.US,D,20220201,000000,64.0307,64.2499,64.0307,64.0784,1222.481487445,0
+RFEM.US,D,20220202,000000,64.4119,64.5453,64.2356,64.3738,6216.2921301493,0
+RFEM.US,D,20220203,000000,63.9831,63.9831,63.6305,63.8973,20290.044670589,0
+RFEM.US,D,20220204,000000,63.5828,64.1736,63.5542,64.1736,14994.024012104,0
+RFEM.US,D,20220207,000000,63.8782,64.0593,63.8591,64.0307,6091.4206305734,0
+RFEM.US,D,20220208,000000,64.1832,64.3356,64.1451,64.3262,8546.8770087891,0
+RFEM.US,D,20220209,000000,65.06,65.5173,65.06,65.5173,11382.194587396,0
+RFEM.US,D,20220210,000000,65.5078,65.908,65.0885,65.0885,2070.3484761622,0
+RFEM.US,D,20220211,000000,65.1076,65.3077,64.3071,64.3547,4907.7647354336,0
+RFEM.US,D,20220214,000000,64.0069,64.0116,63.802,63.802,1236.1229117684,0
+RFEM.US,D,20220215,000000,64.3356,64.5453,64.2404,64.512,11025.418874322,0
+RFEM.US,D,20220216,000000,64.7931,65.3935,64.7169,65.2351,9271.9711785955,0
+RFEM.US,D,20220217,000000,64.612,64.612,64.2498,64.2498,868.85379536861,0
+RFEM.US,D,20220218,000000,63.9831,64.2975,63.9735,64.0116,7643.3949824456,0
+RFEM.US,D,20220222,000000,63.7162,64.0593,63.3636,63.3636,22912.346161684,0
+RFEM.US,D,20220223,000000,63.8973,63.8973,63.3445,63.3827,4480.6832200773,0
+RFEM.US,D,20220224,000000,60.276,61.4196,60.1425,61.4196,10175.453204939,0
+RFEM.US,D,20220225,000000,61.8103,62.1819,61.6387,62.0485,15324.566216864,0
+RFEM.US,D,20220228,000000,61.6101,62.201,61.6101,62.1629,10004.41073073,0
+RFEM.US,D,20220301,000000,61.1813,61.1813,61.1051,61.1336,2559.3410711401,0
+RFEM.US,D,20220302,000000,61.2765,61.5911,60.9525,61.5911,10048.483024698,0
+RFEM.US,D,20220303,000000,61.5529,61.5625,61.3339,61.3339,1530.9875452208,0
+RFEM.US,D,20220304,000000,60.2188,60.3332,59.9263,60.1712,11263.619129815,0
+RFEM.US,D,20220307,000000,59.6279,59.6279,58.4558,58.4831,12204.877408131,0
+RFEM.US,D,20220308,000000,58.7036,59.2277,58.4081,58.7485,23402.388096994,0
+RFEM.US,D,20220309,000000,59.6565,60.519,59.5707,60.3574,9473.4445224491,0
+RFEM.US,D,20220310,000000,59.2849,59.4087,59.2086,59.3134,10411.554779767,0
+RFEM.US,D,20220311,000000,59.6756,59.7518,58.189,58.1998,8074.6738591322,0
+RFEM.US,D,20220314,000000,57.9316,57.9316,56.8452,56.9501,7484.9445922274,0
+RFEM.US,D,20220315,000000,56.1114,56.7785,56.0161,56.7785,18688.751323086,0
+RFEM.US,D,20220316,000000,58.8465,60.1712,58.7417,60.1712,9599.3653623576,0
+RFEM.US,D,20220317,000000,60.133,60.4952,59.8567,60.4952,8228.9268880201,0
+RFEM.US,D,20220318,000000,59.8948,61.2194,59.8948,61.1718,4105.0193810169,0
+RFEM.US,D,20220321,000000,60.7048,60.7238,60.6096,60.7238,2390.3972775963,0
+RFEM.US,D,20220322,000000,61.3433,61.3433,61.2765,61.3338,1365.1917726746,0
+RFEM.US,D,20220323,000000,60.9525,61.5243,60.9336,61.4005,5405.1520530721,0
+RFEM.US,D,20220325,000000,61.0002,61.0765,60.9097,61.0765,7487.0432728926,0
+RFEM.US,D,20220328,000000,61.0002,61.2861,60.925,61.2861,5072.5111676472,0
+RFEM.US,D,20220329,000000,61.859,62.2105,61.859,62.2105,1792.2732880309,0
+RFEM.US,D,20220330,000000,62.1629,62.3154,62.0294,62.1819,9179.6292293292,0
+RFEM.US,D,20220331,000000,61.9627,62.1113,61.8103,61.8103,12053.77240024,0
+RFEM.US,D,20220401,000000,62.706,62.7918,62.382,62.7918,6678.0018764805,0
+RFEM.US,D,20220404,000000,63.5638,63.7544,63.5638,63.7544,5496.4446620058,0
+RFEM.US,D,20220405,000000,63.6495,63.6495,62.868,63.0778,5966.5491309975,0
+RFEM.US,D,20220406,000000,62.3249,62.3249,61.9913,62.1247,7623.4575161268,0
+RFEM.US,D,20220407,000000,61.7627,62.1343,61.6196,62.1343,6475.4791922943,0
+RFEM.US,D,20220408,000000,62.1056,62.3725,62.1056,62.3249,2517.3674578373,0
+RFEM.US,D,20220411,000000,61.9436,61.9436,61.8198,61.8198,1462.7804236037,0
+RFEM.US,D,20220413,000000,61.5149,61.6007,61.5149,61.6007,5818.592144105,0
+RFEM.US,D,20220414,000000,61.2697,61.3623,61.1241,61.2765,4441.8576277721,0
+RFEM.US,D,20220418,000000,61.0956,61.2289,60.9907,61.2289,6382.0879026955,0
+RFEM.US,D,20220419,000000,60.4952,60.8001,60.4952,60.8001,4874.1858447913,0
+RFEM.US,D,20220420,000000,61.0479,61.0479,60.8001,60.8859,5812.2961021096,0
+RFEM.US,D,20220421,000000,60.6953,60.7048,59.6756,59.7185,15054.885751394,0
+RFEM.US,D,20220422,000000,59.647,59.6756,58.7321,58.7321,8550.0250297868,0
+RFEM.US,D,20220425,000000,57.741,57.9983,57.741,57.8554,4010.5787510855,0
+RFEM.US,D,20220426,000000,57.8745,57.903,56.8739,56.8739,4458.6470730933,0
+RFEM.US,D,20220427,000000,57.1025,57.7315,57.1025,57.4837,4109.2167423472,0
+RFEM.US,D,20220428,000000,58.1699,58.1699,58.1318,58.1318,414.48943136546,0
+RFEM.US,D,20220429,000000,58.7724,58.7724,58.1282,58.1282,192.02928086045,0
+RFEM.US,D,20220502,000000,57.213,57.9663,57.213,57.9663,240.29893615871,0
+RFEM.US,D,20220503,000000,58.5657,58.5657,57.6267,58.1016,732.43955213441,0
+RFEM.US,D,20220504,000000,57.7983,59.1991,57.7983,59.1991,13590.006647125,0
+RFEM.US,D,20220505,000000,58.0746,58.0746,56.931,57.1788,1106.0047105296,0
+RFEM.US,D,20220506,000000,56.9024,56.9692,56.7595,56.8739,2099.7300054741,0
+RFEM.US,D,20220509,000000,55.5015,55.558,54.3866,54.3866,1800.6680106915,0
+RFEM.US,D,20220510,000000,55.8923,55.9018,55.492,55.492,7618.2108144639,0
+RFEM.US,D,20220511,000000,55.5968,56.1496,55.168,55.168,9829.1708951906,0
+RFEM.US,D,20220512,000000,54.9202,55.2061,54.6629,55.0822,12053.77240024,0
+RFEM.US,D,20220513,000000,55.8637,56.5546,55.8541,56.5498,11546.941019609,0
+RFEM.US,D,20220516,000000,56.0638,56.4736,56.0638,56.2258,1206.7413824564,0
+RFEM.US,D,20220517,000000,57.4647,57.5028,57.3217,57.5028,1005.2680386028,0
+RFEM.US,D,20220518,000000,55.997,56.0543,55.8161,55.9399,1728.2635277441,0
+RFEM.US,D,20220519,000000,56.3021,56.5784,56.283,56.5784,1606.5400491659,0
+RFEM.US,D,20220520,000000,56.5784,57.0454,56.4769,57.0454,737.68625379726,0
+RFEM.US,D,20220523,000000,57.7696,58.0936,57.7696,58.0936,1059.8337358965,0
+RFEM.US,D,20220524,000000,57.1025,57.1025,57.1025,57.1025,263.38442347527,0
+RFEM.US,D,20220525,000000,57.1597,57.1597,57.1597,57.1597,256.03904114727,0
+RFEM.US,D,20220526,000000,57.8077,57.8172,57.7219,57.7315,1537.2835872162,0
+RFEM.US,D,20220527,000000,58.3605,58.513,58.2747,58.513,675.77517417559,0
+RFEM.US,D,20220531,000000,59.4374,59.4659,58.7512,58.7512,3942.3716294684,0
+RFEM.US,D,20220601,000000,58.9417,58.9417,58.5476,58.5476,2349.473004626,0
+RFEM.US,D,20220602,000000,58.5892,59.3039,58.5892,59.3039,3627.5695296972,0
+RFEM.US,D,20220603,000000,58.2939,58.543,58.2939,58.3319,3780.7732182525,0
+RFEM.US,D,20220606,000000,58.8274,58.8274,58.2938,58.2938,342.08494841808,0
+RFEM.US,D,20220607,000000,58.1889,58.3243,58.1761,58.3243,830.02820306349,0
+RFEM.US,D,20220608,000000,58.1603,58.2556,57.8935,57.9118,1458.5830622734,0
+RFEM.US,D,20220609,000000,57.5033,57.5033,56.797,56.797,798.54799308637,0
+RFEM.US,D,20220610,000000,55.7874,55.7874,55.7874,55.7874,8.3947226605663,0
+RFEM.US,D,20220613,000000,53.8529,53.9863,53.6337,53.6337,1158.4717271581,0
+RFEM.US,D,20220614,000000,54.1209,54.1209,54.0053,54.0074,660.03506918702,0
+RFEM.US,D,20220615,000000,54.1483,54.6439,54.1483,54.6439,311.65407877352,0
+RFEM.US,D,20220616,000000,52.8522,52.8522,52.452,52.776,2571.933155131,0
+RFEM.US,D,20220617,000000,52.9095,52.9095,52.6426,52.6426,2113.3714297976,0
+RFEM.US,D,20220621,000000,53.0428,53.1382,53.0428,53.0428,944.40629931371,0
+RFEM.US,D,20220622,000000,51.7849,51.8326,51.7468,51.8326,2345.2756432957,0
+RFEM.US,D,20220623,000000,51.2808,51.5276,51.0511,51.0511,1429.2015329614,0
+RFEM.US,D,20220624,000000,52.4359,52.6489,52.4359,52.6489,1815.4696446174,0
+RFEM.US,D,20220627,000000,53.104,53.1427,52.9975,53.1331,1393.0992892997,0
+RFEM.US,D,20220628,000000,53.3074,53.3074,52.5327,52.5327,2739.7275126109,0
+RFEM.US,D,20220629,000000,52.5714,52.5714,51.9614,52.1357,1997.2231471502,0
+RFEM.US,D,20220630,000000,51.4481,51.7386,51.0608,51.6599,1125.632487277,0
+RFEM.US,D,20220701,000000,50.78,51.0318,50.412,51.0318,1961.0789847147,0
+RFEM.US,D,20220705,000000,49.9375,50.5288,49.831,50.5288,2606.5104567772,0
+RFEM.US,D,20220706,000000,50.0344,50.3003,50.0344,50.3003,954.2058882972,0
+RFEM.US,D,20220707,000000,51.3223,51.5836,51.3223,51.5159,853.0022334778,0
+RFEM.US,D,20220708,000000,51.7386,51.7386,51.3997,51.6083,3334.5571572637,0
+RFEM.US,D,20220711,000000,50.3055,50.3055,50.2449,50.2449,599.9930964293,0
+RFEM.US,D,20220712,000000,49.9085,49.9085,49.5792,49.7342,1796.881218222,0
+RFEM.US,D,20220713,000000,49.2887,49.9763,49.2887,49.8238,1095.6844669733,0
+RFEM.US,D,20220714,000000,48.8821,49.1241,48.8821,49.1241,419.2722842518,0
+RFEM.US,D,20220715,000000,49.2791,49.6083,49.2791,49.6083,1599.6373603597,0
+RFEM.US,D,20220718,000000,50.5088,50.5088,49.9369,49.9369,714.6217258676,0
+RFEM.US,D,20220719,000000,50.8962,50.8962,50.8962,50.8962,242.6822334955,0
+RFEM.US,D,20220720,000000,50.7413,50.78,50.7413,50.78,234.4207106531,0
+RFEM.US,D,20220721,000000,51.148,51.317,51.148,51.317,1134.9267004747,0
+RFEM.US,D,20220722,000000,51.2835,51.2835,50.8069,50.9328,369.7031471974,0
+RFEM.US,D,20220725,000000,51.177,51.5353,51.177,51.5353,1278.4706598614,0
+RFEM.US,D,20220726,000000,51.2738,51.3223,50.7994,50.8671,3178.6209136134,0
+RFEM.US,D,20220727,000000,51.3513,52.155,51.3319,52.0582,3265.3669034586,0
+RFEM.US,D,20220728,000000,52.2422,52.6005,51.7774,52.6005,2125.2767512074,0
+RFEM.US,D,20220729,000000,52.71,52.9684,52.71,52.9684,200.3419289282,0
+RFEM.US,D,20220801,000000,52.4165,52.5811,52.339,52.3681,847.8387817013,0
+RFEM.US,D,20220802,000000,52.1357,52.31,51.8936,51.9662,1328.0397969158,0
+RFEM.US,D,20220803,000000,52.1163,52.2906,51.9517,52.2906,3741.4371572519,0
+RFEM.US,D,20220804,000000,52.4951,52.707,52.4951,52.7052,1602.7354314256,0
+RFEM.US,D,20220805,000000,52.9878,53.0169,52.8813,53.0169,711.5236548017,0
+RFEM.US,D,20220808,000000,53.317,53.4139,53.2783,53.4139,3530.7683247707,0
+RFEM.US,D,20220809,000000,53.1718,53.1718,53.1621,53.1621,269.5321827333,0
+RFEM.US,D,20220810,000000,53.8787,53.8787,53.8787,53.8787,181.7535025328,0
+RFEM.US,D,20220811,000000,53.8112,53.8112,53.8112,53.8112,11.3595939083,0
+RFEM.US,D,20220812,000000,54.5389,54.5389,54.421,54.5389,3494.6241623352,0
+RFEM.US,D,20220815,000000,54.0742,54.2273,54.0742,54.1498,597.9277157187,0
+RFEM.US,D,20220816,000000,54.4016,54.4791,54.4016,54.4636,493.6259898334,0
+RFEM.US,D,20220817,000000,54.1547,54.2467,54.1498,54.2467,1827.861928881,0
+RFEM.US,D,20220818,000000,53.9465,54.0529,53.9465,54.0529,588.633502521,0
+RFEM.US,D,20220819,000000,53.3945,53.3945,53.2904,53.2904,467.8087309509,0
+RFEM.US,D,20220822,000000,52.6828,52.6876,52.6779,52.6876,491.5606091228,0
+RFEM.US,D,20220823,000000,53.2537,53.2537,53.1331,53.2323,454.383756332,0
+RFEM.US,D,20220824,000000,53.1427,53.1427,53.0459,53.0634,1229.9342131623,0
+RFEM.US,D,20220825,000000,53.3848,53.869,53.3848,53.869,1988.9616243078,0
+RFEM.US,D,20220826,000000,54.0336,54.0336,52.9975,52.9975,1501.5317766062,0
+RFEM.US,D,20220829,000000,52.9684,52.9684,52.7554,52.7554,2496.0125887601,0
+RFEM.US,D,20220830,000000,52.2712,52.2712,51.9759,52.1453,1095.6844669733,0
+RFEM.US,D,20220831,000000,52.4359,52.5133,52.0776,52.0776,2880.1734009317,0
+RFEM.US,D,20220901,000000,51.574,51.7774,51.3755,51.7774,1065.7364466696,0
+RFEM.US,D,20220902,000000,51.3997,51.4724,51.3997,51.4675,855.0676141884,0
+RFEM.US,D,20220906,000000,51.0027,51.0027,50.8671,50.9349,502.9202030311,0
+RFEM.US,D,20220907,000000,50.8381,51.269,50.8381,51.2642,1452.9953299071,0
+RFEM.US,D,20220908,000000,50.9787,50.989,50.9787,50.989,233.3880202978,0
+RFEM.US,D,20220909,000000,51.9061,51.9517,51.8694,51.9517,1215.4765481881,0
+RFEM.US,D,20220912,000000,52.6102,52.8135,52.6102,52.8038,2840.9311674303,0
+RFEM.US,D,20220913,000000,51.1673,51.1673,50.6644,50.6644,1636.8142131505,0
+RFEM.US,D,20220914,000000,50.9833,51.0654,50.9737,51.0654,837.5118781483,0
+RFEM.US,D,20220915,000000,50.596,50.596,50.4604,50.4941,805.498477134,0
+RFEM.US,D,20220916,000000,49.9763,50.1893,49.9569,50.1893,3620.6123856818,0
+RFEM.US,D,20220919,000000,50.0537,50.2571,50.0537,50.2571,3695.9987816187,0
+RFEM.US,D,20220920,000000,49.9956,50.1506,49.9569,49.9569,1196.8881217927,0
+RFEM.US,D,20220921,000000,49.6277,49.9764,49.3372,49.3565,3796.1697460828,0
+RFEM.US,D,20220922,000000,49.3759,49.4225,49.25,49.25,604.1238578505,0
+RFEM.US,D,20220923,000000,48.31,48.31,47.67,47.76,3936,0
+RFEM.US,D,20220926,000000,47.3,47.45,46.84,46.88,2777,0
+RFEM.US,D,20220927,000000,47.18,47.34,46.781,46.91,3368,0
+RFEM.US,D,20220928,000000,46.59,47.16,46.59,47.09,2405,0
+RFEM.US,D,20220929,000000,45.61,46.1899,45.61,46.158,2390,0
+RFEM.US,D,20220930,000000,46.11,46.53,46.04,46.04,8574,0
+RFEM.US,D,20221003,000000,47.0691,47.7037,47.0691,47.58,36692,0
+RFEM.US,D,20221004,000000,48.68,49.11,48.68,48.8842,6948,0
+RFEM.US,D,20221005,000000,48.64,49.025,48.64,48.89,5841,0
+RFEM.US,D,20221006,000000,48.82,48.86,48.7879,48.7879,543,0
+RFEM.US,D,20221007,000000,48.091,48.091,47.7363,47.7363,2761,0
+RFEM.US,D,20221010,000000,47.5201,47.5324,47.32,47.5,4022,0
+RFEM.US,D,20221011,000000,47.1099,47.26,46.59,46.65,1071,0
+RFEM.US,D,20221012,000000,46.95,46.95,46.78,46.87,327,0
+RFEM.US,D,20221013,000000,47.21,47.56,47.21,47.4569,927,0
+RFEM.US,D,20221014,000000,46.77,46.8,46.77,46.8,537,0
+RFEM.US,D,20221017,000000,47.8801,48.07,47.88,48,874,0
+RFEM.US,D,20221018,000000,48.21,48.21,48.07,48.07,694,0
+RFEM.US,D,20221019,000000,47.4101,47.57,47.4101,47.57,766,0
+RFEM.US,D,20221020,000000,48.2249,48.2249,48.1,48.1,512,0
+RFEM.US,D,20221021,000000,48.2026,48.98,48.2026,48.9798,2202,0
+RFEM.US,D,20221024,000000,47.61,47.7,47.61,47.7,303,0
+RFEM.US,D,20221025,000000,47.73,47.86,47.73,47.78,2245,0
+RFEM.US,D,20221026,000000,48.29,48.345,47.93,47.9644,1891,0
+RFEM.US,D,20221027,000000,48.27,48.27,47.9478,47.9478,682,0
+RFEM.US,D,20221028,000000,47.7227,47.7227,47.7227,47.7227,133,0
+RFEM.US,D,20221031,000000,47.09,47.5,47.07,47.49,4768,0
+RFEM.US,D,20221101,000000,48.2,48.31,48.2,48.237,1058,0
+RFEM.US,D,20221102,000000,48.36,48.36,47.559,47.559,5106,0
+RFEM.US,D,20221103,000000,47.35,47.9207,47.32,47.85,2417,0
+RFEM.US,D,20221104,000000,48.97,49.47,48.97,49.47,2080,0
+RFEM.US,D,20221107,000000,49.9341,49.9341,49.51,49.6,1192,0
+RFEM.US,D,20221108,000000,50.0772,50.21,50.0772,50.08,4614,0
+RFEM.US,D,20221109,000000,49.65,49.6506,49.5,49.5,1378,0
+RFEM.US,D,20221110,000000,50.42,51.01,50.42,50.96,2186,0
+RFEM.US,D,20221111,000000,52.38,52.5358,52.38,52.5358,277,0
+RFEM.US,D,20221114,000000,52.28,52.28,52.1,52.1,392,0
+RFEM.US,D,20221115,000000,53.01,53.01,53.01,53.01,244,0
+RFEM.US,D,20221116,000000,52.1401,52.1401,51.8205,51.83,1329,0
+RFEM.US,D,20221117,000000,51.62,51.82,51.62,51.82,1322,0
+RFEM.US,D,20221118,000000,51.63,51.8186,51.57,51.75,2397,0
+RFEM.US,D,20221121,000000,50.9919,51.23,50.9919,51.2134,1848,0
+RFEM.US,D,20221122,000000,51.415,51.49,51.14,51.4077,40713,0
+RFEM.US,D,20221123,000000,51.845,52.13,51.7182,52.13,2518,0
+RFEM.US,D,20221125,000000,52.31,52.31,52.17,52.22,835,0
+RFEM.US,D,20221128,000000,51.9542,51.9542,51.51,51.54,2106,0
+RFEM.US,D,20221129,000000,52.775,52.8048,52.43,52.6442,4750,0
+RFEM.US,D,20221130,000000,53.33,54.28,53.33,54.21,1001,0
+RFEM.US,D,20221201,000000,53.8,53.8601,53.8,53.8,1775,0
+RFEM.US,D,20221202,000000,53.42,53.82,53.42,53.7335,1765,0
+RFEM.US,D,20221205,000000,53.1501,53.1501,53.05,53.05,367,0
+RFEM.US,D,20221206,000000,52.47,52.65,52.47,52.49,3299,0
+RFEM.US,D,20221207,000000,52.62,52.64,52.19,52.52,3470,0
+RFEM.US,D,20221208,000000,52.64,52.64,52.58,52.62,1240,0
+RFEM.US,D,20221209,000000,52.6601,52.6601,52.4418,52.4418,3813,0
+RFEM.US,D,20221212,000000,52.4459,52.4459,52.4459,52.4459,379,0
+RFEM.US,D,20221213,000000,52.7176,52.7176,52.56,52.56,454,0
+RFEM.US,D,20221214,000000,52.3422,52.3422,51.95,52.1,1582,0
+RFEM.US,D,20221215,000000,51.18,51.18,51.04,51.04,1306,0
+RFEM.US,D,20221216,000000,51.17,51.319,51.15,51.17,1897,0
+RFEM.US,D,20221219,000000,51.61,51.61,51.405,51.59,852,0
+RFEM.US,D,20221220,000000,51.64,51.76,51.64,51.76,901,0
+RFEM.US,D,20221221,000000,52.1,52.2504,52.1,52.2504,3529,0
+RFEM.US,D,20221222,000000,51.95,52.08,51.67,52.08,1533,0
+RFEM.US,D,20221223,000000,50.5,50.8,50.5,50.8,6583,0
+RFEM.US,D,20221227,000000,51.14,51.1624,51.08,51.08,682,0
+RFEM.US,D,20221228,000000,50.58,50.7,50.37,50.4206,2281,0
+RFEM.US,D,20221229,000000,51.04,51.22,50.9693,51.21,3524,0
+RFEM.US,D,20221230,000000,51,51.05,50.59,50.69,6530,0
+RFEM.US,D,20230103,000000,50.92,50.92,50.44,50.44,514,0
+RFEM.US,D,20230104,000000,51.03,51.5935,50.78,51.5935,10125,0
+RFEM.US,D,20230105,000000,51.25,51.4224,51.25,51.4028,1551,0
+RFEM.US,D,20230106,000000,52.1,53.06,52.1,53.06,4776,0
+RFEM.US,D,20230109,000000,53.4,53.49,53.36,53.36,1672,0
+RFEM.US,D,20230110,000000,53.53,53.84,53.48,53.8294,684,0
+RFEM.US,D,20230111,000000,53.66,54.09,53.66,54.09,2615,0
+RFEM.US,D,20230112,000000,54.14,54.65,53.92,54.5437,6961,0
+RFEM.US,D,20230113,000000,54.41,54.63,54.41,54.6,3797,0
+RFEM.US,D,20230117,000000,54.61,54.78,54.61,54.78,848,0
+RFEM.US,D,20230118,000000,54.9099,54.9099,54.3,54.3,2570,0
+RFEM.US,D,20230119,000000,54.37,54.78,54.28,54.62,1817,0
+RFEM.US,D,20230120,000000,54.95,55.25,54.945,55.25,950,0
+RFEM.US,D,20230123,000000,55.31,56.01,55.31,55.74,8410,0
+RFEM.US,D,20230124,000000,55.4399,55.74,55.37,55.68,6292,0
+RFEM.US,D,20230125,000000,55.24,55.8045,55.2399,55.8045,11613,0
+RFEM.US,D,20230126,000000,55.99,56.359,55.76,56.32,175433,0
+RFEM.US,D,20230127,000000,55.94,56.1,55.79,55.88,13207,0
+RFEM.US,D,20230130,000000,55.43,55.4512,55.149,55.149,1599,0
+RFEM.US,D,20230131,000000,55.09,55.3366,55.06,55.3366,1456,0
+RFEM.US,D,20230201,000000,55.64,56.14,55.1,55.9313,9265,0
+RFEM.US,D,20230202,000000,56.33,56.43,55.79,55.9858,43836,0
+RFEM.US,D,20230203,000000,55.39,55.46,54.72,54.8,13225,0
+RFEM.US,D,20230206,000000,53.91,54.13,53.72,54.104,4124,0
+RFEM.US,D,20230207,000000,54.32,54.32,54.0553,54.21,1425,0
+RFEM.US,D,20230208,000000,54.78,54.79,54.31,54.4816,8709,0
+RFEM.US,D,20230209,000000,54.45,54.45,54.29,54.41,2437,0
+RFEM.US,D,20230210,000000,54.1004,54.1004,54.1,54.1,444,0
+RFEM.US,D,20230213,000000,54.3746,54.42,54.36,54.42,2830,0
+RFEM.US,D,20230214,000000,54.59,54.68,54.59,54.66,514,0
+RFEM.US,D,20230215,000000,53.99,54.3138,53.89,54.3138,2237,0
+RFEM.US,D,20230216,000000,54.4,54.62,54.2987,54.3146,14800,0
+RFEM.US,D,20230217,000000,53.8999,54,53.8999,53.98,1069,0
+RFEM.US,D,20230221,000000,53.7109,53.7109,53.4694,53.4694,870,0
+RFEM.US,D,20230222,000000,53.32,53.323,53.04,53.09,9144,0
+RFEM.US,D,20230223,000000,54.23,54.284,53.51,53.765,168810,0
+RFEM.US,D,20230224,000000,52.61,52.64,52.16,52.44,23710,0
+RFEM.US,D,20230227,000000,52.57,52.78,52.51,52.58,6786,0
+RFEM.US,D,20230228,000000,52.5,52.61,52.29,52.29,1753,0
+RFEM.US,D,20230301,000000,53.39,53.41,53.12,53.32,3535,0
+RFEM.US,D,20230302,000000,53.45,53.4578,53.38,53.38,591,0
+RFEM.US,D,20230303,000000,53.63,54.13,53.56,54.11,1642,0
+RFEM.US,D,20230306,000000,54.16,54.38,53.9,54.13,3538,0
+RFEM.US,D,20230307,000000,53.9,53.9,53.07,53.07,1418,0
+RFEM.US,D,20230308,000000,53.52,53.8,53.52,53.6667,1304,0
+RFEM.US,D,20230309,000000,52.74,52.74,52.74,52.74,248,0
+RFEM.US,D,20230310,000000,52.83,53.05,52.4,52.4,2902,0
+RFEM.US,D,20230313,000000,52.11,52.399,52.11,52.31,712,0
+RFEM.US,D,20230314,000000,52.3,52.41,51.99,52.1544,5296,0
+RFEM.US,D,20230315,000000,50.81,51.04,50.51,51.02,4277,0
+RFEM.US,D,20230316,000000,51.13,51.94,51,51.8863,6350,0
+RFEM.US,D,20230317,000000,51.77,51.77,51.34,51.35,3858,0
+RFEM.US,D,20230320,000000,51.48,51.71,51.4701,51.62,6361,0
+RFEM.US,D,20230321,000000,51.702,51.9,51.69,51.89,730,0
+RFEM.US,D,20230322,000000,52.4,52.77,52.091,52.091,489,0
+RFEM.US,D,20230323,000000,52.85,52.85,52.37,52.37,311,0
+RFEM.US,D,20230324,000000,52.0049,52.41,52.0049,52.3765,1336,0
+RFEM.US,D,20230327,000000,52.46,52.46,52.46,52.46,282,0
+RFEM.US,D,20230328,000000,52.6,52.73,52.6,52.73,635,0
+RFEM.US,D,20230329,000000,53.115,53.18,52.93,53.18,1002,0
+RFEM.US,D,20230330,000000,53.52,53.6323,53.5132,53.6323,1733,0
+RFEM.US,D,20230331,000000,53.57,53.57,53.5228,53.5228,202,0
+RFEM.US,D,20230403,000000,53.6,53.6,53.6,53.6,136,0
+RFEM.US,D,20230404,000000,53.548,53.548,53.548,53.548,309,0
+RFEM.US,D,20230405,000000,53.49,53.49,53.11,53.19,1559,0
+RFEM.US,D,20230406,000000,52.89,53.2999,52.89,53.15,774,0
+RFEM.US,D,20230410,000000,53.06,53.2564,52.97,53.2564,2683,0
+RFEM.US,D,20230411,000000,53.845,53.88,53.82,53.88,1154,0
+RFEM.US,D,20230412,000000,54.14,54.16,53.72,53.78,2184,0
+RFEM.US,D,20230413,000000,54.235,54.31,54.18,54.27,3904,0
+RFEM.US,D,20230414,000000,53.86,53.94,53.7401,53.94,1153,0
+RFEM.US,D,20230417,000000,53.73,53.92,53.73,53.92,3190,0
+RFEM.US,D,20230418,000000,54,54,53.9,53.947,4933,0
+RFEM.US,D,20230419,000000,53.3,53.31,53.16,53.16,1772,0
+RFEM.US,D,20230420,000000,53.42,53.53,53.205,53.205,4863,0
+RFEM.US,D,20230421,000000,53.03,53.03,52.69,52.7647,810,0
+RFEM.US,D,20230424,000000,52.69,52.7503,52.611,52.7503,1305,0
+RFEM.US,D,20230425,000000,51.99,52.04,51.6,51.6,4052,0
+RFEM.US,D,20230426,000000,51.77,51.77,51.77,51.77,106,0
+RFEM.US,D,20230427,000000,52.1,52.4249,52.04,52.4249,1141,0
+RFEM.US,D,20230428,000000,52.5555,52.8023,52.5555,52.8023,913,0
+RFEM.US,D,20230501,000000,52.511,52.55,52.425,52.5186,811,0
+RFEM.US,D,20230502,000000,52.0822,52.0822,52.0822,52.0822,142,0
+RFEM.US,D,20230503,000000,52.34,52.34,52.2073,52.2073,385,0
+RFEM.US,D,20230504,000000,52.2403,52.44,52.2403,52.39,774,0
+RFEM.US,D,20230505,000000,53.25,53.254,53.25,53.254,195,0
+RFEM.US,D,20230508,000000,53.18,53.3,53.15,53.15,3294,0
+RFEM.US,D,20230509,000000,52.71,52.8693,52.71,52.8693,1017,0
+RFEM.US,D,20230510,000000,52.915,53.0091,52.915,53.0091,707,0
+RFEM.US,D,20230511,000000,52.38,52.59,52.38,52.54,846,0
+RFEM.US,D,20230512,000000,52.43,52.455,52.2605,52.455,1076,0
+RFEM.US,D,20230515,000000,53.06,53.1,53.06,53.1,301,0
+RFEM.US,D,20230516,000000,52.99,52.99,52.7546,52.7546,659,0
+RFEM.US,D,20230517,000000,53.15,53.15,53.1254,53.1254,409,0
+RFEM.US,D,20230518,000000,52.8,52.9732,52.8,52.9732,441,0
+RFEM.US,D,20230519,000000,53.0837,53.0837,52.9201,53.0097,1094,0
+RFEM.US,D,20230522,000000,53.42,53.42,53.2502,53.2607,1413,0
+RFEM.US,D,20230523,000000,53.0871,53.125,52.78,52.7941,767,0
+RFEM.US,D,20230524,000000,52.86,52.86,52.64,52.6649,1219,0
+RFEM.US,D,20230525,000000,52.95,52.95,52.85,52.8695,1105,0
+RFEM.US,D,20230526,000000,53.23,53.86,53.23,53.81,7781,0
+RFEM.US,D,20230530,000000,53.055,53.16,53.0147,53.1553,1257,0
+RFEM.US,D,20230531,000000,52.85,52.85,52.36,52.7244,2140,0
+RFEM.US,D,20230601,000000,52.86,53.4416,52.86,53.4416,681,0
+RFEM.US,D,20230602,000000,54.34,54.34,54.27,54.34,861,0
+RFEM.US,D,20230605,000000,54.11,54.46,54.09,54.19,8266,0
+RFEM.US,D,20230606,000000,54.35,54.84,54.35,54.7442,16777,0
+RFEM.US,D,20230607,000000,54.945,54.945,54.6781,54.7391,1459,0
+RFEM.US,D,20230608,000000,54.905,55.0523,54.905,55.0523,666,0
+RFEM.US,D,20230609,000000,55.39,55.65,55.365,55.42,6498,0
+RFEM.US,D,20230612,000000,55.67,55.85,55.67,55.8154,7449,0
+RFEM.US,D,20230613,000000,56.5199,56.5199,56.35,56.3937,1489,0
+RFEM.US,D,20230614,000000,56.83,56.8947,56.83,56.8947,851,0
+RFEM.US,D,20230615,000000,57.28,57.28,57.2788,57.2788,772,0
+RFEM.US,D,20230616,000000,57.17,57.2,57.09,57.09,2343,0
+RFEM.US,D,20230620,000000,56.388,56.46,56.388,56.4378,674,0
+RFEM.US,D,20230621,000000,56.27,56.4606,56.27,56.4606,744,0
+RFEM.US,D,20230622,000000,56.12,56.23,56.1,56.1956,3940,0
+RFEM.US,D,20230623,000000,55.3,55.32,55.3,55.32,290,0
+RFEM.US,D,20230626,000000,55.56,55.7475,55.56,55.6448,5493,0
+RFEM.US,D,20230627,000000,55.1301,55.3398,55.1301,55.3275,3771,0
+RFEM.US,D,20230628,000000,54.83,54.9,54.83,54.9,495,0
+RFEM.US,D,20230629,000000,54.61,54.73,54.61,54.73,1335,0
+RFEM.US,D,20230630,000000,55.24,55.24,55.0251,55.0251,1437,0
+RFEM.US,D,20230703,000000,55.67,55.67,55.56,55.56,664,0
+RFEM.US,D,20230705,000000,55.4299,55.4299,55.2801,55.33,1305,0
+RFEM.US,D,20230706,000000,54.08,54.2,54.0799,54.17,10871,0
+RFEM.US,D,20230707,000000,54.7465,54.7465,54.7465,54.7465,252,0
+RFEM.US,D,20230710,000000,54.55,54.69,54.55,54.69,1232,0
+RFEM.US,D,20230711,000000,54.9901,55.2565,54.9901,55.2565,1222,0
+RFEM.US,D,20230712,000000,56.29,56.2997,56.2295,56.2295,737,0
+RFEM.US,D,20230713,000000,56.71,56.9898,56.71,56.9432,5080,0
+RFEM.US,D,20230714,000000,57.07,57.1289,56.87,56.9241,1983,0
+RFEM.US,D,20230717,000000,56.67,56.91,56.67,56.91,2472,0
+RFEM.US,D,20230718,000000,56.82,56.86,56.8,56.8461,10356,0
+RFEM.US,D,20230719,000000,56.74,56.74,56.6,56.61,889,0
+RFEM.US,D,20230720,000000,56.1519,56.1519,56.0614,56.0614,1892,0
+RFEM.US,D,20230721,000000,56.17,56.17,56.0682,56.0682,1759,0
+RFEM.US,D,20230724,000000,56.04,56.565,56.04,56.51,3838,0
+RFEM.US,D,20230725,000000,56.9201,56.93,56.9201,56.93,407,0
+RFEM.US,D,20230726,000000,56.45,57.02,56.45,56.99,1310,0
+RFEM.US,D,20230727,000000,56.975,56.975,56.3017,56.3017,1472,0
+RFEM.US,D,20230728,000000,57.13,57.24,57.0888,57.0888,4383,0
+RFEM.US,D,20230731,000000,57.27,57.27,57.27,57.27,156,0
+RFEM.US,D,20230801,000000,56.7199,56.7199,56.6753,56.6753,456,0
+RFEM.US,D,20230802,000000,55.38,55.39,55.36,55.36,797,0
+RFEM.US,D,20230803,000000,55.25,55.25,55.25,55.25,437,0
+RFEM.US,D,20230804,000000,55.692,55.85,55.34,55.3651,6002,0
+RFEM.US,D,20230807,000000,55.5277,55.5277,55.5277,55.5277,320,0
+RFEM.US,D,20230808,000000,54.65,54.7,54.45,54.7,657,0
+RFEM.US,D,20230809,000000,54.78,54.9,54.78,54.85,1311,0
+RFEM.US,D,20230810,000000,54.9052,54.9052,54.8,54.8,389,0
+RFEM.US,D,20230811,000000,54.4767,54.4767,54.1984,54.1984,1328,0
+RFEM.US,D,20230814,000000,53.82,53.8478,53.82,53.8478,399,0
+RFEM.US,D,20230815,000000,53.45,53.45,53.29,53.29,938,0
+RFEM.US,D,20230816,000000,53.15,53.15,53.1221,53.1221,583,0
+RFEM.US,D,20230817,000000,53.36,53.36,53.3537,53.3537,173,0
+RFEM.US,D,20230818,000000,53.0001,53.2377,53.0001,53.2377,1242,0
+RFEM.US,D,20230821,000000,53.18,53.3956,53.18,53.3956,342,0
+RFEM.US,D,20230822,000000,53.32,53.3617,53.3,53.3617,3276,0
+RFEM.US,D,20230823,000000,54.36,54.4242,54.33,54.3533,3321,0
+RFEM.US,D,20230824,000000,54.12,54.2,54.0623,54.0623,559,0
+RFEM.US,D,20230825,000000,54.06,54.06,54.01,54.01,649,0
+RFEM.US,D,20230828,000000,54.52,54.52,54.5163,54.5163,346,0
+RFEM.US,D,20230829,000000,55.13,55.24,55.13,55.205,20085,0
+RFEM.US,D,20230830,000000,55.15,55.15,54.97,55.0142,1211,0
+RFEM.US,D,20230831,000000,54.62,54.62,54.26,54.26,2400,0
+RFEM.US,D,20230901,000000,54.8407,54.8407,54.8407,54.8407,191,0
+RFEM.US,D,20230905,000000,54.74,54.8,54.6666,54.6666,1809,0
+RFEM.US,D,20230906,000000,54.52,54.73,54.25,54.27,3116,0
+RFEM.US,D,20230907,000000,53.98,53.98,53.78,53.8619,3331,0
+RFEM.US,D,20230908,000000,54.18,54.18,54.05,54.0941,7526,0
+RFEM.US,D,20230911,000000,54.7361,54.7361,54.7361,54.7361,88,0
+RFEM.US,D,20230912,000000,54.5001,54.522,54.5001,54.522,640,0
+RFEM.US,D,20230913,000000,54.72,54.72,54.58,54.58,1375,0
+RFEM.US,D,20230914,000000,55.01,55.25,55.01,55.2149,1140,0
+RFEM.US,D,20230915,000000,55.262,55.262,55.034,55.034,698,0
+RFEM.US,D,20230918,000000,55.0301,55.07,54.99,55.0239,4762,0
+RFEM.US,D,20230919,000000,54.68,54.79,54.68,54.7674,1160,0
+RFEM.US,D,20230920,000000,54.9404,54.9404,54.6824,54.6824,841,0
+RFEM.US,D,20230921,000000,53.8606,53.97,53.76,53.76,10899,0
+RFEM.US,D,20230922,000000,53.9101,53.9101,53.7959,53.7959,3166,0
+RFEM.US,D,20230925,000000,53.78,53.793,53.72,53.793,465,0
+RFEM.US,D,20230926,000000,53.05,53.05,52.92,52.92,266,0
+RFEM.US,D,20230927,000000,53.0299,53.08,52.74,52.9668,2704,0
+RFEM.US,D,20230928,000000,52.88,53.1938,52.88,53.1938,1377,0
+RFEM.US,D,20230929,000000,53.2511,53.2511,53.2511,53.2511,363,0
+RFEM.US,D,20231002,000000,53.01,53.1,52.9589,53.1,848,0
+RFEM.US,D,20231003,000000,52.39,52.42,52.38,52.42,492,0
+RFEM.US,D,20231004,000000,52.45,52.45,52.35,52.39,678,0
+RFEM.US,D,20231005,000000,52.46,52.4772,52.46,52.4772,300,0
+RFEM.US,D,20231006,000000,52.39,53.14,52.39,53.14,345,0
+RFEM.US,D,20231009,000000,52.94,53.02,52.94,53.02,608,0
+RFEM.US,D,20231010,000000,53.29,53.73,53.29,53.7168,1784,0
+RFEM.US,D,20231011,000000,53.75,53.8098,53.741,53.76,2415,0
+RFEM.US,D,20231012,000000,53.13,53.2,53.13,53.2,429,0
+RFEM.US,D,20231013,000000,53.22,53.2496,53.22,53.2496,1421,0
+RFEM.US,D,20231016,000000,53.715,53.848,53.715,53.8331,1427,0
+RFEM.US,D,20231017,000000,53.7701,53.7701,53.6501,53.75,952,0
+RFEM.US,D,20231018,000000,52.83,52.83,52.79,52.79,450,0
+RFEM.US,D,20231019,000000,53.09,53.09,52.89,52.89,670,0
+RFEM.US,D,20231020,000000,52.54,52.54,52.2778,52.2778,306,0
+RFEM.US,D,20231023,000000,51.84,52.15,51.68,51.99,1610,0
+RFEM.US,D,20231024,000000,52.6438,52.6438,52.6438,52.6438,353,0
+RFEM.US,D,20231025,000000,52.23,52.23,51.99,52.0214,668,0
+RFEM.US,D,20231026,000000,51.6678,51.87,51.6678,51.8238,1681,0
+RFEM.US,D,20231027,000000,52.35,52.35,51.94,51.9692,1290,0
+RFEM.US,D,20231030,000000,52.59,52.6401,52.59,52.6084,592,0
+RFEM.US,D,20231031,000000,52.24,52.4,52.0679,52.39,1579,0
+RFEM.US,D,20231101,000000,52.6803,52.9731,52.6803,52.9731,484,0
+RFEM.US,D,20231102,000000,53.9,53.9,53.9,53.9,136,0
+RFEM.US,D,20231103,000000,54.74,54.74,54.74,54.74,166,0
+RFEM.US,D,20231106,000000,54.91,54.91,54.82,54.82,1431,0
+RFEM.US,D,20231107,000000,54.77,54.77,54.77,54.77,174,0
+RFEM.US,D,20231108,000000,54.4001,54.47,54.4001,54.47,1163,0
+RFEM.US,D,20231109,000000,54.06,54.06,54.06,54.06,175,0
+RFEM.US,D,20231110,000000,54.5808,54.72,54.5808,54.72,665,0
+RFEM.US,D,20231113,000000,54.54,54.75,54.54,54.7169,3505,0
+RFEM.US,D,20231114,000000,56.0297,56.12,55.85,56.0453,4248,0
+RFEM.US,D,20231115,000000,56.1901,56.26,56.1901,56.22,1847,0
+RFEM.US,D,20231116,000000,55.69,55.9,55.69,55.9,271,0
+RFEM.US,D,20231117,000000,56.0112,56.0112,56.0112,56.0112,150,0
+RFEM.US,D,20231120,000000,56.55,56.5991,56.53,56.5991,558,0
+RFEM.US,D,20231121,000000,56.3899,56.3899,56.33,56.33,300,0
+RFEM.US,D,20231122,000000,56.15,56.2426,56.1401,56.2426,778,0
+RFEM.US,D,20231124,000000,56.1934,56.1934,56.1934,56.1934,12,0
+RFEM.US,D,20231127,000000,56.18,56.2,56.1,56.15,29468,0
+RFEM.US,D,20231128,000000,56.78,56.81,56.72,56.78,2147,0
+RFEM.US,D,20231129,000000,56.682,56.682,56.56,56.59,798,0
+RFEM.US,D,20231130,000000,56.49,56.49,56.41,56.46,644,0
+RFEM.US,D,20231201,000000,56.7004,57.2,56.7004,57.2,825,0
+RFEM.US,D,20231204,000000,56.57,56.6932,56.57,56.6932,1056,0
+RFEM.US,D,20231205,000000,56.41,56.63,56.4,56.63,849,0
+RFEM.US,D,20231206,000000,57.15,57.15,56.74,56.74,32699,0
+RFEM.US,D,20231207,000000,56.86,56.99,56.75,56.96,1425,0
+RFEM.US,D,20231208,000000,56.71,56.98,56.71,56.97,1437,0
+RFEM.US,D,20231211,000000,56.88,57.2,56.88,57.16,772,0
+RFEM.US,D,20231212,000000,56.91,57.13,56.91,57.13,1373,0
+RFEM.US,D,20231213,000000,57.11,58.09,56.91,58.09,2890,0
+RFEM.US,D,20231214,000000,58.52,58.89,58.52,58.69,7966,0
+RFEM.US,D,20231215,000000,58.55,58.61,58.3559,58.3559,1740,0
+RFEM.US,D,20231218,000000,58.56,58.67,58.53,58.67,838,0
+RFEM.US,D,20231219,000000,59.1281,59.1281,59.1281,59.1281,140,0
+RFEM.US,D,20231220,000000,58.69,58.69,58.0462,58.0462,243,0
+RFEM.US,D,20231221,000000,59.15,59.4,59.02,59.4,4576,0
+RFEM.US,D,20231222,000000,58.63,58.68,58.63,58.68,397,0
+RFEM.US,D,20231226,000000,58.98,59.0665,58.98,59.0665,484,0
+RFEM.US,D,20231227,000000,59.27,59.34,59.26,59.32,1946,0
+RFEM.US,D,20231228,000000,59.56,59.61,59.41,59.41,1779,0
+RFEM.US,D,20231229,000000,59.2121,59.2299,58.8101,59.1322,3424,0
+RFEM.US,D,20240102,000000,58.65,58.6501,58.4098,58.4972,1452,0
+RFEM.US,D,20240103,000000,58.07,58.33,58.03,58.33,5572,0
+RFEM.US,D,20240104,000000,58.36,58.38,58.34,58.34,961,0
+RFEM.US,D,20240105,000000,58.64,58.64,58.32,58.37,1659,0
+RFEM.US,D,20240108,000000,58.32,58.508,58.32,58.508,308,0
+RFEM.US,D,20240109,000000,57.64,57.6746,57.55,57.55,876,0
+RFEM.US,D,20240110,000000,57.5303,57.55,57.5303,57.5342,470,0
+RFEM.US,D,20240111,000000,57.8,57.8175,57.8,57.8175,373,0
+RFEM.US,D,20240112,000000,58.25,58.25,58.25,58.25,283,0
+RFEM.US,D,20240116,000000,57.14,57.14,57.08,57.08,2897,0
+RFEM.US,D,20240117,000000,56.19,56.56,56.19,56.56,1406,0
+RFEM.US,D,20240118,000000,57.17,57.2285,57.12,57.22,1079,0
+RFEM.US,D,20240119,000000,57.33,57.7622,57.33,57.7622,1582,0
+RFEM.US,D,20240122,000000,57.48,57.48,57.3952,57.3952,469,0
+RFEM.US,D,20240123,000000,57.48,57.59,57.46,57.53,1466,0
+RFEM.US,D,20240124,000000,58.38,58.38,58.03,58.12,9624,0
+RFEM.US,D,20240125,000000,58.39,58.39,58.2,58.2,201,0
+RFEM.US,D,20240126,000000,58.22,58.2953,58.22,58.2953,412,0
+RFEM.US,D,20240129,000000,58.5,58.66,58.42,58.64,553,0
+RFEM.US,D,20240130,000000,57.97,58.2082,57.94,58.2082,481,0
+RFEM.US,D,20240131,000000,58.2601,58.2601,57.97,57.97,850,0
+RFEM.US,D,20240201,000000,58.53,58.7,58.53,58.66,4964,0
+RFEM.US,D,20240202,000000,58.5081,58.5081,58.5081,58.5081,144,0
+RFEM.US,D,20240205,000000,58.41,58.41,58.41,58.41,294,0
+RFEM.US,D,20240206,000000,59.39,59.47,59.39,59.47,324,0
+RFEM.US,D,20240207,000000,59.58,59.6234,59.58,59.6234,496,0
+RFEM.US,D,20240208,000000,59.38,59.44,59.38,59.4142,824,0
+RFEM.US,D,20240209,000000,59.4,59.6166,59.4,59.6166,1017,0
+RFEM.US,D,20240212,000000,59.62,60.01,59.62,59.72,3743,0
+RFEM.US,D,20240213,000000,58.8299,58.8299,58.6539,58.6539,350,0
+RFEM.US,D,20240214,000000,59.39,59.5404,59.39,59.5359,1093,0
+RFEM.US,D,20240215,000000,59.6992,59.71,59.6992,59.71,1067,0
+RFEM.US,D,20240216,000000,59.87,60.0299,59.87,59.97,694,0
+RFEM.US,D,20240220,000000,60.1,60.1899,60.1,60.1899,549,0
+RFEM.US,D,20240221,000000,59.98,59.98,59.98,59.98,98,0
+RFEM.US,D,20240222,000000,60.75,60.75,60.691,60.691,389,0
+RFEM.US,D,20240223,000000,60.68,60.7391,60.68,60.7391,431,0
+RFEM.US,D,20240226,000000,60.6,60.61,60.56,60.5988,3929,0
+RFEM.US,D,20240227,000000,60.5801,60.5801,60.57,60.57,622,0
+RFEM.US,D,20240228,000000,59.7185,59.7185,59.7185,59.7185,268,0
+RFEM.US,D,20240229,000000,60.26,60.27,60.16,60.16,3796,0
+RFEM.US,D,20240301,000000,60.99,60.99,60.94,60.94,340,0
+RFEM.US,D,20240304,000000,61.1119,61.1119,61.1119,61.1119,197,0
+RFEM.US,D,20240305,000000,60.82,60.8346,60.6237,60.6305,1149,0
+RFEM.US,D,20240306,000000,61.4799,61.61,61.4799,61.61,615,0
+RFEM.US,D,20240307,000000,61.95,62.21,61.95,62.21,1761,0
+RFEM.US,D,20240308,000000,62.18,62.25,61.87,61.87,1113,0
+RFEM.US,D,20240311,000000,61.61,61.61,61.48,61.48,1213,0
+RFEM.US,D,20240312,000000,61.89,61.98,61.62,61.98,975,0
+RFEM.US,D,20240313,000000,61.5796,61.6299,61.5275,61.54,1222,0
+RFEM.US,D,20240314,000000,61.17,61.17,61.17,61.17,85,0
+RFEM.US,D,20240315,000000,60.4658,60.4658,60.41,60.41,489,0
+RFEM.US,D,20240318,000000,60.885,60.885,60.7006,60.7006,526,0
+RFEM.US,D,20240319,000000,60.4757,60.4757,60.4757,60.4757,329,0
+RFEM.US,D,20240320,000000,60.62,61.24,60.62,61.24,339,0
+RFEM.US,D,20240321,000000,61.58,61.58,61.2637,61.2637,2040,0
+RFEM.US,D,20240322,000000,60.91,60.91,60.81,60.81,459,0
+RFEM.US,D,20240325,000000,61.04,61.04,61.04,61.04,125,0
+RFEM.US,D,20240326,000000,60.93,60.94,60.8,60.8,2576,0
+RFEM.US,D,20240327,000000,60.92,61.0089,60.92,61.0089,364,0
+RFEM.US,D,20240328,000000,61.21,61.25,61.21,61.2345,597,0
+RFEM.US,D,20240401,000000,61.3901,61.3901,61.3404,61.3404,641,0
+RFEM.US,D,20240402,000000,61.7803,61.7803,61.67,61.67,302,0
+RFEM.US,D,20240403,000000,61.7,62.0632,61.61,62,3003,0
+RFEM.US,D,20240404,000000,62.41,62.647,61.6789,61.6884,3427,0
+RFEM.US,D,20240405,000000,61.83,61.84,61.8,61.81,1601,0
+RFEM.US,D,20240408,000000,62.34,62.34,62.26,62.2894,572,0
+RFEM.US,D,20240409,000000,62.49,62.77,62.49,62.77,2647,0
+RFEM.US,D,20240410,000000,61.99,62.0199,61.99,62.0199,221,0
+RFEM.US,D,20240411,000000,62.33,62.41,62.33,62.41,325,0
+RFEM.US,D,20240412,000000,61.04,61.09,61.02,61.09,626,0
+RFEM.US,D,20240415,000000,60.43,60.43,60.43,60.43,177,0
+RFEM.US,D,20240416,000000,59.54,59.6846,59.54,59.6571,1049,0
+RFEM.US,D,20240417,000000,59.69,59.71,59.69,59.71,679,0
+RFEM.US,D,20240418,000000,59.83,59.97,59.56,59.71,1687,0
+RFEM.US,D,20240419,000000,59.67,59.68,59.63,59.63,1166,0
+RFEM.US,D,20240422,000000,59.75,60.2194,59.75,60.2194,716,0
+RFEM.US,D,20240423,000000,60.12,60.59,60.12,60.59,482,0
+RFEM.US,D,20240424,000000,60.67,60.85,60.67,60.85,478,0
+RFEM.US,D,20240425,000000,60.85,61.04,60.85,61.0288,1316,0
+RFEM.US,D,20240426,000000,61.62,61.69,61.61,61.6713,769,0
+RFEM.US,D,20240429,000000,62.05,62.55,62.05,62.55,941,0
+RFEM.US,D,20240430,000000,62.07,62.07,61.57,61.57,419,0
+RFEM.US,D,20240501,000000,61.67,62.1399,61.48,61.587,1548,0
+RFEM.US,D,20240502,000000,62.43,63.01,62.43,62.8827,1977,0
+RFEM.US,D,20240503,000000,63.12,63.27,63.1,63.25,5223,0
+RFEM.US,D,20240506,000000,63.17,63.2694,63.17,63.2694,597,0
+RFEM.US,D,20240507,000000,63.1755,63.1755,63.0532,63.1,2578,0
+RFEM.US,D,20240508,000000,63.06,63.24,63.06,63.23,577,0
+RFEM.US,D,20240509,000000,63.27,63.57,63.27,63.57,316,0
+RFEM.US,D,20240510,000000,64,64,63.7504,63.8,1294,0
+RFEM.US,D,20240513,000000,64.41,64.41,64.41,64.41,414,0
+RFEM.US,D,20240514,000000,64.74,65.04,64.74,65.04,4976,0
+RFEM.US,D,20240515,000000,65.29,65.66,65.28,65.64,1335,0
+RFEM.US,D,20240516,000000,65.57,65.57,65.54,65.5511,502,0
+RFEM.US,D,20240517,000000,65.41,65.62,65.41,65.62,234,0
+RFEM.US,D,20240520,000000,65.8,65.8,65.7023,65.7023,281,0
+RFEM.US,D,20240521,000000,65.6,65.6,65.5276,65.5276,300,0
+RFEM.US,D,20240522,000000,65.68,65.68,65.43,65.4946,2893,0
+RFEM.US,D,20240523,000000,65.98,65.99,65.2789,65.3145,2954,0
+RFEM.US,D,20240524,000000,65.82,65.85,65.8,65.8059,759,0
+RFEM.US,D,20240528,000000,66.36,66.36,66.0248,66.0248,1031,0
+RFEM.US,D,20240529,000000,64.98,65.08,64.9115,64.96,3716,0
+RFEM.US,D,20240530,000000,64.75,64.77,64.7453,64.7453,2038,0
+RFEM.US,D,20240531,000000,64.04,64.04,64.04,64.04,167,0
+RFEM.US,D,20240603,000000,65.49,65.58,65.29,65.4708,7545,0
+RFEM.US,D,20240604,000000,63.62,63.8,63.39,63.73,5291,0
+RFEM.US,D,20240605,000000,64.73,65.1026,64.73,65.1026,790,0
+RFEM.US,D,20240606,000000,65.52,65.6533,65.46,65.6533,985,0
+RFEM.US,D,20240607,000000,65.32,65.35,64.87,64.87,5124,0
+RFEM.US,D,20240610,000000,64.7,65.24,64.7,65.12,5382,0
+RFEM.US,D,20240611,000000,64.37,64.58,64.32,64.58,2519,0
+RFEM.US,D,20240612,000000,65.57,65.63,65.2891,65.2891,7057,0
+RFEM.US,D,20240613,000000,65.14,65.1454,65.07,65.1454,611,0
+RFEM.US,D,20240614,000000,65.12,65.2466,65.01,65.2466,1490,0
+RFEM.US,D,20240617,000000,65.3,65.68,65.23,65.62,2855,0
+RFEM.US,D,20240618,000000,65.99,66.2725,65.99,66.2725,1021,0
+RFEM.US,D,20240620,000000,66.44,66.59,66.02,66.208,12302,0
+RFEM.US,D,20240621,000000,65.9,65.92,65.8,65.8,4897,0
+RFEM.US,D,20240624,000000,65.95,66.02,65.715,65.7283,5915,0
+RFEM.US,D,20240625,000000,65.55,65.6921,65.55,65.6921,455,0
+RFEM.US,D,20240626,000000,65.45,65.5716,65.45,65.5716,1848,0
+RFEM.US,D,20240627,000000,65.1641,65.2001,65.1641,65.174,2326,0
+RFEM.US,D,20240628,000000,65.62,65.67,65.4103,65.4103,1644,0
+RFEM.US,D,20240701,000000,65.73,65.76,65.42,65.42,2672,0
+RFEM.US,D,20240702,000000,65.13,65.5796,65.13,65.5796,1246,0
+RFEM.US,D,20240703,000000,66.12,66.585,66.12,66.585,1193,0
+RFEM.US,D,20240705,000000,66.76,66.9743,66.74,66.9743,1421,0
+RFEM.US,D,20240708,000000,66.84,66.8969,66.82,66.8394,748,0
+RFEM.US,D,20240709,000000,66.98,67,66.87,66.888,15930,0
+RFEM.US,D,20240710,000000,67.08,67.3374,67.08,67.3374,760,0
+RFEM.US,D,20240711,000000,67.77,67.86,67.5,67.5843,1773,0
+RFEM.US,D,20240712,000000,67.74,67.84,67.66,67.68,1596,0
+RFEM.US,D,20240715,000000,67.44,67.53,67.19,67.2245,814,0
+RFEM.US,D,20240716,000000,67.41,67.6325,67.32,67.6325,2079,0
+RFEM.US,D,20240717,000000,66.64,66.6546,66.4284,66.4284,897,0
+RFEM.US,D,20240718,000000,66.37,66.37,65.67,65.67,2376,0
+RFEM.US,D,20240719,000000,65.43,65.43,65,65,2686,0
+RFEM.US,D,20240722,000000,65.34,65.4349,65.2,65.39,5278,0
+RFEM.US,D,20240723,000000,65.2439,65.2439,65.051,65.051,2926,0
+RFEM.US,D,20240724,000000,64.4106,64.4106,63.94,63.9755,4447,0
+RFEM.US,D,20240725,000000,70.2,70.2,63.4,63.73,16861,0
+RFEM.US,D,20240726,000000,64.39,64.5625,64.39,64.5625,1612,0
+RFEM.US,D,20240729,000000,64.52,64.52,64.1733,64.2656,3261,0
+RFEM.US,D,20240730,000000,63.76,63.9118,63.7384,63.9118,1284,0
+RFEM.US,D,20240731,000000,65.21,65.4227,65.14,65.4227,7840,0
+RFEM.US,D,20240801,000000,64.89,65.06,63.84,63.93,3145,0
+RFEM.US,D,20240802,000000,62.64,62.75,62.39,62.71,3083,0
+RFEM.US,D,20240805,000000,58.94,60.67,58.94,60.6103,2182,0
+RFEM.US,D,20240806,000000,60.47,61.39,60.45,61.099,2635,0
+RFEM.US,D,20240807,000000,62.24,62.35,61.483,61.483,1025,0
+RFEM.US,D,20240808,000000,62.08,62.7801,62.08,62.78,921,0
+RFEM.US,D,20240809,000000,62.81,63.07,62.69,63.06,6935,0
+RFEM.US,D,20240812,000000,63.27,63.32,63.258,63.258,329,0
+RFEM.US,D,20240813,000000,63.37,63.94,63.37,63.94,667,0
+RFEM.US,D,20240814,000000,63.81,63.81,63.52,63.6645,2327,0
+RFEM.US,D,20240815,000000,64.16,64.3642,64.16,64.3642,479,0
+RFEM.US,D,20240816,000000,64.84,65.19,64.84,65.19,1374,0
+RFEM.US,D,20240819,000000,66.08,66.0899,66.0713,66.0713,963,0
+RFEM.US,D,20240820,000000,65.6,65.73,65.45,65.4706,1241,0
+RFEM.US,D,20240821,000000,65.58,65.7129,65.56,65.7129,1373,0
+RFEM.US,D,20240822,000000,65.57,65.57,65.0098,65.0098,2320,0
+RFEM.US,D,20240823,000000,65.68,66.23,65.61,66.2037,1656,0
+RFEM.US,D,20240826,000000,66.09,66.09,65.8,65.8021,1737,0
+RFEM.US,D,20240827,000000,65.66,65.92,65.66,65.8922,903,0
+RFEM.US,D,20240828,000000,65.77,65.88,65.59,65.6432,872,0
+RFEM.US,D,20240829,000000,66.14,66.195,65.79,66.01,2466,0
+RFEM.US,D,20240830,000000,65.95,66.09,65.68,65.9,2277,0
+RFEM.US,D,20240903,000000,65.39,65.39,64.4799,64.4799,879,0
+RFEM.US,D,20240904,000000,64.29,64.84,64.29,64.7502,27969,0
+RFEM.US,D,20240905,000000,64.9,64.98,64.7829,64.8322,3169,0
+RFEM.US,D,20240906,000000,64.46,64.46,63.6,63.7337,8662,0
+RFEM.US,D,20240909,000000,64.29,64.4106,64.2629,64.4106,832,0
+RFEM.US,D,20240910,000000,64.23,64.23,63.92,64.194,1513,0
+RFEM.US,D,20240911,000000,63.85,64.6128,63.52,64.6128,1740,0
+RFEM.US,D,20240912,000000,64.87,65.34,64.87,65.3237,1271,0
+RFEM.US,D,20240913,000000,65.72,65.72,65.6501,65.6772,446,0
+RFEM.US,D,20240916,000000,65.5221,65.6782,65.5221,65.6782,1046,0
+RFEM.US,D,20240917,000000,65.689,65.689,65.44,65.5394,769,0
+RFEM.US,D,20240918,000000,65.67,66.2,65.3946,65.3946,476,0
+RFEM.US,D,20240919,000000,66.45,66.6772,66.22,66.6772,1273,0
+RFEM.US,D,20240920,000000,66.55,66.55,66.3941,66.3941,1865,0
+RFEM.US,D,20240923,000000,66.7,66.9,66.7,66.8501,465,0
+RFEM.US,D,20240924,000000,68.35,68.83,68.35,68.7797,699,0
+RFEM.US,D,20240925,000000,68.6201,68.6201,68.2165,68.2165,2083,0
+RFEM.US,D,20240926,000000,70.06,70.06,69.65,70.03,2895,0
+RFEM.US,D,20240927,000000,69.87,69.93,69.4416,69.4416,11440,0
+RFEM.US,D,20240930,000000,68.56,68.61,68.1483,68.16,1294,0
+RFEM.US,D,20241001,000000,68.34,68.3692,67.79,68.2313,2685,0
+RFEM.US,D,20241002,000000,68.46,68.65,68.36,68.65,1509,0
+RFEM.US,D,20241003,000000,67.52,67.95,67.49,67.8468,3365,0
+RFEM.US,D,20241004,000000,67.91,68.29,67.91,68.29,1048,0
+RFEM.US,D,20241007,000000,68.54,68.54,68.3071,68.3071,372,0
+RFEM.US,D,20241008,000000,67.67,67.67,67.29,67.3935,2311,0
+RFEM.US,D,20241009,000000,66.95,67.445,66.95,67.445,1051,0
+RFEM.US,D,20241010,000000,67.22,67.26,66.88,67.2278,1735,0
+RFEM.US,D,20241011,000000,67.4643,67.8093,67.4643,67.8093,840,0
+RFEM.US,D,20241014,000000,67.68,67.68,67.6591,67.6591,1244,0
+RFEM.US,D,20241015,000000,66.5,66.5,66.3713,66.3713,484,0
+RFEM.US,D,20241016,000000,66.71,66.9899,66.71,66.8925,1093,0
+RFEM.US,D,20241017,000000,66.71,66.9,66.63,66.7965,849,0
+RFEM.US,D,20241018,000000,67.283,67.29,67.2177,67.2177,863,0
+RFEM.US,D,20241021,000000,66.78,66.85,66.67,66.7237,2062,0
+RFEM.US,D,20241022,000000,66.6364,66.6364,66.6364,66.6364,211,0
+RFEM.US,D,20241023,000000,66.03,66.06,65.82,65.9414,2082,0
+RFEM.US,D,20241024,000000,65.91,65.91,65.65,65.8626,1346,0
+RFEM.US,D,20241025,000000,66.0127,66.0127,65.8338,65.8338,2000,0
+RFEM.US,D,20241028,000000,66.0768,66.0768,66.0768,66.0768,235,0
+RFEM.US,D,20241029,000000,66.01,66.04,65.891,65.891,659,0
+RFEM.US,D,20241030,000000,65.5,65.5,65.3846,65.3846,898,0
+RFEM.US,D,20241031,000000,65.04,65.04,64.75,65.0173,1126,0
+RFEM.US,D,20241101,000000,65.61,65.66,65.2857,65.2857,2017,0
+RFEM.US,D,20241104,000000,65.4535,65.4535,65.3747,65.3747,437,0
+RFEM.US,D,20241105,000000,66.22,66.22,66.1923,66.1923,439,0
+RFEM.US,D,20241106,000000,65.5799,65.66,65.5799,65.6512,490,0
+RFEM.US,D,20241107,000000,66.8,66.9997,66.8,66.9997,1000,0
+RFEM.US,D,20241108,000000,65.45,65.5719,65.41,65.5719,1014,0
+RFEM.US,D,20241111,000000,65.29,65.3068,65.29,65.3068,548,0
+RFEM.US,D,20241112,000000,64.27,64.27,64.0719,64.2504,2671,0
+RFEM.US,D,20241113,000000,63.88,63.9161,63.88,63.9161,399,0
+RFEM.US,D,20241114,000000,63.98,64.04,63.8377,63.8377,1473,0
+RFEM.US,D,20241115,000000,63.705,63.705,63.51,63.585,11142,0
+RFEM.US,D,20241118,000000,63.66,64.04,63.66,64.04,1565,0
+RFEM.US,D,20241119,000000,64.16,64.1999,64.16,64.1798,793,0
+RFEM.US,D,20241120,000000,63.815952,63.96,63.78,63.96,625,0
+RFEM.US,D,20241121,000000,63.88,64.02,63.8204,63.9756,3038,0
+RFEM.US,D,20241122,000000,64.23,64.41,64.23,64.41,1053,0
+RFEM.US,D,20241125,000000,64.66,64.725,64.31,64.5228,1949,0
+RFEM.US,D,20241126,000000,64.31,64.31,63.99,64.0482,7124,0
+RFEM.US,D,20241127,000000,64.22,64.33,64.01,64.0586,2524,0
+RFEM.US,D,20241129,000000,63.78,64.35,63.78,64.339,515,0
+RFEM.US,D,20241202,000000,69.12,69.79,64.62,65.0104,5181,0
+RFEM.US,D,20241203,000000,65.08,65.2336,64.82,65.2336,3182,0
+RFEM.US,D,20241204,000000,65.48,65.48,65.37,65.407,3730,0
+RFEM.US,D,20241205,000000,65.76,65.82,65.74,65.7869,1334,0
+RFEM.US,D,20241206,000000,66.1,66.1,65.8,65.86,1275,0
+RFEM.US,D,20241209,000000,67.09,67.3799,66.94,66.9461,8423,0
+RFEM.US,D,20241210,000000,66.46,66.46,66.0697,66.0697,550,0
+RFEM.US,D,20241211,000000,66.04,66.3,66,66.2516,2010,0
+RFEM.US,D,20241212,000000,65.96,66.14,65.85,65.8778,2462,0
+RFEM.US,D,20241213,000000,64.96,64.96,64.73,64.8513,1993,0
+RFEM.US,D,20241216,000000,64.53,64.64,64.4,64.4,3633,0
+RFEM.US,D,20241217,000000,64.2,64.31,64.2,64.275,1052,0
+RFEM.US,D,20241218,000000,64.27,64.29,62.8877,62.8877,3617,0
+RFEM.US,D,20241219,000000,63.58,63.59,63.2829,63.2829,1490,0
+RFEM.US,D,20241220,000000,63.13,63.69,63.13,63.4611,13227,0
+RFEM.US,D,20241223,000000,63.45,63.84,63.34,63.8151,3446,0
+RFEM.US,D,20241224,000000,63.83,64.0779,63.83,64.0779,1592,0
+RFEM.US,D,20241226,000000,64.09,64.09,64.0632,64.0632,450,0
+RFEM.US,D,20241227,000000,63.79,63.83,63.7471,63.7471,2949,0
+RFEM.US,D,20241230,000000,63.36,63.54,63.195,63.4,4895,0
+RFEM.US,D,20241231,000000,63.471,63.5,63.28,63.29,927,0
+RFEM.US,D,20250102,000000,63.58,63.72,63.4459,63.4459,2951,0
+RFEM.US,D,20250103,000000,63.81,64.1647,63.81,64.1647,1793,0
+RFEM.US,D,20250106,000000,64.55,64.76,64.2053,64.2053,1651,0
+RFEM.US,D,20250107,000000,64.02,64.02,63.6478,63.6478,3439,0
+RFEM.US,D,20250108,000000,62.97,63.11,62.97,63.11,1152,0
+RFEM.US,D,20250110,000000,62.31,62.31,61.95,62.0194,1206,0
+RFEM.US,D,20250113,000000,61.3,61.5957,61.3,61.5957,1255,0
+RFEM.US,D,20250114,000000,62.22,62.22,61.97,62.1239,2059,0
+RFEM.US,D,20250115,000000,62.46,62.62,62.37,62.5856,3422,0
+RFEM.US,D,20250116,000000,62.86,62.86,62.7244,62.7244,3511,0
+RFEM.US,D,20250117,000000,62.84,63.28,62.84,63.0243,1319,0
+RFEM.US,D,20250121,000000,63.42,63.65,63.26,63.6335,4190,0
+RFEM.US,D,20250122,000000,63.65,63.77,63.54,63.6717,1822,0
+RFEM.US,D,20250123,000000,63.64,63.8886,63.6371,63.8886,2022,0
+RFEM.US,D,20250124,000000,64.16,64.25,63.97,64.1525,2772,0
+RFEM.US,D,20250127,000000,62.96,63.07,62.76,62.8405,3778,0
+RFEM.US,D,20250128,000000,62.77,63.2743,62.52,63.2743,4177,0
+RFEM.US,D,20250129,000000,63.53,63.67,63.27,63.3375,3041,0
+RFEM.US,D,20250130,000000,63.91,64.42,63.91,64.2596,1574,0
+RFEM.US,D,20250131,000000,64.36,64.7,63.92,63.9371,3080,0
+RFEM.US,D,20250203,000000,63.02,63.6905,62.98,63.4618,3209,0
+RFEM.US,D,20250204,000000,64.63,64.73,64.63,64.6552,466,0
+RFEM.US,D,20250205,000000,64.56,64.73,64.56,64.6143,1532,0
+RFEM.US,D,20250206,000000,64.48,64.51,64.41,64.51,806,0
+RFEM.US,D,20250207,000000,64.92,65.02,64.35,64.3671,4899,0
+RFEM.US,D,20250210,000000,64.81,64.8508,64.7,64.8508,1048,0
+RFEM.US,D,20250211,000000,64.42,64.71,64.42,64.5938,1960,0
+RFEM.US,D,20250212,000000,64.5,65.03,64.42,64.8337,1647,0
+RFEM.US,D,20250213,000000,64.52,65.2057,64.52,65.2057,937,0
+RFEM.US,D,20250214,000000,65.46,65.5135,65.41,65.5135,3554,0
+RFEM.US,D,20250218,000000,66.23,66.23,66.09,66.1749,2335,0
+RFEM.US,D,20250219,000000,65.92,66.02,65.85,65.9,1823,0
+RFEM.US,D,20250220,000000,66.48,66.75,66.34,66.6062,3838,0
+RFEM.US,D,20250221,000000,66.82,67.02,66.311,66.311,1908,0
+RFEM.US,D,20250224,000000,66.16,66.16,65.67,65.81,10610,0
+RFEM.US,D,20250225,000000,65.73,65.73,65.5,65.6622,1847,0
+RFEM.US,D,20250226,000000,66.39,66.39,66.07,66.0877,714,0
+RFEM.US,D,20250227,000000,65.85,65.85,65.0674,65.0674,882,0
+RFEM.US,D,20250228,000000,64.25,64.4382,64,64.4382,2265,0
+RFEM.US,D,20250303,000000,65.15,65.15,63.8617,63.8617,42658,0
+RFEM.US,D,20250304,000000,64.22,64.4299,63.83,64.4299,1513,0
+RFEM.US,D,20250305,000000,65.56,66.38,65.56,66.3696,1812,0
+RFEM.US,D,20250306,000000,66.36,66.58,66.11,66.1234,4163,0
+RFEM.US,D,20250307,000000,66.19,66.51,66.03,66.3703,2965,0
+RFEM.US,D,20250310,000000,65.35,65.35,64.79,64.93,10516,0
+RFEM.US,D,20250311,000000,65.55,65.74,65.14,65.5631,1766,0
+RFEM.US,D,20250312,000000,65.76,65.9322,65.72,65.9322,512,0
+RFEM.US,D,20250313,000000,65.17,65.76,65.17,65.5631,781,0
+RFEM.US,D,20250314,000000,66.13,66.475,66.13,66.4357,4370,0
+RFEM.US,D,20250317,000000,67.045,67.53,67.045,67.5177,1937,0
+RFEM.US,D,20250318,000000,67.46,67.46,67.13,67.4177,3207,0
+RFEM.US,D,20250319,000000,67.18,67.2,67.18,67.2,440,0
+RFEM.US,D,20250320,000000,66.51,66.71,66.51,66.66,2217,0
+RFEM.US,D,20250321,000000,66.19,66.44,66.14,66.39,4163,0
+RFEM.US,D,20250324,000000,66.58,66.73,66.55,66.62,3015,0
+RFEM.US,D,20250325,000000,66.79,66.94,66.67,66.7093,5229,0
+RFEM.US,D,20250326,000000,66.37,66.5,66.12,66.16,2944,0
+RFEM.US,D,20250327,000000,66.48,66.68,66.46,66.5571,1180,0
+RFEM.US,D,20250328,000000,65.75,65.75,65.1434,65.2072,1877,0
+RFEM.US,D,20250331,000000,64.38,65.0874,64.32,65.0874,22279,0
+RFEM.US,D,20250401,000000,65.07,65.4001,64.96,65.3775,1549,0
+RFEM.US,D,20250402,000000,65.42,65.68,65.42,65.6574,11593,0
+RFEM.US,D,20250403,000000,64.53,64.89,64.3006,64.3006,5124,0
+RFEM.US,D,20250404,000000,61.78,61.94,60.55,60.8035,5547,0
+RFEM.US,D,20250407,000000,58.17,60.51,58.11,58.6928,6153,0
+RFEM.US,D,20250408,000000,60.19,60.19,57.44,57.8464,6714,0
+RFEM.US,D,20250409,000000,58.15,61.86,57.9,61.5956,11470,0
+RFEM.US,D,20250410,000000,61.43,61.43,59.65,60.5403,3928,0
+RFEM.US,D,20250411,000000,61.17,62.0844,61.17,62.0844,4739,0
+RFEM.US,D,20250414,000000,62.66,62.713,62.18,62.5459,882,0
+RFEM.US,D,20250415,000000,62.73,62.73,62.4462,62.4462,1737,0
+RFEM.US,D,20250416,000000,62.14,62.33,61.81,61.81,1013,0
+RFEM.US,D,20250417,000000,62.76,62.81,62.52,62.52,1999,0
+RFEM.US,D,20250421,000000,62.81,62.81,62.538,62.54,1702,0
+RFEM.US,D,20250422,000000,63.09,63.6036,63.09,63.6036,9332,0
+RFEM.US,D,20250423,000000,64.72,64.95,64.36,64.4133,2518,0
+RFEM.US,D,20250424,000000,64.47,65.2304,64.47,65.2304,2240,0
+RFEM.US,D,20250425,000000,64.5,64.9051,64.5,64.9051,452,0
+RFEM.US,D,20250428,000000,64.85,64.96,64.82,64.92,2504,0
+RFEM.US,D,20250429,000000,65.04,65.27,65.04,65.2072,1999,0
+RFEM.US,D,20250501,000000,65.28,65.37,65.08,65.08,712,0
+RFEM.US,D,20250502,000000,66.96,66.96,66.49,66.71,15794,0
+RFEM.US,D,20250505,000000,67.63,67.63,67.06,67.22,3809,0
+RFEM.US,D,20250506,000000,66.35,66.75,66.32,66.64,6559,0
+RFEM.US,D,20250507,000000,66,66.02,65.81,65.81,901,0
+RFEM.US,D,20250508,000000,65.8492,65.99,65.63,65.63,3389,0
+RFEM.US,D,20250509,000000,66.6,66.61,66.26,66.26,2413,0
+RFEM.US,D,20250512,000000,67.67,67.9631,67.67,67.78,3483,0
+RFEM.US,D,20250513,000000,68.12,68.22,68.12,68.22,586,0
+RFEM.US,D,20250514,000000,68.75,68.88,68.47,68.47,3494,0
+RFEM.US,D,20250515,000000,68.44,68.6,68.42,68.6,1063,0
+RFEM.US,D,20250516,000000,68.37,68.7759,68.255,68.37,5249,0
+RFEM.US,D,20250519,000000,68.24,68.89,68.18,68.89,7275,0
+RFEM.US,D,20250520,000000,68.46,68.76,68.46,68.76,1033,0
+RFEM.US,D,20250521,000000,69,69.06,68.6,68.6,1045,0
+RFEM.US,D,20250522,000000,68.23,68.295,68.06,68.06,511,0
+RFEM.US,D,20250523,000000,68.12,68.36,68.12,68.36,378,0
+RFEM.US,D,20250527,000000,68.25,68.37,68.25,68.3181,5600,0
+RFEM.US,D,20250528,000000,68.075,68.095,67.93,68.0314,1571,0
+RFEM.US,D,20250529,000000,67.93,68.1355,67.93,68.13,1006,0
+RFEM.US,D,20250530,000000,67.265,67.265,67.23,67.23,1144,0
+RFEM.US,D,20250602,000000,67.34,67.53,67.095,67.49,13410,0
+RFEM.US,D,20250603,000000,67.5355,67.7798,67.5355,67.59,984,0
+RFEM.US,D,20250604,000000,68.135,68.14,68.135,68.14,869,0
+RFEM.US,D,20250606,000000,68.555,68.7644,68.555,68.7644,348,0
+RFEM.US,D,20250610,000000,69.76,69.9,69.62,69.9,836,0
+RFEM.US,D,20250611,000000,70.16,70.84,70.16,70.3094,25261,0
+RFEM.US,D,20250612,000000,70,70.4499,69.98,70.18,12446,0
+RFEM.US,D,20250613,000000,68.98,69.425,68.98,69.2502,66430,0
+RFEM.US,D,20250616,000000,70.51,70.63,70.2349,70.2349,6804,0
+RFEM.US,D,20250617,000000,69.94,70.04,69.32,69.32,11770,0
+RFEM.US,D,20250618,000000,69.52,69.53,69.3958,69.3958,2885,0
+RFEM.US,D,20250620,000000,69.59,69.62,69.12,69.12,51648,0
+RFEM.US,D,20250623,000000,69.155,69.7165,69.14,69.7165,4588,0
+RFEM.US,D,20250624,000000,70.27,70.91,70.27,70.78,13166,0
+RFEM.US,D,20250625,000000,70.82,70.9101,70.71,70.9101,6242,0
+RFEM.US,D,20250626,000000,71.28,71.51,71.19,71.42,19994,0
+RFEM.US,D,20250627,000000,71.09,71.24,71.09,71.13,2011,0
+RFEM.US,D,20250630,000000,71.01,71.43,71.01,71.43,1558,0
+RFEM.US,D,20250701,000000,71.58,71.78,71.34,71.39,24610,0
+RFEM.US,D,20250702,000000,71.63,71.97,71.18,71.97,6545,0
+RFEM.US,D,20250703,000000,71.37,72.07,71.37,72.06,4080,0
+RFEM.US,D,20250707,000000,71.69,71.7,70.98,70.99,2975,0
+RFEM.US,D,20250708,000000,71.28,71.38,71.18,71.38,1192,0
+RFEM.US,D,20250710,000000,71.7531,71.7531,71.74,71.74,369,0
+RFEM.US,D,20250711,000000,71.74,71.7731,71.62,71.62,893,0
+RFEM.US,D,20250714,000000,71.49,71.6,71.49,71.6,516,0
+RFEM.US,D,20250715,000000,72.27,72.27,71.975,72.0417,1392,0
+RFEM.US,D,20250716,000000,71.93,72.4643,71.88,72.4643,1891,0
+RFEM.US,D,20250717,000000,72.51,72.805,72.51,72.8037,1386,0
+RFEM.US,D,20250718,000000,72.96,72.96,72.4523,72.4523,2111,0
+RFEM.US,D,20250721,000000,73.03,73.03,72.5701,72.7824,2863,0
+RFEM.US,D,20250722,000000,72.55,72.8126,72.55,72.8126,869,0
+RFEM.US,D,20250723,000000,73.32,73.74,73.32,73.7137,1588,0
+RFEM.US,D,20250724,000000,73.29,73.67207,73.2501,73.2501,2083,0
+RFEM.US,D,20250725,000000,72.74,72.9475,72.6607,72.9475,3885,0
+RFEM.US,D,20250728,000000,72.46,72.515,72.24,72.3169,2048,0
+RFEM.US,D,20250729,000000,72.25,72.3,71.83,71.991,16635,0
+RFEM.US,D,20250730,000000,71.68,71.83,71.5942,71.5942,2464,0
+RFEM.US,D,20250731,000000,71.43,71.52,71.2894,71.2894,1320,0
+RFEM.US,D,20250801,000000,70.73,71,70.7299,70.9982,6890,0
+RFEM.US,D,20250804,000000,71.65,71.65,71.57,71.5768,1175,0
+RFEM.US,D,20250805,000000,71.98,71.98,71.635,71.759,1157,0
+RFEM.US,D,20250806,000000,71.92,72.18,71.815,72.1359,898,0
+RFEM.US,D,20250807,000000,72.99,73,72.6882,72.7956,2941,0
+RFEM.US,D,20250808,000000,72.4,72.68,72.4,72.6056,2113,0
+RFEM.US,D,20250811,000000,72.544,72.544,72.4,72.4107,13912,0
+RFEM.US,D,20250812,000000,72.72,73.185,72.72,73.1783,4894,0
+RFEM.US,D,20250813,000000,73.72,73.9056,73.71,73.8541,2732,0
+RFEM.US,D,20250814,000000,73.05,73.1736,72.97,73.1736,3059,0
+RFEM.US,D,20250815,000000,73.27,73.55,73.16,73.5217,8349,0
+RFEM.US,D,20250818,000000,73.85857,73.85857,73.64,73.7393,2410,0
+RFEM.US,D,20250819,000000,73.8,73.8,73.3506,73.3506,4201,0
+RFEM.US,D,20250820,000000,72.9848,73.2109,72.9848,73.2109,1409,0
+RFEM.US,D,20250821,000000,73.22,73.3,73.115,73.2263,2246,0
+RFEM.US,D,20250822,000000,74.18,74.4068,74.18,74.3486,1296,0
+RFEM.US,D,20250825,000000,74.42,74.545,74.285,74.285,2254,0
+RFEM.US,D,20250826,000000,74.1429,74.2,74.1,74.1453,1873,0
+RFEM.US,D,20250827,000000,73.53,74.03,73.53,74.0059,3738,0
+RFEM.US,D,20250828,000000,74.0761,74.11,73.8839,73.8839,1747,0
+RFEM.US,D,20250829,000000,73.26,73.59,73.26,73.58,3403,0
+RFEM.US,D,20250902,000000,72.15,73.51,72.15,73.4884,19806,0
+RFEM.US,D,20250903,000000,73.43,73.43,73.22,73.361,3010,0
+RFEM.US,D,20250904,000000,73.0848,73.46,73.0848,73.301,4068,0
+RFEM.US,D,20250905,000000,74.08,74.11,73.66,73.96,1226,0
+RFEM.US,D,20250908,000000,74.31,74.6819,74.31,74.6819,1799,0
+RFEM.US,D,20250909,000000,74.83,75.1,74.83,74.9918,2174,0
+RFEM.US,D,20250910,000000,75.4,75.71,75.4,75.5339,2347,0
+RFEM.US,D,20250911,000000,76.075,76.35,76.01,76.2973,1900,0
+RFEM.US,D,20250912,000000,76.04,76.14,76.03,76.1242,1466,0
+RFEM.US,D,20250915,000000,76.36,76.5064,76.36,76.5064,1435,0
+RFEM.US,D,20250916,000000,76.89,77.18,76.815,77.1631,2014,0
+RFEM.US,D,20250917,000000,77.18,77.395,77.15,77.1923,1743,0
+RFEM.US,D,20250918,000000,76.64,76.84,76.64,76.7939,1522,0
+RFEM.US,D,20250919,000000,76.77,76.84,76.7355,76.7355,1169,0
+RFEM.US,D,20250922,000000,76.665,76.97,76.665,76.9086,1879,0
+RFEM.US,D,20250923,000000,77.12,77.12,76.8391,76.8391,838,0
+RFEM.US,D,20250924,000000,76.63,76.73,76.52,76.5723,3100,0
+RFEM.US,D,20250925,000000,75.2,75.36,75.05,75.2172,4810,0
+RFEM.US,D,20250926,000000,74.64,74.9956,74.64,74.9956,718,0
+RFEM.US,D,20250929,000000,75.56,75.74,75.53,75.5702,1376,0
+RFEM.US,D,20250930,000000,75.57,75.8398,75.57,75.8398,1432,0
+RFEM.US,D,20251001,000000,76.1,76.4466,76.1,76.4112,1007,0
+RFEM.US,D,20251002,000000,76.73,76.75,76.4982,76.4982,993,0
+RFEM.US,D,20251003,000000,76.96,76.96,76.77,76.8278,1425,0
+RFEM.US,D,20251006,000000,76.7,77.1524,76.7,77.1524,6488,0
+RFEM.US,D,20251007,000000,77.26,77.26,76.59,76.7649,9418,0
+RFEM.US,D,20251008,000000,76.77,77.145,76.76,77.145,2412,0
+RFEM.US,D,20251009,000000,76.95,77.31,76.5634,76.5634,2414,0
+RFEM.US,D,20251010,000000,75.71,76.32,73.81,73.8566,2571,0
+RFEM.US,D,20251013,000000,75.57,76.08,75.57,76.0708,1971,0
+RFEM.US,D,20251014,000000,75.1,75.73,75.1,75.4364,1301,0
+RFEM.US,D,20251015,000000,76.8,76.8,76.71,76.7676,659,0
+RFEM.US,D,20251016,000000,77.17,77.31,76.87,76.9093,2451,0
+RFEM.US,D,20251020,000000,77.72,77.9902,77.72,77.9663,1378,0
+RFEM.US,D,20251021,000000,77.65,77.65,77.3598,77.3598,764,0
+RFEM.US,D,20251022,000000,77.6,77.6,77.21,77.4274,746,0
+RFEM.US,D,20251023,000000,77.99,77.99,77.885,77.885,1123,0
+RFEM.US,D,20251024,000000,78.29,78.3099,78.2201,78.2208,4579,0
+RFEM.US,D,20251027,000000,78.83,78.88,78.75,78.88,1784,0
+RFEM.US,D,20251029,000000,79.3099,79.43,78.99,79.1791,5488,0
+RFEM.US,D,20251030,000000,78.48,78.63,78.0601,78.275,38047,0
+RFEM.US,D,20251031,000000,78.53,78.53,78.21,78.3934,18600,0
+RFEM.US,D,20251103,000000,78.58,78.925,78.58,78.8428,11770,0
+RFEM.US,D,20251104,000000,78.02,78.5974,77.7574,77.7574,9093,0
+RFEM.US,D,20251105,000000,77.82,78.42,77.82,78.3232,3534,0
+RFEM.US,D,20251106,000000,78.27,78.285,77.475,77.8323,9003,0
+RFEM.US,D,20251107,000000,77.36,77.6924,77.06,77.6924,3194,0
+RFEM.US,D,20251110,000000,78.63,78.885,78.57,78.885,1289,0
+RFEM.US,D,20251111,000000,78.86,79.01,78.72,78.8771,1803,0
+RFEM.US,D,20251112,000000,78.81,79.02,78.81,78.9514,1393,0
+RFEM.US,D,20251113,000000,79.04,79.12,78.25,78.2553,2102,0
+RFEM.US,D,20251114,000000,78.12,78.93,77.93,78.5359,6540,0
+RFEM.US,D,20251117,000000,78.2718,78.33,77.7583,77.7583,1808,0
+RFEM.US,D,20251118,000000,77.24,77.4856,77.0699,77.3964,4803,0
+RFEM.US,D,20251119,000000,77.42,77.48,77.25,77.3942,1917,0
+RFEM.US,D,20251120,000000,78.18,78.22,76.5714,76.5714,3594,0
+RFEM.US,D,20251121,000000,76.18,76.92,75.86,76.6524,5798,0
+RFEM.US,D,20251124,000000,76.94,77.48,76.94,77.4178,1109,0
+RFEM.US,D,20251125,000000,77.43,77.6718,77.1899,77.6718,3058,0
+RFEM.US,D,20251126,000000,78.14,78.32,78.14,78.2603,1853,0
+RFEM.US,D,20251128,000000,78.37,78.612,78.37,78.6076,1481,0
+RFEM.US,D,20251201,000000,78.44,78.88,78.44,78.6525,3242,0
+RFEM.US,D,20251202,000000,78.76,78.83,78.51,78.7654,14926,0
+RFEM.US,D,20251203,000000,78.35,78.6235,78.35,78.6235,1942,0
+RFEM.US,D,20251204,000000,78.62,78.62,78.4168,78.4597,2770,0
+RFEM.US,D,20251205,000000,79.45,79.455,79.1429,79.1429,1101,0
+RFEM.US,D,20251208,000000,78.76,78.76,78.68,78.717,1798,0
+RFEM.US,D,20251209,000000,78.6,78.7247,78.5999,78.7247,1357,0
+RFEM.US,D,20251210,000000,79.0599,82.92,79.02,79.6688,18724,0
+RFEM.US,D,20251211,000000,79.08,79.445,79.07,79.4067,3127,0
+RFEM.US,D,20251212,000000,78.61,78.61,77.9209,77.9209,2005,0
+RFEM.US,D,20251215,000000,78.33,78.33,77.8531,77.8531,1569,0
+RFEM.US,D,20251216,000000,77.27,77.3589,77.16,77.3589,2587,0
+RFEM.US,D,20251217,000000,77.465,77.465,76.6829,76.6829,1482,0
+RFEM.US,D,20251218,000000,77.75,77.94,77.6161,77.6161,1735,0
+RFEM.US,D,20251219,000000,78.1,78.335,78.07,78.2333,3043,0
+RFEM.US,D,20251222,000000,78.29,78.42,78.29,78.3922,1114,0
+RFEM.US,D,20251223,000000,78.3,78.8,78.22,78.7801,3106,0
+RFEM.US,D,20251224,000000,78.68,79.86,78.68,78.7525,2081,0
+RFEM.US,D,20251226,000000,78.94,79.05,78.66,79.05,3770,0
+RFEM.US,D,20251229,000000,78.58,78.695,78.5245,78.6666,5460,0
+RFEM.US,D,20251230,000000,79.07,79.1999,78.93,79.1365,69248,0
+RFEM.US,D,20251231,000000,79.07,79.25,79.07,79.1879,7568,0
+RFEM.US,D,20260102,000000,80.35,80.5183,80.23,80.5183,11384,0
+RFEM.US,D,20260105,000000,80.72,81.18,80.72,81.0863,6504,0
+RFEM.US,D,20260106,000000,81.38,82.61,81.38,82.0744,18789,0
+RFEM.US,D,20260107,000000,81.57,81.6,81.415,81.415,3044,0
+RFEM.US,D,20260108,000000,81.2814,81.41,81.1701,81.3653,1542,0
+RFEM.US,D,20260109,000000,81.24,81.53,81.24,81.53,1544,0
+RFEM.US,D,20260112,000000,81.89,82.9563,81.89,82.9563,5398,0
+RFEM.US,D,20260113,000000,82.23,82.52,82.2299,82.3755,4534,0
+RFEM.US,D,20260114,000000,82.36,82.5866,82.29,82.5866,1771,0
+RFEM.US,D,20260115,000000,82.92,83.27,82.92,82.9554,2068,0
+RFEM.US,D,20260116,000000,82.51,82.65,82.2,82.5869,4326,0
+RFEM.US,D,20260120,000000,82.33,82.7499,82.21,82.3015,3767,0
+RFEM.US,D,20260121,000000,82.96,83.609,82.96,83.5301,4132,0
+RFEM.US,D,20260122,000000,84.33,84.65,84.0846,84.0846,3421,0
+RFEM.US,D,20260123,000000,83.855,84.76,83.855,84.7124,3709,0
+RFEM.US,D,20260126,000000,84.42,84.72,84.42,84.5965,3809,0
+RFEM.US,D,20260127,000000,85.48,85.8895,85.48,85.8895,2665,0
+RFEM.US,D,20260128,000000,85.97,86.4,85.7999,86.3389,7204,0
+RFEM.US,D,20260129,000000,85.01,85.9679,84.86,85.9679,8242,0
+RFEM.US,D,20260130,000000,85.3,85.3,84.75,84.883,2302,0
+RFEM.US,D,20260202,000000,84.65,85.6555,84.65,85.6555,2551,0
+RFEM.US,D,20260203,000000,85.89,85.89,85.1007,85.649,3326,0
+RFEM.US,D,20260204,000000,85.54,85.54,84.83,84.9853,9714,0
+RFEM.US,D,20260205,000000,85.09,85.09,84.395,84.445,3963,0
+RFEM.US,D,20260206,000000,85.4892,86.0313,85.4892,86.0313,1132,0
+RFEM.US,D,20260209,000000,86.5195,86.9,86.5195,86.8496,2826,0
+RFEM.US,D,20260210,000000,87.29,87.46,87.195,87.195,15497,0
+RFEM.US,D,20260211,000000,87.94,88.5192,87.6,88.428,4443,0
+RFEM.US,D,20260212,000000,88.57,88.62,87.41,87.699,11737,0
+RFEM.US,D,20260213,000000,87.15,87.6611,87.0999,87.6582,5732,0
+RFEM.US,D,20260217,000000,86.88,87.52,86.45,87.3857,9355,0
+RFEM.US,D,20260218,000000,87.52,88,87.48,87.48,2362,0
diff --git a/daily/us/nasdaq etfs/rglo.us.txt b/daily/us/nasdaq etfs/rglo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03805dc05899f3940869ad3624c23685b13c7501
--- /dev/null
+++ b/daily/us/nasdaq etfs/rglo.us.txt	
@@ -0,0 +1,181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGLO.US,D,20250602,000000,25.425,25.5187,25.425,25.5187,401,0
+RGLO.US,D,20250603,000000,25.66,25.71,25.6,25.63,2686,0
+RGLO.US,D,20250604,000000,26.07,26.07,25.6849,25.6849,15608,0
+RGLO.US,D,20250605,000000,25.71,25.76,25.6181,25.6181,377,0
+RGLO.US,D,20250606,000000,25.84,25.89,25.84,25.8581,1625,0
+RGLO.US,D,20250609,000000,25.9,26.31,25.885,25.9179,6715,0
+RGLO.US,D,20250610,000000,25.8968,26.03,25.8968,26,3543667,0
+RGLO.US,D,20250611,000000,26.03,26.07,25.88,25.915,1986038,0
+RGLO.US,D,20250612,000000,25.87,26.0199,25.87,25.975,24126,0
+RGLO.US,D,20250613,000000,25.75,25.8999,25.66,25.665,27477,0
+RGLO.US,D,20250616,000000,25.98,26.42,25.91,25.9133,37442,0
+RGLO.US,D,20250617,000000,25.78,25.8162,25.6461,25.6461,13467,0
+RGLO.US,D,20250618,000000,25.68,25.7731,25.595,25.6245,34384,0
+RGLO.US,D,20250620,000000,25.5412,25.62,25.45,25.45,56655,0
+RGLO.US,D,20250623,000000,25.4755,25.62,25.3404,25.62,17135,0
+RGLO.US,D,20250624,000000,25.9022,26.04,25.8645,26.01,15153,0
+RGLO.US,D,20250625,000000,25.91,25.9471,25.885,25.92,15457,0
+RGLO.US,D,20250626,000000,26.018,26.2199,26.018,26.17,24664,0
+RGLO.US,D,20250627,000000,26.3289,26.405,26.2575,26.3638,6184,0
+RGLO.US,D,20250630,000000,26.38,26.53,26.341,26.5078,38291,0
+RGLO.US,D,20250701,000000,26.3551,26.52,26.3551,26.4482,35691,0
+RGLO.US,D,20250702,000000,26.5,26.58,26.47,26.54,33011,0
+RGLO.US,D,20250703,000000,26.6583,26.73,26.62,26.685,7691,0
+RGLO.US,D,20250707,000000,26.39,26.65,26.39,26.501,21906,0
+RGLO.US,D,20250708,000000,26.4932,26.59,26.4929,26.56,6347,0
+RGLO.US,D,20250709,000000,26.6799,26.72,26.57,26.695,12978,0
+RGLO.US,D,20250710,000000,26.74,27.12,26.66,26.765,13686,0
+RGLO.US,D,20250711,000000,26.58,26.68,26.54,26.64,32171,0
+RGLO.US,D,20250714,000000,26.6,26.7,26.6,26.68,22697,0
+RGLO.US,D,20250715,000000,26.6,26.639,26.516,26.52,20337,0
+RGLO.US,D,20250716,000000,26.5,27.245,26.45,26.5978,14665,0
+RGLO.US,D,20250717,000000,26.5853,26.7607,26.5853,26.7289,18250,0
+RGLO.US,D,20250718,000000,26.6637,26.7,26.63,26.63,35954,0
+RGLO.US,D,20250721,000000,26.7,26.87,26.69,26.765,16658,0
+RGLO.US,D,20250722,000000,26.7276,26.84,26.7105,26.78,11862,0
+RGLO.US,D,20250723,000000,26.9272,27.28,26.9272,27.135,24459,0
+RGLO.US,D,20250724,000000,27.33,27.51,27.21,27.325,33549,0
+RGLO.US,D,20250725,000000,27.23,27.46,27.22,27.305,17998,0
+RGLO.US,D,20250728,000000,27.22,27.22,27.06,27.125,39225,0
+RGLO.US,D,20250729,000000,27.1519,27.19,27.01,27.065,33694,0
+RGLO.US,D,20250730,000000,27.0183,27.065,26.8708,26.9946,10852,0
+RGLO.US,D,20250731,000000,27.08,27.16,26.81,26.8415,40119,0
+RGLO.US,D,20250801,000000,26.485,26.54,26.395,26.4763,33234,0
+RGLO.US,D,20250804,000000,26.83,26.92,26.76,26.88,685359,0
+RGLO.US,D,20250805,000000,26.9,26.9,26.69,26.7561,405573,0
+RGLO.US,D,20250806,000000,26.83,26.9992,26.83,26.955,307259,0
+RGLO.US,D,20250807,000000,27.08,27.14,26.87,26.9786,382357,0
+RGLO.US,D,20250808,000000,27.1213,27.32,27.0967,27.19,7525,0
+RGLO.US,D,20250811,000000,27.191,27.274,27.1241,27.1241,8778,0
+RGLO.US,D,20250812,000000,27.32,27.48,27.278,27.455,16846,0
+RGLO.US,D,20250813,000000,27.4847,27.5427,27.45,27.5427,20638,0
+RGLO.US,D,20250814,000000,27.3652,27.7469,27.3652,27.6237,23754,0
+RGLO.US,D,20250815,000000,27.6,27.74,27.54,27.5841,20025,0
+RGLO.US,D,20250818,000000,27.53,27.79,27.48,27.598,25400,0
+RGLO.US,D,20250819,000000,27.49,27.81,27.36,27.38,22417,0
+RGLO.US,D,20250820,000000,27.2619,27.7399,27.2,27.3918,18667,0
+RGLO.US,D,20250821,000000,27.36,27.455,27.2249,27.2778,15078,0
+RGLO.US,D,20250822,000000,27.49,28.17,27.49,27.733,21655,0
+RGLO.US,D,20250825,000000,27.7,27.75,27.57,27.6148,15695,0
+RGLO.US,D,20250826,000000,27.58,27.65,27.5339,27.645,13868,0
+RGLO.US,D,20250827,000000,27.65,27.71,27.54,27.6729,29190,0
+RGLO.US,D,20250828,000000,27.66,27.98,27.617,27.7797,23261,0
+RGLO.US,D,20250829,000000,27.601,28.06,27.53,27.623,21565,0
+RGLO.US,D,20250902,000000,27.31,27.77,27.1805,27.388,24779,0
+RGLO.US,D,20250903,000000,27.535,27.559,27.4079,27.52,6383,0
+RGLO.US,D,20250904,000000,27.6039,27.745,27.6039,27.745,15530,0
+RGLO.US,D,20250905,000000,27.8449,27.8449,27.6244,27.7253,10467,0
+RGLO.US,D,20250908,000000,27.8541,27.91,27.8066,27.875,19148,0
+RGLO.US,D,20250909,000000,27.88,27.9499,27.8357,27.9318,10964,0
+RGLO.US,D,20250910,000000,28.0574,28.82,27.98,28.01,28070,0
+RGLO.US,D,20250911,000000,28.07,28.26,28.07,28.22,14622,0
+RGLO.US,D,20250912,000000,28.1,28.25,28.1,28.19,244772,0
+RGLO.US,D,20250915,000000,28.66,28.66,28.24,28.316,76221,0
+RGLO.US,D,20250916,000000,28.32,28.32,28.1903,28.2914,19119,0
+RGLO.US,D,20250917,000000,28.24,28.325,28.23,28.325,24131,0
+RGLO.US,D,20250918,000000,28.3682,28.4399,28.34,28.3814,33519,0
+RGLO.US,D,20250919,000000,28.3699,28.445,28.35,28.445,27450,0
+RGLO.US,D,20250922,000000,28.4033,28.6199,28.4033,28.59,20032,0
+RGLO.US,D,20250923,000000,28.65,28.65,28.47,28.47,43942,0
+RGLO.US,D,20250924,000000,28.44,28.45,28.3252,28.35,23718,0
+RGLO.US,D,20250925,000000,28.13,28.1976,28.07,28.17,36159,0
+RGLO.US,D,20250926,000000,28.25,28.31,28.195,28.3,13474,0
+RGLO.US,D,20250929,000000,28.42,28.425,28.31,28.31,22262,0
+RGLO.US,D,20250930,000000,28.33,28.4584,28.3101,28.45,20156,0
+RGLO.US,D,20251001,000000,28.4509,28.68,28.4509,28.6693,17476,0
+RGLO.US,D,20251002,000000,28.68,28.69,28.56,28.665,18318,0
+RGLO.US,D,20251003,000000,28.8,28.8899,28.7401,28.795,27952,0
+RGLO.US,D,20251006,000000,28.68,28.8728,28.68,28.85,12601,0
+RGLO.US,D,20251007,000000,28.93,28.94,28.64,28.7,23401,0
+RGLO.US,D,20251008,000000,28.7642,29.0673,28.7228,28.845,36043,0
+RGLO.US,D,20251009,000000,28.85,28.9,28.5593,28.64,12253,0
+RGLO.US,D,20251010,000000,28.78,28.78,27.89,27.915,12353,0
+RGLO.US,D,20251013,000000,28.2931,28.3624,28.26,28.315,13290,0
+RGLO.US,D,20251014,000000,28.02,28.56,28.02,28.3164,53217,0
+RGLO.US,D,20251015,000000,28.64,28.64,28.37,28.47,21587,0
+RGLO.US,D,20251016,000000,28.58,28.655,28.31,28.36,55181,0
+RGLO.US,D,20251017,000000,28.24,28.61,28.24,28.5557,15536,0
+RGLO.US,D,20251020,000000,28.75,29.17,28.71,28.85,225146,0
+RGLO.US,D,20251021,000000,28.67,28.84,28.6501,28.7347,14196,0
+RGLO.US,D,20251022,000000,28.74,28.7591,28.489,28.6057,26071,0
+RGLO.US,D,20251023,000000,28.755,28.8632,28.729,28.845,9824,0
+RGLO.US,D,20251024,000000,28.9761,29.44,28.9707,29.0328,29222,0
+RGLO.US,D,20251027,000000,29.1,29.35,29.07,29.3387,18990,0
+RGLO.US,D,20251028,000000,29.43,29.499,29.24,29.3506,9503,0
+RGLO.US,D,20251029,000000,29.388,29.4933,29.31,29.385,33152,0
+RGLO.US,D,20251030,000000,29.1,29.27,29.067,29.067,12404,0
+RGLO.US,D,20251031,000000,29.0998,29.18,28.995,29.1101,66200,0
+RGLO.US,D,20251103,000000,29.23,29.23,29.1,29.1302,19883,0
+RGLO.US,D,20251104,000000,28.85,29.0343,28.78,28.8022,13175,0
+RGLO.US,D,20251105,000000,28.925,29.06,28.85,28.94,30328,0
+RGLO.US,D,20251106,000000,28.81,28.86,28.656,28.74,27221,0
+RGLO.US,D,20251107,000000,28.49,28.7679,28.34,28.7679,69546,0
+RGLO.US,D,20251110,000000,29.08,29.21,28.99,29.16,12287,0
+RGLO.US,D,20251111,000000,29.05,29.34,29.05,29.2716,11143,0
+RGLO.US,D,20251112,000000,29.27,29.4,29.27,29.3474,9197,0
+RGLO.US,D,20251113,000000,29.26,29.33,28.926,28.9422,19732,0
+RGLO.US,D,20251114,000000,28.63,29.06,28.63,28.8914,18361,0
+RGLO.US,D,20251117,000000,28.8795,29.33,28.5275,28.5462,24075,0
+RGLO.US,D,20251118,000000,28.29,29.04,28.19,28.4275,23304,0
+RGLO.US,D,20251119,000000,28.55,28.6,28.34,28.4928,18205,0
+RGLO.US,D,20251120,000000,28.86,28.86,27.9381,27.9381,26559,0
+RGLO.US,D,20251121,000000,28.019,28.47,28,28.3232,10193,0
+RGLO.US,D,20251124,000000,28.45,28.77,28.45,28.7229,42959,0
+RGLO.US,D,20251125,000000,28.85,29.0001,28.74,28.9951,18599,0
+RGLO.US,D,20251126,000000,29,29.34,29,29.2182,7988,0
+RGLO.US,D,20251128,000000,29.21,29.4,29.21,29.34,24085,0
+RGLO.US,D,20251201,000000,29.15,29.43,28.97,29.225,18783,0
+RGLO.US,D,20251202,000000,29.38,29.43,29.22,29.36,16836,0
+RGLO.US,D,20251203,000000,29.42,29.55,29.314,29.4689,24424,0
+RGLO.US,D,20251204,000000,29.6,29.6,29.43,29.547,61085,0
+RGLO.US,D,20251205,000000,29.64,29.72,29.31,29.5688,36218,0
+RGLO.US,D,20251208,000000,29.63,29.63,29.4101,29.4821,17613,0
+RGLO.US,D,20251209,000000,29.48,29.55,29.05,29.4307,25198,0
+RGLO.US,D,20251210,000000,29.45,29.715,29.38,29.6817,26171,0
+RGLO.US,D,20251211,000000,29.66,29.88,29.55,29.78,18915,0
+RGLO.US,D,20251212,000000,29.85,29.88,29.47,29.5682,11241,0
+RGLO.US,D,20251215,000000,29.575,29.65,29.5107,29.5694,15202,0
+RGLO.US,D,20251216,000000,29.6,29.6,29.2814,29.4619,18169,0
+RGLO.US,D,20251217,000000,29.4,29.4,28.7566,28.9965,18357,0
+RGLO.US,D,20251218,000000,29.28,29.44,29.22,29.2531,34305,0
+RGLO.US,D,20251219,000000,29.39,29.9699,29.36,29.5066,28593,0
+RGLO.US,D,20251222,000000,29.57,29.7831,29.5301,29.6328,57001,0
+RGLO.US,D,20251223,000000,29.67,29.83,29.65,29.8,54041,0
+RGLO.US,D,20251224,000000,30.31,30.31,29.7514,29.9098,13855,0
+RGLO.US,D,20251226,000000,29.9,29.96,29.8242,29.92,18196,0
+RGLO.US,D,20251229,000000,29.87,30.11,29.765,29.8329,18932,0
+RGLO.US,D,20251230,000000,29.84,29.92,29.7754,29.8291,14308,0
+RGLO.US,D,20251231,000000,29.7676,29.83,29.6414,29.6878,14749,0
+RGLO.US,D,20260102,000000,29.765,29.7984,29.637,29.7431,6325,0
+RGLO.US,D,20260105,000000,29.74,30.1029,29.74,30.035,60764,0
+RGLO.US,D,20260106,000000,29.74,30.33,29.74,30.2648,70202,0
+RGLO.US,D,20260107,000000,30.15,30.3253,30.088,30.125,15802,0
+RGLO.US,D,20260108,000000,30.11,30.175,30.0301,30.12,7007,0
+RGLO.US,D,20260109,000000,30.25,30.43,30.0848,30.3569,37572,0
+RGLO.US,D,20260112,000000,30.3,30.63,30.3,30.48,14499,0
+RGLO.US,D,20260113,000000,30.33,30.49,30.189,30.2765,18124,0
+RGLO.US,D,20260114,000000,30.25,30.28,30.14,30.2256,12806,0
+RGLO.US,D,20260115,000000,30.47,30.47,30.2888,30.3152,32439,0
+RGLO.US,D,20260116,000000,30.44,30.44,30.15,30.3733,44067,0
+RGLO.US,D,20260120,000000,29.96,30.01,29.6543,29.7009,29369,0
+RGLO.US,D,20260121,000000,29.72,30.26,27.27,30.065,55440,0
+RGLO.US,D,20260122,000000,30.2,30.3799,30.13,30.258,63195,0
+RGLO.US,D,20260123,000000,30.09,30.445,30.09,30.3923,42915,0
+RGLO.US,D,20260126,000000,30.48,30.62,30.4662,30.5415,11600,0
+RGLO.US,D,20260127,000000,30.68,30.86,30.68,30.7894,26348,0
+RGLO.US,D,20260128,000000,30.66,31.05,30.57,30.7128,22832,0
+RGLO.US,D,20260129,000000,30.76,30.79,30.3601,30.7404,36421,0
+RGLO.US,D,20260130,000000,30.49,30.74,30.485,30.547,27909,0
+RGLO.US,D,20260202,000000,30.62,30.845,30.59,30.7349,30067,0
+RGLO.US,D,20260203,000000,30.77,30.77,30.3,30.5144,25032,0
+RGLO.US,D,20260204,000000,30.64,30.85,30.228,30.3972,25283,0
+RGLO.US,D,20260205,000000,30.12,30.29,29.98,30.035,25617,0
+RGLO.US,D,20260206,000000,30.2766,30.6252,30.2766,30.6252,25059,0
+RGLO.US,D,20260209,000000,30.63,30.89,30.63,30.7884,21414,0
+RGLO.US,D,20260210,000000,30.85,30.98,30.76,30.8046,34574,0
+RGLO.US,D,20260211,000000,30.73,30.89,30.6342,30.8156,23020,0
+RGLO.US,D,20260212,000000,31.02,31.02,30.4648,30.4648,14614,0
+RGLO.US,D,20260213,000000,30.34,30.69,30.28,30.5596,24132,0
+RGLO.US,D,20260217,000000,30.45,30.65,30.24,30.5195,18625,0
+RGLO.US,D,20260218,000000,30.6,30.8,30.5504,30.58,27678,0
diff --git a/daily/us/nasdaq etfs/rklx.us.txt b/daily/us/nasdaq etfs/rklx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc22d79fef61bbb259de6b0029d34c73cd4103fe
--- /dev/null
+++ b/daily/us/nasdaq etfs/rklx.us.txt	
@@ -0,0 +1,236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RKLX.US,D,20250313,000000,6.71667,6.72667,5.90237,6.05343,81639,0
+RKLX.US,D,20250314,000000,6.43867,6.93333,6.3,6.86387,138606,0
+RKLX.US,D,20250317,000000,7.13,7.66667,6.93333,7.0926,106941,0
+RKLX.US,D,20250318,000000,6.63667,6.63667,6.26667,6.26667,33402,0
+RKLX.US,D,20250319,000000,6.355,6.99,6.14667,6.81667,16785,0
+RKLX.US,D,20250320,000000,6.53667,6.7732,6.43667,6.62333,42210,0
+RKLX.US,D,20250321,000000,6.27,6.92667,6.27,6.92667,94023,0
+RKLX.US,D,20250324,000000,7.66667,7.99667,7.55,7.81333,200589,0
+RKLX.US,D,20250325,000000,8.00667,8.00667,7.37333,7.88333,67890,0
+RKLX.US,D,20250326,000000,7.73667,7.86667,7.21,7.21,67992,0
+RKLX.US,D,20250327,000000,6.65667,7.06967,6.39333,6.45667,101829,0
+RKLX.US,D,20250328,000000,7.24333,7.375,6.47867,6.6,286662,0
+RKLX.US,D,20250331,000000,6.03333,6.36333,5.69333,6.05,233514,0
+RKLX.US,D,20250401,000000,5.99,6.66667,5.58333,6.26667,97407,0
+RKLX.US,D,20250402,000000,5.89333,7.32333,5.79167,7.06667,231084,0
+RKLX.US,D,20250403,000000,5.86,6.26667,5.69,6.00333,94713,0
+RKLX.US,D,20250404,000000,5.41167,5.64333,3.8142,4.99,710016,0
+RKLX.US,D,20250407,000000,3.97667,6.07833,3.97667,5.64,457989,0
+RKLX.US,D,20250408,000000,6.42,6.87,5.18033,5.42,140415,0
+RKLX.US,D,20250409,000000,5.51333,8.02,5.51333,7.54667,493998,0
+RKLX.US,D,20250410,000000,7.02333,7.69,6.45633,6.83,149496,0
+RKLX.US,D,20250411,000000,6.85,7.06667,6.356,6.89333,67659,0
+RKLX.US,D,20250414,000000,7.27033,7.27033,6.23333,6.48,91617,0
+RKLX.US,D,20250415,000000,7.02,8.53667,7.02,7.84667,399375,0
+RKLX.US,D,20250416,000000,7.24667,7.5,6.70667,7.02667,148077,0
+RKLX.US,D,20250417,000000,7.21633,7.3053,6.63667,6.85,87183,0
+RKLX.US,D,20250421,000000,6.68667,6.77333,5.78167,6.08667,151287,0
+RKLX.US,D,20250422,000000,6.10967,6.55,6.06333,6.33,157620,0
+RKLX.US,D,20250423,000000,7.4,7.85333,7.0167,7.13333,173799,0
+RKLX.US,D,20250424,000000,7.21333,8.39,6.99667,8.27,161523,0
+RKLX.US,D,20250425,000000,8.48667,8.75613,8.18947,8.66333,139419,0
+RKLX.US,D,20250428,000000,9.27667,9.67667,8.15603,8.86667,558255,0
+RKLX.US,D,20250429,000000,8.98,9.08333,8.59333,8.66333,199905,0
+RKLX.US,D,20250430,000000,7.66,8.39667,7.415,8.14,102915,0
+RKLX.US,D,20250501,000000,8.59333,8.59333,8.18667,8.37333,75804,0
+RKLX.US,D,20250502,000000,8.75,9.33833,8.75,9.03667,170184,0
+RKLX.US,D,20250505,000000,8.67333,8.9736,8.53,8.63,120033,0
+RKLX.US,D,20250506,000000,8.28667,8.58,7.94633,8.57333,85623,0
+RKLX.US,D,20250507,000000,8.58667,8.61747,8.16667,8.47,162978,0
+RKLX.US,D,20250508,000000,8.88667,9.16667,8.31667,9.14333,396339,0
+RKLX.US,D,20250509,000000,8.9,8.9,6.83333,7.06,1040625,0
+RKLX.US,D,20250512,000000,7.89,7.91,7.307,7.57333,587517,0
+RKLX.US,D,20250513,000000,7.75667,8.33333,7.7,7.97,400017,0
+RKLX.US,D,20250514,000000,8.11333,9.93,8.00667,9.64667,921549,0
+RKLX.US,D,20250515,000000,9.24667,10.51,8.56167,10.4767,776328,0
+RKLX.US,D,20250516,000000,10.6433,10.89,10.2667,10.8,517638,0
+RKLX.US,D,20250519,000000,9.68333,10.98,9.68333,10.96,590169,0
+RKLX.US,D,20250520,000000,11.1633,11.4573,10.5867,11.14,460941,0
+RKLX.US,D,20250521,000000,10.9283,11.67,10.3233,10.4367,399432,0
+RKLX.US,D,20250522,000000,10.04,11.5467,9.41,10.9467,503214,0
+RKLX.US,D,20250523,000000,10.4767,10.6767,9.97673,10.6133,713739,0
+RKLX.US,D,20250527,000000,11.6067,13.3667,11.6067,13.3667,1221246,0
+RKLX.US,D,20250528,000000,14.5567,15.1567,13.13,13.5933,1301730,0
+RKLX.US,D,20250529,000000,14.19,14.4733,11.9685,12.0433,772311,0
+RKLX.US,D,20250530,000000,11.6833,11.7967,10.864,11.49,632142,0
+RKLX.US,D,20250602,000000,11.24,11.67,10.73,11.3333,466974,0
+RKLX.US,D,20250603,000000,12.0133,12.5,11.2667,11.46,483255,0
+RKLX.US,D,20250604,000000,11.4767,12.0318,10.9833,11.6267,454929,0
+RKLX.US,D,20250605,000000,11.6267,11.6333,10.4067,11.1833,965535,0
+RKLX.US,D,20250606,000000,12.6,13.3987,11.11,13.2517,1472868,0
+RKLX.US,D,20250609,000000,14.2567,16.7167,12.8467,13.92,3042030,0
+RKLX.US,D,20250610,000000,13.8467,14.0267,11.5367,11.63,1247775,0
+RKLX.US,D,20250611,000000,11.94,12.3033,11.36,11.7667,1004325,0
+RKLX.US,D,20250612,000000,11.5067,11.73,10.8333,10.9467,740697,0
+RKLX.US,D,20250613,000000,10.2733,10.9867,9.96333,10.0967,613956,0
+RKLX.US,D,20250616,000000,10.4467,11,10.2567,11,823506,0
+RKLX.US,D,20250617,000000,10.64,11.5033,10.2833,10.8633,692394,0
+RKLX.US,D,20250618,000000,10.8867,12.17,10.8,11.9933,1107951,0
+RKLX.US,D,20250620,000000,12.47,13.95,12.0433,13.9167,1702035,0
+RKLX.US,D,20250623,000000,12.7867,16.5433,12.55,16.42,2500473,0
+RKLX.US,D,20250624,000000,16.7767,17.883,16.098,17.11,1195134,0
+RKLX.US,D,20250625,000000,17.6233,18.1567,15.3633,15.97,794232,0
+RKLX.US,D,20250626,000000,16.0867,20.7667,16.0867,19.7033,1979070,0
+RKLX.US,D,20250627,000000,20.24,21.2,18.3433,18.8867,1134159,0
+RKLX.US,D,20250630,000000,20.11,21.5267,18.95,19.2233,962163,0
+RKLX.US,D,20250701,000000,20.4967,21.8,17.1992,17.6733,1998624,0
+RKLX.US,D,20250702,000000,17.7367,19.0667,17.09,19.06,913443,0
+RKLX.US,D,20250703,000000,19.09,19.5083,18.595,18.9833,351096,0
+RKLX.US,D,20250707,000000,20.3333,22.55,18.5833,22.3967,2096118,0
+RKLX.US,D,20250708,000000,21.9733,23.5433,21.4033,22.14,1324935,0
+RKLX.US,D,20250709,000000,21.9967,22.9367,21.1,22.7067,968508,0
+RKLX.US,D,20250710,000000,22.7667,23.1867,21.47,22.6233,995184,0
+RKLX.US,D,20250711,000000,22.51,23.8767,22,22.48,829584,0
+RKLX.US,D,20250714,000000,22.68,27.4967,22.2267,27.3367,1365693,0
+RKLX.US,D,20250715,000000,27.41,30.0083,26.9067,29.03,1270338,0
+RKLX.US,D,20250716,000000,30.35,33.4758,29.3733,33.0467,1291875,0
+RKLX.US,D,20250717,000000,34.5067,40.86,34.2767,38.1,1793532,0
+RKLX.US,D,20250718,000000,36.8333,38.7167,33.0233,38.1367,906630,0
+RKLX.US,D,20250721,000000,36.2367,38.2,31.5067,31.7533,1272435,0
+RKLX.US,D,20250722,000000,29.9733,32.6667,28.2507,31.3167,983928,0
+RKLX.US,D,20250723,000000,32.54,34.5867,31.4167,34.3581,1051248,0
+RKLX.US,D,20250724,000000,34.3367,34.7067,31.82,32.9767,551778,0
+RKLX.US,D,20250725,000000,32.3733,33,30.6667,31.9818,358788,0
+RKLX.US,D,20250728,000000,32.6333,32.8333,27.88,28.7767,947721,0
+RKLX.US,D,20250729,000000,29.1,29.2233,25.8933,27.1167,639111,0
+RKLX.US,D,20250730,000000,27.18,30.4667,26.8133,30.4267,971559,0
+RKLX.US,D,20250731,000000,30.3,31.9377,29,29.7033,610092,0
+RKLX.US,D,20250801,000000,26.28,29.9484,25,28.2,945465,0
+RKLX.US,D,20250804,000000,28.3133,29.3333,27.1667,27.7382,580896,0
+RKLX.US,D,20250805,000000,28.67,28.6967,26.0933,27.9851,369909,0
+RKLX.US,D,20250806,000000,27.81,28.4142,26.7433,27.2127,357420,0
+RKLX.US,D,20250807,000000,27.3333,27.7,25.9533,26.6567,771999,0
+RKLX.US,D,20250808,000000,31.2767,34.2333,26.4367,27.8693,2777160,0
+RKLX.US,D,20250811,000000,27.7767,29.6267,24,28.3367,1273233,0
+RKLX.US,D,20250812,000000,28.6667,31.16,26.1933,26.1933,1154877,0
+RKLX.US,D,20250813,000000,26.8333,27.6667,25.0467,25.7933,719343,0
+RKLX.US,D,20250814,000000,25.05,28.9904,24.6333,25.5333,1289916,0
+RKLX.US,D,20250815,000000,25.7867,27.8683,24.2,27.2367,655773,0
+RKLX.US,D,20250818,000000,27.4567,30.6566,26.9967,27.9433,1113579,0
+RKLX.US,D,20250819,000000,28.1067,28.1067,22.9867,23.0067,1449294,0
+RKLX.US,D,20250820,000000,22.0867,22.7433,19.9867,22.7267,1206987,0
+RKLX.US,D,20250821,000000,22.6933,23.93,22.225,23.56,782688,0
+RKLX.US,D,20250822,000000,22.9867,27.1461,22.3767,26.71,1358604,0
+RKLX.US,D,20250825,000000,27.7767,33.0547,26.53,30.2333,2223819,0
+RKLX.US,D,20250826,000000,30.9067,34.8667,30.5367,31.39,1271496,0
+RKLX.US,D,20250827,000000,32.1333,32.1333,28.4733,28.9133,810993,0
+RKLX.US,D,20250828,000000,29.5933,31.04,27.7817,31.04,1211535,0
+RKLX.US,D,20250829,000000,30.92,31.8633,28.5433,31.8467,906930,0
+RKLX.US,D,20250902,000000,29.3033,32.9867,28.06,32.6767,984630,0
+RKLX.US,D,20250903,000000,34.05,34.7001,25.005,25.0333,2248713,0
+RKLX.US,D,20250904,000000,25.77,26.135,24.1167,24.39,933006,0
+RKLX.US,D,20250905,000000,25.0667,27.69,23.7567,27.5133,1202682,0
+RKLX.US,D,20250908,000000,27.3333,30.23,27.2667,29.8333,1146033,0
+RKLX.US,D,20250909,000000,28.8267,29.43,27.0783,28.9067,758499,0
+RKLX.US,D,20250910,000000,29.6183,30.125,27.1667,27.8667,647823,0
+RKLX.US,D,20250911,000000,28.1267,32,27.69,30.5133,1196682,0
+RKLX.US,D,20250912,000000,31.0967,37.5097,30.776,36.7333,1593249,0
+RKLX.US,D,20250915,000000,37.05,39,36,37.6467,1368402,0
+RKLX.US,D,20250916,000000,34.66,34.7167,27.9017,28.1967,3294282,0
+RKLX.US,D,20250917,000000,28.47,29.6667,27.1967,29.05,1621113,0
+RKLX.US,D,20250918,000000,30.15,30.2233,27.7767,27.97,2099202,0
+RKLX.US,D,20250919,000000,28.8567,30.0267,27.97,28.6867,1759203,0
+RKLX.US,D,20250922,000000,27.9133,31.5733,27.4067,31.05,2115612,0
+RKLX.US,D,20250923,000000,30.0667,36.46,28.7186,34.8533,3611316,0
+RKLX.US,D,20250924,000000,33.5033,34.2417,29.0267,29.3767,3514245,0
+RKLX.US,D,20250925,000000,28.2867,29.2366,25.175,26.86,2751984,0
+RKLX.US,D,20250926,000000,27.67,28,25.9,26.41,1469799,0
+RKLX.US,D,20250929,000000,27.5917,28.3967,26.5,27.1633,1886976,0
+RKLX.US,D,20250930,000000,27.3633,28.2884,26.5967,28.19,1066248,0
+RKLX.US,D,20251001,000000,27.4433,29.8333,27.3333,28.18,1818912,0
+RKLX.US,D,20251002,000000,29.05,33.6667,28.9467,33.41,3271188,0
+RKLX.US,D,20251003,000000,32.8033,39.015,31.8667,38.0667,3371385,0
+RKLX.US,D,20251006,000000,39.33,42.25,37.6338,41.1667,1867407,0
+RKLX.US,D,20251007,000000,42.05,46.93,39.2537,45.3967,1903971,0
+RKLX.US,D,20251008,000000,49.4367,55.6667,48.53,50.8767,2177907,0
+RKLX.US,D,20251009,000000,50.4433,55.981,49.7067,52.7833,1239138,0
+RKLX.US,D,20251010,000000,59.46,63.6667,49.0033,49.0033,2546205,0
+RKLX.US,D,20251013,000000,54.8033,58.3133,49.8867,50.78,1332897,0
+RKLX.US,D,20251014,000000,50.78,57.3333,45.8432,54.8033,1774008,0
+RKLX.US,D,20251015,000000,58.2733,64.2385,53.3833,56.7533,1658874,0
+RKLX.US,D,20251016,000000,58.1167,61.5367,52.2,52.96,1217340,0
+RKLX.US,D,20251017,000000,51.1733,55.1391,47.7834,51.7167,1142229,0
+RKLX.US,D,20251020,000000,55.98,60.9541,52.42,53.3767,1378341,0
+RKLX.US,D,20251021,000000,54.0233,54.0233,49.53,50.2333,709428,0
+RKLX.US,D,20251022,000000,46.71,48.0233,39.55,42.6933,1588080,0
+RKLX.US,D,20251023,000000,44.0533,48.2857,43.2367,46.89,805839,0
+RKLX.US,D,20251024,000000,48.63,50.7367,47.1,48.31,682659,0
+RKLX.US,D,20251027,000000,50.48,50.9333,47.7567,49.8467,531498,0
+RKLX.US,D,20251028,000000,49.94,51.2491,46.8643,47.03,556491,0
+RKLX.US,D,20251029,000000,47.5567,52.2667,46.66,50.48,946875,0
+RKLX.US,D,20251030,000000,48.6733,48.6788,42.5,42.5367,877053,0
+RKLX.US,D,20251031,000000,44,46.11,41.8467,45.3367,691338,0
+RKLX.US,D,20251103,000000,45.0667,45.3867,39.9233,42.9833,587040,0
+RKLX.US,D,20251104,000000,38.42,40.31,36.15,36.1567,692283,0
+RKLX.US,D,20251105,000000,36.2833,36.95,34.06,35.9633,641415,0
+RKLX.US,D,20251106,000000,35.38,35.46,27.0667,27.2333,1275492,0
+RKLX.US,D,20251107,000000,25.4533,29.91,23.6667,29.3967,1637871,0
+RKLX.US,D,20251110,000000,31.89,32.61,28.4733,29.7133,1543467,0
+RKLX.US,D,20251111,000000,34.4133,35.4067,28.9367,28.9367,2016759,0
+RKLX.US,D,20251112,000000,29.84,33.5,27.26,27.5333,1746969,0
+RKLX.US,D,20251113,000000,26.0767,26.7804,21.3433,22.2767,2083479,0
+RKLX.US,D,20251114,000000,20.87,24.1667,20.1733,22.5233,2071965,0
+RKLX.US,D,20251117,000000,22.1033,22.6,19.29,20.2833,1299897,0
+RKLX.US,D,20251118,000000,19.4333,20.55,18.3433,19.7633,1378335,0
+RKLX.US,D,20251119,000000,19.5533,21.4133,19.4667,20.56,1224996,0
+RKLX.US,D,20251120,000000,22.87,23,16.5467,16.6233,1710075,0
+RKLX.US,D,20251121,000000,16.9233,17.9,15.0233,17.31,1668795,0
+RKLX.US,D,20251124,000000,17.59,19.2,16.45,19.1733,1081266,0
+RKLX.US,D,20251125,000000,18.6867,19.3667,17.3333,19.2733,798825,0
+RKLX.US,D,20251126,000000,19.8,20.065,18.1133,18.64,844521,0
+RKLX.US,D,20251128,000000,19.1,19.2333,18.4483,18.7933,447111,0
+RKLX.US,D,20251201,000000,17.79,17.99,16.8,17.2067,745800,0
+RKLX.US,D,20251202,000000,17.3533,19.3595,17.2167,18.4733,608892,0
+RKLX.US,D,20251203,000000,18.5067,20.9533,18.1667,20.9533,943671,0
+RKLX.US,D,20251204,000000,21.7033,25.4933,21.0733,25.2333,1821600,0
+RKLX.US,D,20251205,000000,24.6733,25.4837,23.5,24.9033,1085466,0
+RKLX.US,D,20251208,000000,25.9433,28.2233,25.07,27.44,1433937,0
+RKLX.US,D,20251209,000000,27.02,29.7,26.08,29.36,777276,0
+RKLX.US,D,20251210,000000,29.48,35.23,28.1,33.835,2230890,0
+RKLX.US,D,20251211,000000,33.8,41.46,33.01,40.82,2405984,0
+RKLX.US,D,20251212,000000,39.51,42.93,35.93,38.09,3136261,0
+RKLX.US,D,20251215,000000,40.12,42,30.17,30.52,2663725,0
+RKLX.US,D,20251216,000000,29.17,32,27.539,30.68,2481838,0
+RKLX.US,D,20251217,000000,31.49,32.06,28,28.88,1703977,0
+RKLX.US,D,20251218,000000,31.42,35.6,31.15,35.32,2813597,0
+RKLX.US,D,20251219,000000,36.84,47.8,36.42,47.73,4062166,0
+RKLX.US,D,20251222,000000,50.93,58.4999,50.7607,57.24,4084549,0
+RKLX.US,D,20251223,000000,51.89,59.5815,50.86,56.67,2949891,0
+RKLX.US,D,20251224,000000,57.94,60.49,53.17,56.34,1387372,0
+RKLX.US,D,20251226,000000,55.6,56.049,46.63,46.91,2090706,0
+RKLX.US,D,20251229,000000,45.34,49.6843,45.18,46.22,1836591,0
+RKLX.US,D,20251230,000000,44.29,46.2699,40.69,40.69,2905604,0
+RKLX.US,D,20251231,000000,42.15,43.74,39.14,39.79,1265890,0
+RKLX.US,D,20260102,000000,41.015,46.98,36.4721,46.9,3419509,0
+RKLX.US,D,20260105,000000,45.16,49.74,41.12,49.53,2801316,0
+RKLX.US,D,20260106,000000,49,59.6757,44.34,59.39,3679988,0
+RKLX.US,D,20260107,000000,56.89,59.3799,53.56,56.65,3006095,0
+RKLX.US,D,20260108,000000,58.3,64.4899,54.2117,55.16,2647220,0
+RKLX.US,D,20260109,000000,57.36,62.2764,54.55,57.62,2474237,0
+RKLX.US,D,20260112,000000,57.625,62.9195,55.66,61.75,2037732,0
+RKLX.US,D,20260113,000000,63.25,64.24,58.6,59.8,1760118,0
+RKLX.US,D,20260114,000000,59.3,67.5178,56.8701,66.84,2070629,0
+RKLX.US,D,20260115,000000,63.95,67.9099,59.56,65.3,2584562,0
+RKLX.US,D,20260116,000000,67.8,78,67.8,73.165,2596765,0
+RKLX.US,D,20260120,000000,69.365,76.1433,61.1001,62.45,2687255,0
+RKLX.US,D,20260121,000000,63.7,65.25,53.32,60.61,2873265,0
+RKLX.US,D,20260122,000000,58.66,62.6,51.6,60.59,3298113,0
+RKLX.US,D,20260123,000000,62.14,69.299,58.01,61.77,2519192,0
+RKLX.US,D,20260126,000000,58.6,59.18,49.52,50.1,2088200,0
+RKLX.US,D,20260127,000000,52.95,58.1,51.91,58.03,1925718,0
+RKLX.US,D,20260128,000000,58.49,61.9421,56.8,60.25,1642719,0
+RKLX.US,D,20260129,000000,59.18,60.55,52.8,56.24,1606564,0
+RKLX.US,D,20260130,000000,55.05,60.95,46.2201,48.82,2302118,0
+RKLX.US,D,20260202,000000,47.44,49.34,41.28,41.51,1495944,0
+RKLX.US,D,20260203,000000,46.555,49.55,43.3544,49.48,1802914,0
+RKLX.US,D,20260204,000000,49.47,49.47,34,39.64,2764731,0
+RKLX.US,D,20260205,000000,36.19,39.31,31.04,32.18,2425908,0
+RKLX.US,D,20260206,000000,34.55,38.2,32.71,37.85,2445664,0
+RKLX.US,D,20260209,000000,37.85,42.54,36.21,41.6,1696801,0
+RKLX.US,D,20260210,000000,40.09,41.16,36.83,37.38,1195730,0
+RKLX.US,D,20260211,000000,38.66,38.66,32.14,34.84,2282272,0
+RKLX.US,D,20260212,000000,32.74,33.62,29.0578,31.17,1714663,0
+RKLX.US,D,20260213,000000,31.83,34.46,30.64,32.46,1457088,0
+RKLX.US,D,20260217,000000,31.12,35.75,30.0628,34.83,1346141,0
+RKLX.US,D,20260218,000000,35.72,40.5893,35,39.26,1669002,0
diff --git a/daily/us/nasdaq etfs/runn.us.txt b/daily/us/nasdaq etfs/runn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e859c42a45a7ce75ee7a42babbb3c2eb8688f296
--- /dev/null
+++ b/daily/us/nasdaq etfs/runn.us.txt	
@@ -0,0 +1,676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RUNN.US,D,20230609,000000,25.16,25.16,25.1099,25.1317,7672,0
+RUNN.US,D,20230612,000000,25.2,25.34,25.1799,25.335,40650,0
+RUNN.US,D,20230613,000000,25.6,25.62,25.5799,25.6072,4368,0
+RUNN.US,D,20230614,000000,25.68,25.76,25.53,25.6033,5866,0
+RUNN.US,D,20230615,000000,25.71,25.955,25.71,25.955,30038,0
+RUNN.US,D,20230616,000000,26.015,26.04,25.86,25.9106,43171,0
+RUNN.US,D,20230620,000000,25.785,26.39,25.681,25.7534,282825,0
+RUNN.US,D,20230621,000000,25.753,25.88,25.753,25.7974,133511,0
+RUNN.US,D,20230622,000000,25.76,25.81,25.73,25.7561,42734,0
+RUNN.US,D,20230623,000000,25.655,25.6799,25.62,25.625,22776,0
+RUNN.US,D,20230626,000000,25.69,25.75,25.6871,25.6871,15502,0
+RUNN.US,D,20230627,000000,25.755,25.9914,25.75,25.9914,6474,0
+RUNN.US,D,20230628,000000,25.9699,25.99,25.94,25.9808,28680,0
+RUNN.US,D,20230629,000000,26.2,26.2844,26.2,26.2844,400,0
+RUNN.US,D,20230630,000000,26.5,26.5713,26.5,26.5713,4292,0
+RUNN.US,D,20230703,000000,26.48,26.5,26.44,26.4765,90498,0
+RUNN.US,D,20230705,000000,26.49,26.49,26.24,26.2926,18411,0
+RUNN.US,D,20230706,000000,26.1161,26.1509,26.11,26.1509,12119,0
+RUNN.US,D,20230707,000000,26.33,26.33,26.1368,26.1368,9196,0
+RUNN.US,D,20230710,000000,26.42,26.42,26.34,26.3997,30469,0
+RUNN.US,D,20230711,000000,26.51,26.6059,26.5,26.6059,6269,0
+RUNN.US,D,20230712,000000,26.779,26.78,26.6167,26.6167,45397,0
+RUNN.US,D,20230713,000000,26.7,26.77,26.7,26.735,12451,0
+RUNN.US,D,20230714,000000,26.69,26.72,26.66,26.6677,6194,0
+RUNN.US,D,20230717,000000,26.7642,26.82,26.76,26.7734,10970,0
+RUNN.US,D,20230718,000000,26.8799,26.8799,26.75,26.8534,14907,0
+RUNN.US,D,20230719,000000,26.9,26.9,26.8532,26.8662,3088,0
+RUNN.US,D,20230720,000000,26.9299,26.9447,26.8993,26.8993,966,0
+RUNN.US,D,20230721,000000,26.94,27.01,26.94,26.9609,7909,0
+RUNN.US,D,20230724,000000,27.01,27.01,26.9751,26.9751,34322,0
+RUNN.US,D,20230725,000000,26.9961,27.08,26.9961,27.075,6796,0
+RUNN.US,D,20230726,000000,27.05,27.08,27.01,27.0523,9879,0
+RUNN.US,D,20230727,000000,27.01,27.04,26.79,26.8136,39641,0
+RUNN.US,D,20230728,000000,26.85,26.869,26.824,26.855,22230,0
+RUNN.US,D,20230731,000000,26.91,26.95,26.85,26.8887,85251,0
+RUNN.US,D,20230801,000000,26.99,27.02,26.8914,26.955,80101,0
+RUNN.US,D,20230802,000000,26.79,26.92,26.7,26.735,54820,0
+RUNN.US,D,20230803,000000,26.55,26.68,26.55,26.6338,10205,0
+RUNN.US,D,20230804,000000,26.74,26.74,26.4755,26.4755,253887,0
+RUNN.US,D,20230807,000000,26.7,26.82,26.7,26.7342,76394,0
+RUNN.US,D,20230808,000000,26.46,26.64,26.445,26.6019,54951,0
+RUNN.US,D,20230809,000000,26.655,26.74,26.605,26.605,52352,0
+RUNN.US,D,20230810,000000,26.85,26.85,26.57,26.5975,51868,0
+RUNN.US,D,20230811,000000,26.61,26.645,26.57,26.6066,29420,0
+RUNN.US,D,20230814,000000,26.74,26.835,26.6628,26.7192,147288,0
+RUNN.US,D,20230815,000000,26.57,26.57,26.44,26.4598,66070,0
+RUNN.US,D,20230816,000000,26.42,26.46,26.2971,26.2971,21485,0
+RUNN.US,D,20230817,000000,26.245,26.25,26.0328,26.0328,3615,0
+RUNN.US,D,20230818,000000,26.03,26.06,25.99,26.0016,13496,0
+RUNN.US,D,20230821,000000,26.04,26.1,25.9201,26.036,10148,0
+RUNN.US,D,20230822,000000,26.129,26.15,25.9665,26.0234,29018,0
+RUNN.US,D,20230823,000000,26.1699,26.3,26.155,26.245,55971,0
+RUNN.US,D,20230824,000000,26.32,26.32,26.04,26.0529,55197,0
+RUNN.US,D,20230825,000000,26.15,26.26,26.06,26.194,17514,0
+RUNN.US,D,20230828,000000,26.4,26.44,26.345,26.3968,22850,0
+RUNN.US,D,20230829,000000,26.45,26.66,26.44,26.6354,54667,0
+RUNN.US,D,20230830,000000,26.57,26.78,26.57,26.7183,36896,0
+RUNN.US,D,20230831,000000,26.66,26.69,26.5498,26.5498,6986,0
+RUNN.US,D,20230901,000000,26.7227,26.7227,26.6049,26.6631,3864,0
+RUNN.US,D,20230905,000000,26.76,26.76,26.25,26.2609,16639,0
+RUNN.US,D,20230906,000000,26.15,26.2,26.15,26.1842,2486,0
+RUNN.US,D,20230907,000000,26.099,26.17,26.099,26.1242,2946,0
+RUNN.US,D,20230908,000000,26.1,26.1,26.0199,26.0353,15469,0
+RUNN.US,D,20230911,000000,26.05,26.18,26.04,26.1497,47923,0
+RUNN.US,D,20230912,000000,26.11,26.17,26.08,26.0819,40802,0
+RUNN.US,D,20230913,000000,26.09,26.16,26.04,26.1,26475,0
+RUNN.US,D,20230914,000000,26.3,26.3,26.19,26.2485,15604,0
+RUNN.US,D,20230915,000000,26.16,26.16,26.05,26.0603,3839,0
+RUNN.US,D,20230918,000000,26.23,26.23,26.1159,26.1159,13756,0
+RUNN.US,D,20230919,000000,26.09,26.1,25.95,26.085,12799,0
+RUNN.US,D,20230920,000000,26.13,26.22,25.96,25.99,13283,0
+RUNN.US,D,20230921,000000,25.75,25.76,25.58,25.5839,6398,0
+RUNN.US,D,20230922,000000,25.67,25.72,25.57,25.5716,15332,0
+RUNN.US,D,20230925,000000,25.7,25.7,25.63,25.6752,7462,0
+RUNN.US,D,20230926,000000,25.4422,25.4422,25.316,25.316,1670,0
+RUNN.US,D,20230927,000000,25.3416,25.47,25.26,25.3859,13865,0
+RUNN.US,D,20230928,000000,25.54,25.65,25.5399,25.5598,5274,0
+RUNN.US,D,20230929,000000,25.6,25.6,25.4374,25.4374,7296,0
+RUNN.US,D,20231002,000000,25.36,25.36,25.222,25.2924,60962,0
+RUNN.US,D,20231003,000000,25.0501,25.171,25.02,25.0795,12802,0
+RUNN.US,D,20231004,000000,25.2899,25.37,25.205,25.3546,155626,0
+RUNN.US,D,20231005,000000,25.17,25.35,25.17,25.325,7227,0
+RUNN.US,D,20231006,000000,25.5187,25.62,25.51,25.51,7209,0
+RUNN.US,D,20231009,000000,25.34,25.74,25.34,25.74,1739,0
+RUNN.US,D,20231010,000000,25.92,25.92,25.8533,25.8533,6361,0
+RUNN.US,D,20231011,000000,25.7993,25.9005,25.7993,25.9005,10312,0
+RUNN.US,D,20231012,000000,25.7441,25.7441,25.5321,25.5635,67181,0
+RUNN.US,D,20231013,000000,25.53,25.56,25.42,25.5332,37745,0
+RUNN.US,D,20231016,000000,25.69,25.91,25.69,25.8382,32036,0
+RUNN.US,D,20231017,000000,25.88,26.0507,25.88,25.9165,58487,0
+RUNN.US,D,20231018,000000,25.628,25.63,25.4,25.4084,74307,0
+RUNN.US,D,20231019,000000,25.429,25.5,25.12,25.1603,13912,0
+RUNN.US,D,20231020,000000,25.0556,25.0597,24.9054,24.9054,9886,0
+RUNN.US,D,20231023,000000,24.89,24.92,24.71,24.71,33412,0
+RUNN.US,D,20231024,000000,24.9439,24.9439,24.8,24.85,11533,0
+RUNN.US,D,20231025,000000,24.59,24.761,24.56,24.56,8928,0
+RUNN.US,D,20231026,000000,24.84,24.84,24.6559,24.6559,7837,0
+RUNN.US,D,20231027,000000,24.5099,24.5099,24.46,24.4679,3388,0
+RUNN.US,D,20231030,000000,24.66,24.75,24.66,24.7009,18296,0
+RUNN.US,D,20231031,000000,24.8999,25,24.8899,24.9855,19360,0
+RUNN.US,D,20231101,000000,24.9799,25.07,24.853,25.0596,14401,0
+RUNN.US,D,20231102,000000,25.38,25.56,25.38,25.545,33368,0
+RUNN.US,D,20231103,000000,25.85,25.93,25.82,25.82,44850,0
+RUNN.US,D,20231106,000000,26,26,25.7599,25.8132,10108,0
+RUNN.US,D,20231107,000000,25.7499,25.81,25.7429,25.748,14756,0
+RUNN.US,D,20231108,000000,25.92,25.92,25.67,25.7284,25218,0
+RUNN.US,D,20231109,000000,25.66,25.69,25.5,25.5,6175,0
+RUNN.US,D,20231110,000000,25.5799,25.79,25.57,25.7647,20521,0
+RUNN.US,D,20231113,000000,25.78,25.87,25.76,25.7953,24773,0
+RUNN.US,D,20231114,000000,26.23,26.38,26.23,26.3063,3450,0
+RUNN.US,D,20231115,000000,26.52,26.52,26.367,26.367,11056,0
+RUNN.US,D,20231116,000000,26.334,26.37,26.334,26.3613,1011,0
+RUNN.US,D,20231117,000000,26.44,26.45,26.39,26.4346,11312,0
+RUNN.US,D,20231120,000000,26.4172,26.52,26.4172,26.4672,1718,0
+RUNN.US,D,20231121,000000,26.46,26.58,26.46,26.5225,5570,0
+RUNN.US,D,20231122,000000,26.72,26.72,26.62,26.6451,7804,0
+RUNN.US,D,20231124,000000,26.73,26.74,26.72,26.7332,4324,0
+RUNN.US,D,20231127,000000,26.69,26.73,26.68,26.705,3484,0
+RUNN.US,D,20231128,000000,26.75,26.75,26.5209,26.5209,14721,0
+RUNN.US,D,20231129,000000,26.74,26.74,26.5392,26.5392,2017,0
+RUNN.US,D,20231130,000000,26.58,26.81,26.525,26.7941,27097,0
+RUNN.US,D,20231201,000000,27.02,27.2,26.96,27.1859,4753,0
+RUNN.US,D,20231204,000000,27.18,27.2337,27.1502,27.2258,2706,0
+RUNN.US,D,20231205,000000,27.08,27.08,26.96,26.96,33428,0
+RUNN.US,D,20231206,000000,27.22,27.22,27.0488,27.0488,40587,0
+RUNN.US,D,20231207,000000,27.11,27.13,27.015,27.11,7032,0
+RUNN.US,D,20231208,000000,27.22,27.22,27.0833,27.12,11063,0
+RUNN.US,D,20231211,000000,27.33,27.37,27.33,27.36,12318,0
+RUNN.US,D,20231212,000000,27.41,27.53,27.4099,27.5,14606,0
+RUNN.US,D,20231213,000000,27.65,27.78,27.4,27.77,30299,0
+RUNN.US,D,20231214,000000,27.833,27.865,27.695,27.8331,19767,0
+RUNN.US,D,20231215,000000,27.88,27.88,27.6,27.6791,24250,0
+RUNN.US,D,20231218,000000,27.61,27.82,27.61,27.77,98688,0
+RUNN.US,D,20231219,000000,27.865,27.865,27.8224,27.8413,10572,0
+RUNN.US,D,20231220,000000,27.82,27.94,27.5282,27.5282,7091,0
+RUNN.US,D,20231221,000000,27.77,27.77,27.58,27.7528,23424,0
+RUNN.US,D,20231222,000000,27.9,27.93,27.825,27.87,20207,0
+RUNN.US,D,20231226,000000,28.03,28.07,27.89,27.99,30903,0
+RUNN.US,D,20231227,000000,28.17,28.17,27.9654,28.06,28421,0
+RUNN.US,D,20231228,000000,28.075,28.14,28.0658,28.1,74367,0
+RUNN.US,D,20231229,000000,28.1,28.17,27.9838,28.08,13318,0
+RUNN.US,D,20240102,000000,28,28.01,27.7963,27.88,26883,0
+RUNN.US,D,20240103,000000,27.64,27.64,27.47,27.47,37461,0
+RUNN.US,D,20240104,000000,27.62,27.64,27.53,27.53,46088,0
+RUNN.US,D,20240105,000000,27.57,27.649,27.43,27.53,101181,0
+RUNN.US,D,20240108,000000,27.6146,27.86,27.5701,27.86,48707,0
+RUNN.US,D,20240109,000000,27.67,27.84,27.67,27.8,37728,0
+RUNN.US,D,20240110,000000,27.85,27.91,27.7147,27.89,145110,0
+RUNN.US,D,20240111,000000,27.91,27.91,27.7166,27.89,48712,0
+RUNN.US,D,20240112,000000,28.14,28.14,27.84,27.9535,118162,0
+RUNN.US,D,20240116,000000,27.751,27.887,27.74,27.87,78368,0
+RUNN.US,D,20240117,000000,27.72,27.84,27.71,27.78,48719,0
+RUNN.US,D,20240118,000000,27.94,28.06,27.76,28.01,97846,0
+RUNN.US,D,20240119,000000,28.045,28.2799,28.03,28.18,102957,0
+RUNN.US,D,20240122,000000,29.06,29.06,28.3543,28.45,68589,0
+RUNN.US,D,20240123,000000,28.45,28.48,28.32,28.42,63896,0
+RUNN.US,D,20240124,000000,28.499,28.5,28.23,28.24,54769,0
+RUNN.US,D,20240125,000000,28.49,28.49,28.2301,28.39,66352,0
+RUNN.US,D,20240126,000000,28.38,28.42,28.3066,28.39,57191,0
+RUNN.US,D,20240129,000000,28.43,28.6,28.38,28.6,49368,0
+RUNN.US,D,20240130,000000,28.659,28.73,28.59,28.73,19660,0
+RUNN.US,D,20240131,000000,28.755,28.755,28.44,28.44,32902,0
+RUNN.US,D,20240201,000000,28.451,28.88,28.451,28.88,63493,0
+RUNN.US,D,20240202,000000,28.77,29.14,28.77,29.0385,46316,0
+RUNN.US,D,20240205,000000,28.88,28.88,28.661,28.775,119767,0
+RUNN.US,D,20240206,000000,28.806,28.89,28.806,28.8788,22419,0
+RUNN.US,D,20240207,000000,29.14,29.17,29.09,29.1148,31270,0
+RUNN.US,D,20240208,000000,29.29,29.29,29.0771,29.2146,48770,0
+RUNN.US,D,20240209,000000,29.42,29.48,29.3,29.4673,33199,0
+RUNN.US,D,20240212,000000,29.4,29.5,29.37,29.3912,79603,0
+RUNN.US,D,20240213,000000,29.07,29.19,28.9268,29.0689,17379,0
+RUNN.US,D,20240214,000000,29.39,29.509,29.314,29.4854,27860,0
+RUNN.US,D,20240215,000000,29.64,29.76,29.6,29.7419,7964,0
+RUNN.US,D,20240216,000000,29.83,30,29.68,29.72,23603,0
+RUNN.US,D,20240220,000000,29.63,29.73,29.59,29.63,48455,0
+RUNN.US,D,20240221,000000,29.59,29.69,29.52,29.6883,43555,0
+RUNN.US,D,20240222,000000,30.05,30.17,29.9899,30.1526,21054,0
+RUNN.US,D,20240223,000000,30.24,30.37,30.24,30.3618,18938,0
+RUNN.US,D,20240226,000000,30.377,30.377,30.2148,30.26,354269,0
+RUNN.US,D,20240227,000000,30.41,30.41,30.17,30.25,20979,0
+RUNN.US,D,20240228,000000,30.41,30.41,30.258,30.3003,33473,0
+RUNN.US,D,20240229,000000,30.34,30.4,30.2494,30.3699,37502,0
+RUNN.US,D,20240301,000000,30.38,30.46,30.31,30.44,60777,0
+RUNN.US,D,20240304,000000,30.61,30.64,30.48,30.5601,33723,0
+RUNN.US,D,20240305,000000,30.49,30.52,30.26,30.3538,22659,0
+RUNN.US,D,20240306,000000,30.63,30.63,30.44,30.48,71097,0
+RUNN.US,D,20240307,000000,30.655,30.67,30.561,30.63,28218,0
+RUNN.US,D,20240308,000000,30.684,30.75,30.47,30.47,37847,0
+RUNN.US,D,20240311,000000,30.42,30.46,30.27,30.44,75845,0
+RUNN.US,D,20240312,000000,30.66,30.6638,30.485,30.61,24826,0
+RUNN.US,D,20240313,000000,30.85,30.85,30.6848,30.69,17343,0
+RUNN.US,D,20240314,000000,30.58,30.6,30.4001,30.57,43260,0
+RUNN.US,D,20240315,000000,30.53,30.6,30.46,30.46,19816,0
+RUNN.US,D,20240318,000000,30.58,30.63,30.49,30.49,45140,0
+RUNN.US,D,20240319,000000,30.59,30.73,30.55,30.7,15190,0
+RUNN.US,D,20240320,000000,30.74,30.92,30.6956,30.89,3797,0
+RUNN.US,D,20240321,000000,30.96,31.1,30.96,31.01,231014,0
+RUNN.US,D,20240322,000000,31.005,31.005,30.81,30.83,11791,0
+RUNN.US,D,20240325,000000,30.79,30.79,30.62,30.62,30792,0
+RUNN.US,D,20240326,000000,30.56,30.8099,30.56,30.71,33939,0
+RUNN.US,D,20240327,000000,30.8744,31.06,30.8744,31.0514,19450,0
+RUNN.US,D,20240328,000000,31.12,31.22,31.12,31.1729,29263,0
+RUNN.US,D,20240401,000000,31.14,31.14,30.8901,30.93,49952,0
+RUNN.US,D,20240402,000000,30.69,30.74,30.4872,30.56,31390,0
+RUNN.US,D,20240403,000000,30.6399,30.67,30.509,30.5319,47527,0
+RUNN.US,D,20240404,000000,30.74,30.74,30.2,30.24,26393,0
+RUNN.US,D,20240405,000000,30.335,30.5333,30.335,30.5,32752,0
+RUNN.US,D,20240408,000000,30.58,30.59,30.5,30.51,15964,0
+RUNN.US,D,20240409,000000,30.76,30.76,30.2,30.45,28981,0
+RUNN.US,D,20240410,000000,30.32,30.32,30.0129,30.04,21252,0
+RUNN.US,D,20240411,000000,30.0294,30.08,29.905,29.9572,8100,0
+RUNN.US,D,20240412,000000,29.735,29.735,29.53,29.6253,53352,0
+RUNN.US,D,20240415,000000,29.9635,29.9635,29.38,29.4031,17398,0
+RUNN.US,D,20240416,000000,29.3886,29.49,29.3299,29.38,86962,0
+RUNN.US,D,20240417,000000,29.3782,29.3782,29.16,29.22,13873,0
+RUNN.US,D,20240418,000000,29.47,29.47,29.2,29.2151,70037,0
+RUNN.US,D,20240419,000000,29.3637,29.3637,29.214,29.23,28152,0
+RUNN.US,D,20240422,000000,29.4,29.65,29.385,29.52,7792,0
+RUNN.US,D,20240423,000000,29.6,29.84,29.6,29.7716,17845,0
+RUNN.US,D,20240424,000000,29.64,29.9,29.64,29.78,26559,0
+RUNN.US,D,20240425,000000,29.62,29.8404,29.62,29.76,25893,0
+RUNN.US,D,20240426,000000,29.9401,30,29.89,29.89,13190,0
+RUNN.US,D,20240429,000000,30.02,30.05,29.9399,29.97,24208,0
+RUNN.US,D,20240430,000000,30.12,30.12,29.69,29.69,75193,0
+RUNN.US,D,20240501,000000,29.82,29.9508,29.55,29.64,23869,0
+RUNN.US,D,20240502,000000,29.63,29.74,29.5291,29.72,10046,0
+RUNN.US,D,20240503,000000,29.88,29.96,29.78,29.93,25959,0
+RUNN.US,D,20240506,000000,30.06,30.23,30.06,30.23,81035,0
+RUNN.US,D,20240507,000000,30.28,30.4289,30.28,30.37,53531,0
+RUNN.US,D,20240508,000000,30.22,30.34,30.22,30.32,53698,0
+RUNN.US,D,20240509,000000,30.46,30.57,30.3,30.57,63666,0
+RUNN.US,D,20240510,000000,30.6,30.75,30.6,30.71,34772,0
+RUNN.US,D,20240513,000000,30.77,30.77,30.615,30.63,36732,0
+RUNN.US,D,20240514,000000,30.74,30.75,30.6176,30.7416,42016,0
+RUNN.US,D,20240515,000000,30.86,31.02,30.86,30.98,41558,0
+RUNN.US,D,20240516,000000,31.009,31.03,30.89,30.9019,30784,0
+RUNN.US,D,20240517,000000,30.8967,31.01,30.86,30.9886,38270,0
+RUNN.US,D,20240520,000000,31.09,31.09,31.0032,31.0144,18782,0
+RUNN.US,D,20240521,000000,30.99,31.01,30.935,31.0078,29917,0
+RUNN.US,D,20240522,000000,31.1381,31.2,31.0138,31.0909,28465,0
+RUNN.US,D,20240523,000000,31.015,31.015,30.75,30.79,9795,0
+RUNN.US,D,20240524,000000,30.9292,31.01,30.9292,30.946,6514,0
+RUNN.US,D,20240528,000000,30.86,30.86,30.58,30.6183,36620,0
+RUNN.US,D,20240529,000000,30.3758,30.4,30.24,30.24,20880,0
+RUNN.US,D,20240530,000000,30.24,30.44,30.23,30.3742,38899,0
+RUNN.US,D,20240531,000000,30.41,30.71,30.32,30.71,8908,0
+RUNN.US,D,20240603,000000,30.64,30.64,30.2,30.4059,5215,0
+RUNN.US,D,20240604,000000,30.36,30.4495,30.3299,30.4022,9860,0
+RUNN.US,D,20240605,000000,30.48,30.64,30.4,30.622,16096,0
+RUNN.US,D,20240606,000000,30.78,30.78,30.525,30.64,14365,0
+RUNN.US,D,20240607,000000,30.71,30.775,30.6687,30.6687,15144,0
+RUNN.US,D,20240610,000000,30.6273,30.7471,30.59,30.7471,5249,0
+RUNN.US,D,20240611,000000,30.58,30.7,30.58,30.6797,4076,0
+RUNN.US,D,20240612,000000,31,31,30.8799,30.9032,6047,0
+RUNN.US,D,20240613,000000,31,31,30.608,30.7992,13072,0
+RUNN.US,D,20240614,000000,30.79,30.79,30.33,30.56,69384,0
+RUNN.US,D,20240617,000000,30.4815,30.81,30.4815,30.7744,34061,0
+RUNN.US,D,20240618,000000,30.83,30.9,30.7703,30.88,19446,0
+RUNN.US,D,20240620,000000,30.94,30.9695,30.84,30.89,22255,0
+RUNN.US,D,20240621,000000,30.8495,30.96,30.825,30.94,3717,0
+RUNN.US,D,20240624,000000,31.07,31.19,30.9998,31.01,33140,0
+RUNN.US,D,20240625,000000,30.99,30.99,30.6583,30.723,18024,0
+RUNN.US,D,20240626,000000,30.63,30.63,30.5,30.53,32279,0
+RUNN.US,D,20240627,000000,30.57,30.59,30.48,30.54,57119,0
+RUNN.US,D,20240628,000000,30.8,30.8,30.4001,30.5262,42929,0
+RUNN.US,D,20240701,000000,30.302,30.34,30.23,30.28,82217,0
+RUNN.US,D,20240702,000000,30.13,30.45,30.13,30.41,22408,0
+RUNN.US,D,20240703,000000,30.42,30.5,30.42,30.4848,32471,0
+RUNN.US,D,20240705,000000,30.45,30.51,30.27,30.4547,29937,0
+RUNN.US,D,20240708,000000,31,31,30.44,30.48,25247,0
+RUNN.US,D,20240709,000000,30.435,30.45,30.3236,30.3236,11705,0
+RUNN.US,D,20240710,000000,30.51,30.6,30.34,30.594,14642,0
+RUNN.US,D,20240711,000000,30.83,30.99,30.63,30.9239,20065,0
+RUNN.US,D,20240712,000000,31.15,31.44,31.085,31.2764,53200,0
+RUNN.US,D,20240715,000000,31.5,31.52,31.22,31.44,24308,0
+RUNN.US,D,20240716,000000,31.57,32.11,31.57,32.11,6134,0
+RUNN.US,D,20240717,000000,32.05,32.1389,31.83,31.83,9434,0
+RUNN.US,D,20240718,000000,31.8889,31.8889,31.53,31.57,23322,0
+RUNN.US,D,20240719,000000,31.38,31.44,31.32,31.33,4112,0
+RUNN.US,D,20240722,000000,31.64,31.75,31.36,31.75,12900,0
+RUNN.US,D,20240723,000000,31.75,31.81,31.65,31.666,4928,0
+RUNN.US,D,20240724,000000,31.3966,31.41,31.14,31.14,13126,0
+RUNN.US,D,20240725,000000,31.3,31.58,31.125,31.13,52224,0
+RUNN.US,D,20240726,000000,31.56,31.8491,31.56,31.71,17982,0
+RUNN.US,D,20240729,000000,31.69,31.8799,31.68,31.81,13370,0
+RUNN.US,D,20240730,000000,31.88,31.9431,31.78,31.8695,15007,0
+RUNN.US,D,20240731,000000,32.2,32.22,31.9697,32.023,10612,0
+RUNN.US,D,20240801,000000,32,32,31.4499,31.6162,15805,0
+RUNN.US,D,20240802,000000,31.6,31.6,30.89,31.22,23125,0
+RUNN.US,D,20240805,000000,30.97,30.97,30.394,30.48,25123,0
+RUNN.US,D,20240806,000000,30.76,31.16,30.73,30.776,15407,0
+RUNN.US,D,20240807,000000,31.11,31.18,30.5456,30.59,27889,0
+RUNN.US,D,20240808,000000,30.83,31.18,30.83,31.17,10868,0
+RUNN.US,D,20240809,000000,31.15,31.26,31.15,31.26,6459,0
+RUNN.US,D,20240812,000000,31.09,31.23,31.0068,31.0352,7742,0
+RUNN.US,D,20240813,000000,31.39,31.41,31.129,31.3763,27602,0
+RUNN.US,D,20240814,000000,31.43,31.46,31.3,31.4307,36138,0
+RUNN.US,D,20240815,000000,31.785,31.87,31.705,31.82,24986,0
+RUNN.US,D,20240816,000000,31.77,31.8795,31.74,31.86,21814,0
+RUNN.US,D,20240819,000000,31.96,32.05,31.96,32.05,26065,0
+RUNN.US,D,20240820,000000,32.09,32.09,31.96,31.98,17532,0
+RUNN.US,D,20240821,000000,32.12,32.32,32.12,32.32,14013,0
+RUNN.US,D,20240822,000000,32.45,32.45,32.2013,32.2047,21841,0
+RUNN.US,D,20240823,000000,32.43,32.53,32.355,32.48,56855,0
+RUNN.US,D,20240826,000000,32.5,32.71,32.4373,32.47,13278,0
+RUNN.US,D,20240827,000000,32.45,32.54,32.34,32.54,9674,0
+RUNN.US,D,20240828,000000,32.71,32.71,32.3799,32.51,17996,0
+RUNN.US,D,20240829,000000,32.64,32.8374,32.61,32.62,28591,0
+RUNN.US,D,20240830,000000,32.71,32.87,32.455,32.87,10923,0
+RUNN.US,D,20240903,000000,32.72,32.72,32.27,32.3192,97589,0
+RUNN.US,D,20240904,000000,32.345,32.3932,32.23,32.37,35627,0
+RUNN.US,D,20240905,000000,32.12,32.12,31.9799,32.0227,15588,0
+RUNN.US,D,20240906,000000,32.21,32.21,31.7539,31.78,21259,0
+RUNN.US,D,20240909,000000,32.02,32.21,32.02,32.0874,55665,0
+RUNN.US,D,20240910,000000,32.22,32.26,31.99,32.16,39325,0
+RUNN.US,D,20240911,000000,32.3,32.3,31.53,32.21,26979,0
+RUNN.US,D,20240912,000000,32.41,32.53,32.1352,32.47,122400,0
+RUNN.US,D,20240913,000000,32.74,32.7665,32.575,32.68,28566,0
+RUNN.US,D,20240916,000000,32.95,32.95,32.772,32.87,17999,0
+RUNN.US,D,20240917,000000,33.16,33.16,32.7,32.82,21872,0
+RUNN.US,D,20240918,000000,32.89,33.07,32.715,32.73,20720,0
+RUNN.US,D,20240919,000000,33.19,33.25,33.02,33.24,26303,0
+RUNN.US,D,20240920,000000,33.26,33.26,32.955,33.09,13682,0
+RUNN.US,D,20240923,000000,33.2,33.284,33.17,33.27,5170,0
+RUNN.US,D,20240924,000000,33.39,33.39,33.15,33.23,13814,0
+RUNN.US,D,20240925,000000,33.2,33.22,33.0429,33.1,18243,0
+RUNN.US,D,20240926,000000,33.33,33.34,33.15,33.27,26927,0
+RUNN.US,D,20240927,000000,33.4,33.54,33.2224,33.29,10400,0
+RUNN.US,D,20240930,000000,33.08,33.44,33.08,33.43,46598,0
+RUNN.US,D,20241001,000000,33.2,33.47,33.2,33.36,66070,0
+RUNN.US,D,20241002,000000,33.43,33.43,33.21,33.37,15407,0
+RUNN.US,D,20241003,000000,33.3,33.36,33.165,33.28,41333,0
+RUNN.US,D,20241004,000000,33.5398,33.5398,33.2269,33.46,34779,0
+RUNN.US,D,20241007,000000,33.55,33.55,33.165,33.23,32077,0
+RUNN.US,D,20241008,000000,33.48,33.48,33.3181,33.45,19689,0
+RUNN.US,D,20241009,000000,33.57,33.72,33.5099,33.71,58925,0
+RUNN.US,D,20241010,000000,33.71,33.71,33.36,33.45,41987,0
+RUNN.US,D,20241011,000000,33.6092,33.87,33.6092,33.87,69247,0
+RUNN.US,D,20241014,000000,34.1,34.17,33.9183,34.15,61521,0
+RUNN.US,D,20241015,000000,34.25,34.3199,34.01,34.02,113478,0
+RUNN.US,D,20241016,000000,34.14,34.24,34.06,34.19,22653,0
+RUNN.US,D,20241017,000000,34.21,34.285,34,34.25,18704,0
+RUNN.US,D,20241018,000000,34.24,34.32,34.171,34.28,66239,0
+RUNN.US,D,20241021,000000,34.26,34.26,33.9646,34.08,29684,0
+RUNN.US,D,20241022,000000,33.845,33.8929,33.73,33.83,31377,0
+RUNN.US,D,20241023,000000,33.75,33.77,33.58,33.69,19928,0
+RUNN.US,D,20241024,000000,33.44,33.55,33.3679,33.37,29163,0
+RUNN.US,D,20241025,000000,33.67,33.67,33.185,33.26,16939,0
+RUNN.US,D,20241028,000000,33.4,33.55,33.3801,33.43,29103,0
+RUNN.US,D,20241029,000000,33.34,33.59,33.34,33.4898,22856,0
+RUNN.US,D,20241030,000000,33.57,33.65,33.4519,33.49,12931,0
+RUNN.US,D,20241031,000000,33.405,33.47,33.19,33.19,37872,0
+RUNN.US,D,20241101,000000,33.32,33.33,33.145,33.2199,22417,0
+RUNN.US,D,20241104,000000,33.2075,33.3231,33.1291,33.26,11536,0
+RUNN.US,D,20241105,000000,33.35,33.7,33.35,33.7,25108,0
+RUNN.US,D,20241106,000000,34.67,34.97,34.65,34.96,31247,0
+RUNN.US,D,20241107,000000,34.94,35.0082,34.9007,34.91,44539,0
+RUNN.US,D,20241108,000000,35,35.31,35,35.16,320490,0
+RUNN.US,D,20241111,000000,35.47,35.58,35.4001,35.43,87833,0
+RUNN.US,D,20241112,000000,35.4,35.4,35.21,35.265,31271,0
+RUNN.US,D,20241113,000000,35.31,35.41,35.18,35.22,36481,0
+RUNN.US,D,20241114,000000,35.17,35.17,34.5118,34.57,64895,0
+RUNN.US,D,20241115,000000,34.4732,34.4732,34.1804,34.25,29282,0
+RUNN.US,D,20241118,000000,34.3,34.4026,34.24,34.27,26057,0
+RUNN.US,D,20241119,000000,34,34.3,34,34.18,44405,0
+RUNN.US,D,20241120,000000,34.37,34.37,34.01,34.28,120827,0
+RUNN.US,D,20241121,000000,34.55,34.79,34.36,34.75,83338,0
+RUNN.US,D,20241122,000000,34.83,35.06,34.83,35.03,16370,0
+RUNN.US,D,20241125,000000,35.21,35.45,35.21,35.38,135905,0
+RUNN.US,D,20241126,000000,35.36,35.45,35.2,35.4,33593,0
+RUNN.US,D,20241127,000000,35.49,35.5,35.3087,35.32,37696,0
+RUNN.US,D,20241129,000000,35.37,35.4896,35.37,35.44,7676,0
+RUNN.US,D,20241202,000000,35.48,35.48,35.1701,35.25,20897,0
+RUNN.US,D,20241203,000000,35.44,35.44,34.9501,35.08,23693,0
+RUNN.US,D,20241204,000000,35.24,35.24,35.0401,35.17,236434,0
+RUNN.US,D,20241205,000000,35.18,35.18,34.7952,34.8,20714,0
+RUNN.US,D,20241206,000000,35.12,35.12,34.6645,34.7,36282,0
+RUNN.US,D,20241209,000000,34.9,34.9,34.39,34.42,29033,0
+RUNN.US,D,20241210,000000,34.68,34.68,34.23,34.41,25552,0
+RUNN.US,D,20241211,000000,34.63,34.63,34.305,34.32,33981,0
+RUNN.US,D,20241212,000000,34.32,34.32,34.1523,34.18,19233,0
+RUNN.US,D,20241213,000000,34.36,34.36,34.0001,34.05,36427,0
+RUNN.US,D,20241216,000000,34.25,34.25,34.008,34.03,31733,0
+RUNN.US,D,20241217,000000,33.98,33.98,33.58,33.69,34877,0
+RUNN.US,D,20241218,000000,33.95,33.95,32.83,32.84,36819,0
+RUNN.US,D,20241219,000000,33.27,33.27,32.94,32.96,33526,0
+RUNN.US,D,20241220,000000,32.96,33.4499,32.87,33.22,19171,0
+RUNN.US,D,20241223,000000,32.92,33.05,32.785,32.99,48048,0
+RUNN.US,D,20241224,000000,33.2,33.3,33.08,33.2744,11901,0
+RUNN.US,D,20241226,000000,33.43,33.43,33.22,33.37,52754,0
+RUNN.US,D,20241227,000000,33.25,33.3546,32.96,33.11,18807,0
+RUNN.US,D,20241230,000000,32.81,32.93,32.56,32.78,64166,0
+RUNN.US,D,20241231,000000,33.06,33.06,32.69,32.77,38297,0
+RUNN.US,D,20250102,000000,33.12,33.12,32.5082,32.58,25675,0
+RUNN.US,D,20250103,000000,32.68,32.9712,32.608,32.92,44689,0
+RUNN.US,D,20250106,000000,33.21,33.21,32.805,32.86,27126,0
+RUNN.US,D,20250107,000000,32.95,33.009,32.65,32.79,72319,0
+RUNN.US,D,20250108,000000,32.88,32.96,32.615,32.96,31296,0
+RUNN.US,D,20250110,000000,32.72,32.87,32.5964,32.63,160502,0
+RUNN.US,D,20250113,000000,32.51,32.94,32.5,32.94,23676,0
+RUNN.US,D,20250114,000000,33.06,33.16,32.93,33.14,15436,0
+RUNN.US,D,20250115,000000,33.57,33.64,33.2207,33.31,44917,0
+RUNN.US,D,20250116,000000,33.3,33.65,33.3,33.63,33870,0
+RUNN.US,D,20250117,000000,33.84,33.86,33.61,33.72,247267,0
+RUNN.US,D,20250121,000000,33.97,34.39,33.97,34.39,19616,0
+RUNN.US,D,20250122,000000,34.38,34.45,34.3,34.37,34171,0
+RUNN.US,D,20250123,000000,34.17,34.4299,34.0178,34.38,51101,0
+RUNN.US,D,20250124,000000,34.33,34.3699,34.245,34.31,21803,0
+RUNN.US,D,20250127,000000,34.238,34.24,34.0001,34.2,279801,0
+RUNN.US,D,20250128,000000,34.11,34.1899,33.9201,33.99,25852,0
+RUNN.US,D,20250129,000000,33.9,34.079,33.7992,33.83,26311,0
+RUNN.US,D,20250130,000000,33.89,34.31,33.89,34.24,12788,0
+RUNN.US,D,20250131,000000,34.32,34.33,33.97,34,41809,0
+RUNN.US,D,20250203,000000,33.88,34.15,33.5101,33.85,77579,0
+RUNN.US,D,20250204,000000,33.96,33.96,33.71,33.84,41930,0
+RUNN.US,D,20250205,000000,33.84,34.02,33.81,33.94,18015,0
+RUNN.US,D,20250206,000000,34.005,34.06,33.765,33.87,34595,0
+RUNN.US,D,20250207,000000,34.12,34.12,33.748,33.7717,13221,0
+RUNN.US,D,20250210,000000,33.69,33.98,33.69,33.87,34849,0
+RUNN.US,D,20250211,000000,33.82,33.82,33.596,33.76,22215,0
+RUNN.US,D,20250212,000000,33.7,33.7,33.3201,33.5,142291,0
+RUNN.US,D,20250213,000000,33.76,33.76,33.5089,33.69,27580,0
+RUNN.US,D,20250214,000000,33.69,33.8,33.46,33.51,15807,0
+RUNN.US,D,20250218,000000,33.82,33.82,33.5787,33.81,38624,0
+RUNN.US,D,20250219,000000,34.01,34.01,33.72,33.87,18781,0
+RUNN.US,D,20250220,000000,33.98,33.98,33.41,33.64,86795,0
+RUNN.US,D,20250221,000000,33.55,33.55,32.9841,33.06,232954,0
+RUNN.US,D,20250224,000000,33.11,33.19,33.0375,33.07,48757,0
+RUNN.US,D,20250225,000000,33.03,33.31,33.02,33.24,84339,0
+RUNN.US,D,20250226,000000,33.3,33.4484,33.1,33.15,27972,0
+RUNN.US,D,20250227,000000,33.15,33.3,33.01,33.02,34423,0
+RUNN.US,D,20250228,000000,33.01,33.43,32.975,33.42,172202,0
+RUNN.US,D,20250303,000000,33.47,33.59,32.98,33.14,49119,0
+RUNN.US,D,20250304,000000,32.95,33.18,32.6753,32.76,72416,0
+RUNN.US,D,20250305,000000,32.72,33.2,32.72,33.15,94690,0
+RUNN.US,D,20250306,000000,32.76,32.9999,32.61,32.79,97574,0
+RUNN.US,D,20250307,000000,32.64,33.11,32.42,33.04,75614,0
+RUNN.US,D,20250310,000000,32.7356,33.02,32.3844,32.58,75835,0
+RUNN.US,D,20250311,000000,32.56,32.56,31.986,32.13,91115,0
+RUNN.US,D,20250312,000000,32.3,32.3,31.86,32.05,26383,0
+RUNN.US,D,20250313,000000,31.94,32.028,31.51,31.61,113596,0
+RUNN.US,D,20250314,000000,31.77,32.16,31.77,32.16,53770,0
+RUNN.US,D,20250317,000000,32.18,32.61,32.04,32.52,32716,0
+RUNN.US,D,20250318,000000,32.37,32.44,32.2,32.38,97067,0
+RUNN.US,D,20250319,000000,32.33,32.74,32.33,32.59,113304,0
+RUNN.US,D,20250320,000000,32.32,32.6558,32.32,32.39,21843,0
+RUNN.US,D,20250321,000000,32.05,32.27,31.89,32.26,39451,0
+RUNN.US,D,20250324,000000,32.51,32.85,32.51,32.85,25407,0
+RUNN.US,D,20250325,000000,32.84,32.99,32.7773,32.88,27613,0
+RUNN.US,D,20250326,000000,32.82,32.98,32.6332,32.72,27468,0
+RUNN.US,D,20250327,000000,32.69,32.88,32.535,32.73,97353,0
+RUNN.US,D,20250328,000000,32.63,32.6599,32.15,32.2,31394,0
+RUNN.US,D,20250331,000000,31.9,32.56,31.86,32.43,23844,0
+RUNN.US,D,20250401,000000,32.32,32.535,32.285,32.47,18107,0
+RUNN.US,D,20250402,000000,32.51,32.88,32.4662,32.84,48987,0
+RUNN.US,D,20250403,000000,32.34,32.3499,31.6079,31.65,55303,0
+RUNN.US,D,20250404,000000,31,31,29.85,29.85,175120,0
+RUNN.US,D,20250407,000000,29.64,30.37,28.6032,29.6664,62927,0
+RUNN.US,D,20250408,000000,30.52,30.56,28.9825,29.36,70316,0
+RUNN.US,D,20250409,000000,28.94,31.475,28.87,31.3,73870,0
+RUNN.US,D,20250410,000000,31.19,31.2,29.95,30.75,71253,0
+RUNN.US,D,20250411,000000,30.45,31.2299,30.395,31.17,49172,0
+RUNN.US,D,20250414,000000,31.48,31.7,31.28,31.56,34469,0
+RUNN.US,D,20250415,000000,31.635,31.7078,31.32,31.35,59336,0
+RUNN.US,D,20250416,000000,31.43,31.45,30.7908,30.94,48122,0
+RUNN.US,D,20250417,000000,31.04,31.22,30.79,31,70569,0
+RUNN.US,D,20250421,000000,30.75,30.7892,30.0584,30.3897,112120,0
+RUNN.US,D,20250422,000000,30.8145,31.1339,30.69,31.0756,27381,0
+RUNN.US,D,20250423,000000,31.66,31.8,31.175,31.27,11395,0
+RUNN.US,D,20250424,000000,31.42,32.02,31.18,32.02,28598,0
+RUNN.US,D,20250425,000000,31.75,31.75,31.2814,31.53,22835,0
+RUNN.US,D,20250428,000000,31.42,31.67,31.25,31.47,70508,0
+RUNN.US,D,20250429,000000,31.425,31.75,31.373,31.6931,58554,0
+RUNN.US,D,20250430,000000,31.5711,31.92,31.5711,31.86,27136,0
+RUNN.US,D,20250501,000000,31.8,32,31.69,31.69,133614,0
+RUNN.US,D,20250502,000000,32.12,32.35,32.1189,32.29,53576,0
+RUNN.US,D,20250505,000000,32.2571,32.49,32.22,32.31,64933,0
+RUNN.US,D,20250506,000000,31.9902,32.3192,31.9902,32.13,52918,0
+RUNN.US,D,20250507,000000,32.4,32.4,32.0994,32.25,50986,0
+RUNN.US,D,20250508,000000,32.5,32.9,32.5,32.5702,11285,0
+RUNN.US,D,20250509,000000,32.8,32.8,32.51,32.59,31236,0
+RUNN.US,D,20250512,000000,33.5,33.5,32.9389,33.24,65379,0
+RUNN.US,D,20250513,000000,33.39,33.45,33.2,33.2,51248,0
+RUNN.US,D,20250514,000000,33.29,33.29,32.9507,33,42366,0
+RUNN.US,D,20250515,000000,33.075,33.26,33.02,33.26,17665,0
+RUNN.US,D,20250516,000000,33.26,33.67,33.26,33.67,56998,0
+RUNN.US,D,20250519,000000,33.24,33.73,33.24,33.65,23116,0
+RUNN.US,D,20250520,000000,33.66,33.69,33.4511,33.56,28836,0
+RUNN.US,D,20250521,000000,33.59,33.59,32.97,32.99,78469,0
+RUNN.US,D,20250522,000000,32.97,33.09,32.849,32.985,33845,0
+RUNN.US,D,20250523,000000,32.615,32.88,32.59,32.7722,28139,0
+RUNN.US,D,20250527,000000,33.12,33.43,33.12,33.41,44197,0
+RUNN.US,D,20250528,000000,33.38,33.4,33.0049,33.0231,36137,0
+RUNN.US,D,20250529,000000,33.06,33.17,32.91,33.0786,44823,0
+RUNN.US,D,20250530,000000,33.041,33.144763,32.87,33.1274,20742,0
+RUNN.US,D,20250602,000000,33.02,33.02,32.6855,32.89,11820,0
+RUNN.US,D,20250603,000000,32.74,33.18,32.74,33.1517,15412,0
+RUNN.US,D,20250604,000000,33.1703,33.32,33.1425,33.1425,21399,0
+RUNN.US,D,20250605,000000,33.1594,33.2599,33.0344,33.0377,36125,0
+RUNN.US,D,20250606,000000,33.48,33.48,33.24,33.4,11876,0
+RUNN.US,D,20250609,000000,33.18,33.4,33.12,33.19,19589,0
+RUNN.US,D,20250610,000000,33.56,33.56,33.18,33.28,24729,0
+RUNN.US,D,20250611,000000,33.06,33.32,33.06,33.1803,20329,0
+RUNN.US,D,20250612,000000,32.55,33.32,32.55,33.29,69787,0
+RUNN.US,D,20250613,000000,33.0383,33.2892,32.885,32.93,17587,0
+RUNN.US,D,20250616,000000,33.33,33.34,33.056,33.22,17417,0
+RUNN.US,D,20250617,000000,33.21,33.21,32.9424,32.99,93510,0
+RUNN.US,D,20250618,000000,33.11,33.1555,32.8407,32.86,28269,0
+RUNN.US,D,20250620,000000,33.04,33.18,32.73,32.85,21190,0
+RUNN.US,D,20250623,000000,32.93,33.21,32.7108,33.185,19063,0
+RUNN.US,D,20250624,000000,33.4631,33.56,33.2628,33.5,53671,0
+RUNN.US,D,20250625,000000,33.445,33.445,33.2485,33.27,37114,0
+RUNN.US,D,20250626,000000,33.59,33.59,33.325,33.52,66865,0
+RUNN.US,D,20250627,000000,33.71,33.795,33.5,33.64,26733,0
+RUNN.US,D,20250630,000000,33.645,33.88,33.645,33.8383,22666,0
+RUNN.US,D,20250701,000000,33.73,34.223062,33.73,34.1443,30985,0
+RUNN.US,D,20250702,000000,34.48,34.48,33.957,34.17,26096,0
+RUNN.US,D,20250703,000000,34.49,34.49,34.195,34.36,61822,0
+RUNN.US,D,20250707,000000,34.37,34.37,34.0283,34.17,20073,0
+RUNN.US,D,20250708,000000,34.2485,34.2485,34.1,34.13,65492,0
+RUNN.US,D,20250709,000000,34.49,34.49,33.9788,34.21,26139,0
+RUNN.US,D,20250710,000000,34.0886,34.4126,34.0886,34.19,40679,0
+RUNN.US,D,20250711,000000,34.18,34.18,33.945,34,25291,0
+RUNN.US,D,20250714,000000,34.03,34.0993,33.95,34.06,10702,0
+RUNN.US,D,20250715,000000,34,34.0438,33.64,33.64,54091,0
+RUNN.US,D,20250716,000000,33.8368,33.8368,33.46,33.7504,20535,0
+RUNN.US,D,20250717,000000,33.67,34.14,33.67,34.0944,131907,0
+RUNN.US,D,20250718,000000,34.2699,34.2699,33.9108,34.0336,36447,0
+RUNN.US,D,20250721,000000,34.09,34.13,33.84,33.8755,74202,0
+RUNN.US,D,20250722,000000,33.8,34.3926,33.8,34.3926,11832,0
+RUNN.US,D,20250723,000000,34.55,34.7,34.47,34.6741,11347,0
+RUNN.US,D,20250724,000000,34.8326,34.9384,34.72,34.7647,51270,0
+RUNN.US,D,20250725,000000,35.03,35.12,34.8201,35.1106,29957,0
+RUNN.US,D,20250728,000000,34.89,35.01,34.7909,34.843,13223,0
+RUNN.US,D,20250729,000000,34.82,34.82,34.61,34.7169,13917,0
+RUNN.US,D,20250730,000000,34.7,34.718,34.3069,34.4503,15750,0
+RUNN.US,D,20250731,000000,34.38,34.4491,33.98,33.9987,24541,0
+RUNN.US,D,20250801,000000,34.09,34.09,33.425,33.6057,46745,0
+RUNN.US,D,20250804,000000,33.7962,33.9915,33.7962,33.9915,23231,0
+RUNN.US,D,20250805,000000,33.995,34.0899,33.8524,33.987,32839,0
+RUNN.US,D,20250806,000000,33.98,34.01,33.795,33.9112,34875,0
+RUNN.US,D,20250807,000000,34.084,34.084,33.79,33.9151,21643,0
+RUNN.US,D,20250808,000000,33.95,34.1168,33.8908,33.9622,28795,0
+RUNN.US,D,20250811,000000,34.045,34.045,33.816,33.8708,15968,0
+RUNN.US,D,20250812,000000,33.8416,34.3,33.8416,34.2839,13145,0
+RUNN.US,D,20250813,000000,34.46,34.73,34.29,34.7086,24595,0
+RUNN.US,D,20250814,000000,34.47,34.5,34.3,34.4237,24513,0
+RUNN.US,D,20250815,000000,34.52,34.52,34.26,34.2835,20887,0
+RUNN.US,D,20250818,000000,34.35,34.47,34.2506,34.3733,27104,0
+RUNN.US,D,20250819,000000,34.3719,34.8089,34.37,34.6197,8319,0
+RUNN.US,D,20250820,000000,34.89,34.89,34.4403,34.5466,34375,0
+RUNN.US,D,20250821,000000,34.47,34.47,34.340755,34.3508,21274,0
+RUNN.US,D,20250822,000000,34.61,35.0283,34.535,34.854,18784,0
+RUNN.US,D,20250825,000000,34.92,34.9799,34.5601,34.5639,16541,0
+RUNN.US,D,20250826,000000,34.8,34.8,34.54,34.6748,31174,0
+RUNN.US,D,20250827,000000,34.635,34.8,34.635,34.765,44155,0
+RUNN.US,D,20250828,000000,34.75,34.92,34.4887,34.6169,44123,0
+RUNN.US,D,20250829,000000,34.68,34.6966,34.5112,34.59,13167,0
+RUNN.US,D,20250902,000000,34.26,34.3284,34.06,34.3273,49623,0
+RUNN.US,D,20250903,000000,34.4647,34.4647,34.2,34.3233,22309,0
+RUNN.US,D,20250904,000000,34.22,34.63,34.22,34.63,9865,0
+RUNN.US,D,20250905,000000,34.69,34.84,34.4307,34.6032,17651,0
+RUNN.US,D,20250908,000000,34.54,34.65,34.45,34.6126,27740,0
+RUNN.US,D,20250909,000000,34.48,34.48,34.29,34.4482,27029,0
+RUNN.US,D,20250910,000000,34.51,34.5399,34.15,34.27,13827,0
+RUNN.US,D,20250911,000000,34.3474,34.94,34.3474,34.9092,44877,0
+RUNN.US,D,20250912,000000,34.64,34.73,34.543,34.543,20703,0
+RUNN.US,D,20250915,000000,34.61,34.76,34.3901,34.4415,23309,0
+RUNN.US,D,20250916,000000,34.46,34.5779,34.2375,34.3509,32769,0
+RUNN.US,D,20250917,000000,34.63,34.725,34.23,34.3075,52241,0
+RUNN.US,D,20250918,000000,34.2618,34.562098,34.2,34.4037,32077,0
+RUNN.US,D,20250919,000000,34.42,34.42,34.2025,34.294,79706,0
+RUNN.US,D,20250922,000000,34.41,34.41,34.1682,34.3488,30401,0
+RUNN.US,D,20250923,000000,34.33,34.37,34.06,34.1309,38108,0
+RUNN.US,D,20250924,000000,34.13,34.23,33.9382,33.9644,57748,0
+RUNN.US,D,20250925,000000,33.73,33.73,33.5501,33.6427,14402,0
+RUNN.US,D,20250926,000000,33.99,33.99,33.8276,33.9247,12718,0
+RUNN.US,D,20250929,000000,34.06,34.06,33.82,34.0074,75850,0
+RUNN.US,D,20250930,000000,34.24,34.29,33.9425,34.2688,39356,0
+RUNN.US,D,20251001,000000,34.35,34.35,34.09,34.285,58522,0
+RUNN.US,D,20251002,000000,34.29,34.43,34.17,34.42,35045,0
+RUNN.US,D,20251003,000000,34.45,34.7292,34.44,34.57,44045,0
+RUNN.US,D,20251006,000000,34.88,34.88,34.42,34.54,33648,0
+RUNN.US,D,20251007,000000,34.53,34.61,34.2687,34.34,14643,0
+RUNN.US,D,20251008,000000,34.4,34.54,34.3788,34.52,23814,0
+RUNN.US,D,20251009,000000,34.55,34.6799,34.01,34.1,30553,0
+RUNN.US,D,20251010,000000,34.18,34.18,33.5199,33.55,25779,0
+RUNN.US,D,20251013,000000,33.75,33.9289,33.64,33.76,21957,0
+RUNN.US,D,20251014,000000,33.39,34.17,33.39,34.0274,23361,0
+RUNN.US,D,20251015,000000,34.155,34.2955,33.75,33.8619,23540,0
+RUNN.US,D,20251016,000000,33.95,33.95,33.41,33.4778,10955,0
+RUNN.US,D,20251017,000000,33.47,33.73,33.47,33.6951,19080,0
+RUNN.US,D,20251020,000000,33.925,34.113,33.925,34.0688,27439,0
+RUNN.US,D,20251021,000000,34.2103,34.41,34.2103,34.3021,70086,0
+RUNN.US,D,20251022,000000,34.2138,34.215,33.92,33.98,55098,0
+RUNN.US,D,20251023,000000,33.94,34.22,33.94,34.1417,46346,0
+RUNN.US,D,20251024,000000,34.25,34.3,34.098,34.1318,18773,0
+RUNN.US,D,20251027,000000,34.2999,34.3,34.1501,34.2682,30912,0
+RUNN.US,D,20251028,000000,34.22,34.22,33.95,33.9825,29557,0
+RUNN.US,D,20251029,000000,33.62,33.71,33.2989,33.3526,21475,0
+RUNN.US,D,20251030,000000,33.3355,33.499,33.02,33.0327,20648,0
+RUNN.US,D,20251031,000000,33.19,33.19,32.9101,33.0807,18874,0
+RUNN.US,D,20251103,000000,33.26,33.26,32.5375,32.9083,24464,0
+RUNN.US,D,20251104,000000,33.04,33.04,32.68,32.9467,21214,0
+RUNN.US,D,20251105,000000,32.9,33.17,32.88,33.0007,19701,0
+RUNN.US,D,20251106,000000,32.94,33.025,32.68,32.7641,25294,0
+RUNN.US,D,20251107,000000,32.62,33.05,32.62,33.0256,56034,0
+RUNN.US,D,20251110,000000,33.15,33.17,32.8208,33.1272,17645,0
+RUNN.US,D,20251111,000000,33.2111,33.3799,33.2111,33.3124,21972,0
+RUNN.US,D,20251112,000000,33.45,33.5673,33.408,33.4194,33545,0
+RUNN.US,D,20251113,000000,33.27,33.4,33.0781,33.0781,37897,0
+RUNN.US,D,20251114,000000,33.0099,33.09,32.885,32.9266,23832,0
+RUNN.US,D,20251117,000000,32.87,33.03,32.51,32.5309,39682,0
+RUNN.US,D,20251118,000000,32.54,32.709,32.4,32.5727,26359,0
+RUNN.US,D,20251119,000000,32.78,32.78,32.39,32.5145,61774,0
+RUNN.US,D,20251120,000000,32.824,33.0115,32.17,32.2122,51536,0
+RUNN.US,D,20251121,000000,32.36,33.0046,32.36,32.88,11088,0
+RUNN.US,D,20251124,000000,32.92,32.92,32.718,32.7444,33471,0
+RUNN.US,D,20251125,000000,32.76,33.39,32.76,33.3355,42374,0
+RUNN.US,D,20251126,000000,33.36,33.49,33.35,33.3902,16521,0
+RUNN.US,D,20251128,000000,33.515,33.515,33.4684,33.4684,2409,0
+RUNN.US,D,20251201,000000,33.47,33.5534,33.2,33.2161,147911,0
+RUNN.US,D,20251202,000000,33.71,33.71,33.159,33.2633,18155,0
+RUNN.US,D,20251203,000000,33.37,33.6024,33.36,33.5744,29246,0
+RUNN.US,D,20251204,000000,33.55,33.75,33.55,33.72,32809,0
+RUNN.US,D,20251205,000000,33.75,33.823,33.66,33.7565,33369,0
+RUNN.US,D,20251208,000000,33.78,33.78,33.395,33.44,21263,0
+RUNN.US,D,20251209,000000,33.32,33.52,33.21,33.2429,27583,0
+RUNN.US,D,20251210,000000,33.24,33.805,33.24,33.7176,34453,0
+RUNN.US,D,20251211,000000,33.77,34.1999,33.77,34.0712,49537,0
+RUNN.US,D,20251212,000000,34.14,34.2,33.8906,33.934,124290,0
+RUNN.US,D,20251215,000000,34.09,34.09,33.855,33.9886,15309,0
+RUNN.US,D,20251216,000000,34.19,34.19,33.68,33.7778,23145,0
+RUNN.US,D,20251217,000000,33.81,34.04,33.6501,33.68,21686,0
+RUNN.US,D,20251218,000000,33.83,33.915,33.58,33.67,102635,0
+RUNN.US,D,20251219,000000,33.56,33.7999,33.56,33.72,40585,0
+RUNN.US,D,20251222,000000,33.9,34.054,33.7674,33.9903,35570,0
+RUNN.US,D,20251223,000000,33.75,33.8828,33.67,33.7532,26454,0
+RUNN.US,D,20251224,000000,33.95,33.95,33.67,33.8857,7267,0
+RUNN.US,D,20251226,000000,33.825,33.95,33.7483,33.8672,19371,0
+RUNN.US,D,20251229,000000,33.76,33.93,33.72,33.7992,46445,0
+RUNN.US,D,20251230,000000,34.12,34.12,33.65,33.6938,54047,0
+RUNN.US,D,20251231,000000,33.68,33.71,33.34,33.34,38426,0
+RUNN.US,D,20260102,000000,33.32,33.576,33.2801,33.4981,290540,0
+RUNN.US,D,20260105,000000,33.54,34.27,33.54,34.1472,49898,0
+RUNN.US,D,20260106,000000,34.14,34.66,34.09,34.5746,50009,0
+RUNN.US,D,20260107,000000,34.68,34.68,34.2101,34.2596,64690,0
+RUNN.US,D,20260108,000000,34.18,34.6899,34.06,34.5982,35322,0
+RUNN.US,D,20260109,000000,34.66,34.88,34.655,34.7394,64426,0
+RUNN.US,D,20260112,000000,34.59,34.8099,34.53,34.7831,33825,0
+RUNN.US,D,20260113,000000,34.73,34.86,34.51,34.6213,40898,0
+RUNN.US,D,20260114,000000,34.62,34.7267,34.54,34.7267,42172,0
+RUNN.US,D,20260115,000000,34.85,34.995,34.82,34.9747,84440,0
+RUNN.US,D,20260116,000000,34.89,35.0878,34.81,35.0377,64080,0
+RUNN.US,D,20260120,000000,34.56,34.83,34.27,34.3105,58250,0
+RUNN.US,D,20260121,000000,34.31,35.02,34.31,34.9341,24333,0
+RUNN.US,D,20260122,000000,35.12,35.19,34.9801,35.0386,23528,0
+RUNN.US,D,20260123,000000,34.86,34.9105,34.69,34.8284,42715,0
+RUNN.US,D,20260126,000000,34.91,34.9399,34.7213,34.886,47019,0
+RUNN.US,D,20260127,000000,34.87,34.87,34.5601,34.6208,28415,0
+RUNN.US,D,20260128,000000,34.435,34.55,34.38,34.436,44451,0
+RUNN.US,D,20260129,000000,34.57,34.6265,34.0901,34.3946,44785,0
+RUNN.US,D,20260130,000000,34.63,34.8999,34.21,34.53,73015,0
+RUNN.US,D,20260202,000000,34.48,34.6869,34.48,34.6869,159472,0
+RUNN.US,D,20260203,000000,34.63,34.63,34.1,34.3234,39658,0
+RUNN.US,D,20260204,000000,34.41,34.8687,34.41,34.7357,75833,0
+RUNN.US,D,20260205,000000,34.61,34.7899,34.4302,34.46,96800,0
+RUNN.US,D,20260206,000000,34.7,35.11,34.7,35.1,27480,0
+RUNN.US,D,20260209,000000,35.12,35.12,34.85,34.87,21107,0
+RUNN.US,D,20260210,000000,34.76,35,34.7098,34.7098,32961,0
+RUNN.US,D,20260211,000000,34.82,34.82,34.19,34.2453,34961,0
+RUNN.US,D,20260212,000000,34.12,34.33,33.3801,33.5443,64308,0
+RUNN.US,D,20260213,000000,33.74,33.995,33.73,33.8169,17417,0
+RUNN.US,D,20260217,000000,33.815,33.889,33.57,33.7708,29280,0
+RUNN.US,D,20260218,000000,33.875,34.1488,33.875,34.1488,90899,0
diff --git a/daily/us/nasdaq etfs/rusc.us.txt b/daily/us/nasdaq etfs/rusc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13dea460fc8131da212008621df21e3598f8d83a
--- /dev/null
+++ b/daily/us/nasdaq etfs/rusc.us.txt	
@@ -0,0 +1,185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RUSC.US,D,20250515,000000,26.65,26.7,26.6416,26.665,11027,0
+RUSC.US,D,20250516,000000,26.65,26.86,26.59,26.805,2697,0
+RUSC.US,D,20250519,000000,26.71,26.73,26.7,26.73,1512,0
+RUSC.US,D,20250520,000000,26.79,26.79,26.73,26.7376,225,0
+RUSC.US,D,20250523,000000,25.88,25.9193,25.88,25.9193,176,0
+RUSC.US,D,20250528,000000,26.299,26.299,26.194,26.194,381,0
+RUSC.US,D,20250530,000000,26.2997,26.2997,26.13,26.2515,488,0
+RUSC.US,D,20250604,000000,26.67,26.67,26.5836,26.5836,223,0
+RUSC.US,D,20250606,000000,26.965,26.9794,26.965,26.9794,236,0
+RUSC.US,D,20250609,000000,27.07,27.23,27.07,27.1066,866,0
+RUSC.US,D,20250610,000000,27.3,28,27.2342,27.2733,533181,0
+RUSC.US,D,20250611,000000,27.41,27.41,27.19,27.218,397503,0
+RUSC.US,D,20250612,000000,27.13,27.15,27.0533,27.1251,5432,0
+RUSC.US,D,20250613,000000,26.84,26.98,26.6284,26.6284,4496,0
+RUSC.US,D,20250616,000000,26.88,27.27,26.87,26.9249,18478,0
+RUSC.US,D,20250617,000000,26.864,26.93,26.7131,26.7131,2273,0
+RUSC.US,D,20250618,000000,26.9794,26.9794,26.78,26.7802,4063,0
+RUSC.US,D,20250620,000000,26.84,26.87,26.71,26.7292,7826,0
+RUSC.US,D,20250623,000000,26.93,27.0891,26.87,27.0891,2835,0
+RUSC.US,D,20250624,000000,27.45,27.4824,27.42,27.42,1771,0
+RUSC.US,D,20250625,000000,27.17,27.19,27.1179,27.1179,3970,0
+RUSC.US,D,20250626,000000,27.349,27.5313,27.349,27.5313,4811,0
+RUSC.US,D,20250627,000000,27.73,27.73,27.53,27.6097,4548,0
+RUSC.US,D,20250630,000000,27.61,27.6394,27.56,27.5778,3925,0
+RUSC.US,D,20250701,000000,27.61,28.04,27.61,27.8704,7085,0
+RUSC.US,D,20250702,000000,27.9338,28.225,27.92,28.225,9682,0
+RUSC.US,D,20250703,000000,28.46,28.475,28.395,28.4582,2000,0
+RUSC.US,D,20250707,000000,28.3,28.43,27.96,28.0266,5307,0
+RUSC.US,D,20250708,000000,28.14,28.28,28.14,28.205,1493,0
+RUSC.US,D,20250709,000000,28.285,28.4056,28.22,28.4056,1494,0
+RUSC.US,D,20250710,000000,28.589,28.69,28.585,28.585,2454,0
+RUSC.US,D,20250711,000000,28.3036,28.32,28.22,28.2213,4325,0
+RUSC.US,D,20250714,000000,28.22,28.3521,28.21,28.3521,4801,0
+RUSC.US,D,20250715,000000,28.14,28.17,27.8325,27.8325,3058,0
+RUSC.US,D,20250716,000000,27.92,28.06,27.8934,28.0117,2728,0
+RUSC.US,D,20250717,000000,28.1907,28.32,28.1907,28.2978,2178,0
+RUSC.US,D,20250718,000000,28.2,28.25,28.135,28.135,2185,0
+RUSC.US,D,20250721,000000,28.37,28.37,28.0968,28.0968,3240,0
+RUSC.US,D,20250722,000000,28.21,28.43,28.1975,28.3692,8194,0
+RUSC.US,D,20250723,000000,28.65,28.72,28.62,28.695,3377,0
+RUSC.US,D,20250724,000000,28.57,28.57,28.3478,28.3478,4127,0
+RUSC.US,D,20250725,000000,28.33,28.51,28.32,28.4686,4628,0
+RUSC.US,D,20250728,000000,28.51,28.71,28.425,28.425,3143,0
+RUSC.US,D,20250729,000000,28.6,28.6,28.32,28.3515,4530,0
+RUSC.US,D,20250730,000000,28.5026,28.5026,28.2022,28.2022,1338,0
+RUSC.US,D,20250731,000000,28.2099,28.2299,28.0079,28.0079,4129,0
+RUSC.US,D,20250801,000000,27.42,27.58,27.42,27.5167,8827,0
+RUSC.US,D,20250804,000000,27.64,28.095,27.64,28.0138,86881,0
+RUSC.US,D,20250805,000000,28.08,28.18,27.87,28.1493,102162,0
+RUSC.US,D,20250806,000000,28.01,28.102,28,28.102,6616,0
+RUSC.US,D,20250807,000000,28.1606,28.1606,27.9699,28.0494,55114,0
+RUSC.US,D,20250808,000000,28.2445,28.2445,28.1431,28.1431,1730,0
+RUSC.US,D,20250811,000000,28.1,28.2022,28.08,28.1249,2590,0
+RUSC.US,D,20250812,000000,28.2,28.9467,28.2,28.9467,2774,0
+RUSC.US,D,20250813,000000,29.205,29.5171,29.205,29.5171,7518,0
+RUSC.US,D,20250814,000000,29.1792,29.19,29.0093,29.1749,2239,0
+RUSC.US,D,20250815,000000,29.14,29.14,28.8801,29.0036,104114,0
+RUSC.US,D,20250818,000000,29.05,29.15,29.0417,29.0944,3725,0
+RUSC.US,D,20250819,000000,29.08,29.23,28.9422,28.9895,2606,0
+RUSC.US,D,20250820,000000,28.88,28.97,28.8291,28.9309,3508,0
+RUSC.US,D,20250821,000000,28.905,29.04,28.88,29.0321,2538,0
+RUSC.US,D,20250822,000000,29.858,30.14,29.858,30.0879,3687,0
+RUSC.US,D,20250825,000000,30.05,30.05,29.8342,29.8342,3568,0
+RUSC.US,D,20250826,000000,30.01,30.125,29.961,30.0522,2144,0
+RUSC.US,D,20250827,000000,29.99,30.2071,29.99,30.2071,3620,0
+RUSC.US,D,20250828,000000,30.189,30.2668,30.145,30.2668,3793,0
+RUSC.US,D,20250829,000000,29.955,30.22,29.955,30.112,6132,0
+RUSC.US,D,20250902,000000,29.965,29.9706,29.7655,29.9706,3730,0
+RUSC.US,D,20250903,000000,29.841,29.9169,29.79,29.9169,1085,0
+RUSC.US,D,20250904,000000,29.96,30.4085,29.96,30.4085,2553,0
+RUSC.US,D,20250905,000000,30.495,30.495,30.36,30.4391,1738,0
+RUSC.US,D,20250908,000000,30.35,30.5,30.271,30.4581,5125,0
+RUSC.US,D,20250909,000000,30.3,30.3,30.14,30.225,1928,0
+RUSC.US,D,20250910,000000,30.36,30.383,30.125,30.2117,9783,0
+RUSC.US,D,20250911,000000,30.5568,30.74,30.5568,30.7379,2668,0
+RUSC.US,D,20250912,000000,30.499,30.499,30.3559,30.3559,2356,0
+RUSC.US,D,20250915,000000,30.4,30.599,30.4,30.4466,4741,0
+RUSC.US,D,20250916,000000,30.28,30.39,30.2,30.3746,3754,0
+RUSC.US,D,20250917,000000,30.6036,30.7,30.3698,30.3698,8552,0
+RUSC.US,D,20250918,000000,30.73,31.12,30.73,31.0829,13339,0
+RUSC.US,D,20250919,000000,30.885,30.885,30.671,30.6861,7582,0
+RUSC.US,D,20250922,000000,30.6694,30.7756,30.64,30.7756,3978,0
+RUSC.US,D,20250923,000000,31.05,31.05,30.6572,30.6572,7660,0
+RUSC.US,D,20250924,000000,30.66,30.71,30.3949,30.3949,2996,0
+RUSC.US,D,20250925,000000,30.16,30.189,30.095,30.095,3669,0
+RUSC.US,D,20250926,000000,30.27,30.44,30.2293,30.4138,2671,0
+RUSC.US,D,20250929,000000,30.39,30.4,30.3,30.3611,5688,0
+RUSC.US,D,20250930,000000,30.309,30.4099,30.14,30.4099,6338,0
+RUSC.US,D,20251001,000000,30.3134,30.46,30.3134,30.3913,2517,0
+RUSC.US,D,20251002,000000,30.259,30.4293,30.21,30.4016,4810,0
+RUSC.US,D,20251003,000000,30.71,30.78,30.5492,30.5492,3642,0
+RUSC.US,D,20251006,000000,30.6716,30.8,30.5333,30.5333,1780,0
+RUSC.US,D,20251007,000000,30.45,30.45,30.16,30.175,4118,0
+RUSC.US,D,20251008,000000,30.4183,30.52,30.4183,30.475,5134,0
+RUSC.US,D,20251009,000000,30.3834,30.3834,30.18,30.195,2194,0
+RUSC.US,D,20251010,000000,29.6113,29.6656,29.2117,29.2117,2405,0
+RUSC.US,D,20251013,000000,29.64,29.8694,29.6314,29.8694,4104,0
+RUSC.US,D,20251014,000000,29.42,30.32,29.42,30.2477,9414,0
+RUSC.US,D,20251015,000000,30.65,30.65,30.3001,30.4797,3155,0
+RUSC.US,D,20251016,000000,30.48,30.48,29.98,30.051,9016,0
+RUSC.US,D,20251017,000000,30.11,30.11,29.88,29.9571,4187,0
+RUSC.US,D,20251020,000000,30.37,30.8,30.2983,30.5768,33741,0
+RUSC.US,D,20251021,000000,30.41,30.71,30.41,30.6281,3650,0
+RUSC.US,D,20251022,000000,30.45,30.45,30.09,30.2807,7084,0
+RUSC.US,D,20251023,000000,30.51,30.67,30.42,30.6346,6739,0
+RUSC.US,D,20251024,000000,31.02,31.09,30.95,30.9606,11387,0
+RUSC.US,D,20251027,000000,31.22,31.22,31.05,31.0861,2475,0
+RUSC.US,D,20251028,000000,30.87,31.0799,30.87,30.945,1729,0
+RUSC.US,D,20251029,000000,30.9155,31.15,30.6055,30.6055,7905,0
+RUSC.US,D,20251030,000000,30.709,30.777,30.4159,30.4159,1510,0
+RUSC.US,D,20251031,000000,30.57,30.57,30.4,30.555,8652,0
+RUSC.US,D,20251103,000000,30.2415,30.5499,30.2415,30.5499,3028,0
+RUSC.US,D,20251104,000000,30.35,30.36,30.123,30.123,1893,0
+RUSC.US,D,20251105,000000,30.3292,30.65,30.31,30.5288,4126,0
+RUSC.US,D,20251106,000000,30.41,30.41,30.1268,30.1268,4110,0
+RUSC.US,D,20251107,000000,30,30.2103,29.769,30.2103,3284,0
+RUSC.US,D,20251110,000000,30.419,30.66,30.3485,30.565,1836,0
+RUSC.US,D,20251111,000000,30.529,30.618,30.5255,30.6052,1370,0
+RUSC.US,D,20251112,000000,30.789,30.789,30.625,30.6255,4783,0
+RUSC.US,D,20251113,000000,30.73,30.73,29.87,29.8864,4267,0
+RUSC.US,D,20251114,000000,29.739,30.06,29.739,29.8968,3752,0
+RUSC.US,D,20251117,000000,29.9,29.9,29.3128,29.3128,3787,0
+RUSC.US,D,20251118,000000,29.14,29.48,29.14,29.3919,3588,0
+RUSC.US,D,20251119,000000,29.5596,29.5987,29.31,29.36,4196,0
+RUSC.US,D,20251120,000000,29.91,30.0455,28.8697,28.8697,3927,0
+RUSC.US,D,20251121,000000,29.15,29.81,29.15,29.7335,1958,0
+RUSC.US,D,20251124,000000,29.8,30.27,29.8,30.2171,8983,0
+RUSC.US,D,20251125,000000,30.7,30.86,30.7,30.8055,5425,0
+RUSC.US,D,20251126,000000,30.91,31.225,30.91,31.0604,1464,0
+RUSC.US,D,20251128,000000,31.14,31.15,31.1,31.1483,3289,0
+RUSC.US,D,20251201,000000,30.89,31.099,30.83,30.8637,2944,0
+RUSC.US,D,20251202,000000,31.03,31.06,30.9133,30.9133,2175,0
+RUSC.US,D,20251203,000000,31.159,31.575,31.159,31.435,5969,0
+RUSC.US,D,20251204,000000,31.37,31.66,31.37,31.5111,15530,0
+RUSC.US,D,20251205,000000,31.549,31.5515,31.34,31.3714,5557,0
+RUSC.US,D,20251208,000000,31.569,31.57,31.32,31.3267,5610,0
+RUSC.US,D,20251209,000000,31.41,31.54,31.3985,31.415,4770,0
+RUSC.US,D,20251210,000000,31.5285,32.15,31.44,31.955,10386,0
+RUSC.US,D,20251211,000000,32.06,32.29,32.03,32.2421,2927,0
+RUSC.US,D,20251212,000000,32.2572,32.2572,31.8085,31.8329,1739,0
+RUSC.US,D,20251215,000000,31.8419,31.8419,31.7009,31.7009,3081,0
+RUSC.US,D,20251216,000000,31.76,31.76,31.47,31.5878,6303,0
+RUSC.US,D,20251217,000000,31.6417,31.6417,31.2401,31.2413,2207,0
+RUSC.US,D,20251218,000000,31.59,31.65,31.39,31.4349,5729,0
+RUSC.US,D,20251219,000000,31.509,31.639,31.49,31.5384,4081,0
+RUSC.US,D,20251222,000000,31.92,32.02,31.8237,31.8237,9118,0
+RUSC.US,D,20251223,000000,31.67,31.729,31.67,31.705,12119,0
+RUSC.US,D,20251224,000000,31.72,31.83,31.72,31.8187,2353,0
+RUSC.US,D,20251226,000000,31.6601,31.88,31.6601,31.7487,2870,0
+RUSC.US,D,20251229,000000,31.579,31.58,31.51,31.545,4174,0
+RUSC.US,D,20251230,000000,31.559,31.559,31.3738,31.3738,3394,0
+RUSC.US,D,20251231,000000,31.269,31.269,31.1208,31.1208,2400,0
+RUSC.US,D,20260102,000000,31.23,31.42,31.18,31.3325,1698,0
+RUSC.US,D,20260105,000000,31.7078,31.97,31.694,31.8638,10806,0
+RUSC.US,D,20260106,000000,31.86,32.2087,31.86,32.2087,11385,0
+RUSC.US,D,20260107,000000,32.0923,32.155,32.0585,32.155,1942,0
+RUSC.US,D,20260108,000000,32.26,32.75,32.2284,32.4388,2384,0
+RUSC.US,D,20260109,000000,32.609,32.77,32.36,32.6941,8165,0
+RUSC.US,D,20260112,000000,32.55,32.747,32.514,32.7448,2189,0
+RUSC.US,D,20260113,000000,32.69,33.13,32.66,32.7266,2844,0
+RUSC.US,D,20260114,000000,32.84,32.9154,32.685,32.9154,1599,0
+RUSC.US,D,20260115,000000,33.17,33.41,30.92,33.315,5802,0
+RUSC.US,D,20260116,000000,33.28,33.37,33.2068,33.225,8715,0
+RUSC.US,D,20260120,000000,32.76,33.16,32.73,32.7753,8747,0
+RUSC.US,D,20260121,000000,33.29,33.7,33.2,33.5676,4540,0
+RUSC.US,D,20260122,000000,33.9,34.0199,33.68,33.74,18591,0
+RUSC.US,D,20260123,000000,33.54,33.54,33.06,33.1021,8925,0
+RUSC.US,D,20260126,000000,32.97,33.29,32.97,33.065,5663,0
+RUSC.US,D,20260127,000000,33.15,33.19,32.99,33.065,8722,0
+RUSC.US,D,20260128,000000,33.0312,33.0312,32.7888,32.7888,3900,0
+RUSC.US,D,20260129,000000,32.8324,33.06,32.81,33.0169,7237,0
+RUSC.US,D,20260130,000000,33.32,33.32,32.61,32.7644,4148,0
+RUSC.US,D,20260202,000000,33.01,33.35,33.01,33.1967,8036,0
+RUSC.US,D,20260203,000000,33.61,33.61,32.9185,33.29,5044,0
+RUSC.US,D,20260204,000000,33.54,33.56,33,33.2267,5353,0
+RUSC.US,D,20260205,000000,33.0206,33.17,32.7518,32.8132,7364,0
+RUSC.US,D,20260206,000000,33.25,34.075,33.25,33.9025,10110,0
+RUSC.US,D,20260209,000000,33.9,34.1758,33.8,34.0866,4529,0
+RUSC.US,D,20260210,000000,34.19,34.33,34.08,34.0946,12721,0
+RUSC.US,D,20260211,000000,34.43,34.43,33.889,34.0846,9940,0
+RUSC.US,D,20260212,000000,33.609,33.609,33.295,33.4318,3026,0
+RUSC.US,D,20260213,000000,33.48,33.95,33.48,33.8069,3938,0
+RUSC.US,D,20260217,000000,33.7,33.97,33.54,33.865,4803,0
+RUSC.US,D,20260218,000000,34.22,34.31,33.92,34.0157,3264,0
diff --git a/daily/us/nasdaq etfs/sflo.us.txt b/daily/us/nasdaq etfs/sflo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94709fa460296ce1897a667b279e32159a0ca9a1
--- /dev/null
+++ b/daily/us/nasdaq etfs/sflo.us.txt	
@@ -0,0 +1,536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFLO.US,D,20231229,000000,25.393,25.393,25.3491,25.3491,2526,0
+SFLO.US,D,20240102,000000,25.55,25.55,25.2848,25.2848,421,0
+SFLO.US,D,20240103,000000,24.9799,25.1,24.9437,24.9437,180844,0
+SFLO.US,D,20240104,000000,24.97,25.03,24.8178,24.8178,81783,0
+SFLO.US,D,20240105,000000,24.99,24.99,24.8486,24.8486,1187,0
+SFLO.US,D,20240108,000000,24.8194,25.02,24.8194,25.0137,101328,0
+SFLO.US,D,20240109,000000,24.73,24.89,24.7299,24.8267,161957,0
+SFLO.US,D,20240110,000000,24.79,24.79,24.76,24.76,140,0
+SFLO.US,D,20240111,000000,24.49,24.73,24.49,24.73,100048,0
+SFLO.US,D,20240112,000000,24.7248,24.7248,24.7248,24.7248,48,0
+SFLO.US,D,20240116,000000,24.3842,24.3842,24.3842,24.3842,90,0
+SFLO.US,D,20240117,000000,24.25,24.3041,24.24,24.3041,104002,0
+SFLO.US,D,20240118,000000,24.5,24.56,24.5,24.5519,462,0
+SFLO.US,D,20240119,000000,24.438,24.6957,24.41,24.6957,104808,0
+SFLO.US,D,20240122,000000,25.1,25.1,25.01,25.0711,107174,0
+SFLO.US,D,20240123,000000,24.935,24.9506,24.87,24.9506,2192,0
+SFLO.US,D,20240124,000000,25.109,25.109,24.9201,24.9201,1811,0
+SFLO.US,D,20240125,000000,25.02,25.12,24.9201,25.12,148679,0
+SFLO.US,D,20240126,000000,25.18,25.2181,25.16,25.2181,289,0
+SFLO.US,D,20240129,000000,25.24,25.49,25.24,25.46,60469,0
+SFLO.US,D,20240130,000000,25.4972,25.5103,25.4197,25.5103,2126,0
+SFLO.US,D,20240131,000000,25.33,25.59,24.97,24.97,140350,0
+SFLO.US,D,20240201,000000,25,25.1394,24.94,25.1394,56588,0
+SFLO.US,D,20240202,000000,24.87,24.9613,24.83,24.9613,895,0
+SFLO.US,D,20240205,000000,24.65,24.7,24.5727,24.5727,103051,0
+SFLO.US,D,20240206,000000,24.7062,24.7062,24.7062,24.7062,25,0
+SFLO.US,D,20240207,000000,24.69,24.74,24.65,24.705,1580,0
+SFLO.US,D,20240208,000000,24.9647,24.9647,24.9647,24.9647,24,0
+SFLO.US,D,20240209,000000,25.145,25.15,25.1178,25.1178,848,0
+SFLO.US,D,20240212,000000,25.66,25.66,25.5943,25.5943,70073,0
+SFLO.US,D,20240213,000000,24.8616,24.8616,24.8616,24.8616,123,0
+SFLO.US,D,20240214,000000,24.99,25.1748,24.99,25.1748,1486,0
+SFLO.US,D,20240215,000000,25.62,25.82,25.62,25.8069,89621,0
+SFLO.US,D,20240216,000000,25.56,25.56,25.4606,25.4606,501,0
+SFLO.US,D,20240220,000000,25.0885,25.0885,25.0885,25.0885,15,0
+SFLO.US,D,20240221,000000,25.1,25.177,25.09,25.177,610,0
+SFLO.US,D,20240222,000000,25.21,25.2116,25.1597,25.2116,775,0
+SFLO.US,D,20240223,000000,25.17,25.39,25.17,25.38,2055,0
+SFLO.US,D,20240226,000000,25.5181,25.5181,25.5181,25.5181,42,0
+SFLO.US,D,20240227,000000,25.735,25.7734,25.72,25.7734,916,0
+SFLO.US,D,20240228,000000,25.58,25.58,25.4989,25.4989,606,0
+SFLO.US,D,20240229,000000,25.7015,25.7713,25.7,25.7713,2127,0
+SFLO.US,D,20240301,000000,25.9754,25.9754,25.9754,25.9754,13,0
+SFLO.US,D,20240304,000000,25.98,25.98,25.77,25.77,277,0
+SFLO.US,D,20240305,000000,25.6863,25.6863,25.5665,25.5665,200,0
+SFLO.US,D,20240306,000000,25.82,25.82,25.6192,25.6192,2022,0
+SFLO.US,D,20240307,000000,25.9,25.97,25.9,25.9405,2406,0
+SFLO.US,D,20240308,000000,26.19,26.19,25.85,25.9411,740,0
+SFLO.US,D,20240311,000000,25.76,25.7997,25.745,25.7997,605,0
+SFLO.US,D,20240312,000000,25.9099,25.91,25.76,25.8098,1610,0
+SFLO.US,D,20240313,000000,26.0332,26.12,26.0146,26.0146,2407,0
+SFLO.US,D,20240314,000000,26.0118,26.0118,25.7402,25.7766,1170,0
+SFLO.US,D,20240315,000000,25.8932,25.93,25.8899,25.9061,6092,0
+SFLO.US,D,20240318,000000,25.95,25.9501,25.8891,25.8891,957,0
+SFLO.US,D,20240319,000000,26.19,26.19,26.19,26.19,20,0
+SFLO.US,D,20240320,000000,26.5293,26.5293,26.5293,26.5293,70,0
+SFLO.US,D,20240321,000000,26.705,26.8176,26.705,26.7695,3089,0
+SFLO.US,D,20240322,000000,26.76,26.76,26.5916,26.5916,1331,0
+SFLO.US,D,20240325,000000,26.79,26.81,26.6456,26.6456,3454,0
+SFLO.US,D,20240326,000000,26.77,26.77,26.5559,26.5559,8033,0
+SFLO.US,D,20240327,000000,26.7539,27.0197,26.7539,27.0197,11631,0
+SFLO.US,D,20240328,000000,27.08,27.309,27.05,27.2122,7061,0
+SFLO.US,D,20240401,000000,27.15,27.16,27.1,27.1081,1626,0
+SFLO.US,D,20240402,000000,26.77,26.8204,26.731,26.8204,736,0
+SFLO.US,D,20240403,000000,27.025,27.12,27.01,27.1051,2610,0
+SFLO.US,D,20240404,000000,26.8103,26.8103,26.8103,26.8103,758,0
+SFLO.US,D,20240405,000000,26.7964,26.9871,26.7964,26.9871,509,0
+SFLO.US,D,20240408,000000,27.0318,27.0399,26.9545,26.9545,1113,0
+SFLO.US,D,20240409,000000,26.9297,26.9297,26.9166,26.9166,317,0
+SFLO.US,D,20240410,000000,26.46,26.5698,26.43,26.5698,3128,0
+SFLO.US,D,20240411,000000,26.56,26.5937,26.55,26.5522,7159,0
+SFLO.US,D,20240412,000000,26.51,26.51,26.125,26.135,6549,0
+SFLO.US,D,20240415,000000,26.29,26.36,25.8,25.8408,9244,0
+SFLO.US,D,20240416,000000,25.77,25.77,25.7322,25.7322,245,0
+SFLO.US,D,20240417,000000,25.88,25.8801,25.5238,25.5238,1153,0
+SFLO.US,D,20240418,000000,25.54,25.54,25.3919,25.3919,1937,0
+SFLO.US,D,20240419,000000,25.64,25.64,25.4953,25.6,1114,0
+SFLO.US,D,20240422,000000,25.62,25.85,25.62,25.7266,571,0
+SFLO.US,D,20240423,000000,26.13,26.13,26.0278,26.0278,7399,0
+SFLO.US,D,20240424,000000,26.11,26.11,25.86,26.0358,2839,0
+SFLO.US,D,20240425,000000,25.7,25.9876,25.7,25.9876,300,0
+SFLO.US,D,20240426,000000,26.22,26.22,26.1847,26.1847,643,0
+SFLO.US,D,20240429,000000,26.33,26.37,26.33,26.339,420,0
+SFLO.US,D,20240430,000000,25.9549,25.9549,25.6039,25.6039,854,0
+SFLO.US,D,20240501,000000,25.46,25.47,25.4199,25.4697,2028,0
+SFLO.US,D,20240502,000000,25.6101,25.83,25.59,25.7588,8698,0
+SFLO.US,D,20240503,000000,26.03,26.03,25.921,25.921,3191,0
+SFLO.US,D,20240506,000000,26.21,26.21,26.1055,26.1055,1157,0
+SFLO.US,D,20240507,000000,26.13,26.41,26.13,26.246,509,0
+SFLO.US,D,20240508,000000,26.3593,26.39,26.3593,26.3741,2128,0
+SFLO.US,D,20240509,000000,26.61,26.7206,26.61,26.7206,461,0
+SFLO.US,D,20240510,000000,26.84,26.84,26.33,26.42,1239,0
+SFLO.US,D,20240513,000000,26.56,26.56,26.5306,26.5306,21596,0
+SFLO.US,D,20240514,000000,26.69,26.7543,26.69,26.7543,2405,0
+SFLO.US,D,20240515,000000,26.78,26.9161,26.78,26.9161,7297,0
+SFLO.US,D,20240516,000000,26.83,26.83,26.77,26.7706,6314,0
+SFLO.US,D,20240517,000000,26.7,26.77,26.7,26.7525,4668,0
+SFLO.US,D,20240520,000000,26.99,26.99,26.95,26.95,1078,0
+SFLO.US,D,20240521,000000,26.8291,26.9,26.82,26.8839,2452,0
+SFLO.US,D,20240522,000000,26.65,26.65,26.6348,26.6348,124,0
+SFLO.US,D,20240523,000000,26.46,26.46,26.26,26.3396,2534,0
+SFLO.US,D,20240524,000000,26.57,26.6108,26.55,26.5797,10465,0
+SFLO.US,D,20240528,000000,26.77,26.77,26.6726,26.6726,4883,0
+SFLO.US,D,20240529,000000,26.45,26.45,26.3222,26.3222,4791,0
+SFLO.US,D,20240530,000000,26.51,26.66,26.51,26.5948,1174,0
+SFLO.US,D,20240531,000000,26.71,26.8955,26.71,26.8955,4653,0
+SFLO.US,D,20240603,000000,26.88,26.92,26.5945,26.5945,1768,0
+SFLO.US,D,20240604,000000,26.28,26.29,26.1199,26.1235,7326,0
+SFLO.US,D,20240605,000000,26.2397,26.4174,26.2397,26.4174,844,0
+SFLO.US,D,20240606,000000,26.35,26.4,26.33,26.375,29903,0
+SFLO.US,D,20240607,000000,26.1736,26.1736,26.1736,26.1736,162,0
+SFLO.US,D,20240610,000000,26,26.2775,25.98,26.2775,33440,0
+SFLO.US,D,20240611,000000,25.9581,26.17,25.9581,26.13,77850,0
+SFLO.US,D,20240612,000000,26.51,26.51,26.26,26.3106,131191,0
+SFLO.US,D,20240613,000000,25.89,25.97,25.87,25.9575,3464,0
+SFLO.US,D,20240614,000000,25.48,25.5299,25.48,25.4994,18102,0
+SFLO.US,D,20240617,000000,25.41,25.74,25.41,25.715,24576,0
+SFLO.US,D,20240618,000000,25.8,25.87,25.7801,25.7974,6318,0
+SFLO.US,D,20240620,000000,25.95,25.95,25.7935,25.7935,5064,0
+SFLO.US,D,20240621,000000,25.77,25.78,25.6899,25.7594,3252,0
+SFLO.US,D,20240624,000000,25.88,26.08,25.88,26.0069,114311,0
+SFLO.US,D,20240625,000000,25.98,25.98,25.6854,25.7848,12332,0
+SFLO.US,D,20240626,000000,25.72,25.78,25.67,25.7643,6050,0
+SFLO.US,D,20240627,000000,25.82,25.86,25.7498,25.8434,11658,0
+SFLO.US,D,20240628,000000,26.1,26.15,25.92,26.07,159921,0
+SFLO.US,D,20240701,000000,26.16,26.16,25.85,25.8916,7007,0
+SFLO.US,D,20240702,000000,25.95,25.95,25.8,25.85,11629,0
+SFLO.US,D,20240703,000000,25.93,26.03,25.86,25.9397,17093,0
+SFLO.US,D,20240705,000000,25.85,25.85,25.5,25.57,4422,0
+SFLO.US,D,20240708,000000,26,26,25.6001,25.65,10165,0
+SFLO.US,D,20240709,000000,25.51,25.5701,25.4263,25.4263,9459,0
+SFLO.US,D,20240710,000000,25.54,25.61,25.4866,25.61,6390,0
+SFLO.US,D,20240711,000000,26.09,26.45,25.912,26.43,12325,0
+SFLO.US,D,20240712,000000,26.72,26.76,26.5902,26.5902,53619,0
+SFLO.US,D,20240715,000000,26.82,27.14,26.82,26.9229,15060,0
+SFLO.US,D,20240716,000000,27.22,27.7299,27.1799,27.7202,60838,0
+SFLO.US,D,20240717,000000,27.8763,27.8763,27.4712,27.52,25023,0
+SFLO.US,D,20240718,000000,27.47,27.78,27.11,27.14,15362,0
+SFLO.US,D,20240719,000000,27.0451,27.06,26.9,26.9489,5828,0
+SFLO.US,D,20240722,000000,27.11,27.35,26.8,27.335,6475,0
+SFLO.US,D,20240723,000000,27.19,27.4791,27.19,27.3974,7982,0
+SFLO.US,D,20240724,000000,27.35,27.47,26.95,26.95,14300,0
+SFLO.US,D,20240725,000000,26.95,27.66,26.95,27.4313,68937,0
+SFLO.US,D,20240726,000000,27.795,27.97,27.64,27.95,22909,0
+SFLO.US,D,20240729,000000,28.09,28.09,27.5721,27.7066,17500,0
+SFLO.US,D,20240730,000000,27.77,28.07,27.77,27.9811,15369,0
+SFLO.US,D,20240731,000000,28.22,28.64,28.061,28.1606,22884,0
+SFLO.US,D,20240801,000000,28.25,28.2517,27.09,27.2612,35673,0
+SFLO.US,D,20240802,000000,26.53,26.53,26.18,26.2275,342130,0
+SFLO.US,D,20240805,000000,25,25.55,24.69,25.38,392647,0
+SFLO.US,D,20240806,000000,25.53,25.83,25.51,25.5444,4368,0
+SFLO.US,D,20240807,000000,25.97,25.97,25.32,25.37,820679,0
+SFLO.US,D,20240808,000000,25.46,25.8,25.41,25.7278,6930,0
+SFLO.US,D,20240809,000000,25.66,25.71,25.62,25.63,141023,0
+SFLO.US,D,20240812,000000,25.69,25.69,25.4278,25.4725,7022,0
+SFLO.US,D,20240813,000000,25.664,25.86,25.53,25.8391,6049,0
+SFLO.US,D,20240814,000000,25.73,25.75,25.67,25.7267,11620,0
+SFLO.US,D,20240815,000000,26.19,26.33,25.971,26.1991,25107,0
+SFLO.US,D,20240816,000000,26.21,26.395,26.21,26.2844,12611,0
+SFLO.US,D,20240819,000000,26.39,26.6,26.371,26.5122,28104,0
+SFLO.US,D,20240820,000000,26.45,26.45,26.1321,26.1831,24153,0
+SFLO.US,D,20240821,000000,26.35,26.5195,26.3406,26.4826,12447,0
+SFLO.US,D,20240822,000000,26.58,26.58,26.27,26.2774,10183,0
+SFLO.US,D,20240823,000000,26.53,27.01,26.5,26.9675,233597,0
+SFLO.US,D,20240826,000000,27.16,27.27,27.04,27.06,14050,0
+SFLO.US,D,20240827,000000,26.95,26.95,26.81,26.8828,69927,0
+SFLO.US,D,20240828,000000,26.76,26.81,26.61,26.7,23725,0
+SFLO.US,D,20240829,000000,26.78,27.13,26.78,26.9675,78776,0
+SFLO.US,D,20240830,000000,27.0899,27.1,26.85,27.0732,12227,0
+SFLO.US,D,20240903,000000,27.09,27.09,26.1363,26.1452,64419,0
+SFLO.US,D,20240904,000000,26.0986,26.21,25.95,25.9827,5389,0
+SFLO.US,D,20240905,000000,26,26.07,25.7425,25.7425,131413,0
+SFLO.US,D,20240906,000000,25.77,25.77,25.38,25.41,12834,0
+SFLO.US,D,20240909,000000,25.51,25.64,25.36,25.36,49732,0
+SFLO.US,D,20240910,000000,25.35,25.35,25.05,25.22,9148,0
+SFLO.US,D,20240911,000000,25.11,25.18,24.68,25.17,16260,0
+SFLO.US,D,20240912,000000,25.33,25.5198,25.251,25.37,39546,0
+SFLO.US,D,20240913,000000,25.75,26.0796,25.75,25.94,21340,0
+SFLO.US,D,20240916,000000,26.11,26.18,26.01,26.175,19646,0
+SFLO.US,D,20240917,000000,26.58,26.65,26.41,26.53,21652,0
+SFLO.US,D,20240918,000000,26.58,27.02,26.41,26.48,30830,0
+SFLO.US,D,20240919,000000,27.1,27.1,26.77,26.94,18575,0
+SFLO.US,D,20240920,000000,26.89,26.89,26.69,26.7,39656,0
+SFLO.US,D,20240923,000000,26.72,26.86,26.59,26.73,17058,0
+SFLO.US,D,20240924,000000,26.93,26.99,26.8296,26.85,18439,0
+SFLO.US,D,20240925,000000,26.74,26.74,26.33,26.34,42520,0
+SFLO.US,D,20240926,000000,26.53,26.64,26.37,26.44,151369,0
+SFLO.US,D,20240927,000000,26.72,26.93,26.63,26.77,367211,0
+SFLO.US,D,20240930,000000,26.75,26.84,26.6699,26.77,55409,0
+SFLO.US,D,20241001,000000,26.71,26.75,26.44,26.67,26760,0
+SFLO.US,D,20241002,000000,26.72,26.8313,26.6227,26.67,15570,0
+SFLO.US,D,20241003,000000,26.5,26.72,26.5,26.7048,21851,0
+SFLO.US,D,20241004,000000,27.05,27.18,26.98,27.0926,23105,0
+SFLO.US,D,20241007,000000,27.11,27.23,26.845,26.9806,45655,0
+SFLO.US,D,20241008,000000,26.92,26.92,26.48,26.7,19343,0
+SFLO.US,D,20241009,000000,26.69,26.859,26.66,26.72,30167,0
+SFLO.US,D,20241010,000000,26.63,26.7,26.6,26.7,15997,0
+SFLO.US,D,20241011,000000,26.8,27.16,26.8,27.14,5407,0
+SFLO.US,D,20241014,000000,27.12,27.12,27,27.09,12901,0
+SFLO.US,D,20241015,000000,26.98,27.14,26.83,26.88,17691,0
+SFLO.US,D,20241016,000000,27.13,27.285,27.12,27.2209,29300,0
+SFLO.US,D,20241017,000000,27.16,27.23,27.0901,27.2051,38730,0
+SFLO.US,D,20241018,000000,27.1846,27.29,27.12,27.191,10602,0
+SFLO.US,D,20241021,000000,27.07,27.08,26.8754,26.8754,29726,0
+SFLO.US,D,20241022,000000,26.78,26.84,26.64,26.7212,56129,0
+SFLO.US,D,20241023,000000,26.52,26.52,26.23,26.3952,7968,0
+SFLO.US,D,20241024,000000,26.49,26.49,26.2919,26.4002,17303,0
+SFLO.US,D,20241025,000000,26.71,26.74,26.36,26.3763,18955,0
+SFLO.US,D,20241028,000000,26.41,26.66,26.41,26.5897,36391,0
+SFLO.US,D,20241029,000000,26.36,26.47,26.36,26.45,19917,0
+SFLO.US,D,20241030,000000,26.4696,26.7,26.41,26.41,64021,0
+SFLO.US,D,20241031,000000,26.42,26.48,26.26,26.2722,26269,0
+SFLO.US,D,20241101,000000,26.47,26.53,26.21,26.28,59655,0
+SFLO.US,D,20241104,000000,26.31,26.62,26.29,26.307,16543,0
+SFLO.US,D,20241105,000000,26.31,26.8,26.31,26.7777,40360,0
+SFLO.US,D,20241106,000000,27.8,28.08,27.62,28.04,56181,0
+SFLO.US,D,20241107,000000,28.09,28.1584,27.915,27.92,15612,0
+SFLO.US,D,20241108,000000,27.81,27.86,27.6501,27.84,25998,0
+SFLO.US,D,20241111,000000,28.07,28.26,28.05,28.2,21903,0
+SFLO.US,D,20241112,000000,28.11,28.19,27.8,27.82,15157,0
+SFLO.US,D,20241113,000000,27.7,27.81,27.4799,27.49,237196,0
+SFLO.US,D,20241114,000000,27.61,27.6212,27.35,27.45,31595,0
+SFLO.US,D,20241115,000000,27.3801,27.4,26.9119,26.97,12828,0
+SFLO.US,D,20241118,000000,27.12,27.26,27.08,27.12,10109,0
+SFLO.US,D,20241119,000000,26.86,27.07,26.83,27.07,8564,0
+SFLO.US,D,20241120,000000,27.11,27.23,26.97,27.2013,17689,0
+SFLO.US,D,20241121,000000,27.63,27.76,27.37,27.69,17982,0
+SFLO.US,D,20241122,000000,27.8,28.16,27.8,28.15,38426,0
+SFLO.US,D,20241125,000000,28.46,28.79,28.45,28.51,47143,0
+SFLO.US,D,20241126,000000,28.41,28.41,28.04,28.13,25064,0
+SFLO.US,D,20241127,000000,28.29,28.52,28.19,28.19,19706,0
+SFLO.US,D,20241129,000000,28.43,28.49,28.22,28.27,21622,0
+SFLO.US,D,20241202,000000,28.33,28.5,28.1499,28.444,30133,0
+SFLO.US,D,20241203,000000,28.51,28.51,28.29,28.38,11298,0
+SFLO.US,D,20241204,000000,28.51,28.5699,28.3199,28.4392,16937,0
+SFLO.US,D,20241205,000000,28.35,28.37,27.9695,27.98,33489,0
+SFLO.US,D,20241206,000000,28,28,27.6854,27.78,42335,0
+SFLO.US,D,20241209,000000,27.98,28.17,27.8944,27.8944,19469,0
+SFLO.US,D,20241210,000000,27.96,28.11,27.68,27.8229,42287,0
+SFLO.US,D,20241211,000000,28.0099,28.13,27.7933,28.0275,37731,0
+SFLO.US,D,20241212,000000,27.8,27.82,27.62,27.62,12552,0
+SFLO.US,D,20241213,000000,27.41,27.47,27.3243,27.47,29622,0
+SFLO.US,D,20241216,000000,27.48,27.59,27.34,27.43,47877,0
+SFLO.US,D,20241217,000000,27.25,27.32,27.03,27.13,39488,0
+SFLO.US,D,20241218,000000,27.33,27.38,26.06,26.22,25029,0
+SFLO.US,D,20241219,000000,26.51,26.55,26.033,26.12,45071,0
+SFLO.US,D,20241220,000000,25.92,26.491,25.87,26.177,454275,0
+SFLO.US,D,20241223,000000,26.1,26.37,26.0471,26.35,65655,0
+SFLO.US,D,20241224,000000,26.36,26.54,26.2,26.5,18945,0
+SFLO.US,D,20241226,000000,26.36,26.72,26.32,26.71,36521,0
+SFLO.US,D,20241227,000000,26.64,26.75,26.32,26.53,35609,0
+SFLO.US,D,20241230,000000,26.43,26.55,26.1656,26.47,25084,0
+SFLO.US,D,20241231,000000,26.71,26.835,26.54,26.66,169548,0
+SFLO.US,D,20250102,000000,27.14,27.16,26.76,26.9,48964,0
+SFLO.US,D,20250103,000000,27,27.17,26.802,27.12,39447,0
+SFLO.US,D,20250106,000000,27.35,27.51,27.08,27.11,207600,0
+SFLO.US,D,20250107,000000,27.26,27.35,27.04,27.1902,64687,0
+SFLO.US,D,20250108,000000,27.05,27.21,26.83,27.172,26095,0
+SFLO.US,D,20250110,000000,27.23,27.33,27.0525,27.17,37698,0
+SFLO.US,D,20250113,000000,27.09,27.46,27.09,27.45,172082,0
+SFLO.US,D,20250114,000000,27.559,27.66,27.3283,27.63,49065,0
+SFLO.US,D,20250115,000000,28.12,28.12,27.84,28.03,78736,0
+SFLO.US,D,20250116,000000,28.09,28.09,27.7575,27.93,81234,0
+SFLO.US,D,20250117,000000,28.08,28.08,27.82,27.97,26892,0
+SFLO.US,D,20250121,000000,28.1,28.12,27.9212,28,137791,0
+SFLO.US,D,20250122,000000,27.99,27.99,27.7,27.72,25843,0
+SFLO.US,D,20250123,000000,27.69,27.91,27.64,27.88,86696,0
+SFLO.US,D,20250124,000000,27.89,27.94,27.74,27.8,31119,0
+SFLO.US,D,20250127,000000,27.56,28.04,27.56,27.82,127524,0
+SFLO.US,D,20250128,000000,27.81,27.88,27.65,27.78,295789,0
+SFLO.US,D,20250129,000000,27.83,27.938,27.74,27.9,25432,0
+SFLO.US,D,20250130,000000,28.14,28.1706,27.92,28.05,28143,0
+SFLO.US,D,20250131,000000,28.04,28.04,27.44,27.56,68521,0
+SFLO.US,D,20250203,000000,26.9457,27.345,26.9001,27.12,48234,0
+SFLO.US,D,20250204,000000,27.09,27.52,27.07,27.46,239944,0
+SFLO.US,D,20250205,000000,27.62,27.62,27.42,27.52,93776,0
+SFLO.US,D,20250206,000000,27.6,27.65,27.1431,27.3,188036,0
+SFLO.US,D,20250207,000000,27.31,27.3456,27.1,27.13,86291,0
+SFLO.US,D,20250210,000000,27.38,27.48,27.21,27.47,77861,0
+SFLO.US,D,20250211,000000,27.42,27.56,27.37,27.53,87632,0
+SFLO.US,D,20250212,000000,27.25,27.4,27.1277,27.18,103062,0
+SFLO.US,D,20250213,000000,27.39,27.43,27.21,27.4,48116,0
+SFLO.US,D,20250214,000000,27.6,27.6999,27.292,27.36,23048,0
+SFLO.US,D,20250218,000000,27.54,27.603,27.3499,27.52,75676,0
+SFLO.US,D,20250219,000000,27.42,27.5174,27.315,27.39,104179,0
+SFLO.US,D,20250220,000000,27.285,27.285,27.0303,27.23,194949,0
+SFLO.US,D,20250221,000000,27.33,27.33,26.49,26.5,103431,0
+SFLO.US,D,20250224,000000,26.66,26.66,26.3,26.49,26897,0
+SFLO.US,D,20250225,000000,26.4,26.49,26.09,26.23,101156,0
+SFLO.US,D,20250226,000000,26.27,26.56,26.095,26.17,80879,0
+SFLO.US,D,20250227,000000,26.17,26.22,25.76,25.76,60894,0
+SFLO.US,D,20250228,000000,25.78,25.78,25.4,25.72,79709,0
+SFLO.US,D,20250303,000000,25.91,25.91,24.8,24.87,216129,0
+SFLO.US,D,20250304,000000,24.6,25.07,24.33,24.74,233497,0
+SFLO.US,D,20250305,000000,24.67,24.89,24.43,24.87,87421,0
+SFLO.US,D,20250306,000000,24.7,24.87,24.51,24.71,205117,0
+SFLO.US,D,20250307,000000,24.71,25.1299,24.68,25.01,79290,0
+SFLO.US,D,20250310,000000,24.75,24.95,24.3864,24.58,65375,0
+SFLO.US,D,20250311,000000,24.61,24.7,24.26,24.52,79986,0
+SFLO.US,D,20250312,000000,24.74,24.74,24.245,24.37,75109,0
+SFLO.US,D,20250313,000000,24.28,24.425,23.854962,23.98,187923,0
+SFLO.US,D,20250314,000000,24.25,24.48,24.13,24.47,64300,0
+SFLO.US,D,20250317,000000,24.54,24.93,24.54,24.88,92667,0
+SFLO.US,D,20250318,000000,24.7,24.84,24.675,24.83,81640,0
+SFLO.US,D,20250319,000000,24.9,25.38,24.9,25.3,45465,0
+SFLO.US,D,20250320,000000,25.1,25.38,25.1,25.17,72428,0
+SFLO.US,D,20250321,000000,24.99,25.02,24.79,24.95,52303,0
+SFLO.US,D,20250324,000000,25.33,25.63,25.22,25.61,123348,0
+SFLO.US,D,20250325,000000,25.6,25.66,25.49,25.5,50297,0
+SFLO.US,D,20250326,000000,25.63,25.645,25.2311,25.34,68390,0
+SFLO.US,D,20250327,000000,25.29,25.36,25.02,25.19,161792,0
+SFLO.US,D,20250328,000000,25.13,25.17,24.5001,24.66,48461,0
+SFLO.US,D,20250331,000000,24.31,24.65,24,24.53,114558,0
+SFLO.US,D,20250401,000000,24.49,24.79,24.3,24.68,422776,0
+SFLO.US,D,20250402,000000,24.45,25.04,24.45,25.02,58900,0
+SFLO.US,D,20250403,000000,24.34,24.34,22.9633,23.02,101132,0
+SFLO.US,D,20250404,000000,22.06,22.06,21.115,21.66,210089,0
+SFLO.US,D,20250407,000000,20.9,22.23,20.48,21.43,459963,0
+SFLO.US,D,20250408,000000,22.45,22.45,20.57,20.81,93901,0
+SFLO.US,D,20250409,000000,20.5,23.02,20.5,22.93,297217,0
+SFLO.US,D,20250410,000000,22.08,22.26,21.1845,21.64,93368,0
+SFLO.US,D,20250411,000000,21.69,22.13,21.3,22.13,69936,0
+SFLO.US,D,20250414,000000,22.6,22.6,21.8401,22.15,52121,0
+SFLO.US,D,20250415,000000,22.12,22.325,21.9371,22.03,174578,0
+SFLO.US,D,20250416,000000,22.0795,22.25,21.79,21.9931,134116,0
+SFLO.US,D,20250417,000000,22.09,22.46,22.07,22.37,215264,0
+SFLO.US,D,20250421,000000,22.16,22.16,21.6,21.8314,272991,0
+SFLO.US,D,20250422,000000,22.12,22.41,21.99,22.2813,257314,0
+SFLO.US,D,20250423,000000,22.91,23.12,22.39,22.41,537260,0
+SFLO.US,D,20250424,000000,22.55,23.02,22.49,23.0053,220061,0
+SFLO.US,D,20250425,000000,22.81,23.14,22.8,23.11,127629,0
+SFLO.US,D,20250428,000000,23.15,23.2944,22.9,23.16,105643,0
+SFLO.US,D,20250429,000000,23.04,23.33,22.97,23.29,97883,0
+SFLO.US,D,20250430,000000,22.87,22.955,22.57,22.91,386326,0
+SFLO.US,D,20250501,000000,22.99,23.385,22.92,23.19,305679,0
+SFLO.US,D,20250502,000000,23.515,23.785,23.44,23.68,868858,0
+SFLO.US,D,20250505,000000,23.49,23.7,23.465,23.4907,55075,0
+SFLO.US,D,20250506,000000,23.49,23.675,23.37,23.5,78203,0
+SFLO.US,D,20250507,000000,23.69,23.7686,23.47,23.67,104305,0
+SFLO.US,D,20250508,000000,23.98,24.424,23.9,24.23,126792,0
+SFLO.US,D,20250509,000000,24.46,24.59,24.3709,24.48,15402,0
+SFLO.US,D,20250512,000000,25.63,25.78,25.25,25.47,124106,0
+SFLO.US,D,20250513,000000,25.68,25.94,25.63,25.83,132524,0
+SFLO.US,D,20250514,000000,25.7866,25.8182,25.61,25.61,103348,0
+SFLO.US,D,20250515,000000,25.52,25.58,25.29,25.55,168470,0
+SFLO.US,D,20250516,000000,25.56,25.84,25.51,25.77,203379,0
+SFLO.US,D,20250519,000000,25.38,25.55,25.37,25.54,131187,0
+SFLO.US,D,20250520,000000,25.55,25.62,25.3999,25.47,90047,0
+SFLO.US,D,20250521,000000,25.16,25.26,24.75,24.78,102837,0
+SFLO.US,D,20250522,000000,24.63,24.9,24.47,24.81,79080,0
+SFLO.US,D,20250523,000000,24.41,24.79,24.41,24.7,57920,0
+SFLO.US,D,20250527,000000,25.14,25.35,24.9462,25.35,50302,0
+SFLO.US,D,20250528,000000,25.45,25.45,25.07,25.1,98753,0
+SFLO.US,D,20250529,000000,25.3,25.3,24.89,25.0535,51320,0
+SFLO.US,D,20250530,000000,24.93,25.02,24.7899,24.9356,31366,0
+SFLO.US,D,20250602,000000,25.06,25.06,24.72,24.9709,58482,0
+SFLO.US,D,20250603,000000,24.87,25.59,24.85,25.5331,51896,0
+SFLO.US,D,20250604,000000,25.57,25.67,25.43,25.4637,31414,0
+SFLO.US,D,20250605,000000,25.58,25.72,25.37,25.54,37576,0
+SFLO.US,D,20250606,000000,25.87,25.97,25.76,25.9431,67383,0
+SFLO.US,D,20250609,000000,26.11,26.19,25.9892,26.0411,45938,0
+SFLO.US,D,20250610,000000,26.21,26.35,26.12,26.19,48129,0
+SFLO.US,D,20250611,000000,26.37,26.37,26.16,26.2288,65390,0
+SFLO.US,D,20250612,000000,26.08,26.1,25.91,26.08,38167,0
+SFLO.US,D,20250613,000000,25.97,26.07,25.74,25.815,37587,0
+SFLO.US,D,20250616,000000,26.01,26.1706,25.93,26.1337,81481,0
+SFLO.US,D,20250617,000000,26.07,26.35,26.07,26.1,147181,0
+SFLO.US,D,20250618,000000,26.13,26.4,26.13,26.19,50642,0
+SFLO.US,D,20250620,000000,26.47,26.47,26.03,26.0885,24893,0
+SFLO.US,D,20250623,000000,26.11,26.12,25.74,25.9354,48990,0
+SFLO.US,D,20250624,000000,25.97,26.2271,25.97,26.1712,28554,0
+SFLO.US,D,20250625,000000,26.23,26.23,25.86,25.86,62468,0
+SFLO.US,D,20250626,000000,25.97,26.265,25.96,26.25,34477,0
+SFLO.US,D,20250627,000000,26.35,26.4733,26.0899,26.27,82276,0
+SFLO.US,D,20250630,000000,26.3,26.3,26.18,26.21,41895,0
+SFLO.US,D,20250701,000000,26.15,27.119,26.15,26.76,21074,0
+SFLO.US,D,20250702,000000,26.84,27.13,26.7,27.0912,55902,0
+SFLO.US,D,20250703,000000,27.23,27.32,27.2,27.2543,21305,0
+SFLO.US,D,20250707,000000,27.1,27.33,26.76,26.9294,40439,0
+SFLO.US,D,20250708,000000,27.025,27.44,27.025,27.39,396702,0
+SFLO.US,D,20250709,000000,27.41,27.49,27.215,27.4738,214397,0
+SFLO.US,D,20250710,000000,27.44,27.8439,27.34,27.683,45111,0
+SFLO.US,D,20250711,000000,27.51,27.51,27.3292,27.3292,29026,0
+SFLO.US,D,20250714,000000,27.23,27.29,27.05,27.2219,35033,0
+SFLO.US,D,20250715,000000,27.3,27.3314,26.67,26.7031,29350,0
+SFLO.US,D,20250716,000000,26.85,26.8548,26.4197,26.7593,53222,0
+SFLO.US,D,20250717,000000,26.78,27.16,26.78,27.114,90814,0
+SFLO.US,D,20250718,000000,27.133,27.22,26.845,26.9123,420162,0
+SFLO.US,D,20250721,000000,27.09,27.13,26.8074,26.8074,100864,0
+SFLO.US,D,20250722,000000,26.92,27.415,26.92,27.3738,43760,0
+SFLO.US,D,20250723,000000,27.56,27.92,27.55,27.92,26876,0
+SFLO.US,D,20250724,000000,27.72,27.78,27.484,27.504,42575,0
+SFLO.US,D,20250725,000000,27.62,27.62,27.3636,27.5773,66566,0
+SFLO.US,D,20250728,000000,27.75,27.83,27.64,27.7309,50847,0
+SFLO.US,D,20250729,000000,27.84,27.84,27.46,27.5721,22202,0
+SFLO.US,D,20250730,000000,27.58,27.65,27.1,27.2489,26782,0
+SFLO.US,D,20250731,000000,27.09,27.23,26.8586,26.9485,43840,0
+SFLO.US,D,20250801,000000,26.5,26.5,26.0201,26.237,122703,0
+SFLO.US,D,20250804,000000,26.41,26.8,26.41,26.7723,36232,0
+SFLO.US,D,20250805,000000,26.96,27.17,26.8699,27.1409,22850,0
+SFLO.US,D,20250806,000000,27.23,27.24,27.0365,27.06,18262,0
+SFLO.US,D,20250807,000000,27.21,27.27,26.8033,26.9351,15385,0
+SFLO.US,D,20250808,000000,27.18,27.3197,27.0407,27.1402,27139,0
+SFLO.US,D,20250811,000000,27.24,27.34,26.9,26.9164,176694,0
+SFLO.US,D,20250812,000000,27.07,27.56,27.07,27.5368,24849,0
+SFLO.US,D,20250813,000000,27.65,28.23,27.65,28.2113,244447,0
+SFLO.US,D,20250814,000000,27.9,27.92,27.64,27.9096,168961,0
+SFLO.US,D,20250815,000000,27.99,28.04,27.78,27.9025,33412,0
+SFLO.US,D,20250818,000000,27.98,28.1683,27.87,28.0827,108365,0
+SFLO.US,D,20250819,000000,28.13,28.32,27.92,27.9572,22305,0
+SFLO.US,D,20250820,000000,27.97,27.9797,27.644,27.8,39257,0
+SFLO.US,D,20250821,000000,27.66,27.9255,27.5231,27.8731,130722,0
+SFLO.US,D,20250822,000000,28.07,29,28.04,28.99,118532,0
+SFLO.US,D,20250825,000000,28.85,28.93,28.8001,28.818,32251,0
+SFLO.US,D,20250826,000000,28.81,28.86,28.7,28.7797,106001,0
+SFLO.US,D,20250827,000000,28.72,29.0498,28.72,29.0242,35289,0
+SFLO.US,D,20250828,000000,29.16,29.16,28.89,29.1048,40842,0
+SFLO.US,D,20250829,000000,29.13,29.21,28.944,29.03,183275,0
+SFLO.US,D,20250902,000000,28.81,29.03,28.794,29.0084,178893,0
+SFLO.US,D,20250903,000000,28.995,29.17,28.775,28.8115,48164,0
+SFLO.US,D,20250904,000000,28.88,29.19,28.8,29.1664,109510,0
+SFLO.US,D,20250905,000000,29.25,29.505,29.0152,29.2338,41322,0
+SFLO.US,D,20250908,000000,29.3,29.3,29,29.1909,119014,0
+SFLO.US,D,20250909,000000,29.26,29.26,28.9654,28.9865,49604,0
+SFLO.US,D,20250910,000000,29.03,29.1141,28.8803,29.07,50954,0
+SFLO.US,D,20250911,000000,29.09,29.5,29.06,29.458,57004,0
+SFLO.US,D,20250912,000000,29.42,29.42,29.08,29.1203,21383,0
+SFLO.US,D,20250915,000000,29.23,29.32,29.135,29.2097,38101,0
+SFLO.US,D,20250916,000000,29.26,29.339,29.0806,29.3035,51794,0
+SFLO.US,D,20250917,000000,29.43,29.959,29.3053,29.3053,76066,0
+SFLO.US,D,20250918,000000,29.55,29.83,29.395,29.8116,54275,0
+SFLO.US,D,20250919,000000,29.85,29.85,29.4,29.4081,81411,0
+SFLO.US,D,20250922,000000,29.37,29.57,29.3,29.5191,68451,0
+SFLO.US,D,20250923,000000,29.61,29.92,29.45,29.4506,36758,0
+SFLO.US,D,20250924,000000,29.56,29.7297,29.44372,29.4496,66041,0
+SFLO.US,D,20250925,000000,29.33,29.33,29.08,29.1985,59407,0
+SFLO.US,D,20250926,000000,29.235,29.51,29.2017,29.4744,20339,0
+SFLO.US,D,20250929,000000,29.59,29.59,29.2061,29.3257,28608,0
+SFLO.US,D,20250930,000000,29.23,29.25,28.88,29.11,44144,0
+SFLO.US,D,20251001,000000,28.97,29.37,28.97,29.3195,31054,0
+SFLO.US,D,20251002,000000,29.33,29.33,29.04,29.2081,356955,0
+SFLO.US,D,20251003,000000,29.28,29.64,29.28,29.4464,41039,0
+SFLO.US,D,20251006,000000,29.65,29.65,29.375,29.3841,49451,0
+SFLO.US,D,20251007,000000,29.42,29.42,28.87,28.9787,36221,0
+SFLO.US,D,20251008,000000,29.06,29.14,28.8497,29.1328,396477,0
+SFLO.US,D,20251009,000000,29.15,29.16,28.7511,28.7828,79186,0
+SFLO.US,D,20251010,000000,28.8,28.838,27.7409,27.7416,46355,0
+SFLO.US,D,20251013,000000,28.18,28.34,28.024,28.3256,50188,0
+SFLO.US,D,20251014,000000,27.86,28.64,27.86,28.467,46303,0
+SFLO.US,D,20251015,000000,28.71,28.87,28.3968,28.5482,35921,0
+SFLO.US,D,20251016,000000,28.67,28.6898,28.09,28.2276,82670,0
+SFLO.US,D,20251017,000000,28.13,28.265,28.03,28.18,194575,0
+SFLO.US,D,20251020,000000,28.43,28.66,28.4008,28.6267,41083,0
+SFLO.US,D,20251021,000000,28.63,28.8896,28.515,28.817,31129,0
+SFLO.US,D,20251022,000000,28.73,28.789,28.38,28.576,79623,0
+SFLO.US,D,20251023,000000,28.81,29.08,28.79,29.0286,143525,0
+SFLO.US,D,20251024,000000,29.33,29.33,29.03,29.0343,85620,0
+SFLO.US,D,20251027,000000,29.26,29.26,29.0704,29.1126,33428,0
+SFLO.US,D,20251028,000000,29.08,29.08,28.88,28.91,36933,0
+SFLO.US,D,20251029,000000,28.92,29.07,28.495,28.6106,62010,0
+SFLO.US,D,20251030,000000,28.51,28.69,28.38,28.3872,22039,0
+SFLO.US,D,20251031,000000,28.42,28.57,28.34,28.5418,16045,0
+SFLO.US,D,20251103,000000,28.52,28.65,28.2,28.6282,108296,0
+SFLO.US,D,20251104,000000,28.27,28.4,28.1071,28.1071,89682,0
+SFLO.US,D,20251105,000000,28.11,28.43,28.11,28.2677,93057,0
+SFLO.US,D,20251106,000000,28.58,28.6081,28.06,28.063,60405,0
+SFLO.US,D,20251107,000000,28.02,28.42,27.99,28.42,65543,0
+SFLO.US,D,20251110,000000,28.69,28.78,28.475,28.7032,39426,0
+SFLO.US,D,20251111,000000,28.7,29.04,28.7,28.985,83507,0
+SFLO.US,D,20251112,000000,29.01,29.1845,28.86,28.8821,16468,0
+SFLO.US,D,20251113,000000,28.81,28.97,28.42,28.5116,35879,0
+SFLO.US,D,20251114,000000,28.31,28.59,28.21,28.4771,71244,0
+SFLO.US,D,20251117,000000,28.47,28.57,27.865,27.9182,36971,0
+SFLO.US,D,20251118,000000,27.84,28.15,27.7074,28.0519,33306,0
+SFLO.US,D,20251119,000000,27.99,28.0394,27.795,27.9121,51928,0
+SFLO.US,D,20251120,000000,28.26,28.44,27.455,27.4585,55461,0
+SFLO.US,D,20251121,000000,27.59,28.3,27.57,28.1453,52810,0
+SFLO.US,D,20251124,000000,28.21,28.46,28.0604,28.4322,34828,0
+SFLO.US,D,20251125,000000,28.55,29.06,28.55,29.0026,40803,0
+SFLO.US,D,20251126,000000,29,29.386,29,29.1958,50728,0
+SFLO.US,D,20251128,000000,29.24,29.4199,29.15,29.3638,27285,0
+SFLO.US,D,20251201,000000,29.1,29.48,29.1,29.3122,49219,0
+SFLO.US,D,20251202,000000,29.42,29.42,29.2046,29.2747,67531,0
+SFLO.US,D,20251203,000000,29.4,29.9155,29.38,29.889,49963,0
+SFLO.US,D,20251204,000000,29.86,30.05,29.7563,29.9485,279733,0
+SFLO.US,D,20251205,000000,29.99,30.2652,29.9275,30.0361,461764,0
+SFLO.US,D,20251208,000000,30.11,30.11,29.84,29.8564,57483,0
+SFLO.US,D,20251209,000000,29.8,30.19,29.8,29.9966,183013,0
+SFLO.US,D,20251210,000000,29.97,30.4,29.8275,30.2796,51539,0
+SFLO.US,D,20251211,000000,30.11,30.425,30.0953,30.3447,44140,0
+SFLO.US,D,20251212,000000,30.47,30.5,30.21,30.2268,63032,0
+SFLO.US,D,20251215,000000,30.38,30.38,29.89,29.9037,36234,0
+SFLO.US,D,20251216,000000,29.8,29.85,29.52,29.6308,52967,0
+SFLO.US,D,20251217,000000,29.78,30.0099,29.65,29.6509,48883,0
+SFLO.US,D,20251218,000000,29.83,29.88,29.57,29.6101,34468,0
+SFLO.US,D,20251219,000000,29.71,29.87,29.71,29.7776,38674,0
+SFLO.US,D,20251222,000000,29.95,30.1096,29.85,29.8803,48152,0
+SFLO.US,D,20251223,000000,29.85,29.85,29.6238,29.73,49649,0
+SFLO.US,D,20251224,000000,29.71,29.84,29.6018,29.8224,41466,0
+SFLO.US,D,20251226,000000,29.77,29.83,29.684,29.816,39725,0
+SFLO.US,D,20251229,000000,29.7,29.83,29.7,29.7637,35443,0
+SFLO.US,D,20251230,000000,29.8,29.8355,29.7,29.7034,42982,0
+SFLO.US,D,20251231,000000,29.67,29.67,29.4606,29.4854,66157,0
+SFLO.US,D,20260102,000000,29.61,29.61,29.3,29.4752,150304,0
+SFLO.US,D,20260105,000000,29.64,30.01,29.6,29.8192,118078,0
+SFLO.US,D,20260106,000000,29.75,30.049297,29.65,30.03,45716,0
+SFLO.US,D,20260107,000000,30.16,30.16,29.83,29.925,72319,0
+SFLO.US,D,20260108,000000,29.92,30.4189,29.88,30.3278,74905,0
+SFLO.US,D,20260109,000000,30.44,30.44,30.0716,30.337,46598,0
+SFLO.US,D,20260112,000000,30.22,30.47,30.11,30.3172,47518,0
+SFLO.US,D,20260113,000000,30.44,30.44,30.08,30.1,60117,0
+SFLO.US,D,20260114,000000,30.11,30.37,30.1,30.176,104720,0
+SFLO.US,D,20260115,000000,30.16,30.41,29.99,30.265,78885,0
+SFLO.US,D,20260116,000000,30.3,30.3,29.89,29.9026,78624,0
+SFLO.US,D,20260120,000000,29.56,29.83,29.52,29.5778,165300,0
+SFLO.US,D,20260121,000000,29.84,30.22,29.83,30.1894,56129,0
+SFLO.US,D,20260122,000000,30.36,30.61,30.36,30.457,60118,0
+SFLO.US,D,20260123,000000,30.51,30.62,30.19,30.2054,40633,0
+SFLO.US,D,20260126,000000,30.34,30.34,30.09,30.1911,75458,0
+SFLO.US,D,20260127,000000,30.25,30.25,29.96,30.1693,184191,0
+SFLO.US,D,20260128,000000,30.34,30.38,30.01,30.0733,145250,0
+SFLO.US,D,20260129,000000,30.28,30.32,29.7997,30.1478,146579,0
+SFLO.US,D,20260130,000000,29.9,30.095,29.75,29.97,89528,0
+SFLO.US,D,20260202,000000,29.74,30.259,29.7,30.091,67614,0
+SFLO.US,D,20260203,000000,30.11,30.11,29.3601,29.7075,105664,0
+SFLO.US,D,20260204,000000,29.89,30.08,29.79,29.9652,52510,0
+SFLO.US,D,20260205,000000,29.72,29.96,29.3501,29.44,94220,0
+SFLO.US,D,20260206,000000,29.73,30.485,29.73,30.4781,72111,0
+SFLO.US,D,20260209,000000,30.38,30.54,30.1599,30.4273,44871,0
+SFLO.US,D,20260210,000000,30.43,30.61,30.37,30.3953,59662,0
+SFLO.US,D,20260211,000000,30.58,30.58,30.045,30.1816,40521,0
+SFLO.US,D,20260212,000000,30.28,30.28,29.28,29.5083,59912,0
+SFLO.US,D,20260213,000000,29.63,30.11,29.56,29.98,110645,0
+SFLO.US,D,20260217,000000,30.01,30.01,29.4,29.8302,66460,0
+SFLO.US,D,20260218,000000,30.05,30.2,30.05,30.15,49966,0
diff --git a/daily/us/nasdaq etfs/sjcp.us.txt b/daily/us/nasdaq etfs/sjcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0049d8a5158b6a86b6bc4f0a5b1b515bb37c776
--- /dev/null
+++ b/daily/us/nasdaq etfs/sjcp.us.txt	
@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SJCP.US,D,20240916,000000,25.0351,25.0351,25.0351,25.0351,4,0
+SJCP.US,D,20240917,000000,25.035,25.035,25.035,25.035,2,0
+SJCP.US,D,20240919,000000,25.045,25.045,25.045,25.045,2,0
+SJCP.US,D,20240920,000000,25.055,25.055,25.055,25.055,4,0
+SJCP.US,D,20240924,000000,25.09,25.09,25.0275,25.0275,600,0
+SJCP.US,D,20240925,000000,25.09,25.1,25.0565,25.0565,1700,0
+SJCP.US,D,20240927,000000,25.075,25.075,25.075,25.075,29,0
+SJCP.US,D,20241003,000000,25.1,25.1,25.0608,25.0608,200,0
+SJCP.US,D,20241004,000000,25.05,25.0595,25.05,25.0595,100,0
+SJCP.US,D,20241007,000000,25.05,25.1199,25.0435,25.0435,1104,0
+SJCP.US,D,20241025,000000,25.0511,25.0511,25.0511,25.0511,1,0
+SJCP.US,D,20241106,000000,25.0407,25.0407,25.0407,25.0407,97,0
+SJCP.US,D,20241107,000000,25.1,25.1,25.0703,25.0703,800,0
+SJCP.US,D,20241108,000000,25.12,25.12,25.0869,25.0869,2700,0
+SJCP.US,D,20241112,000000,25.1,25.1,25.0609,25.0609,300,0
+SJCP.US,D,20241119,000000,25.09,25.13,25.0543,25.0543,4278,0
+SJCP.US,D,20241202,000000,25.1299,25.13,25.1007,25.1007,462,0
+SJCP.US,D,20241205,000000,25.16,25.16,25.1514,25.1514,101,0
+SJCP.US,D,20241224,000000,24.73,24.73,24.7132,24.7132,300,0
+SJCP.US,D,20241227,000000,24.69,24.6928,24.69,24.6928,500,0
+SJCP.US,D,20250110,000000,24.71,24.7503,24.71,24.7503,301,0
+SJCP.US,D,20250114,000000,24.76,24.76,24.7307,24.7307,1620,0
+SJCP.US,D,20250121,000000,24.75,24.8386,24.75,24.8386,1000,0
+SJCP.US,D,20250124,000000,24.88,24.88,24.8443,24.8443,1100,0
+SJCP.US,D,20250129,000000,24.91,24.91,24.873,24.873,500,0
+SJCP.US,D,20250204,000000,24.9,24.9,24.8831,24.8831,300,0
+SJCP.US,D,20250206,000000,24.845,24.92,24.845,24.8927,1001,0
+SJCP.US,D,20250210,000000,24.92,24.92,24.8452,24.8452,11760,0
+SJCP.US,D,20250211,000000,24.91,24.911,24.9067,24.911,4100,0
+SJCP.US,D,20250212,000000,24.9,24.9052,24.9,24.9052,101,0
+SJCP.US,D,20250307,000000,25,25.0619,25,25.0619,801,0
+SJCP.US,D,20250318,000000,24.93,24.93,24.875,24.875,2001,0
+SJCP.US,D,20250319,000000,24.88,24.88,24.86,24.875,1025,0
+SJCP.US,D,20250404,000000,24.93,24.93,24.7519,24.7519,1900,0
+SJCP.US,D,20250407,000000,24.66,24.72,24.66,24.685,1200,0
+SJCP.US,D,20250408,000000,24.71,24.71,24.66,24.6921,800,0
+SJCP.US,D,20250409,000000,24.59,24.7764,24.56,24.7764,600,0
+SJCP.US,D,20250604,000000,25.12,25.12,25.06,25.105,616,0
+SJCP.US,D,20250605,000000,25.12,25.12,25.05,25.05,2111,0
+SJCP.US,D,20250611,000000,25.51,25.51,25.086,25.086,2111,0
+SJCP.US,D,20250612,000000,25.12,25.12,25.09,25.09,101,0
+SJCP.US,D,20250616,000000,25.1499,25.1499,25.075,25.075,397,0
+SJCP.US,D,20250618,000000,24.84,24.84,24.83,24.83,217,0
+SJCP.US,D,20250623,000000,24.89,24.89,24.8681,24.8681,675,0
+SJCP.US,D,20250626,000000,24.9299,24.9299,24.87,24.87,220,0
+SJCP.US,D,20250703,000000,24.93,24.93,24.885,24.885,18695,0
+SJCP.US,D,20250714,000000,24.98,24.98,24.9598,24.9598,856,0
+SJCP.US,D,20250717,000000,25.02,25.02,24.96,24.96,6165,0
+SJCP.US,D,20250723,000000,25.08,25.0837,25.0785,25.0837,265,0
+SJCP.US,D,20250725,000000,25.09,25.28,25.0399,25.09,8574,0
+SJCP.US,D,20250806,000000,25.07,25.12,25.06,25.12,2454,0
+SJCP.US,D,20250814,000000,25.11,25.15,25.11,25.15,397,0
+SJCP.US,D,20250815,000000,25.1724,25.1724,25.165,25.165,237,0
+SJCP.US,D,20250818,000000,25.26,25.26,25.23,25.23,103,0
+SJCP.US,D,20250904,000000,25.4,25.4,25.335,25.335,731,0
+SJCP.US,D,20250909,000000,25.3995,25.3995,25.37,25.37,105,0
+SJCP.US,D,20250912,000000,25.3923,25.51,25.3923,25.5041,9859,0
+SJCP.US,D,20250922,000000,25.17,25.17,25.133,25.133,13885,0
+SJCP.US,D,20250924,000000,25.16,25.16,25.1311,25.1311,164,0
+SJCP.US,D,20250926,000000,25.16,25.18,25.125,25.125,3191,0
+SJCP.US,D,20250930,000000,25.14,25.14,25.1159,25.1159,4518,0
+SJCP.US,D,20251001,000000,25.13,25.1304,25.13,25.1304,201,0
+SJCP.US,D,20251008,000000,25.22,25.27,25.2006,25.2006,4528,0
+SJCP.US,D,20251013,000000,25.28,25.28,25.2359,25.2359,1503,0
+SJCP.US,D,20251015,000000,25.27,25.29,25.27,25.275,603,0
+SJCP.US,D,20251020,000000,25.3,25.385,25.3,25.385,1351,0
+SJCP.US,D,20251021,000000,25.32,25.32,25.24,25.24,274,0
+SJCP.US,D,20251024,000000,25.27,25.27,25.27,25.27,253,0
+SJCP.US,D,20251029,000000,25.37,25.37,25.215,25.215,303,0
+SJCP.US,D,20251031,000000,25.25,25.32,25.25,25.28,1149,0
+SJCP.US,D,20251114,000000,25.3,25.41,25.3,25.39,871,0
+SJCP.US,D,20251117,000000,25.41,25.41,25.38,25.38,1719,0
+SJCP.US,D,20251118,000000,25.4,25.4,25.3442,25.3442,21068,0
+SJCP.US,D,20251120,000000,25.33,25.33,25.3287,25.3287,166,0
+SJCP.US,D,20251205,000000,25.41,25.41,25.41,25.41,156,0
+SJCP.US,D,20251211,000000,25.33,25.4,25.33,25.4,174,0
+SJCP.US,D,20251229,000000,25.136,25.15,25.136,25.15,127,0
+SJCP.US,D,20260113,000000,25.15,25.195,25.15,25.195,203,0
+SJCP.US,D,20260120,000000,25.27,25.27,25.2459,25.2459,319,0
+SJCP.US,D,20260203,000000,25.21,25.255,24.69,25.2052,5082,0
+SJCP.US,D,20260210,000000,25.29,25.33,25.29,25.33,1130,0
+SJCP.US,D,20260212,000000,25.26,25.36,25.26,25.36,425,0
+SJCP.US,D,20260213,000000,25.34,25.3554,25.31,25.33,2046,0
+SJCP.US,D,20260218,000000,25.39,25.39,25.39,25.39,466,0
diff --git a/daily/us/nasdaq etfs/skyy.us.txt b/daily/us/nasdaq etfs/skyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c2e70468f7a9c1ff7d0c8974c8bcf79a90d5bd2
--- /dev/null
+++ b/daily/us/nasdaq etfs/skyy.us.txt	
@@ -0,0 +1,3676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKYY.US,D,20110708,000000,19.5304,19.6353,19.3936,19.6353,810385.34059137,0
+SKYY.US,D,20110711,000000,19.4824,19.5404,19.0777,19.1447,329938.04955938,0
+SKYY.US,D,20110712,000000,19.2127,19.2127,18.8919,18.9318,243211.37359845,0
+SKYY.US,D,20110713,000000,19.1347,19.2806,18.9898,19.0777,346161.14784932,0
+SKYY.US,D,20110714,000000,19.1947,19.1947,18.6331,18.7021,179974.21482099,0
+SKYY.US,D,20110715,000000,19.0198,19.0198,18.7021,18.8649,162320.04932022,0
+SKYY.US,D,20110718,000000,18.8739,18.8739,18.5212,18.6631,220447.39748338,0
+SKYY.US,D,20110719,000000,18.8829,19.2706,18.8829,19.2706,285987.27350007,0
+SKYY.US,D,20110720,000000,19.3656,19.3656,18.826,18.8549,250390.72756378,0
+SKYY.US,D,20110721,000000,18.8829,18.9019,18.6131,18.6531,192835.80628495,0
+SKYY.US,D,20110722,000000,18.759,19.0478,18.7221,18.9898,160158.43730947,0
+SKYY.US,D,20110725,000000,18.9218,18.9698,18.749,18.826,100340.82864346,0
+SKYY.US,D,20110726,000000,18.9019,18.9598,18.7121,18.9318,123195.87267194,0
+SKYY.US,D,20110727,000000,18.768,18.768,18.2015,18.2503,225692.30884836,0
+SKYY.US,D,20110728,000000,18.1815,18.4532,18.1335,18.2503,165209.203892,0
+SKYY.US,D,20110729,000000,18.0276,18.3373,17.8806,18.1335,169596.47567678,0
+SKYY.US,D,20110801,000000,18.4712,18.5112,17.7947,18.0276,127000.71010939,0
+SKYY.US,D,20110802,000000,17.9786,18.0565,17.502,17.511,151095.67880514,0
+SKYY.US,D,20110803,000000,17.6728,17.8127,17.2321,17.8047,229051.81418172,0
+SKYY.US,D,20110804,000000,17.6458,17.6458,16.9144,16.9144,186667.2060839,0
+SKYY.US,D,20110805,000000,17.2321,17.2891,16.161,16.7125,207629.83885667,0
+SKYY.US,D,20110808,000000,16.007,16.2479,15.4984,15.5274,143928.33379542,0
+SKYY.US,D,20110809,000000,15.8541,16.3458,15.3655,16.2969,241240.90413124,0
+SKYY.US,D,20110810,000000,15.9121,16.2479,15.7403,15.7503,63107.061758293,0
+SKYY.US,D,20110811,000000,15.7503,16.6146,15.7503,16.4407,114441.34402841,0
+SKYY.US,D,20110812,000000,16.6726,16.7495,16.4507,16.6726,50305.515072405,0
+SKYY.US,D,20110815,000000,16.6925,16.9414,16.6546,16.9234,73720.977029597,0
+SKYY.US,D,20110816,000000,16.8085,16.8574,16.4317,16.5766,77945.127167271,0
+SKYY.US,D,20110817,000000,16.7225,16.7225,16.056,16.2389,68140.815653697,0
+SKYY.US,D,20110818,000000,15.5664,15.5664,14.8269,14.9599,132721.97671377,0
+SKYY.US,D,20110819,000000,14.8069,15.1626,14.4343,14.5761,97675.841243176,0
+SKYY.US,D,20110822,000000,14.691,14.9998,14.6141,14.691,32018.877909238,0
+SKYY.US,D,20110823,000000,14.8759,15.4305,14.711,15.4115,47138.153028875,0
+SKYY.US,D,20110824,000000,15.5274,15.5664,15.1826,15.4894,55982.748839528,0
+SKYY.US,D,20110825,000000,15.6244,15.6244,15.0838,15.1138,43722.605902629,0
+SKYY.US,D,20110826,000000,15.0838,15.6823,14.9898,15.6344,49407.845640163,0
+SKYY.US,D,20110829,000000,15.8541,16.2199,15.8262,16.2099,83697.41690699,0
+SKYY.US,D,20110830,000000,16.1699,16.4227,16.017,16.3458,38674.841559007,0
+SKYY.US,D,20110831,000000,16.4507,16.7225,16.3269,16.4137,63551.393116058,0
+SKYY.US,D,20110901,000000,16.4047,16.5956,16.161,16.1699,72757.258341471,0
+SKYY.US,D,20110902,000000,15.7602,15.8931,15.5664,15.7313,31159.236836444,0
+SKYY.US,D,20110906,000000,15.3565,15.6144,15.1826,15.6144,41204.728208626,0
+SKYY.US,D,20110907,000000,15.9031,16.133,15.8361,16.133,21381.945473005,0
+SKYY.US,D,20110908,000000,16.036,16.1999,15.9321,15.9771,18363.694628365,0
+SKYY.US,D,20110909,000000,15.8841,15.9031,15.4215,15.5464,39921.771450393,0
+SKYY.US,D,20110912,000000,15.2706,15.8072,15.2706,15.8072,37326.836291192,0
+SKYY.US,D,20110913,000000,15.8541,16.075,15.7692,16.056,18868.070764206,0
+SKYY.US,D,20110914,000000,16.2389,16.5396,15.9591,16.3359,77758.988355234,0
+SKYY.US,D,20110915,000000,16.4897,16.5296,16.2869,16.5196,48489.160535594,0
+SKYY.US,D,20110916,000000,16.6546,16.6546,16.4137,16.5196,104059.601899,0
+SKYY.US,D,20110919,000000,16.2479,16.4797,16.075,16.4047,24521.286620099,0
+SKYY.US,D,20110920,000000,16.4997,16.5097,16.075,16.075,68287.925359984,0
+SKYY.US,D,20110921,000000,16.1999,16.3458,15.8931,15.8931,24629.367220636,0
+SKYY.US,D,20110922,000000,15.3845,15.5754,15.0938,15.3375,160988.05599323,0
+SKYY.US,D,20110923,000000,15.1916,15.5854,15.1916,15.5664,29162.747965404,0
+SKYY.US,D,20110926,000000,15.6344,15.8641,15.3845,15.8641,122522.37041118,0
+SKYY.US,D,20110927,000000,16.2199,16.3947,16.017,16.084,69225.624644278,0
+SKYY.US,D,20110928,000000,16.066,16.1999,15.7602,15.7982,30057.415158743,0
+SKYY.US,D,20110929,000000,16.114,16.114,15.3465,15.6633,41205.728954927,0
+SKYY.US,D,20110930,000000,15.5184,15.6344,15.3275,15.3275,25326.887392624,0
+SKYY.US,D,20111003,000000,15.1526,15.3275,14.8269,14.8269,102704.59140707,0
+SKYY.US,D,20111004,000000,14.6041,15.3086,14.6041,15.3086,83313.130327301,0
+SKYY.US,D,20111005,000000,15.2796,15.8441,15.2116,15.7982,18630.893890804,0
+SKYY.US,D,20111006,000000,15.8262,16.1899,15.7213,16.1899,24011.906752751,0
+SKYY.US,D,20111007,000000,16.2679,16.3458,15.9771,16.075,11873.854864607,0
+SKYY.US,D,20111010,000000,16.3558,16.6446,16.3359,16.5097,42734.869303273,0
+SKYY.US,D,20111011,000000,16.3648,16.7025,16.3648,16.6446,57613.965310603,0
+SKYY.US,D,20111012,000000,16.7695,16.8954,16.7025,16.7025,140342.65979796,0
+SKYY.US,D,20111013,000000,16.6346,17.0083,16.6046,16.9604,14861.082573908,0
+SKYY.US,D,20111014,000000,17.2981,17.376,17.1642,17.376,36302.072078688,0
+SKYY.US,D,20111017,000000,17.2421,17.3081,16.9414,17.0282,104275.76310007,0
+SKYY.US,D,20111018,000000,16.9054,17.396,16.7315,17.3561,80703.183973581,0
+SKYY.US,D,20111019,000000,17.3171,17.3171,16.7895,16.7895,30883.030857293,0
+SKYY.US,D,20111020,000000,16.7315,17.3081,16.4707,16.7595,29586.063650843,0
+SKYY.US,D,20111021,000000,16.9894,17.3171,16.8285,16.9144,31311.350274239,0
+SKYY.US,D,20111024,000000,17.3171,17.6458,17.1942,17.6268,94694.618011682,0
+SKYY.US,D,20111025,000000,17.521,17.5399,17.1152,17.1152,50698.808368805,0
+SKYY.US,D,20111026,000000,17.3081,17.3081,16.8285,17.1642,31406.42117286,0
+SKYY.US,D,20111027,000000,17.8517,18.1145,17.6458,17.9596,250799.0320547,0
+SKYY.US,D,20111028,000000,17.9886,18.2503,17.9596,18.2503,59943.702699968,0
+SKYY.US,D,20111031,000000,18.1045,18.1045,17.8227,17.8317,74520.573324314,0
+SKYY.US,D,20111101,000000,17.424,17.472,17.1842,17.3271,51968.755425121,0
+SKYY.US,D,20111102,000000,17.7667,17.9596,17.405,17.6168,25082.705295114,0
+SKYY.US,D,20111103,000000,17.8417,18.0565,17.502,18.0565,27257.32700778,0
+SKYY.US,D,20111104,000000,18.0466,18.1435,17.8047,18.1335,55762.584653248,0
+SKYY.US,D,20111107,000000,18.0276,18.2015,17.7397,18.0376,22542.811182482,0
+SKYY.US,D,20111108,000000,18.3073,18.4152,17.9786,18.2973,29776.205448085,0
+SKYY.US,D,20111109,000000,18.0565,18.0565,17.5969,17.8227,45596.002978612,0
+SKYY.US,D,20111110,000000,17.9106,17.9106,17.443,17.5879,33559.026466898,0
+SKYY.US,D,20111111,000000,17.8617,18.1045,17.8617,18.0376,38938.037836242,0
+SKYY.US,D,20111114,000000,18.0665,18.1915,17.9686,18.1045,29440.955437159,0
+SKYY.US,D,20111115,000000,18.1525,18.3373,17.9786,18.2873,71448.282179405,0
+SKYY.US,D,20111116,000000,18.2403,18.2973,17.9786,18.0376,24489.262738458,0
+SKYY.US,D,20111117,000000,18.0276,18.0276,17.376,17.405,20619.376791435,0
+SKYY.US,D,20111118,000000,17.462,17.5689,17.1742,17.2031,34499.727990095,0
+SKYY.US,D,20111121,000000,17.0572,17.0572,16.5766,16.8375,57314.742166522,0
+SKYY.US,D,20111122,000000,16.7225,16.8475,16.5396,16.7025,29835.24947986,0
+SKYY.US,D,20111123,000000,16.6446,16.7125,16.2869,16.2969,41664.070760911,0
+SKYY.US,D,20111125,000000,16.153,16.3847,16.153,16.153,14162.561655619,0
+SKYY.US,D,20111128,000000,16.6446,16.8375,16.6446,16.7595,31604.568940511,0
+SKYY.US,D,20111129,000000,16.8375,16.8375,16.5856,16.6246,20897.584263188,0
+SKYY.US,D,20111130,000000,17.2321,17.3471,17.1352,17.2981,68263.907448754,0
+SKYY.US,D,20111201,000000,17.2321,17.5689,17.1942,17.405,51277.239730941,0
+SKYY.US,D,20111202,000000,17.5879,17.6558,17.443,17.492,19855.807363563,0
+SKYY.US,D,20111205,000000,17.8227,18.0086,17.7847,17.8227,28066.93076551,0
+SKYY.US,D,20111206,000000,17.8047,17.9396,17.6728,17.7477,54691.786110885,0
+SKYY.US,D,20111207,000000,17.7397,17.7477,17.415,17.6728,25620.106058897,0
+SKYY.US,D,20111208,000000,17.433,17.6069,17.2701,17.3371,36968.569115336,0
+SKYY.US,D,20111209,000000,17.405,17.6918,17.396,17.6818,45816.167164893,0
+SKYY.US,D,20111212,000000,17.396,17.396,17.2611,17.3471,48242.97694548,0
+SKYY.US,D,20111213,000000,17.521,17.5399,17.0083,17.0472,19617.62974386,0
+SKYY.US,D,20111214,000000,17.3371,17.3371,16.5766,16.7225,98185.221110523,0
+SKYY.US,D,20111215,000000,16.9144,16.9144,16.6146,16.6346,14971.164667048,0
+SKYY.US,D,20111216,000000,16.6825,16.9234,16.6546,16.6825,22513.789539744,0
+SKYY.US,D,20111219,000000,16.7495,16.7495,16.3458,16.3648,32284.075679076,0
+SKYY.US,D,20111220,000000,16.7795,16.9144,16.6046,16.9144,30914.053992632,0
+SKYY.US,D,20111221,000000,16.7315,16.7315,15.9971,16.1999,54313.504009005,0
+SKYY.US,D,20111222,000000,16.4137,16.5766,16.4047,16.5686,49783.12550314,0
+SKYY.US,D,20111223,000000,16.5766,16.6646,16.5396,16.6646,19577.599891809,0
+SKYY.US,D,20111227,000000,16.5586,16.7895,16.5586,16.7405,24021.914215764,0
+SKYY.US,D,20111228,000000,16.6446,16.6446,16.4317,16.4507,68127.80595178,0
+SKYY.US,D,20111229,000000,16.4047,16.6246,16.4047,16.6246,32113.948807859,0
+SKYY.US,D,20111230,000000,16.5097,16.6546,16.5097,16.5396,33122.701079543,0
+SKYY.US,D,20120103,000000,16.8285,16.9993,16.7315,16.7695,37287.807185442,0
+SKYY.US,D,20120104,000000,16.6446,16.6446,16.3847,16.5956,89884.030541461,0
+SKYY.US,D,20120105,000000,16.4997,16.7125,16.4797,16.6446,73187.579251019,0
+SKYY.US,D,20120106,000000,16.6825,16.7895,16.6046,16.7405,42428.640935083,0
+SKYY.US,D,20120109,000000,16.8475,16.9324,16.6825,16.8674,36415.156410732,0
+SKYY.US,D,20120110,000000,17.0282,17.1052,16.8774,16.9144,35239.279506736,0
+SKYY.US,D,20120111,000000,16.9414,17.0282,16.9234,16.9993,17587.115498577,0
+SKYY.US,D,20120112,000000,17.0282,17.1052,16.8475,17.0083,16567.355017579,0
+SKYY.US,D,20120113,000000,16.8774,16.9054,16.7495,16.8954,47626.517223896,0
+SKYY.US,D,20120117,000000,17.0572,17.1642,16.9144,16.9794,17390.969223527,0
+SKYY.US,D,20120118,000000,17.0472,17.3561,16.9514,17.3371,39932.779659708,0
+SKYY.US,D,20120119,000000,17.5969,17.8906,17.5499,17.8707,187501.82849916,0
+SKYY.US,D,20120120,000000,17.8227,17.8906,17.7847,17.8517,20759.481273613,0
+SKYY.US,D,20120123,000000,17.7847,17.9206,17.6458,17.7567,29442.956929761,0
+SKYY.US,D,20120124,000000,17.7477,17.9786,17.7197,17.9786,19976.897666017,0
+SKYY.US,D,20120125,000000,18.0765,18.1145,17.9006,18.1045,43546.474553605,0
+SKYY.US,D,20120126,000000,18.2873,18.5112,18.1145,18.2115,74887.847216881,0
+SKYY.US,D,20120127,000000,18.0865,18.4252,18.0865,18.4152,39284.296056482,0
+SKYY.US,D,20120130,000000,18.2683,18.3273,18.1525,18.2773,49312.774741542,0
+SKYY.US,D,20120131,000000,18.3273,18.3663,18.1235,18.2403,27713.667321161,0
+SKYY.US,D,20120201,000000,18.1815,18.5302,18.1615,18.4712,99581.262200799,0
+SKYY.US,D,20120202,000000,18.6531,18.788,18.6331,18.7311,28488.244958346,0
+SKYY.US,D,20120203,000000,18.9218,19.2616,18.9118,19.1947,69424.773158231,0
+SKYY.US,D,20120206,000000,19.2127,19.2127,19.0478,19.2037,39300.307997302,0
+SKYY.US,D,20120207,000000,19.2037,19.3266,19.0877,19.2806,29638.102458509,0
+SKYY.US,D,20120208,000000,19.2806,19.4136,19.1057,19.2616,61472.843048313,0
+SKYY.US,D,20120209,000000,19.4235,19.5404,19.3006,19.5304,71221.112769017,0
+SKYY.US,D,20120210,000000,19.3196,19.4824,19.2327,19.2706,40025.849065726,0
+SKYY.US,D,20120213,000000,19.4824,19.4824,19.2906,19.4235,30566.795026091,0
+SKYY.US,D,20120214,000000,19.4525,19.6163,19.4235,19.6163,39817.693835061,0
+SKYY.US,D,20120215,000000,19.7113,19.8362,19.5104,19.5104,75298.153200403,0
+SKYY.US,D,20120216,000000,19.5694,19.8762,19.5594,19.8662,40021.84608052,0
+SKYY.US,D,20120217,000000,19.9042,19.9142,19.5794,19.6543,47843.679171273,0
+SKYY.US,D,20120221,000000,19.7113,19.7712,19.4724,19.5494,66514.602914128,0
+SKYY.US,D,20120222,000000,19.5014,19.5973,19.4425,19.5204,26480.747877992,0
+SKYY.US,D,20120223,000000,19.6073,19.6543,19.2516,19.6453,30901.044290717,0
+SKYY.US,D,20120224,000000,19.8462,19.8942,19.7712,19.8362,37093.662402995,0
+SKYY.US,D,20120227,000000,19.7113,19.9142,19.5594,19.8172,42710.851392042,0
+SKYY.US,D,20120228,000000,19.8662,19.9341,19.7113,19.8092,30893.038320306,0
+SKYY.US,D,20120229,000000,19.8762,19.9142,19.5884,19.6353,162471.16201172,0
+SKYY.US,D,20120301,000000,19.7023,19.8662,19.6073,19.8092,55279.224189733,0
+SKYY.US,D,20120302,000000,19.6923,19.9531,19.6923,19.7613,68785.296271717,0
+SKYY.US,D,20120305,000000,19.8092,19.8562,19.4136,19.4625,39565.50576714,0
+SKYY.US,D,20120306,000000,19.2327,19.2417,18.9498,19.0777,208460.45828673,0
+SKYY.US,D,20120307,000000,19.2037,19.3366,19.2037,19.3096,41378.858065048,0
+SKYY.US,D,20120308,000000,19.4724,19.6253,19.4335,19.5884,150555.27580245,0
+SKYY.US,D,20120309,000000,19.6543,19.7792,19.5794,19.7413,57584.943667866,0
+SKYY.US,D,20120312,000000,19.6823,19.7313,19.5594,19.6253,32856.502563404,0
+SKYY.US,D,20120313,000000,19.7792,20.0001,19.7113,20.0001,58473.606383397,0
+SKYY.US,D,20120314,000000,19.9631,20.0001,19.8092,19.8862,39424.400538661,0
+SKYY.US,D,20120315,000000,20.0401,20.1169,19.8862,20.09,68484.071635034,0
+SKYY.US,D,20120316,000000,20.1449,20.1839,20.0001,20.0301,44634.285783089,0
+SKYY.US,D,20120319,000000,20.0601,20.2589,20.0001,20.1739,38141.443780429,0
+SKYY.US,D,20120320,000000,20.0501,20.1639,19.8862,20.1359,34696.875011445,0
+SKYY.US,D,20120321,000000,20.2029,20.4128,20.09,20.3238,66506.596943717,0
+SKYY.US,D,20120322,000000,20.1739,20.2029,20.0401,20.1359,71475.302329539,0
+SKYY.US,D,20120323,000000,20.1839,20.2589,19.9901,20.2319,67627.432801144,0
+SKYY.US,D,20120326,000000,20.3738,20.6436,20.3738,20.6436,63236.158031157,0
+SKYY.US,D,20120327,000000,20.7405,20.7405,20.5477,20.5577,70780.784396456,0
+SKYY.US,D,20120328,000000,20.6336,20.6626,20.2948,20.4128,48375.075457249,0
+SKYY.US,D,20120329,000000,20.3828,20.6246,20.2509,20.5967,55853.652566664,0
+SKYY.US,D,20120330,000000,20.7315,20.7315,20.4228,20.5377,78267.367476282,0
+SKYY.US,D,20120402,000000,20.5177,20.7495,20.4128,20.6816,41801.173004185,0
+SKYY.US,D,20120403,000000,20.5377,20.7974,20.5377,20.6916,111669.27677388,0
+SKYY.US,D,20120404,000000,20.5277,20.5277,20.1449,20.2848,69650.941822319,0
+SKYY.US,D,20120405,000000,20.2029,20.3238,20.1359,20.2848,23717.687340177,0
+SKYY.US,D,20120409,000000,20.0301,20.0701,19.8762,20.0201,40557.245351702,0
+SKYY.US,D,20120410,000000,20.0701,20.1099,19.5794,19.5973,117719.78891138,0
+SKYY.US,D,20120411,000000,19.5973,19.8262,19.5794,19.7113,51713.565118296,0
+SKYY.US,D,20120412,000000,19.8262,20.0801,19.7513,20.0801,233900.43001139,0
+SKYY.US,D,20120413,000000,20.0501,20.09,19.7992,19.9142,33670.109306339,0
+SKYY.US,D,20120416,000000,20.0701,20.0701,19.5884,19.6353,27497.506120085,0
+SKYY.US,D,20120417,000000,19.7992,20.1839,19.7992,20.1539,130882.60501203,0
+SKYY.US,D,20120418,000000,20.0301,20.1739,20.0201,20.1099,49063.588912524,0
+SKYY.US,D,20120419,000000,20.1,20.4318,19.8862,19.9801,55601.464498743,0
+SKYY.US,D,20120420,000000,20.09,20.1,19.7513,19.8092,68658.201491455,0
+SKYY.US,D,20120423,000000,19.5973,19.5973,19.2516,19.5014,93664.850067672,0
+SKYY.US,D,20120424,000000,19.4136,19.4136,19.0877,19.2327,87178.012542819,0
+SKYY.US,D,20120425,000000,19.4425,19.5973,19.4036,19.5973,28693.397950107,0
+SKYY.US,D,20120426,000000,19.6073,19.8942,19.6073,19.8562,32769.437635193,0
+SKYY.US,D,20120427,000000,19.9631,20.0201,19.7613,19.9242,28935.578555016,0
+SKYY.US,D,20120430,000000,19.9242,19.9242,19.6733,19.6923,43580.499927849,0
+SKYY.US,D,20120501,000000,19.7613,19.9901,19.6923,19.7712,68583.14551886,0
+SKYY.US,D,20120502,000000,19.6733,19.8462,19.5884,19.8262,26619.851613869,0
+SKYY.US,D,20120503,000000,19.8462,19.9142,19.5104,19.5694,309329.68097727,0
+SKYY.US,D,20120504,000000,19.4724,19.4724,19.1057,19.1347,89877.025317353,0
+SKYY.US,D,20120507,000000,19.0398,19.1247,18.9498,19.0198,107017.80796556,0
+SKYY.US,D,20120508,000000,18.826,18.826,18.3563,18.74,77272.625652816,0
+SKYY.US,D,20120509,000000,18.5582,18.8739,18.4332,18.817,32908.541371071,0
+SKYY.US,D,20120510,000000,18.845,18.8829,18.3073,18.3373,59901.671355314,0
+SKYY.US,D,20120511,000000,18.2683,18.6031,18.2683,18.3952,21751.220858175,0
+SKYY.US,D,20120514,000000,18.2973,18.3863,18.2015,18.2503,38104.416167281,0
+SKYY.US,D,20120515,000000,18.2403,18.5482,18.2403,18.2873,277149.68291352,0
+SKYY.US,D,20120516,000000,18.2683,18.4052,17.9786,17.9986,43810.671577142,0
+SKYY.US,D,20120517,000000,18.0086,18.0376,17.6918,17.6998,52011.787516076,0
+SKYY.US,D,20120518,000000,17.7667,17.7947,17.3561,17.424,83153.010919097,0
+SKYY.US,D,20120521,000000,17.415,17.9686,17.2701,17.9596,34568.779484883,0
+SKYY.US,D,20120522,000000,18.0086,18.1335,17.8227,17.9106,23754.714953323,0
+SKYY.US,D,20120523,000000,17.6728,18.0865,17.5969,18.0276,30539.774875956,0
+SKYY.US,D,20120524,000000,17.7847,17.8047,17.492,17.6168,32424.180161254,0
+SKYY.US,D,20120525,000000,17.6918,17.6918,17.5399,17.5689,22245.589531004,0
+SKYY.US,D,20120529,000000,17.7567,17.9106,17.6458,17.7947,28211.038232894,0
+SKYY.US,D,20120530,000000,17.424,17.5879,17.424,17.511,23607.605247037,0
+SKYY.US,D,20120531,000000,17.53,17.53,17.1352,17.3661,29759.192760963,0
+SKYY.US,D,20120601,000000,16.9794,17.0572,16.7995,16.8285,102476.42125038,0
+SKYY.US,D,20120604,000000,16.8475,16.9794,16.6646,16.8854,93804.95454985,0
+SKYY.US,D,20120605,000000,16.8085,17.1542,16.8085,17.1452,24773.47468802,0
+SKYY.US,D,20120606,000000,17.3081,17.6728,17.3081,17.6368,23736.701519901,0
+SKYY.US,D,20120607,000000,17.8517,17.8806,17.443,17.472,51317.269582992,0
+SKYY.US,D,20120608,000000,17.3171,17.6069,17.2981,17.5779,24617.358265021,0
+SKYY.US,D,20120611,000000,17.6998,17.7767,17.1842,17.1842,89927.062632416,0
+SKYY.US,D,20120612,000000,17.2701,17.3661,17.1052,17.3661,10741.010051566,0
+SKYY.US,D,20120613,000000,17.2791,17.424,17.1452,17.2031,16835.555026321,0
+SKYY.US,D,20120614,000000,17.1942,17.2421,16.9993,17.2131,58211.410852464,0
+SKYY.US,D,20120615,000000,17.2421,17.6818,17.2421,17.6818,21035.687252764,0
+SKYY.US,D,20120618,000000,17.5589,17.8707,17.5589,17.8047,9979.4421162971,0
+SKYY.US,D,20120619,000000,18.0276,18.1045,18.0086,18.0376,19720.706612891,0
+SKYY.US,D,20120620,000000,18.0665,18.0665,17.9396,18.0376,8732.5122249106,0
+SKYY.US,D,20120621,000000,17.9986,17.9986,17.3561,17.376,42063.368535118,0
+SKYY.US,D,20120622,000000,17.511,17.7667,17.502,17.7567,9440.0398599108,0
+SKYY.US,D,20120625,000000,17.5499,17.5499,17.2611,17.3661,42355.58645509,0
+SKYY.US,D,20120626,000000,17.386,17.53,17.2981,17.443,15636.660957395,0
+SKYY.US,D,20120627,000000,17.452,17.6069,17.415,17.5499,16896.600550698,0
+SKYY.US,D,20120628,000000,17.3371,17.415,16.9894,17.2221,28153.995693721,0
+SKYY.US,D,20120629,000000,17.6918,17.9686,17.6688,17.9686,17398.975193937,0
+SKYY.US,D,20120702,000000,18.0086,18.0086,17.8227,17.9396,10929.150356205,0
+SKYY.US,D,20120703,000000,17.9596,18.2015,17.9396,18.1915,10671.958556778,0
+SKYY.US,D,20120705,000000,18.1145,18.3173,18.0565,18.2503,31784.70327474,0
+SKYY.US,D,20120706,000000,17.8317,17.8317,17.1842,17.3471,67457.305929927,0
+SKYY.US,D,20120709,000000,17.3561,17.3561,17.0183,17.0672,37141.698225456,0
+SKYY.US,D,20120710,000000,17.1642,17.2611,16.7495,16.8185,119337.99568053,0
+SKYY.US,D,20120711,000000,16.8285,16.9794,16.6246,16.7895,32990.602567775,0
+SKYY.US,D,20120712,000000,16.6146,16.7595,16.4047,16.7125,24582.332144477,0
+SKYY.US,D,20120713,000000,16.7795,16.9814,16.7795,16.9514,26598.835941543,0
+SKYY.US,D,20120716,000000,16.9234,16.9234,16.7595,16.8285,13520.082530202,0
+SKYY.US,D,20120717,000000,16.9414,16.9414,16.5856,16.7895,17455.016986808,0
+SKYY.US,D,20120718,000000,16.8574,17.472,16.8574,17.3561,37263.789274211,0
+SKYY.US,D,20120719,000000,17.492,17.7847,17.492,17.7297,56901.433944097,0
+SKYY.US,D,20120720,000000,17.6458,17.6458,17.415,17.433,16674.434871815,0
+SKYY.US,D,20120723,000000,17.0852,17.1542,16.8185,17.1542,19766.740942749,0
+SKYY.US,D,20120724,000000,17.1352,17.1352,16.7655,16.8854,14495.810173943,0
+SKYY.US,D,20120725,000000,16.8375,17.0952,16.7495,16.7995,25594.086655064,0
+SKYY.US,D,20120726,000000,17.0672,17.0852,16.8774,17.0472,16674.434871815,0
+SKYY.US,D,20120727,000000,17.1642,17.6568,17.1642,17.6168,13746.251194289,0
+SKYY.US,D,20120730,000000,17.6069,17.6069,17.2321,17.2791,15273.390050032,0
+SKYY.US,D,20120731,000000,17.2611,17.376,17.1742,17.2221,29256.818117724,0
+SKYY.US,D,20120801,000000,17.2981,17.3371,16.9514,16.9894,10217.619736,0
+SKYY.US,D,20120802,000000,16.8285,17.1052,16.7025,16.8285,173154.12877781,0
+SKYY.US,D,20120803,000000,17.386,17.424,17.1642,17.3661,15813.79305272,0
+SKYY.US,D,20120806,000000,17.492,17.8227,17.1352,17.7767,23204.304487623,0
+SKYY.US,D,20120807,000000,17.8517,18.1905,17.8517,18.0276,52542.183055751,0
+SKYY.US,D,20120808,000000,18.0665,18.1435,18.0086,18.0376,11850.837699678,0
+SKYY.US,D,20120809,000000,18.0466,18.2115,17.3081,18.2115,29012.636020213,0
+SKYY.US,D,20120810,000000,18.1435,18.2503,18.0945,18.2503,9916.3950993169,0
+SKYY.US,D,20120813,000000,18.2773,18.2873,18.0865,18.1615,10294.677201198,0
+SKYY.US,D,20120814,000000,18.2303,18.2303,17.8806,17.8806,10169.583913539,0
+SKYY.US,D,20120815,000000,17.9786,18.1045,17.8806,18.0865,9468.0607563464,0
+SKYY.US,D,20120816,000000,18.1435,18.5112,18.1435,18.4602,34322.595894769,0
+SKYY.US,D,20120817,000000,18.4812,18.5482,18.4812,18.5482,23519.539572524,0
+SKYY.US,D,20120820,000000,18.5112,18.5841,18.3173,18.4252,12246.132488681,0
+SKYY.US,D,20120821,000000,18.5302,18.6531,18.3952,18.4532,19963.887964101,0
+SKYY.US,D,20120822,000000,18.3173,18.5282,18.2683,18.5012,14142.546729593,0
+SKYY.US,D,20120823,000000,18.4532,18.4862,18.3333,18.3563,16437.257998414,0
+SKYY.US,D,20120824,000000,18.3473,18.5761,18.0865,18.4912,23828.770179618,0
+SKYY.US,D,20120827,000000,18.5302,18.5731,18.4452,18.4912,15373.46468016,0
+SKYY.US,D,20120828,000000,18.4812,18.6171,18.4712,18.5582,11236.379470697,0
+SKYY.US,D,20120829,000000,18.5482,18.775,18.5482,18.7311,38758.904248314,0
+SKYY.US,D,20120830,000000,18.6431,18.6431,18.4332,18.4532,48395.090383274,0
+SKYY.US,D,20120831,000000,18.6331,18.745,18.3563,18.5681,25078.702309908,0
+SKYY.US,D,20120904,000000,18.5582,18.6331,18.3823,18.5761,23796.746297977,0
+SKYY.US,D,20120905,000000,18.5582,18.6331,18.4912,18.6031,28531.277049301,0
+SKYY.US,D,20120906,000000,18.798,19.1347,18.798,19.1347,182526.11788923,0
+SKYY.US,D,20120907,000000,19.0398,19.2417,19.0398,19.1757,35335.351151658,0
+SKYY.US,D,20120910,000000,19.0877,19.1247,18.9318,18.9388,25262.839629343,0
+SKYY.US,D,20120911,000000,18.9019,18.9998,18.7121,18.9318,11834.825758858,0
+SKYY.US,D,20120912,000000,18.9698,19.1137,18.9408,19.1057,24964.617231563,0
+SKYY.US,D,20120913,000000,19.1447,19.4625,19.0967,19.4036,74740.737510594,0
+SKYY.US,D,20120914,000000,19.4625,19.7722,19.4625,19.6733,38399.636326157,0
+SKYY.US,D,20120917,000000,19.6633,19.6633,19.4724,19.5304,14766.011675287,0
+SKYY.US,D,20120918,000000,19.4724,19.5714,19.4335,19.4824,7295.4405362822,0
+SKYY.US,D,20120919,000000,19.5014,19.6073,19.4136,19.5794,18200.572981257,0
+SKYY.US,D,20120920,000000,19.5014,19.5014,19.3486,19.3936,17038.706525479,0
+SKYY.US,D,20120921,000000,19.5694,19.6163,19.4724,19.4824,30742.926375115,0
+SKYY.US,D,20120924,000000,19.3556,19.3656,19.1847,19.2417,17906.353568683,0
+SKYY.US,D,20120925,000000,19.3466,19.3536,18.9118,18.9118,20143.021552029,0
+SKYY.US,D,20120926,000000,18.8829,18.8829,18.5582,18.768,25093.713504427,0
+SKYY.US,D,20120927,000000,18.9318,19.2127,18.9029,19.1847,21276.867111371,0
+SKYY.US,D,20120928,000000,19.0678,19.1647,19.0258,19.1147,14538.842264899,0
+SKYY.US,D,20121001,000000,19.1947,19.3006,18.9708,19.0098,25405.946350424,0
+SKYY.US,D,20121002,000000,19.0777,19.1247,18.9218,19.0298,67524.355932113,0
+SKYY.US,D,20121003,000000,19.0678,19.2327,19.0478,19.1647,10754.019753482,0
+SKYY.US,D,20121004,000000,18.9898,19.1347,18.838,19.1147,45562.978350671,0
+SKYY.US,D,20121005,000000,19.1647,19.2037,18.9318,18.9998,26503.765042922,0
+SKYY.US,D,20121008,000000,18.9408,19.0877,18.8649,18.9218,62935.934140775,0
+SKYY.US,D,20121009,000000,18.8549,18.8549,18.4432,18.4812,34347.614552301,0
+SKYY.US,D,20121010,000000,18.4622,18.4912,18.1815,18.2683,36170.974313221,0
+SKYY.US,D,20121011,000000,18.4532,18.5382,18.2633,18.2883,15827.803500938,0
+SKYY.US,D,20121012,000000,18.3473,18.3663,18.2333,18.3073,15892.852010521,0
+SKYY.US,D,20121015,000000,18.3952,18.4052,18.2503,18.4052,21327.905172736,0
+SKYY.US,D,20121016,000000,18.5012,18.768,18.4912,18.759,25012.653054024,0
+SKYY.US,D,20121017,000000,18.6531,18.6531,18.4532,18.5212,20051.953638612,0
+SKYY.US,D,20121018,000000,18.5112,18.5492,18.2683,18.3133,30419.685319803,0
+SKYY.US,D,20121019,000000,18.3473,18.3473,17.8806,17.9296,31103.195043573,0
+SKYY.US,D,20121022,000000,17.9786,18.0336,17.6638,17.9396,45647.041039978,0
+SKYY.US,D,20121023,000000,17.8227,17.9416,17.6878,17.9076,13011.703409155,0
+SKYY.US,D,20121024,000000,17.9396,17.9786,17.5969,17.6558,27850.769564435,0
+SKYY.US,D,20121025,000000,17.7667,17.7667,17.5,17.5419,43075.123045706,0
+SKYY.US,D,20121026,000000,17.6368,17.8707,17.5859,17.7767,31487.481623262,0
+SKYY.US,D,20121031,000000,17.8806,17.8806,17.6638,17.8677,40624.295353887,0
+SKYY.US,D,20121101,000000,17.8906,18.1815,17.8317,18.1815,43038.095432558,0
+SKYY.US,D,20121102,000000,18.1715,18.1715,17.9686,17.9686,7517.6062151648,0
+SKYY.US,D,20121105,000000,17.9496,18.0416,17.8707,18.0086,23753.714207022,0
+SKYY.US,D,20121106,000000,18.0665,18.2543,18.0665,18.1815,15065.234819368,0
+SKYY.US,D,20121107,000000,18.0186,18.0945,17.7567,17.8417,44965.53280881,0
+SKYY.US,D,20121108,000000,17.8617,17.8906,17.5589,17.5589,45995.300752821,0
+SKYY.US,D,20121109,000000,17.5499,17.7078,17.492,17.5689,30915.054738934,0
+SKYY.US,D,20121112,000000,17.6168,17.6558,17.472,17.5399,14777.019884601,0
+SKYY.US,D,20121113,000000,17.492,17.5779,17.3081,17.443,31437.444308199,0
+SKYY.US,D,20121114,000000,17.6069,17.6758,17.2131,17.3171,24738.448567475,0
+SKYY.US,D,20121115,000000,17.405,17.472,17.2821,17.462,30741.925628814,0
+SKYY.US,D,20121116,000000,17.452,17.5689,17.2221,17.502,22152.520124985,0
+SKYY.US,D,20121119,000000,17.6168,17.7767,17.6168,17.7767,13378.977301723,0
+SKYY.US,D,20121120,000000,17.7097,17.7397,17.5779,17.6428,7289.4360584745,0
+SKYY.US,D,20121121,000000,17.7197,17.8806,17.7197,17.8707,19657.659595911,0
+SKYY.US,D,20121123,000000,17.9006,18.1385,17.9006,18.1145,6945.1793308365,0
+SKYY.US,D,20121126,000000,18.1145,18.1435,17.9886,18.1235,20607.367835819,0
+SKYY.US,D,20121127,000000,18.1525,18.2303,18.0765,18.1045,10625.92422692,0
+SKYY.US,D,20121128,000000,17.8806,18.2683,17.8806,18.2683,53910.203249591,0
+SKYY.US,D,20121129,000000,18.3473,18.4752,18.3273,18.4622,13206.848937903,0
+SKYY.US,D,20121130,000000,18.4152,18.4152,18.2593,18.3863,33800.206325505,0
+SKYY.US,D,20121203,000000,18.4622,18.4622,18.2663,18.2663,17916.361031696,0
+SKYY.US,D,20121204,000000,18.2773,18.3843,17.8806,18.3763,19868.81706548,0
+SKYY.US,D,20121205,000000,18.2873,18.2873,17.9596,18.1335,20936.613368938,0
+SKYY.US,D,20121206,000000,18.1815,18.3863,18.1815,18.3663,11933.899642684,0
+SKYY.US,D,20121207,000000,18.3653,18.4332,18.2503,18.3503,15336.437067013,0
+SKYY.US,D,20121210,000000,18.3273,18.5022,18.3273,18.4332,49096.613540467,0
+SKYY.US,D,20121211,000000,18.5212,18.778,18.5212,18.7221,56577.192142484,0
+SKYY.US,D,20121212,000000,18.778,18.8789,18.7221,18.749,18870.072256809,0
+SKYY.US,D,20121213,000000,18.798,18.8739,18.6331,18.7221,24728.441104463,0
+SKYY.US,D,20121214,000000,18.6431,18.833,18.6431,18.744,120886.15020861,0
+SKYY.US,D,20121217,000000,18.778,18.9118,18.74,18.9019,13505.071335683,0
+SKYY.US,D,20121218,000000,18.9318,19.3446,18.9318,19.3266,48489.160535594,0
+SKYY.US,D,20121219,000000,19.4525,19.5014,19.3006,19.3006,39304.310982508,0
+SKYY.US,D,20121220,000000,19.3656,19.3906,19.2037,19.3366,169832.65180388,0
+SKYY.US,D,20121221,000000,19.1377,19.2546,18.9928,19.2447,59669.498213419,0
+SKYY.US,D,20121224,000000,19.2447,19.3126,19.1177,19.1777,21878.315638436,0
+SKYY.US,D,20121226,000000,19.2447,19.3116,19.0408,19.0997,12895.616838207,0
+SKYY.US,D,20121227,000000,19.0807,19.0807,18.7341,19.0128,14879.096007331,0
+SKYY.US,D,20121228,000000,18.8479,18.9049,18.791,18.811,13583.129547183,0
+SKYY.US,D,20121231,000000,18.801,19.1877,18.5961,19.1087,21850.294742001,0
+SKYY.US,D,20130102,000000,19.8692,19.8692,19.4654,19.6573,123693.24358368,0
+SKYY.US,D,20130103,000000,19.6003,19.8022,19.3686,19.3876,43821.679786456,0
+SKYY.US,D,20130104,000000,19.4754,19.6853,19.4654,19.6573,22844.035819165,0
+SKYY.US,D,20130107,000000,19.6573,19.6943,19.5524,19.6093,15968.908729417,0
+SKYY.US,D,20130108,000000,19.6093,19.7343,19.3686,19.5044,21878.315638436,0
+SKYY.US,D,20130109,000000,19.5904,19.6853,19.5624,19.6383,36063.894458985,0
+SKYY.US,D,20130110,000000,19.8592,19.8592,19.5574,19.7613,80561.0779988,0
+SKYY.US,D,20130111,000000,19.8692,20.0231,19.8192,20.0231,57163.62947503,0
+SKYY.US,D,20130114,000000,20.1289,20.1309,19.9691,20.0691,43749.626052763,0
+SKYY.US,D,20130115,000000,20.0531,20.0531,19.8392,19.9361,34594.798888716,0
+SKYY.US,D,20130116,000000,19.8892,19.9252,19.8192,19.8492,14503.816144354,0
+SKYY.US,D,20130117,000000,19.8892,19.9741,19.8392,19.9172,36541.250444692,0
+SKYY.US,D,20130118,000000,19.8692,19.8692,19.7343,19.8492,34535.754856941,0
+SKYY.US,D,20130122,000000,19.9272,20.0031,19.6843,19.7822,42974.047669276,0
+SKYY.US,D,20130123,000000,20.1479,20.1479,19.8192,19.9661,36086.911623914,0
+SKYY.US,D,20130124,000000,20.3368,20.4987,20.2559,20.4058,46740.856747269,0
+SKYY.US,D,20130125,000000,20.6746,20.9524,20.6566,20.8884,81923.093714832,0
+SKYY.US,D,20130128,000000,21.1552,21.2512,20.8884,20.9054,43481.426044023,0
+SKYY.US,D,20130129,000000,20.5007,20.6656,20.1039,20.5107,95629.315057072,0
+SKYY.US,D,20130130,000000,20.5207,20.6746,20.4348,20.4408,42277.52824359,0
+SKYY.US,D,20130131,000000,20.4348,20.6176,20.3958,20.5107,24364.169450799,0
+SKYY.US,D,20130201,000000,20.7525,20.7525,20.4727,20.4827,77942.124928368,0
+SKYY.US,D,20130204,000000,20.4927,20.6097,20.3858,20.4258,160058.36267935,0
+SKYY.US,D,20130205,000000,20.5707,20.6946,20.4927,20.6366,25672.144866564,0
+SKYY.US,D,20130206,000000,20.6746,20.8694,20.5707,20.6926,45472.911183556,0
+SKYY.US,D,20130207,000000,20.6846,20.6846,20.2449,20.4058,26378.671755262,0
+SKYY.US,D,20130208,000000,20.5107,20.6266,20.5107,20.5997,17929.370733612,0
+SKYY.US,D,20130211,000000,20.6176,20.6176,20.4827,20.5407,103233.98620045,0
+SKYY.US,D,20130212,000000,20.6566,20.6616,20.4527,20.5007,17005.681897537,0
+SKYY.US,D,20130213,000000,20.3958,20.4627,20.2449,20.3368,31187.25773288,0
+SKYY.US,D,20130214,000000,20.3568,20.6656,20.2619,20.4527,36595.290744961,0
+SKYY.US,D,20130215,000000,20.5807,20.6097,20.4467,20.4827,29159.745726501,0
+SKYY.US,D,20130219,000000,20.5507,20.6566,20.4927,20.6566,29732.172610829,0
+SKYY.US,D,20130220,000000,20.7145,20.7825,20.1959,20.1959,24501.271694074,0
+SKYY.US,D,20130221,000000,20.1479,20.1959,19.8022,19.9461,31340.371916975,0
+SKYY.US,D,20130222,000000,20.1569,20.2709,20.093,20.2709,27970.859120588,0
+SKYY.US,D,20130225,000000,20.3958,20.5087,20.0031,20.0031,31900.789845688,0
+SKYY.US,D,20130226,000000,20.0231,20.0631,19.8392,20.0231,19667.667058924,0
+SKYY.US,D,20130227,000000,20.0031,20.2788,19.9761,20.1959,183351.73358778,0
+SKYY.US,D,20130228,000000,20.1479,20.2878,20.1479,20.1769,14592.882565166,0
+SKYY.US,D,20130301,000000,20.093,20.3268,19.9831,20.3168,11960.919792818,0
+SKYY.US,D,20130304,000000,20.2709,20.3768,20.2349,20.3668,11119.292153447,0
+SKYY.US,D,20130305,000000,20.6466,20.6466,20.4627,20.5407,33520.998107449,0
+SKYY.US,D,20130306,000000,20.6746,20.7725,20.6656,20.7245,78395.463002844,0
+SKYY.US,D,20130307,000000,20.7625,20.7815,20.6786,20.7525,41185.714028902,0
+SKYY.US,D,20130308,000000,20.8494,20.8494,20.6886,20.8104,15163.307956892,0
+SKYY.US,D,20130311,000000,20.8394,20.9154,20.8104,20.9054,19347.428242517,0
+SKYY.US,D,20130312,000000,20.8784,20.8784,20.6366,20.7335,29503.001707837,0
+SKYY.US,D,20130313,000000,20.6846,20.8694,20.6746,20.7815,12271.151146212,0
+SKYY.US,D,20130314,000000,20.8304,20.8884,20.7944,20.8884,12649.433248094,0
+SKYY.US,D,20130315,000000,20.9444,20.9444,20.7245,20.7815,16523.322180323,0
+SKYY.US,D,20130318,000000,20.4348,20.7045,20.4348,20.6366,31522.507743807,0
+SKYY.US,D,20130319,000000,20.6566,20.6566,20.2619,20.4527,35779.682509424,0
+SKYY.US,D,20130320,000000,20.5407,20.5807,20.5057,20.5407,12489.31383989,0
+SKYY.US,D,20130321,000000,20.3168,20.4458,20.1959,20.3368,24694.415730219,0
+SKYY.US,D,20130322,000000,20.2788,20.2788,20.1479,20.2709,11619.665304084,0
+SKYY.US,D,20130325,000000,20.2968,20.3268,20.0431,20.1389,31011.126383857,0
+SKYY.US,D,20130326,000000,20.2059,20.2619,20.1459,20.2149,18024.441632233,0
+SKYY.US,D,20130327,000000,20.1389,20.3468,20.1389,20.3068,11586.640676142,0
+SKYY.US,D,20130328,000000,20.2878,20.3858,20.2709,20.3858,27849.768818134,0
+SKYY.US,D,20130401,000000,20.4438,20.4438,20.0331,20.0731,16673.434125514,0
+SKYY.US,D,20130402,000000,20.1869,20.1959,19.9891,20.0431,14744.996002961,0
+SKYY.US,D,20130403,000000,20.1289,20.1289,19.8392,19.8892,39180.21844115,0
+SKYY.US,D,20130404,000000,19.8492,19.8492,19.7243,19.8122,168442.61519141,0
+SKYY.US,D,20130405,000000,19.3776,19.5904,19.2257,19.5814,46700.826895218,0
+SKYY.US,D,20130408,000000,19.6003,19.6003,19.4405,19.5434,14857.079588703,0
+SKYY.US,D,20130409,000000,19.5434,19.7543,19.5044,19.7053,95508.224754617,0
+SKYY.US,D,20130410,000000,19.7642,20.103,19.7642,20.0531,16746.488605507,0
+SKYY.US,D,20130411,000000,20.0431,20.0431,19.9461,19.9831,102499.43841531,0
+SKYY.US,D,20130412,000000,19.7393,19.9931,19.7393,19.9931,14699.962419403,0
+SKYY.US,D,20130415,000000,19.8972,19.9371,19.5724,19.5904,30201.522626126,0
+SKYY.US,D,20130416,000000,19.6763,19.8892,19.6493,19.8892,21978.390268563,0
+SKYY.US,D,20130417,000000,19.6473,19.7563,19.4066,19.4854,17750.237145684,0
+SKYY.US,D,20130418,000000,19.5134,19.5134,19.0428,19.1287,60577.175108673,0
+SKYY.US,D,20130419,000000,19.1577,19.1577,18.8859,18.9928,32100.939105942,0
+SKYY.US,D,20130422,000000,19.0658,19.1977,18.9428,19.1677,69696.976152177,0
+SKYY.US,D,20130423,000000,19.5624,19.7642,19.5134,19.6763,28104.959124959,0
+SKYY.US,D,20130424,000000,19.5814,19.7103,19.5454,19.6403,32510.244343163,0
+SKYY.US,D,20130425,000000,19.6953,19.9741,19.6953,19.8692,14368.715393682,0
+SKYY.US,D,20130426,000000,19.9172,20.0531,19.9022,20.0231,22318.644010996,0
+SKYY.US,D,20130429,000000,20.0431,20.1959,20.0231,20.1479,18763.993148874,0
+SKYY.US,D,20130430,000000,20.0701,20.2539,20.0701,20.2349,9086.7764155613,0
+SKYY.US,D,20130501,000000,20.1869,20.4258,20.1569,20.1569,26075.445625976,0
+SKYY.US,D,20130502,000000,20.2349,20.3938,20.2349,20.3668,20819.526051689,0
+SKYY.US,D,20130503,000000,20.6137,20.6316,20.5007,20.5897,17915.360285394,0
+SKYY.US,D,20130506,000000,20.6097,20.6946,20.5807,20.6946,20329.160364065,0
+SKYY.US,D,20130507,000000,20.6097,20.6566,20.4527,20.4727,19672.67079043,0
+SKYY.US,D,20130508,000000,20.4438,20.7904,20.4438,20.7904,16836.555772622,0
+SKYY.US,D,20130509,000000,20.6366,20.7565,20.4927,20.5997,18029.445363739,0
+SKYY.US,D,20130510,000000,20.6846,20.8304,20.6846,20.8204,8410.2719159006,0
+SKYY.US,D,20130513,000000,20.7904,20.9524,20.7904,20.9524,10576.887658157,0
+SKYY.US,D,20130514,000000,20.9813,21.0993,20.9813,21.0693,22481.765658104,0
+SKYY.US,D,20130515,000000,21.0893,21.2612,21.0893,21.2032,40506.207290337,0
+SKYY.US,D,20130516,000000,21.328,21.5229,21.328,21.366,50535.686721698,0
+SKYY.US,D,20130517,000000,21.2982,21.406,21.1552,21.396,26311.621753076,0
+SKYY.US,D,20130520,000000,21.376,21.416,21.2802,21.338,15458.528115768,0
+SKYY.US,D,20130521,000000,21.465,21.465,21.2032,21.2732,30286.586061735,0
+SKYY.US,D,20130522,000000,21.347,21.386,20.7435,20.8304,51865.67855609,0
+SKYY.US,D,20130523,000000,20.6266,20.9434,20.5897,20.8754,62271.438596729,0
+SKYY.US,D,20130524,000000,20.7335,20.7335,20.5407,20.7245,11708.731724897,0
+SKYY.US,D,20130528,000000,20.9524,21.1552,20.7815,20.8394,15536.586327268,0
+SKYY.US,D,20130529,000000,20.7045,20.8494,20.6466,20.7934,53224.692033219,0
+SKYY.US,D,20130530,000000,20.8494,21.1083,20.8494,21.0673,26705.915795778,0
+SKYY.US,D,20130531,000000,21.0203,21.1452,20.8884,20.8884,20204.067076406,0
+SKYY.US,D,20130603,000000,20.8784,20.8784,20.5007,20.6746,19184.306595409,0
+SKYY.US,D,20130604,000000,20.6746,20.7605,20.4647,20.5267,36777.426571793,0
+SKYY.US,D,20130605,000000,20.5007,20.5807,20.4008,20.4158,26492.756833608,0
+SKYY.US,D,20130606,000000,20.4827,20.5307,20.2539,20.4727,55839.642118446,0
+SKYY.US,D,20130607,000000,20.5107,20.7625,20.4138,20.7625,27390.426265849,0
+SKYY.US,D,20130610,000000,20.8494,20.8694,20.7904,20.8304,4169.1090911045,0
+SKYY.US,D,20130611,000000,20.5307,20.7904,20.5307,20.5997,21183.797705353,0
+SKYY.US,D,20130612,000000,20.7425,20.7425,20.3348,20.3568,14976.168398555,0
+SKYY.US,D,20130613,000000,20.3168,20.6416,20.2968,20.6137,43985.802179865,0
+SKYY.US,D,20130614,000000,20.5707,20.6736,20.4537,20.4727,13482.054170753,0
+SKYY.US,D,20130617,000000,20.7045,20.9254,20.7045,20.7815,18933.119273789,0
+SKYY.US,D,20130618,000000,20.8394,20.9813,20.8394,20.9344,35251.288462351,0
+SKYY.US,D,20130619,000000,20.9054,20.9913,20.7815,20.8204,51733.580044322,0
+SKYY.US,D,20130620,000000,20.5997,20.6656,20.2689,20.3268,39139.187842798,0
+SKYY.US,D,20130621,000000,20.3168,20.3168,19.8392,20.0331,50440.615823077,0
+SKYY.US,D,20130624,000000,19.7822,19.7822,19.4465,19.6473,131100.7677057,0
+SKYY.US,D,20130625,000000,19.8192,19.8492,19.6383,19.8122,16242.112469665,0
+SKYY.US,D,20130626,000000,20.0131,20.1299,20.0131,20.093,17681.185650897,0
+SKYY.US,D,20130627,000000,20.2349,20.4348,20.2149,20.4158,24618.359011323,0
+SKYY.US,D,20130628,000000,20.3368,20.3768,20.1669,20.3368,14092.50941453,0
+SKYY.US,D,20130701,000000,20.5507,20.6057,20.4058,20.4258,19110.251369114,0
+SKYY.US,D,20130702,000000,20.5207,20.5997,20.3248,20.4298,24242.078402044,0
+SKYY.US,D,20130703,000000,20.4348,20.7045,20.4348,20.6566,21524.051447786,0
+SKYY.US,D,20130705,000000,21.0013,21.0013,20.6047,20.8304,34810.960089791,0
+SKYY.US,D,20130708,000000,20.9524,20.9623,20.8104,20.8494,30985.106980023,0
+SKYY.US,D,20130709,000000,20.9913,21.0663,20.8634,21.0593,21079.72009002,0
+SKYY.US,D,20130710,000000,21.0793,21.1552,20.9993,21.1173,22328.651474009,0
+SKYY.US,D,20130711,000000,21.6289,21.7228,21.436,21.7048,34728.898893087,0
+SKYY.US,D,20130712,000000,22.0435,22.0435,21.7618,21.8797,39008.090077331,0
+SKYY.US,D,20130715,000000,21.9766,22.0435,21.8497,22.0155,28862.524075022,0
+SKYY.US,D,20130716,000000,22.0815,22.0815,21.9197,21.9676,27011.143417667,0
+SKYY.US,D,20130717,000000,21.9676,22.1385,21.9676,22.0725,44571.238766109,0
+SKYY.US,D,20130718,000000,22.1964,22.2924,22.0675,22.1105,43372.344697184,0
+SKYY.US,D,20130719,000000,22.0625,22.0625,21.8897,21.9496,30634.845774577,0
+SKYY.US,D,20130722,000000,21.9496,21.9496,21.8108,21.8987,30500.745770207,0
+SKYY.US,D,20130723,000000,21.9297,21.9396,21.8397,21.8787,26696.909079067,0
+SKYY.US,D,20130724,000000,22.1664,22.2164,22.0525,22.0695,24122.989592192,0
+SKYY.US,D,20130725,000000,22.2824,22.6111,22.2824,22.5821,87689.393902769,0
+SKYY.US,D,20130726,000000,22.3703,22.5621,22.2744,22.5522,40767.402074969,0
+SKYY.US,D,20130729,000000,22.5821,22.6311,22.4363,22.5032,21920.34698309,0
+SKYY.US,D,20130730,000000,22.5222,22.678,22.4653,22.6211,31544.524162435,0
+SKYY.US,D,20130731,000000,22.6481,22.707,22.5222,22.5522,42734.869303273,0
+SKYY.US,D,20130801,000000,22.726,22.9059,22.726,22.8869,53254.714422257,0
+SKYY.US,D,20130802,000000,23.0218,23.0218,22.793,22.8869,51948.740499096,0
+SKYY.US,D,20130805,000000,22.811,23.0218,22.811,23.0119,40784.414762091,0
+SKYY.US,D,20130806,000000,23.0019,23.0019,22.745,22.821,37776.171380464,0
+SKYY.US,D,20130807,000000,22.84,22.84,22.6591,22.783,9796.3055431641,0
+SKYY.US,D,20130808,000000,22.811,22.9449,22.74,22.9449,31000.118174542,0
+SKYY.US,D,20130809,000000,23.0408,23.0968,22.8689,22.9449,35500.474291368,0
+SKYY.US,D,20130812,000000,23.0798,23.0798,22.9349,23.0218,25941.345621605,0
+SKYY.US,D,20130813,000000,23.0598,23.1268,22.8669,23.0798,38664.834095994,0
+SKYY.US,D,20130814,000000,23.1088,23.1268,22.9649,22.9929,39078.14231842,0
+SKYY.US,D,20130815,000000,22.6111,22.6351,22.3703,22.4183,48441.124713133,0
+SKYY.US,D,20130816,000000,22.3993,22.5422,22.3993,22.4183,36372.124319777,0
+SKYY.US,D,20130819,000000,22.4743,22.5132,22.2164,22.2644,42839.947664907,0
+SKYY.US,D,20130820,000000,22.3114,22.4323,22.2444,22.3923,13177.827295167,0
+SKYY.US,D,20130821,000000,22.3703,22.4363,22.2164,22.2454,23287.366430629,0
+SKYY.US,D,20130822,000000,22.3014,22.3893,22.1485,22.3803,18678.929713266,0
+SKYY.US,D,20130823,000000,22.6581,22.6581,22.4743,22.6431,32410.169713036,0
+SKYY.US,D,20130826,000000,22.6311,22.754,22.5671,22.5911,34051.393647124,0
+SKYY.US,D,20130827,000000,22.3703,22.4093,21.9816,22.0155,107885.45500876,0
+SKYY.US,D,20130828,000000,22.0345,22.2444,22.0345,22.1105,14766.011675287,0
+SKYY.US,D,20130829,000000,22.0725,22.4093,22.0725,22.3403,20241.094689553,0
+SKYY.US,D,20130830,000000,22.4743,22.4743,22.1664,22.1664,40762.398343463,0
+SKYY.US,D,20130903,000000,22.3803,22.5621,22.3803,22.4283,74003.187486556,0
+SKYY.US,D,20130904,000000,22.4183,22.754,22.4183,22.707,24942.600812935,0
+SKYY.US,D,20130905,000000,22.707,22.821,22.688,22.783,130211.10424387,0
+SKYY.US,D,20130906,000000,22.9059,22.9269,22.5961,22.821,31995.860744309,0
+SKYY.US,D,20130909,000000,22.9249,23.2136,22.9249,23.1548,30539.774875956,0
+SKYY.US,D,20130910,000000,23.3186,23.4655,23.2996,23.4655,53448.859204704,0
+SKYY.US,D,20130911,000000,23.4655,23.6384,23.3875,23.6194,50520.675527179,0
+SKYY.US,D,20130912,000000,23.6574,23.7153,23.5414,23.5674,65515.858105457,0
+SKYY.US,D,20130913,000000,23.5994,23.6574,23.4065,23.5414,28024.899420857,0
+SKYY.US,D,20130916,000000,23.7553,23.8142,23.3975,23.3975,67071.017857636,0
+SKYY.US,D,20130917,000000,23.5314,23.6964,23.4745,23.6964,35959.816843653,0
+SKYY.US,D,20130918,000000,23.7053,24.127,23.7053,24.099,33383.895864175,0
+SKYY.US,D,20130919,000000,24.174,24.2319,24.089,24.193,32158.982391417,0
+SKYY.US,D,20130920,000000,24.2909,24.3779,24.107,24.174,35970.825052967,0
+SKYY.US,D,20130923,000000,24.193,24.203,23.7153,23.8522,47021.065711626,0
+SKYY.US,D,20130924,000000,23.8042,23.9291,23.6574,23.7453,43673.569333867,0
+SKYY.US,D,20130925,000000,23.7553,23.9751,23.7353,23.8522,30468.721888566,0
+SKYY.US,D,20130926,000000,23.9191,24.099,23.8701,23.9481,44400.111148591,0
+SKYY.US,D,20130927,000000,23.8422,23.9091,23.7453,23.8422,34938.054870052,0
+SKYY.US,D,20130930,000000,23.4925,23.8042,23.4655,23.6964,41070.628204255,0
+SKYY.US,D,20131001,000000,23.7353,24.041,23.7153,24.041,37227.762407366,0
+SKYY.US,D,20131002,000000,23.9191,24.155,23.8791,24.146,56881.419018072,0
+SKYY.US,D,20131003,000000,24.155,24.155,23.5804,23.6964,37122.684045732,0
+SKYY.US,D,20131004,000000,23.7753,24.079,23.7753,24.0211,21423.976817659,0
+SKYY.US,D,20131007,000000,23.8322,24.0031,23.7653,23.7753,35878.756393249,0
+SKYY.US,D,20131008,000000,23.7653,23.7753,23.0318,23.0598,57920.193678793,0
+SKYY.US,D,20131009,000000,23.0408,23.1458,22.6011,22.9549,66029.240958011,0
+SKYY.US,D,20131010,000000,23.1747,23.5414,23.1747,23.4655,118127.092656,0
+SKYY.US,D,20131011,000000,23.5125,23.8042,23.5125,23.7653,62704.761745181,0
+SKYY.US,D,20131014,000000,23.6474,23.9191,23.5414,23.9191,268489.22442231,0
+SKYY.US,D,20131015,000000,23.8042,23.8042,23.4365,23.4655,48559.212776683,0
+SKYY.US,D,20131016,000000,23.6094,23.7952,23.6094,23.7952,47934.747084689,0
+SKYY.US,D,20131017,000000,23.7253,23.8522,23.6194,23.8522,70771.777679745,0
+SKYY.US,D,20131018,000000,24.079,24.3109,24.041,24.3009,68942.413441017,0
+SKYY.US,D,20131021,000000,24.5517,24.5786,24.3779,24.4847,90361.386527169,0
+SKYY.US,D,20131022,000000,24.7355,24.8415,24.146,24.2429,124991.21153643,0
+SKYY.US,D,20131023,000000,24.2529,24.2529,23.9391,24.0311,89012.380513052,0
+SKYY.US,D,20131024,000000,24.079,24.146,23.9581,24.127,40030.852797232,0
+SKYY.US,D,20131025,000000,24.5037,24.5706,24.136,24.2909,106688.56243244,0
+SKYY.US,D,20131028,000000,24.184,24.3109,24.0111,24.2629,46897.97391657,0
+SKYY.US,D,20131029,000000,24.2629,24.3978,24.107,24.2529,42322.561827148,0
+SKYY.US,D,20131030,000000,24.3109,24.3289,23.8791,23.9751,29842.254703969,0
+SKYY.US,D,20131031,000000,23.8991,24.116,23.7453,23.9751,35029.122783469,0
+SKYY.US,D,20131101,000000,24.069,24.136,23.8042,23.9391,33690.124232365,0
+SKYY.US,D,20131104,000000,23.9751,24.0031,23.8142,24.0031,48144.903807956,0
+SKYY.US,D,20131105,000000,23.9651,24.136,23.8522,24.117,33796.2033403,0
+SKYY.US,D,20131106,000000,24.2229,24.3199,24.089,24.2229,80692.175764266,0
+SKYY.US,D,20131107,000000,24.079,24.3009,23.6094,23.6574,81419.718325292,0
+SKYY.US,D,20131108,000000,23.7353,23.9291,23.6864,23.9291,26095.460552002,0
+SKYY.US,D,20131111,000000,23.9481,24.079,23.8701,24.069,24539.300053522,0
+SKYY.US,D,20131112,000000,23.9651,24.165,23.8612,23.9931,26514.773252235,0
+SKYY.US,D,20131113,000000,23.9831,24.4077,23.9581,24.4077,64884.387189354,0
+SKYY.US,D,20131114,000000,24.2719,24.2719,24.117,24.2429,35562.520562047,0
+SKYY.US,D,20131115,000000,24.174,24.4547,24.174,24.4547,54592.712227059,0
+SKYY.US,D,20131118,000000,24.5137,24.5337,23.9191,23.9291,38991.077390209,0
+SKYY.US,D,20131119,000000,23.9931,24.0311,23.7053,23.7653,40552.241620195,0
+SKYY.US,D,20131120,000000,23.8612,24.0031,23.7353,23.7952,53135.625612405,0
+SKYY.US,D,20131121,000000,23.8991,24.117,23.8991,24.099,53438.851741692,0
+SKYY.US,D,20131122,000000,24.203,24.2329,24.099,24.107,35456.441454112,0
+SKYY.US,D,20131125,000000,24.193,24.193,23.8612,24.0031,29113.711396642,0
+SKYY.US,D,20131126,000000,24.0111,24.184,23.8991,24.041,59996.742253935,0
+SKYY.US,D,20131127,000000,24.117,24.2819,24.117,24.2129,83191.039278546,0
+SKYY.US,D,20131129,000000,24.3289,24.4447,24.2659,24.3109,53488.889056755,0
+SKYY.US,D,20131202,000000,24.4077,24.4077,24.127,24.127,44400.111148591,0
+SKYY.US,D,20131203,000000,24.089,24.117,23.9831,24.107,23293.370908437,0
+SKYY.US,D,20131204,000000,23.9931,24.3109,23.9931,24.2819,36186.986254042,0
+SKYY.US,D,20131205,000000,24.203,24.3289,24.203,24.2629,14243.622106023,0
+SKYY.US,D,20131206,000000,24.4357,24.4977,24.2329,24.3389,34783.939939657,0
+SKYY.US,D,20131209,000000,24.3579,24.4167,24.3009,24.3978,23188.292546803,0
+SKYY.US,D,20131210,000000,24.3679,24.4737,24.2909,24.3779,34674.858592818,0
+SKYY.US,D,20131211,000000,24.4167,24.4167,23.9191,23.9481,54226.439080793,0
+SKYY.US,D,20131212,000000,23.9651,24.0311,23.8042,23.9581,30569.797264994,0
+SKYY.US,D,20131213,000000,24.051,24.117,23.9931,24.069,28852.51661201,0
+SKYY.US,D,20131216,000000,24.165,24.2909,24.155,24.2909,101384.60703569,0
+SKYY.US,D,20131217,000000,24.3389,24.4547,24.2719,24.4167,23705.678384562,0
+SKYY.US,D,20131218,000000,24.4357,24.6766,24.184,24.6276,46482.664201541,0
+SKYY.US,D,20131219,000000,24.5517,24.7825,24.5517,24.7455,43338.31932294,0
+SKYY.US,D,20131220,000000,24.8415,25.1322,24.8415,25.1322,109022.30280702,0
+SKYY.US,D,20131223,000000,25.6648,25.6648,25.2172,25.3701,89081.43200784,0
+SKYY.US,D,20131224,000000,25.558,25.5979,25.3251,25.3621,108533.93861199,0
+SKYY.US,D,20131226,000000,25.528,25.528,25.3881,25.426,39927.775928201,0
+SKYY.US,D,20131227,000000,25.6458,25.6458,25.3151,25.3421,65303.699889587,0
+SKYY.US,D,20131230,000000,25.3791,25.417,25.1982,25.3521,55528.41001875,0
+SKYY.US,D,20131231,000000,25.456,25.538,25.417,25.528,59792.590008476,0
+SKYY.US,D,20140102,000000,25.466,25.466,25.1982,25.2951,50280.496414873,0
+SKYY.US,D,20140103,000000,25.3791,25.436,25.2571,25.4071,37488.957191998,0
+SKYY.US,D,20140106,000000,25.5,25.5,25.0543,25.1982,148283.58169857,0
+SKYY.US,D,20140107,000000,25.2861,25.568,25.2661,25.492,69489.821667814,0
+SKYY.US,D,20140108,000000,25.568,25.6458,25.432,25.558,57304.73470351,0
+SKYY.US,D,20140109,000000,25.6728,25.7008,25.2571,25.3791,44042.844719037,0
+SKYY.US,D,20140110,000000,25.482,25.482,25.1882,25.3881,26736.938931118,0
+SKYY.US,D,20140113,000000,25.548,25.6458,25.1802,25.2471,65094.543912621,0
+SKYY.US,D,20140114,000000,25.3701,25.6728,25.2951,25.6728,64262.923736263,0
+SKYY.US,D,20140115,000000,25.6728,26.1875,25.6728,26.0516,299166.10154153,0
+SKYY.US,D,20140116,000000,26.1685,26.1685,26.0416,26.0906,50119.376260368,0
+SKYY.US,D,20140117,000000,26.1595,26.1875,25.9936,26.0216,63344.238631694,0
+SKYY.US,D,20140121,000000,26.1975,26.5532,26.0216,26.2025,113407.57309919,0
+SKYY.US,D,20140122,000000,26.2663,26.2663,26.0516,26.1005,62286.449791249,0
+SKYY.US,D,20140123,000000,26.2943,26.3793,26.0416,26.2565,85785.974437747,0
+SKYY.US,D,20140124,000000,26.1685,26.2943,25.8867,25.8867,99098.902483586,0
+SKYY.US,D,20140127,000000,25.9656,25.9656,25.3521,25.578,86825.74984477,0
+SKYY.US,D,20140128,000000,25.578,25.8667,25.492,25.8287,55007.021195787,0
+SKYY.US,D,20140129,000000,25.6069,25.7498,25.3981,25.482,87946.585702196,0
+SKYY.US,D,20140130,000000,25.7108,26.0606,25.7108,26.0016,54490.63610433,0
+SKYY.US,D,20140131,000000,25.7008,25.9256,25.6458,25.7807,87867.526744396,0
+SKYY.US,D,20140203,000000,25.8007,25.8667,24.9954,25.1322,125531.61453912,0
+SKYY.US,D,20140204,000000,25.2172,25.482,25.1722,25.3541,45934.255228443,0
+SKYY.US,D,20140205,000000,25.1022,25.3571,24.8905,25.3251,37517.978834735,0
+SKYY.US,D,20140206,000000,25.7088,25.7737,25.5879,25.7507,90341.371601144,0
+SKYY.US,D,20140207,000000,25.9656,26.2075,25.8237,26.2075,134489.29468181,0
+SKYY.US,D,20140210,000000,26.2075,26.3323,26.1275,26.2565,207023.3865981,0
+SKYY.US,D,20140211,000000,26.3893,26.4942,26.2175,26.3993,117211.40979033,0
+SKYY.US,D,20140212,000000,26.6891,26.6891,26.2375,26.3413,110583.467037,0
+SKYY.US,D,20140213,000000,26.1495,26.6201,26.1395,26.6201,84229.813939267,0
+SKYY.US,D,20140214,000000,26.7271,26.783,26.5922,26.7181,65139.577496178,0
+SKYY.US,D,20140218,000000,26.801,26.9179,26.6491,26.8869,123197.87416455,0
+SKYY.US,D,20140219,000000,26.9828,26.9828,26.7171,26.7371,77963.140600694,0
+SKYY.US,D,20140220,000000,26.9249,26.9528,26.6641,26.9528,67663.45966799,0
+SKYY.US,D,20140221,000000,27.2157,27.2157,26.839,26.848,47971.774697835,0
+SKYY.US,D,20140224,000000,26.9069,27.1877,26.848,27.0518,122589.42041337,0
+SKYY.US,D,20140225,000000,27.1687,27.1877,26.9249,26.9339,51149.144204378,0
+SKYY.US,D,20140226,000000,27.1197,27.3216,27.0118,27.2247,91474.216414185,0
+SKYY.US,D,20140227,000000,27.2647,27.4645,27.1297,27.4256,118324.23967735,0
+SKYY.US,D,20140228,000000,27.5404,27.5404,26.837,27.1497,165646.53002566,0
+SKYY.US,D,20140303,000000,26.7741,26.9429,26.5822,26.9159,228275.23505194,0
+SKYY.US,D,20140304,000000,27.3216,27.5404,27.2647,27.5034,105113.38775424,0
+SKYY.US,D,20140305,000000,27.5604,27.6593,27.5034,27.6204,115567.18361733,0
+SKYY.US,D,20140306,000000,27.7443,27.7443,27.5214,27.6004,130548.3557474,0
+SKYY.US,D,20140307,000000,27.5604,27.7363,27.3126,27.4356,100665.07044508,0
+SKYY.US,D,20140310,000000,27.4645,27.4645,27.0518,27.2447,64626.194643626,0
+SKYY.US,D,20140311,000000,27.2247,27.4076,26.9828,27.0028,52564.199474379,0
+SKYY.US,D,20140312,000000,26.9429,27.1977,26.7741,27.1977,46552.716442631,0
+SKYY.US,D,20140313,000000,27.3026,27.3216,26.4093,26.5332,141651.63596003,0
+SKYY.US,D,20140314,000000,26.4173,26.6701,26.4173,26.4462,40768.402821271,0
+SKYY.US,D,20140317,000000,26.5922,26.811,26.5922,26.6601,52925.468889138,0
+SKYY.US,D,20140318,000000,26.7371,27.0548,26.7281,27.0418,58379.536231077,0
+SKYY.US,D,20140319,000000,27.0898,27.0898,26.6501,26.867,49783.12550314,0
+SKYY.US,D,20140320,000000,26.801,27.0118,26.6012,26.9069,45099.632813181,0
+SKYY.US,D,20140321,000000,27.1098,27.1098,26.5132,26.5532,84953.353515088,0
+SKYY.US,D,20140324,000000,26.5922,26.7471,25.9157,26.2275,1808262.5022189,0
+SKYY.US,D,20140325,000000,26.4362,26.7471,26.1205,26.4263,474909.16100074,0
+SKYY.US,D,20140326,000000,26.6111,26.6111,25.8867,25.9157,374862.55176985,0
+SKYY.US,D,20140327,000000,25.9836,26.0156,25.538,25.7807,257537.05690117,0
+SKYY.US,D,20140328,000000,25.7607,26.0416,25.578,25.7308,141891.81507234,0
+SKYY.US,D,20140331,000000,25.9936,26.0876,25.8667,26.0016,265750.18179572,0
+SKYY.US,D,20140401,000000,26.1305,26.4462,26.0706,26.4093,204580.56487669,0
+SKYY.US,D,20140402,000000,26.4093,26.5432,26.2175,26.3413,233286.97252872,0
+SKYY.US,D,20140403,000000,26.4093,26.4093,25.7707,25.8767,97940.038266711,0
+SKYY.US,D,20140404,000000,26.1205,26.1205,25.2082,25.4071,189167.07034448,0
+SKYY.US,D,20140407,000000,25.2671,25.5,24.8695,25.1322,283092.11445048,0
+SKYY.US,D,20140408,000000,25.0633,25.426,25.0054,25.426,190764.26144131,0
+SKYY.US,D,20140409,000000,25.5979,25.8667,25.408,25.8667,120386.77780428,0
+SKYY.US,D,20140410,000000,25.8957,25.8957,24.9374,25.0154,156471.68793558,0
+SKYY.US,D,20140411,000000,24.7355,25.0613,24.4847,24.5976,149589.55562173,0
+SKYY.US,D,20140414,000000,24.7545,25.0722,24.6236,24.8595,105246.48701231,0
+SKYY.US,D,20140415,000000,24.9954,25.0822,24.3679,25.0054,75750.490528579,0
+SKYY.US,D,20140416,000000,25.3141,25.3701,24.9544,25.3701,82653.638514762,0
+SKYY.US,D,20140417,000000,25.2671,25.417,25.0064,25.3521,119066.79343289,0
+SKYY.US,D,20140421,000000,25.426,25.528,25.2172,25.446,125126.3122871,0
+SKYY.US,D,20140422,000000,25.6558,25.8107,25.552,25.6458,99222.995024944,0
+SKYY.US,D,20140423,000000,25.6169,25.6169,25.1422,25.1802,96339.844930976,0
+SKYY.US,D,20140424,000000,25.528,25.528,24.8595,25.1222,68739.261941859,0
+SKYY.US,D,20140425,000000,25.0822,25.0822,24.5137,24.5517,75448.265145594,0
+SKYY.US,D,20140428,000000,24.7156,24.7156,23.8632,24.2229,99663.323397504,0
+SKYY.US,D,20140429,000000,24.4357,24.6376,24.2819,24.5976,178476.09760798,0
+SKYY.US,D,20140430,000000,24.5786,24.8495,24.4437,24.8025,54416.580878035,0
+SKYY.US,D,20140501,000000,24.9774,25.2082,24.8595,24.9094,46713.836597135,0
+SKYY.US,D,20140502,000000,24.9174,25.0722,24.7455,24.7455,77245.605502682,0
+SKYY.US,D,20140505,000000,24.7455,24.8695,24.5237,24.8495,37634.065405683,0
+SKYY.US,D,20140506,000000,24.7156,24.7735,24.4077,24.4547,87641.358080308,0
+SKYY.US,D,20140507,000000,24.5037,24.5037,23.9311,24.155,120956.20244969,0
+SKYY.US,D,20140508,000000,24.155,24.4157,23.9191,24.0311,62687.749058059,0
+SKYY.US,D,20140509,000000,23.9191,24.146,23.8052,24.122,96469.941950141,0
+SKYY.US,D,20140512,000000,24.184,24.7156,24.146,24.6666,63045.015487614,0
+SKYY.US,D,20140513,000000,24.8695,24.8795,24.6016,24.6476,50551.698662518,0
+SKYY.US,D,20140514,000000,24.7255,24.7285,24.4717,24.5237,43105.145434744,0
+SKYY.US,D,20140515,000000,24.5976,24.5976,24.157,24.4257,52077.83677196,0
+SKYY.US,D,20140516,000000,24.6856,24.6956,24.3878,24.6766,40997.573724262,0
+SKYY.US,D,20140519,000000,24.6276,25.0154,24.5237,25.0154,45606.010441625,0
+SKYY.US,D,20140520,000000,25.0443,25.0443,24.6956,24.7925,33238.787650491,0
+SKYY.US,D,20140521,000000,24.9074,25.0164,24.8125,25.0054,45101.634305784,0
+SKYY.US,D,20140522,000000,24.9574,25.2951,24.9374,25.1612,92561.026897367,0
+SKYY.US,D,20140523,000000,25.1422,25.2941,24.9954,25.2761,52513.161413014,0
+SKYY.US,D,20140527,000000,25.3251,25.558,25.3251,25.558,61591.931858165,0
+SKYY.US,D,20140528,000000,25.538,25.5979,25.3621,25.456,88255.81630929,0
+SKYY.US,D,20140529,000000,25.548,25.6908,25.456,25.6908,53513.907714287,0
+SKYY.US,D,20140530,000000,25.7208,25.7907,25.3701,25.492,40415.139376921,0
+SKYY.US,D,20140602,000000,25.492,25.492,25.2431,25.4071,50001.288196818,0
+SKYY.US,D,20140603,000000,25.3421,25.3701,25.1802,25.2471,72429.013554653,0
+SKYY.US,D,20140604,000000,25.1522,25.2701,25.0343,25.1982,52021.794979089,0
+SKYY.US,D,20140605,000000,25.1882,25.436,25.1422,25.426,60707.272127839,0
+SKYY.US,D,20140606,000000,25.446,25.6518,25.446,25.5879,58214.413091367,0
+SKYY.US,D,20140609,000000,25.538,25.7308,25.528,25.6169,52342.033795496,0
+SKYY.US,D,20140610,000000,25.5879,25.7907,25.5879,25.7807,63324.223705668,0
+SKYY.US,D,20140611,000000,25.6269,25.8377,25.538,25.8287,38174.46840837,0
+SKYY.US,D,20140612,000000,25.6648,25.8467,25.528,25.6069,66985.954422028,0
+SKYY.US,D,20140613,000000,25.6269,25.8197,25.483,25.7807,51005.036736995,0
+SKYY.US,D,20140616,000000,25.6648,25.9057,25.6359,25.9057,99991.568184321,0
+SKYY.US,D,20140617,000000,25.9746,26.1005,25.8197,26.0316,64553.140163632,0
+SKYY.US,D,20140618,000000,26.0806,26.2663,25.9656,26.2175,134631.40065659,0
+SKYY.US,D,20140619,000000,26.4742,26.4742,25.9786,26.0606,58697.773554883,0
+SKYY.US,D,20140620,000000,25.9456,26.0806,25.7408,25.8937,48372.073218345,0
+SKYY.US,D,20140623,000000,25.9836,26.0416,25.8197,26.0116,30830.992049627,0
+SKYY.US,D,20140624,000000,26.0316,26.1685,25.7807,25.8107,45674.061190112,0
+SKYY.US,D,20140625,000000,25.9936,25.9936,25.7308,25.9057,49601.99042261,0
+SKYY.US,D,20140626,000000,26.0316,26.0806,25.7478,25.8867,46685.815700699,0
+SKYY.US,D,20140627,000000,25.8197,26.0416,25.8197,25.9456,31866.764471445,0
+SKYY.US,D,20140630,000000,25.8667,26.0806,25.8667,26.0116,36636.321343313,0
+SKYY.US,D,20140701,000000,26.0416,26.4093,26.0416,26.3143,54720.807753623,0
+SKYY.US,D,20140702,000000,26.2943,26.4642,26.2943,26.3143,77645.904023191,0
+SKYY.US,D,20140703,000000,26.3693,26.4542,26.3233,26.3793,55538.417481762,0
+SKYY.US,D,20140707,000000,26.3593,26.3593,26.1205,26.1655,150133.96160962,0
+SKYY.US,D,20140708,000000,26.3793,26.5732,25.461,25.6269,70685.713497835,0
+SKYY.US,D,20140709,000000,25.7208,25.8107,25.6269,25.7008,41607.028221737,0
+SKYY.US,D,20140710,000000,25.3141,25.7817,25.3141,25.6269,38846.969922826,0
+SKYY.US,D,20140711,000000,25.538,25.7547,25.538,25.7308,54150.382361897,0
+SKYY.US,D,20140714,000000,25.9356,26.0146,25.8567,25.9167,45975.285826795,0
+SKYY.US,D,20140715,000000,25.9746,26.0606,25.6269,25.7607,41356.841646419,0
+SKYY.US,D,20140716,000000,26.0516,26.0516,25.7507,25.7807,28464.227047116,0
+SKYY.US,D,20140717,000000,25.7408,25.9057,25.5879,25.6458,40829.448345648,0
+SKYY.US,D,20140718,000000,25.8957,25.9356,25.7108,25.9157,40882.487899615,0
+SKYY.US,D,20140721,000000,25.9256,26.0706,25.8717,26.0216,38950.046791857,0
+SKYY.US,D,20140722,000000,25.9936,26.3233,25.9936,26.2565,50051.325511882,0
+SKYY.US,D,20140723,000000,26.2943,26.3043,26.1305,26.1925,79422.228707951,0
+SKYY.US,D,20140724,000000,26.1105,26.4842,26.1105,26.4742,43986.802926166,0
+SKYY.US,D,20140725,000000,25.8767,25.8957,25.7408,25.8597,86155.249822917,0
+SKYY.US,D,20140728,000000,25.8287,25.9556,25.7008,25.9256,42367.595410705,0
+SKYY.US,D,20140729,000000,25.9836,26.0186,25.8287,25.8287,28737.430787363,0
+SKYY.US,D,20140730,000000,26.0116,26.1395,25.9157,26.1205,42212.479734008,0
+SKYY.US,D,20140731,000000,25.9656,26.0906,25.7138,25.7547,89638.847697649,0
+SKYY.US,D,20140801,000000,25.7208,25.9157,25.3511,25.519,196806.7676084,0
+SKYY.US,D,20140804,000000,25.6169,25.7408,25.482,25.6728,68034.736545762,0
+SKYY.US,D,20140805,000000,25.558,25.7438,25.475,25.548,51628.501682688,0
+SKYY.US,D,20140806,000000,25.425,25.7408,25.422,25.6648,53258.717407463,0
+SKYY.US,D,20140807,000000,25.7507,25.8567,25.482,25.6069,35410.407124254,0
+SKYY.US,D,20140808,000000,25.6359,25.7907,25.541,25.7907,27222.300887235,0
+SKYY.US,D,20140811,000000,25.8767,26.0416,25.8767,25.9836,32462.208520703,0
+SKYY.US,D,20140812,000000,25.8767,25.9656,25.7048,25.8107,22248.591769907,0
+SKYY.US,D,20140813,000000,25.9936,26.0955,25.9057,26.0606,38181.47363248,0
+SKYY.US,D,20140814,000000,26.1875,26.1875,26.0416,26.1875,41181.711043696,0
+SKYY.US,D,20140815,000000,26.3893,26.3893,25.9806,26.1875,32155.980152512,0
+SKYY.US,D,20140818,000000,26.5132,26.5302,26.1875,26.5232,67872.615644956,0
+SKYY.US,D,20140819,000000,26.5532,26.7371,26.5532,26.7091,51985.768112242,0
+SKYY.US,D,20140820,000000,26.6501,26.7181,26.5822,26.7091,46464.650768118,0
+SKYY.US,D,20140821,000000,26.6501,26.792,26.6501,26.7741,34685.866802132,0
+SKYY.US,D,20140822,000000,26.811,26.9119,26.7181,26.848,43380.350667594,0
+SKYY.US,D,20140825,000000,26.9339,26.9339,26.7091,26.792,49051.579956909,0
+SKYY.US,D,20140826,000000,26.867,26.9159,26.801,26.8869,29086.691246508,0
+SKYY.US,D,20140827,000000,27.1297,27.1297,26.868,26.9069,36255.037002529,0
+SKYY.US,D,20140828,000000,26.6891,26.877,26.6401,26.801,242307.69968839,0
+SKYY.US,D,20140829,000000,26.801,27.0028,26.7331,26.9249,121947.94203426,0
+SKYY.US,D,20140902,000000,26.9928,27.1197,26.9339,27.1197,43537.467836894,0
+SKYY.US,D,20140903,000000,27.1297,27.2177,27.0238,27.0898,340119.64242854,0
+SKYY.US,D,20140904,000000,27.2547,27.2547,26.9419,26.9628,42251.508839758,0
+SKYY.US,D,20140905,000000,26.9339,27.1098,26.9339,27.1098,38485.700508066,0
+SKYY.US,D,20140908,000000,27.0898,27.3026,27.0898,27.1977,42053.361072105,0
+SKYY.US,D,20140909,000000,27.2647,27.2647,26.9429,26.9828,80901.331741232,0
+SKYY.US,D,20140910,000000,26.9429,27.2107,26.9429,27.1787,82029.172822768,0
+SKYY.US,D,20140911,000000,27.2077,27.2936,27.0708,27.2737,35021.116813058,0
+SKYY.US,D,20140912,000000,27.2737,27.2737,27.0608,27.1197,43141.17230159,0
+SKYY.US,D,20140915,000000,27.1497,27.1497,26.6401,26.792,25333.892616733,0
+SKYY.US,D,20140916,000000,26.783,27.0438,26.6601,26.9938,52300.002450842,0
+SKYY.US,D,20140917,000000,26.9628,26.9628,26.7681,26.792,52847.410677639,0
+SKYY.US,D,20140918,000000,26.9429,27.0218,26.8879,26.9928,63108.062504594,0
+SKYY.US,D,20140919,000000,26.877,26.9369,26.6301,26.7271,59091.066851283,0
+SKYY.US,D,20140922,000000,26.7641,26.7641,26.3273,26.4093,54257.462216133,0
+SKYY.US,D,20140923,000000,26.4323,26.4622,26.2624,26.3163,47796.644095113,0
+SKYY.US,D,20140924,000000,26.4602,26.5172,26.1455,26.5172,117795.84563028,0
+SKYY.US,D,20140925,000000,26.4572,26.4572,25.9117,25.9516,105915.98628786,0
+SKYY.US,D,20140926,000000,25.9017,26.1555,25.9017,26.1455,67691.480564425,0
+SKYY.US,D,20140929,000000,26.0576,26.2923,25.9516,26.2913,150121.952654,0
+SKYY.US,D,20140930,000000,26.4143,26.4143,26.2195,26.3603,49964.26058367,0
+SKYY.US,D,20141001,000000,26.3853,26.3853,25.7997,25.9117,56547.169753446,0
+SKYY.US,D,20141002,000000,25.9896,26.0506,25.6029,26.0176,69408.76121741,0
+SKYY.US,D,20141003,000000,26.2035,26.3953,26.0965,26.3373,58760.820571862,0
+SKYY.US,D,20141006,000000,26.4902,26.5092,26.2035,26.2833,48853.432189257,0
+SKYY.US,D,20141007,000000,26.2335,26.2335,25.8337,25.8337,44475.167121186,0
+SKYY.US,D,20141008,000000,25.8337,26.2624,25.544,26.2335,50847.919567695,0
+SKYY.US,D,20141009,000000,26.0766,26.2235,25.6968,25.8157,66499.591719609,0
+SKYY.US,D,20141010,000000,25.6868,25.7667,24.9524,25.0004,85991.127429508,0
+SKYY.US,D,20141013,000000,24.8645,25.1072,24.5936,24.6226,86508.513267267,0
+SKYY.US,D,20141014,000000,24.7106,24.9804,24.6126,24.7725,124560.89062688,0
+SKYY.US,D,20141015,000000,24.4797,24.8305,24.112,24.7305,85038.416950696,0
+SKYY.US,D,20141016,000000,24.055,24.5936,23.8841,24.4397,96802.189722164,0
+SKYY.US,D,20141017,000000,24.6816,24.9624,24.6026,24.8395,49214.701604017,0
+SKYY.US,D,20141020,000000,24.5467,24.7875,24.5387,24.7585,108127.63561368,0
+SKYY.US,D,20141021,000000,24.8945,25.2222,24.8265,25.2032,89278.579029191,0
+SKYY.US,D,20141022,000000,25.0204,25.2032,24.8075,24.8075,89820.983524482,0
+SKYY.US,D,20141023,000000,25.0583,25.2711,24.9324,25.1372,141439.47774416,0
+SKYY.US,D,20141024,000000,25.1842,25.3671,25.1032,25.3671,37537.99376076,0
+SKYY.US,D,20141027,000000,25.3831,25.4021,25.2132,25.3381,93672.856038083,0
+SKYY.US,D,20141028,000000,25.431,25.8527,25.431,25.8427,92129.705241519,0
+SKYY.US,D,20141029,000000,25.7567,25.8157,25.515,25.554,40977.558798236,0
+SKYY.US,D,20141030,000000,25.554,25.9416,25.461,25.9416,36569.271341128,0
+SKYY.US,D,20141031,000000,26.1455,26.4502,26.1455,26.4323,58288.468317662,0
+SKYY.US,D,20141103,000000,26.4323,26.6071,26.3373,26.5002,66607.672320147,0
+SKYY.US,D,20141104,000000,26.4982,26.5492,26.2923,26.4502,44137.915617658,0
+SKYY.US,D,20141105,000000,26.4602,26.6751,26.3103,26.3753,32930.557789698,0
+SKYY.US,D,20141106,000000,26.5092,26.5492,26.4143,26.5492,68162.832072325,0
+SKYY.US,D,20141107,000000,26.4902,26.6951,26.4702,26.6561,70140.306763642,0
+SKYY.US,D,20141110,000000,26.6851,26.809,26.5442,26.7701,49487.905344264,0
+SKYY.US,D,20141111,000000,26.9399,27.0098,26.859,26.9698,43171.194690628,0
+SKYY.US,D,20141112,000000,27.0098,27.0758,26.853,27.0388,34451.692167633,0
+SKYY.US,D,20141113,000000,27.0768,27.2047,26.9399,26.9898,41096.647608088,0
+SKYY.US,D,20141114,000000,26.9399,27.3476,26.9399,27.3186,53578.95622387,0
+SKYY.US,D,20141117,000000,27.2137,27.3576,27.1257,27.2617,52142.885281543,0
+SKYY.US,D,20141118,000000,27.3386,27.4426,27.3006,27.3186,52158.897222363,0
+SKYY.US,D,20141119,000000,27.2757,27.2757,26.9598,27.0388,86459.476698504,0
+SKYY.US,D,20141120,000000,26.9399,27.1168,26.8939,27.0908,88866.271553067,0
+SKYY.US,D,20141121,000000,27.1068,27.3286,26.9399,27.0008,47961.767234823,0
+SKYY.US,D,20141124,000000,27.1048,27.1847,27.0288,27.1847,53589.964433184,0
+SKYY.US,D,20141125,000000,27.2047,27.2807,27.1068,27.1757,34339.608581891,0
+SKYY.US,D,20141126,000000,27.3096,27.3476,27.1947,27.3386,70326.445575678,0
+SKYY.US,D,20141128,000000,27.4146,27.4715,27.3286,27.3386,28949.589003234,0
+SKYY.US,D,20141201,000000,27.3286,27.3286,26.9698,27.0098,37876.246010591,0
+SKYY.US,D,20141202,000000,27.1267,27.1267,26.9399,27.0098,72593.135948062,0
+SKYY.US,D,20141203,000000,27.1168,27.2517,26.9498,27.2217,52874.430827773,0
+SKYY.US,D,20141204,000000,27.2517,27.2797,27.1267,27.2217,31339.371170674,0
+SKYY.US,D,20141205,000000,27.3286,27.4046,27.2087,27.3386,36085.910877613,0
+SKYY.US,D,20141208,000000,27.3666,27.3666,26.7701,26.8869,34080.415289861,0
+SKYY.US,D,20141209,000000,26.5392,27.0868,26.4802,27.0868,51890.697213621,0
+SKYY.US,D,20141210,000000,26.9229,27.0578,26.5492,26.5492,60093.814645159,0
+SKYY.US,D,20141211,000000,26.6951,27.0268,26.6951,26.7241,36817.456423844,0
+SKYY.US,D,20141212,000000,26.5882,26.6161,26.3803,26.3853,35197.248162082,0
+SKYY.US,D,20141215,000000,26.5692,26.6281,26.1655,26.3103,33339.863026919,0
+SKYY.US,D,20141216,000000,26.0736,26.4273,25.9356,25.9356,46508.683605374,0
+SKYY.US,D,20141217,000000,25.9806,26.4922,25.9806,26.4502,28335.130774252,0
+SKYY.US,D,20141218,000000,26.9399,27.1467,26.797,27.1227,61222.656472995,0
+SKYY.US,D,20141219,000000,27.1467,27.7133,27.1467,27.7033,92034.634342898,0
+SKYY.US,D,20141222,000000,27.7703,27.8852,27.7603,27.8392,56940.463049847,0
+SKYY.US,D,20141223,000000,27.8572,28.0591,27.8572,27.9162,43726.608887835,0
+SKYY.US,D,20141224,000000,28.3788,28.3788,27.9162,27.9562,40169.956533109,0
+SKYY.US,D,20141226,000000,27.9362,28.0791,27.9362,28.0011,37352.855695025,0
+SKYY.US,D,20141229,000000,28.0011,28.0011,27.8112,27.8502,34698.876504049,0
+SKYY.US,D,20141230,000000,27.7043,27.8492,27.5984,27.6673,29101.702441027,0
+SKYY.US,D,20141231,000000,27.7423,27.7813,27.4046,27.4046,37188.733301616,0
+SKYY.US,D,20150102,000000,27.6284,27.6573,27.2217,27.4426,46839.930631096,0
+SKYY.US,D,20150105,000000,27.5284,27.5284,26.864,26.9399,138685.42392305,0
+SKYY.US,D,20150106,000000,26.855,27.0118,26.3543,26.4892,155687.10283538,0
+SKYY.US,D,20150107,000000,26.6561,26.6951,26.4412,26.6161,65529.868553675,0
+SKYY.US,D,20150108,000000,26.855,27.0968,26.817,26.9898,51594.476308445,0
+SKYY.US,D,20150109,000000,27.1168,27.1168,26.7431,26.9249,58404.554888609,0
+SKYY.US,D,20150112,000000,26.864,26.9229,26.5182,26.6561,393270.27923547,0
+SKYY.US,D,20150113,000000,26.807,27.0968,26.3983,26.6361,90862.760424107,0
+SKYY.US,D,20150114,000000,26.4492,26.5082,26.1645,26.4762,122755.54429938,0
+SKYY.US,D,20150115,000000,26.5482,26.5882,26.0566,26.0566,47757.614989363,0
+SKYY.US,D,20150116,000000,26.0066,26.5382,26.0066,26.5282,64509.107326376,0
+SKYY.US,D,20150120,000000,26.7051,26.7051,26.3163,26.5882,415428.80383826,0
+SKYY.US,D,20150121,000000,26.7051,26.855,26.5542,26.7431,98488.447239809,0
+SKYY.US,D,20150122,000000,26.6751,27.1657,26.5282,27.1467,151095.67880514,0
+SKYY.US,D,20150123,000000,27.1417,27.4226,27.1267,27.3186,180418.54617875,0
+SKYY.US,D,20150126,000000,27.3756,27.4046,27.1267,27.3856,90032.14099405,0
+SKYY.US,D,20150127,000000,27.1267,27.1757,26.6661,26.9798,129073.25569932,0
+SKYY.US,D,20150128,000000,27.0768,27.0768,26.5882,26.6261,167147.64947757,0
+SKYY.US,D,20150129,000000,26.7241,26.9109,26.4213,26.8939,305965.17191238,0
+SKYY.US,D,20150130,000000,26.8839,26.8939,26.5782,26.5782,53932.219668219,0
+SKYY.US,D,20150202,000000,26.5682,26.78,26.2713,26.78,63399.279678264,0
+SKYY.US,D,20150203,000000,26.78,27.1557,26.78,27.1467,64971.452117565,0
+SKYY.US,D,20150204,000000,27.0768,27.2137,26.9998,27.0188,60122.836287896,0
+SKYY.US,D,20150205,000000,27.0388,27.2407,26.9998,27.2317,47796.644095113,0
+SKYY.US,D,20150206,000000,27.2247,27.5114,27.1947,27.2807,45269.759684398,0
+SKYY.US,D,20150209,000000,27.2047,27.3386,27.1827,27.2177,61665.987084459,0
+SKYY.US,D,20150210,000000,27.2517,27.6154,27.2517,27.5884,66930.913375458,0
+SKYY.US,D,20150211,000000,27.6573,27.8112,27.6084,27.7423,53003.527100638,0
+SKYY.US,D,20150212,000000,27.8402,28.2039,27.8402,28.145,57831.12725798,0
+SKYY.US,D,20150213,000000,28.2719,28.6587,28.118,28.3208,122121.07114438,0
+SKYY.US,D,20150217,000000,28.2619,28.2819,28.127,28.2519,63284.193853618,0
+SKYY.US,D,20150218,000000,28.2519,28.3978,28.1749,28.3788,49020.55682157,0
+SKYY.US,D,20150219,000000,28.4168,28.5037,28.2819,28.4558,39355.349043873,0
+SKYY.US,D,20150220,000000,28.4558,28.6686,28.3308,28.6287,57969.230247555,0
+SKYY.US,D,20150223,000000,28.6956,28.6956,28.3308,28.4168,81983.138492909,0
+SKYY.US,D,20150224,000000,28.3588,28.4268,28.2939,28.4168,59264.195961403,0
+SKYY.US,D,20150225,000000,28.2719,28.6587,28.2719,28.6487,61362.760955173,0
+SKYY.US,D,20150226,000000,28.8135,28.8874,28.5907,28.7455,78311.400313538,0
+SKYY.US,D,20150227,000000,28.7455,28.8614,28.6896,28.7156,60151.857930632,0
+SKYY.US,D,20150302,000000,28.6686,28.9754,28.6087,28.9754,90939.817889304,0
+SKYY.US,D,20150303,000000,28.8774,28.8774,28.6187,28.6956,59277.20566332,0
+SKYY.US,D,20150304,000000,28.5127,28.8334,28.4558,28.5807,35922.789230505,0
+SKYY.US,D,20150305,000000,28.6956,28.7555,28.5127,28.7355,77962.139854393,0
+SKYY.US,D,20150306,000000,28.7156,28.7156,28.3688,28.3888,88757.190206228,0
+SKYY.US,D,20150309,000000,28.4268,28.5127,28.2919,28.4468,75366.20394889,0
+SKYY.US,D,20150310,000000,28.1549,28.2039,27.9162,27.9662,72252.882205629,0
+SKYY.US,D,20150311,000000,27.8862,28.0011,27.7513,27.8502,51492.400185715,0
+SKYY.US,D,20150312,000000,27.9162,28.1649,27.8772,28.145,51904.707661839,0
+SKYY.US,D,20150313,000000,28.0791,28.1749,27.8013,27.9062,50661.780755658,0
+SKYY.US,D,20150316,000000,27.9062,28.2039,27.8862,28.1549,92600.056003117,0
+SKYY.US,D,20150317,000000,28.0101,28.2619,28.0101,28.1849,57510.888441573,0
+SKYY.US,D,20150318,000000,28.118,28.6686,28.118,28.5307,42041.35211649,0
+SKYY.US,D,20150319,000000,28.4168,28.6387,28.4168,28.4848,62287.45053755,0
+SKYY.US,D,20150320,000000,28.7156,28.8514,28.6487,28.7555,50242.468055425,0
+SKYY.US,D,20150323,000000,28.6487,28.8135,28.6487,28.7156,60313.978831439,0
+SKYY.US,D,20150324,000000,28.7555,28.8514,28.6087,28.6087,85438.715471206,0
+SKYY.US,D,20150325,000000,28.7246,28.7246,28.0001,28.0281,72231.866533303,0
+SKYY.US,D,20150326,000000,27.9911,28.135,27.8302,28.0481,51266.231521628,0
+SKYY.US,D,20150327,000000,28.0281,28.1539,27.9652,28.135,48985.530701026,0
+SKYY.US,D,20150330,000000,28.3099,28.3968,28.1639,28.3878,93815.962759164,0
+SKYY.US,D,20150331,000000,28.2109,28.4158,28.1739,28.2029,73128.535219243,0
+SKYY.US,D,20150401,000000,28.1739,28.1739,27.9352,28.0481,44831.43280444,0
+SKYY.US,D,20150402,000000,28.135,28.2029,28.0191,28.135,29888.289033827,0
+SKYY.US,D,20150406,000000,28.0481,28.4258,28.0101,28.3678,58324.495184507,0
+SKYY.US,D,20150407,000000,28.3678,28.6946,28.3678,28.4798,67942.667886045,0
+SKYY.US,D,20150408,000000,28.5797,28.7046,28.5027,28.5897,49087.606823755,0
+SKYY.US,D,20150409,000000,28.4937,28.5217,28.3099,28.4258,46125.397771986,0
+SKYY.US,D,20150410,000000,28.5217,28.6077,28.4838,28.6077,51578.464367624,0
+SKYY.US,D,20150413,000000,28.6477,28.7925,28.5397,28.5497,42965.040952566,0
+SKYY.US,D,20150414,000000,28.5397,28.6277,28.4258,28.5597,120384.77631167,0
+SKYY.US,D,20150415,000000,28.6866,28.8694,28.5897,28.8225,71982.680704285,0
+SKYY.US,D,20150416,000000,28.7835,29.0993,28.7835,29.0143,154236.02069854,0
+SKYY.US,D,20150417,000000,28.7735,28.8604,28.5217,28.6277,56559.178709061,0
+SKYY.US,D,20150420,000000,28.8125,28.9544,28.7635,28.8764,201836.51851861,0
+SKYY.US,D,20150421,000000,29.0903,29.1483,29.0143,29.0903,43628.535750309,0
+SKYY.US,D,20150422,000000,29.0903,29.362,29.0743,29.3122,43509.446940458,0
+SKYY.US,D,20150423,000000,29.2232,29.478,29.1952,29.371,54589.709988156,0
+SKYY.US,D,20150424,000000,29.6289,29.7248,29.5799,29.5999,65567.896913124,0
+SKYY.US,D,20150427,000000,29.6769,29.8518,29.6099,29.6569,258620.86514545,0
+SKYY.US,D,20150428,000000,29.6569,29.7928,29.5169,29.7148,78356.433897095,0
+SKYY.US,D,20150429,000000,29.409,29.9786,29.409,29.7738,286224.45037347,0
+SKYY.US,D,20150430,000000,29.7148,29.7148,29.3322,29.429,176943.95502073,0
+SKYY.US,D,20150501,000000,29.6569,29.7148,29.39,29.5439,57390.79888542,0
+SKYY.US,D,20150504,000000,29.6289,29.8128,29.5709,29.7338,77004.425644074,0
+SKYY.US,D,20150505,000000,29.7248,29.7248,29.3322,29.468,59259.192229897,0
+SKYY.US,D,20150506,000000,29.5619,29.5619,29.2142,29.429,251908.85970281,0
+SKYY.US,D,20150507,000000,29.507,29.6099,29.2932,29.5709,62316.472180287,0
+SKYY.US,D,20150508,000000,29.7248,29.9397,29.7248,29.8617,116754.06873065,0
+SKYY.US,D,20150511,000000,29.8518,29.9097,29.7738,29.7838,72748.251624759,0
+SKYY.US,D,20150512,000000,29.371,29.5439,29.2042,29.459,50692.803890998,0
+SKYY.US,D,20150513,000000,29.5269,29.6189,29.419,29.498,63407.285648675,0
+SKYY.US,D,20150514,000000,29.5799,29.8997,29.5799,29.8997,51785.618851988,0
+SKYY.US,D,20150515,000000,29.9097,29.9427,29.7438,29.8328,73554.853143586,0
+SKYY.US,D,20150518,000000,29.8897,29.9197,29.7398,29.8997,51001.03375179,0
+SKYY.US,D,20150519,000000,29.8897,29.9197,29.7928,29.8518,54065.318926289,0
+SKYY.US,D,20150520,000000,29.8797,29.9097,29.7048,29.8797,70781.785142758,0
+SKYY.US,D,20150521,000000,29.9686,29.9686,29.6289,29.7928,80118.748133637,0
+SKYY.US,D,20150522,000000,29.7338,29.8897,29.7338,29.8328,48883.454578295,0
+SKYY.US,D,20150526,000000,29.7438,29.7438,29.2932,29.419,83842.525120675,0
+SKYY.US,D,20150527,000000,29.498,29.7438,29.459,29.6958,141557.56580771,0
+SKYY.US,D,20150528,000000,29.6769,29.7008,29.5709,29.6569,55081.076422081,0
+SKYY.US,D,20150529,000000,29.5619,29.5899,29.38,29.488,47013.059741216,0
+SKYY.US,D,20150601,000000,29.9497,29.9497,29.1952,29.419,55381.300312463,0
+SKYY.US,D,20150602,000000,29.2932,29.6099,29.2242,29.478,66852.855163959,0
+SKYY.US,D,20150603,000000,29.498,29.7338,29.498,29.6769,44313.046220381,0
+SKYY.US,D,20150604,000000,29.5999,29.6379,29.3322,29.419,61332.738566135,0
+SKYY.US,D,20150605,000000,29.38,29.5169,29.2142,29.498,149341.37053901,0
+SKYY.US,D,20150608,000000,29.429,29.498,29.0993,29.1952,47220.214225579,0
+SKYY.US,D,20150609,000000,29.1183,29.1952,28.9354,29.0903,231860.9090494,0
+SKYY.US,D,20150610,000000,29.2742,29.6569,29.1673,29.5439,52864.423364761,0
+SKYY.US,D,20150611,000000,29.5899,29.6958,29.488,29.488,61021.506466439,0
+SKYY.US,D,20150612,000000,29.3032,29.439,29.3032,29.39,53240.703974039,0
+SKYY.US,D,20150615,000000,29.1483,29.1852,28.8694,29.0993,69843.085112163,0
+SKYY.US,D,20150616,000000,29.1283,29.371,29.1283,29.3032,62374.515465761,0
+SKYY.US,D,20150617,000000,29.2632,29.498,29.2532,29.419,93091.422437042,0
+SKYY.US,D,20150618,000000,29.419,29.6189,29.419,29.5709,60191.887782683,0
+SKYY.US,D,20150619,000000,29.6669,29.6669,29.362,29.429,46803.90376425,0
+SKYY.US,D,20150622,000000,29.5619,29.6189,29.478,29.5349,47634.523194307,0
+SKYY.US,D,20150623,000000,29.5349,29.6569,29.479,29.6479,78392.460763941,0
+SKYY.US,D,20150624,000000,29.5839,29.7288,29.3461,29.3461,46855.942571916,0
+SKYY.US,D,20150625,000000,29.443,29.443,29.1703,29.3072,51728.576312815,0
+SKYY.US,D,20150626,000000,29.2972,29.2972,28.8534,28.9684,66758.785011639,0
+SKYY.US,D,20150629,000000,28.5727,28.9394,28.3528,28.3708,86561.552821234,0
+SKYY.US,D,20150630,000000,28.4957,28.5627,28.3228,28.4768,114936.71344754,0
+SKYY.US,D,20150701,000000,28.6976,28.6976,28.4098,28.5057,60436.069880194,0
+SKYY.US,D,20150702,000000,28.5827,28.5827,28.3608,28.4678,47272.253033245,0
+SKYY.US,D,20150706,000000,28.0901,28.3328,28.0211,28.1101,53387.813680327,0
+SKYY.US,D,20150707,000000,28.1569,28.3328,27.7353,28.2939,78681.676445009,0
+SKYY.US,D,20150708,000000,28.2339,28.2339,27.9272,27.9572,67381.249211031,0
+SKYY.US,D,20150709,000000,28.2149,28.3708,28.0021,28.0021,60647.227349762,0
+SKYY.US,D,20150710,000000,28.3808,28.4188,28.2249,28.3998,33689.123486064,0
+SKYY.US,D,20150713,000000,28.9294,28.9294,28.5827,28.7475,61990.228886072,0
+SKYY.US,D,20150714,000000,28.7955,28.9884,28.7935,28.9484,54697.790588693,0
+SKYY.US,D,20150715,000000,29.0083,29.0183,28.7475,28.8255,49323.782950855,0
+SKYY.US,D,20150716,000000,29.1033,29.2472,29.0453,29.2472,66859.860388067,0
+SKYY.US,D,20150717,000000,29.356,29.472,29.2972,29.403,73602.888966047,0
+SKYY.US,D,20150720,000000,29.462,29.482,29.3262,29.375,59814.606427104,0
+SKYY.US,D,20150721,000000,29.375,29.501,29.2972,29.2972,51833.654674449,0
+SKYY.US,D,20150722,000000,29.1792,29.403,29.1792,29.2672,59295.219096742,0
+SKYY.US,D,20150723,000000,29.443,29.5659,29.2182,29.2872,74432.507649802,0
+SKYY.US,D,20150724,000000,29.7288,29.7288,29.3072,29.393,36694.364628787,0
+SKYY.US,D,20150727,000000,29.1792,29.2472,29.0353,29.0653,51105.111367122,0
+SKYY.US,D,20150728,000000,29.1792,29.3162,28.9004,29.2872,157980.81335791,0
+SKYY.US,D,20150729,000000,29.1523,29.375,28.9684,29.366,51625.499443784,0
+SKYY.US,D,20150730,000000,29.384,29.8078,29.2672,29.7978,53489.889803056,0
+SKYY.US,D,20150731,000000,29.8178,29.8657,29.6129,29.6998,67174.094726667,0
+SKYY.US,D,20150803,000000,29.6519,29.6529,29.403,29.5659,48498.167252305,0
+SKYY.US,D,20150804,000000,29.462,29.6809,29.462,29.5659,47168.175417914,0
+SKYY.US,D,20150805,000000,29.7788,30.0116,29.7688,29.7788,103874.46383327,0
+SKYY.US,D,20150806,000000,29.7788,29.8178,29.2222,29.2972,77794.014475779,0
+SKYY.US,D,20150807,000000,29.3461,29.356,29.0933,29.3072,51728.576312815,0
+SKYY.US,D,20150810,000000,29.5569,29.7288,29.492,29.6129,58984.987743348,0
+SKYY.US,D,20150811,000000,29.5569,29.5569,29.0743,29.3072,51551.444217491,0
+SKYY.US,D,20150812,000000,29.0453,29.375,28.7665,29.3461,64376.008068307,0
+SKYY.US,D,20150813,000000,29.3262,29.5479,29.2572,29.375,35240.280253037,0
+SKYY.US,D,20150814,000000,29.403,29.5379,29.3072,29.5379,33689.123486064,0
+SKYY.US,D,20150817,000000,29.433,29.6129,29.2672,29.6129,48828.413531725,0
+SKYY.US,D,20150818,000000,29.6039,29.6129,29.462,29.5379,58053.292936863,0
+SKYY.US,D,20150819,000000,29.5209,29.5299,29.1423,29.3162,50380.571045001,0
+SKYY.US,D,20150820,000000,29.2182,29.2182,28.5057,28.5057,56393.05482305,0
+SKYY.US,D,20150821,000000,28.0811,28.4768,27.6583,27.6953,107189.93632938,0
+SKYY.US,D,20150824,000000,25.6938,27.5594,25.0922,26.4882,226389.82902034,0
+SKYY.US,D,20150825,000000,26.855,27.4825,26.3173,26.3533,138803.5119866,0
+SKYY.US,D,20150826,000000,26.855,27.5494,26.5172,27.4825,96718.127032857,0
+SKYY.US,D,20150827,000000,27.8972,28.3528,27.5124,28.0311,76712.207724103,0
+SKYY.US,D,20150828,000000,27.9172,28.2059,27.9172,28.1469,56393.05482305,0
+SKYY.US,D,20150831,000000,28.0311,28.129,27.8322,27.9672,74432.507649802,0
+SKYY.US,D,20150901,000000,27.4336,27.6094,26.9798,27.1667,104807.15938605,0
+SKYY.US,D,20150902,000000,27.5204,27.5594,27.0768,27.5594,55356.281654931,0
+SKYY.US,D,20150903,000000,27.5794,27.8412,27.4625,27.5794,52145.887520446,0
+SKYY.US,D,20150904,000000,27.1068,27.3006,27.0188,27.1957,58672.754897351,0
+SKYY.US,D,20150908,000000,27.5394,27.8122,27.4436,27.7923,50069.338945304,0
+SKYY.US,D,20150909,000000,28.0121,28.1001,27.4925,27.5494,40429.149825139,0
+SKYY.US,D,20150910,000000,27.4625,27.8972,27.4536,27.7623,35451.437722606,0
+SKYY.US,D,20150911,000000,27.6853,27.8582,27.5694,27.8582,43437.393206766,0
+SKYY.US,D,20150914,000000,27.8872,27.8872,27.6294,27.7053,31100.192804669,0
+SKYY.US,D,20150915,000000,27.8023,28.2149,27.7433,28.12,61885.150524438,0
+SKYY.US,D,20150916,000000,28.0901,28.3608,28.0711,28.3608,109780.86850337,0
+SKYY.US,D,20150917,000000,28.2739,28.6467,28.2059,28.2639,49307.771010035,0
+SKYY.US,D,20150918,000000,28.0021,28.1101,27.7823,27.8582,49653.028483975,0
+SKYY.US,D,20150921,000000,27.9672,28.1869,27.8023,28.0121,31618.579388729,0
+SKYY.US,D,20150922,000000,27.6194,27.6393,27.3196,27.5494,72668.191920658,0
+SKYY.US,D,20150923,000000,27.5574,27.6274,27.2996,27.4615,75938.630833218,0
+SKYY.US,D,20150924,000000,27.3186,27.5104,27.0748,27.5104,34409.66082298,0
+SKYY.US,D,20150925,000000,27.7033,27.7033,27.2207,27.3746,71481.306807348,0
+SKYY.US,D,20150928,000000,27.1747,27.2287,26.6721,26.7301,63107.061758293,0
+SKYY.US,D,20150929,000000,26.7401,26.833,26.4273,26.5742,149390.40710778,0
+SKYY.US,D,20150930,000000,26.9289,27.0948,26.7501,27.0748,59570.424329593,0
+SKYY.US,D,20151001,000000,27.4036,27.4036,26.861,27.2307,36057.889981177,0
+SKYY.US,D,20151002,000000,26.824,27.6663,26.824,27.6563,45478.915661364,0
+SKYY.US,D,20151005,000000,27.8302,28.4468,27.8302,28.3788,58561.67205791,0
+SKYY.US,D,20151006,000000,28.3408,28.4658,28.145,28.3208,59880.655682987,0
+SKYY.US,D,20151007,000000,28.3508,28.5047,28.0881,28.4658,53354.789052385,0
+SKYY.US,D,20151008,000000,28.4078,28.7755,28.3408,28.7166,43822.680532757,0
+SKYY.US,D,20151009,000000,28.7945,28.9474,28.7166,28.9474,68374.990288195,0
+SKYY.US,D,20151012,000000,28.8524,28.8994,28.7066,28.8344,145508.51220513,0
+SKYY.US,D,20151013,000000,28.7855,28.9874,28.6966,28.7565,207096.44107809,0
+SKYY.US,D,20151014,000000,28.7655,28.7945,28.5717,28.5817,47139.153775176,0
+SKYY.US,D,20151015,000000,28.5817,28.9094,28.5817,28.9094,138303.13883597,0
+SKYY.US,D,20151016,000000,28.9384,29.0273,28.8145,29.0073,37297.814648455,0
+SKYY.US,D,20151019,000000,28.9774,29.1163,28.8714,29.0733,94584.535918542,0
+SKYY.US,D,20151020,000000,28.9474,29.1023,28.7655,28.8934,78273.371954089,0
+SKYY.US,D,20151021,000000,28.8245,28.8245,28.3408,28.3408,48381.079935056,0
+SKYY.US,D,20151022,000000,28.5047,28.9774,28.5047,28.8245,67441.293989107,0
+SKYY.US,D,20151023,000000,29.2562,29.3451,29.1313,29.2662,108054.58113368,0
+SKYY.US,D,20151026,000000,29.2562,29.422,29.1982,29.355,137891.83210614,0
+SKYY.US,D,20151027,000000,29.2962,29.365,29.1693,29.2662,74385.472573642,0
+SKYY.US,D,20151028,000000,29.1782,29.432,29.0643,29.432,101526.71301048,0
+SKYY.US,D,20151029,000000,29.1603,29.2562,29.1023,29.1982,64747.28494608,0
+SKYY.US,D,20151030,000000,29.2562,29.471,29.2362,29.3451,137785.75299821,0
+SKYY.US,D,20151102,000000,29.422,29.6799,29.3252,29.6119,114683.52463331,0
+SKYY.US,D,20151103,000000,29.5299,29.8737,29.5,29.7868,70345.459755403,0
+SKYY.US,D,20151104,000000,29.8837,29.9337,29.7678,29.9037,73284.651642242,0
+SKYY.US,D,20151105,000000,29.9826,30.0106,29.6599,29.7868,73038.468052129,0
+SKYY.US,D,20151106,000000,29.7378,29.9237,29.6319,29.9137,60711.275113044,0
+SKYY.US,D,20151109,000000,29.9037,29.9037,29.355,29.5,122015.99278275,0
+SKYY.US,D,20151110,000000,29.471,29.6319,29.3451,29.5559,96448.926277814,0
+SKYY.US,D,20151111,000000,29.6699,29.7278,29.5299,29.5649,64747.28494608,0
+SKYY.US,D,20151112,000000,29.5,29.6409,29.2262,29.2462,71586.385168981,0
+SKYY.US,D,20151113,000000,29.1113,29.1113,28.5417,28.5817,64959.443161949,0
+SKYY.US,D,20151116,000000,28.5417,29.0073,28.4468,28.9974,71171.075453953,0
+SKYY.US,D,20151117,000000,29.0273,29.2962,28.9574,29.0343,77804.021938792,0
+SKYY.US,D,20151118,000000,29.0733,29.5199,29.0733,29.491,58637.728776806,0
+SKYY.US,D,20151119,000000,29.5,29.6988,29.5,29.5469,89611.827547515,0
+SKYY.US,D,20151120,000000,29.5729,29.7968,29.5729,29.7378,101213.47941817,0
+SKYY.US,D,20151123,000000,29.6119,29.8937,29.6119,29.7778,68687.223134192,0
+SKYY.US,D,20151124,000000,29.7178,29.7968,29.365,29.7178,86297.355797699,0
+SKYY.US,D,20151125,000000,29.6509,29.9537,29.6509,29.9137,75109.012149463,0
+SKYY.US,D,20151127,000000,29.8647,30.0106,29.8168,29.9637,34602.804859126,0
+SKYY.US,D,20151130,000000,30.1525,30.1525,29.8368,29.9337,75938.630833218,0
+SKYY.US,D,20151201,000000,30.0975,30.3074,29.9926,30.2844,123896.39508283,0
+SKYY.US,D,20151202,000000,30.3474,30.4333,30.1525,30.2284,128857.09449825,0
+SKYY.US,D,20151203,000000,30.3833,30.3833,29.6559,29.7868,84652.128878405,0
+SKYY.US,D,20151204,000000,29.9237,30.2784,29.7478,30.2214,143900.31289899,0
+SKYY.US,D,20151207,000000,30.5991,30.6081,29.7868,29.9337,62369.511734255,0
+SKYY.US,D,20151208,000000,29.491,30.1055,29.0733,29.9037,112181.65888013,0
+SKYY.US,D,20151209,000000,30.1925,30.1925,29.2562,29.412,105155.41909889,0
+SKYY.US,D,20151210,000000,29.9237,29.9237,29.3451,29.383,133333.43270384,0
+SKYY.US,D,20151211,000000,29.2072,29.2072,28.6497,28.6886,88783.209610061,0
+SKYY.US,D,20151214,000000,28.6007,29.0923,28.2429,28.8624,77306.651027059,0
+SKYY.US,D,20151215,000000,29.2662,29.2662,28.9574,28.9974,91373.141037756,0
+SKYY.US,D,20151216,000000,29.2462,29.471,29.0343,29.462,173218.17654109,0
+SKYY.US,D,20151217,000000,30.2114,30.2114,29.0833,29.1213,134060.97526487,0
+SKYY.US,D,20151218,000000,29.8647,29.8647,28.7266,28.7266,91684.373137452,0
+SKYY.US,D,20151221,000000,28.8524,28.9384,28.5137,28.6966,65061.51928468,0
+SKYY.US,D,20151222,000000,28.8624,28.9924,28.6796,28.8794,84727.184851001,0
+SKYY.US,D,20151223,000000,29.5489,30.2514,29.0283,29.2082,56692.277967131,0
+SKYY.US,D,20151224,000000,29.0283,29.9267,29.0283,29.2102,38709.867679551,0
+SKYY.US,D,20151228,000000,29.0283,29.2872,29.0043,29.2872,58811.858633228,0
+SKYY.US,D,20151229,000000,29.512,29.5849,29.394,29.5299,101522.71002527,0
+SKYY.US,D,20151230,000000,29.5669,29.5669,29.3272,29.3332,48952.506073083,0
+SKYY.US,D,20151231,000000,29.444,29.444,29.0403,29.0553,108059.58486519,0
+SKYY.US,D,20160104,000000,28.9684,28.9684,28.1041,28.4658,168696.80475193,0
+SKYY.US,D,20160105,000000,28.144,28.5817,28.144,28.4078,109333.53490671,0
+SKYY.US,D,20160106,000000,28.0481,28.2149,27.9342,28.0791,280057.85166502,0
+SKYY.US,D,20160107,000000,27.7213,27.9632,27.2577,27.3446,281750.11366048,0
+SKYY.US,D,20160108,000000,28.0781,28.0781,27.0258,27.1018,179312.72151585,0
+SKYY.US,D,20160111,000000,27.1118,27.2737,26.7161,27.0338,123965.44657763,0
+SKYY.US,D,20160112,000000,27.4496,27.4685,26.8969,27.2007,132571.86476858,0
+SKYY.US,D,20160113,000000,27.5654,27.5654,26.3483,26.4143,254221.58440505,0
+SKYY.US,D,20160114,000000,26.2713,27.0968,26.1645,26.867,104299.7810113,0
+SKYY.US,D,20160115,000000,26.1155,26.2663,25.7448,26.1725,181333.22829811,0
+SKYY.US,D,20160119,000000,26.1445,26.3853,25.7148,25.9696,128202.60641722,0
+SKYY.US,D,20160120,000000,25.437,25.9536,24.9104,25.7448,185330.2090254,0
+SKYY.US,D,20160121,000000,25.9886,26.2325,25.5909,25.8317,173241.19370602,0
+SKYY.US,D,20160122,000000,26.0955,26.4143,26.0955,26.3753,98302.308427773,0
+SKYY.US,D,20160125,000000,26.3753,26.4442,26.0566,26.0566,395622.03304346,0
+SKYY.US,D,20160126,000000,26.4812,26.4812,26.0066,26.3193,70437.528415119,0
+SKYY.US,D,20160127,000000,26.3653,26.3653,25.6588,25.7547,91052.902221349,0
+SKYY.US,D,20160128,000000,25.9796,26.0366,25.541,25.8407,223157.41846723,0
+SKYY.US,D,20160129,000000,25.9197,26.4422,25.9197,26.4053,252464.27390001,0
+SKYY.US,D,20160201,000000,26.1155,27.0058,26.1155,26.5202,79580.346623552,0
+SKYY.US,D,20160202,000000,26.5502,26.5502,25.8137,25.8507,83425.213913044,0
+SKYY.US,D,20160203,000000,26.0166,26.0266,25.467,25.9496,143975.36887159,0
+SKYY.US,D,20160204,000000,25.8997,26.2813,25.8317,26.1835,54640.748049521,0
+SKYY.US,D,20160205,000000,25.9886,25.9886,24.8675,24.9754,159637.04848651,0
+SKYY.US,D,20160208,000000,24.7905,24.7905,23.7273,24.16,185084.02543529,0
+SKYY.US,D,20160209,000000,24.074,24.4427,23.6973,23.9601,117574.68069769,0
+SKYY.US,D,20160210,000000,24.084,24.9754,24.084,24.5477,95898.515812114,0
+SKYY.US,D,20160211,000000,23.9131,24.4797,23.9131,24.3339,262889.04812038,0
+SKYY.US,D,20160212,000000,24.4117,24.7126,24.3529,24.6346,102585.50259722,0
+SKYY.US,D,20160216,000000,25.0533,25.2072,24.8475,25.1512,190609.14576462,0
+SKYY.US,D,20160217,000000,25.2851,25.8607,25.2851,25.8607,73009.446409392,0
+SKYY.US,D,20160218,000000,26.1445,26.1445,25.8077,25.8707,314129.26023817,0
+SKYY.US,D,20160219,000000,25.6199,26.0856,25.6199,26.0656,97197.484511167,0
+SKYY.US,D,20160222,000000,26.3953,26.5052,26.3293,26.3753,53998.268924104,0
+SKYY.US,D,20160223,000000,26.1445,26.3593,25.9396,25.9396,73632.911355085,0
+SKYY.US,D,20160224,000000,25.7248,26.1735,25.512,26.1735,38839.964698717,0
+SKYY.US,D,20160225,000000,26.4223,26.6681,26.1845,26.6681,289611.97660328,0
+SKYY.US,D,20160226,000000,26.782,26.839,26.6681,26.7161,43729.611126738,0
+SKYY.US,D,20160229,000000,26.7261,26.864,26.5402,26.5502,40283.040865153,0
+SKYY.US,D,20160301,000000,26.7461,27.1807,26.6501,27.1617,60499.116897175,0
+SKYY.US,D,20160302,000000,27.2377,27.2667,27.0388,27.2667,70974.929178903,0
+SKYY.US,D,20160303,000000,27.3246,27.3816,27.0718,27.3716,64720.264795945,0
+SKYY.US,D,20160304,000000,27.3246,27.6254,27.0848,27.4206,153764.66919064,0
+SKYY.US,D,20160307,000000,27.1417,27.5254,27.1417,27.3446,75095.001701245,0
+SKYY.US,D,20160308,000000,27.0818,27.3446,27.0538,27.0718,43640.544705925,0
+SKYY.US,D,20160309,000000,26.9848,27.3346,26.9848,27.3056,46958.018694646,0
+SKYY.US,D,20160310,000000,27.3626,27.4915,26.81,27.1217,38796.932607763,0
+SKYY.US,D,20160311,000000,27.1317,27.7113,27.1317,27.6823,56735.310058086,0
+SKYY.US,D,20160314,000000,27.5454,27.6983,27.5454,27.6543,65014.484208519,0
+SKYY.US,D,20160315,000000,27.4885,27.5654,27.3716,27.4685,60868.392282345,0
+SKYY.US,D,20160316,000000,27.3056,27.9162,27.3056,27.8552,73869.087482186,0
+SKYY.US,D,20160317,000000,27.8842,28.127,27.8552,28.0581,69294.676139066,0
+SKYY.US,D,20160318,000000,28.2309,28.2399,28.0381,28.1639,45050.596244419,0
+SKYY.US,D,20160321,000000,28.1639,28.2309,28.0641,28.2029,50812.89344715,0
+SKYY.US,D,20160322,000000,28.0971,28.3888,28.0641,28.2809,116025.52542332,0
+SKYY.US,D,20160323,000000,28.1699,28.2769,27.8602,27.9302,58731.798929126,0
+SKYY.US,D,20160324,000000,27.7443,27.9951,27.7363,27.9951,82223.317605214,0
+SKYY.US,D,20160328,000000,28.0441,28.123,27.9302,28.0541,67091.032783661,0
+SKYY.US,D,20160329,000000,28.141,28.4927,27.9302,28.4338,59183.135511,0
+SKYY.US,D,20160330,000000,28.6936,28.7136,28.4508,28.5487,69021.472398818,0
+SKYY.US,D,20160331,000000,28.5107,28.7036,28.4877,28.6267,38347.597518491,0
+SKYY.US,D,20160401,000000,28.5987,28.7535,28.3458,28.7435,63839.608050824,0
+SKYY.US,D,20160404,000000,28.8604,28.8604,28.5387,28.6666,51168.158384102,0
+SKYY.US,D,20160405,000000,28.3648,28.5207,28.3358,28.3748,66020.234241299,0
+SKYY.US,D,20160406,000000,28.3848,28.8065,28.3848,28.7915,57703.031731417,0
+SKYY.US,D,20160407,000000,28.7725,28.7725,28.2279,28.3258,97136.438986789,0
+SKYY.US,D,20160408,000000,28.5787,28.5987,28.2689,28.3258,30213.531581741,0
+SKYY.US,D,20160411,000000,28.3358,28.6267,28.1889,28.1989,59490.364625491,0
+SKYY.US,D,20160412,000000,28.1031,28.1969,27.9102,28.1599,122579.41295036,0
+SKYY.US,D,20160413,000000,28.2569,28.6996,28.2569,28.6766,60444.075850605,0
+SKYY.US,D,20160414,000000,28.6567,28.7475,28.5397,28.6267,43573.494703739,0
+SKYY.US,D,20160415,000000,28.5297,28.5727,28.4238,28.5297,110822.645403,0
+SKYY.US,D,20160418,000000,28.3258,28.7036,28.3258,28.6866,43348.326785953,0
+SKYY.US,D,20160419,000000,28.9454,28.9454,28.2869,28.4927,147742.17794957,0
+SKYY.US,D,20160420,000000,28.6467,28.8764,28.5017,28.7525,60503.11988238,0
+SKYY.US,D,20160421,000000,28.9954,28.9954,28.8205,28.8974,53213.683823905,0
+SKYY.US,D,20160422,000000,28.7435,28.8954,28.5987,28.7625,46957.017948344,0
+SKYY.US,D,20160425,000000,28.6267,28.7535,28.5387,28.6367,36035.873562549,0
+SKYY.US,D,20160426,000000,28.6567,28.6936,28.5217,28.6067,36087.912370215,0
+SKYY.US,D,20160427,000000,28.4628,28.6936,28.4438,28.6567,43656.556646745,0
+SKYY.US,D,20160428,000000,28.5107,28.8414,28.3159,28.3558,54343.526398043,0
+SKYY.US,D,20160429,000000,28.3458,28.4728,28.0021,28.3059,37739.143767316,0
+SKYY.US,D,20160502,000000,28.4238,28.4858,28.2089,28.4528,60952.454971651,0
+SKYY.US,D,20160503,000000,28.2179,28.2669,27.9402,27.9702,93003.356762531,0
+SKYY.US,D,20160504,000000,28.0241,28.0241,27.7173,27.7943,55070.068212767,0
+SKYY.US,D,20160505,000000,28.0051,28.0841,27.8662,27.8802,32145.9726895,0
+SKYY.US,D,20160506,000000,27.7073,28.2179,27.7073,28.1989,42412.628994262,0
+SKYY.US,D,20160509,000000,28.3258,28.3748,28.2039,28.2369,94949.808318507,0
+SKYY.US,D,20160510,000000,28.4148,28.7335,28.2669,28.7036,51996.776321557,0
+SKYY.US,D,20160511,000000,28.4528,28.8394,28.4528,28.5687,72348.953850551,0
+SKYY.US,D,20160512,000000,28.5587,28.7725,28.3159,28.5297,35399.39891494,0
+SKYY.US,D,20160513,000000,28.4528,28.6946,28.3948,28.4828,57163.62947503,0
+SKYY.US,D,20160516,000000,28.3848,28.9074,28.3848,28.8215,68201.861178075,0
+SKYY.US,D,20160517,000000,28.9854,28.9854,28.5017,28.5387,36236.022822804,0
+SKYY.US,D,20160518,000000,28.3948,28.7535,28.3718,28.5887,150241.04146386,0
+SKYY.US,D,20160519,000000,28.5387,28.6936,28.3159,28.5017,57107.587682159,0
+SKYY.US,D,20160520,000000,28.5987,28.9364,28.5987,28.8694,33810.213788518,0
+SKYY.US,D,20160523,000000,28.9654,29.0153,28.8874,28.8874,92929.301536236,0
+SKYY.US,D,20160524,000000,29.0423,29.468,29.0423,29.421,68437.036558874,0
+SKYY.US,D,20160525,000000,29.461,29.8258,29.431,29.7878,52593.221117116,0
+SKYY.US,D,20160526,000000,29.7578,29.8727,29.6888,29.8178,42492.688698364,0
+SKYY.US,D,20160527,000000,29.9447,29.9936,29.6509,29.9647,100674.07716179,0
+SKYY.US,D,20160531,000000,30.0116,30.1075,29.9157,30.0885,114584.45074949,0
+SKYY.US,D,20160601,000000,30.1165,30.1535,29.8847,30.1165,49432.864297694,0
+SKYY.US,D,20160602,000000,30.0216,30.2324,29.9647,30.2324,36909.52508356,0
+SKYY.US,D,20160603,000000,30.1635,30.1835,29.8937,30.0695,68565.132085437,0
+SKYY.US,D,20160606,000000,30.0216,30.2904,30.0216,30.2224,42215.481972912,0
+SKYY.US,D,20160607,000000,30.0026,30.4643,30.0026,30.4453,66784.804415472,0
+SKYY.US,D,20160608,000000,30.5832,30.5832,30.3953,30.4883,50152.40088831,0
+SKYY.US,D,20160609,000000,30.3194,30.4353,30.3104,30.4053,49444.87325331,0
+SKYY.US,D,20160610,000000,30.0405,30.1275,29.7918,29.8567,96117.679252093,0
+SKYY.US,D,20160613,000000,29.6509,29.9447,29.5649,29.5829,38751.899024205,0
+SKYY.US,D,20160614,000000,29.5829,29.6609,29.392,29.5369,53648.007718658,0
+SKYY.US,D,20160615,000000,29.6599,29.7378,29.5469,29.6029,97342.592724851,0
+SKYY.US,D,20160616,000000,29.411,29.5829,29.1683,29.5469,31413.426396968,0
+SKYY.US,D,20160617,000000,29.5299,29.5469,29.401,29.441,61548.899767211,0
+SKYY.US,D,20160620,000000,29.6699,30.0405,29.6699,29.8747,31741.671183786,0
+SKYY.US,D,20160621,000000,29.7878,29.9836,29.7878,29.9147,17678.183411992,0
+SKYY.US,D,20160622,000000,29.9267,29.9567,29.6819,29.6819,319293.11115274,0
+SKYY.US,D,20160623,000000,29.7898,30.2344,29.7898,30.2344,53074.580088028,0
+SKYY.US,D,20160624,000000,29.2452,29.383,28.6666,28.7136,60413.052715265,0
+SKYY.US,D,20160627,000000,28.4338,28.4338,27.5944,27.7163,78196.314488891,0
+SKYY.US,D,20160628,000000,28.0041,28.2769,27.9951,28.1889,39420.397553455,0
+SKYY.US,D,20160629,000000,28.4927,28.8334,28.4238,28.7725,40357.096091447,0
+SKYY.US,D,20160630,000000,28.7915,29.0633,28.6876,29.0633,103485.17352207,0
+SKYY.US,D,20160701,000000,29.0823,29.3352,29.0823,29.1842,58699.775047485,0
+SKYY.US,D,20160705,000000,28.9864,29.0323,28.8215,28.9274,51743.587507335,0
+SKYY.US,D,20160706,000000,28.7435,29.1403,28.6567,29.1403,35356.366823985,0
+SKYY.US,D,20160707,000000,29.1403,29.3272,29.0813,29.1872,44530.208167756,0
+SKYY.US,D,20160708,000000,29.402,29.8298,29.402,29.8288,94008.106049009,0
+SKYY.US,D,20160711,000000,29.8298,30.0515,29.8298,29.8967,49216.70309662,0
+SKYY.US,D,20160712,000000,30.0335,30.4633,30.0335,30.3524,54102.346539435,0
+SKYY.US,D,20160713,000000,30.4383,30.4383,30.2144,30.2344,74797.780049767,0
+SKYY.US,D,20160714,000000,30.3883,30.5143,30.3883,30.4183,42312.554364135,0
+SKYY.US,D,20160715,000000,30.5273,30.5273,30.2364,30.3624,37526.985551447,0
+SKYY.US,D,20160718,000000,30.3024,30.5752,30.3024,30.5273,30612.829355949,0
+SKYY.US,D,20160719,000000,30.3883,30.5363,30.3873,30.4673,57204.660073382,0
+SKYY.US,D,20160720,000000,30.5951,30.9489,30.5951,30.9249,71084.010525742,0
+SKYY.US,D,20160721,000000,30.9549,31.0129,30.6441,30.7111,31904.792830893,0
+SKYY.US,D,20160722,000000,30.739,31.0558,30.7091,30.9839,51747.59049254,0
+SKYY.US,D,20160725,000000,31.0029,31.0888,30.9349,31.0598,55405.318223694,0
+SKYY.US,D,20160726,000000,31.0519,31.2516,31.0519,31.1748,49659.032961782,0
+SKYY.US,D,20160727,000000,31.1548,31.1548,30.9349,31.0419,26825.00460563,0
+SKYY.US,D,20160728,000000,31.3406,31.4175,31.2416,31.3886,32772.439874098,0
+SKYY.US,D,20160729,000000,31.3406,31.4765,31.2546,31.4665,51889.69646732,0
+SKYY.US,D,20160801,000000,31.4665,31.6324,31.4055,31.5824,155637.06552032,0
+SKYY.US,D,20160802,000000,31.5165,31.5535,31.1468,31.2516,39761.652042189,0
+SKYY.US,D,20160803,000000,31.2916,31.4765,31.2586,31.4765,58598.699671056,0
+SKYY.US,D,20160804,000000,31.4665,31.7653,31.4665,31.7653,80304.886945674,0
+SKYY.US,D,20160805,000000,31.9331,32.128,31.9331,32.128,65479.831238611,0
+SKYY.US,D,20160808,000000,32.128,32.156,32.0051,32.098,47977.779175643,0
+SKYY.US,D,20160809,000000,32.088,32.2719,32.0401,32.233,90303.343241695,0
+SKYY.US,D,20160810,000000,32.6696,32.6986,32.083,32.118,51725.574073911,0
+SKYY.US,D,20160811,000000,32.138,32.3009,32.128,32.2519,34177.487681084,0
+SKYY.US,D,20160812,000000,32.3499,32.3499,32.138,32.186,142659.3874854,0
+SKYY.US,D,20160815,000000,32.224,32.3499,32.219,32.2619,39666.581143568,0
+SKYY.US,D,20160816,000000,32.2619,32.2619,32.0681,32.0681,45573.986559985,0
+SKYY.US,D,20160817,000000,32.138,32.138,31.8053,31.9621,29625.092756593,0
+SKYY.US,D,20160818,000000,31.9921,32.2809,31.9921,32.224,52952.489039273,0
+SKYY.US,D,20160819,000000,32.233,32.3789,32.138,32.3399,59313.232530166,0
+SKYY.US,D,20160822,000000,32.3399,32.3399,32.167,32.2719,26157.506822681,0
+SKYY.US,D,20160823,000000,32.4667,32.5667,32.3789,32.5157,49902.214312992,0
+SKYY.US,D,20160824,000000,32.6196,32.6196,32.2719,32.3399,40103.907277225,0
+SKYY.US,D,20160825,000000,32.4079,32.6086,32.3299,32.5907,53195.670390482,0
+SKYY.US,D,20160826,000000,32.6196,32.9035,32.5907,32.7536,66364.490968937,0
+SKYY.US,D,20160829,000000,32.8435,32.9295,32.7366,32.8435,54004.273401911,0
+SKYY.US,D,20160830,000000,32.9494,32.9494,32.6986,32.7895,68262.906702452,0
+SKYY.US,D,20160831,000000,32.8335,32.8335,32.5397,32.6696,77212.580874739,0
+SKYY.US,D,20160901,000000,32.6596,32.7126,32.4627,32.6896,45740.110445996,0
+SKYY.US,D,20160902,000000,32.9005,32.9205,32.7226,32.8335,68048.74699398,0
+SKYY.US,D,20160906,000000,33.0084,33.0084,32.7875,32.9804,62240.41546139,0
+SKYY.US,D,20160907,000000,33.0853,33.0853,32.8315,32.9394,78863.81227184,0
+SKYY.US,D,20160908,000000,32.9684,32.9684,32.7186,32.8235,33007.615254897,0
+SKYY.US,D,20160909,000000,32.6496,32.6596,32.108,32.108,64228.89836202,0
+SKYY.US,D,20160912,000000,31.8842,32.6696,31.7953,32.6696,107600.2423129,0
+SKYY.US,D,20160913,000000,32.6196,32.6196,32.148,32.2909,87722.418530711,0
+SKYY.US,D,20160914,000000,32.233,32.4997,32.229,32.3889,42767.893931214,0
+SKYY.US,D,20160915,000000,32.4179,32.6986,32.3589,32.6796,115569.18510994,0
+SKYY.US,D,20160916,000000,32.5907,32.5907,32.3259,32.4378,41399.873737374,0
+SKYY.US,D,20160919,000000,32.6396,32.7655,32.4957,32.5807,64097.800596553,0
+SKYY.US,D,20160920,000000,32.7286,32.7655,32.4577,32.5157,38121.428854403,0
+SKYY.US,D,20160921,000000,32.6736,32.8665,32.5267,32.8275,46929.99779821,0
+SKYY.US,D,20160922,000000,33.0424,33.1592,33.0224,33.0793,59309.229544961,0
+SKYY.US,D,20160923,000000,32.9824,32.9824,32.8175,32.8465,309929.12801173,0
+SKYY.US,D,20160926,000000,32.6046,32.7765,32.6046,32.6576,63506.359532501,0
+SKYY.US,D,20160927,000000,32.7885,33.0024,32.5847,32.9824,588685.0087388,0
+SKYY.US,D,20160928,000000,33.1492,33.1492,32.8755,33.1092,36845.47732028,0
+SKYY.US,D,20160929,000000,33.1492,33.1492,32.7895,32.8565,35042.132485385,0
+SKYY.US,D,20160930,000000,32.8855,33.2372,32.8855,33.1592,52556.193503968,0
+SKYY.US,D,20161003,000000,33.1592,33.1592,32.8755,33.0424,128180.58999859,0
+SKYY.US,D,20161004,000000,33.1192,33.1442,32.8835,32.9924,120989.22707764,0
+SKYY.US,D,20161005,000000,33.1192,33.3041,33.0424,33.2452,96769.165094221,0
+SKYY.US,D,20161006,000000,33.2841,33.2841,33.0633,33.1892,73514.823291535,0
+SKYY.US,D,20161007,000000,33.1892,33.1892,32.8825,33.0424,33256.801083913,0
+SKYY.US,D,20161010,000000,33.1892,33.3041,33.1432,33.1792,47346.30825954,0
+SKYY.US,D,20161011,000000,33.0793,33.3621,32.4517,32.6336,94456.440391979,0
+SKYY.US,D,20161012,000000,32.6236,32.6556,32.4219,32.5747,36480.204920315,0
+SKYY.US,D,20161013,000000,32.5657,32.5657,32.109,32.3929,57662.001133065,0
+SKYY.US,D,20161014,000000,32.6336,32.6946,32.3679,32.4607,38818.94902639,0
+SKYY.US,D,20161017,000000,32.4517,32.4517,32.2559,32.2559,27461.47925324,0
+SKYY.US,D,20161018,000000,32.6336,32.8855,32.6336,32.7785,32234.038364012,0
+SKYY.US,D,20161019,000000,32.9235,32.9824,32.8175,32.9624,62082.297545789,0
+SKYY.US,D,20161020,000000,33.0424,33.0424,32.7586,32.9235,50515.671795673,0
+SKYY.US,D,20161021,000000,32.8275,33.1082,32.8035,33.0993,27426.453132695,0
+SKYY.US,D,20161024,000000,33.3901,33.4271,33.2682,33.4181,52926.469635439,0
+SKYY.US,D,20161025,000000,33.574,33.574,33.1542,33.2941,65058.517045775,0
+SKYY.US,D,20161026,000000,33.457,33.6719,33.3621,33.477,80857.298903976,0
+SKYY.US,D,20161027,000000,33.7678,33.7678,33.2772,33.3221,61570.916185838,0
+SKYY.US,D,20161028,000000,33.2742,33.545,33.2182,33.3901,66037.246928421,0
+SKYY.US,D,20161031,000000,33.594,33.594,33.3431,33.4471,97378.619591697,0
+SKYY.US,D,20161101,000000,33.594,33.594,32.8485,33.0793,77490.788346494,0
+SKYY.US,D,20161102,000000,33.1392,33.1392,32.6336,32.7316,46757.869434392,0
+SKYY.US,D,20161103,000000,32.7685,32.8135,32.5757,32.6336,62836.860256949,0
+SKYY.US,D,20161104,000000,32.7596,32.7596,32.3399,32.3829,58121.34368535,0
+SKYY.US,D,20161107,000000,33.1792,33.4201,32.9335,33.3721,91573.290298011,0
+SKYY.US,D,20161108,000000,33.4181,33.6818,33.2182,33.536,77199.571172822,0
+SKYY.US,D,20161109,000000,32.7975,33.583,32.7316,33.536,82695.669859416,0
+SKYY.US,D,20161110,000000,33.565,33.7108,32.6526,33.0993,94935.797870289,0
+SKYY.US,D,20161111,000000,32.9824,33.1492,32.8645,33.1392,70195.347810212,0
+SKYY.US,D,20161114,000000,33.1792,33.3021,32.7176,32.9145,82711.681800236,0
+SKYY.US,D,20161115,000000,33.0024,33.3441,33.0024,33.2542,181287.19396826,0
+SKYY.US,D,20161116,000000,33.477,33.477,33.1692,33.3721,112746.07979405,0
+SKYY.US,D,20161117,000000,33.7478,33.7478,33.4281,33.604,65749.031993654,0
+SKYY.US,D,20161118,000000,33.7398,33.7398,33.488,33.574,123634.1995519,0
+SKYY.US,D,20161121,000000,33.9037,33.9037,33.594,33.8267,174679.26614095,0
+SKYY.US,D,20161122,000000,34.2645,34.2645,33.6918,33.8367,332429.90784956,0
+SKYY.US,D,20161123,000000,33.6629,33.7138,33.587,33.7108,135251.86336339,0
+SKYY.US,D,20161125,000000,33.8557,33.8557,33.6629,33.7678,44340.066370515,0
+SKYY.US,D,20161128,000000,33.9417,33.9417,33.6729,33.7478,70937.901565756,0
+SKYY.US,D,20161129,000000,33.8067,34.0786,33.7068,33.9227,166113.87854835,0
+SKYY.US,D,20161130,000000,33.9996,33.9996,33.6389,33.6629,128385.74299035,0
+SKYY.US,D,20161201,000000,33.8467,33.8467,32.8175,32.9045,152530.74900117,0
+SKYY.US,D,20161202,000000,32.7406,33.0713,32.5946,33.0424,52563.198728078,0
+SKYY.US,D,20161205,000000,33.3321,33.493,33.0973,33.4001,196549.57580897,0
+SKYY.US,D,20161206,000000,33.536,33.536,33.2742,33.526,145127.22786435,0
+SKYY.US,D,20161207,000000,33.536,34.0586,33.3821,34.0586,107443.12514361,0
+SKYY.US,D,20161208,000000,34.1565,34.3523,34.0586,34.1965,131883.3513133,0
+SKYY.US,D,20161209,000000,34.3323,34.3323,34.0416,34.1765,77316.658490072,0
+SKYY.US,D,20161212,000000,33.9327,34.0586,33.7778,33.9706,78389.458525037,0
+SKYY.US,D,20161213,000000,33.9517,34.4872,33.9517,34.3123,106641.52735628,0
+SKYY.US,D,20161214,000000,34.5372,34.5372,34.1865,34.2555,113915.95222023,0
+SKYY.US,D,20161215,000000,34.3623,34.5452,34.2465,34.4103,103975.53920969,0
+SKYY.US,D,20161216,000000,34.6142,34.6142,34.0286,34.0486,134249.11556951,0
+SKYY.US,D,20161219,000000,34.3913,34.3913,34.0286,34.2465,96177.724030169,0
+SKYY.US,D,20161220,000000,34.0976,34.4373,34.0976,34.3123,131061.73859995,0
+SKYY.US,D,20161221,000000,34.4573,34.4573,34.1655,34.2055,116951.21575199,0
+SKYY.US,D,20161222,000000,34.1465,34.1465,33.6269,33.6998,86365.406546185,0
+SKYY.US,D,20161223,000000,33.7568,33.8257,33.6729,33.8157,103574.23994288,0
+SKYY.US,D,20161227,000000,34.0276,34.0576,33.9217,33.9696,57631.978744027,0
+SKYY.US,D,20161228,000000,34.0866,34.0866,33.6719,33.6908,60254.934799664,0
+SKYY.US,D,20161229,000000,33.583,33.8147,33.583,33.7298,194835.2973949,0
+SKYY.US,D,20161230,000000,33.6998,33.7298,33.4011,33.476,65870.122296108,0
+SKYY.US,D,20170103,000000,33.6229,33.9507,33.603,33.7768,134942.63275629,0
+SKYY.US,D,20170104,000000,33.8737,34.3103,33.8737,34.2545,138805.51347921,0
+SKYY.US,D,20170105,000000,34.2355,34.4233,34.2265,34.4003,195787.00712741,0
+SKYY.US,D,20170106,000000,34.3313,34.6921,34.2735,34.6322,94605.551590869,0
+SKYY.US,D,20170109,000000,34.7871,34.7871,34.5162,34.5552,128461.79970924,0
+SKYY.US,D,20170110,000000,34.6222,34.6521,34.4473,34.5162,115625.22690281,0
+SKYY.US,D,20170111,000000,34.5062,34.6821,34.4573,34.6621,129305.42884121,0
+SKYY.US,D,20170112,000000,34.7021,34.7361,34.3034,34.7311,172010.27575545,0
+SKYY.US,D,20170113,000000,34.895,34.9319,34.7701,34.865,99251.015921379,0
+SKYY.US,D,20170117,000000,34.905,34.905,34.5762,34.7021,110439.35956962,0
+SKYY.US,D,20170118,000000,34.7601,34.7731,34.5652,34.7601,75742.484558169,0
+SKYY.US,D,20170119,000000,34.9329,34.9709,34.7401,34.7871,111000.77824463,0
+SKYY.US,D,20170120,000000,34.9809,35.0398,34.839,34.9709,71150.059781625,0
+SKYY.US,D,20170123,000000,35.0108,35.0298,34.7681,34.9519,788302.87270747,0
+SKYY.US,D,20170124,000000,35.0878,35.4396,35.0118,35.3966,164115.38818471,0
+SKYY.US,D,20170125,000000,35.6913,35.7403,35.5344,35.7403,157481.44095356,0
+SKYY.US,D,20170126,000000,35.8652,35.8652,35.3776,35.4956,159450.90967447,0
+SKYY.US,D,20170127,000000,35.4756,35.5954,35.4536,35.5634,100247.75923745,0
+SKYY.US,D,20170130,000000,35.5534,35.5534,35.1188,35.4066,171425.83991551,0
+SKYY.US,D,20170131,000000,35.2697,35.4556,35.2017,35.4356,83654.384816035,0
+SKYY.US,D,20170201,000000,35.6624,35.6624,35.2407,35.4066,89757.936507501,0
+SKYY.US,D,20170202,000000,35.4756,35.6224,35.2797,35.6024,88279.834220521,0
+SKYY.US,D,20170203,000000,35.7403,35.7923,35.6324,35.7793,128976.1833081,0
+SKYY.US,D,20170206,000000,35.8652,35.8652,35.4956,35.7303,155480.94909732,0
+SKYY.US,D,20170207,000000,35.8173,35.9522,35.7353,35.9522,134981.66186204,0
+SKYY.US,D,20170208,000000,35.8752,35.8752,35.5934,35.7883,127551.12057509,0
+SKYY.US,D,20170209,000000,35.8942,36.2279,35.8123,36.1081,175956.21842138,0
+SKYY.US,D,20170210,000000,36.0391,36.3399,36.0391,36.2649,134192.07303033,0
+SKYY.US,D,20170213,000000,36.5158,36.5158,36.2759,36.4188,100636.04880234,0
+SKYY.US,D,20170214,000000,36.5158,36.5158,36.2729,36.4478,150611.31759532,0
+SKYY.US,D,20170215,000000,36.4288,36.6127,36.3059,36.5757,114521.40373251,0
+SKYY.US,D,20170216,000000,36.7586,36.8235,36.5357,36.6417,116586.94409834,0
+SKYY.US,D,20170217,000000,36.6317,36.6807,36.5058,36.6717,108701.0632443,0
+SKYY.US,D,20170221,000000,36.8445,36.9414,36.6717,36.9234,114739.56642618,0
+SKYY.US,D,20170222,000000,37.0114,37.0813,36.8465,37.0813,168874.93759356,0
+SKYY.US,D,20170223,000000,37.2342,37.2342,36.8355,36.9614,159548.982812,0
+SKYY.US,D,20170224,000000,36.7396,36.9324,36.6227,36.9324,165283.25911829,0
+SKYY.US,D,20170227,000000,36.9914,36.9914,36.7965,36.8834,93955.066495041,0
+SKYY.US,D,20170228,000000,36.9914,36.9914,36.6327,36.6897,89123.463352493,0
+SKYY.US,D,20170301,000000,37.0414,37.2162,36.8934,37.1363,123002.7286358,0
+SKYY.US,D,20170302,000000,37.2162,37.2162,36.8645,36.9034,114324.25671116,0
+SKYY.US,D,20170303,000000,36.9134,36.9914,36.7456,36.9814,156464.68271147,0
+SKYY.US,D,20170306,000000,37.0014,37.0014,36.7795,36.9324,85492.755771475,0
+SKYY.US,D,20170307,000000,36.7586,37.0314,36.7586,36.9324,83043.929572258,0
+SKYY.US,D,20170308,000000,37.0014,37.0014,36.8055,36.8545,63346.240124297,0
+SKYY.US,D,20170309,000000,36.9324,36.9414,36.7096,36.8834,106676.55347683,0
+SKYY.US,D,20170310,000000,37.0903,37.1663,36.9414,37.1663,78310.399567236,0
+SKYY.US,D,20170313,000000,37.2342,37.3022,37.1373,37.2342,102028.08690742,0
+SKYY.US,D,20170314,000000,37.1963,37.1963,36.9614,37.1463,535010.98161631,0
+SKYY.US,D,20170315,000000,37.3122,37.514,37.1273,37.428,101272.52344996,0
+SKYY.US,D,20170316,000000,37.7868,37.7868,37.533,37.6219,168551.69653825,0
+SKYY.US,D,20170317,000000,37.6619,37.7089,37.5729,37.5829,159857.21267279,0
+SKYY.US,D,20170320,000000,37.6819,37.7089,37.5,37.5929,100955.28687245,0
+SKYY.US,D,20170321,000000,37.7868,37.8168,36.9144,36.9614,138792.50377729,0
+SKYY.US,D,20170322,000000,36.9134,37.1963,36.8834,37.1363,368034.45975626,0
+SKYY.US,D,20170323,000000,37.2202,37.3392,36.8874,37.1903,61608.944545287,0
+SKYY.US,D,20170324,000000,37.2382,37.402,37.0453,37.1503,89423.687242875,0
+SKYY.US,D,20170327,000000,36.8774,37.2522,36.7725,37.1803,77891.086867003,0
+SKYY.US,D,20170328,000000,37.2862,37.5759,37.2572,37.469,102458.40781696,0
+SKYY.US,D,20170329,000000,37.442,37.6159,37.3362,37.5969,93421.668716462,0
+SKYY.US,D,20170330,000000,37.5969,37.6859,37.543,37.5869,88553.037960768,0
+SKYY.US,D,20170331,000000,37.528,37.6859,37.491,37.5959,77104.500274201,0
+SKYY.US,D,20170403,000000,37.6759,37.6959,37.2053,37.451,108675.04384047,0
+SKYY.US,D,20170404,000000,37.3752,37.46,37.3752,37.451,70101.277657892,0
+SKYY.US,D,20170405,000000,37.5669,37.7039,37.2152,37.2762,93882.012015048,0
+SKYY.US,D,20170406,000000,37.3352,37.3752,37.1703,37.2962,81772.981769641,0
+SKYY.US,D,20170407,000000,37.2202,37.3062,37.1073,37.1903,89200.520817692,0
+SKYY.US,D,20170410,000000,37.1803,37.3452,37.1603,37.2202,81822.018338404,0
+SKYY.US,D,20170411,000000,37.1603,37.2202,36.9274,37.2103,79976.642158856,0
+SKYY.US,D,20170412,000000,37.2292,37.2292,36.9954,37.0254,64489.092400351,0
+SKYY.US,D,20170413,000000,36.9364,37.2382,36.8974,36.8974,249468.039474,0
+SKYY.US,D,20170417,000000,37.0653,37.2762,36.9954,37.2672,174200.90940894,0
+SKYY.US,D,20170418,000000,37.2103,37.3352,37.1553,37.2103,122232.15398382,0
+SKYY.US,D,20170419,000000,37.3162,37.3652,37.1233,37.2003,84302.86841926,0
+SKYY.US,D,20170420,000000,37.3652,37.538,37.2382,37.46,77329.668191988,0
+SKYY.US,D,20170421,000000,37.499,37.499,37.2382,37.3062,96264.78895838,0
+SKYY.US,D,20170424,000000,37.8518,37.8518,37.6259,37.8018,240400.27723816,0
+SKYY.US,D,20170425,000000,38.0446,38.0945,37.9277,38.0146,95941.547903069,0
+SKYY.US,D,20170426,000000,38.1435,38.1985,37.9957,38.0945,117750.81204672,0
+SKYY.US,D,20170427,000000,37.9087,38.0346,37.7638,38.0146,85185.526656983,0
+SKYY.US,D,20170428,000000,38.2964,38.2964,38.0246,38.2574,122572.40772625,0
+SKYY.US,D,20170501,000000,38.4533,38.5583,38.2864,38.4993,154415.15428647,0
+SKYY.US,D,20170502,000000,38.6182,38.6441,38.4253,38.6182,155380.87446719,0
+SKYY.US,D,20170503,000000,38.4623,38.4623,38.1335,38.1995,103130.90933141,0
+SKYY.US,D,20170504,000000,38.3354,38.3354,38.1235,38.2395,95551.256845572,0
+SKYY.US,D,20170505,000000,38.4353,38.5783,38.2295,38.5783,89952.081289948,0
+SKYY.US,D,20170508,000000,38.87,38.87,38.5043,38.6741,187670.95462407,0
+SKYY.US,D,20170509,000000,38.6841,38.7121,38.4693,38.5583,309691.95113833,0
+SKYY.US,D,20170510,000000,38.6271,38.7021,38.4623,38.6741,105187.44298053,0
+SKYY.US,D,20170511,000000,38.7521,38.7521,38.3344,38.5293,135604.12606143,0
+SKYY.US,D,20170512,000000,38.5193,38.5982,38.4503,38.5483,115219.9246508,0
+SKYY.US,D,20170515,000000,38.6841,38.9,38.6491,38.84,113183.4059277,0
+SKYY.US,D,20170516,000000,39.0169,39.0169,38.819,39.0069,155752.15134497,0
+SKYY.US,D,20170517,000000,38.84,38.84,37.9557,38.0146,211813.9591423,0
+SKYY.US,D,20170518,000000,37.9467,38.0945,37.6159,37.9757,141746.70685865,0
+SKYY.US,D,20170519,000000,38.1145,38.3554,38.0745,38.1235,101583.75554965,0
+SKYY.US,D,20170522,000000,38.2484,38.5583,38.2484,38.5383,158080.88798803,0
+SKYY.US,D,20170523,000000,38.782,38.782,38.4153,38.5093,125240.39736545,0
+SKYY.US,D,20170524,000000,38.85,38.85,38.4723,38.7521,80375.939933064,0
+SKYY.US,D,20170525,000000,38.9969,39.2118,38.88,39.1318,161469.41496414,0
+SKYY.US,D,20170526,000000,39.3076,39.3076,38.89,39.0069,84375.922899254,0
+SKYY.US,D,20170530,000000,39.1038,39.1618,38.9599,39.1038,103096.88395717,0
+SKYY.US,D,20170531,000000,39.2417,39.2417,38.81,39.0069,89995.113380903,0
+SKYY.US,D,20170601,000000,39.1818,39.1818,38.9249,39.1038,105786.890015,0
+SKYY.US,D,20170602,000000,39.2218,39.3506,39.0499,39.2976,103955.52428367,0
+SKYY.US,D,20170605,000000,39.3676,39.3776,39.2288,39.2587,95955.558351287,0
+SKYY.US,D,20170606,000000,39.2786,39.3576,39.1198,39.1618,106317.28555467,0
+SKYY.US,D,20170607,000000,39.2587,39.2786,38.9679,39.1518,147462.96973152,0
+SKYY.US,D,20170608,000000,39.1518,39.2318,38.9869,39.2118,98236.259171889,0
+SKYY.US,D,20170609,000000,39.2118,39.4146,37.8608,38.4623,144080.44723322,0
+SKYY.US,D,20170612,000000,37.8708,38.2385,37.3562,38.0446,237801.33909376,0
+SKYY.US,D,20170613,000000,38.1625,38.5123,38.0945,38.3754,229474.12912086,0
+SKYY.US,D,20170614,000000,38.4893,38.5383,37.8898,38.1705,104446.89071759,0
+SKYY.US,D,20170615,000000,37.6359,38.1435,37.6259,38.0945,177034.02218785,0
+SKYY.US,D,20170616,000000,38.1435,38.1985,37.9467,38.1525,141498.52177593,0
+SKYY.US,D,20170619,000000,38.3854,38.6361,38.3854,38.5783,101529.71524938,0
+SKYY.US,D,20170620,000000,38.5783,38.6441,38.3624,38.3654,399225.72047434,0
+SKYY.US,D,20170621,000000,38.6941,38.89,38.6311,38.88,171416.8331988,0
+SKYY.US,D,20170622,000000,39.2587,39.2587,38.889,39.1418,79705.439911211,0
+SKYY.US,D,20170623,000000,39.1518,39.5595,39.0359,39.4725,92156.725391654,0
+SKYY.US,D,20170626,000000,39.7863,39.8133,39.2218,39.2886,100017.58758815,0
+SKYY.US,D,20170627,000000,39.3376,39.3376,38.7211,38.7211,171862.16530287,0
+SKYY.US,D,20170628,000000,38.9579,39.1038,38.5872,39.0559,70112.285867206,0
+SKYY.US,D,20170629,000000,39.0849,39.0849,38.0985,38.4443,154659.33638398,0
+SKYY.US,D,20170630,000000,38.4713,38.772,38.3444,38.4343,63840.608797126,0
+SKYY.US,D,20170703,000000,38.6931,38.6931,38.0825,38.1215,78679.674952406,0
+SKYY.US,D,20170705,000000,38.2954,38.4163,38.1215,38.3944,88361.895417225,0
+SKYY.US,D,20170706,000000,38.2764,38.2764,37.8298,37.8688,96535.991206025,0
+SKYY.US,D,20170707,000000,38.0326,38.4243,38.0326,38.3054,62008.242319494,0
+SKYY.US,D,20170710,000000,38.4983,38.7111,38.3314,38.6351,91596.307462941,0
+SKYY.US,D,20170711,000000,38.7311,38.781,38.4343,38.7511,63703.506553851,0
+SKYY.US,D,20170712,000000,39.1038,39.2686,39.0239,39.2417,101929.01302358,0
+SKYY.US,D,20170713,000000,39.4146,39.4146,39.1038,39.2417,75225.098720411,0
+SKYY.US,D,20170714,000000,39.2886,39.5115,39.2886,39.4925,77517.808496628,0
+SKYY.US,D,20170717,000000,39.7664,39.7664,39.4725,39.6184,260597.33909046,0
+SKYY.US,D,20170718,000000,39.6574,39.9492,39.5415,39.9492,96185.73000058,0
+SKYY.US,D,20170719,000000,40.193,40.228,39.9781,40.222,93128.45005019,0
+SKYY.US,D,20170720,000000,40.3969,40.3969,40.14,40.3109,80599.106358248,0
+SKYY.US,D,20170721,000000,40.272,40.3579,40.0451,40.26,52146.888266748,0
+SKYY.US,D,20170724,000000,40.3879,40.4069,40.168,40.3679,73578.871054816,0
+SKYY.US,D,20170725,000000,40.3289,40.5507,40.202,40.4747,95477.201619278,0
+SKYY.US,D,20170726,000000,40.4169,40.4169,40.0171,40.154,101766.89212278,0
+SKYY.US,D,20170727,000000,40.212,40.4559,39.4635,39.8902,130593.38933096,0
+SKYY.US,D,20170728,000000,39.7664,39.9492,39.5985,39.9002,80040.689922137,0
+SKYY.US,D,20170731,000000,40.0661,40.0661,39.5915,39.7764,79780.495883806,0
+SKYY.US,D,20170801,000000,39.8333,40.0161,39.7764,40.0161,157842.71036832,0
+SKYY.US,D,20170802,000000,40.144,40.232,39.5015,39.8143,87308.109561985,0
+SKYY.US,D,20170803,000000,39.8622,39.9881,39.7254,39.8243,80424.976501827,0
+SKYY.US,D,20170804,000000,39.9691,39.9881,39.7664,39.8243,54510.651030355,0
+SKYY.US,D,20170807,000000,39.7764,39.8902,39.7564,39.8333,52263.975583997,0
+SKYY.US,D,20170808,000000,39.6974,39.9502,39.5735,39.6474,79772.489913397,0
+SKYY.US,D,20170809,000000,39.4146,39.6085,39.3076,39.6085,65261.668544934,0
+SKYY.US,D,20170810,000000,39.4725,39.4725,38.6931,38.6931,117311.48442046,0
+SKYY.US,D,20170811,000000,38.761,39.0539,38.6831,38.9859,149480.47427489,0
+SKYY.US,D,20170814,000000,39.2976,39.5985,39.2976,39.5215,56028.783169386,0
+SKYY.US,D,20170815,000000,39.7564,39.7564,39.4276,39.4435,74436.510635007,0
+SKYY.US,D,20170816,000000,39.5895,39.7294,39.4435,39.6774,41782.15882446,0
+SKYY.US,D,20170817,000000,39.5115,39.5215,38.879,38.889,103816.42054779,0
+SKYY.US,D,20170818,000000,38.859,39.0939,38.771,38.859,110284.24389292,0
+SKYY.US,D,20170821,000000,39.0159,39.0159,38.6471,38.909,114838.64031001,0
+SKYY.US,D,20170822,000000,39.1718,39.4815,39.0929,39.4535,60782.328100434,0
+SKYY.US,D,20170823,000000,39.3776,39.4376,39.1928,39.3276,51363.303912851,0
+SKYY.US,D,20170824,000000,39.4725,39.4725,39.2547,39.4146,39898.754285464,0
+SKYY.US,D,20170825,000000,39.5415,39.6554,39.4026,39.4026,63816.590885896,0
+SKYY.US,D,20170828,000000,39.5695,39.5695,39.3526,39.4725,58225.421300681,0
+SKYY.US,D,20170829,000000,39.2417,39.6184,39.1498,39.5515,114401.31417635,0
+SKYY.US,D,20170830,000000,39.6284,39.9981,39.5295,39.9781,201745.45060519,0
+SKYY.US,D,20170831,000000,40.0751,40.3679,40.0361,40.3209,171147.63244375,0
+SKYY.US,D,20170901,000000,40.4559,40.4747,40.222,40.3579,98327.327085304,0
+SKYY.US,D,20170905,000000,40.3019,40.3019,39.6474,39.9492,79367.187661381,0
+SKYY.US,D,20170906,000000,40.0661,40.0811,39.8622,40.0461,135967.39696879,0
+SKYY.US,D,20170907,000000,40.0661,40.193,39.9781,40.0751,59078.057149367,0
+SKYY.US,D,20170908,000000,40.0751,40.125,39.8443,39.8902,107901.46694958,0
+SKYY.US,D,20170911,000000,40.0661,40.5507,40.0661,40.5237,64128.823731892,0
+SKYY.US,D,20170912,000000,40.6007,40.6676,40.4169,40.6676,54243.451767916,0
+SKYY.US,D,20170913,000000,40.6676,40.6766,40.4837,40.6297,95557.26132338,0
+SKYY.US,D,20170914,000000,40.6107,40.6107,40.3019,40.5137,114225.18282733,0
+SKYY.US,D,20170915,000000,40.3679,40.4937,40.292,40.4359,86061.179670597,0
+SKYY.US,D,20170918,000000,40.5037,40.6287,40.3579,40.4559,118382.28296282,0
+SKYY.US,D,20170919,000000,40.4069,40.5807,40.4069,40.4837,108077.59829861,0
+SKYY.US,D,20170920,000000,40.5507,40.5707,40.232,40.5037,62632.708011489,0
+SKYY.US,D,20170921,000000,40.6007,40.6007,40.269,40.4069,39887.746076151,0
+SKYY.US,D,20170922,000000,40.3779,40.5907,40.3779,40.5607,105226.47208628,0
+SKYY.US,D,20170925,000000,40.5237,40.5237,39.9382,40.1151,2603302.3990265,0
+SKYY.US,D,20170926,000000,40.282,40.4159,40.0721,40.242,152400.651982,0
+SKYY.US,D,20170927,000000,40.3879,40.7166,40.3259,40.5807,169998.77568989,0
+SKYY.US,D,20170928,000000,40.5807,40.5807,40.4169,40.4937,96743.145690388,0
+SKYY.US,D,20170929,000000,40.5607,40.7956,40.5607,40.7866,73707.967327681,0
+SKYY.US,D,20171002,000000,40.8945,41.0963,40.8575,41.0204,181251.16710141,0
+SKYY.US,D,20171003,000000,41.1073,41.1073,40.9575,41.0204,87688.393156468,0
+SKYY.US,D,20171004,000000,41.1542,41.1542,40.9475,41.0884,89191.51410098,0
+SKYY.US,D,20171005,000000,41.2042,41.4781,41.1413,41.4691,81725.946693482,0
+SKYY.US,D,20171006,000000,41.4591,41.566,41.2932,41.566,81493.773551587,0
+SKYY.US,D,20171009,000000,41.654,41.654,41.3711,41.3911,93234.529158124,0
+SKYY.US,D,20171010,000000,41.537,41.576,41.2542,41.3911,82464.497463822,0
+SKYY.US,D,20171011,000000,41.3511,41.4791,41.2882,41.4691,145771.70848237,0
+SKYY.US,D,20171012,000000,41.4591,41.559,41.3541,41.497,113260.4633929,0
+SKYY.US,D,20171013,000000,41.637,41.8208,41.604,41.7458,102803.6652909,0
+SKYY.US,D,20171016,000000,41.8397,41.8497,41.6639,41.7718,141193.29415404,0
+SKYY.US,D,20171017,000000,41.7318,41.7318,41.606,41.7029,70938.902312057,0
+SKYY.US,D,20171018,000000,42.0056,42.0056,41.7418,41.8887,96912.271815304,0
+SKYY.US,D,20171019,000000,41.8298,41.9187,41.576,41.9187,96342.847169879,0
+SKYY.US,D,20171020,000000,42.0746,42.1905,42.0156,42.1046,111618.23871252,0
+SKYY.US,D,20171023,000000,42.1905,42.1905,41.8108,41.8597,112277.73052505,0
+SKYY.US,D,20171024,000000,41.9587,42.0546,41.8108,42.0156,114403.31566896,0
+SKYY.US,D,20171025,000000,42.0246,42.1136,41.576,41.7818,83060.942259381,0
+SKYY.US,D,20171026,000000,41.8887,42.0156,41.8008,41.8887,92927.300043634,0
+SKYY.US,D,20171027,000000,42.3473,42.6432,42.2865,42.6162,159917.25745086,0
+SKYY.US,D,20171030,000000,42.6342,42.6342,42.3633,42.5862,81605.857137329,0
+SKYY.US,D,20171031,000000,42.4333,42.7421,42.4333,42.7021,106995.79154693,0
+SKYY.US,D,20171101,000000,42.9659,42.9659,42.4523,42.6622,110740.5842063,0
+SKYY.US,D,20171102,000000,42.6722,42.908,42.6532,42.889,94139.203814476,0
+SKYY.US,D,20171103,000000,42.937,43.0039,42.7311,42.927,67657.455190182,0
+SKYY.US,D,20171106,000000,42.917,43.0438,42.8491,42.9759,93988.091122984,0
+SKYY.US,D,20171107,000000,43.1028,43.1808,42.7421,42.7521,109599.73342285,0
+SKYY.US,D,20171108,000000,42.7721,43.2107,42.6921,43.1528,79242.094373722,0
+SKYY.US,D,20171109,000000,43.1128,43.1128,42.6272,42.9459,99962.546541585,0
+SKYY.US,D,20171110,000000,42.927,42.9459,42.7621,42.937,219764.88850591,0
+SKYY.US,D,20171113,000000,42.7821,43.0478,42.7621,42.9859,110991.77152791,0
+SKYY.US,D,20171114,000000,42.889,43.0628,42.7121,43.0438,69022.473145119,0
+SKYY.US,D,20171115,000000,42.7921,42.926,42.6822,42.7821,116541.91051478,0
+SKYY.US,D,20171116,000000,43.2507,43.7074,43.2507,43.6694,99913.509972823,0
+SKYY.US,D,20171117,000000,43.5525,43.7163,43.5525,43.6294,192683.69284716,0
+SKYY.US,D,20171120,000000,43.7563,43.9712,43.6394,43.9422,509838.20915408,0
+SKYY.US,D,20171121,000000,43.9612,44.3689,43.9022,44.3219,160569.7440393,0
+SKYY.US,D,20171122,000000,44.1351,44.3489,44.0242,44.0661,131060.73785366,0
+SKYY.US,D,20171124,000000,44.0661,44.4288,44.0102,44.4088,126236.13993521,0
+SKYY.US,D,20171127,000000,44.3219,44.5468,44.3019,44.5468,76113.761435941,0
+SKYY.US,D,20171128,000000,44.4588,44.9334,44.4588,44.9134,498130.47817548,0
+SKYY.US,D,20171129,000000,44.6917,44.9334,43.8253,44.0961,238579.91971615,0
+SKYY.US,D,20171130,000000,43.9912,44.3889,43.9812,44.2819,131663.18712702,0
+SKYY.US,D,20171201,000000,44.1651,44.3289,43.4366,44.1551,157748.640216,0
+SKYY.US,D,20171204,000000,44.5078,44.5078,43.2997,43.3487,121261.43007158,0
+SKYY.US,D,20171205,000000,43.3487,43.7263,43.1618,43.3866,1134550.0847387,0
+SKYY.US,D,20171206,000000,43.3297,43.6594,43.2107,43.5714,126984.69816857,0
+SKYY.US,D,20171207,000000,43.6004,43.9222,43.3387,43.8922,106360.31764562,0
+SKYY.US,D,20171208,000000,44.222,44.2619,44.0771,44.1151,136021.43726906,0
+SKYY.US,D,20171211,000000,44.0102,44.4688,43.8543,44.4688,167984.27338543,0
+SKYY.US,D,20171212,000000,44.4288,44.7017,44.222,44.4478,131797.28713139,0
+SKYY.US,D,20171213,000000,44.5668,44.6677,44.4388,44.5368,131204.84532104,0
+SKYY.US,D,20171214,000000,44.6437,44.8075,44.5368,44.5568,82168.276558644,0
+SKYY.US,D,20171215,000000,44.6827,44.8215,44.4488,44.7397,120852.12483436,0
+SKYY.US,D,20171218,000000,45.3032,45.471,45.1133,45.3722,161475.41944195,0
+SKYY.US,D,20171219,000000,45.3232,45.3232,44.9704,45.1473,177702.52071709,0
+SKYY.US,D,20171220,000000,45.2063,45.2682,44.7496,44.8735,180935.93201651,0
+SKYY.US,D,20171221,000000,44.9924,45.1273,44.7746,44.8075,174399.0571766,0
+SKYY.US,D,20171222,000000,44.8075,44.8165,44.6727,44.7786,127396.00489839,0
+SKYY.US,D,20171226,000000,44.6917,44.7117,44.4688,44.6347,84020.657962302,0
+SKYY.US,D,20171227,000000,44.6727,44.7586,44.6127,44.7117,77364.694312533,0
+SKYY.US,D,20171228,000000,44.8635,44.9334,44.7257,44.9035,86204.28639168,0
+SKYY.US,D,20171229,000000,45.0214,45.0804,44.6537,44.6827,94587.538157446,0
+SKYY.US,D,20180102,000000,44.6827,45.0614,44.6537,45.0414,149535.51532146,0
+SKYY.US,D,20180103,000000,45.0314,45.6169,45.0024,45.55,194806.27575216,0
+SKYY.US,D,20180104,000000,45.7149,45.9467,45.7149,45.7718,138862.55601837,0
+SKYY.US,D,20180105,000000,46.0157,46.0536,45.7818,45.9567,666143.77320365,0
+SKYY.US,D,20180108,000000,45.8218,46.2515,45.8218,46.2375,141937.84940219,0
+SKYY.US,D,20180109,000000,46.3254,46.4923,46.0057,46.1415,192258.37566911,0
+SKYY.US,D,20180110,000000,45.9767,46.1225,45.8868,45.9957,136096.49324166,0
+SKYY.US,D,20180111,000000,46.1225,46.3054,45.9667,46.3054,145771.70848237,0
+SKYY.US,D,20180112,000000,46.2565,46.6492,46.2095,46.6103,117071.30530815,0
+SKYY.US,D,20180116,000000,46.7071,47.0829,46.1905,46.3354,250077.49397148,0
+SKYY.US,D,20180117,000000,46.5803,46.7861,46.3354,46.7171,164942.00462956,0
+SKYY.US,D,20180118,000000,46.805,46.844,46.5393,46.5803,179177.62076517,0
+SKYY.US,D,20180119,000000,46.805,46.824,46.6013,46.6691,136377.70295231,0
+SKYY.US,D,20180122,000000,46.6302,47.0479,46.5503,47.0379,383929.31325938,0
+SKYY.US,D,20180123,000000,47.4176,47.7774,47.4176,47.7574,230986.25678208,0
+SKYY.US,D,20180124,000000,47.8743,48.1381,47.5205,47.7184,181480.3380044,0
+SKYY.US,D,20180125,000000,48.0321,48.0321,47.6065,47.7374,156837.96108185,0
+SKYY.US,D,20180126,000000,48.0701,48.6447,48.0121,48.6147,188876.85391712,0
+SKYY.US,D,20180129,000000,48.3829,48.7416,48.1101,48.1481,198052.69675349,0
+SKYY.US,D,20180130,000000,47.9622,47.9622,47.5445,47.6894,231571.69336833,0
+SKYY.US,D,20180131,000000,47.8373,48.0021,47.6505,47.8164,162250.99782544,0
+SKYY.US,D,20180201,000000,47.7094,48.4989,47.7094,48.0411,215582.76971289,0
+SKYY.US,D,20180202,000000,47.9022,48.0121,47.1269,47.1658,280508.1875006,0
+SKYY.US,D,20180205,000000,46.6302,47.3696,45.4211,45.481,535029.99579603,0
+SKYY.US,D,20180206,000000,44.6537,46.3054,44.1751,46.1615,619343.8724246,0
+SKYY.US,D,20180207,000000,46.2864,46.6302,45.8408,45.8598,217699.34814008,0
+SKYY.US,D,20180208,000000,46.0636,46.2095,44.0192,44.0192,263876.78471974,0
+SKYY.US,D,20180209,000000,44.5368,44.8595,42.9459,44.5568,464049.06213932,0
+SKYY.US,D,20180212,000000,45.0124,45.6369,44.6537,45.3922,241547.13249943,0
+SKYY.US,D,20180213,000000,45.3032,45.7848,45.2063,45.7049,122558.39727803,0
+SKYY.US,D,20180214,000000,45.6269,46.7391,45.3532,46.6591,258063.44945564,0
+SKYY.US,D,20180215,000000,46.943,47.2727,46.2665,47.2727,293498.87523743,0
+SKYY.US,D,20180216,000000,47.3406,47.4865,47.0359,47.1369,155869.23866221,0
+SKYY.US,D,20180220,000000,46.883,47.4666,46.864,47.1079,155483.95133623,0
+SKYY.US,D,20180221,000000,47.2638,47.7474,46.957,46.957,159712.1044591,0
+SKYY.US,D,20180222,000000,47.1468,47.3116,46.825,46.9819,95428.165050515,0
+SKYY.US,D,20180223,000000,47.3216,47.8922,47.2338,47.8922,91652.349255812,0
+SKYY.US,D,20180226,000000,48.0901,48.5947,48.0901,48.5557,298297.45375203,0
+SKYY.US,D,20180227,000000,48.6247,48.7706,48.1481,48.1581,170917.46079446,0
+SKYY.US,D,20180228,000000,48.4409,48.6737,47.9922,47.9922,136409.72683396,0
+SKYY.US,D,20180301,000000,48.168,48.224,47.0879,47.4466,184672.71870547,0
+SKYY.US,D,20180302,000000,46.9719,48.0021,46.7761,47.9222,197702.43554804,0
+SKYY.US,D,20180305,000000,47.7374,48.8406,47.7184,48.7416,132445.77073462,0
+SKYY.US,D,20180306,000000,48.9945,49.2212,48.7926,49.1124,10016835.001844,0
+SKYY.US,D,20180307,000000,48.8605,49.4821,48.7616,49.4191,264681.38474596,0
+SKYY.US,D,20180308,000000,49.5321,49.648,49.3232,49.648,205937.57686122,0
+SKYY.US,D,20180309,000000,49.9897,50.4563,49.9407,50.4563,340632.02453479,0
+SKYY.US,D,20180312,000000,50.6512,50.6512,50.2805,50.4363,382324.11619214,0
+SKYY.US,D,20180313,000000,50.7002,50.7391,49.8917,50.0187,209809.46430084,0
+SKYY.US,D,20180314,000000,50.1856,50.4363,49.9987,50.1556,143141.74720263,0
+SKYY.US,D,20180315,000000,50.2435,50.3963,50.0107,50.2245,180642.71335024,0
+SKYY.US,D,20180316,000000,50.2435,50.4523,50.0377,50.0466,119091.81209042,0
+SKYY.US,D,20180319,000000,49.598,49.648,48.8306,49.2112,199665.89979114,0
+SKYY.US,D,20180320,000000,48.9365,49.3132,48.9365,49.2212,107305.02215402,0
+SKYY.US,D,20180321,000000,49.0734,49.5321,48.9605,49.1413,183404.77314175,0
+SKYY.US,D,20180322,000000,48.6537,48.8456,47.9212,47.9212,169741.58389046,0
+SKYY.US,D,20180323,000000,48.0111,48.238,46.935,46.9699,203149.49766587,0
+SKYY.US,D,20180326,000000,47.8263,48.4399,47.1249,48.3999,177403.29757301,0
+SKYY.US,D,20180327,000000,48.8106,48.9655,46.7191,47.0459,235913.93156956,0
+SKYY.US,D,20180328,000000,46.901,46.9989,46.0406,46.3424,376529.79510777,0
+SKYY.US,D,20180329,000000,46.5883,47.4356,46.1205,47.1828,160070.37163496,0
+SKYY.US,D,20180402,000000,46.9899,47.0189,45.576,45.9637,235617.71066438,0
+SKYY.US,D,20180403,000000,46.3714,46.4703,45.7888,46.3134,225192.93644402,0
+SKYY.US,D,20180404,000000,45.468,47.0189,45.3402,46.911,136376.70220602,0
+SKYY.US,D,20180405,000000,47.3586,47.5435,47.0009,47.2907,98016.094985609,0
+SKYY.US,D,20180406,000000,46.832,47.2847,46.1205,46.2934,110843.66107533,0
+SKYY.US,D,20180409,000000,46.7651,47.4656,46.7201,46.7341,135532.07232774,0
+SKYY.US,D,20180410,000000,47.4066,47.8813,47.2258,47.7464,317329.64690964,0
+SKYY.US,D,20180411,000000,47.6694,48.0791,47.5735,47.6694,113413.577577,0
+SKYY.US,D,20180412,000000,47.8912,48.3619,47.8912,48.177,194584.11007327,0
+SKYY.US,D,20180413,000000,48.5467,48.6347,47.8463,48.0311,167199.68828523,0
+SKYY.US,D,20180416,000000,48.4399,48.6447,48.175,48.4939,131676.19682894,0
+SKYY.US,D,20180417,000000,49.0244,49.8698,49.0145,49.7538,220048.09970917,0
+SKYY.US,D,20180418,000000,49.667,49.8338,49.3482,49.687,170498.14809423,0
+SKYY.US,D,20180419,000000,49.57,49.677,49.2782,49.4821,276927.51723464,0
+SKYY.US,D,20180420,000000,49.4621,49.4621,48.8106,48.9655,114412.32238567,0
+SKYY.US,D,20180423,000000,49.0444,49.3572,48.5857,48.8106,128307.68477885,0
+SKYY.US,D,20180424,000000,49.0045,49.2212,47.7864,48.1371,217768.39963487,0
+SKYY.US,D,20180425,000000,48.0691,48.0891,47.2318,47.9312,173745.56984186,0
+SKYY.US,D,20180426,000000,48.283,48.9855,48.283,48.8016,146456.21895244,0
+SKYY.US,D,20180427,000000,49.2882,49.3482,48.6637,48.9265,188678.70614946,0
+SKYY.US,D,20180430,000000,49.0694,49.3082,48.6936,48.8106,199081.4639512,0
+SKYY.US,D,20180501,000000,48.8406,49.2302,48.6047,49.2112,79554.327219719,0
+SKYY.US,D,20180502,000000,49.3881,49.579,49.0444,49.2012,250635.91040759,0
+SKYY.US,D,20180503,000000,49.0734,49.2302,48.4699,49.1134,178625.20880686,0
+SKYY.US,D,20180504,000000,48.8306,49.8158,48.7316,49.677,130570.37216603,0
+SKYY.US,D,20180507,000000,49.9317,50.3305,49.8488,50.1466,165378.33001691,0
+SKYY.US,D,20180508,000000,50.1466,50.3405,49.9217,50.3405,190089.75843425,0
+SKYY.US,D,20180509,000000,50.4673,50.9929,50.3495,50.973,278716.85162131,0
+SKYY.US,D,20180510,000000,51.1188,51.2957,50.8761,51.2467,246464.79982388,0
+SKYY.US,D,20180511,000000,51.2467,51.3847,51.0129,51.2467,139297.88065943,0
+SKYY.US,D,20180514,000000,51.3757,51.4246,50.7591,50.8661,260038.92265435,0
+SKYY.US,D,20180515,000000,50.5543,50.5622,50.1166,50.5243,183146.58059602,0
+SKYY.US,D,20180516,000000,50.5543,50.6522,50.3794,50.4773,204552.54398026,0
+SKYY.US,D,20180517,000000,50.3983,50.6552,50.0476,50.2915,113912.94998133,0
+SKYY.US,D,20180518,000000,50.2355,50.4673,50.1666,50.3005,85898.05802349,0
+SKYY.US,D,20180521,000000,50.6712,50.8081,50.2915,50.5243,162676.31500348,0
+SKYY.US,D,20180522,000000,50.7791,50.8261,50.2635,50.3305,168101.36070268,0
+SKYY.US,D,20180523,000000,50.0197,50.6812,49.8927,50.6612,204087.19695017,0
+SKYY.US,D,20180524,000000,50.6322,50.8971,50.3594,50.7591,221569.2340871,0
+SKYY.US,D,20180525,000000,50.7202,50.945,50.6912,50.7591,134290.14616786,0
+SKYY.US,D,20180529,000000,50.5443,50.6612,50.1956,50.4473,168975.01222369,0
+SKYY.US,D,20180530,000000,50.8361,51.1098,50.7401,50.9829,434035.67981784,0
+SKYY.US,D,20180531,000000,51.0519,51.2567,50.8961,50.965,241165.84815865,0
+SKYY.US,D,20180601,000000,51.3557,51.8503,51.3257,51.7833,172761.83622771,0
+SKYY.US,D,20180604,000000,51.9263,52.1321,51.6654,52.0922,350123.10245607,0
+SKYY.US,D,20180605,000000,52.25,52.6707,52.1911,52.6327,282211.45770537,0
+SKYY.US,D,20180606,000000,52.8875,52.9265,52.4758,52.9265,310041.21159747,0
+SKYY.US,D,20180607,000000,53.1064,53.1064,52.1531,52.5058,316956.36853927,0
+SKYY.US,D,20180608,000000,52.3089,52.6907,52.1421,52.6527,231728.81053763,0
+SKYY.US,D,20180611,000000,52.6607,53.0014,52.6527,52.8485,232456.35309866,0
+SKYY.US,D,20180612,000000,53.0014,53.2233,52.9305,53.1553,223999.0461066,0
+SKYY.US,D,20180613,000000,53.2733,53.7519,53.1663,53.4002,343920.47688077,0
+SKYY.US,D,20180614,000000,53.3702,54.0067,53.3702,53.7899,393986.81358718,0
+SKYY.US,D,20180615,000000,53.526,53.7999,53.2643,53.7999,251932.87761404,0
+SKYY.US,D,20180618,000000,53.556,53.9468,53.2643,53.9468,391435.91126523,0
+SKYY.US,D,20180619,000000,53.4472,53.6929,52.9834,53.6729,301110.55160491,0
+SKYY.US,D,20180620,000000,53.8978,54.0547,53.7329,53.7619,304221.87185557,0
+SKYY.US,D,20180621,000000,53.8588,53.9078,53.2643,53.4292,577691.81061931,0
+SKYY.US,D,20180622,000000,53.1943,53.1943,52.6018,52.6697,191190.57936565,0
+SKYY.US,D,20180625,000000,52.2779,52.3479,51.2168,51.6244,323207.02993702,0
+SKYY.US,D,20180626,000000,51.7613,52.26,51.6534,52.0232,238030.50999675,0
+SKYY.US,D,20180627,000000,52.2779,52.3179,51.1078,51.1468,352097.57490848,0
+SKYY.US,D,20180628,000000,51.0589,51.8483,50.9799,51.6934,146749.43761871,0
+SKYY.US,D,20180629,000000,51.9442,52.1901,51.8573,51.8773,291921.69906662,0
+SKYY.US,D,20180702,000000,51.7993,52.6517,51.5386,52.6517,230435.84631638,0
+SKYY.US,D,20180703,000000,52.8865,52.9155,52.1401,52.1601,210807.20836321,0
+SKYY.US,D,20180705,000000,52.4948,52.7547,52.229,52.7497,274755.89776088,0
+SKYY.US,D,20180706,000000,52.7097,53.3802,52.6467,53.3412,199428.72291774,0
+SKYY.US,D,20180709,000000,53.7419,53.8099,53.3122,53.8099,222955.26771437,0
+SKYY.US,D,20180710,000000,53.9178,54.0647,53.7439,53.9078,247730.743895,0
+SKYY.US,D,20180711,000000,53.566,53.9967,53.4591,53.9178,199750.96322675,0
+SKYY.US,D,20180712,000000,54.2955,55.0099,54.2355,55.0099,337943.01922328,0
+SKYY.US,D,20180713,000000,55.0199,55.0599,54.5713,54.7281,230267.72093778,0
+SKYY.US,D,20180716,000000,54.7861,54.883,54.5513,54.6603,226440.86708171,0
+SKYY.US,D,20180717,000000,54.0367,54.874,53.9278,54.7961,225404.09391359,0
+SKYY.US,D,20180718,000000,54.844,54.844,54.5213,54.7961,306067.24803512,0
+SKYY.US,D,20180719,000000,54.5813,54.6881,54.2765,54.3554,275206.23359645,0
+SKYY.US,D,20180720,000000,54.3744,54.5303,54.1815,54.2195,284495.16076487,0
+SKYY.US,D,20180723,000000,54.1426,54.2545,53.8099,54.2385,241747.28175968,0
+SKYY.US,D,20180724,000000,54.6503,54.7661,53.8978,54.0746,263387.41977842,0
+SKYY.US,D,20180725,000000,54.1136,54.913,54.0746,54.893,270565.77299744,0
+SKYY.US,D,20180726,000000,54.1625,54.5513,53.9668,54.3155,356170.61235466,0
+SKYY.US,D,20180727,000000,54.4034,54.4034,53.0104,53.3702,187785.03970242,0
+SKYY.US,D,20180730,000000,53.4002,53.4372,51.7234,51.9832,460965.7627851,0
+SKYY.US,D,20180731,000000,52.1801,52.4249,51.5686,52.0902,313536.81842782,0
+SKYY.US,D,20180801,000000,52.1501,52.3179,51.8773,52.0512,282563.72040341,0
+SKYY.US,D,20180802,000000,51.8093,52.9155,51.7564,52.8475,291179.14531108,0
+SKYY.US,D,20180803,000000,52.9904,53.2443,52.7787,53.1244,356135.58623412,0
+SKYY.US,D,20180806,000000,52.9435,53.526,52.9435,53.526,286584.71904193,0
+SKYY.US,D,20180807,000000,53.7329,53.8488,53.556,53.6529,250809.03951771,0
+SKYY.US,D,20180808,000000,53.7129,54.0267,53.577,53.9278,337792.90727809,0
+SKYY.US,D,20180809,000000,53.7619,54.2285,53.7519,53.9768,196631.63700568,0
+SKYY.US,D,20180810,000000,53.526,53.7999,53.4472,53.526,211915.03451873,0
+SKYY.US,D,20180813,000000,53.566,53.8488,53.2543,53.2923,286563.7033696,0
+SKYY.US,D,20180814,000000,53.516,53.6529,53.1543,53.586,184229.38809399,0
+SKYY.US,D,20180815,000000,53.2043,53.4292,52.6018,53.0104,606497.29215516,0
+SKYY.US,D,20180816,000000,53.3702,53.4651,53.0284,53.1054,156316.57225889,0
+SKYY.US,D,20180817,000000,52.9904,53.3412,52.8176,53.2343,213987.58010866,0
+SKYY.US,D,20180820,000000,53.3702,53.595,53.1843,53.516,198868.30498902,0
+SKYY.US,D,20180821,000000,53.6529,53.7619,53.4102,53.4671,194144.78244701,0
+SKYY.US,D,20180822,000000,53.595,53.9128,53.576,53.8888,164852.93820875,0
+SKYY.US,D,20180823,000000,53.9078,54.1046,53.7129,53.8978,186052.74785491,0
+SKYY.US,D,20180824,000000,53.9378,54.4474,53.9378,54.4334,374228.07861484,0
+SKYY.US,D,20180827,000000,54.6682,54.874,54.5613,54.7581,160196.46566892,0
+SKYY.US,D,20180828,000000,54.903,55,54.6682,54.98,144612.84426549,0
+SKYY.US,D,20180829,000000,55,55.5176,54.98,55.4776,971960.83466345,0
+SKYY.US,D,20180830,000000,55.3227,55.6245,55.1858,55.3896,235835.87335806,0
+SKYY.US,D,20180831,000000,55.3127,55.4676,55.2158,55.3027,172116.35486339,0
+SKYY.US,D,20180904,000000,55.2158,55.2358,54.8161,55.1958,216524.47198239,0
+SKYY.US,D,20180905,000000,54.854,55.1579,53.8488,54.1236,327159.97782705,0
+SKYY.US,D,20180906,000000,54.2485,54.3155,53.6529,54.0267,297135.58729625,0
+SKYY.US,D,20180907,000000,53.7029,54.3544,53.556,53.9568,189343.20169351,0
+SKYY.US,D,20180910,000000,54.2955,54.3744,54.0437,54.3454,161466.41272524,0
+SKYY.US,D,20180911,000000,54.2385,54.7671,54.1236,54.7581,202249.82674103,0
+SKYY.US,D,20180912,000000,54.8061,54.961,54.3554,54.942,213410.14949283,0
+SKYY.US,D,20180913,000000,55.2548,55.3996,55.0199,55.0899,314356.42964856,0
+SKYY.US,D,20180914,000000,55.3327,55.3996,55.0559,55.3227,276394.11945606,0
+SKYY.US,D,20180917,000000,55.4486,55.4486,54.3244,54.3734,175856.14379124,0
+SKYY.US,D,20180918,000000,54.2855,54.99,54.2855,54.7481,161381.34928963,0
+SKYY.US,D,20180919,000000,54.951,54.951,54.2135,54.5413,171485.88469359,0
+SKYY.US,D,20180920,000000,54.6782,55.0699,54.5413,54.961,242385.75789989,0
+SKYY.US,D,20180921,000000,55.1579,55.3516,54.8241,54.844,152495.72288062,0
+SKYY.US,D,20180924,000000,54.7081,55.0299,54.3714,55.0099,183557.88732584,0
+SKYY.US,D,20180925,000000,55.1099,55.3706,55.0099,55.3027,148627.8384262,0
+SKYY.US,D,20180926,000000,55.3706,55.6944,55.1599,55.2058,164101.37773649,0
+SKYY.US,D,20180927,000000,55.3796,55.6245,55.3526,55.4296,187483.81506574,0
+SKYY.US,D,20180928,000000,55.3027,55.5665,55.2258,55.3706,165337.29941856,0
+SKYY.US,D,20181001,000000,55.6545,55.7134,55.0899,55.2358,193611.38466844,0
+SKYY.US,D,20181002,000000,55.1669,55.1669,54.5813,54.7181,207422.68437231,0
+SKYY.US,D,20181003,000000,54.942,55.0399,54.7671,54.8241,340208.70884935,0
+SKYY.US,D,20181004,000000,54.6981,54.6981,53.594,53.9458,248762.5133316,0
+SKYY.US,D,20181005,000000,53.9168,54.2005,52.8955,53.3472,304764.27635086,0
+SKYY.US,D,20181008,000000,53.1144,53.2333,52.0012,52.5518,365691.71266498,0
+SKYY.US,D,20181009,000000,52.4229,52.8455,52.1781,52.6197,211064.40016264,0
+SKYY.US,D,20181010,000000,52.4728,52.4728,50.2665,50.3245,955113.27068151,0
+SKYY.US,D,20181011,000000,49.9537,50.8901,49.3302,49.669,809745.86370485,0
+SKYY.US,D,20181012,000000,50.919,51.2328,50.1936,51.1048,837183.32504686,0
+SKYY.US,D,20181015,000000,51.0359,51.0758,50.3634,50.6162,414603.18813971,0
+SKYY.US,D,20181016,000000,51.1338,52.0982,51.0559,52.0412,194078.73319113,0
+SKYY.US,D,20181017,000000,52.1881,52.254,51.5456,52.0012,354200.14288746,0
+SKYY.US,D,20181018,000000,51.7314,51.7593,50.6162,50.8501,2443473.2072502,0
+SKYY.US,D,20181019,000000,51.1438,51.5935,50.4023,50.5083,394450.15912467,0
+SKYY.US,D,20181022,000000,50.7142,51.3107,50.4993,51.1148,219559.73551415,0
+SKYY.US,D,20181023,000000,50.1696,50.9769,49.622,50.6852,400904.97276788,0
+SKYY.US,D,20181024,000000,50.6752,50.8031,48.8406,48.8995,230003.52391424,0
+SKYY.US,D,20181025,000000,49.4441,50.6062,49.4441,50.3245,319710.42236037,0
+SKYY.US,D,20181026,000000,48.9385,49.8158,48.214,48.8605,403709.06390405,0
+SKYY.US,D,20181029,000000,50.2665,50.5043,47.8633,48.6936,285517.92348477,0
+SKYY.US,D,20181030,000000,48.6637,49.679,48.6047,49.679,339726.34913214,0
+SKYY.US,D,20181031,000000,50.3734,51.1738,50.3734,50.7341,291502.38636639,0
+SKYY.US,D,20181101,000000,50.909,51.3897,50.4113,51.3807,170910.45557035,0
+SKYY.US,D,20181102,000000,51.4107,51.5984,50.7731,50.959,190488.05546217,0
+SKYY.US,D,20181105,000000,51.0848,51.0848,50.3634,50.944,244910.64081801,0
+SKYY.US,D,20181106,000000,50.8201,51.3707,50.6852,51.1638,140961.12101215,0
+SKYY.US,D,20181107,000000,51.7793,52.7377,51.6414,52.7077,478155.58200207,0
+SKYY.US,D,20181108,000000,52.6777,52.8026,52.2071,52.4329,302780.79718173,0
+SKYY.US,D,20181109,000000,52.0212,52.0412,51.0359,51.4007,363496.07527998,0
+SKYY.US,D,20181112,000000,51.1538,51.1538,49.9337,50.0556,195933.11608739,0
+SKYY.US,D,20181113,000000,50.2086,50.7731,49.8658,50.1496,494175.52879285,0
+SKYY.US,D,20181114,000000,50.5183,50.7531,49.4941,49.7458,247311.43119476,0
+SKYY.US,D,20181115,000000,49.7189,50.4713,49.1843,50.2665,272041.87379183,0
+SKYY.US,D,20181116,000000,49.9537,50.4743,49.7808,50.2665,133038.21254497,0
+SKYY.US,D,20181119,000000,50.1396,50.1396,48.3819,48.4889,363689.21931613,0
+SKYY.US,D,20181120,000000,47.4046,48.4599,47.1039,47.8553,639185.66933995,0
+SKYY.US,D,20181121,000000,48.283,48.6267,48.0211,48.283,315789.49835198,0
+SKYY.US,D,20181123,000000,47.8912,48.3829,47.8912,48.1091,95262.041164504,0
+SKYY.US,D,20181126,000000,48.5957,49.0364,48.4889,48.9965,398195.95253033,0
+SKYY.US,D,20181127,000000,48.7126,49.0264,48.4399,48.8505,204843.76115393,0
+SKYY.US,D,20181128,000000,49.3602,50.5872,49.1433,50.5583,245423.02292426,0
+SKYY.US,D,20181129,000000,50.3834,50.6752,49.9337,50.3145,226473.89170965,0
+SKYY.US,D,20181130,000000,50.4113,50.7142,50.2465,50.6262,178925.43269725,0
+SKYY.US,D,20181203,000000,51.8363,51.8363,50.929,51.3607,567206.99162087,0
+SKYY.US,D,20181204,000000,51.1638,51.4386,49.8458,49.9337,269887.26700519,0
+SKYY.US,D,20181206,000000,49.0264,50.3245,48.7916,50.3245,606275.12647628,0
+SKYY.US,D,20181207,000000,50.1986,50.3535,48.6217,48.8206,258072.45617236,0
+SKYY.US,D,20181210,000000,48.7716,49.59,48.4099,49.4091,282642.77936121,0
+SKYY.US,D,20181211,000000,50.0407,50.2375,49.0654,49.4091,368865.07918632,0
+SKYY.US,D,20181212,000000,50.0407,50.6652,49.9827,50.0027,316437.98195522,0
+SKYY.US,D,20181213,000000,50.1896,50.3834,49.62,49.8358,121744.7905351,0
+SKYY.US,D,20181214,000000,49.2612,49.4941,48.7026,48.7716,224104.12446823,0
+SKYY.US,D,20181217,000000,48.5657,48.7616,47.3846,47.6295,447367.6220434,0
+SKYY.US,D,20181218,000000,47.9612,48.5377,47.8154,48.0991,658208.85578086,0
+SKYY.US,D,20181219,000000,48.1191,48.8515,47.1039,47.4336,513504.94360194,0
+SKYY.US,D,20181220,000000,47.2298,47.6495,46.0237,46.7211,647119.58601644,0
+SKYY.US,D,20181221,000000,46.957,47.0229,45.0614,45.2642,790499.51083877,0
+SKYY.US,D,20181224,000000,44.8535,45.501,44.3179,44.3279,564849.23333507,0
+SKYY.US,D,20181226,000000,44.6317,46.7511,44.4048,46.7511,577886.95614806,0
+SKYY.US,D,20181227,000000,46.1555,47.1229,45.47,47.1229,460758.60830073,0
+SKYY.US,D,20181228,000000,47.3296,47.8773,46.799,47.1428,325780.9494239,0
+SKYY.US,D,20181231,000000,47.5355,47.7494,47.1329,47.6325,391995.32844764,0
+SKYY.US,D,20190102,000000,46.5713,47.6714,46.3534,47.4656,235813.85693943,0
+SKYY.US,D,20190103,000000,47.1428,47.2737,46.3144,46.3634,386736.40663445,0
+SKYY.US,D,20190104,000000,47.0939,48.4689,47.0739,48.311,232411.3195151,0
+SKYY.US,D,20190107,000000,48.5067,49.3841,48.4389,49.1074,451999.07592569,0
+SKYY.US,D,20190108,000000,49.647,49.9527,49.1164,49.8738,261196.78612493,0
+SKYY.US,D,20190109,000000,50.0696,50.3844,49.8638,50.2955,340967.27454572,0
+SKYY.US,D,20190110,000000,49.9527,50.5503,49.7438,50.4923,193930.62273855,0
+SKYY.US,D,20190111,000000,50.2575,50.5303,50.0407,50.4633,166803.39274993,0
+SKYY.US,D,20190114,000000,50.0017,50.2695,49.7638,50.1096,140384.69114262,0
+SKYY.US,D,20190115,000000,50.3545,51.2188,50.2185,51.1408,251991.92164581,0
+SKYY.US,D,20190116,000000,51.1508,51.3177,50.938,51.1208,492468.25560288,0
+SKYY.US,D,20190117,000000,50.965,51.5256,50.8551,51.3087,192154.29805378,0
+SKYY.US,D,20190118,000000,51.6314,52.0822,51.4666,51.7603,436271.34705488,0
+SKYY.US,D,20190122,000000,51.3287,51.4866,50.6102,50.945,446563.02201718,0
+SKYY.US,D,20190123,000000,51.2887,51.6024,50.6502,51.1018,190662.18531858,0
+SKYY.US,D,20190124,000000,51.1208,51.4097,51.0319,51.3587,204147.24172824,0
+SKYY.US,D,20190125,000000,51.8573,52.1421,51.7224,52.0142,350666.50769766,0
+SKYY.US,D,20190128,000000,51.6124,51.8283,51.2887,51.7893,732413.19327397,0
+SKYY.US,D,20190129,000000,51.7803,51.8863,51.0818,51.2208,135847.30741264,0
+SKYY.US,D,20190130,000000,51.3087,52.0392,51.2248,51.8483,238213.64656989,0
+SKYY.US,D,20190131,000000,52.2111,52.8825,52.2011,52.7047,248450.28048561,0
+SKYY.US,D,20190201,000000,52.6367,53.1154,52.6367,52.8046,293643.98345111,0
+SKYY.US,D,20190204,000000,52.8925,53.567,52.8046,53.558,340643.03274411,0
+SKYY.US,D,20190205,000000,53.7449,54.0597,53.576,53.9917,283862.68910247,0
+SKYY.US,D,20190206,000000,54.0117,54.0417,53.4491,53.7939,281912.23456129,0
+SKYY.US,D,20190207,000000,53.568,53.6709,52.7946,53.2143,222109.63708979,0
+SKYY.US,D,20190208,000000,52.8725,53.528,52.8725,53.508,204625.59846025,0
+SKYY.US,D,20190211,000000,53.7359,53.9718,53.508,53.636,185805.56351851,0
+SKYY.US,D,20190212,000000,53.9718,54.4424,53.8138,54.3534,166768.36662938,0
+SKYY.US,D,20190213,000000,54.5613,54.7391,54.4124,54.4324,257094.727036,0
+SKYY.US,D,20190214,000000,54.1486,54.905,54.1196,54.7091,213252.03157722,0
+SKYY.US,D,20190215,000000,54.915,55.0329,54.6961,54.915,414341.99335508,0
+SKYY.US,D,20190219,000000,54.6891,55.2688,54.5523,55.1419,232946.71878628,0
+SKYY.US,D,20190220,000000,55.2398,55.3606,54.8081,55.0529,429269.12518487,0
+SKYY.US,D,20190221,000000,54.983,55.1029,54.6822,54.895,172576.69816197,0
+SKYY.US,D,20190222,000000,55.0829,55.5925,55.0829,55.5535,194111.75781907,0
+SKYY.US,D,20190225,000000,55.8584,55.9942,55.6025,55.6325,307921.63093137,0
+SKYY.US,D,20190226,000000,55.5235,55.9372,55.4746,55.7984,288094.84521055,0
+SKYY.US,D,20190227,000000,55.6825,55.9202,55.2978,55.8783,229942.47838986,0
+SKYY.US,D,20190228,000000,55.7784,55.9772,55.5925,55.6525,193171.05629587,0
+SKYY.US,D,20190301,000000,56.1041,56.32,55.7194,56.212,364770.0253215,0
+SKYY.US,D,20190304,000000,56.4479,56.5079,54.964,55.6225,656282.4191509,0
+SKYY.US,D,20190305,000000,55.6625,55.7884,55.3477,55.6125,210739.15761473,0
+SKYY.US,D,20190306,000000,55.5235,55.7104,55.2488,55.4746,406363.04309502,0
+SKYY.US,D,20190307,000000,55.3756,55.3756,54.7091,54.866,368611.89037209,0
+SKYY.US,D,20190308,000000,54.3334,54.892,54.1555,54.876,218564.99369069,0
+SKYY.US,D,20190311,000000,55.0829,55.8983,55.0529,55.8983,218696.09145615,0
+SKYY.US,D,20190312,000000,55.8983,56.0461,55.6125,55.8184,243558.63256498,0
+SKYY.US,D,20190313,000000,56.0641,56.5259,55.9472,56.3,249856.32903889,0
+SKYY.US,D,20190314,000000,56.271,56.5657,56.0551,56.35,141847.78223507,0
+SKYY.US,D,20190315,000000,56.4879,56.8736,56.34,56.7017,431706.94317477,0
+SKYY.US,D,20190318,000000,56.7117,56.9825,56.3989,56.6547,184711.74781122,0
+SKYY.US,D,20190319,000000,56.9085,57.1524,56.6637,56.8286,212421.41214717,0
+SKYY.US,D,20190320,000000,56.8006,57.2143,56.369,56.8985,409562.4290202,0
+SKYY.US,D,20190321,000000,56.6637,57.8638,56.6637,57.8158,403656.02435008,0
+SKYY.US,D,20190322,000000,57.4211,57.7569,56.279,56.289,255134.26503181,0
+SKYY.US,D,20190325,000000,56.1621,56.309,55.7084,56.0921,189564.36662609,0
+SKYY.US,D,20190326,000000,56.4469,56.8386,56.1021,56.3779,179402.78868296,0
+SKYY.US,D,20190327,000000,56.4769,56.7117,55.4976,55.9153,207729.9134868,0
+SKYY.US,D,20190328,000000,55.9452,56.26,55.7274,56.1121,288038.80341768,0
+SKYY.US,D,20190329,000000,56.5747,56.7416,56.27,56.7316,191746.99430916,0
+SKYY.US,D,20190401,000000,57.1953,57.58,56.9485,57.5201,272235.01782797,0
+SKYY.US,D,20190402,000000,57.629,57.8758,57.4151,57.8458,238633.96001642,0
+SKYY.US,D,20190403,000000,58.0537,58.5043,57.9447,58.1126,293651.98942152,0
+SKYY.US,D,20190404,000000,58.2506,58.2506,57.2832,57.678,415438.81130127,0
+SKYY.US,D,20190405,000000,57.7968,58.0137,57.7768,57.9247,134347.18870704,0
+SKYY.US,D,20190408,000000,57.9148,58.0567,57.4311,58.0137,183855.10897733,0
+SKYY.US,D,20190409,000000,57.8158,58.0037,57.738,57.7968,173664.50939146,0
+SKYY.US,D,20190410,000000,57.9937,58.3875,57.8258,58.3485,138645.394071,0
+SKYY.US,D,20190411,000000,58.5043,58.5373,58.2605,58.4953,222381.84008374,0
+SKYY.US,D,20190412,000000,58.7112,58.7112,58.3974,58.6622,455539.71633959,0
+SKYY.US,D,20190415,000000,58.7212,58.8291,58.2855,58.6232,208524.50605001,0
+SKYY.US,D,20190416,000000,58.8481,58.8981,58.4254,58.5733,273846.21937302,0
+SKYY.US,D,20190417,000000,58.7112,58.8681,58.1816,58.3005,169220.1950675,0
+SKYY.US,D,20190418,000000,58.2705,58.5233,58.0037,58.4953,200077.20652096,0
+SKYY.US,D,20190422,000000,58.4453,58.978,58.3974,58.8981,211922.03974283,0
+SKYY.US,D,20190423,000000,59.0369,59.6554,58.997,59.6156,317681.9096077,0
+SKYY.US,D,20190424,000000,59.9613,60.0952,59.6954,59.7054,164867.94940327,0
+SKYY.US,D,20190425,000000,59.9413,59.9563,59.3427,59.7564,270758.9170336,0
+SKYY.US,D,20190426,000000,59.7744,59.7744,59.2638,59.7644,245449.04232809,0
+SKYY.US,D,20190429,000000,59.7544,60.1202,59.7254,59.9812,214067.63981277,0
+SKYY.US,D,20190430,000000,59.6854,59.8743,59.3917,59.8143,149374.39516696,0
+SKYY.US,D,20190501,000000,60.2001,60.4359,59.3817,59.3917,298874.88436787,0
+SKYY.US,D,20190502,000000,59.7744,60.1102,59.1168,59.4497,415470.83518291,0
+SKYY.US,D,20190503,000000,59.6954,59.8843,59.3717,59.8543,434752.21416955,0
+SKYY.US,D,20190506,000000,58.6812,59.7844,58.4853,59.7154,288270.97655957,0
+SKYY.US,D,20190507,000000,59.1348,59.3377,57.9497,58.4074,342855.68281622,0
+SKYY.US,D,20190508,000000,58.3105,58.8291,58.2116,58.5143,170468.12570519,0
+SKYY.US,D,20190509,000000,57.9647,58.3195,57.2922,58.1416,323679.38219122,0
+SKYY.US,D,20190510,000000,57.9837,58.5233,57.0974,58.3195,210503.98223393,0
+SKYY.US,D,20190513,000000,57.0674,57.2592,56.299,56.4569,332822.20039966,0
+SKYY.US,D,20190514,000000,56.7216,57.4501,56.5547,57.1074,294545.65586855,0
+SKYY.US,D,20190515,000000,56.7606,57.9547,56.7416,57.8458,277620.03367513,0
+SKYY.US,D,20190516,000000,58.1326,59.0869,58.1026,58.7412,369677.68518295,0
+SKYY.US,D,20190517,000000,58.3005,58.8031,58.1326,58.1616,197927.60346583,0
+SKYY.US,D,20190520,000000,57.619,58.0137,57.2922,57.59,232826.62923013,0
+SKYY.US,D,20190521,000000,57.9747,58.3585,57.9048,58.1816,187357.72103178,0
+SKYY.US,D,20190522,000000,58.0627,58.5043,58.0627,58.2605,185442.29261114,0
+SKYY.US,D,20190523,000000,57.4211,57.658,56.5349,56.8985,270777.93121331,0
+SKYY.US,D,20190524,000000,57.2352,57.5101,56.9585,56.9785,120142.59570676,0
+SKYY.US,D,20190528,000000,57.1863,57.691,56.7906,56.7906,155967.31179974,0
+SKYY.US,D,20190529,000000,56.4969,56.7117,56.1121,56.349,287577.45937279,0
+SKYY.US,D,20190530,000000,56.6137,56.7906,56.319,56.5947,346981.75981637,0
+SKYY.US,D,20190531,000000,55.8663,55.8963,55.4126,55.4516,440335.37778435,0
+SKYY.US,D,20190603,000000,55.2848,55.4416,53.9927,54.2685,770861.86616888,0
+SKYY.US,D,20190604,000000,54.7841,55.8364,54.6163,55.8164,297027.50669572,0
+SKYY.US,D,20190605,000000,56.299,56.4769,55.7274,56.4179,215321.57492826,0
+SKYY.US,D,20190606,000000,56.4469,56.7706,56.1851,56.6237,173443.34445887,0
+SKYY.US,D,20190607,000000,56.8886,57.599,56.8286,57.3822,384646.84835739,0
+SKYY.US,D,20190610,000000,57.58,58.0087,57.4501,57.4901,885710.51394191,0
+SKYY.US,D,20190611,000000,57.7768,58.1176,57.2922,57.5501,207610.82467695,0
+SKYY.US,D,20190612,000000,57.4601,57.5701,57.1953,57.3122,194421.98917247,0
+SKYY.US,D,20190613,000000,57.58,57.629,57.3322,57.5401,214558.00550038,0
+SKYY.US,D,20190614,000000,57.5301,57.5601,56.8776,56.9575,145654.62116512,0
+SKYY.US,D,20190617,000000,57.0864,57.1164,56.7896,56.8975,222345.8132169,0
+SKYY.US,D,20190618,000000,57.5001,58.0037,57.4501,57.4701,153953.81024158,0
+SKYY.US,D,20190619,000000,57.658,57.9657,57.3322,57.8568,138546.32018717,0
+SKYY.US,D,20190620,000000,58.8021,58.9261,58.1926,58.5653,212949.80619424,0
+SKYY.US,D,20190621,000000,58.4573,58.5723,58.2126,58.2915,140595.84861219,0
+SKYY.US,D,20190624,000000,58.4973,58.4973,57.4501,57.4601,153661.59232161,0
+SKYY.US,D,20190625,000000,57.4701,57.698,56.1091,56.1591,275137.18210166,0
+SKYY.US,D,20190626,000000,56.6797,57.0265,56.0411,56.0791,394198.97180305,0
+SKYY.US,D,20190627,000000,56.4349,57.0415,56.327,56.8096,146382.16372615,0
+SKYY.US,D,20190628,000000,57.0265,57.0664,56.5827,57.0065,397164.18309372,0
+SKYY.US,D,20190701,000000,57.9357,58.0737,57.3122,57.4411,348881.17629619,0
+SKYY.US,D,20190702,000000,57.3522,57.8568,57.3022,57.8068,152909.03110305,0
+SKYY.US,D,20190703,000000,58.0547,58.5063,57.8768,58.3895,119705.2695731,0
+SKYY.US,D,20190705,000000,58.0637,58.4373,57.5301,58.3994,147278.83241209,0
+SKYY.US,D,20190708,000000,58.1336,58.1426,57.738,58.0637,252703.45226602,0
+SKYY.US,D,20190709,000000,57.7669,58.5063,57.7669,58.4773,252340.18135866,0
+SKYY.US,D,20190710,000000,58.8411,59.2568,58.7092,58.8711,192392.47567348,0
+SKYY.US,D,20190711,000000,59.0599,59.3657,58.7931,59.0699,161089.13136966,0
+SKYY.US,D,20190712,000000,59.1968,59.3357,58.8281,59.3057,149606.56830885,0
+SKYY.US,D,20190715,000000,59.3257,59.4527,59.1089,59.3757,151500.98105716,0
+SKYY.US,D,20190716,000000,59.3757,59.4447,58.5563,58.7032,179708.01630485,0
+SKYY.US,D,20190717,000000,58.7032,59.1668,58.7032,58.8711,152041.38405985,0
+SKYY.US,D,20190718,000000,58.6542,58.9331,58.2615,58.8711,167910.21815914,0
+SKYY.US,D,20190719,000000,59.1868,59.4257,58.6052,58.6052,136283.63279999,0
+SKYY.US,D,20190722,000000,58.7532,59.0799,58.6252,58.7132,166717.32856802,0
+SKYY.US,D,20190723,000000,59.0699,59.0699,58.0447,58.4873,390682.34930038,0
+SKYY.US,D,20190724,000000,58.3405,59.2468,58.3405,59.1568,160710.84926778,0
+SKYY.US,D,20190725,000000,59.1089,59.1188,58.4873,58.7332,174829.37808614,0
+SKYY.US,D,20190726,000000,59.1668,59.7884,59.0499,59.6694,308729.2331965,0
+SKYY.US,D,20190729,000000,59.7394,59.7394,57.9757,58.6152,266314.60270964,0
+SKYY.US,D,20190730,000000,58.1926,58.6742,58.0047,58.4573,120133.58899005,0
+SKYY.US,D,20190731,000000,58.5253,58.8611,57.2532,57.8768,325064.41507219,0
+SKYY.US,D,20190801,000000,58.1136,59.1029,57.5201,57.7569,198047.69302198,0
+SKYY.US,D,20190802,000000,57.3322,57.4701,55.9922,56.4709,351294.97637486,0
+SKYY.US,D,20190805,000000,54.857,55.1039,53.7999,54.3424,588441.82738758,0
+SKYY.US,D,20190806,000000,55.1029,55.3008,54.2825,54.7891,368016.44632283,0
+SKYY.US,D,20190807,000000,54.2635,55.0709,53.8498,54.925,236807.59801659,0
+SKYY.US,D,20190808,000000,55.3606,56.376,55.3606,56.366,370598.37178012,0
+SKYY.US,D,20190809,000000,56.0591,56.4689,55.6954,56.1291,173589.45341886,0
+SKYY.US,D,20190812,000000,55.8034,56.0022,55.2318,55.5465,185531.35903195,0
+SKYY.US,D,20190813,000000,55.5565,56.6897,55.2618,56.4259,236184.13307091,0
+SKYY.US,D,20190814,000000,55.4576,55.6855,54.3504,54.7191,812974.27127277,0
+SKYY.US,D,20190815,000000,55.0339,55.4286,54.4324,54.8181,221192.95347783,0
+SKYY.US,D,20190816,000000,55.2118,56.0491,55.0939,55.8234,163567.97995791,0
+SKYY.US,D,20190819,000000,56.4349,56.6537,56.1091,56.208,271947.80363951,0
+SKYY.US,D,20190820,000000,56.0791,56.1691,55.7994,55.8733,178878.39762109,0
+SKYY.US,D,20190821,000000,56.3959,57.1164,56.238,56.6707,214160.70921878,0
+SKYY.US,D,20190822,000000,56.9075,57.0864,56.228,56.7896,182786.31192756,0
+SKYY.US,D,20190823,000000,56.6417,57.4501,55.4976,55.6355,249342.94618635,0
+SKYY.US,D,20190826,000000,56.297,56.5139,55.6825,56.4159,320966.35896847,0
+SKYY.US,D,20190827,000000,56.9775,57.0565,55.7734,56.1141,388487.71266168,0
+SKYY.US,D,20190828,000000,56.0691,56.0691,55.4186,55.8833,180624.69991682,0
+SKYY.US,D,20190829,000000,56.7296,57.3822,56.5527,57.0565,195130.51755377,0
+SKYY.US,D,20190830,000000,57.3912,57.4801,56.4099,56.9335,172634.74144745,0
+SKYY.US,D,20190903,000000,56.5049,56.8276,56.0411,56.258,302579.64717518,0
+SKYY.US,D,20190904,000000,56.9675,57.2532,56.7696,57.0165,131958.40728589,0
+SKYY.US,D,20190905,000000,57.649,57.9427,57.1264,57.9058,290522.65573744,0
+SKYY.US,D,20190906,000000,57.8268,57.8268,56.9595,56.9965,176394.54530133,0
+SKYY.US,D,20190909,000000,57.4012,57.4012,55.8933,56.337,388838.97461343,0
+SKYY.US,D,20190910,000000,55.8833,56.6317,55.6555,56.5727,220226.2325508,0
+SKYY.US,D,20190911,000000,56.6897,57.3722,56.4649,57.3622,261845.26972815,0
+SKYY.US,D,20190912,000000,57.5201,57.8468,57.2862,57.4311,343805.39105613,0
+SKYY.US,D,20190913,000000,57.4211,57.4211,56.6117,56.7196,168870.93460836,0
+SKYY.US,D,20190916,000000,56.1791,57.0575,55.9922,56.9675,127361.97952415,0
+SKYY.US,D,20190917,000000,56.9075,57.2732,56.7246,57.2532,101804.92048223,0
+SKYY.US,D,20190918,000000,57.0465,57.0914,56.248,57.0565,367885.34855737,0
+SKYY.US,D,20190919,000000,57.2043,57.67,57.0265,57.2342,173590.45416516,0
+SKYY.US,D,20190920,000000,57.3912,57.599,56.6117,57.0465,173175.14445014,0
+SKYY.US,D,20190923,000000,56.7796,57.0964,56.5139,56.9965,208991.85457271,0
+SKYY.US,D,20190924,000000,57.1554,57.2243,55.4976,55.7144,293683.01255685,0
+SKYY.US,D,20190925,000000,55.6055,56.5339,54.924,56.4269,338577.49237828,0
+SKYY.US,D,20190926,000000,56.4459,56.6127,55.8134,56.288,138957.626917,0
+SKYY.US,D,20190927,000000,56.4659,56.5059,54.6881,55.1719,187699.97626681,0
+SKYY.US,D,20190930,000000,55.3407,55.9262,54.876,55.7144,226563.95887676,0
+SKYY.US,D,20191001,000000,55.8733,56.1221,54.964,55.0829,248575.37377327,0
+SKYY.US,D,20191002,000000,54.5693,54.7081,53.7569,54.1655,301345.72698571,0
+SKYY.US,D,20191003,000000,54.0856,55.2718,53.4042,55.2418,388761.91714823,0
+SKYY.US,D,20191004,000000,55.3986,55.8633,55.1289,55.8034,160689.83359545,0
+SKYY.US,D,20191007,000000,55.6355,56.278,55.5565,55.9522,154841.47221081,0
+SKYY.US,D,20191008,000000,55.4376,55.5955,54.4104,54.4104,227679.79100268,0
+SKYY.US,D,20191009,000000,54.944,55.4576,54.878,55.2218,237542.14580173,0
+SKYY.US,D,20191010,000000,55.1818,55.5465,54.934,55.1918,134147.03944678,0
+SKYY.US,D,20191011,000000,55.9622,56.7506,55.9422,56.338,203405.688719,0
+SKYY.US,D,20191014,000000,56.228,56.5149,56.0991,56.4659,121667.7330699,0
+SKYY.US,D,20191015,000000,56.5837,57.1683,56.4759,56.9685,191764.00699628,0
+SKYY.US,D,20191016,000000,56.5149,56.5149,55.7004,55.9922,184771.79258929,0
+SKYY.US,D,20191017,000000,56.1691,56.288,55.6855,55.8034,170145.88539618,0
+SKYY.US,D,20191018,000000,55.7344,55.7344,54.2715,54.885,285602.98692038,0
+SKYY.US,D,20191021,000000,55.3008,55.6984,55.0829,55.4576,220247.24822313,0
+SKYY.US,D,20191022,000000,55.6755,55.6905,54.7181,54.856,109185.42445412,0
+SKYY.US,D,20191023,000000,54.7181,55.4776,54.4904,55.0729,103721.34964917,0
+SKYY.US,D,20191024,000000,55.5365,56.208,55.3886,56.1691,187211.61207179,0
+SKYY.US,D,20191025,000000,55.9622,56.6037,55.7164,56.5737,158675.33129099,0
+SKYY.US,D,20191028,000000,56.8886,57.1763,56.6847,56.9785,453760.38941593,0
+SKYY.US,D,20191029,000000,56.7906,57.0375,56.5737,56.7306,153013.10871838,0
+SKYY.US,D,20191030,000000,56.9585,57.4721,56.6427,57.4331,169973.75703237,0
+SKYY.US,D,20191031,000000,57.2742,57.2742,56.4019,56.7806,103681.31979711,0
+SKYY.US,D,20191101,000000,56.8006,57.2422,56.4559,57.2253,98663.577842532,0
+SKYY.US,D,20191104,000000,57.582,57.8588,57.0575,57.1663,172420.58173897,0
+SKYY.US,D,20191105,000000,57.3932,57.5421,56.8486,57.1563,107841.42217151,0
+SKYY.US,D,20191106,000000,57.1274,57.3222,56.7466,57.0075,113951.97908708,0
+SKYY.US,D,20191107,000000,57.3132,57.9477,57.0774,57.3132,140343.66054426,0
+SKYY.US,D,20191108,000000,57.1464,57.7689,56.8985,57.7689,119966.46435773,0
+SKYY.US,D,20191111,000000,57.5221,58.0067,57.3032,57.9078,273122.6797972,0
+SKYY.US,D,20191112,000000,57.9767,58.2735,57.7499,58.0167,104736.10639866,0
+SKYY.US,D,20191113,000000,57.7589,58.1446,57.68,58.0367,313943.12142613,0
+SKYY.US,D,20191114,000000,57.8188,58.0567,57.7689,57.9078,101289.53613707,0
+SKYY.US,D,20191115,000000,58.2336,58.7462,57.9277,58.7462,124261.66748281,0
+SKYY.US,D,20191118,000000,58.8251,59.0829,58.5383,58.9341,183400.77015654,0
+SKYY.US,D,20191119,000000,59.2398,59.4956,58.9101,59.3087,158731.37308386,0
+SKYY.US,D,20191120,000000,59.1598,59.8203,58.9161,59.4467,188082.2613539,0
+SKYY.US,D,20191121,000000,59.6136,59.7434,59.0529,59.1898,102615.52498626,0
+SKYY.US,D,20191122,000000,59.1498,59.3237,58.7362,59.3187,88460.969301051,0
+SKYY.US,D,20191125,000000,59.5346,60.0602,59.5346,60.0202,84155.758712974,0
+SKYY.US,D,20191126,000000,60.2171,60.4459,60.0692,60.1491,140923.0926527,0
+SKYY.US,D,20191127,000000,60.4858,60.4858,60.1292,60.4459,113458.61116056,0
+SKYY.US,D,20191129,000000,60.307,60.4559,60.1392,60.297,48206.950078635,0
+SKYY.US,D,20191202,000000,60.267,60.287,58.4294,59.0329,327496.22858428,0
+SKYY.US,D,20191203,000000,57.9277,59.0989,57.7499,59.0629,261784.22420377,0
+SKYY.US,D,20191204,000000,59.3187,59.3647,58.8991,58.9241,136308.65145753,0
+SKYY.US,D,20191205,000000,59.0729,59.1308,58.5783,58.6762,118101.07325217,0
+SKYY.US,D,20191206,000000,59.1598,59.3387,59.1148,59.1398,98394.377087489,0
+SKYY.US,D,20191209,000000,59.0919,59.5096,58.8261,59.1598,132176.56997957,0
+SKYY.US,D,20191210,000000,59.3087,59.3487,58.6862,58.8251,261654.1271846,0
+SKYY.US,D,20191211,000000,58.8741,58.8741,58.3425,58.6472,165195.19344378,0
+SKYY.US,D,20191212,000000,58.5783,59.0979,58.2336,58.7961,133941.88645501,0
+SKYY.US,D,20191213,000000,58.8071,59.1818,58.7572,58.976,323265.0732225,0
+SKYY.US,D,20191216,000000,59.3407,59.7354,59.1039,59.5366,256728.45388974,0
+SKYY.US,D,20191217,000000,59.7644,59.7944,58.985,59.0549,132397.73491215,0
+SKYY.US,D,20191218,000000,59.0849,59.5776,59.0549,59.2818,94048.13590106,0
+SKYY.US,D,20191219,000000,59.3907,59.6754,59.2818,59.6256,144171.51514663,0
+SKYY.US,D,20191220,000000,59.8243,59.8803,59.5966,59.7944,177382.28190069,0
+SKYY.US,D,20191223,000000,59.9633,60.0332,59.7944,59.9043,115160.88061902,0
+SKYY.US,D,20191224,000000,59.9133,60.0032,59.6754,59.8643,50204.439695976,0
+SKYY.US,D,20191226,000000,59.9133,60.4089,59.8443,60.3599,73314.67403128,0
+SKYY.US,D,20191227,000000,60.5868,60.5868,60.0132,60.1322,101511.70181596,0
+SKYY.US,D,20191230,000000,60.1322,60.2111,59.0549,59.3407,208243.29633935,0
+SKYY.US,D,20191231,000000,59.1918,59.6754,59.0919,59.6654,142389.18598406,0
+SKYY.US,D,20200102,000000,60.1222,60.7847,59.9133,60.7647,155759.15656907,0
+SKYY.US,D,20200103,000000,59.9233,60.5478,59.9233,60.4029,247548.60806816,0
+SKYY.US,D,20200106,000000,59.8743,61.1484,59.7944,61.1304,194831.29440969,0
+SKYY.US,D,20200107,000000,61.1004,61.3662,60.9655,61.1074,187428.77401917,0
+SKYY.US,D,20200108,000000,61.0904,62.0867,61.0534,61.7419,195395.71532361,0
+SKYY.US,D,20200109,000000,62.2855,62.5633,62.0767,62.5244,138504.28884252,0
+SKYY.US,D,20200110,000000,62.7112,62.938,62.3565,62.5433,144313.62112141,0
+SKYY.US,D,20200113,000000,62.888,63.6615,62.8491,63.4826,182637.20072868,0
+SKYY.US,D,20200114,000000,63.4536,63.6305,63.017,63.2658,187073.50908222,0
+SKYY.US,D,20200115,000000,63.2658,64.0442,63.2658,63.4926,274069.3857982,0
+SKYY.US,D,20200116,000000,63.9752,64.291,63.8534,64.291,251383.46789464,0
+SKYY.US,D,20200117,000000,64.5099,64.5189,63.9403,64.1431,172760.83548141,0
+SKYY.US,D,20200121,000000,63.8674,64.291,63.7614,63.9842,166462.13826119,0
+SKYY.US,D,20200122,000000,64.371,64.8546,64.1721,64.2221,205159.99698513,0
+SKYY.US,D,20200123,000000,64.261,64.5589,63.8874,64.4799,141534.54864278,0
+SKYY.US,D,20200124,000000,64.9046,65.1814,63.6115,63.9752,176237.42813203,0
+SKYY.US,D,20200127,000000,62.4344,63.1319,62.0867,62.7611,369975.90758073,0
+SKYY.US,D,20200128,000000,63.1559,63.6915,62.922,63.6315,139483.01872517,0
+SKYY.US,D,20200129,000000,63.9073,64.1231,63.4926,63.5526,136733.96863557,0
+SKYY.US,D,20200130,000000,63.3837,64.1701,63.1659,64.1531,319018.90666619,0
+SKYY.US,D,20200131,000000,64.38,64.5788,63.1559,63.4286,214095.6607092,0
+SKYY.US,D,20200203,000000,63.5825,64.418,63.5126,64.311,213728.38681664,0
+SKYY.US,D,20200204,000000,65.0935,65.9927,64.9246,65.9148,189224.11288365,0
+SKYY.US,D,20200205,000000,66.7022,66.7022,65.0135,65.3602,248773.52154092,0
+SKYY.US,D,20200206,000000,65.5391,65.8448,64.9745,65.716,219621.78178483,0
+SKYY.US,D,20200207,000000,65.5191,65.9538,65.2812,65.5291,189091.01362558,0
+SKYY.US,D,20200210,000000,65.4302,66.3975,65.2912,66.3785,235734.79798163,0
+SKYY.US,D,20200211,000000,66.7922,67.01,66.0997,66.2996,285555.95184422,0
+SKYY.US,D,20200212,000000,67.0799,67.2388,66.5063,67.1888,262683.89512862,0
+SKYY.US,D,20200213,000000,66.5063,67.1988,66.2596,66.8711,425418.25341757,0
+SKYY.US,D,20200214,000000,67.0699,67.4087,66.8811,67.1399,252761.4955515,0
+SKYY.US,D,20200218,000000,67.1299,67.5006,66.8711,67.4237,293700.02524398,0
+SKYY.US,D,20200219,000000,67.7214,68.0882,67.5816,67.8603,194433.99812808,0
+SKYY.US,D,20200220,000000,67.8703,68.1402,66.2216,67.3357,296498.11190234,0
+SKYY.US,D,20200221,000000,66.9411,67.03,65.2313,65.6081,296021.75666294,0
+SKYY.US,D,20200224,000000,62.8311,63.7884,62.1776,63.2059,725663.15947188,0
+SKYY.US,D,20200225,000000,63.6815,64.0042,61.1973,61.5041,639057.57381338,0
+SKYY.US,D,20200226,000000,61.7519,63.007,61.0904,61.4262,416510.61058994,0
+SKYY.US,D,20200227,000000,59.5466,60.9925,58.6042,58.7672,610993.64528678,0
+SKYY.US,D,20200228,000000,56.5239,58.8271,56.4549,58.6772,730294.61335417,0
+SKYY.US,D,20200302,000000,59.3007,60.2341,57.7798,60.2301,346777.60757092,0
+SKYY.US,D,20200303,000000,60.4389,61.1104,57.621,58.6292,605186.3145005,0
+SKYY.US,D,20200304,000000,59.6654,60.4489,58.9061,60.4089,430375.95059408,0
+SKYY.US,D,20200305,000000,58.976,60.1721,58.5993,59.1139,299847.60977271,0
+SKYY.US,D,20200306,000000,57.3332,58.0867,56.0302,57.4721,372797.01140402,0
+SKYY.US,D,20200309,000000,53.0844,55.2398,50.4043,53.1234,656535.60796513,0
+SKYY.US,D,20200310,000000,55.0509,55.3876,52.6217,55.3876,572933.26195676,0
+SKYY.US,D,20200311,000000,54.0926,54.4484,51.7004,52.4628,540990.44076641,0
+SKYY.US,D,20200312,000000,48.27,50.4843,47.2538,47.4516,1408556.4235199,0
+SKYY.US,D,20200313,000000,49.8917,51.1278,47.1838,51.0489,685503.21040178,0
+SKYY.US,D,20200316,000000,45.2962,48.6717,44.4768,45.465,655767.03480575,0
+SKYY.US,D,20200317,000000,46.3924,49.7239,44.8705,48.7456,940034.02541393,0
+SKYY.US,D,20200318,000000,45.6819,48.6856,45.1173,47.8064,451032.35499866,0
+SKYY.US,D,20200319,000000,47.4516,50.2765,46.5813,48.9445,570642.55367314,0
+SKYY.US,D,20200320,000000,50.0906,51.2368,47.9542,48.4189,516845.43475559,0
+SKYY.US,D,20200323,000000,47.9842,49.4091,46.6571,48.5177,581658.76895755,0
+SKYY.US,D,20200324,000000,51.1878,52.5518,50.8281,52.5518,567393.1304329,0
+SKYY.US,D,20200325,000000,52.6118,54.7011,51.6384,52.254,681537.25280984,0
+SKYY.US,D,20200326,000000,52.7397,55.2018,52.7397,55.1419,675039.40707567,0
+SKYY.US,D,20200327,000000,53.7469,54.2815,52.6517,53.2043,636119.38267285,0
+SKYY.US,D,20200330,000000,53.559,54.8361,53.3822,54.6682,398994.54807875,0
+SKYY.US,D,20200331,000000,54.4904,55.6775,53.6979,53.8948,618596.31493756,0
+SKYY.US,D,20200401,000000,52.4728,52.9864,51.2457,51.6014,622729.39716181,0
+SKYY.US,D,20200402,000000,51.0778,52.3139,50.3744,51.4836,454343.82450957,0
+SKYY.US,D,20200403,000000,51.2168,51.8673,50.1546,50.6122,386758.42305308,0
+SKYY.US,D,20200406,000000,52.4828,54.1735,52.0652,53.9048,407329.76402205,0
+SKYY.US,D,20200407,000000,55.4586,55.5885,53.499,53.559,523346.28272867,0
+SKYY.US,D,20200408,000000,54.0637,55.5975,53.9548,55.2908,450048.62138451,0
+SKYY.US,D,20200409,000000,56.0332,56.9325,55.4586,55.9342,598182.09113789,0
+SKYY.US,D,20200413,000000,55.9942,56.3809,55.2018,56.32,422399.00182663,0
+SKYY.US,D,20200414,000000,57.5161,58.7422,57.4171,58.5943,6722527.2892515,0
+SKYY.US,D,20200415,000000,57.5561,58.3585,56.9725,57.9327,524038.79916914,0
+SKYY.US,D,20200416,000000,58.5443,59.3857,58.1106,58.8711,628142.4339054,0
+SKYY.US,D,20200417,000000,60.0682,60.2071,59.2867,60.1182,817147.38334907,0
+SKYY.US,D,20200420,000000,59.7214,61.2253,59.7134,60.4349,1124284.4291802,0
+SKYY.US,D,20200421,000000,59.9393,60.1182,56.9425,57.9038,701194.91240575,0
+SKYY.US,D,20200422,000000,59.1768,59.7014,58.8111,59.4936,427320.67213629,0
+SKYY.US,D,20200423,000000,59.5136,60.1481,59.1768,59.3857,560832.23768176,0
+SKYY.US,D,20200424,000000,59.6314,60.4149,59.1768,60.3159,346953.73891994,0
+SKYY.US,D,20200427,000000,61.2353,61.3802,60.8316,60.9505,776338.95067575,0
+SKYY.US,D,20200428,000000,61.7389,61.7389,59.7414,60.0392,460775.62098785,0
+SKYY.US,D,20200429,000000,61.1174,62.3335,60.4589,61.9868,475569.65355958,0
+SKYY.US,D,20200430,000000,62.0257,62.4014,61.3233,61.8678,516230.97652662,0
+SKYY.US,D,20200501,000000,60.5148,60.7817,59.2418,59.4636,349839.89125281,0
+SKYY.US,D,20200504,000000,59.1089,60.3159,58.8511,60.296,326985.84797063,0
+SKYY.US,D,20200505,000000,61.0774,62.2535,60.9895,61.4821,466290.73385417,0
+SKYY.US,D,20200506,000000,61.8678,62.986,61.546,62.4724,532213.89570425,0
+SKYY.US,D,20200507,000000,63.8184,64.9725,63.6255,64.5977,782751.73297432,0
+SKYY.US,D,20200508,000000,65.1424,65.4601,64.31,65.4102,595696.23732552,0
+SKYY.US,D,20200511,000000,65.1514,66.6053,64.7856,66.2226,635406.85130634,0
+SKYY.US,D,20200512,000000,66.6153,66.6932,64.7856,64.7856,7690598.2230419,0
+SKYY.US,D,20200513,000000,65.0235,65.2673,62.3874,63.5416,695885.95327749,0
+SKYY.US,D,20200514,000000,62.896,63.9642,62.0158,63.9642,591756.2991374,0
+SKYY.US,D,20200515,000000,63.4126,65.1614,63.3228,65.0435,757811.13365398,0
+SKYY.US,D,20200518,000000,66.3795,66.5663,65.4601,65.667,707757.8066495,0
+SKYY.US,D,20200519,000000,65.8848,66.9121,65.677,66.0237,624788.93304983,0
+SKYY.US,D,20200520,000000,66.9321,67.4157,66.6742,67.3377,620432.68440039,0
+SKYY.US,D,20200521,000000,67.4457,67.9123,66.4923,67.2198,602480.29650185,0
+SKYY.US,D,20200522,000000,67.2298,67.9513,66.8621,67.9513,556064.68230249,0
+SKYY.US,D,20200526,000000,69.3743,69.4442,67.4847,67.6336,638239.96408524,0
+SKYY.US,D,20200527,000000,67.5346,67.7924,64.9845,67.7924,843025.68195371,0
+SKYY.US,D,20200528,000000,67.4947,69.0195,67.3178,67.6734,603757.24878228,0
+SKYY.US,D,20200529,000000,68.1002,69.9988,68.1002,69.9298,465076.82859073,0
+SKYY.US,D,20200601,000000,69.603,71.087,69.573,70.8101,429423.24011526,0
+SKYY.US,D,20200602,000000,71.2648,71.2648,69.612,71.027,332770.16159199,0
+SKYY.US,D,20200603,000000,71.3737,71.6125,70.8791,71.4137,376213.55927656,0
+SKYY.US,D,20200604,000000,70.8791,71.1749,69.1384,69.553,635405.85056004,0
+SKYY.US,D,20200605,000000,69.7409,70.3945,68.9805,69.8599,814573.4638622,0
+SKYY.US,D,20200608,000000,70.1776,70.989,69.4542,70.939,550154.27464717,0
+SKYY.US,D,20200609,000000,70.5923,70.979,70.0657,70.4934,486406.73525607,0
+SKYY.US,D,20200610,000000,71.017,71.8794,70.6323,71.2948,590724.52970079,0
+SKYY.US,D,20200611,000000,69.7609,70.2066,67.2098,67.3277,949537.11229082,0
+SKYY.US,D,20200612,000000,69.2263,69.573,67.031,68.4179,493056.69442803,0
+SKYY.US,D,20200615,000000,67.4557,69.9888,67.2398,69.9688,594862.61565656,0
+SKYY.US,D,20200616,000000,71.4736,71.5126,69.9198,71.2648,622731.39865442,0
+SKYY.US,D,20200617,000000,71.5626,71.8394,70.9191,71.1559,411568.92535425,0
+SKYY.US,D,20200618,000000,71.1269,71.9274,70.989,71.9274,381649.61318508,0
+SKYY.US,D,20200619,000000,72.6897,72.8676,71.2349,71.6705,459484.65825921,0
+SKYY.US,D,20200622,000000,71.9074,73.0165,71.7705,73.0165,537733.01155577,0
+SKYY.US,D,20200623,000000,73.702,74.1926,73.0745,73.2633,540019.71685418,0
+SKYY.US,D,20200624,000000,73.0545,73.778,71.1419,71.8884,558904.80030551,0
+SKYY.US,D,20200625,000000,71.9074,73.0075,71.017,72.9875,405573.45426332,0
+SKYY.US,D,20200626,000000,73.0655,73.1904,71.4926,72.5999,386418.16931065,0
+SKYY.US,D,20200629,000000,72.7787,72.8486,70.953,72.2441,674096.70405987,0
+SKYY.US,D,20200630,000000,72.2441,73.828,72.2441,73.729,444496.48090504,0
+SKYY.US,D,20200701,000000,73.729,75.044,73.3242,74.7182,440655.61660076,0
+SKYY.US,D,20200702,000000,75.5706,75.8074,74.8072,74.8861,541365.72062939,0
+SKYY.US,D,20200706,000000,76.1332,76.5589,75.4697,75.7784,530984.97924628,0
+SKYY.US,D,20200707,000000,75.5297,76.6428,75.054,75.1239,494296.61909531,0
+SKYY.US,D,20200708,000000,75.6196,77.0535,75.5896,77.0535,559331.11822985,0
+SKYY.US,D,20200709,000000,77.9738,78.1028,76.362,77.8949,577944.99943353,0
+SKYY.US,D,20200710,000000,77.598,77.9638,76.8167,77.3023,446958.31680617,0
+SKYY.US,D,20200713,000000,78.0728,78.0728,73.6101,73.729,899859.06514931,0
+SKYY.US,D,20200714,000000,73.3432,74.1447,71.4237,74.1157,990017.30017732,0
+SKYY.US,D,20200715,000000,74.6193,74.9261,73.0855,74.1257,903052.44659668,0
+SKYY.US,D,20200716,000000,73.4232,73.6491,72.5409,73.3242,414297.96051782,0
+SKYY.US,D,20200717,000000,73.6491,74.3016,72.9975,73.9768,358347.23555994,0
+SKYY.US,D,20200720,000000,74.4505,77.1734,74.3126,77.0735,629626.54067019,0
+SKYY.US,D,20200721,000000,77.747,77.8949,76.2142,76.4499,511621.53906295,0
+SKYY.US,D,20200722,000000,76.6778,77.3513,76.1802,76.6278,352192.64580711,0
+SKYY.US,D,20200723,000000,76.7168,77.3323,74.6693,75.074,688213.23138563,0
+SKYY.US,D,20200724,000000,74.0467,74.7222,73.0265,74.1257,607028.68844113,0
+SKYY.US,D,20200727,000000,74.7272,75.3488,74.1397,75.2328,463462.62480677,0
+SKYY.US,D,20200728,000000,75.3218,75.5197,74.4105,74.4804,374261.10324278,0
+SKYY.US,D,20200729,000000,75.2428,76.4399,75.2128,76.1532,316242.83642647,0
+SKYY.US,D,20200730,000000,75.2128,76.8467,74.7272,76.6478,433847.5395132,0
+SKYY.US,D,20200731,000000,77.3513,77.3513,75.5097,77.2224,517488.91462731,0
+SKYY.US,D,20200803,000000,77.9838,78.9141,77.5292,78.7951,644100.3344255,0
+SKYY.US,D,20200804,000000,78.6673,79.053,78.1816,78.9241,584116.60187348,0
+SKYY.US,D,20200805,000000,78.4784,78.963,78.2805,78.7063,447841.9757902,0
+SKYY.US,D,20200806,000000,77.8859,78.4285,77.2224,78.0728,510718.8658992,0
+SKYY.US,D,20200807,000000,77.638,77.638,75.064,75.9273,547600.37008632,0
+SKYY.US,D,20200810,000000,76.1132,76.1232,74.1776,75.044,478059.51035714,0
+SKYY.US,D,20200811,000000,74.8372,75.5696,73.9868,74.1157,531561.40911581,0
+SKYY.US,D,20200812,000000,74.5793,75.2738,74.4405,74.7372,1475178.1062883,0
+SKYY.US,D,20200813,000000,74.8272,75.7974,74.6193,75.1139,464411.33230038,0
+SKYY.US,D,20200814,000000,75.2828,75.5197,74.4804,74.7472,287834.65117221,0
+SKYY.US,D,20200817,000000,75.1339,75.5996,74.9951,75.4507,339484.16852723,0
+SKYY.US,D,20200818,000000,75.9563,76.4399,75.4607,76.4209,447039.37725658,0
+SKYY.US,D,20200819,000000,76.5778,77.1924,75.8674,76.4399,486702.95616125,0
+SKYY.US,D,20200820,000000,76.2032,77.9538,75.9463,77.8159,392925.02176153,0
+SKYY.US,D,20200821,000000,77.687,77.9448,77.1924,77.3613,293505.88046153,0
+SKYY.US,D,20200824,000000,78.3005,78.4684,77.0435,77.608,407400.81700945,0
+SKYY.US,D,20200825,000000,77.687,78.5874,77.3123,78.4484,328504.98085596,0
+SKYY.US,D,20200826,000000,79.2119,81.3563,79.1729,81.1115,634869.45054256,0
+SKYY.US,D,20200827,000000,81.3682,81.6751,80.1781,81.0715,453667.32000991,0
+SKYY.US,D,20200828,000000,81.5042,82.7542,81.4882,82.1997,409001.01034518,0
+SKYY.US,D,20200831,000000,82.2396,82.5963,81.6371,82.3186,372892.08230263,0
+SKYY.US,D,20200901,000000,83.3078,84.5759,83.091,84.5759,437427.20903285,0
+SKYY.US,D,20200902,000000,85.2594,85.2594,83.0271,84.5849,537787.05185604,0
+SKYY.US,D,20200903,000000,83.1409,83.1409,78.8251,79.7665,883928.18477935,0
+SKYY.US,D,20200904,000000,78.9441,79.7895,74.6793,77.608,1386422.9175746,0
+SKYY.US,D,20200908,000000,74.9951,76.9645,74.7872,75.4207,604195.57566223,0
+SKYY.US,D,20200909,000000,76.9305,78.0638,75.8674,77.5092,566269.29233658,0
+SKYY.US,D,20200910,000000,78.2316,78.8941,75.9273,76.1632,475903.9028242,0
+SKYY.US,D,20200911,000000,77.0145,77.1924,74.3815,75.2828,548121.75890929,0
+SKYY.US,D,20200914,000000,76.6078,77.1824,76.1232,76.5589,336311.8027522,0
+SKYY.US,D,20200915,000000,77.1824,77.687,76.6678,77.4992,412589.68658155,0
+SKYY.US,D,20200916,000000,77.9448,78.2116,76.9545,77.0145,378275.09665719,0
+SKYY.US,D,20200917,000000,75.3118,76.0443,74.8172,75.9073,413885.6530417,0
+SKYY.US,D,20200918,000000,76.1632,76.4699,74.3515,75.8274,398266.00477143,0
+SKYY.US,D,20200921,000000,74.5004,76.2082,74.2716,76.1732,535188.11371163,0
+SKYY.US,D,20200922,000000,76.6078,77.1134,75.3028,76.9845,444861.75330501,0
+SKYY.US,D,20200923,000000,77.0635,77.3023,75.0051,75.074,357872.88181313,0
+SKYY.US,D,20200924,000000,74.3016,75.4207,73.686,74.6193,768553.14445185,0
+SKYY.US,D,20200925,000000,74.7272,76.4819,74.3316,76.1942,323874.52771997,0
+SKYY.US,D,20200928,000000,77.4512,77.668,76.6888,77.3723,335326.06764544,0
+SKYY.US,D,20200929,000000,77.3523,77.9468,77.2334,77.5501,253855.31125878,0
+SKYY.US,D,20200930,000000,77.4023,78.5754,77.2583,77.718,292392.04982822,0
+SKYY.US,D,20201001,000000,78.3025,78.8961,77.8969,78.6293,353753.81003709,0
+SKYY.US,D,20201002,000000,76.9355,78.9461,76.8477,77.8069,380024.40119182,0
+SKYY.US,D,20201005,000000,78.2336,78.9521,78.1337,78.8471,276758.39110973,0
+SKYY.US,D,20201006,000000,78.8761,80.441,78.5604,78.8471,412007.25223421,0
+SKYY.US,D,20201007,000000,79.5506,80.9906,79.5506,80.8177,343722.32911312,0
+SKYY.US,D,20201008,000000,81.5301,82.0268,81.2324,81.5801,321685.89555909,0
+SKYY.US,D,20201009,000000,82.0068,83.085,82.0068,83.0361,274382.6193905,0
+SKYY.US,D,20201012,000000,83.9174,84.7778,83.2818,84.2931,311857.56613428,0
+SKYY.US,D,20201013,000000,84.5009,85.2744,84.412,84.8277,318805.74770403,0
+SKYY.US,D,20201014,000000,85.0555,85.2044,83.3218,83.8274,312593.11466572,0
+SKYY.US,D,20201015,000000,81.4712,83.075,81.2424,82.8962,441257.06512782,0
+SKYY.US,D,20201016,000000,83.3608,83.9473,83.0651,83.1149,364663.94621357,0
+SKYY.US,D,20201019,000000,83.3708,84.2002,82.1337,82.3326,383318.8580156,0
+SKYY.US,D,20201020,000000,82.6903,82.8582,81.848,81.848,283384.33237046,0
+SKYY.US,D,20201021,000000,81.8878,82.3826,80.8616,81.1445,240756.54292142,0
+SKYY.US,D,20201022,000000,81.1635,81.3912,79.5756,80.7587,365556.61191431,0
+SKYY.US,D,20201023,000000,80.9956,81.3323,80.1052,81.2923,194885.33470996,0
+SKYY.US,D,20201026,000000,80.1931,80.9266,78.0158,79.026,583395.06379027,0
+SKYY.US,D,20201027,000000,79.4227,80.0053,79.095,79.2439,361344.47073225,0
+SKYY.US,D,20201028,000000,77.8069,77.9069,76.1642,76.4319,531956.70390482,0
+SKYY.US,D,20201029,000000,76.8677,77.3233,76.4509,76.6488,431655.90511341,0
+SKYY.US,D,20201030,000000,76.4509,76.7677,74.3745,75.3807,516958.51908764,0
+SKYY.US,D,20201102,000000,76.0053,76.313,74.2576,75.2028,481856.34182418,0
+SKYY.US,D,20201103,000000,75.9563,77.3923,75.5496,77.0345,631795.15790505,0
+SKYY.US,D,20201104,000000,79.055,80.6997,78.6094,80.1242,531882.64867853,0
+SKYY.US,D,20201105,000000,82.1837,82.5973,81.4312,82.4415,664614.63285531,0
+SKYY.US,D,20201106,000000,82.3026,83.4497,81.858,83.2129,325813.97405184,0
+SKYY.US,D,20201109,000000,83.1849,83.6886,80.9166,80.9466,465598.21741369,0
+SKYY.US,D,20201110,000000,80.2031,80.5609,77.8669,79.3628,1108725.8264343,0
+SKYY.US,D,20201111,000000,79.9654,81.3812,79.9114,81.0056,343135.89178058,0
+SKYY.US,D,20201112,000000,81.2124,81.9578,80.5509,80.9856,336153.68483659,0
+SKYY.US,D,20201113,000000,81.6891,82.0667,80.9266,81.808,268042.89157193,0
+SKYY.US,D,20201116,000000,81.9768,82.4225,81.1924,82.3626,331526.23393951,0
+SKYY.US,D,20201117,000000,82.2136,83.2868,82.0867,83.0261,244926.65275883,0
+SKYY.US,D,20201118,000000,83.105,83.3218,82.2037,82.2726,434685.16416736,0
+SKYY.US,D,20201119,000000,82.2726,84.0163,82.2726,83.7086,295626.46187393,0
+SKYY.US,D,20201120,000000,83.9283,85.0955,83.8274,84.3431,234949.21213513,0
+SKYY.US,D,20201123,000000,84.8877,85.4433,83.8894,85.2044,390233.0142111,0
+SKYY.US,D,20201124,000000,85.755,85.9559,85.1554,85.8659,338264.25878598,0
+SKYY.US,D,20201125,000000,85.9659,87.3139,85.766,87.156,418022.73825116,0
+SKYY.US,D,20201127,000000,87.6606,89.1545,87.4917,88.9956,271114.18197055,0
+SKYY.US,D,20201130,000000,89.6411,89.841,87.4218,88.9256,285580.97050175,0
+SKYY.US,D,20201201,000000,89.0156,89.0156,87.6406,88.471,357340.48478086,0
+SKYY.US,D,20201202,000000,87.9344,88.521,86.9271,88.521,368700.9567929,0
+SKYY.US,D,20201203,000000,88.6299,89.777,88.6199,89.0945,301969.1919314,0
+SKYY.US,D,20201204,000000,89.5711,90.4895,89.5212,90.1057,322966.85082472,0
+SKYY.US,D,20201207,000000,90.2846,90.8482,89.9178,90.1847,283416.3562521,0
+SKYY.US,D,20201208,000000,90.1057,91.1449,90.1057,90.6893,225145.90136786,0
+SKYY.US,D,20201209,000000,90.4236,91.1739,88.392,89.0546,318244.32902901,0
+SKYY.US,D,20201210,000000,88.2341,91.125,88.1452,90.9971,296576.17011384,0
+SKYY.US,D,20201211,000000,90.6793,91.7964,90.2157,91.6007,322006.13437549,0
+SKYY.US,D,20201214,000000,92.2152,92.6798,91.3228,91.4717,300122.81500555,0
+SKYY.US,D,20201215,000000,91.9584,92.1952,91.1051,91.9783,255131.26279291,0
+SKYY.US,D,20201216,000000,92.5109,93.4823,92.5109,93.2444,417568.39943038,0
+SKYY.US,D,20201217,000000,94.1748,95.2639,94.0958,95.077,309677.94069012,0
+SKYY.US,D,20201218,000000,95.4917,95.7485,94.9581,95.5906,287475.38325006,0
+SKYY.US,D,20201221,000000,94.3635,95.9164,94.0858,95.7485,431626.88347067,0
+SKYY.US,D,20201222,000000,96.0064,97.2155,95.9074,97.1855,360863.11176133,0
+SKYY.US,D,20201223,000000,97.7201,97.7201,96.3191,96.472,351033.78159023,0
+SKYY.US,D,20201224,000000,96.3981,96.8977,95.6556,95.9574,194180.80931387,0
+SKYY.US,D,20201228,000000,96.9077,97.1455,94.9081,95.085,334056.12058913,0
+SKYY.US,D,20201229,000000,95.6206,95.7585,93.767,94.3226,333306.56160948,0
+SKYY.US,D,20201230,000000,94.8981,94.9771,94.3326,94.3925,258987.13829171,0
+SKYY.US,D,20201231,000000,94.4325,94.5604,93.5752,94.1348,191414.74653714,0
+SKYY.US,D,20210104,000000,94.4815,94.6094,91.3208,92.6878,573761.87989421,0
+SKYY.US,D,20210105,000000,92.5289,93.6291,92.411,93.5692,348804.11883099,0
+SKYY.US,D,20210106,000000,92.7378,93.2044,91.6386,91.8274,459684.80751946,0
+SKYY.US,D,20210107,000000,92.6179,94.6194,92.5539,94.5704,450670.0848376,0
+SKYY.US,D,20210108,000000,94.9871,96.492,94.9171,96.1362,528216.91497696,0
+SKYY.US,D,20210111,000000,94.7093,96.0084,94.0448,95.0071,317747.95886358,0
+SKYY.US,D,20210112,000000,95.3918,95.9034,94.5704,95.7685,2195980.6409749,0
+SKYY.US,D,20210113,000000,95.6706,96.0164,94.9471,95.5706,314789.75279701,0
+SKYY.US,D,20210114,000000,96.0064,97.2545,96.0064,96.7098,426988.42436426,0
+SKYY.US,D,20210115,000000,96.7098,97.2744,95.076,95.6706,371626.13823153,0
+SKYY.US,D,20210119,000000,96.8777,97.1855,96.2501,96.9077,415417.79562895,0
+SKYY.US,D,20210120,000000,98.0568,98.6124,97.795,98.2247,487894.84500606,0
+SKYY.US,D,20210121,000000,98.3736,98.6354,97.4532,98.0668,432064.20960432,0
+SKYY.US,D,20210122,000000,97.5722,99.3039,97.5082,99.2049,330552.50778837,0
+SKYY.US,D,20210125,000000,100.185,101.065,96.9466,98.9672,601358.45989812,0
+SKYY.US,D,20210126,000000,99.2339,100.036,98.3686,99.6057,422575.13317565,0
+SKYY.US,D,20210127,000000,98.6354,100.795,97.3873,98.9871,539600.40415394,0
+SKYY.US,D,20210128,000000,99.0571,99.8055,98.4136,98.8882,374784.49355835,0
+SKYY.US,D,20210129,000000,98.8682,99.6557,97.2944,97.879,411768.0738682,0
+SKYY.US,D,20210201,000000,99.0571,100.425,98.0968,100.006,312364.94450903,0
+SKYY.US,D,20210202,000000,101.095,102.503,101.095,102.213,433793.49921292,0
+SKYY.US,D,20210203,000000,103.522,103.982,102.203,103.123,532845.36662035,0
+SKYY.US,D,20210204,000000,103.972,104.792,103.413,104.792,366918.62763034,0
+SKYY.US,D,20210205,000000,105.361,106.491,104.762,106.391,387725.14398012,0
+SKYY.US,D,20210208,000000,107.85,108.599,107.46,108.419,472747.54898999,0
+SKYY.US,D,20210209,000000,109.158,110.917,108.718,110.647,607664.16234245,0
+SKYY.US,D,20210210,000000,110.967,110.967,107.33,108.898,528007.75899999,0
+SKYY.US,D,20210211,000000,109.958,110.178,108.08,108.898,433129.00366888,0
+SKYY.US,D,20210212,000000,108.788,109.548,107.7,109.448,318404.44843721,0
+SKYY.US,D,20210216,000000,110.537,110.647,107.35,108.11,512947.52791213,0
+SKYY.US,D,20210217,000000,107.4,107.42,105.561,107.28,632716.84524852,0
+SKYY.US,D,20210218,000000,106.311,106.891,104.772,106.491,412745.80300454,0
+SKYY.US,D,20210219,000000,107.42,108.159,106.98,107.32,394774.40092628,0
+SKYY.US,D,20210222,000000,105.721,106.171,103.133,103.233,634775.38039024,0
+SKYY.US,D,20210223,000000,100.495,101.785,96.9266,101.425,1012279.9023954,0
+SKYY.US,D,20210224,000000,101.015,103.193,99.9554,102.973,584383.80113592,0
+SKYY.US,D,20210225,000000,102.433,103.183,98.2147,98.6354,712038.99932635,0
+SKYY.US,D,20210226,000000,99.1351,100.375,97.0756,98.9672,839339.93332611,0
+SKYY.US,D,20210301,000000,100.815,102.283,100.285,102.093,432215.32229582,0
+SKYY.US,D,20210302,000000,102.553,102.713,100.305,100.375,581994.01896848,0
+SKYY.US,D,20210303,000000,100.555,100.665,96.462,96.9177,677076.92654506,0
+SKYY.US,D,20210304,000000,96.2851,97.2345,91.4897,93.4123,1363028.4712898,0
+SKYY.US,D,20210305,000000,94.4125,94.5265,89.5292,93.8859,1307146.7978267,0
+SKYY.US,D,20210308,000000,93.708,95.2929,91.6286,91.6386,1116397.5475799,0
+SKYY.US,D,20210309,000000,94.8363,96.482,94.4915,95.7385,1912526.2563633,0
+SKYY.US,D,20210310,000000,97.4133,98.1018,95.144,95.5117,891791.04846844,0
+SKYY.US,D,20210311,000000,97.0756,99.0851,96.8877,98.8083,660246.37525024,0
+SKYY.US,D,20210312,000000,97.4033,97.9389,96.2152,97.6911,606583.35633707,0
+SKYY.US,D,20210315,000000,97.83,98.3236,96.8627,98.3136,474627.95129008,0
+SKYY.US,D,20210316,000000,98.6733,99.2049,96.7398,97.6221,464216.18677163,0
+SKYY.US,D,20210317,000000,96.3741,98.6933,95.4228,98.0368,614403.18793522,0
+SKYY.US,D,20210318,000000,97.0756,97.0756,94.5015,94.7583,488412.23084381,0
+SKYY.US,D,20210319,000000,95.076,96.422,94.2237,95.7485,554006.14716077,0
+SKYY.US,D,20210322,000000,95.9174,97.3243,95.9174,96.7687,332807.18920513,0
+SKYY.US,D,20210323,000000,96.7597,97.0756,95.3819,95.6506,611972.37516943,0
+SKYY.US,D,20210324,000000,96.0862,96.0862,92.6778,92.7568,346258.22024055,0
+SKYY.US,D,20210325,000000,91.8264,93.4413,91.2499,93.3034,619911.29557743,0
+SKYY.US,D,20210326,000000,93.3034,94.7403,92.45,94.6504,279561.48149959,0
+SKYY.US,D,20210329,000000,94.5524,94.8393,93.0665,93.5402,298907.90899581,0
+SKYY.US,D,20210330,000000,93.3723,93.4123,92.0143,93.1944,182275.93131392,0
+SKYY.US,D,20210331,000000,93.8569,95.5726,93.8469,94.9181,381308.35869635,0
+SKYY.US,D,20210401,000000,96.4061,97.4812,96.2671,97.4063,285435.86228807,0
+SKYY.US,D,20210405,000000,98.0098,98.4965,97.1985,98.3476,292196.90429947,0
+SKYY.US,D,20210406,000000,98.1297,99.165,97.6651,98.6354,270113.43566927,0
+SKYY.US,D,20210407,000000,98.5864,98.8882,97.7631,98.0598,157834.70439792,0
+SKYY.US,D,20210408,000000,98.8682,99.4258,98.5465,99.3039,285587.97572586,0
+SKYY.US,D,20210409,000000,98.9871,99.6956,98.1887,99.6756,168103.36219528,0
+SKYY.US,D,20210412,000000,99.6157,100.245,99.0951,99.9154,311379.20940228,0
+SKYY.US,D,20210413,000000,100.435,101.605,100.415,101.495,302405.51731876,0
+SKYY.US,D,20210414,000000,101.894,102.493,100.325,100.595,261211.79731945,0
+SKYY.US,D,20210415,000000,101.335,102.093,100.995,101.924,162681.31873498,0
+SKYY.US,D,20210416,000000,102.073,102.073,100.825,101.495,181280.18874415,0
+SKYY.US,D,20210419,000000,101.065,101.645,99.9958,100.315,210218.76953807,0
+SKYY.US,D,20210420,000000,100.066,100.695,98.5415,99.2149,190133.79127151,0
+SKYY.US,D,20210421,000000,98.9372,100.135,98.5764,100.066,408298.48644169,0
+SKYY.US,D,20210422,000000,100.185,101.425,99.5057,99.9554,478096.5379703,0
+SKYY.US,D,20210423,000000,100.105,101.525,99.9754,101.275,147862.26750573,0
+SKYY.US,D,20210426,000000,101.345,102.653,101.225,102.563,175060.55048174,0
+SKYY.US,D,20210427,000000,102.563,102.913,101.884,102.373,225073.84763417,0
+SKYY.US,D,20210428,000000,102.263,102.893,101.874,102.343,200318.38637957,0
+SKYY.US,D,20210429,000000,102.463,102.463,99.7955,100.745,374783.49281204,0
+SKYY.US,D,20210430,000000,100.345,100.925,99.5357,99.7356,151730.15196015,0
+SKYY.US,D,20210503,000000,100.105,100.105,98.3276,98.3976,240889.64217949,0
+SKYY.US,D,20210504,000000,97.4662,97.5162,95.0031,96.474,350253.19947523,0
+SKYY.US,D,20210505,000000,97.1585,97.6251,95.6206,95.9794,792359.89821284,0
+SKYY.US,D,20210506,000000,95.4538,95.6316,94.2446,95.4238,346832.64861749,0
+SKYY.US,D,20210507,000000,96.4061,97.4263,95.9594,96.3461,497235.81098214,0
+SKYY.US,D,20210510,000000,95.7106,95.7305,94.5814,94.7004,545286.64463778,0
+SKYY.US,D,20210511,000000,91.7166,94.8791,91.3598,94.4625,553890.06058983,0
+SKYY.US,D,20210512,000000,93.3823,93.839,91.6077,91.9354,498329.62668944,0
+SKYY.US,D,20210513,000000,92.381,93.2314,90.4995,91.4288,412785.8328566,0
+SKYY.US,D,20210514,000000,92.431,94.2546,92.1632,94.0758,195954.13175972,0
+SKYY.US,D,20210517,000000,93.5702,94.2846,92.9955,93.828,232346.27100552,0
+SKYY.US,D,20210518,000000,93.788,95.067,93.739,94.1158,301062.51578245,0
+SKYY.US,D,20210519,000000,92.3012,93.782,92.0843,93.6401,281451.89126269,0
+SKYY.US,D,20210520,000000,94.1008,95.7965,93.9069,95.4837,261170.76672109,0
+SKYY.US,D,20210521,000000,96.0284,96.3451,95.3549,95.3839,283253.23460499,0
+SKYY.US,D,20210524,000000,96.0783,97.0096,95.8995,96.6229,168834.90774151,0
+SKYY.US,D,20210525,000000,96.9197,97.3273,96.474,96.554,236422.31069061,0
+SKYY.US,D,20210526,000000,96.8017,97.6241,96.8017,97.4462,146579.31074749,0
+SKYY.US,D,20210527,000000,97.1385,97.7141,96.2571,97.2375,169334.28014585,0
+SKYY.US,D,20210528,000000,97.7531,98.1577,97.1285,97.1685,111719.31408895,0
+SKYY.US,D,20210601,000000,97.803,97.9998,96.6229,97.3174,241589.16384408,0
+SKYY.US,D,20210602,000000,97.2874,97.882,97.0985,97.833,152628.82213869,0
+SKYY.US,D,20210603,000000,97.1085,97.3174,96.1572,96.8507,161109.14629568,0
+SKYY.US,D,20210604,000000,97.2375,98.4576,97.2375,98.4076,171484.88394729,0
+SKYY.US,D,20210607,000000,98.1297,99.2439,98.0498,99.2049,212628.56663153,0
+SKYY.US,D,20210608,000000,99.4078,100.325,99.1849,100.195,233484.11955007,0
+SKYY.US,D,20210609,000000,100.345,100.845,100.056,100.215,142561.31434788,0
+SKYY.US,D,20210610,000000,99.9654,101.185,99.8454,101.105,134112.01332624,0
+SKYY.US,D,20210611,000000,101.135,101.655,100.845,101.605,182640.20296757,0
+SKYY.US,D,20210614,000000,101.844,102.753,101.785,102.683,217195.97275054,0
+SKYY.US,D,20210615,000000,102.483,102.723,101.585,101.844,189536.34572965,0
+SKYY.US,D,20210616,000000,101.425,102.483,100.745,101.924,144272.59052306,0
+SKYY.US,D,20210617,000000,101.345,103.732,101.345,103.343,229952.48585287,0
+SKYY.US,D,20210618,000000,103.203,103.632,102.713,103.403,239468.58243168,0
+SKYY.US,D,20210621,000000,103.103,104.092,101.963,103.652,145174.26294051,0
+SKYY.US,D,20210622,000000,103.373,104.142,103.373,104.122,410405.05740587,0
+SKYY.US,D,20210623,000000,104.172,104.832,103.962,104.232,307930.63764809,0
+SKYY.US,D,20210624,000000,104.912,105.491,104.452,104.862,247603.64911474,0
+SKYY.US,D,20210625,000000,105.022,105.361,104.192,105.192,497149.74680024,0
+SKYY.US,D,20210628,000000,105.501,106.431,105.331,106.071,319696.41191216,0
+SKYY.US,D,20210629,000000,106.101,106.861,105.931,106.641,437398.18739011,0
+SKYY.US,D,20210630,000000,106.111,106.111,105.002,105.072,231615.72620559,0
+SKYY.US,D,20210701,000000,105.142,105.421,104.132,104.862,221653.29677641,0
+SKYY.US,D,20210702,000000,105.122,105.651,104.852,105.351,192848.81598687,0
+SKYY.US,D,20210706,000000,105.311,106.451,105.102,106.141,178317.97969238,0
+SKYY.US,D,20210707,000000,106.621,106.98,105.162,106.031,332975.31458375,0
+SKYY.US,D,20210708,000000,103.792,105.411,103.083,104.832,341090.36634078,0
+SKYY.US,D,20210709,000000,105.231,106.051,104.722,106.001,118405.30012775,0
+SKYY.US,D,20210712,000000,106.301,106.681,104.772,104.832,636619.75582349,0
+SKYY.US,D,20210713,000000,104.832,105.841,104.342,104.422,159546.9813194,0
+SKYY.US,D,20210714,000000,105.132,105.391,103.303,103.353,246072.50727378,0
+SKYY.US,D,20210715,000000,103.203,103.692,101.505,102.363,213191.98679915,0
+SKYY.US,D,20210716,000000,102.963,103.013,101.953,102.103,121133.33454502,0
+SKYY.US,D,20210719,000000,100.645,102.183,100.395,101.904,302873.86658775,0
+SKYY.US,D,20210720,000000,102.463,104.302,101.963,103.712,162967.53217715,0
+SKYY.US,D,20210721,000000,103.702,104.862,103.143,104.832,190348.95172629,0
+SKYY.US,D,20210722,000000,104.962,105.701,104.962,105.461,131137.79531885,0
+SKYY.US,D,20210723,000000,105.641,105.931,105.062,105.851,147602.07346739,0
+SKYY.US,D,20210726,000000,105.701,106.151,105.331,106.021,193498.30033639,0
+SKYY.US,D,20210727,000000,105.621,105.711,102.833,104.312,294293.46780064,0
+SKYY.US,D,20210728,000000,105.032,106.061,104.582,105.691,183614.92986502,0
+SKYY.US,D,20210729,000000,105.791,106.301,105.461,105.481,125138.32124272,0
+SKYY.US,D,20210730,000000,104.652,105.701,104.492,104.922,273457.92980812,0
+SKYY.US,D,20210802,000000,105.172,106.001,104.252,105.371,190459.03381943,0
+SKYY.US,D,20210803,000000,105.212,105.631,104.312,105.501,175516.89079512,0
+SKYY.US,D,20210804,000000,105.361,106.041,105.042,105.881,137812.77314834,0
+SKYY.US,D,20210805,000000,105.671,107.17,105.301,106.95,143003.64421305,0
+SKYY.US,D,20210806,000000,106.701,107.12,105.651,106.501,198510.03781317,0
+SKYY.US,D,20210809,000000,106.501,107.11,106.211,106.881,125541.62200213,0
+SKYY.US,D,20210810,000000,107.09,107.44,105.281,105.631,297221.65147816,0
+SKYY.US,D,20210811,000000,106.061,106.081,104.732,105.421,191149.54876731,0
+SKYY.US,D,20210812,000000,104.812,105.851,104.492,105.851,121177.36738227,0
+SKYY.US,D,20210813,000000,105.741,105.981,105.301,105.381,139404.96051367,0
+SKYY.US,D,20210816,000000,104.992,105.182,103.123,104.262,121799.83158166,0
+SKYY.US,D,20210817,000000,103.313,103.752,102.703,103.403,168526.67788072,0
+SKYY.US,D,20210818,000000,103.243,104.072,102.663,102.713,115037.78882397,0
+SKYY.US,D,20210819,000000,101.775,102.923,101.705,102.353,192466.53089978,0
+SKYY.US,D,20210820,000000,102.643,103.872,102.643,103.802,138222.07838557,0
+SKYY.US,D,20210823,000000,104.362,105.591,104.322,105.471,167204.69201674,0
+SKYY.US,D,20210824,000000,106.041,107,106.041,106.851,243152.32956667,0
+SKYY.US,D,20210825,000000,107.09,107.6,106.861,107.49,311738.47732443,0
+SKYY.US,D,20210826,000000,107.73,108.609,107.2,107.33,233252.94715448,0
+SKYY.US,D,20210827,000000,107.08,108.139,106.521,107.93,105362.57358326,0
+SKYY.US,D,20210830,000000,108.269,109.108,107.73,108.908,220379.34673489,0
+SKYY.US,D,20210831,000000,108.639,108.668,108.149,108.619,253625.1396095,0
+SKYY.US,D,20210901,000000,108.978,109.908,108.838,109.318,321770.95899469,0
+SKYY.US,D,20210902,000000,109.728,110.118,109.388,109.788,215494.70403838,0
+SKYY.US,D,20210903,000000,110.188,111.987,110.188,111.937,322367.40379025,0
+SKYY.US,D,20210907,000000,111.937,112.136,110.767,110.827,212726.63976906,0
+SKYY.US,D,20210908,000000,110.577,110.597,109.218,109.658,212937.79723863,0
+SKYY.US,D,20210909,000000,109.408,110.417,109.318,109.738,216693.5981073,0
+SKYY.US,D,20210910,000000,110.148,110.617,108.688,108.778,281271.75692847,0
+SKYY.US,D,20210913,000000,109.158,109.158,107.59,108.499,675094.44812224,0
+SKYY.US,D,20210914,000000,108.708,108.968,108.159,108.459,179866.13422045,0
+SKYY.US,D,20210915,000000,108.619,109.328,107.68,109.288,331134.94213571,0
+SKYY.US,D,20210916,000000,109.048,110.218,108.658,110.158,198511.03855947,0
+SKYY.US,D,20210917,000000,110.068,110.427,108.908,109.428,272538.24395726,0
+SKYY.US,D,20210920,000000,107.1,108.13,105.521,106.891,328868.25176333,0
+SKYY.US,D,20210921,000000,107.62,108.189,106.731,106.96,202137.74315528,0
+SKYY.US,D,20210922,000000,107.37,109.018,107.17,108.688,161294.28436142,0
+SKYY.US,D,20210923,000000,109.408,110.427,108.998,110.318,167446.87262165,0
+SKYY.US,D,20210924,000000,109.128,109.758,108.648,109.608,172305.49591433,0
+SKYY.US,D,20210927,000000,109.068,109.068,107.93,108.708,139679.16500021,0
+SKYY.US,D,20210928,000000,107.52,107.62,105.162,105.281,251415.49177628,0
+SKYY.US,D,20210929,000000,106.121,106.161,104.472,104.672,219433.64148019,0
+SKYY.US,D,20210930,000000,105.152,105.811,104.382,104.512,172130.36531161,0
+SKYY.US,D,20211001,000000,105.112,106.341,103.792,106.041,319374.17160315,0
+SKYY.US,D,20211004,000000,105.281,105.561,102.353,103.083,291472.36397735,0
+SKYY.US,D,20211005,000000,103.283,105.271,103.283,104.502,289827.13705805,0
+SKYY.US,D,20211006,000000,103.353,105.701,103.273,105.691,232982.74565313,0
+SKYY.US,D,20211007,000000,106.731,108.189,106.561,107.27,134323.1707958,0
+SKYY.US,D,20211008,000000,107.91,108.12,106.771,106.821,197225.07956233,0
+SKYY.US,D,20211011,000000,106.731,108.03,106.421,106.601,157556.49692616,0
+SKYY.US,D,20211012,000000,107.07,107.97,106.661,107.24,123271.92939085,0
+SKYY.US,D,20211013,000000,107.93,109.978,107.93,109.978,214057.63234975,0
+SKYY.US,D,20211014,000000,111.067,111.797,110.877,111.197,236482.35546868,0
+SKYY.US,D,20211015,000000,111.517,111.927,111.157,111.627,165528.4419621,0
+SKYY.US,D,20211018,000000,111.077,112.316,111.077,112.196,180200.38348507,0
+SKYY.US,D,20211019,000000,113.046,114.185,112.726,113.925,442927.31070465,0
+SKYY.US,D,20211020,000000,114.275,114.744,113.286,113.875,397005.06443182,0
+SKYY.US,D,20211021,000000,113.596,115.014,113.406,114.704,133631.65510162,0
+SKYY.US,D,20211022,000000,114.394,115.044,113.336,113.975,153436.42440382,0
+SKYY.US,D,20211025,000000,114.025,114.764,113.486,114.095,144876.04054273,0
+SKYY.US,D,20211026,000000,114.704,114.894,112.516,112.956,515371.33545382,0
+SKYY.US,D,20211027,000000,113.206,113.875,111.797,111.797,197923.60048062,0
+SKYY.US,D,20211028,000000,111.907,113.066,111.587,112.426,184759.78363367,0
+SKYY.US,D,20211029,000000,111.977,113.146,111.837,112.826,164475.65685316,0
+SKYY.US,D,20211101,000000,113.166,113.626,112.446,113.036,193934.62572375,0
+SKYY.US,D,20211102,000000,113.805,114.484,113.036,113.766,220797.65868883,0
+SKYY.US,D,20211103,000000,114.015,115.244,113.246,115.094,298329.47763367,0
+SKYY.US,D,20211104,000000,115.713,117.812,115.563,117.013,257861.29870279,0
+SKYY.US,D,20211105,000000,117.602,117.602,115.184,115.633,279116.14939553,0
+SKYY.US,D,20211108,000000,116.453,117.922,116.323,117.632,258062.44870933,0
+SKYY.US,D,20211109,000000,118.422,119.011,116.963,118.472,261056.68164275,0
+SKYY.US,D,20211110,000000,118.322,118.892,114.714,115.434,244000.96243015,0
+SKYY.US,D,20211111,000000,116.543,117.222,116.243,116.273,240788.56680306,0
+SKYY.US,D,20211112,000000,116.803,118.252,116.803,118.202,201819.50583148,0
+SKYY.US,D,20211115,000000,118.342,118.342,116.483,116.873,352798.09731938,0
+SKYY.US,D,20211116,000000,117.442,118.782,117.153,118.602,221520.19751834,0
+SKYY.US,D,20211117,000000,118.582,118.732,116.843,117.103,525239.69473067,0
+SKYY.US,D,20211118,000000,116.703,116.703,114.904,116.053,228138.13280867,0
+SKYY.US,D,20211119,000000,116.473,116.873,114.684,114.724,191709.96669602,0
+SKYY.US,D,20211122,000000,114.724,114.724,109.808,110.038,488924.61295007,0
+SKYY.US,D,20211123,000000,109.338,109.998,106.731,108.359,770396.51913879,0
+SKYY.US,D,20211124,000000,107.75,110.377,107.3,110.248,487842.8061984,0
+SKYY.US,D,20211126,000000,109.248,110.318,108.279,108.619,285556.95259052,0
+SKYY.US,D,20211129,000000,110.048,110.887,108.908,110.367,310516.56609058,0
+SKYY.US,D,20211130,000000,110.138,110.817,106.611,107.56,500486.23496868,0
+SKYY.US,D,20211201,000000,108.888,108.888,102.473,102.503,522432.6013556,0
+SKYY.US,D,20211202,000000,102.553,104.962,101.814,104.522,609598.60494281,0
+SKYY.US,D,20211203,000000,104.592,104.592,99.2249,101.005,570186.21335976,0
+SKYY.US,D,20211206,000000,100.625,101.844,98.4905,101.355,462043.56655157,0
+SKYY.US,D,20211207,000000,104.282,106.471,104.282,105.961,318233.3208197,0
+SKYY.US,D,20211208,000000,105.971,107.18,104.492,106.921,306250.38460825,0
+SKYY.US,D,20211209,000000,106.701,107.53,104.002,104.342,276326.06870757,0
+SKYY.US,D,20211210,000000,105.431,106.621,103.902,104.522,309038.4638036,0
+SKYY.US,D,20211213,000000,104.582,105.321,102.813,103.473,461626.25534394,0
+SKYY.US,D,20211214,000000,101.635,102.283,99.8754,101.335,601812.7987189,0
+SKYY.US,D,20211215,000000,101.025,104.092,100.265,103.882,349575.69422927,0
+SKYY.US,D,20211216,000000,104.262,104.452,100.255,100.955,427178.56616151,0
+SKYY.US,D,20211217,000000,99.7756,102.583,98.9672,102.333,553945.10163639,0
+SKYY.US,D,20211220,000000,101.035,101.245,99.8454,100.645,392668.8307084,0
+SKYY.US,D,20211221,000000,102.023,104.952,101.455,104.882,297089.5529664,0
+SKYY.US,D,20211222,000000,104.442,105.251,103.772,104.862,266138.47136062,0
+SKYY.US,D,20211223,000000,104.922,106.041,104.552,105.581,245262.90351606,0
+SKYY.US,D,20211227,000000,105.831,106.831,105.831,106.321,314187.30352364,0
+SKYY.US,D,20211228,000000,106.431,106.431,104.702,105.102,282587.73831464,0
+SKYY.US,D,20211229,000000,104.802,105.092,103.672,104.512,299070.02989662,0
+SKYY.US,D,20211230,000000,104.452,106.491,104.452,105.321,189089.01213298,0
+SKYY.US,D,20211231,000000,105.321,105.721,104.062,104.142,202986.37601877,0
+SKYY.US,D,20220103,000000,104.262,104.422,101.695,103.293,501202.76932039,0
+SKYY.US,D,20220104,000000,103.263,103.333,99.4128,101.005,488267.12263013,0
+SKYY.US,D,20220105,000000,99.9554,100.645,97.0366,97.1815,879205.66298363,0
+SKYY.US,D,20220106,000000,96.6729,98.5894,95.7535,97.2714,765642.97420775,0
+SKYY.US,D,20220107,000000,97.2615,98.9242,96.2032,97.3413,652619.68768824,0
+SKYY.US,D,20220110,000000,95.9134,98.2996,94.3865,98.2897,601938.89275286,0
+SKYY.US,D,20220111,000000,97.871,99.9254,97.4812,99.7856,434781.23581228,0
+SKYY.US,D,20220112,000000,100.755,101.844,98.8592,99.4957,471085.30938357,0
+SKYY.US,D,20220113,000000,99.3678,99.4078,95.2949,95.4747,575334.05233351,0
+SKYY.US,D,20220114,000000,94.7153,95.9534,93.807,95.2949,885863.628126,0
+SKYY.US,D,20220118,000000,93.747,95.082,93.0585,93.2984,664127.26940658,0
+SKYY.US,D,20220119,000000,93.5272,95.2549,92.7088,92.8487,678915.2975005,0
+SKYY.US,D,20220120,000000,93.8969,95.5836,92.0603,92.1902,623819.2098839,0
+SKYY.US,D,20220121,000000,91.4408,92.449,89.2145,89.2145,1029029.3932399,0
+SKYY.US,D,20220124,000000,86.9481,91.2609,84.8217,91.2409,1157588.2653403,0
+SKYY.US,D,20220125,000000,89.4642,90.1527,87.071,87.9164,712824.58517284,0
+SKYY.US,D,20220126,000000,89.9738,90.6023,86.0298,86.6094,801913.02240479,0
+SKYY.US,D,20220127,000000,87.8664,89.0396,85.64,85.8399,759107.10011413,0
+SKYY.US,D,20220128,000000,86.0098,88.8557,84.7018,88.7757,601314.42706087,0
+SKYY.US,D,20220131,000000,88.7957,92.5489,88.7957,92.4889,546419.48945082,0
+SKYY.US,D,20220201,000000,92.8787,93.5372,91.1479,93.3383,413692.50900555,0
+SKYY.US,D,20220202,000000,94.1868,94.1868,91.3208,92.2402,485574.11433341,0
+SKYY.US,D,20220203,000000,90.3726,91.5037,89.2544,89.4342,532361.00541053,0
+SKYY.US,D,20220204,000000,89.6341,92.5489,89.1745,91.6107,370129.02176482,0
+SKYY.US,D,20220207,000000,91.7206,93.3084,91.1609,91.3308,367853.32467573,0
+SKYY.US,D,20220208,000000,91.0321,93.1784,90.7423,93.0385,320977.36717779,0
+SKYY.US,D,20220209,000000,94.2396,96.0134,93.8529,95.9734,3853208.509913,0
+SKYY.US,D,20220210,000000,93.9269,96.9117,93.837,94.3865,559253.06001836,0
+SKYY.US,D,20220211,000000,94.5165,95.0251,90.0628,90.6123,775898.62230319,0
+SKYY.US,D,20220214,000000,90.1527,91.7506,89.7141,90.4625,520316.02292841,0
+SKYY.US,D,20220215,000000,92.0203,92.9787,91.4607,92.9187,428334.42813948,0
+SKYY.US,D,20220216,000000,91.7206,92.1502,90.6523,91.9104,611553.0624692,0
+SKYY.US,D,20220217,000000,90.6923,91.0221,87.6376,87.7865,396922.00248881,0
+SKYY.US,D,20220218,000000,87.8964,88.2561,85.5602,85.9399,454834.1901972,0
+SKYY.US,D,20220222,000000,84.6818,86.3495,83.9533,84.432,771966.6900855,0
+SKYY.US,D,20220223,000000,83.9134,84.432,81.2074,81.2773,773320.69983111,0
+SKYY.US,D,20220224,000000,77.743,85.2714,77.723,85.1714,987596.49487454,0
+SKYY.US,D,20220225,000000,84.8517,85.9998,83.3638,85.9099,742583.77793381,0
+SKYY.US,D,20220228,000000,85.3113,87.2679,84.9117,86.4695,602106.01738518,0
+SKYY.US,D,20220301,000000,86.5094,87.6975,85.2514,85.73,589287.45801216,0
+SKYY.US,D,20220302,000000,86.4895,87.3678,84.7718,86.9781,547116.00887651,0
+SKYY.US,D,20220303,000000,87.8465,87.8465,84.5019,85.0015,476661.46777427,0
+SKYY.US,D,20220304,000000,84.5419,85.4313,82.4605,82.9051,545507.80957036,0
+SKYY.US,D,20220307,000000,82.8452,83.5537,80.0492,80.0692,593958.94174651,0
+SKYY.US,D,20220308,000000,79.8304,82.0268,78.9311,79.8894,815671.2825547,0
+SKYY.US,D,20220309,000000,82.2057,83.9833,81.777,83.6036,473474.09080471,0
+SKYY.US,D,20220310,000000,82.2057,83.0451,81.4272,82.6653,380862.02584598,0
+SKYY.US,D,20220311,000000,83.3038,83.3038,80.1691,80.2591,411484.86266494,0
+SKYY.US,D,20220314,000000,79.6905,80.1492,76.6748,77.0645,724258.11166489,0
+SKYY.US,D,20220315,000000,77.3143,79.1909,76.8847,79.071,537796.05857275,0
+SKYY.US,D,20220316,000000,80.8287,83.7036,80.3091,83.6436,751282.26478447,0
+SKYY.US,D,20220317,000000,82.9651,85.77,82.5054,85.67,460769.61651004,0
+SKYY.US,D,20220318,000000,85.5502,88.5859,85.3513,88.536,569220.49317904,0
+SKYY.US,D,20220321,000000,88.2061,88.7357,86.4495,87.8065,426602.13629198,0
+SKYY.US,D,20220322,000000,88.386,90.9332,87.9764,90.3126,439820.99418549,0
+SKYY.US,D,20220323,000000,89.5042,91.0821,88.2101,89.2744,353710.77794614,0
+SKYY.US,D,20220324,000000,89.5741,90.6123,88.1062,90.5924,357664.72658246,0
+SKYY.US,D,20220325,000000,90.7023,90.8122,88.0343,89.3333,440721.66585664,0
+SKYY.US,D,20220328,000000,89.1135,91.0121,88.8137,90.9521,281556.96962434,0
+SKYY.US,D,20220329,000000,92.0213,94.0298,91.5017,93.6601,443775.94356813,0
+SKYY.US,D,20220330,000000,92.7608,93.81,91.4517,91.8514,663477.78505706,0
+SKYY.US,D,20220331,000000,91.9014,91.9962,90.4126,90.4525,548305.89622873,0
+SKYY.US,D,20220401,000000,91.0221,92.2812,90.5224,91.4817,295738.54545968,0
+SKYY.US,D,20220404,000000,91.7416,93.72,91.7376,93.6002,451492.69829725,0
+SKYY.US,D,20220405,000000,93.1804,93.4503,90.1327,90.5524,401966.76459353,0
+SKYY.US,D,20220406,000000,88.8137,88.9536,86.3156,87.3648,529880.15532968,0
+SKYY.US,D,20220407,000000,87.025,88.2641,85.6261,87.3648,642104.84630076,0
+SKYY.US,D,20220408,000000,86.8751,86.8751,85.3073,85.4463,575462.14786007,0
+SKYY.US,D,20220411,000000,84.2771,85.6932,83.6276,84.8667,601563.61288988,0
+SKYY.US,D,20220412,000000,86.0158,87.7545,84.0972,84.387,3568697.3372074,0
+SKYY.US,D,20220413,000000,84.3271,87.096,84.1572,86.7953,576225.71728795,0
+SKYY.US,D,20220414,000000,86.7853,86.8252,84.368,84.397,465782.35473313,0
+SKYY.US,D,20220418,000000,84.0972,84.1372,81.9914,83.0381,434532.04998327,0
+SKYY.US,D,20220419,000000,82.8882,85.676,82.5484,85.3863,379767.20939239,0
+SKYY.US,D,20220420,000000,85.706,85.9059,83.3578,83.4677,561506.74068882,0
+SKYY.US,D,20220421,000000,84.387,85.2164,80.44,80.7597,546516.56184204,0
+SKYY.US,D,20220422,000000,80.5899,81.3992,78.5214,78.5614,554463.48822046,0
+SKYY.US,D,20220425,000000,77.8019,80.3101,77.8019,80.3101,670636.12335007,0
+SKYY.US,D,20220426,000000,79.6306,79.7905,76.8627,76.8627,752276.00586164,0
+SKYY.US,D,20220427,000000,77.1824,78.5114,76.1132,76.6228,1025843.0170166,0
+SKYY.US,D,20220428,000000,77.8719,79.9504,76.373,79.3708,574275.26274677,0
+SKYY.US,D,20220429,000000,78.5014,80.0702,75.6236,75.7234,582603.47346596,0
+SKYY.US,D,20220502,000000,75.4337,77.682,74.8841,77.682,458274.75598097,0
+SKYY.US,D,20220503,000000,77.0425,78.1916,75.9933,76.5529,515831.67875241,0
+SKYY.US,D,20220504,000000,76.2931,78.6613,73.547,78.5014,555744.44348609,0
+SKYY.US,D,20220505,000000,76.8827,76.8827,72.1162,73.0855,597896.87844202,0
+SKYY.US,D,20220506,000000,72.0262,72.5959,69.2153,70.7073,621314.34189181,0
+SKYY.US,D,20220509,000000,69.1484,69.7779,65.9607,66.3305,1005608.9275512,0
+SKYY.US,D,20220510,000000,67.8294,68.5688,64.8016,66.5903,866407.11853665,0
+SKYY.US,D,20220511,000000,65.8608,67.524,63.7824,63.8824,1170988.2583143,0
+SKYY.US,D,20220512,000000,63.003,67.02,62.6133,65.5711,1800070.3929966,0
+SKYY.US,D,20220513,000000,66.9801,70.0977,66.8301,69.708,567818.44761095,0
+SKYY.US,D,20220516,000000,69.0484,69.8279,67.2398,67.3697,573992.0515435,0
+SKYY.US,D,20220517,000000,68.9785,69.648,66.7902,68.6888,590701.51253586,0
+SKYY.US,D,20220518,000000,67.4897,68.1991,64.9515,65.4412,499007.1319354,0
+SKYY.US,D,20220519,000000,64.8216,67.7494,64.6337,66.5903,596768.03661418,0
+SKYY.US,D,20220520,000000,67.5596,67.8394,64.292,66.4903,543169.06546428,0
+SKYY.US,D,20220523,000000,66.9001,67.6894,65.8308,67.3098,448325.33625372,0
+SKYY.US,D,20220524,000000,66.0507,66.2606,63.8424,64.7017,509355.84943686,0
+SKYY.US,D,20220525,000000,64.362,67.0899,64.352,66.5603,564268.80048033,0
+SKYY.US,D,20220526,000000,66.4304,69.1884,66.2006,68.6688,445379.13914277,0
+SKYY.US,D,20220527,000000,69.3583,71.5366,69.3583,71.5366,434623.11789668,0
+SKYY.US,D,20220531,000000,71.4566,71.7565,69.7979,70.3675,550860.80153587,0
+SKYY.US,D,20220601,000000,71.067,72.406,69.4082,70.0877,455809.91784093,0
+SKYY.US,D,20220602,000000,70.2276,73.705,70.1476,73.5151,718428.76445997,0
+SKYY.US,D,20220603,000000,72.416,72.9656,71.027,71.4067,416595.67402555,0
+SKYY.US,D,20220606,000000,72.5259,73.1155,71.0969,71.6865,332315.82277122,0
+SKYY.US,D,20220607,000000,70.6673,72.9855,70.6573,72.8156,309057.47798332,0
+SKYY.US,D,20220608,000000,72.8306,73.5551,72.396,72.7157,230110.60376848,0
+SKYY.US,D,20220609,000000,72.0262,72.8156,70.1776,70.2375,297125.57983324,0
+SKYY.US,D,20220610,000000,68.6488,69.0784,66.9701,67.3497,530645.72625015,0
+SKYY.US,D,20220613,000000,64.4919,65.3012,62.6133,62.883,811264.99659019,0
+SKYY.US,D,20220614,000000,63.4826,64.0072,62.5533,63.1029,881002.00259442,0
+SKYY.US,D,20220615,000000,63.9123,66.0817,63.5326,65.0415,592749.03946827,0
+SKYY.US,D,20220616,000000,62.963,63.5426,61.3892,61.9438,479177.34397566,0
+SKYY.US,D,20220617,000000,62.3635,64.2321,62.0847,63.5426,546918.86185516,0
+SKYY.US,D,20220621,000000,64.6217,66.4005,64.4719,65.1714,446743.1563514,0
+SKYY.US,D,20220622,000000,64.0921,66.6103,64.0921,65.3812,406828.39012512,0
+SKYY.US,D,20220623,000000,66.0807,68.6588,65.631,68.4389,357188.37134306,0
+SKYY.US,D,20220624,000000,69.6487,71.6784,69.3988,71.6484,528820.5696793,0
+SKYY.US,D,20220627,000000,71.9484,72.0483,69.9887,70.5886,421426.19194668,0
+SKYY.US,D,20220628,000000,70.5886,71.3185,67.5491,67.819,338053.70125116,0
+SKYY.US,D,20220629,000000,67.6091,68.139,66.5992,67.3991,567245.78735263,0
+SKYY.US,D,20220630,000000,66.1993,66.6592,64.2996,65.8893,468735.84723141,0
+SKYY.US,D,20220701,000000,65.7594,67.1791,65.4194,66.7392,328649.17948375,0
+SKYY.US,D,20220705,000000,65.6394,69.5287,65.1894,69.5187,717811.15068226,0
+SKYY.US,D,20220706,000000,69.5187,70.1986,68.3689,69.0488,545436.2583023,0
+SKYY.US,D,20220707,000000,69.1288,71.5284,69.1288,71.4084,300438.61466701,0
+SKYY.US,D,20220708,000000,70.3586,72.1883,69.877,71.1685,270427.75854098,0
+SKYY.US,D,20220711,000000,70.0887,70.2386,68.139,68.5589,303558.1194413,0
+SKYY.US,D,20220712,000000,68.4889,69.5487,66.0493,66.5492,1742284.9231525,0
+SKYY.US,D,20220713,000000,64.8395,67.1891,64.5396,66.1193,1291141.9226603,0
+SKYY.US,D,20220714,000000,65.2994,65.6794,63.7097,64.6695,299581.47597142,0
+SKYY.US,D,20220715,000000,65.5794,65.9493,64.3196,65.8493,342257.38145838,0
+SKYY.US,D,20220718,000000,66.7492,67.819,65.6894,65.9693,333560.97427262,0
+SKYY.US,D,20220719,000000,66.7092,67.749,65.6794,67.6591,321178.97071199,0
+SKYY.US,D,20220720,000000,67.849,70.9485,67.849,70.6286,312562.57647331,0
+SKYY.US,D,20220721,000000,69.9887,71.5199,69.6087,71.5084,258128.76841295,0
+SKYY.US,D,20220722,000000,71.1785,72.1283,68.4989,68.9088,427411.16038827,0
+SKYY.US,D,20220725,000000,68.7489,68.7489,67.4991,68.049,314026.81340488,0
+SKYY.US,D,20220726,000000,67.3491,67.3491,65.2004,65.5394,262763.51837256,0
+SKYY.US,D,20220727,000000,66.7392,68.9788,66.6092,68.5689,727686.74867561,0
+SKYY.US,D,20220728,000000,68.3989,69.6587,67.3091,69.5687,303203.06198863,0
+SKYY.US,D,20220729,000000,69.8387,70.3286,68.9288,70.2386,276417.72779176,0
+SKYY.US,D,20220801,000000,69.5287,71.4284,68.8189,70.5986,229055.06392959,0
+SKYY.US,D,20220802,000000,70.0987,72.0383,69.8287,71.2185,318881.59896895,0
+SKYY.US,D,20220803,000000,72.1783,74.5279,71.9484,74.288,454675.57210578,0
+SKYY.US,D,20220804,000000,74.5379,74.7079,73.2882,74.4679,300923.69315869,0
+SKYY.US,D,20220805,000000,73.5881,75.8177,73.3081,75.3978,258177.77634304,0
+SKYY.US,D,20220808,000000,75.8877,77.7074,75.6178,76.2677,262404.46027254,0
+SKYY.US,D,20220809,000000,75.3878,75.5478,73.908,74.4879,352234.99595925,0
+SKYY.US,D,20220810,000000,76.8576,78.0574,76.6076,77.8874,276774.7855681,0
+SKYY.US,D,20220811,000000,79.0272,79.4271,76.3176,76.5076,306367.57404564,0
+SKYY.US,D,20220812,000000,77.0775,78.1174,76.5676,78.0874,234103.88089034,0
+SKYY.US,D,20220815,000000,77.4275,78.3373,77.2475,77.9874,190306.79398243,0
+SKYY.US,D,20220816,000000,77.3975,77.9074,76.0277,77.5974,382020.81567162,0
+SKYY.US,D,20220817,000000,76.3576,76.6176,75.2773,75.6278,228021.89675042,0
+SKYY.US,D,20220818,000000,75.6878,76.2577,75.2078,75.9477,172582.92604237,0
+SKYY.US,D,20220819,000000,74.7579,74.9379,73.0882,73.5381,251172.64282618,0
+SKYY.US,D,20220822,000000,72.0983,72.5883,71.1885,71.5284,274016.33921752,0
+SKYY.US,D,20220823,000000,71.4184,72.7082,71.3023,71.3585,194968.54831167,0
+SKYY.US,D,20220824,000000,71.2785,72.8582,71.2585,72.0983,162828.34763148,0
+SKYY.US,D,20220825,000000,72.7382,73.6781,72.3683,73.6781,233134.72406883,0
+SKYY.US,D,20220826,000000,73.4881,73.8181,70.5486,70.5886,355093.45849369,0
+SKYY.US,D,20220829,000000,69.5387,70.8185,69.3088,69.4288,237704.46350894,0
+SKYY.US,D,20220830,000000,70.0287,70.5486,68.259,69.0588,314100.82538092,0
+SKYY.US,D,20220831,000000,69.7487,70.4686,68.3868,68.4889,181492.36769973,0
+SKYY.US,D,20220901,000000,67.1891,67.1891,64.7595,66.2893,314219.84463971,0
+SKYY.US,D,20220902,000000,67.2291,67.679,65.5194,65.9093,751428.59039792,0
+SKYY.US,D,20220906,000000,65.8793,66.0993,64.8295,65.3094,614973.51028585,0
+SKYY.US,D,20220907,000000,65.3094,66.9592,65.0495,66.8292,305282.39845087,0
+SKYY.US,D,20220908,000000,66.0793,67.869,65.8093,67.799,917282.42759086,0
+SKYY.US,D,20220909,000000,68.7689,70.6086,68.7689,70.3586,503767.51578671,0
+SKYY.US,D,20220912,000000,70.9685,72.1783,70.9285,72.1283,467742.68652578,0
+SKYY.US,D,20220913,000000,69.1088,69.5887,67.949,68.109,1150379.1455098,0
+SKYY.US,D,20220914,000000,68.109,68.5989,67.2541,68.4189,326359.80903542,0
+SKYY.US,D,20220915,000000,67.5991,68.8889,66.7792,67.1391,230498.29746255,0
+SKYY.US,D,20220916,000000,65.7694,65.9793,64.7972,65.5194,566842.72213171,0
+SKYY.US,D,20220919,000000,64.7595,65.9793,64.5995,65.9793,615514.59784048,0
+SKYY.US,D,20220920,000000,65.0495,65.4894,64.3096,64.5696,241729.11474707,0
+SKYY.US,D,20220921,000000,64.8395,66.2593,63.6497,63.7097,366868.36381835,0
+SKYY.US,D,20220922,000000,63.3198,63.7497,61.63,61.79,380191.51966901,0
+SKYY.US,D,20220923,000000,61,61.45,59.73,60.68,540605,0
+SKYY.US,D,20220926,000000,60.39,61.8,59.74,59.85,496866,0
+SKYY.US,D,20220927,000000,60.88,61.76,59.78,60.41,1930735,0
+SKYY.US,D,20220928,000000,60.48,62.86,60.335,62.59,375309,0
+SKYY.US,D,20220929,000000,61.44,61.73,60.13,61.12,342969,0
+SKYY.US,D,20220930,000000,60.87,62.67,60.27,60.41,297990,0
+SKYY.US,D,20221003,000000,60.74,62,60.145,61.68,310995,0
+SKYY.US,D,20221004,000000,63.28,65.32,63.28,65.15,454538,0
+SKYY.US,D,20221005,000000,63.72,65.38,63.158,64.92,275174,0
+SKYY.US,D,20221006,000000,64.61,65.67,64.16,64.57,705490,0
+SKYY.US,D,20221007,000000,63.2,63.2,61.17,61.5,320935,0
+SKYY.US,D,20221010,000000,61.56,61.56,58.55,59.24,376628,0
+SKYY.US,D,20221011,000000,58.79,59.43,57,58.22,429841,0
+SKYY.US,D,20221012,000000,58.14,58.52,57.1001,57.94,274743,0
+SKYY.US,D,20221013,000000,55.83,58.91,55.01,58.57,682670,0
+SKYY.US,D,20221014,000000,59.29,59.87,56.67,56.79,428608,0
+SKYY.US,D,20221017,000000,58.42,60.15,58.42,59.76,406912,0
+SKYY.US,D,20221018,000000,61.8,62.1965,60.27,60.99,434622,0
+SKYY.US,D,20221019,000000,60.37,60.75,59.02,59.39,263405,0
+SKYY.US,D,20221020,000000,59.37,61.765,59.36,60.35,279395,0
+SKYY.US,D,20221021,000000,60.16,61.64,59.39,61.59,299352,0
+SKYY.US,D,20221024,000000,61.7,61.99,60.114,61.85,368061,0
+SKYY.US,D,20221025,000000,62.09,64.35,62.09,64.34,600723,0
+SKYY.US,D,20221026,000000,62.53,64.7938,62.3,62.75,295484,0
+SKYY.US,D,20221027,000000,63.58,64.74,63.16,63.39,273828,0
+SKYY.US,D,20221028,000000,62.66,64.44,62.26,64.34,220469,0
+SKYY.US,D,20221031,000000,63.84,64.6246,63.39,64.11,450552,0
+SKYY.US,D,20221101,000000,65.1,65.68,63.45,63.66,215089,0
+SKYY.US,D,20221102,000000,63.4,63.5144,60.17,60.17,443951,0
+SKYY.US,D,20221103,000000,59.37,60.63,58.86,59.09,379739,0
+SKYY.US,D,20221104,000000,59.38,59.38,55.99,57.33,623383,0
+SKYY.US,D,20221107,000000,57.53,57.71,56.29,57.44,458443,0
+SKYY.US,D,20221108,000000,57.45,58.89,56.56,57.79,468825,0
+SKYY.US,D,20221109,000000,56.75,56.99,55.62,55.97,748762,0
+SKYY.US,D,20221110,000000,59.79,62.33,59.74,62.28,1151026,0
+SKYY.US,D,20221111,000000,62.15,64.85,61.94,64.21,497483,0
+SKYY.US,D,20221114,000000,63.46,64.21,62.46,63.36,404958,0
+SKYY.US,D,20221115,000000,65.02,65.72,64.34,65.05,755682,0
+SKYY.US,D,20221116,000000,64.2,64.24,62.47,62.64,925962,0
+SKYY.US,D,20221117,000000,61.26,62.07,60.84,61.31,324959,0
+SKYY.US,D,20221118,000000,62.32,62.32,60.42,60.91,292655,0
+SKYY.US,D,20221121,000000,60.2,60.5899,59.54,59.98,281146,0
+SKYY.US,D,20221122,000000,59.9,60.36,58.95,60.33,294632,0
+SKYY.US,D,20221123,000000,60.21,61.95,60.14,61.81,263917,0
+SKYY.US,D,20221125,000000,61.44,61.77,61.24,61.63,126480,0
+SKYY.US,D,20221128,000000,61.02,61.85,60.35,60.53,264102,0
+SKYY.US,D,20221129,000000,60.53,60.81,59.72,60.08,274559,0
+SKYY.US,D,20221130,000000,59.77,62.87,59.6,62.81,484411,0
+SKYY.US,D,20221201,000000,62.81,64.34,62.8,63.9,359562,0
+SKYY.US,D,20221202,000000,62.39,63.5681,62.22,63.32,311443,0
+SKYY.US,D,20221205,000000,62.36,62.87,60.11,60.52,551867,0
+SKYY.US,D,20221206,000000,60.5,60.5,58.8,59.19,452190,0
+SKYY.US,D,20221207,000000,59.22,59.854,58.62,59.02,494895,0
+SKYY.US,D,20221208,000000,59.42,60.57,58.83,60.1,349526,0
+SKYY.US,D,20221209,000000,59.73,60.99,59.6678,59.91,410132,0
+SKYY.US,D,20221212,000000,60.1,61.68,60.1,61.62,475621,0
+SKYY.US,D,20221213,000000,64.38,65.11,61.6299,62.3,383880,0
+SKYY.US,D,20221214,000000,62.18,63.33,61.59,62.35,507681,0
+SKYY.US,D,20221215,000000,61.01,61.5237,59.6904,59.98,349993,0
+SKYY.US,D,20221216,000000,59.41,60.025,58.85,59.51,406243,0
+SKYY.US,D,20221219,000000,59.28,59.32,57.43,57.8,408710,0
+SKYY.US,D,20221220,000000,57.3,58.58,57,58.23,397909,0
+SKYY.US,D,20221221,000000,58.28,59.0301,57.46,58.55,290074,0
+SKYY.US,D,20221222,000000,57.62,57.62,56.0599,57.19,475935,0
+SKYY.US,D,20221223,000000,56.5,56.97,55.92,56.71,321856,0
+SKYY.US,D,20221227,000000,56.4,56.445,55.35,55.91,369874,0
+SKYY.US,D,20221228,000000,55.61,56.21,55.21,55.5,427841,0
+SKYY.US,D,20221229,000000,55.97,57.83,55.94,57.69,1255105,0
+SKYY.US,D,20221230,000000,56.69,57.625,56.68,57.61,313836,0
+SKYY.US,D,20230103,000000,58.32,59.26,56.7615,57.56,304095,0
+SKYY.US,D,20230104,000000,58.13,58.3,57.04,57.86,528170,0
+SKYY.US,D,20230105,000000,57.22,57.22,55.37,55.57,395836,0
+SKYY.US,D,20230106,000000,55.73,56.45,54.5,56.2,461585,0
+SKYY.US,D,20230109,000000,56.84,58.3,56.84,57.31,645474,0
+SKYY.US,D,20230110,000000,56.98,57.94,56.77,57.94,242090,0
+SKYY.US,D,20230111,000000,58.12,59.31,57.88,59.29,760252,0
+SKYY.US,D,20230112,000000,59.69,59.88,58.1801,59.88,334570,0
+SKYY.US,D,20230113,000000,58.98,60.3972,58.93,60.2,291912,0
+SKYY.US,D,20230117,000000,59.93,60.93,59.32,60.69,394757,0
+SKYY.US,D,20230118,000000,61.22,61.95,59.77,59.85,1337800,0
+SKYY.US,D,20230119,000000,59.12,59.6698,58.3902,58.66,1676485,0
+SKYY.US,D,20230120,000000,58.98,60.62,58.75,60.56,342611,0
+SKYY.US,D,20230123,000000,60.77,62.46,60.56,62.43,799312,0
+SKYY.US,D,20230124,000000,61.99,62.82,61.68,62.01,150044,0
+SKYY.US,D,20230125,000000,60.56,62.03,59.44,61.84,228518,0
+SKYY.US,D,20230126,000000,62.83,63.3102,61.87,63.13,289528,0
+SKYY.US,D,20230127,000000,62.74,64.6518,62.73,64.23,237009,0
+SKYY.US,D,20230130,000000,63.35,63.72,62.51,62.81,368943,0
+SKYY.US,D,20230131,000000,62.95,64.06,62.83,64.05,195656,0
+SKYY.US,D,20230201,000000,63.98,66.74,63.69,66.3,743711,0
+SKYY.US,D,20230202,000000,67.88,70.2,67.88,69.65,556939,0
+SKYY.US,D,20230203,000000,67.29,68.69,66.5829,66.87,238861,0
+SKYY.US,D,20230206,000000,65.87,66.73,65.32,65.49,179547,0
+SKYY.US,D,20230207,000000,65.45,67.16,64.72,66.97,313732,0
+SKYY.US,D,20230208,000000,66.41,67.15,65.62,65.73,177462,0
+SKYY.US,D,20230209,000000,67.09,67.21,65.25,65.39,402715,0
+SKYY.US,D,20230210,000000,64.87,65.18,63.88,64.4,376996,0
+SKYY.US,D,20230213,000000,64.79,66.28,64.36,65.98,366620,0
+SKYY.US,D,20230214,000000,65.47,67.42,65.1,67.1,546660,0
+SKYY.US,D,20230215,000000,66.81,68.63,66.81,68.6,346195,0
+SKYY.US,D,20230216,000000,67.23,67.925,66.45,66.66,310215,0
+SKYY.US,D,20230217,000000,66.25,66.49,65.02,65.61,268845,0
+SKYY.US,D,20230221,000000,64.41,64.83,63.48,63.69,293333,0
+SKYY.US,D,20230222,000000,64.03,64.93,63.68,64.28,189826,0
+SKYY.US,D,20230223,000000,64.86,65,63.34,64.48,204694,0
+SKYY.US,D,20230224,000000,62.88,63.35,62.49,62.84,451250,0
+SKYY.US,D,20230227,000000,63.35,63.76,62.74,62.92,254827,0
+SKYY.US,D,20230228,000000,62.81,63.53,62.81,63.08,202691,0
+SKYY.US,D,20230301,000000,62.95,63.67,62.56,62.68,244957,0
+SKYY.US,D,20230302,000000,61.86,63.25,61.5901,63.15,188943,0
+SKYY.US,D,20230303,000000,63.39,64.96,63.39,64.92,157716,0
+SKYY.US,D,20230306,000000,65.2,66.12,64.87,64.89,201065,0
+SKYY.US,D,20230307,000000,64.74,65.45,64.14,64.22,259507,0
+SKYY.US,D,20230308,000000,64.13,64.81,63.877,64.35,133171,0
+SKYY.US,D,20230309,000000,64.05,65.04,62.19,62.32,196247,0
+SKYY.US,D,20230310,000000,61.96,61.96,59.42,59.89,489777,0
+SKYY.US,D,20230313,000000,59.1,61.09,58.445,60.33,520320,0
+SKYY.US,D,20230314,000000,61.53,61.72,60.77,61.39,236411,0
+SKYY.US,D,20230315,000000,60.35,61.905,60.35,61.78,322723,0
+SKYY.US,D,20230316,000000,61.57,63.65,61.54,63.51,238728,0
+SKYY.US,D,20230317,000000,63.2,63.6587,62.34,62.93,148477,0
+SKYY.US,D,20230320,000000,62.54,62.84,61.95,62.73,214977,0
+SKYY.US,D,20230321,000000,63.03,64.58,63.03,64.44,179510,0
+SKYY.US,D,20230322,000000,64.21,64.95,62.67,62.69,232992,0
+SKYY.US,D,20230323,000000,63.36,64.7,62.99,63.6,240455,0
+SKYY.US,D,20230324,000000,63.2,63.44,62.53,63.23,158778,0
+SKYY.US,D,20230327,000000,63.48,64.05,62.972,63.52,116776,0
+SKYY.US,D,20230328,000000,63.28,63.47,62.8005,63.3,235824,0
+SKYY.US,D,20230329,000000,63.88,64.54,63.76,64.46,155037,0
+SKYY.US,D,20230330,000000,64.95,65.19,64.44,64.85,139580,0
+SKYY.US,D,20230331,000000,64.92,66.97,64.9,66.9,152176,0
+SKYY.US,D,20230403,000000,66.26,66.54,65.58,66.24,416770,0
+SKYY.US,D,20230404,000000,66.28,66.675,65.92,66.26,125702,0
+SKYY.US,D,20230405,000000,65.87,65.87,64.05,64.57,118092,0
+SKYY.US,D,20230406,000000,64.13,65.1,63.58,65.02,133082,0
+SKYY.US,D,20230410,000000,64.31,65.07,63.915,65.05,105910,0
+SKYY.US,D,20230411,000000,64.62,65.3,63.96,64.93,3084237,0
+SKYY.US,D,20230412,000000,65.82,66.19,64.68,64.74,168486,0
+SKYY.US,D,20230413,000000,65.07,66.07,65.07,65.94,140103,0
+SKYY.US,D,20230414,000000,65.38,66.09,64.65,65.41,172343,0
+SKYY.US,D,20230417,000000,65.34,65.84,65.28,65.77,145058,0
+SKYY.US,D,20230418,000000,66.21,66.49,65.57,65.87,127908,0
+SKYY.US,D,20230419,000000,65.06,65.58,64.92,65.28,167107,0
+SKYY.US,D,20230420,000000,64.49,64.9115,64.08,64.27,262995,0
+SKYY.US,D,20230421,000000,64.31,64.78,64.085,64.69,160146,0
+SKYY.US,D,20230424,000000,64.48,64.9016,63.315,63.81,211592,0
+SKYY.US,D,20230425,000000,63.25,63.25,61.78,61.82,240080,0
+SKYY.US,D,20230426,000000,62.75,63.73,62.46,62.65,196248,0
+SKYY.US,D,20230427,000000,63.27,63.91,62.9402,63.83,162873,0
+SKYY.US,D,20230428,000000,63.11,63.38,62.1,63.3,244134,0
+SKYY.US,D,20230501,000000,63,63.35,62.74,62.95,158555,0
+SKYY.US,D,20230502,000000,62.44,62.54,61.1,61.32,283921,0
+SKYY.US,D,20230503,000000,61.26,61.85,60.65,60.7,239189,0
+SKYY.US,D,20230504,000000,61.17,61.83,61.09,61.19,338812,0
+SKYY.US,D,20230505,000000,61.47,62.52,61.47,62.34,121424,0
+SKYY.US,D,20230508,000000,62.38,63.14,62.35,63.06,177800,0
+SKYY.US,D,20230509,000000,62.59,63.52,62.59,63.23,131907,0
+SKYY.US,D,20230510,000000,63.87,64.785,63.85,64.53,229026,0
+SKYY.US,D,20230511,000000,64.71,64.88,64.325,64.68,223039,0
+SKYY.US,D,20230512,000000,64.64,64.83,63.8,64.44,289818,0
+SKYY.US,D,20230515,000000,64.37,65.72,64.36,65.7,254015,0
+SKYY.US,D,20230516,000000,65.31,65.8297,65.23,65.52,130653,0
+SKYY.US,D,20230517,000000,65.87,67.25,65.69,67.16,181105,0
+SKYY.US,D,20230518,000000,67.02,68.56,67.02,68.43,283129,0
+SKYY.US,D,20230519,000000,68.55,68.55,67.81,68.05,127958,0
+SKYY.US,D,20230522,000000,67.94,69.38,67.86,69.03,328356,0
+SKYY.US,D,20230523,000000,68.51,69.42,68.03,68.04,363420,0
+SKYY.US,D,20230524,000000,67.51,68.25,67.3846,67.96,216906,0
+SKYY.US,D,20230525,000000,69.2,69.54,68.6567,69.05,247044,0
+SKYY.US,D,20230526,000000,69.23,71.5,69.2,70.93,196521,0
+SKYY.US,D,20230530,000000,71.93,72.5,71.34,71.92,352008,0
+SKYY.US,D,20230531,000000,71.22,72.43,71.22,72.33,191853,0
+SKYY.US,D,20230601,000000,71.98,73.78,71.59,73.29,274003,0
+SKYY.US,D,20230602,000000,74.78,75.53,74.4,74.9,437625,0
+SKYY.US,D,20230605,000000,74.61,75.51,74.17,75.21,278822,0
+SKYY.US,D,20230606,000000,74.96,76.03,74.92,75.64,207113,0
+SKYY.US,D,20230607,000000,75.73,76.2,73.14,73.35,275902,0
+SKYY.US,D,20230608,000000,72.91,73.9409,72.63,73.62,200275,0
+SKYY.US,D,20230609,000000,73.87,75.205,73.715,74.11,159054,0
+SKYY.US,D,20230612,000000,74.63,75.7,74.45,75.66,137011,0
+SKYY.US,D,20230613,000000,76.67,76.82,75.9186,76.82,168781,0
+SKYY.US,D,20230614,000000,76.84,77.22,75.88,76.93,277584,0
+SKYY.US,D,20230615,000000,76.22,78.3,75.99,78.04,185688,0
+SKYY.US,D,20230616,000000,78.83,78.83,76.9814,77.15,141694,0
+SKYY.US,D,20230620,000000,76.72,77.18,75.63,76.1,133142,0
+SKYY.US,D,20230621,000000,75.72,76.08,74.07,74.44,190392,0
+SKYY.US,D,20230622,000000,73.82,74.97,73.67,74.85,158737,0
+SKYY.US,D,20230623,000000,73.8,74.27,73.57,73.84,120872,0
+SKYY.US,D,20230626,000000,74.16,74.6461,73.185,73.22,164908,0
+SKYY.US,D,20230627,000000,73.52,74.739,73.35,74.42,123898,0
+SKYY.US,D,20230628,000000,74.31,75.62,74.23,75.08,106902,0
+SKYY.US,D,20230629,000000,74.94,75.39,74.5801,75.07,121343,0
+SKYY.US,D,20230630,000000,75.67,76.52,75.67,75.94,147157,0
+SKYY.US,D,20230703,000000,75.73,76.1346,75.54,75.94,76506,0
+SKYY.US,D,20230705,000000,75.27,76,75.1,75.81,145063,0
+SKYY.US,D,20230706,000000,74.6,74.87,73.82,74.82,139533,0
+SKYY.US,D,20230707,000000,74.95,75.8,74.66,74.95,139164,0
+SKYY.US,D,20230710,000000,74.64,76.02,74.292,76.02,202662,0
+SKYY.US,D,20230711,000000,76.5,77.24,76.12,77.09,128051,0
+SKYY.US,D,20230712,000000,78.1,78.31,76.72,77.46,158946,0
+SKYY.US,D,20230713,000000,78.29,79.69,78.13,79.56,180250,0
+SKYY.US,D,20230714,000000,79.47,80.11,78.54,78.8,362991,0
+SKYY.US,D,20230717,000000,78.58,80.1196,78.52,79.71,231787,0
+SKYY.US,D,20230718,000000,79.74,80.8,79.11,80.51,203385,0
+SKYY.US,D,20230719,000000,81,82.1,80.61,81.11,1410708,0
+SKYY.US,D,20230720,000000,80.25,80.68,78.272,78.55,1135313,0
+SKYY.US,D,20230721,000000,79.37,79.62,78.34,78.53,161813,0
+SKYY.US,D,20230724,000000,78.73,79.01,77.97,78.35,113866,0
+SKYY.US,D,20230725,000000,78.52,79.5328,78.52,79.16,121775,0
+SKYY.US,D,20230726,000000,78.87,79.17,78.2,78.9,168607,0
+SKYY.US,D,20230727,000000,80,80.3,77.8,78.14,143259,0
+SKYY.US,D,20230728,000000,79.06,79.81,78.745,79.2,141427,0
+SKYY.US,D,20230731,000000,79.58,80.5978,79.58,80.47,91164,0
+SKYY.US,D,20230801,000000,80.37,81.01,79.82,80.95,117443,0
+SKYY.US,D,20230802,000000,79.54,79.54,77.24,77.83,206211,0
+SKYY.US,D,20230803,000000,77.45,78.395,77.45,78.12,177764,0
+SKYY.US,D,20230804,000000,79.16,79.55,78.05,78.15,263142,0
+SKYY.US,D,20230807,000000,78.59,78.71,77.41,78.68,113426,0
+SKYY.US,D,20230808,000000,77.16,77.38,76.025,77.08,178018,0
+SKYY.US,D,20230809,000000,77.28,77.37,75.88,76.28,197907,0
+SKYY.US,D,20230810,000000,77.53,78.13,76.48,76.98,281614,0
+SKYY.US,D,20230811,000000,76.37,77.35,76.37,77.02,148875,0
+SKYY.US,D,20230814,000000,76.6,77.7,76.43,77.7,226982,0
+SKYY.US,D,20230815,000000,77.27,77.65,76.73,76.9,254964,0
+SKYY.US,D,20230816,000000,76.61,77.15,76.22,76.25,173189,0
+SKYY.US,D,20230817,000000,76.37,76.5399,75.19,75.33,149844,0
+SKYY.US,D,20230818,000000,74.18,75.85,74.13,75.61,147667,0
+SKYY.US,D,20230821,000000,75.86,76.73,75.7,76.37,144558,0
+SKYY.US,D,20230822,000000,77.05,77.1,76.35,76.56,302070,0
+SKYY.US,D,20230823,000000,76.72,78.095,76.61,77.9,126125,0
+SKYY.US,D,20230824,000000,78.66,78.875,75.9,75.92,203199,0
+SKYY.US,D,20230825,000000,76.2,77.07,75.2327,76.77,189970,0
+SKYY.US,D,20230828,000000,77.23,77.6,76.83,77.21,275814,0
+SKYY.US,D,20230829,000000,76.98,78.75,76.98,78.5,182031,0
+SKYY.US,D,20230830,000000,78.36,79.28,78.13,79.25,137826,0
+SKYY.US,D,20230831,000000,79.77,80.5275,79.77,80.31,202881,0
+SKYY.US,D,20230901,000000,81.48,82.03,81.13,81.3,212379,0
+SKYY.US,D,20230905,000000,80.9,81.73,80.86,81.53,173527,0
+SKYY.US,D,20230906,000000,81.16,81.804,80.65,81.22,148847,0
+SKYY.US,D,20230907,000000,80.14,81.24,79.92,81.07,210833,0
+SKYY.US,D,20230908,000000,81.19,81.4696,80.81,80.94,135336,0
+SKYY.US,D,20230911,000000,81.32,81.76,81.06,81.67,168697,0
+SKYY.US,D,20230912,000000,80.6,81.05,79.84,79.85,183516,0
+SKYY.US,D,20230913,000000,79.82,80.23,79.34,79.52,174100,0
+SKYY.US,D,20230914,000000,79.89,80.07,79.27,79.71,142940,0
+SKYY.US,D,20230915,000000,79.21,79.28,78.09,78.55,177887,0
+SKYY.US,D,20230918,000000,78.02,78.46,77.84,78.07,122806,0
+SKYY.US,D,20230919,000000,77.78,77.93,76.97,77.59,107509,0
+SKYY.US,D,20230920,000000,77.76,78.33,76.99,77.03,297170,0
+SKYY.US,D,20230921,000000,76.15,76.52,75.14,75.17,146847,0
+SKYY.US,D,20230922,000000,75.55,76.0395,75.2608,75.5,163996,0
+SKYY.US,D,20230925,000000,74.99,75.78,74.9641,75.46,93098,0
+SKYY.US,D,20230926,000000,74.77,75.255,73.85,73.93,99254,0
+SKYY.US,D,20230927,000000,74.38,75.35,74.0772,74.8,98929,0
+SKYY.US,D,20230928,000000,74.42,76.03,74.06,75.56,173774,0
+SKYY.US,D,20230929,000000,76.43,77.01,75.8,75.91,172985,0
+SKYY.US,D,20231002,000000,75.71,76.702,75.71,76.15,132279,0
+SKYY.US,D,20231003,000000,75.47,75.79,73.78,74.11,158161,0
+SKYY.US,D,20231004,000000,74.33,75.01,74.03,74.86,116058,0
+SKYY.US,D,20231005,000000,74.67,74.81,73.5266,74.47,107256,0
+SKYY.US,D,20231006,000000,73.66,76.55,73.66,76.33,168764,0
+SKYY.US,D,20231009,000000,75.63,76.91,75.45,76.71,125315,0
+SKYY.US,D,20231010,000000,76.72,78.16,76.72,77.35,110555,0
+SKYY.US,D,20231011,000000,77.69,78.19,77.18,77.84,80571,0
+SKYY.US,D,20231012,000000,77.86,78.02,76.2204,76.78,66083,0
+SKYY.US,D,20231013,000000,77.04,77.04,75.28,75.53,89525,0
+SKYY.US,D,20231016,000000,75.73,77.21,75.73,76.97,112539,0
+SKYY.US,D,20231017,000000,76.04,77.9,76,77.44,415444,0
+SKYY.US,D,20231018,000000,76.82,77.4,75.71,75.91,455100,0
+SKYY.US,D,20231019,000000,76.24,76.9603,75.435,75.52,110245,0
+SKYY.US,D,20231020,000000,75.23,75.3487,73.1,73.56,120208,0
+SKYY.US,D,20231023,000000,72.89,74.2,72.26,73.3,192078,0
+SKYY.US,D,20231024,000000,73.89,74.9863,73.735,74.68,85979,0
+SKYY.US,D,20231025,000000,73.88,73.88,71.795,71.87,135157,0
+SKYY.US,D,20231026,000000,71.74,72.57,70.42,70.93,423575,0
+SKYY.US,D,20231027,000000,71.7,72.0579,71,71.25,121253,0
+SKYY.US,D,20231030,000000,71.91,72.2972,71.26,71.92,125582,0
+SKYY.US,D,20231031,000000,72.2,73.31,71.87,73.08,142075,0
+SKYY.US,D,20231101,000000,72.99,73.105,71.9406,72.88,181938,0
+SKYY.US,D,20231102,000000,73.98,74.06,73.12,73.77,153445,0
+SKYY.US,D,20231103,000000,74.37,75.705,74.29,75.47,189887,0
+SKYY.US,D,20231106,000000,75.63,75.78,74.46,75.3,149613,0
+SKYY.US,D,20231107,000000,76.17,77.82,76.1,76.87,196553,0
+SKYY.US,D,20231108,000000,77.02,77.09,76.29,76.77,167414,0
+SKYY.US,D,20231109,000000,77.09,77.09,75.45,75.51,98467,0
+SKYY.US,D,20231110,000000,75.62,77.11,75.21,77.05,94168,0
+SKYY.US,D,20231113,000000,76.67,77.1237,76.41,76.77,92164,0
+SKYY.US,D,20231114,000000,78.51,79.83,78.51,79.68,205029,0
+SKYY.US,D,20231115,000000,79.97,80.65,79.46,79.82,205865,0
+SKYY.US,D,20231116,000000,79.07,79.22,78.1408,78.79,134862,0
+SKYY.US,D,20231117,000000,78.86,79.49,78.7113,79.39,83335,0
+SKYY.US,D,20231120,000000,79.41,80.7,79.3,80.4,97417,0
+SKYY.US,D,20231121,000000,79.95,80.32,79.4506,79.75,204955,0
+SKYY.US,D,20231122,000000,80.22,80.8208,79.99,80.21,215775,0
+SKYY.US,D,20231124,000000,80.08,80.41,79.87,80.41,24743,0
+SKYY.US,D,20231127,000000,80.17,80.7734,79.98,80.15,72195,0
+SKYY.US,D,20231128,000000,79.83,80.9,79.7603,80.65,245362,0
+SKYY.US,D,20231129,000000,81.76,82.745,81.76,82.28,144496,0
+SKYY.US,D,20231130,000000,82.39,83.0625,81.24,81.91,115942,0
+SKYY.US,D,20231201,000000,81.93,83.84,81.7525,83.79,122507,0
+SKYY.US,D,20231204,000000,82.83,83.65,82.49,83.33,302837,0
+SKYY.US,D,20231205,000000,82.89,83.72,82.755,83.53,105819,0
+SKYY.US,D,20231206,000000,83.58,83.98,82.315,82.34,354367,0
+SKYY.US,D,20231207,000000,82.43,82.9,82.1,82.67,163671,0
+SKYY.US,D,20231208,000000,81.82,83.5244,81.82,83.31,69715,0
+SKYY.US,D,20231211,000000,83.06,83.898,82.92,83.76,68706,0
+SKYY.US,D,20231212,000000,83.19,83.89,82.9095,83.81,95879,0
+SKYY.US,D,20231213,000000,83.93,85.47,83.4,85.35,241097,0
+SKYY.US,D,20231214,000000,85.95,86.91,85.5,86.43,257374,0
+SKYY.US,D,20231215,000000,86.42,87,86.21,86.81,167017,0
+SKYY.US,D,20231218,000000,86.8,87.83,86.56,87.55,166727,0
+SKYY.US,D,20231219,000000,87.75,88.42,87.75,88.17,124032,0
+SKYY.US,D,20231220,000000,87.7,88.6,86.58,86.62,122573,0
+SKYY.US,D,20231221,000000,87.7,88.08,87.01,88,193840,0
+SKYY.US,D,20231222,000000,88.19,88.48,87.54,88.08,85878,0
+SKYY.US,D,20231226,000000,88.06,88.87,88.06,88.67,75788,0
+SKYY.US,D,20231227,000000,88.81,89.16,88.345,88.65,183754,0
+SKYY.US,D,20231228,000000,88.53,88.88,88.37,88.75,93686,0
+SKYY.US,D,20231229,000000,88.43,88.84,87.51,87.67,79607,0
+SKYY.US,D,20240102,000000,86.61,86.61,84.7,85.19,281032,0
+SKYY.US,D,20240103,000000,84.3,84.84,83.62,83.69,231764,0
+SKYY.US,D,20240104,000000,83.47,83.97,83.2,83.32,125849,0
+SKYY.US,D,20240105,000000,83.06,84.3,83.06,83.43,375162,0
+SKYY.US,D,20240108,000000,83.83,86.105,83.83,86.09,220576,0
+SKYY.US,D,20240109,000000,85.16,86.46,85.15,86,298808,0
+SKYY.US,D,20240110,000000,86.08,87.35,85.86,87.07,647289,0
+SKYY.US,D,20240111,000000,87.14,87.87,86.11,87.51,127473,0
+SKYY.US,D,20240112,000000,87.94,88.48,87.3686,87.56,145561,0
+SKYY.US,D,20240116,000000,86.91,87.6095,86.4,87.29,148348,0
+SKYY.US,D,20240117,000000,86.36,86.95,85.18,86.89,212984,0
+SKYY.US,D,20240118,000000,87.73,88.12,86.94,87.85,127973,0
+SKYY.US,D,20240119,000000,88.45,89.49,88.1759,89.45,286170,0
+SKYY.US,D,20240122,000000,90.5,91.63,90.27,90.64,171548,0
+SKYY.US,D,20240123,000000,90.98,91.1249,90.45,91.02,133634,0
+SKYY.US,D,20240124,000000,92.18,92.3594,90.81,90.92,364270,0
+SKYY.US,D,20240125,000000,91.79,92.44,90.8586,91.34,260530,0
+SKYY.US,D,20240126,000000,91.19,92.07,91.13,91.22,118076,0
+SKYY.US,D,20240129,000000,91.37,93.42,91.2863,93.42,125446,0
+SKYY.US,D,20240130,000000,93.37,93.535,92.3388,92.69,315479,0
+SKYY.US,D,20240131,000000,91.44,91.74,89.73,89.73,155654,0
+SKYY.US,D,20240201,000000,90.47,91.2099,89.993,91.02,202800,0
+SKYY.US,D,20240202,000000,91.14,92.89,90.76,92.6,196317,0
+SKYY.US,D,20240205,000000,92.3,92.54,90.7,91.63,171536,0
+SKYY.US,D,20240206,000000,91.88,92.11,90.5577,91.57,140694,0
+SKYY.US,D,20240207,000000,92.39,93.1345,91.651,92.82,161769,0
+SKYY.US,D,20240208,000000,93.38,95.14,93.37,95.02,152099,0
+SKYY.US,D,20240209,000000,96.33,97.36,96.26,96.99,167771,0
+SKYY.US,D,20240212,000000,97.13,97.45,95.99,96.24,164211,0
+SKYY.US,D,20240213,000000,92.53,94.19,91.9321,93.12,1095502,0
+SKYY.US,D,20240214,000000,93.94,94.92,93.53,94.87,272794,0
+SKYY.US,D,20240215,000000,94.83,94.83,93.8318,94.55,143316,0
+SKYY.US,D,20240216,000000,94.25,94.5061,93.16,93.24,108782,0
+SKYY.US,D,20240220,000000,92.06,92.16,90.47,91.26,310571,0
+SKYY.US,D,20240221,000000,89.9,90.02,88.585,89.31,156838,0
+SKYY.US,D,20240222,000000,91.54,92,91.13,91.78,178332,0
+SKYY.US,D,20240223,000000,92.1,92.68,91.61,92.07,132164,0
+SKYY.US,D,20240226,000000,92.34,93.41,92.2216,92.57,138172,0
+SKYY.US,D,20240227,000000,93.26,93.455,92.62,93.03,92624,0
+SKYY.US,D,20240228,000000,92.29,93.13,91.96,92.8,79467,0
+SKYY.US,D,20240229,000000,93.76,95,93.58,94.79,555358,0
+SKYY.US,D,20240301,000000,95.83,97.04,95.4401,96.8,138697,0
+SKYY.US,D,20240304,000000,96.84,97.45,96.48,97.12,273178,0
+SKYY.US,D,20240305,000000,95.49,95.65,93.15,93.77,156401,0
+SKYY.US,D,20240306,000000,95.46,96.13,94.58,95.39,198580,0
+SKYY.US,D,20240307,000000,96.17,96.67,95.17,96.4,103413,0
+SKYY.US,D,20240308,000000,96.67,97.78,95.27,95.65,212690,0
+SKYY.US,D,20240311,000000,95.03,95.55,94.47,94.97,136688,0
+SKYY.US,D,20240312,000000,95.94,96.51,95.16,95.96,260159,0
+SKYY.US,D,20240313,000000,95.86,96.18,95.45,95.59,122649,0
+SKYY.US,D,20240314,000000,95.85,96.07,94.3,94.87,139574,0
+SKYY.US,D,20240315,000000,93.99,94.1,92.9651,93.23,128523,0
+SKYY.US,D,20240318,000000,94.31,95.28,93.86,94.88,132177,0
+SKYY.US,D,20240319,000000,94.2,94.8952,93.5,94.84,99078,0
+SKYY.US,D,20240320,000000,94.78,96.47,94.75,96.24,136755,0
+SKYY.US,D,20240321,000000,97.01,97.73,96.56,96.58,145507,0
+SKYY.US,D,20240322,000000,96.32,96.6,95.6,96.08,75622,0
+SKYY.US,D,20240325,000000,95.51,96.35,95.51,95.86,99033,0
+SKYY.US,D,20240326,000000,96.3,96.69,95.75,95.78,78904,0
+SKYY.US,D,20240327,000000,96.46,96.59,94.93,95.62,100232,0
+SKYY.US,D,20240328,000000,95.8,96.375,95.58,95.6,92675,0
+SKYY.US,D,20240401,000000,95.76,96.325,95.221,95.58,133971,0
+SKYY.US,D,20240402,000000,94.04,94.43,93.31,94.38,584580,0
+SKYY.US,D,20240403,000000,93.82,95.4899,93.82,95.2,146533,0
+SKYY.US,D,20240404,000000,96.15,96.7401,94.07,94.15,131119,0
+SKYY.US,D,20240405,000000,94.17,95.87,94.15,95.4,78034,0
+SKYY.US,D,20240408,000000,95.96,96.0681,95.055,96,92948,0
+SKYY.US,D,20240409,000000,96.34,96.59,95.4504,96.46,69776,0
+SKYY.US,D,20240410,000000,94.36,95.36,94.3,95.01,119864,0
+SKYY.US,D,20240411,000000,95.68,96.25,94.805,96.05,91512,0
+SKYY.US,D,20240412,000000,94.81,95.0299,93.31,93.68,197127,0
+SKYY.US,D,20240415,000000,94.16,94.18,91.2501,91.44,216553,0
+SKYY.US,D,20240416,000000,91.19,92.06,90.809,91.55,167752,0
+SKYY.US,D,20240417,000000,92.07,92.32,90.684,90.76,86346,0
+SKYY.US,D,20240418,000000,90.95,91.49,89.91,90.1,131822,0
+SKYY.US,D,20240419,000000,89.79,90.27,88.42,88.76,112829,0
+SKYY.US,D,20240422,000000,89.28,90.3373,88.45,89.87,137769,0
+SKYY.US,D,20240423,000000,90.45,92.5938,90.38,92.22,160549,0
+SKYY.US,D,20240424,000000,92.75,93.08,91.4804,92.28,128665,0
+SKYY.US,D,20240425,000000,90.16,91.77,89.79,91.62,122854,0
+SKYY.US,D,20240426,000000,93.01,93.51,92.47,92.99,81298,0
+SKYY.US,D,20240429,000000,93.38,93.74,92.29,92.88,67029,0
+SKYY.US,D,20240430,000000,92.2,92.62,90.6,90.6,71998,0
+SKYY.US,D,20240501,000000,90.81,92.88,90.4112,90.86,162746,0
+SKYY.US,D,20240502,000000,91.36,91.5,89.555,91.41,129584,0
+SKYY.US,D,20240503,000000,92.35,92.72,91.42,91.75,120883,0
+SKYY.US,D,20240506,000000,92.14,93.14,92.14,93.12,120341,0
+SKYY.US,D,20240507,000000,93.1,93.19,92.3771,92.78,143508,0
+SKYY.US,D,20240508,000000,92.13,92.74,92.12,92.49,84786,0
+SKYY.US,D,20240509,000000,92.94,93.34,92.63,93.07,98840,0
+SKYY.US,D,20240510,000000,93.49,93.65,93.015,93.23,52459,0
+SKYY.US,D,20240513,000000,93.63,93.8,93.3,93.74,109361,0
+SKYY.US,D,20240514,000000,93.69,94.67,93.58,94.58,107555,0
+SKYY.US,D,20240515,000000,95.37,96.52,95.22,96.52,106350,0
+SKYY.US,D,20240516,000000,96.5,96.58,95.97,95.99,87059,0
+SKYY.US,D,20240517,000000,96.13,96.43,95.79,96.27,57867,0
+SKYY.US,D,20240520,000000,96.33,97.06,96.33,96.97,96114,0
+SKYY.US,D,20240521,000000,96.53,96.7894,96.25,96.62,76310,0
+SKYY.US,D,20240522,000000,96.51,96.89,95.7058,96.3,61234,0
+SKYY.US,D,20240523,000000,97.46,97.46,94.63,95.06,99868,0
+SKYY.US,D,20240524,000000,95.22,95.49,94.38,95.02,96390,0
+SKYY.US,D,20240528,000000,95.26,95.5,94.54,94.94,111579,0
+SKYY.US,D,20240529,000000,93.98,95.06,93.86,95.03,98622,0
+SKYY.US,D,20240530,000000,93.95,93.95,90.97,91.18,219565,0
+SKYY.US,D,20240531,000000,90.54,90.54,88.17,89.95,170217,0
+SKYY.US,D,20240603,000000,90.37,90.64,88.63,89.46,321172,0
+SKYY.US,D,20240604,000000,89.09,89.9,89.09,89.49,173610,0
+SKYY.US,D,20240605,000000,90.57,90.95,89.965,90.91,133681,0
+SKYY.US,D,20240606,000000,90.86,91.5,90.86,91.35,107555,0
+SKYY.US,D,20240607,000000,90.84,91.4799,90.63,90.89,100022,0
+SKYY.US,D,20240610,000000,90.52,91.46,90.52,91.3,83628,0
+SKYY.US,D,20240611,000000,90.98,91.4503,90.4301,91.39,79106,0
+SKYY.US,D,20240612,000000,92.92,93.6,92.59,92.73,88753,0
+SKYY.US,D,20240613,000000,92.84,92.98,91.4001,91.87,92029,0
+SKYY.US,D,20240614,000000,91.68,92.1,91.6,92.09,52760,0
+SKYY.US,D,20240617,000000,91.88,92.66,91.32,92.32,86520,0
+SKYY.US,D,20240618,000000,92.2,92.8099,92.15,92.19,142098,0
+SKYY.US,D,20240620,000000,92.67,92.74,91.6,92.02,149257,0
+SKYY.US,D,20240621,000000,91.74,92.71,91.43,92.62,59405,0
+SKYY.US,D,20240624,000000,92.25,92.75,91.85,91.91,107955,0
+SKYY.US,D,20240625,000000,92.19,92.575,91.88,92.43,61727,0
+SKYY.US,D,20240626,000000,92.15,93.3,92.12,93.21,97121,0
+SKYY.US,D,20240627,000000,93.13,95.45,93.13,95.2,128315,0
+SKYY.US,D,20240628,000000,95.55,96.1,95.295,95.53,99983,0
+SKYY.US,D,20240701,000000,95.78,96.57,94.78,96.54,100823,0
+SKYY.US,D,20240702,000000,96.02,96.76,95.86,96.63,102209,0
+SKYY.US,D,20240703,000000,96.62,97.0818,96.62,96.78,69101,0
+SKYY.US,D,20240705,000000,96.87,97.609,96.82,97.55,51628,0
+SKYY.US,D,20240708,000000,97.35,97.36,96.86,97.18,370247,0
+SKYY.US,D,20240709,000000,97.1,97.18,95.68,95.76,182557,0
+SKYY.US,D,20240710,000000,96.1,96.1,94.55,95.49,201962,0
+SKYY.US,D,20240711,000000,96.01,96.79,94.975,95.39,235135,0
+SKYY.US,D,20240712,000000,95.51,96.57,95.2217,96.2,171888,0
+SKYY.US,D,20240715,000000,96.49,97.0456,95.9204,96.33,149916,0
+SKYY.US,D,20240716,000000,96.83,97.27,96.27,97.06,124703,0
+SKYY.US,D,20240717,000000,95.76,96.27,94.67,95.27,170450,0
+SKYY.US,D,20240718,000000,95.64,95.6771,93.09,93.68,151948,0
+SKYY.US,D,20240719,000000,93.34,93.9775,93.1751,93.6,88628,0
+SKYY.US,D,20240722,000000,94.46,94.65,93.54,94.46,92504,0
+SKYY.US,D,20240723,000000,94.7,95.9898,94.7,95.5,81251,0
+SKYY.US,D,20240724,000000,94.31,94.85,91.92,92.03,91496,0
+SKYY.US,D,20240725,000000,92.37,95.06,91.72,93.22,119474,0
+SKYY.US,D,20240726,000000,94.27,94.4599,93.44,94.05,62647,0
+SKYY.US,D,20240729,000000,94.44,94.75,93.6196,93.71,203578,0
+SKYY.US,D,20240730,000000,94.09,94.495,91.96,93.01,148190,0
+SKYY.US,D,20240731,000000,94.69,95.965,94.51,95.27,91270,0
+SKYY.US,D,20240801,000000,95.27,96.12,91.55,92.25,101818,0
+SKYY.US,D,20240802,000000,89.6,89.725,87.85,89.45,183537,0
+SKYY.US,D,20240805,000000,83.6,87.83,83.45,86.45,285745,0
+SKYY.US,D,20240806,000000,87.92,89.3,87.19,88.24,156292,0
+SKYY.US,D,20240807,000000,91.31,92.02,89.1,89.15,173652,0
+SKYY.US,D,20240808,000000,89.9,91.1548,89.11,91.08,117977,0
+SKYY.US,D,20240809,000000,90.7,92,90.4861,91.82,94575,0
+SKYY.US,D,20240812,000000,91.87,92.05,90.67,90.91,128928,0
+SKYY.US,D,20240813,000000,91.58,93.46,91.39,93.37,82997,0
+SKYY.US,D,20240814,000000,93.48,94.47,93.1363,94.05,73364,0
+SKYY.US,D,20240815,000000,95.38,96.47,95.38,96.26,105631,0
+SKYY.US,D,20240816,000000,95.6,96.76,95.6,96.71,61919,0
+SKYY.US,D,20240819,000000,96.66,97.57,96.5413,97.55,51103,0
+SKYY.US,D,20240820,000000,97.39,97.86,97.131,97.47,64412,0
+SKYY.US,D,20240821,000000,97.76,98.18,97.29,98.18,64773,0
+SKYY.US,D,20240822,000000,98.3,98.5,96.42,96.57,65669,0
+SKYY.US,D,20240823,000000,97.52,98.22,97.12,97.89,85688,0
+SKYY.US,D,20240826,000000,97.97,98.44,97.4641,97.62,103229,0
+SKYY.US,D,20240827,000000,96.65,97.45,96.2884,96.97,111986,0
+SKYY.US,D,20240828,000000,96.59,96.99,95.1025,95.71,119942,0
+SKYY.US,D,20240829,000000,96.14,97.86,96.14,96.78,121179,0
+SKYY.US,D,20240830,000000,97.71,98.02,97.03,97.93,64379,0
+SKYY.US,D,20240903,000000,97.24,97.96,94.65,95.03,85977,0
+SKYY.US,D,20240904,000000,94.15,95.83,94.07,95.38,135824,0
+SKYY.US,D,20240905,000000,95.02,95.82,94.57,95.42,81154,0
+SKYY.US,D,20240906,000000,95.47,95.9,92.96,93.47,84566,0
+SKYY.US,D,20240909,000000,94.23,94.94,93.785,94.16,100011,0
+SKYY.US,D,20240910,000000,94.95,95.09,93.72,94.58,734734,0
+SKYY.US,D,20240911,000000,94.6,96.47,93.48,96.35,158507,0
+SKYY.US,D,20240912,000000,96.54,98.09,96.44,97.72,100475,0
+SKYY.US,D,20240913,000000,98.21,99.0574,98.19,98.43,151116,0
+SKYY.US,D,20240916,000000,98.22,99.45,98.22,99.36,213257,0
+SKYY.US,D,20240917,000000,99.93,100.24,98.935,99.33,142309,0
+SKYY.US,D,20240918,000000,99.41,100.47,98.55,99.09,128664,0
+SKYY.US,D,20240919,000000,101.33,101.6,100.61,101.37,154457,0
+SKYY.US,D,20240920,000000,100.9,101.8,100.67,101.8,290098,0
+SKYY.US,D,20240923,000000,102,102.235,101.46,102.21,75064,0
+SKYY.US,D,20240924,000000,102.5,102.7257,101.62,102.35,67408,0
+SKYY.US,D,20240925,000000,101.99,102.51,101.78,101.96,69653,0
+SKYY.US,D,20240926,000000,103.17,103.17,101.435,102.48,96366,0
+SKYY.US,D,20240927,000000,102.51,102.695,101.94,102.08,150429,0
+SKYY.US,D,20240930,000000,101.64,102.4,101.2761,102.26,73202,0
+SKYY.US,D,20241001,000000,102.18,102.18,99.5,99.98,109813,0
+SKYY.US,D,20241002,000000,99.89,101.06,99.605,100.88,66107,0
+SKYY.US,D,20241003,000000,100.22,101.1254,100.1701,100.74,76136,0
+SKYY.US,D,20241004,000000,102,103.2,101.61,103.19,95352,0
+SKYY.US,D,20241007,000000,102.65,103.07,101.34,101.51,97944,0
+SKYY.US,D,20241008,000000,101.91,102.85,101.91,102.81,76926,0
+SKYY.US,D,20241009,000000,102.7,104.7,102.7,104.52,268920,0
+SKYY.US,D,20241010,000000,104.01,105.85,103.93,105.76,105864,0
+SKYY.US,D,20241011,000000,105.67,106.75,105.67,106.35,88797,0
+SKYY.US,D,20241014,000000,106.67,107.05,106.1256,106.59,99017,0
+SKYY.US,D,20241015,000000,106.58,106.88,105.55,105.8,182480,0
+SKYY.US,D,20241016,000000,105.94,106,105.03,105.93,149051,0
+SKYY.US,D,20241017,000000,106.66,106.66,105.6201,106.32,105740,0
+SKYY.US,D,20241018,000000,106.65,107.17,106.57,106.84,181677,0
+SKYY.US,D,20241021,000000,107,107.7351,106,106.72,83189,0
+SKYY.US,D,20241022,000000,106.16,106.29,105.32,105.47,119028,0
+SKYY.US,D,20241023,000000,105.09,105.37,103.61,104.2,63326,0
+SKYY.US,D,20241024,000000,104.66,105.34,104.51,104.98,116326,0
+SKYY.US,D,20241025,000000,105.56,106.56,105.16,105.28,65136,0
+SKYY.US,D,20241028,000000,106.22,106.3347,105.6,105.61,69407,0
+SKYY.US,D,20241029,000000,105.49,107.12,105.35,107.03,71404,0
+SKYY.US,D,20241030,000000,107.53,108.14,106.94,107.05,167417,0
+SKYY.US,D,20241031,000000,106.63,107.1,105.25,105.3,71996,0
+SKYY.US,D,20241101,000000,106.61,108.03,106.21,107.37,79555,0
+SKYY.US,D,20241104,000000,107.02,107.57,106.445,107.03,272079,0
+SKYY.US,D,20241105,000000,107.13,108.82,107.13,108.71,89192,0
+SKYY.US,D,20241106,000000,111.01,113.615,111.01,113.57,146097,0
+SKYY.US,D,20241107,000000,115.18,117.55,115.18,117.33,218938,0
+SKYY.US,D,20241108,000000,116.66,117.81,116.3,117.68,107473,0
+SKYY.US,D,20241111,000000,118.53,119.38,117.7712,119.27,134711,0
+SKYY.US,D,20241112,000000,118.86,119.92,118.83,119.33,127218,0
+SKYY.US,D,20241113,000000,119.77,121.59,119.43,119.94,231792,0
+SKYY.US,D,20241114,000000,119.78,120.09,118.18,118.19,197920,0
+SKYY.US,D,20241115,000000,117.27,117.27,114.94,115.58,127012,0
+SKYY.US,D,20241118,000000,115.95,116.28,115.1663,115.56,98287,0
+SKYY.US,D,20241119,000000,114.17,117.06,114.17,116.97,104390,0
+SKYY.US,D,20241120,000000,117.71,117.97,116.04,117.62,193852,0
+SKYY.US,D,20241121,000000,119.44,121.67,119.03,120.94,195504,0
+SKYY.US,D,20241122,000000,121.35,123.15,121.35,122.95,234811,0
+SKYY.US,D,20241125,000000,124.87,125.3285,123.31,123.66,398297,0
+SKYY.US,D,20241126,000000,123.62,124.6,123.61,123.93,264552,0
+SKYY.US,D,20241127,000000,123.78,123.78,120.33,121.47,122789,0
+SKYY.US,D,20241129,000000,121.64,122.5028,121.64,121.98,61767,0
+SKYY.US,D,20241202,000000,122.16,123.3928,122.16,122.54,183492,0
+SKYY.US,D,20241203,000000,122.32,123.45,121.66,123.33,121727,0
+SKYY.US,D,20241204,000000,126.04,128.48,125.718,127.62,282597,0
+SKYY.US,D,20241205,000000,127.61,128.01,126.81,126.88,198436,0
+SKYY.US,D,20241206,000000,128.94,131.13,128.75,130.46,281924,0
+SKYY.US,D,20241209,000000,130.1,131.04,127.6,127.99,293299,0
+SKYY.US,D,20241210,000000,126.8,127.89,124.0606,124.63,255860,0
+SKYY.US,D,20241211,000000,125.76,127.34,125.3,126.91,224683,0
+SKYY.US,D,20241212,000000,126.23,127.59,126.21,126.91,116631,0
+SKYY.US,D,20241213,000000,126.71,127.09,124.95,125.45,297715,0
+SKYY.US,D,20241216,000000,125.63,127.545,125.59,127.16,148005,0
+SKYY.US,D,20241217,000000,126.67,127.2942,125.78,126.27,211137,0
+SKYY.US,D,20241218,000000,126.52,126.52,120.21,120.74,213493,0
+SKYY.US,D,20241219,000000,122.07,122.88,120.33,120.9,329448,0
+SKYY.US,D,20241220,000000,119.59,123.99,119.18,123.22,205804,0
+SKYY.US,D,20241223,000000,123.18,123.18,121.7,122.93,170348,0
+SKYY.US,D,20241224,000000,122.99,123.94,122.8256,123.78,75788,0
+SKYY.US,D,20241226,000000,123.4,124.215,123,123.78,160124,0
+SKYY.US,D,20241227,000000,122.94,123.03,120.43,121.69,292627,0
+SKYY.US,D,20241230,000000,119.57,120.895,118.73,120.09,176488,0
+SKYY.US,D,20241231,000000,120.73,120.73,118.67,119.12,217046,0
+SKYY.US,D,20250102,000000,120.38,121.1,118.61,119.68,249879,0
+SKYY.US,D,20250103,000000,120.61,121.85,120.16,121.81,191641,0
+SKYY.US,D,20250106,000000,123.43,124.2,122.79,123.42,142251,0
+SKYY.US,D,20250107,000000,123.72,123.8913,119.89,120.42,137251,0
+SKYY.US,D,20250108,000000,120.15,121.135,118.98,120.73,306175,0
+SKYY.US,D,20250110,000000,119.09,119.3356,117.34,118.49,247990,0
+SKYY.US,D,20250113,000000,116.65,117.51,116.05,117.45,424221,0
+SKYY.US,D,20250114,000000,118.47,119.4,117.72,118.67,111703,0
+SKYY.US,D,20250115,000000,121.25,121.86,120.65,121.06,622081,0
+SKYY.US,D,20250116,000000,121.26,122.5851,121.04,121.6,81471,0
+SKYY.US,D,20250117,000000,123.67,123.67,121.9,122.22,130078,0
+SKYY.US,D,20250121,000000,123.7,125.04,122.89,124.66,335915,0
+SKYY.US,D,20250122,000000,126.54,126.9,125.98,126.41,146464,0
+SKYY.US,D,20250123,000000,125.61,126.76,124.94,126.75,141783,0
+SKYY.US,D,20250124,000000,127.91,128.65,127.005,127.38,155346,0
+SKYY.US,D,20250127,000000,122.72,126.1586,122.35,123.72,491070,0
+SKYY.US,D,20250128,000000,124.57,128.8,123,128.41,500119,0
+SKYY.US,D,20250129,000000,128.77,128.77,126.6,127.5,114702,0
+SKYY.US,D,20250130,000000,128.1,129.04,127.27,128.05,137143,0
+SKYY.US,D,20250131,000000,129.84,130.4,127.7807,128.33,413268,0
+SKYY.US,D,20250203,000000,124.6,127.75,124.47,127.03,240008,0
+SKYY.US,D,20250204,000000,127.78,129.03,127.4059,129.01,199639,0
+SKYY.US,D,20250205,000000,128.97,129.99,128.08,129.99,263940,0
+SKYY.US,D,20250206,000000,130.4,130.45,128.5275,129.2,430975,0
+SKYY.US,D,20250207,000000,130.09,131.035,128.53,128.94,229956,0
+SKYY.US,D,20250210,000000,130.41,131.54,129.88,131.18,274671,0
+SKYY.US,D,20250211,000000,130.41,130.62,128.7819,129.42,128271,0
+SKYY.US,D,20250212,000000,127.99,129.86,127.5,129.52,200778,0
+SKYY.US,D,20250213,000000,130.71,130.84,129.46,130.79,133229,0
+SKYY.US,D,20250214,000000,130.5,130.5,128.636,129.41,121307,0
+SKYY.US,D,20250218,000000,129.96,130.78,128.81,130.74,129097,0
+SKYY.US,D,20250219,000000,130.2,130.2,128.28,128.87,164041,0
+SKYY.US,D,20250220,000000,128.72,128.72,124.75,126.62,169921,0
+SKYY.US,D,20250221,000000,126.87,126.894,121.59,121.78,374263,0
+SKYY.US,D,20250224,000000,122.03,122.0577,117.891,120.21,610519,0
+SKYY.US,D,20250225,000000,120.11,120.11,116.4,118.21,211668,0
+SKYY.US,D,20250226,000000,119.18,121.2083,119.12,119.68,192662,0
+SKYY.US,D,20250227,000000,121.03,121.33,116.8,116.95,181594,0
+SKYY.US,D,20250228,000000,116.09,117.71,114.78,117.7,384717,0
+SKYY.US,D,20250303,000000,118.77,119.02,113.86,114.72,262505,0
+SKYY.US,D,20250304,000000,112.82,116.115,110.842,114.45,774975,0
+SKYY.US,D,20250305,000000,114.33,116.714,113.525,116.45,236206,0
+SKYY.US,D,20250306,000000,113.22,114.86,110.2533,110.62,153656,0
+SKYY.US,D,20250307,000000,109.64,111.2808,106.48,110.29,351505,0
+SKYY.US,D,20250310,000000,107.53,107.7825,103.44,104.76,533324,0
+SKYY.US,D,20250311,000000,103.99,106.57,103.7083,105.15,268929,0
+SKYY.US,D,20250312,000000,107.66,108.2,105.15,106.58,322961,0
+SKYY.US,D,20250313,000000,105.72,105.72,102.712,103.47,513166,0
+SKYY.US,D,20250314,000000,105.54,107.67,105.3,107.27,194771,0
+SKYY.US,D,20250317,000000,107.15,109.61,107.132,108.66,116678,0
+SKYY.US,D,20250318,000000,107.73,107.82,105.72,106.97,136717,0
+SKYY.US,D,20250319,000000,107.31,110.18,107.02,108.97,488505,0
+SKYY.US,D,20250320,000000,107.58,109.66,107.58,108.14,215441,0
+SKYY.US,D,20250321,000000,106.57,108.69,106.1925,108.54,90451,0
+SKYY.US,D,20250324,000000,110.7,111.5574,110.48,111.38,157156,0
+SKYY.US,D,20250325,000000,111.84,112.55,111.23,111.82,109778,0
+SKYY.US,D,20250326,000000,111.46,111.46,108.2526,108.65,87196,0
+SKYY.US,D,20250327,000000,107.81,108.095,106.35,106.65,163484,0
+SKYY.US,D,20250328,000000,105.92,106.26,102.773,103.53,173082,0
+SKYY.US,D,20250331,000000,101.06,102.48,99.5008,102.23,203959,0
+SKYY.US,D,20250401,000000,101.86,103.5,100.91,103.4,403842,0
+SKYY.US,D,20250402,000000,101.51,106.04,101.51,105.07,194620,0
+SKYY.US,D,20250403,000000,99.48,100.26,96.66,96.8,280363,0
+SKYY.US,D,20250404,000000,93.17,93.68,89.1,90.72,488625,0
+SKYY.US,D,20250407,000000,86.16,95.2572,85.38,91.14,744969,0
+SKYY.US,D,20250408,000000,95.13,95.4,88.08,89.46,286406,0
+SKYY.US,D,20250409,000000,88.77,100.8,88.77,100.22,357659,0
+SKYY.US,D,20250410,000000,97.95,98.13,93.1452,95.86,215105,0
+SKYY.US,D,20250411,000000,95.53,96.56,93.53,96.31,176660,0
+SKYY.US,D,20250414,000000,98.68,98.795,95.78,96.55,132067,0
+SKYY.US,D,20250415,000000,96.87,98.095,96.87,97.35,61130,0
+SKYY.US,D,20250416,000000,95.59,97.51,94.32,95.68,132470,0
+SKYY.US,D,20250417,000000,96.2,96.24,94.65,95.35,100660,0
+SKYY.US,D,20250421,000000,93.88,94.18,91.12,92.16,146814,0
+SKYY.US,D,20250422,000000,93.28,95.14,93.03,94.55,112727,0
+SKYY.US,D,20250423,000000,98.57,100.66,97.5,97.83,131135,0
+SKYY.US,D,20250424,000000,98.39,102.3138,98.2046,102.02,183305,0
+SKYY.US,D,20250425,000000,102.02,103.57,101.81,103.33,127294,0
+SKYY.US,D,20250428,000000,103.56,104.22,102.41,103.65,128862,0
+SKYY.US,D,20250429,000000,103.26,104.79,103.26,104.5,90726,0
+SKYY.US,D,20250430,000000,101.83,104.28,101.2817,104.07,87368,0
+SKYY.US,D,20250501,000000,106.26,106.9333,105.21,105.27,396710,0
+SKYY.US,D,20250502,000000,106.725,107.72,106.4159,107.05,142312,0
+SKYY.US,D,20250505,000000,105.93,108.19,105.73,107.29,190498,0
+SKYY.US,D,20250506,000000,105.65,107.47,105.2214,106.59,447128,0
+SKYY.US,D,20250507,000000,106.58,107.49,105.64,107.06,224324,0
+SKYY.US,D,20250508,000000,108.21,110.16,108.15,109.23,615474,0
+SKYY.US,D,20250509,000000,109.75,110.365,108.445,108.85,439429,0
+SKYY.US,D,20250512,000000,113.52,114.08,112.16,114.06,467967,0
+SKYY.US,D,20250513,000000,114.14,116.91,114.14,116.45,383270,0
+SKYY.US,D,20250514,000000,116.57,117.375,116.125,116.79,297801,0
+SKYY.US,D,20250515,000000,116.12,116.61,114.8308,116.13,107386,0
+SKYY.US,D,20250516,000000,116.48,117.05,116.3039,116.89,77411,0
+SKYY.US,D,20250519,000000,114.87,116.73,114.87,116.41,312070,0
+SKYY.US,D,20250520,000000,115.79,116.37,115.4,116.12,105415,0
+SKYY.US,D,20250521,000000,114.63,116.02,113.24,113.58,116902,0
+SKYY.US,D,20250522,000000,113.93,115.35,113.75,114.4,184455,0
+SKYY.US,D,20250523,000000,112.11,114,112.11,113.38,111436,0
+SKYY.US,D,20250527,000000,115.11,115.85,114.335,115.77,99127,0
+SKYY.US,D,20250528,000000,115.79,116.45,115.1618,115.38,96938,0
+SKYY.US,D,20250529,000000,116.44,116.44,113.59,114.49,132353,0
+SKYY.US,D,20250530,000000,113.97,115.055,112.75,114.77,154312,0
+SKYY.US,D,20250602,000000,114.16,115.62,112.95,115.61,123375,0
+SKYY.US,D,20250603,000000,115.38,117.16,115.09,117.05,132467,0
+SKYY.US,D,20250604,000000,117.21,117.79,116.75,117.15,111137,0
+SKYY.US,D,20250605,000000,117.95,119.53,117.41,118.01,749661,0
+SKYY.US,D,20250606,000000,119.33,119.48,118.32,119.04,359737,0
+SKYY.US,D,20250609,000000,119.06,119.5499,118.43,118.72,111999,0
+SKYY.US,D,20250610,000000,118.87,119.02,117.58,118.24,145834,0
+SKYY.US,D,20250611,000000,118.04,118.58,117.13,117.36,86187,0
+SKYY.US,D,20250612,000000,117.1,118.56,117.1,117.61,159262,0
+SKYY.US,D,20250613,000000,115.68,117.095,115.23,115.66,305203,0
+SKYY.US,D,20250616,000000,116.14,117.58,116.14,117.45,143542,0
+SKYY.US,D,20250617,000000,116.48,117.76,116.48,116.63,120181,0
+SKYY.US,D,20250618,000000,116.9,117.29,115.96,116.3,62530,0
+SKYY.US,D,20250620,000000,117.01,117.095,114.39,114.75,99232,0
+SKYY.US,D,20250623,000000,114.32,116.58,113.3764,116.53,183559,0
+SKYY.US,D,20250624,000000,118.05,119.015,117.5552,118.88,827462,0
+SKYY.US,D,20250625,000000,119.54,119.6696,118,118.26,147115,0
+SKYY.US,D,20250626,000000,118.92,119.93,118.06,119.93,120607,0
+SKYY.US,D,20250627,000000,119.88,120.49,118.96,120.06,94391,0
+SKYY.US,D,20250630,000000,121.52,122.2,121.29,121.64,88492,0
+SKYY.US,D,20250701,000000,121.34,121.72,119.1,120.34,140765,0
+SKYY.US,D,20250702,000000,120.16,120.86,119.34,120.78,98955,0
+SKYY.US,D,20250703,000000,121.61,123.7,121.61,123.14,67977,0
+SKYY.US,D,20250707,000000,122.5,123.2314,121.74,122.55,99984,0
+SKYY.US,D,20250708,000000,122.99,123.225,122.367,122.75,116391,0
+SKYY.US,D,20250709,000000,123.24,123.92,122.5801,123.61,114267,0
+SKYY.US,D,20250710,000000,123.83,123.83,120.82,121.35,269948,0
+SKYY.US,D,20250711,000000,120.46,120.96,118.97,119.04,158892,0
+SKYY.US,D,20250714,000000,118.82,120.34,118.53,119.67,79102,0
+SKYY.US,D,20250715,000000,120.57,120.86,119.82,119.91,81120,0
+SKYY.US,D,20250716,000000,120.2,120.56,118.57,120.49,80299,0
+SKYY.US,D,20250717,000000,120.83,122.58,120.83,122.4,77460,0
+SKYY.US,D,20250718,000000,122.75,123.45,122.3813,123.45,59305,0
+SKYY.US,D,20250721,000000,123.67,124.25,123.33,123.39,116570,0
+SKYY.US,D,20250722,000000,123.38,123.5921,121.7,122.87,168751,0
+SKYY.US,D,20250723,000000,123.44,124.3125,122.8062,124.06,75191,0
+SKYY.US,D,20250724,000000,124.19,124.42,123.36,123.79,67604,0
+SKYY.US,D,20250725,000000,124,125.0323,123.74,124.66,77233,0
+SKYY.US,D,20250728,000000,125.17,125.72,124.93,125.59,80799,0
+SKYY.US,D,20250729,000000,126.24,126.9,124.47,125.25,136375,0
+SKYY.US,D,20250730,000000,125.24,126.03,124.27,125.03,107196,0
+SKYY.US,D,20250731,000000,125.59,125.59,122.98,123.1,89038,0
+SKYY.US,D,20250801,000000,120.57,120.57,117.88,118.75,328820,0
+SKYY.US,D,20250804,000000,119.97,121.25,119.8,121.16,93668,0
+SKYY.US,D,20250805,000000,121.82,122.2,120.19,120.36,61222,0
+SKYY.US,D,20250806,000000,122.17,124.01,122.17,123.98,56471,0
+SKYY.US,D,20250807,000000,125.15,125.66,120.7,122.4,265275,0
+SKYY.US,D,20250808,000000,122.06,122.24,120.1918,120.45,111058,0
+SKYY.US,D,20250811,000000,120.18,121.12,118,118.24,164604,0
+SKYY.US,D,20250812,000000,118.61,119.95,118.21,119.74,4675264,0
+SKYY.US,D,20250813,000000,120.5,121.02,119.9,121.02,116599,0
+SKYY.US,D,20250814,000000,119.79,120.33,119.2055,119.68,103685,0
+SKYY.US,D,20250815,000000,119.96,121.251,119.88,121.06,64163,0
+SKYY.US,D,20250818,000000,121.06,122.25,120.96,122.18,90110,0
+SKYY.US,D,20250819,000000,122.1,122.1094,119.85,120.09,101075,0
+SKYY.US,D,20250820,000000,119.42,119.46,117.45,119.16,116407,0
+SKYY.US,D,20250821,000000,118.58,119.19,117.94,118.95,107810,0
+SKYY.US,D,20250822,000000,118.99,122.18,118.975,122.06,63516,0
+SKYY.US,D,20250825,000000,121.92,122.17,121.43,121.56,93380,0
+SKYY.US,D,20250826,000000,121.35,122.18,120.8801,121.11,65284,0
+SKYY.US,D,20250827,000000,123,125.24,123,125.08,427292,0
+SKYY.US,D,20250828,000000,125.57,129.3561,125.57,128.99,231643,0
+SKYY.US,D,20250829,000000,128.21,128.79,126.85,127.56,253925,0
+SKYY.US,D,20250902,000000,124.78,126.191,124.19,126.11,120482,0
+SKYY.US,D,20250903,000000,126.96,127,125.82,126.96,106320,0
+SKYY.US,D,20250904,000000,126.85,127.85,125.7573,127.77,99017,0
+SKYY.US,D,20250905,000000,128.59,130,127.67,129.21,254178,0
+SKYY.US,D,20250908,000000,130.21,131.63,129.84,131.3,124154,0
+SKYY.US,D,20250909,000000,131.18,132.68,130.93,132.44,514195,0
+SKYY.US,D,20250910,000000,135.6,136.74,134.2,134.7,562855,0
+SKYY.US,D,20250911,000000,134.97,136.19,134.97,135.33,520387,0
+SKYY.US,D,20250912,000000,135.295,135.34,133.245,133.25,131521,0
+SKYY.US,D,20250915,000000,134.33,135.695,134.2771,135.43,90251,0
+SKYY.US,D,20250916,000000,135.98,135.98,134.43,134.75,217247,0
+SKYY.US,D,20250917,000000,134.62,135.73,133.45,134.74,275629,0
+SKYY.US,D,20250918,000000,136.02,136.91,135.7,136.63,151929,0
+SKYY.US,D,20250919,000000,137.18,137.68,136.32,137.37,197670,0
+SKYY.US,D,20250922,000000,136.97,138.71,136.34,138.53,208252,0
+SKYY.US,D,20250923,000000,138.82,138.82,136.3,136.52,419768,0
+SKYY.US,D,20250924,000000,137.07,137.07,134.48,135.22,92482,0
+SKYY.US,D,20250925,000000,133.49,134.78,132.78,134.03,95985,0
+SKYY.US,D,20250926,000000,134.51,134.7,133.45,134.49,77163,0
+SKYY.US,D,20250929,000000,135.6,135.88,134.97,135.17,299148,0
+SKYY.US,D,20250930,000000,135.79,135.91,133.17,134.42,274935,0
+SKYY.US,D,20251001,000000,133.66,134.7888,133.36,134.49,325869,0
+SKYY.US,D,20251002,000000,135.505,135.8,134.47,135.8,187232,0
+SKYY.US,D,20251003,000000,136.32,136.5655,134.43,135.06,182025,0
+SKYY.US,D,20251006,000000,136.43,138.67,135.78,136.57,284857,0
+SKYY.US,D,20251007,000000,137.38,137.38,132.76,134.29,340365,0
+SKYY.US,D,20251008,000000,135.87,137.755,135.46,137.53,155496,0
+SKYY.US,D,20251009,000000,137.35,137.61,135.96,137.49,116967,0
+SKYY.US,D,20251010,000000,138,138.58,132.74,132.78,178679,0
+SKYY.US,D,20251013,000000,135.22,135.605,133.89,134.94,128419,0
+SKYY.US,D,20251014,000000,132.63,134.76,131.15,133.7,88222,0
+SKYY.US,D,20251015,000000,135.46,135.92,133.36,134.52,93145,0
+SKYY.US,D,20251016,000000,135.42,136.375,133.0736,133.77,91893,0
+SKYY.US,D,20251017,000000,132.97,133.43,131.41,133.18,101690,0
+SKYY.US,D,20251020,000000,134.05,134.765,133.93,134.43,81355,0
+SKYY.US,D,20251021,000000,134.2,136.1172,133.9,135.64,129223,0
+SKYY.US,D,20251022,000000,135.58,135.58,132.9065,134.43,74721,0
+SKYY.US,D,20251023,000000,134.05,136.72,134.05,136.68,55531,0
+SKYY.US,D,20251024,000000,138.56,139.5,138.49,138.5,95582,0
+SKYY.US,D,20251027,000000,140.55,140.81,139.71,140.79,75634,0
+SKYY.US,D,20251028,000000,141.35,142.0191,140.72,141.13,82310,0
+SKYY.US,D,20251029,000000,141.27,141.605,139.87,140.72,205098,0
+SKYY.US,D,20251030,000000,139.56,142,139.39,139.39,105777,0
+SKYY.US,D,20251031,000000,140.23,142.99,140.23,142.49,119525,0
+SKYY.US,D,20251103,000000,143.74,143.74,141.52,143.46,163755,0
+SKYY.US,D,20251104,000000,139.85,141.34,137.93,138.07,93074,0
+SKYY.US,D,20251105,000000,138.22,139.145,137.9695,138.49,103906,0
+SKYY.US,D,20251106,000000,139.22,139.28,135.53,136.92,190764,0
+SKYY.US,D,20251107,000000,135.43,137.19,133.825,137.04,201697,0
+SKYY.US,D,20251110,000000,139.37,139.9899,138.2,139.58,136004,0
+SKYY.US,D,20251111,000000,138.25,138.62,137.01,137.48,146367,0
+SKYY.US,D,20251112,000000,138.36,138.52,136.11,136.26,128644,0
+SKYY.US,D,20251113,000000,135.6,135.6,131.56,131.965,336963,0
+SKYY.US,D,20251114,000000,129.11,133.53,128.63,131.95,725721,0
+SKYY.US,D,20251117,000000,131.28,132.05,127.79,128.81,320708,0
+SKYY.US,D,20251118,000000,127.22,128.63,125.83,127.44,1172184,0
+SKYY.US,D,20251119,000000,127.18,128.515,126.23,126.9,315506,0
+SKYY.US,D,20251120,000000,129.99,130.435,123.51,123.65,256627,0
+SKYY.US,D,20251121,000000,123.84,125.68,121.45,124.45,363091,0
+SKYY.US,D,20251124,000000,125.465,127.235,125.14,126.8,205345,0
+SKYY.US,D,20251125,000000,126.57,128.755,125.42,128.47,76811,0
+SKYY.US,D,20251126,000000,128.74,128.74,127.305,127.82,100498,0
+SKYY.US,D,20251128,000000,128.22,129.05,128.18,128.84,64894,0
+SKYY.US,D,20251201,000000,127.46,129.02,127.1,128.41,97410,0
+SKYY.US,D,20251202,000000,130.54,132.1626,130.54,131.22,238805,0
+SKYY.US,D,20251203,000000,129.67,131.07,128.705,130.99,91766,0
+SKYY.US,D,20251204,000000,130.99,131.52,130.2824,131.25,154919,0
+SKYY.US,D,20251205,000000,131.6,133.22,131.26,132.19,103405,0
+SKYY.US,D,20251208,000000,132.92,134.13,132.92,133.7,155203,0
+SKYY.US,D,20251209,000000,133.34,135.01,133.34,134.59,134987,0
+SKYY.US,D,20251210,000000,134.03,136.4,133.89,135.55,311261,0
+SKYY.US,D,20251211,000000,134.24,135.01,133.2,134.42,281238,0
+SKYY.US,D,20251212,000000,134.2,134.2,131.16,131.66,231924,0
+SKYY.US,D,20251215,000000,132.15,132.15,129.4,129.42,86748,0
+SKYY.US,D,20251216,000000,128.49,130.21,128.49,129.89,109787,0
+SKYY.US,D,20251217,000000,130.06,130.9401,128.084,128.16,114583,0
+SKYY.US,D,20251218,000000,129.93,130.61,129.01,129.82,93190,0
+SKYY.US,D,20251219,000000,130.11,132.58,130.11,132.22,85082,0
+SKYY.US,D,20251222,000000,133.37,133.735,132.8,133.34,124176,0
+SKYY.US,D,20251223,000000,132.48,133.1,131.185,132.34,107894,0
+SKYY.US,D,20251224,000000,132.06,132.355,131.77,132.12,85302,0
+SKYY.US,D,20251226,000000,132.16,132.44,131.75,132.41,61138,0
+SKYY.US,D,20251229,000000,131.25,132.42,131.25,131.78,112804,0
+SKYY.US,D,20251230,000000,131.42,132.15,131.34,131.36,198171,0
+SKYY.US,D,20251231,000000,131.09,131.09,130,130.08,112340,0
+SKYY.US,D,20260102,000000,130.89,131.13,127.12,127.77,200095,0
+SKYY.US,D,20260105,000000,128.41,129.89,128.385,128.57,164362,0
+SKYY.US,D,20260106,000000,128.54,130.47,128.105,130.41,75965,0
+SKYY.US,D,20260107,000000,130.34,132.01,130.34,131.06,142621,0
+SKYY.US,D,20260108,000000,130.49,130.633,128.53,128.74,93469,0
+SKYY.US,D,20260109,000000,129.03,129.39,127.58,128.95,111955,0
+SKYY.US,D,20260112,000000,128.09,130.9,128.09,130.37,84833,0
+SKYY.US,D,20260113,000000,130.59,131.17,128.5,128.84,103566,0
+SKYY.US,D,20260114,000000,128.23,128.38,125.41,126.22,151240,0
+SKYY.US,D,20260115,000000,126.97,127.47,125.24,125.34,163259,0
+SKYY.US,D,20260116,000000,125.99,125.99,124.2,124.2,100923,0
+SKYY.US,D,20260120,000000,121.18,122.22,119.9,120.18,156498,0
+SKYY.US,D,20260121,000000,120.45,121.09,118.99,120.36,200330,0
+SKYY.US,D,20260122,000000,122.04,123.59,122.04,123.59,102774,0
+SKYY.US,D,20260123,000000,123.36,124.343,122.855,123.35,115087,0
+SKYY.US,D,20260126,000000,124.75,127.27,124.75,126.56,256587,0
+SKYY.US,D,20260127,000000,127.87,128.3,126.55,126.98,259630,0
+SKYY.US,D,20260128,000000,128.04,128.71,126.37,126.58,202820,0
+SKYY.US,D,20260129,000000,125.09,125.09,119.995,121.63,287662,0
+SKYY.US,D,20260130,000000,120.74,121.405,118.9,119.13,220175,0
+SKYY.US,D,20260202,000000,119.05,121.21,118.88,119.3,157207,0
+SKYY.US,D,20260203,000000,118.9,118.9,111.9503,113.98,400953,0
+SKYY.US,D,20260204,000000,112.65,113.9,109.765,111.91,666387,0
+SKYY.US,D,20260205,000000,110.07,111.55,107.57,108.01,731004,0
+SKYY.US,D,20260206,000000,109.12,112.84,108.715,112.67,378228,0
+SKYY.US,D,20260209,000000,112.36,115.46,111.5181,114.72,219656,0
+SKYY.US,D,20260210,000000,115.76,117.16,115.13,115.78,199933,0
+SKYY.US,D,20260211,000000,117.24,117.24,111.76,113.07,217033,0
+SKYY.US,D,20260212,000000,113.03,113.88,109.69,111.45,242896,0
+SKYY.US,D,20260213,000000,112.04,115.14,111.31,114.26,177001,0
+SKYY.US,D,20260217,000000,113.31,114.02,110.58,112.07,183817,0
+SKYY.US,D,20260218,000000,111.7,114.12,110.61,113.44,171816,0
diff --git a/daily/us/nasdaq etfs/smcc.us.txt b/daily/us/nasdaq etfs/smcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e1240abbb04a39a806a62af060da886b16ae1e1
--- /dev/null
+++ b/daily/us/nasdaq etfs/smcc.us.txt	
@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCC.US,D,20250820,000000,18.93,19.6,18.93,19.4922,708,0
+SMCC.US,D,20250821,000000,19.7,19.7,18.95,19.2119,1446,0
+SMCC.US,D,20250822,000000,18.935,20.5694,18.88,20.5694,6064,0
+SMCC.US,D,20250825,000000,20.99,21.4427,20.7933,20.7933,3503,0
+SMCC.US,D,20250826,000000,20.73,20.9958,20.57,20.9958,1255,0
+SMCC.US,D,20250827,000000,20.72,21.3965,20.72,21.3046,24830,0
+SMCC.US,D,20250828,000000,21.2,21.36,20.7847,20.7847,7223,0
+SMCC.US,D,20250829,000000,18.5145,18.99,18.44,18.5138,92963,0
+SMCC.US,D,20250902,000000,17.85,17.8771,17.07,17.8771,5536,0
+SMCC.US,D,20250903,000000,17.66,17.66,16.9,17.1522,4050,0
+SMCC.US,D,20250904,000000,17,17.5962,17,17.5962,1252,0
+SMCC.US,D,20250905,000000,17.73,17.7301,16.9,17.3986,3392,0
+SMCC.US,D,20250908,000000,17.7894,17.7894,17.05,17.1159,5461,0
+SMCC.US,D,20250909,000000,17.53,19.2256,17.323,19.2256,3951,0
+SMCC.US,D,20250910,000000,19.58,21,19.58,19.828,3268,0
+SMCC.US,D,20250911,000000,19.78,20.15,19.68,19.9762,2411,0
+SMCC.US,D,20250912,000000,21.89,21.945,20.8069,20.8069,3962,0
+SMCC.US,D,20250915,000000,20.65,21.355,20.61,21.1257,5121,0
+SMCC.US,D,20250916,000000,20.56,20.809,20.41,20.7619,6171,0
+SMCC.US,D,20250917,000000,20.46,20.63,19.7,20.4613,2609,0
+SMCC.US,D,20250918,000000,20.57,21.4887,20.57,21.4082,2885,0
+SMCC.US,D,20250919,000000,21.791,21.791,21.22,21.4703,4809,0
+SMCC.US,D,20250922,000000,21.95,23.29,21.72,22.1369,5466,0
+SMCC.US,D,20250923,000000,22.2092,22.721,21.57,22.2747,17499,0
+SMCC.US,D,20250924,000000,21.72,22.4399,21.5338,21.5338,7367,0
+SMCC.US,D,20250925,000000,20.07,22.09,19.9718,21.574,5359,0
+SMCC.US,D,20250926,000000,21.19,21.4061,20.1,21.4061,9024,0
+SMCC.US,D,20250929,000000,21.54,22.089,21.3,21.5357,5757,0
+SMCC.US,D,20250930,000000,21.69,22.5984,21.6899,22.5984,6922,0
+SMCC.US,D,20251001,000000,22.633,25.7665,22.633,25.7665,4238,0
+SMCC.US,D,20251002,000000,25.401,25.5587,24.9552,25.5587,5583,0
+SMCC.US,D,20251003,000000,25.7223,25.7223,24.96,25.2521,4767,0
+SMCC.US,D,20251006,000000,27,27.8616,26.915,27.1781,4911,0
+SMCC.US,D,20251007,000000,28.64,29.27,26.5,27.5137,20321,0
+SMCC.US,D,20251008,000000,27.51,29.6754,26.87,29.6754,24633,0
+SMCC.US,D,20251009,000000,28.74,29.6,28.74,29.2734,4139,0
+SMCC.US,D,20251010,000000,29.1699,29.1699,24.37,24.3856,11974,0
+SMCC.US,D,20251013,000000,25.6598,26.35,25.386,26.015,13440,0
+SMCC.US,D,20251014,000000,25.64,26,24.56,24.5684,13693,0
+SMCC.US,D,20251015,000000,25.01,25.2423,24.09,24.8239,6629,0
+SMCC.US,D,20251016,000000,24.64,26.2746,24.64,24.8322,4861,0
+SMCC.US,D,20251017,000000,24.1,24.7499,23.49,23.7275,11334,0
+SMCC.US,D,20251020,000000,26.494,26.6305,25.82,25.8764,8621,0
+SMCC.US,D,20251021,000000,25.5,25.9467,25.39,25.7902,4827,0
+SMCC.US,D,20251022,000000,25.34,25.34,21.57,23.5603,7564,0
+SMCC.US,D,20251023,000000,22.87,22.87,19.95,20.045,20535,0
+SMCC.US,D,20251024,000000,20.555,21.05,20.16,20.555,12333,0
+SMCC.US,D,20251027,000000,20.95,22.4774,20.95,22.4774,15000,0
+SMCC.US,D,20251028,000000,22.572,24.37,22.48,23.103,52177,0
+SMCC.US,D,20251029,000000,23.75,23.84,21.99,22.7956,20609,0
+SMCC.US,D,20251030,000000,22.4,22.4,21.0875,21.0875,14771,0
+SMCC.US,D,20251031,000000,21.8,22.9,21.6611,22.4397,7642,0
+SMCC.US,D,20251103,000000,23.33,23.33,21.313,21.4656,14379,0
+SMCC.US,D,20251104,000000,20.01,20.28,19.1527,19.385,44304,0
+SMCC.US,D,20251105,000000,16.65,17.54,14.42,14.45,103897,0
+SMCC.US,D,20251106,000000,14.81,14.81,13.36,13.4284,47581,0
+SMCC.US,D,20251107,000000,13.11,13.17,12.025,13.12,65383,0
+SMCC.US,D,20251110,000000,14.1,14.1,13.135,13.2398,121510,0
+SMCC.US,D,20251111,000000,13.03,13.04,12.21,12.37,52324,0
+SMCC.US,D,20251112,000000,12.21,12.33,11.42,11.564,44953,0
+SMCC.US,D,20251113,000000,11.59,11.59,9.74,9.8987,101386,0
+SMCC.US,D,20251114,000000,9.47,10.9295,9.263,10.6429,20989,0
+SMCC.US,D,20251117,000000,10.3,10.3,9.29,9.43,16971,0
+SMCC.US,D,20251118,000000,9.63,10.17,9.16,10.015,41163,0
+SMCC.US,D,20251119,000000,9.55,9.61,8.827,9.075,33311,0
+SMCC.US,D,20251120,000000,10.03,10.03,8.359,8.36,21325,0
+SMCC.US,D,20251121,000000,8.13,8.36,7.7462,8.22,26667,0
+SMCC.US,D,20251124,000000,8.32,8.72,8.25,8.6675,12747,0
+SMCC.US,D,20251125,000000,8.23,8.3599,7.75,8.315,17191,0
+SMCC.US,D,20251126,000000,8.38,8.45,8.2,8.3525,18110,0
+SMCC.US,D,20251128,000000,8.44,8.5874,8.44,8.5874,6487,0
+SMCC.US,D,20251201,000000,8.51,8.7,8.177,8.5273,4528,0
+SMCC.US,D,20251202,000000,8.74,8.94,8.3303,8.3303,46995,0
+SMCC.US,D,20251203,000000,8.19,8.4857,8.1,8.4857,30307,0
+SMCC.US,D,20251204,000000,8.35,8.7106,8.31,8.7085,14852,0
+SMCC.US,D,20251205,000000,8.58,8.8391,8.5,8.8138,8721,0
+SMCC.US,D,20251208,000000,9.09,9.34,8.91,9.1247,14066,0
+SMCC.US,D,20251209,000000,9.19,9.19,8.875,8.9803,35002,0
+SMCC.US,D,20251210,000000,8.89,8.89,8.38,8.82,28202,0
+SMCC.US,D,20251211,000000,8.57,8.57,7.955,8.53,24269,0
+SMCC.US,D,20251212,000000,8.54,8.65,7.6698,7.6754,15031,0
+SMCC.US,D,20251215,000000,7.88,7.88,7.235,7.2794,10988,0
+SMCC.US,D,20251216,000000,7.18,7.423,7.125,7.4205,17811,0
+SMCC.US,D,20251217,000000,7.29,7.3535,6.525,6.525,17298,0
+SMCC.US,D,20251218,000000,6.79,6.79,6.2931,6.2931,9751,0
+SMCC.US,D,20251219,000000,6.55,7.0449,6.52,7.0224,7555,0
+SMCC.US,D,20251222,000000,7.02,7.15,6.94,6.9744,15315,0
+SMCC.US,D,20251223,000000,6.88,6.92,6.75,6.8659,28681,0
+SMCC.US,D,20251224,000000,6.7081,6.75,6.65,6.6933,14826,0
+SMCC.US,D,20251226,000000,6.76,6.81,6.59,6.7583,13568,0
+SMCC.US,D,20251229,000000,6.52,6.9267,6.52,6.5301,11638,0
+SMCC.US,D,20251230,000000,6.54,6.62,6.4002,6.4002,31546,0
+SMCC.US,D,20251231,000000,6.36,6.36,6.07,6.1566,31594,0
+SMCC.US,D,20260102,000000,6.55,6.81,6.55,6.7484,12648,0
+SMCC.US,D,20260105,000000,6.96,7.1073,6.3921,6.3959,20512,0
+SMCC.US,D,20260106,000000,6.63,6.63,6.18,6.5763,27776,0
+SMCC.US,D,20260107,000000,6.47,6.47,6.2584,6.3117,17554,0
+SMCC.US,D,20260108,000000,6.14,6.2999,6.02,6.2737,8046,0
+SMCC.US,D,20260109,000000,6.36,6.7,6.15,6.3826,17405,0
+SMCC.US,D,20260112,000000,6.35,6.44,6.265,6.3922,7174,0
+SMCC.US,D,20260113,000000,6.2,6.2,5.54,5.8408,56854,0
+SMCC.US,D,20260114,000000,5.64,5.75,5.4999,5.6149,80550,0
+SMCC.US,D,20260115,000000,5.75,6.18,5.75,6.0417,42522,0
+SMCC.US,D,20260116,000000,6.17,7.025,6.17,6.98,84808,0
+SMCC.US,D,20260120,000000,6.41,6.5701,6.18,6.4928,50543,0
+SMCC.US,D,20260121,000000,6.51,6.81,6.2899,6.6719,40478,0
+SMCC.US,D,20260122,000000,6.95,7.01,6.77,6.79,16111,0
+SMCC.US,D,20260123,000000,7.13,7.13,6.445,6.5799,45376,0
+SMCC.US,D,20260126,000000,6.3501,6.4,6.19,6.2075,19801,0
diff --git a/daily/us/nasdaq etfs/smhx.us.txt b/daily/us/nasdaq etfs/smhx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da3961fd5913a7cb37ba62bc9e09ab56abfeef18
--- /dev/null
+++ b/daily/us/nasdaq etfs/smhx.us.txt	
@@ -0,0 +1,368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMHX.US,D,20240830,000000,25.305,25.34,24.8769,25.23,29683,0
+SMHX.US,D,20240903,000000,24.84,24.84,23.16,23.2981,35373,0
+SMHX.US,D,20240904,000000,23,23.669,22.95,23.33,21975,0
+SMHX.US,D,20240905,000000,23.08,23.55,23.08,23.26,7674,0
+SMHX.US,D,20240906,000000,22.97,22.97,21.99,22.14,46220,0
+SMHX.US,D,20240909,000000,22.5542,22.79,22.54,22.7391,5076,0
+SMHX.US,D,20240910,000000,22.8,23.1426,22.685,23.1332,7640,0
+SMHX.US,D,20240911,000000,23.4577,24.3472,23,24.3472,50656,0
+SMHX.US,D,20240912,000000,24.2,24.72,24.2,24.46,17849,0
+SMHX.US,D,20240913,000000,24.7701,24.89,24.73,24.85,22130,0
+SMHX.US,D,20240916,000000,24.41,24.66,24.355,24.5475,9242,0
+SMHX.US,D,20240917,000000,24.88,24.88,24.42,24.46,9965,0
+SMHX.US,D,20240918,000000,24.66,25,24.28,24.3297,35343,0
+SMHX.US,D,20240919,000000,25.34,25.51,25.21,25.2506,20179,0
+SMHX.US,D,20240920,000000,25.12,25.12,24.72,24.9542,8411,0
+SMHX.US,D,20240923,000000,25.11,25.11,24.85,25.03,4755,0
+SMHX.US,D,20240924,000000,25.2,25.448,24.98,25.41,21758,0
+SMHX.US,D,20240925,000000,25.37,25.67,25.37,25.55,4771,0
+SMHX.US,D,20240926,000000,26.36,26.36,25.596,26.21,19079,0
+SMHX.US,D,20240927,000000,26.25,26.25,25.657,25.71,12996,0
+SMHX.US,D,20240930,000000,25.48,25.71,25.34,25.69,10923,0
+SMHX.US,D,20241001,000000,25.71,25.71,24.73,24.8559,21763,0
+SMHX.US,D,20241002,000000,24.8,25.35,24.8,25.17,5108,0
+SMHX.US,D,20241003,000000,25.39,25.66,25.177,25.33,13929,0
+SMHX.US,D,20241004,000000,25.95,25.95,25.51,25.83,12988,0
+SMHX.US,D,20241007,000000,25.75,26.0183,25.688,25.8018,20006,0
+SMHX.US,D,20241008,000000,25.92,26.32,25.8305,26.2672,18571,0
+SMHX.US,D,20241009,000000,26.54,26.81,26.289,26.81,19872,0
+SMHX.US,D,20241010,000000,26.56,26.95,26.39,26.95,24320,0
+SMHX.US,D,20241011,000000,26.7,27.17,26.7,27.0884,28498,0
+SMHX.US,D,20241014,000000,27.37,27.6,27.31,27.45,54252,0
+SMHX.US,D,20241015,000000,27.49,27.5,26.35,26.4617,57677,0
+SMHX.US,D,20241016,000000,26.77,26.77,26.38,26.66,53122,0
+SMHX.US,D,20241017,000000,27.5,27.5,26.87,26.89,34527,0
+SMHX.US,D,20241018,000000,27.03,27.14,26.7794,26.8345,14673,0
+SMHX.US,D,20241021,000000,26.84,27.05,26.63,27.0333,55115,0
+SMHX.US,D,20241022,000000,26.94,27.09,26.8175,27.07,29193,0
+SMHX.US,D,20241023,000000,26.7486,26.87,26.17,26.53,29222,0
+SMHX.US,D,20241024,000000,26.61,26.61,26.4299,26.5395,12322,0
+SMHX.US,D,20241025,000000,26.83,27.29,26.83,26.93,38095,0
+SMHX.US,D,20241028,000000,27.11,27.1391,26.98,27.0245,47804,0
+SMHX.US,D,20241029,000000,27.2,27.97,27.04,27.8441,32960,0
+SMHX.US,D,20241030,000000,27.39,27.49,27.14,27.21,38289,0
+SMHX.US,D,20241031,000000,26.82,26.87,25.68,25.8836,59448,0
+SMHX.US,D,20241101,000000,26.21,26.376,25.9882,26.2,22464,0
+SMHX.US,D,20241104,000000,26.26,26.51,26.1034,26.1034,28091,0
+SMHX.US,D,20241105,000000,26.48,27.21,26.48,27.21,44839,0
+SMHX.US,D,20241106,000000,27.84,28.33,27.6428,28.28,29991,0
+SMHX.US,D,20241107,000000,28.5,28.83,28.5,28.7011,31997,0
+SMHX.US,D,20241108,000000,28.71,28.71,28.4,28.666,26870,0
+SMHX.US,D,20241111,000000,28.56,28.56,27.59,27.87,59386,0
+SMHX.US,D,20241112,000000,27.98,28.0196,27.38,27.74,27244,0
+SMHX.US,D,20241113,000000,27.63,27.68,27.2099,27.27,28012,0
+SMHX.US,D,20241114,000000,27.46,27.489,27.04,27.13,15627,0
+SMHX.US,D,20241115,000000,26.68,26.7604,26.01,26.23,65788,0
+SMHX.US,D,20241118,000000,26.21,26.53,26.075,26.48,70647,0
+SMHX.US,D,20241119,000000,26.31,26.99,26.31,26.99,70373,0
+SMHX.US,D,20241120,000000,26.99,26.99,26.48,26.9416,29969,0
+SMHX.US,D,20241121,000000,27.38,27.6625,26.9221,27.49,60877,0
+SMHX.US,D,20241122,000000,27.4814,27.55,27.4,27.4712,30200,0
+SMHX.US,D,20241125,000000,27.86,28.0124,27.65,27.76,25415,0
+SMHX.US,D,20241126,000000,27.89,27.89,27.42,27.6,31412,0
+SMHX.US,D,20241127,000000,27.43,27.4489,26.63,27.05,41985,0
+SMHX.US,D,20241129,000000,27.32,27.74,27.32,27.52,8437,0
+SMHX.US,D,20241202,000000,27.74,28.0851,27.66,27.9806,42076,0
+SMHX.US,D,20241203,000000,27.95,28.46,27.8489,28.46,25860,0
+SMHX.US,D,20241204,000000,29.1,29.24,28.99,29.13,42451,0
+SMHX.US,D,20241205,000000,29.04,29.04,28.44,28.5,109720,0
+SMHX.US,D,20241206,000000,28.57,28.86,28.5,28.86,27887,0
+SMHX.US,D,20241209,000000,28.74,28.9665,28.5,28.77,34626,0
+SMHX.US,D,20241210,000000,28.78,28.78,27.8749,28.08,88900,0
+SMHX.US,D,20241211,000000,28.56,29.2,28.55,29.06,42527,0
+SMHX.US,D,20241212,000000,28.77,28.88,28.6293,28.79,32512,0
+SMHX.US,D,20241213,000000,29.88,30.2141,29.56,30.11,42166,0
+SMHX.US,D,20241216,000000,30.35,30.76,30.11,30.74,81199,0
+SMHX.US,D,20241217,000000,30.24,30.24,29.64,30.02,53999,0
+SMHX.US,D,20241218,000000,30.3,30.3987,28.48,28.67,97380,0
+SMHX.US,D,20241219,000000,29.11,29.11,28.465,28.6,41471,0
+SMHX.US,D,20241220,000000,28.33,29.49,28.27,29.16,107238,0
+SMHX.US,D,20241223,000000,29.29,29.94,29.29,29.94,63243,0
+SMHX.US,D,20241224,000000,30.38,30.419,30.0757,30.38,79733,0
+SMHX.US,D,20241226,000000,30.32,30.7183,30.2,30.58,66767,0
+SMHX.US,D,20241227,000000,30.42,30.42,29.6651,30.13,86624,0
+SMHX.US,D,20241230,000000,29.54,29.87,29.2668,29.62,55184,0
+SMHX.US,D,20241231,000000,29.73,29.73,29.16,29.26,55157,0
+SMHX.US,D,20250102,000000,29.51,29.91,29.22,29.59,57153,0
+SMHX.US,D,20250103,000000,29.88,30.5,29.8245,30.49,59361,0
+SMHX.US,D,20250106,000000,31.19,31.66,31.1,31.21,101353,0
+SMHX.US,D,20250107,000000,31.58,31.58,30.084,30.23,90740,0
+SMHX.US,D,20250108,000000,30.1,30.2501,29.7434,30.2,58176,0
+SMHX.US,D,20250110,000000,29.81,29.81,29.125,29.48,78263,0
+SMHX.US,D,20250113,000000,28.89,29.27,28.82,29.27,74167,0
+SMHX.US,D,20250114,000000,29.69,29.83,29,29.28,27856,0
+SMHX.US,D,20250115,000000,29.78,30.159,29.6007,30.06,53511,0
+SMHX.US,D,20250116,000000,30.5,30.5,29.83,29.83,58534,0
+SMHX.US,D,20250117,000000,30.53,30.78,30.3407,30.78,64590,0
+SMHX.US,D,20250121,000000,31.11,31.349,30.75,31.16,116137,0
+SMHX.US,D,20250122,000000,31.74,32.19,31.74,31.95,75968,0
+SMHX.US,D,20250123,000000,31.54,31.92,31.29,31.9,75435,0
+SMHX.US,D,20250124,000000,32.15,32.15,31.2467,31.38,51318,0
+SMHX.US,D,20250127,000000,29.01,29.01,27.102,27.49,239406,0
+SMHX.US,D,20250128,000000,27.97,28.4,27.2135,28.36,113916,0
+SMHX.US,D,20250129,000000,28.47,28.4942,27.7404,28.17,60487,0
+SMHX.US,D,20250130,000000,28.67,28.96,28.42,28.92,38853,0
+SMHX.US,D,20250131,000000,29.15,29.8098,28.87,29,91512,0
+SMHX.US,D,20250203,000000,28.04,28.7201,27.8578,28.43,90510,0
+SMHX.US,D,20250204,000000,28.46,28.99,28.4409,28.99,34026,0
+SMHX.US,D,20250205,000000,29.43,30.03,29.1456,30,59994,0
+SMHX.US,D,20250206,000000,29.87,29.94,29.37,29.66,54667,0
+SMHX.US,D,20250207,000000,29.87,29.965,29,29.24,187920,0
+SMHX.US,D,20250210,000000,29.3,29.57,29.2402,29.5,166149,0
+SMHX.US,D,20250211,000000,29.31,29.55,29.2005,29.33,26399,0
+SMHX.US,D,20250212,000000,28.87,29.11,28.7677,29.11,14100,0
+SMHX.US,D,20250213,000000,29.2,29.51,29.14,29.51,51305,0
+SMHX.US,D,20250214,000000,29.54,29.65,29.35,29.62,29846,0
+SMHX.US,D,20250218,000000,29.76,30.0701,29.6502,29.98,37429,0
+SMHX.US,D,20250219,000000,29.92,29.95,29.57,29.83,38206,0
+SMHX.US,D,20250220,000000,29.9,29.9099,29.38,29.69,60535,0
+SMHX.US,D,20250221,000000,29.77,29.77,28.54,28.58,46869,0
+SMHX.US,D,20250224,000000,28.76,28.81,27.73,27.76,55577,0
+SMHX.US,D,20250225,000000,27.6,27.635,26.855,27,42127,0
+SMHX.US,D,20250226,000000,27.51,27.95,27.45,27.76,41526,0
+SMHX.US,D,20250227,000000,27.815,27.815,25.81,25.81,44642,0
+SMHX.US,D,20250228,000000,25.72,26.3889,25.4257,26.34,30993,0
+SMHX.US,D,20250303,000000,26.7,26.7,24.72,24.94,38631,0
+SMHX.US,D,20250304,000000,24.66,25.8136,24.28,25.16,61281,0
+SMHX.US,D,20250305,000000,25.45,25.74,24.95,25.69,42007,0
+SMHX.US,D,20250306,000000,24.77,25.31,24.45,24.47,29196,0
+SMHX.US,D,20250307,000000,24.74,25.39,24.28,25.39,19029,0
+SMHX.US,D,20250310,000000,24.74,24.75,23.8,24.1,37738,0
+SMHX.US,D,20250311,000000,24.24,24.74,23.62,24.13,76967,0
+SMHX.US,D,20250312,000000,25.065,25.18,24.5897,24.71,18863,0
+SMHX.US,D,20250313,000000,24.9,25,24.3115,24.49,38701,0
+SMHX.US,D,20250314,000000,25.285,25.4669,25.13,25.42,16918,0
+SMHX.US,D,20250317,000000,25.38,25.9,25.3726,25.67,25611,0
+SMHX.US,D,20250318,000000,25.35,25.4193,25.0296,25.18,10672,0
+SMHX.US,D,20250319,000000,25.31,25.98,25.1608,25.66,15506,0
+SMHX.US,D,20250320,000000,25.4,25.7217,25.3617,25.45,6934,0
+SMHX.US,D,20250321,000000,25.07,25.41,25,25.41,9463,0
+SMHX.US,D,20250324,000000,26.0091,26.28,25.94,26.11,47133,0
+SMHX.US,D,20250325,000000,26.12,26.12,25.87,25.97,37710,0
+SMHX.US,D,20250326,000000,25.47,25.47,24.7193,24.9,21436,0
+SMHX.US,D,20250327,000000,24.48,24.6483,24.21,24.33,28707,0
+SMHX.US,D,20250328,000000,24.26,24.26,23.43,23.6,31694,0
+SMHX.US,D,20250331,000000,22.9,23.3757,22.6301,23.35,32502,0
+SMHX.US,D,20250401,000000,23.09,23.59,22.87,23.59,43565,0
+SMHX.US,D,20250402,000000,23.38,23.815,23.38,23.81,95167,0
+SMHX.US,D,20250403,000000,22.5,22.53,21.24,21.27,108356,0
+SMHX.US,D,20250404,000000,20.35,20.62,19.21,19.76,144681,0
+SMHX.US,D,20250407,000000,19,21.184,18.46,20.17,150550,0
+SMHX.US,D,20250408,000000,21.32,21.42,19.19,19.64,110325,0
+SMHX.US,D,20250409,000000,19.73,23.42,19.71,23.24,73404,0
+SMHX.US,D,20250410,000000,22.25,22.25,20.775,21.51,60560,0
+SMHX.US,D,20250411,000000,21.5682,22.21,21.39,22.21,51613,0
+SMHX.US,D,20250414,000000,23,23,21.97,22.22,66052,0
+SMHX.US,D,20250415,000000,22.3389,22.55,22.2499,22.34,44174,0
+SMHX.US,D,20250416,000000,21.37,21.69,20.81,21.49,88553,0
+SMHX.US,D,20250417,000000,21.43,21.43,21.02,21.27,18470,0
+SMHX.US,D,20250421,000000,20.85,20.87,20.2326,20.62,14875,0
+SMHX.US,D,20250422,000000,20.92,21.16,20.76,20.99,14900,0
+SMHX.US,D,20250423,000000,22.21,22.3566,21.785,21.89,72040,0
+SMHX.US,D,20250424,000000,22.24,23.209,22.24,23.2,28284,0
+SMHX.US,D,20250425,000000,23.1,23.83,23,23.7209,43701,0
+SMHX.US,D,20250428,000000,23.61,23.7699,23.1496,23.55,12795,0
+SMHX.US,D,20250429,000000,23.46,23.79,23.45,23.59,19131,0
+SMHX.US,D,20250430,000000,23.01,23.73,22.7608,23.73,21584,0
+SMHX.US,D,20250501,000000,24.0715,24.4888,23.98,23.98,54477,0
+SMHX.US,D,20250502,000000,24.4994,25.03,24.4994,24.87,19293,0
+SMHX.US,D,20250505,000000,24.66,25.03,24.6424,24.81,27810,0
+SMHX.US,D,20250506,000000,24.36,24.75,24.16,24.57,13011,0
+SMHX.US,D,20250507,000000,24.52,24.94,24.245,24.89,19116,0
+SMHX.US,D,20250508,000000,25.29,25.45,24.9,25.15,51040,0
+SMHX.US,D,20250509,000000,25.35,25.468,25.0814,25.26,17779,0
+SMHX.US,D,20250512,000000,26.81,27.06,26.54,26.97,100624,0
+SMHX.US,D,20250513,000000,27.15,28.079,27.15,27.97,34942,0
+SMHX.US,D,20250514,000000,28.3,28.49,28.12,28.42,57760,0
+SMHX.US,D,20250515,000000,28.22,28.505,27.945,28.3,58534,0
+SMHX.US,D,20250516,000000,28.43,28.43,27.99,28.3,73904,0
+SMHX.US,D,20250519,000000,27.59,28.16,27.541,28.1,31105,0
+SMHX.US,D,20250520,000000,27.91,28.14,27.78,28.14,40717,0
+SMHX.US,D,20250521,000000,27.78,28.49,27.41,27.57,52169,0
+SMHX.US,D,20250522,000000,27.48,27.8837,27.48,27.5807,24164,0
+SMHX.US,D,20250523,000000,26.83,27.4,26.83,27.23,59464,0
+SMHX.US,D,20250527,000000,27.94,28.22,27.72,28.0553,41982,0
+SMHX.US,D,20250528,000000,28.24,28.24,27.62,27.66,49693,0
+SMHX.US,D,20250529,000000,28.45,28.45,27.6538,27.75,75099,0
+SMHX.US,D,20250530,000000,27.56,27.56,26.6202,27.18,25178,0
+SMHX.US,D,20250602,000000,27.14,27.72,27.14,27.67,14896,0
+SMHX.US,D,20250603,000000,27.83,28.4,27.83,28.35,20571,0
+SMHX.US,D,20250604,000000,28.53,28.77,28.25,28.68,53872,0
+SMHX.US,D,20250605,000000,28.88,29.038,28.25,28.37,47667,0
+SMHX.US,D,20250606,000000,28.48,28.707,28.41,28.41,18090,0
+SMHX.US,D,20250609,000000,28.72,29.2499,28.72,28.97,11631,0
+SMHX.US,D,20250610,000000,29.02,29.32,28.9,29.3,29430,0
+SMHX.US,D,20250611,000000,29.49,29.69,29.17,29.35,30599,0
+SMHX.US,D,20250612,000000,29.14,29.4592,29.14,29.37,52200,0
+SMHX.US,D,20250613,000000,28.92,28.99,28.45,28.51,20956,0
+SMHX.US,D,20250616,000000,28.81,29.525,28.81,29.32,25221,0
+SMHX.US,D,20250617,000000,29.18,29.577,29.1239,29.13,31710,0
+SMHX.US,D,20250618,000000,29.28,29.69,29.28,29.51,25804,0
+SMHX.US,D,20250620,000000,29.78,29.78,28.95,29.24,22737,0
+SMHX.US,D,20250623,000000,29.05,29.3225,28.78,29.275,18974,0
+SMHX.US,D,20250624,000000,29.76,30.313,29.76,30.2968,106835,0
+SMHX.US,D,20250625,000000,30.57,30.69,30.4095,30.69,20298,0
+SMHX.US,D,20250626,000000,30.98,31.25,30.85,31.24,33647,0
+SMHX.US,D,20250627,000000,31.35,31.5,30.95,31.27,112572,0
+SMHX.US,D,20250630,000000,31.55,31.55,31.1966,31.33,49212,0
+SMHX.US,D,20250701,000000,31.01,31.1499,30.44,30.87,57860,0
+SMHX.US,D,20250702,000000,30.74,31.5095,30.74,31.36,40412,0
+SMHX.US,D,20250703,000000,31.68,31.87,31.59,31.8,29307,0
+SMHX.US,D,20250707,000000,31.78,31.78,30.963,31.08,51067,0
+SMHX.US,D,20250708,000000,31.3899,31.6797,31.28,31.5,22076,0
+SMHX.US,D,20250709,000000,31.65,32.0401,31.49,31.92,48550,0
+SMHX.US,D,20250710,000000,32.18,32.18,31.65,32.04,31691,0
+SMHX.US,D,20250711,000000,31.87,32.1393,31.77,31.8531,43134,0
+SMHX.US,D,20250714,000000,31.85,31.85,31.17,31.5273,55788,0
+SMHX.US,D,20250715,000000,32.31,32.4,32.04,32.04,42912,0
+SMHX.US,D,20250716,000000,32.06,32.1816,31.47,32.1816,23479,0
+SMHX.US,D,20250717,000000,32.32,32.82,32.27,32.7454,36930,0
+SMHX.US,D,20250718,000000,32.93,32.97,32.54,32.8234,52913,0
+SMHX.US,D,20250721,000000,33.01,33.55,33.01,33.24,86336,0
+SMHX.US,D,20250722,000000,33.11,33.11,31.99,32.6499,49894,0
+SMHX.US,D,20250723,000000,32.72,32.98,32.61,32.9675,30245,0
+SMHX.US,D,20250724,000000,33.17,33.18,32.77,33.1306,26387,0
+SMHX.US,D,20250725,000000,33.04,33.35,32.95,33.2518,46913,0
+SMHX.US,D,20250728,000000,33.67,33.84,33.5,33.84,66951,0
+SMHX.US,D,20250729,000000,34.37,34.7613,34.1201,34.1998,111554,0
+SMHX.US,D,20250730,000000,34.57,34.96,34.47,34.76,81655,0
+SMHX.US,D,20250731,000000,34.87,34.99,33.7594,34.06,158204,0
+SMHX.US,D,20250801,000000,33.3,33.8344,32.7001,33.44,138336,0
+SMHX.US,D,20250804,000000,33.94,34.48,33.7766,34.48,78212,0
+SMHX.US,D,20250805,000000,34.72,34.72,33.7501,34.14,88563,0
+SMHX.US,D,20250806,000000,34.25,34.61,34.1405,34.57,104172,0
+SMHX.US,D,20250807,000000,35.02,35.02,34.2662,34.65,66474,0
+SMHX.US,D,20250808,000000,34.77,35.19,34.74,35.08,101741,0
+SMHX.US,D,20250811,000000,35.16,35.4965,34.88,34.96,79242,0
+SMHX.US,D,20250812,000000,35.15,36.07,35.01,36.06,845648,0
+SMHX.US,D,20250813,000000,36.33,36.48,35.77,36.23,201728,0
+SMHX.US,D,20250814,000000,35.69,36.1,35.69,36.04,285059,0
+SMHX.US,D,20250815,000000,35.98,35.98,35.264,35.5,119644,0
+SMHX.US,D,20250818,000000,35.41,35.86,35.3288,35.8,120356,0
+SMHX.US,D,20250819,000000,35.74,35.74,34.5,34.55,73659,0
+SMHX.US,D,20250820,000000,34.32,34.335,33.3804,34.27,579310,0
+SMHX.US,D,20250821,000000,34.15,34.548,34.07,34.41,48853,0
+SMHX.US,D,20250822,000000,34.3,35.67,34.3,35.31,247656,0
+SMHX.US,D,20250825,000000,35.2,35.36,35.07,35.1205,215937,0
+SMHX.US,D,20250826,000000,35.24,35.785,35.24,35.67,62363,0
+SMHX.US,D,20250827,000000,35.76,35.9094,35.44,35.81,168068,0
+SMHX.US,D,20250828,000000,36.16,36.53,35.86,36.398,187251,0
+SMHX.US,D,20250829,000000,36.14,36.14,35.01,35.1738,832838,0
+SMHX.US,D,20250902,000000,34.36,34.72,34.033,34.61,528824,0
+SMHX.US,D,20250903,000000,34.87,34.96,34.44,34.76,71924,0
+SMHX.US,D,20250904,000000,34.76,35.34,34.55,35.25,211398,0
+SMHX.US,D,20250905,000000,36.26,36.26,35.27,35.67,304946,0
+SMHX.US,D,20250908,000000,35.94,36.62,35.94,36.48,203142,0
+SMHX.US,D,20250909,000000,36.62,36.62,36.18,36.46,216332,0
+SMHX.US,D,20250910,000000,36.73,36.9099,36.44,36.86,728451,0
+SMHX.US,D,20250911,000000,37.05,37.32,37.02,37.18,177663,0
+SMHX.US,D,20250912,000000,37.31,37.31,36.85,36.92,84258,0
+SMHX.US,D,20250915,000000,36.99,37.52,36.8721,37.47,94449,0
+SMHX.US,D,20250916,000000,37.58,37.64,37.24,37.57,716326,0
+SMHX.US,D,20250917,000000,37.54,37.57,36.775,37.34,105640,0
+SMHX.US,D,20250918,000000,38.03,38.54,37.6885,38.43,265439,0
+SMHX.US,D,20250919,000000,38.325,38.37,37.74,38.17,294915,0
+SMHX.US,D,20250922,000000,38.15,38.95,38.12,38.86,170472,0
+SMHX.US,D,20250923,000000,38.87,38.88,37.96,38.23,135047,0
+SMHX.US,D,20250924,000000,38.27,38.32,37.43,37.81,236726,0
+SMHX.US,D,20250925,000000,37.04,37.89,36.66,37.63,220995,0
+SMHX.US,D,20250926,000000,37.7,37.7,37.219,37.59,123643,0
+SMHX.US,D,20250929,000000,38.09,38.2412,37.61,37.61,91204,0
+SMHX.US,D,20250930,000000,37.77,38.3301,37.72,38.28,83174,0
+SMHX.US,D,20251001,000000,38.01,38.46,37.85,38.44,467787,0
+SMHX.US,D,20251002,000000,39,39.13,38.7705,38.93,126610,0
+SMHX.US,D,20251003,000000,39.19,39.1996,38.5,38.64,101142,0
+SMHX.US,D,20251006,000000,39.78,39.895,39.44,39.4594,233234,0
+SMHX.US,D,20251007,000000,39.82,39.92,38.6801,39,208704,0
+SMHX.US,D,20251008,000000,39.2,40.35,39.135,40.33,148173,0
+SMHX.US,D,20251009,000000,40.43,40.43,39.97,40.31,151370,0
+SMHX.US,D,20251010,000000,40.46,40.48,37.38,37.38,413773,0
+SMHX.US,D,20251013,000000,38.92,39.44,38.55,39.29,130010,0
+SMHX.US,D,20251014,000000,38.51,39.12,38.08,38.34,141150,0
+SMHX.US,D,20251015,000000,39.26,39.3561,38.5,39.04,158662,0
+SMHX.US,D,20251016,000000,39.47,39.775,38.87,39.24,721171,0
+SMHX.US,D,20251017,000000,38.91,39.07,38.39,38.9607,291141,0
+SMHX.US,D,20251020,000000,39.28,39.71,39.19,39.39,71938,0
+SMHX.US,D,20251021,000000,39.39,39.39,38.84,39.11,97351,0
+SMHX.US,D,20251022,000000,38.85,39.09,37.7401,38.32,445899,0
+SMHX.US,D,20251023,000000,38.53,39.5,38.32,39.42,95070,0
+SMHX.US,D,20251024,000000,40.2,40.42,40,40.1656,87946,0
+SMHX.US,D,20251027,000000,41.07,41.5499,40.965,41.49,243734,0
+SMHX.US,D,20251028,000000,41.14,41.74,40.94,41.49,178007,0
+SMHX.US,D,20251029,000000,42.16,42.6016,41.69,42.22,185995,0
+SMHX.US,D,20251030,000000,41.71,41.91,41.2532,41.29,196402,0
+SMHX.US,D,20251031,000000,41.725,41.855,40.9875,41.33,110298,0
+SMHX.US,D,20251103,000000,41.85,41.9173,41.203,41.28,124405,0
+SMHX.US,D,20251104,000000,40.19,40.6662,39.51,39.5609,136878,0
+SMHX.US,D,20251105,000000,39.6,40.655,39.46,40.06,133361,0
+SMHX.US,D,20251106,000000,40.34,40.52,39.05,39.25,177970,0
+SMHX.US,D,20251107,000000,38.65,38.94,37.37,38.94,191525,0
+SMHX.US,D,20251110,000000,40.13,40.25,39.6,40.1,100249,0
+SMHX.US,D,20251111,000000,39.7,39.7,38.96,39.1,116477,0
+SMHX.US,D,20251112,000000,39.73,39.8,39.0699,39.31,116416,0
+SMHX.US,D,20251113,000000,38.79,38.83,37.42,37.76,146497,0
+SMHX.US,D,20251114,000000,36.69,38.29,36.52,37.82,210157,0
+SMHX.US,D,20251117,000000,37.48,37.8889,36.62,37.03,108268,0
+SMHX.US,D,20251118,000000,36.51,36.75,35.8101,36.15,126268,0
+SMHX.US,D,20251119,000000,36.37,37.37,36.25,36.9,130759,0
+SMHX.US,D,20251120,000000,38.29,38.4411,35.6,35.7,232343,0
+SMHX.US,D,20251121,000000,35.73,36.43,34.535,35.91,155182,0
+SMHX.US,D,20251124,000000,36.38,37.62,36.335,37.5,122375,0
+SMHX.US,D,20251125,000000,36.9,37.42,35.9,37.36,391485,0
+SMHX.US,D,20251126,000000,37.7,38.33,37.565,38.07,164884,0
+SMHX.US,D,20251128,000000,38.2,38.35,38.01,38.3181,59412,0
+SMHX.US,D,20251201,000000,37.98,38.52,37.7101,38.2,110291,0
+SMHX.US,D,20251202,000000,38.64,39.185,38.4,38.49,80344,0
+SMHX.US,D,20251203,000000,38.7,39.34,38.49,39.32,58209,0
+SMHX.US,D,20251204,000000,39.38,39.725,39.16,39.53,169389,0
+SMHX.US,D,20251205,000000,39.8,40.24,39.8,39.99,101052,0
+SMHX.US,D,20251208,000000,40.17,40.48,39.97,40.275,143571,0
+SMHX.US,D,20251209,000000,40.15,40.3866,39.97,40.35,47868,0
+SMHX.US,D,20251210,000000,40.37,40.895,40.2,40.7791,118531,0
+SMHX.US,D,20251211,000000,40.265,40.511,39.459,40.44,156332,0
+SMHX.US,D,20251212,000000,39.89,39.91,37.94,38.05,122877,0
+SMHX.US,D,20251215,000000,38.32,38.4397,37.565,37.63,387651,0
+SMHX.US,D,20251216,000000,37.43,37.7983,37.1991,37.6399,159968,0
+SMHX.US,D,20251217,000000,37.88,37.88,36.34,36.4,110084,0
+SMHX.US,D,20251218,000000,37.37,37.44,36.82,36.96,114392,0
+SMHX.US,D,20251219,000000,37.17,38.09,37.17,38,89475,0
+SMHX.US,D,20251222,000000,38.58,38.5902,38.3057,38.41,86743,0
+SMHX.US,D,20251223,000000,38.1,38.77,38.07,38.77,80897,0
+SMHX.US,D,20251224,000000,38.79,38.79,38.58,38.77,45997,0
+SMHX.US,D,20251226,000000,38.87,38.93,38.67,38.79,66120,0
+SMHX.US,D,20251229,000000,38.28,38.67,38.19,38.51,74575,0
+SMHX.US,D,20251230,000000,38.51,38.79,38.43,38.4575,76391,0
+SMHX.US,D,20251231,000000,38.6,38.6,38.02,38.03,31701,0
+SMHX.US,D,20260102,000000,38.76,39.6,38.755,39.08,120109,0
+SMHX.US,D,20260105,000000,39.76,40,38.6,38.83,169617,0
+SMHX.US,D,20260106,000000,39.12,39.58,38.9287,39.48,168606,0
+SMHX.US,D,20260107,000000,39.31,39.32,38.89,39.2913,77432,0
+SMHX.US,D,20260108,000000,39.21,39.21,38.38,38.62,80593,0
+SMHX.US,D,20260109,000000,38.73,39.3151,38.42,39.1039,91149,0
+SMHX.US,D,20260112,000000,38.69,39.43,38.685,39.2658,47088,0
+SMHX.US,D,20260113,000000,39.29,39.99,39.25,39.4135,85986,0
+SMHX.US,D,20260114,000000,39.06,39.06,38.37,38.89,109378,0
+SMHX.US,D,20260115,000000,39.76,39.97,39.32,39.3325,181656,0
+SMHX.US,D,20260116,000000,39.79,40.12,39.64,39.73,137566,0
+SMHX.US,D,20260120,000000,38.88,39.61,38.84,38.87,111194,0
+SMHX.US,D,20260121,000000,39.51,40.5,39.3,40.1313,132148,0
+SMHX.US,D,20260122,000000,40.79,41,40.06,40.0854,62879,0
+SMHX.US,D,20260123,000000,40.14,40.272,39.3,39.5795,51232,0
+SMHX.US,D,20260126,000000,39.55,39.8061,39.3,39.45,85041,0
+SMHX.US,D,20260127,000000,39.82,40.2,39.62,39.89,65540,0
+SMHX.US,D,20260128,000000,40.44,40.6599,40.0537,40.4,76002,0
+SMHX.US,D,20260129,000000,40.29,40.54,38.631,40.03,148395,0
+SMHX.US,D,20260130,000000,39.57,40.17,38.86,39.09,81621,0
+SMHX.US,D,20260202,000000,38.54,39.95,38.5,39.28,107000,0
+SMHX.US,D,20260203,000000,39.36,39.565,37.1,38.03,116810,0
+SMHX.US,D,20260204,000000,38.12,38.71,36.76,37.4705,103633,0
+SMHX.US,D,20260205,000000,37.11,38.14,36.96,37.451,113742,0
+SMHX.US,D,20260206,000000,38.41,39.86,38.299,39.73,92477,0
+SMHX.US,D,20260209,000000,39.51,40.88,39.51,40.63,89912,0
+SMHX.US,D,20260210,000000,40.87,40.87,40.28,40.3236,25665,0
+SMHX.US,D,20260211,000000,40.76,40.98,39.7975,40.43,35408,0
+SMHX.US,D,20260212,000000,40.85,40.85,39.23,39.27,59215,0
+SMHX.US,D,20260213,000000,39.2,39.66,38.73,39.39,60397,0
+SMHX.US,D,20260217,000000,38.69,39.53,38.235,39.28,72382,0
+SMHX.US,D,20260218,000000,39.6,40.09,39.42,39.66,50002,0
diff --git a/daily/us/nasdaq etfs/sofx.us.txt b/daily/us/nasdaq etfs/sofx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..445a6533804f5264f4a85d09d18b865bc18513f8
--- /dev/null
+++ b/daily/us/nasdaq etfs/sofx.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOFX.US,D,20250117,000000,22.31,23.19,21.8996,22.5244,157924,0
+SOFX.US,D,20250121,000000,23.94,28.7806,23.935,26.3666,108733,0
+SOFX.US,D,20250122,000000,26.78,26.78,24.45,25.43,103655,0
+SOFX.US,D,20250123,000000,24.8,27.1636,24.6,26.75,76454,0
+SOFX.US,D,20250124,000000,27.1,27.81,26.16,26.28,162452,0
+SOFX.US,D,20250127,000000,20.52,22.5853,19.2277,20.94,388234,0
+SOFX.US,D,20250128,000000,21.04,21.3037,18.6618,21.1213,197909,0
+SOFX.US,D,20250129,000000,20.72,21.49,20.1,20.7194,104902,0
+SOFX.US,D,20250130,000000,21.5037,22.43,21.1209,21.8,110687,0
+SOFX.US,D,20250131,000000,21.96,22,19.5601,20.0593,157021,0
+SOFX.US,D,20250203,000000,17.76,19.94,17.76,19.01,105977,0
+SOFX.US,D,20250204,000000,19,19.4731,18.595,18.81,121832,0
+SOFX.US,D,20250205,000000,18.72,19.36,18.5807,19.28,59979,0
+SOFX.US,D,20250206,000000,19.42,19.42,17.35,17.59,133524,0
+SOFX.US,D,20250207,000000,17.72,18.65,17.63,17.79,95201,0
+SOFX.US,D,20250210,000000,18.22,18.95,18.14,18.31,70151,0
+SOFX.US,D,20250211,000000,17.97,18.39,17.46,17.58,51449,0
+SOFX.US,D,20250212,000000,16.89,17.6,16.645,17.43,103570,0
+SOFX.US,D,20250213,000000,17.93,18.69,17.47,18.43,70888,0
+SOFX.US,D,20250214,000000,18.68,21.253,18.54,20.8,362300,0
+SOFX.US,D,20250218,000000,21.57,23.11,21.57,22.38,195025,0
+SOFX.US,D,20250219,000000,22.13,22.13,20.53,20.73,189360,0
+SOFX.US,D,20250220,000000,20.28,20.36,17.87,19.03,291005,0
+SOFX.US,D,20250221,000000,19.01,19.01,16.7,16.91,241469,0
+SOFX.US,D,20250224,000000,17.09,17.115,14.95,16.15,187521,0
+SOFX.US,D,20250225,000000,15.5,15.88,14.09,15.17,258938,0
+SOFX.US,D,20250226,000000,15.73,16.919,15.69,16.36,131673,0
+SOFX.US,D,20250227,000000,16.94,16.94,15.3,15.37,137247,0
+SOFX.US,D,20250228,000000,14.85,16.4,14.681,16.32,131607,0
+SOFX.US,D,20250303,000000,16.69,17.24,13.9901,14.22,169404,0
+SOFX.US,D,20250304,000000,13.01,14.2055,11.45,13.2,324394,0
+SOFX.US,D,20250305,000000,13.3,14,12.76,13.9,191499,0
+SOFX.US,D,20250306,000000,13.12,13.52,11.8243,11.95,116462,0
+SOFX.US,D,20250307,000000,11.73,12.2,10.7,12.13,156445,0
+SOFX.US,D,20250310,000000,11.08,11.23,9,9.4,147541,0
+SOFX.US,D,20250311,000000,9.19,9.9,8.9295,9.52,202129,0
+SOFX.US,D,20250312,000000,10.6,10.98,9.86,10.65,222997,0
+SOFX.US,D,20250313,000000,10.87,10.89,9.649,9.76,137716,0
+SOFX.US,D,20250314,000000,10.2999,10.92,10.06,10.89,146779,0
+SOFX.US,D,20250317,000000,10.86,11.5455,10.6324,11.3,87359,0
+SOFX.US,D,20250318,000000,10.93,10.93,10.39,10.62,67267,0
+SOFX.US,D,20250319,000000,10.67,12.23,10.67,12,189525,0
+SOFX.US,D,20250320,000000,11.8,12.36,11.637,11.89,144483,0
+SOFX.US,D,20250321,000000,11.34,12.25,11.34,12.17,83021,0
+SOFX.US,D,20250324,000000,13.08,13.86,12.89,13.76,384461,0
+SOFX.US,D,20250325,000000,13.8,14.1585,13.3463,13.44,289649,0
+SOFX.US,D,20250326,000000,13.48,13.48,12.24,12.55,215982,0
+SOFX.US,D,20250327,000000,11.66,11.735,10.55,10.8,172925,0
+SOFX.US,D,20250328,000000,10.55,10.87,9.96,10.22,149461,0
+SOFX.US,D,20250331,000000,9.335,9.9487,8.7536,9.81,225612,0
+SOFX.US,D,20250401,000000,9.73,10.6736,9.64,10.3,120441,0
+SOFX.US,D,20250402,000000,9.88,11.2808,9.8112,10.97,150643,0
+SOFX.US,D,20250403,000000,8.96,9.3434,7.8628,7.99,353470,0
+SOFX.US,D,20250404,000000,7.02,7.3,5.39,6.38,678483,0
+SOFX.US,D,20250407,000000,5.27,7.76,5.14,6.73,772420,0
+SOFX.US,D,20250408,000000,7.64,7.71,5.95,6.24,572867,0
+SOFX.US,D,20250409,000000,6.11,9.09,6.04,8.76,1158994,0
+SOFX.US,D,20250410,000000,8.04,8.1575,6.96,7.42,292052,0
+SOFX.US,D,20250411,000000,7.34,7.68,6.79,7.68,311701,0
+SOFX.US,D,20250414,000000,8.29,8.34,7.41,7.81,367268,0
+SOFX.US,D,20250415,000000,7.82,8.13,7.699,8,201839,0
+SOFX.US,D,20250416,000000,7.57,7.89,7.24,7.56,183613,0
+SOFX.US,D,20250417,000000,7.65,8.099,7.5,8.01,232255,0
+SOFX.US,D,20250421,000000,7.93,8.23,7.33,7.6,288347,0
+SOFX.US,D,20250422,000000,7.87,8.6128,7.78,8.38,194442,0
+SOFX.US,D,20250423,000000,9.49,10,8.9779,9.13,267300,0
+SOFX.US,D,20250424,000000,9.18,10.05,9.18,10,174004,0
+SOFX.US,D,20250425,000000,10.26,11.18,10.22,10.93,485867,0
+SOFX.US,D,20250428,000000,11.45,11.73,10.76,11.44,731009,0
+SOFX.US,D,20250429,000000,13.08,13.67,11.51,11.59,1378112,0
+SOFX.US,D,20250430,000000,10.57,10.59,9.4504,10.21,624758,0
+SOFX.US,D,20250501,000000,10.77,10.86,10.1801,10.21,300842,0
+SOFX.US,D,20250502,000000,10.52,10.8,10.35,10.53,351181,0
+SOFX.US,D,20250505,000000,10.08,11.1,10.08,10.74,224156,0
+SOFX.US,D,20250506,000000,10.19,10.71,10.11,10.56,174082,0
+SOFX.US,D,20250507,000000,10.46,11.42,10.34,11.03,267669,0
+SOFX.US,D,20250508,000000,11.63,11.76,11.15,11.45,263735,0
+SOFX.US,D,20250509,000000,11.51,11.75,10.8,11.3,164433,0
+SOFX.US,D,20250512,000000,12.75,13,12.15,12.74,518845,0
+SOFX.US,D,20250513,000000,13.15,13.519,12.79,13.2,345810,0
+SOFX.US,D,20250514,000000,13.48,14.1,12.58,12.69,307925,0
+SOFX.US,D,20250515,000000,12.41,12.4313,11.46,11.84,297990,0
+SOFX.US,D,20250516,000000,12.08,12.54,11.84,12.48,213223,0
+SOFX.US,D,20250519,000000,11.54,12.3,11.5,12.1,140139,0
+SOFX.US,D,20250520,000000,12,12,11.24,11.33,221697,0
+SOFX.US,D,20250521,000000,11,11.36,10.388,10.47,199197,0
+SOFX.US,D,20250522,000000,10.58,11.2647,10.58,11.13,171158,0
+SOFX.US,D,20250523,000000,10.44,11.085,10.4,10.97,127347,0
+SOFX.US,D,20250527,000000,11.4,11.56,10.965,11.42,250257,0
+SOFX.US,D,20250528,000000,11.45,11.4999,11,11.28,101341,0
+SOFX.US,D,20250529,000000,11.6,11.76,10.93,11.03,117497,0
+SOFX.US,D,20250530,000000,10.9,11.319,10.5413,11.29,143472,0
+SOFX.US,D,20250602,000000,11.3,12,10.9401,11.88,176297,0
+SOFX.US,D,20250603,000000,12.09,12.1,11.561,11.89,213902,0
+SOFX.US,D,20250604,000000,11.89,11.89,11.1572,11.53,188634,0
+SOFX.US,D,20250605,000000,11.6145,12.9699,11.5688,11.87,686316,0
+SOFX.US,D,20250606,000000,12.4,13.27,12.3,12.83,478851,0
+SOFX.US,D,20250609,000000,13.01,13.16,12.37,12.58,254798,0
+SOFX.US,D,20250610,000000,12.66,13.2384,12.38,13.11,280281,0
+SOFX.US,D,20250611,000000,13.31,14.4899,13.261,14.29,412900,0
+SOFX.US,D,20250612,000000,13.94,14.5252,13.5317,13.97,390102,0
+SOFX.US,D,20250613,000000,12.99,13.5654,12.22,12.45,404357,0
+SOFX.US,D,20250616,000000,12.83,13.93,12.815,13.93,277351,0
+SOFX.US,D,20250617,000000,13.7,13.89,12.635,12.99,296021,0
+SOFX.US,D,20250618,000000,12.84,14.75,12.84,14.7,468875,0
+SOFX.US,D,20250620,000000,15.12,15.17,13.95,14.35,372000,0
+SOFX.US,D,20250623,000000,13.94,14.79,13.29,14.62,472371,0
+SOFX.US,D,20250624,000000,15.29,15.74,14.92,15.58,356575,0
+SOFX.US,D,20250625,000000,15.89,16.3969,15.66,15.96,290794,0
+SOFX.US,D,20250626,000000,16.28,17.45,16.0227,17.35,272749,0
+SOFX.US,D,20250627,000000,17.72,18.87,17.5,18.2,469295,0
+SOFX.US,D,20250630,000000,19.35,21.83,19.1,20.38,892871,0
+SOFX.US,D,20250701,000000,19.77,20.9,18.46,19.08,542153,0
+SOFX.US,D,20250702,000000,18.92,20.45,18.84,20.15,447653,0
+SOFX.US,D,20250703,000000,20.46,21.19,20,21.07,254153,0
+SOFX.US,D,20250707,000000,20.89,22.6588,20.6529,22.64,519865,0
+SOFX.US,D,20250708,000000,23.88,26.4,23.6002,24.21,774846,0
+SOFX.US,D,20250709,000000,24.78,24.9395,23.44,24.86,553498,0
+SOFX.US,D,20250710,000000,25.25,27.525,25.04,26.78,697148,0
+SOFX.US,D,20250711,000000,26.19,28.9336,26.19,27.31,551516,0
+SOFX.US,D,20250714,000000,27.69,27.8594,25.17,27.61,499844,0
+SOFX.US,D,20250715,000000,27.41,28.24,26.355116,26.63,356098,0
+SOFX.US,D,20250716,000000,26.67,28.09,26.09,27.65,521184,0
+SOFX.US,D,20250717,000000,27.94,29.7159,27.9,29.51,326543,0
+SOFX.US,D,20250718,000000,30,31.06,27.45,28.7,484705,0
+SOFX.US,D,20250721,000000,29.12,29.23,26.77,26.93,475608,0
+SOFX.US,D,20250722,000000,25.8,26.75,23.55,26.4949,444660,0
+SOFX.US,D,20250723,000000,26.97,28.06,26.38,27.96,213934,0
+SOFX.US,D,20250724,000000,28.47,29.1134,27.53,27.83,260248,0
+SOFX.US,D,20250725,000000,27.95,27.95,26.88,26.88,158415,0
+SOFX.US,D,20250728,000000,27,27,25.875,26.56,295290,0
+SOFX.US,D,20250729,000000,31.79,36.6184,29.5,29.9,2323417,0
+SOFX.US,D,20250730,000000,25.75,28.75,24.7295,28.61,1265513,0
+SOFX.US,D,20250731,000000,30.67,33.48,30.0801,30.31,1172604,0
+SOFX.US,D,20250801,000000,27.85,28.11,25.0314,26.63,888718,0
+SOFX.US,D,20250804,000000,27.4,28.1853,25.33,28.17,551929,0
+SOFX.US,D,20250805,000000,28.64,28.88,26.87,27.37,646803,0
+SOFX.US,D,20250806,000000,27.23,27.39,26.08,27.2,225131,0
+SOFX.US,D,20250807,000000,28.12,29.6,27.75,28.71,633050,0
+SOFX.US,D,20250808,000000,29.22,29.95,28.39,28.77,507234,0
+SOFX.US,D,20250811,000000,28.7,31.4,27.8184,29.62,483013,0
+SOFX.US,D,20250812,000000,30,32.9979,29.88,32.84,646769,0
+SOFX.US,D,20250813,000000,34.25,35.13,31.25,33.24,813418,0
+SOFX.US,D,20250814,000000,32.26,33.64,30.2,31.73,627207,0
+SOFX.US,D,20250815,000000,31.63,33.2162,29.9,32.98,375437,0
+SOFX.US,D,20250818,000000,32.75,34.2812,32.1,34.24,368983,0
+SOFX.US,D,20250819,000000,35.36,36.1,29.9365,30.01,684882,0
+SOFX.US,D,20250820,000000,29.1,29.78,25.99,29.48,573978,0
+SOFX.US,D,20250821,000000,29.16,31.62,29.017,31.47,416644,0
+SOFX.US,D,20250822,000000,30.85,36.6723,30.34,35.94,867008,0
+SOFX.US,D,20250825,000000,36.47,39.97,35.56,39.32,874421,0
+SOFX.US,D,20250826,000000,39.52,40.56,37.31,37.7,574143,0
+SOFX.US,D,20250827,000000,37.5,38.22,35.55,35.65,364169,0
+SOFX.US,D,20250828,000000,35.95,39.58,35.925,38.86,440048,0
+SOFX.US,D,20250829,000000,39.31,39.84,36.305,37.21,446389,0
+SOFX.US,D,20250902,000000,34.15,36.45,31.99,35.38,472514,0
+SOFX.US,D,20250903,000000,36.11,36.11,33.94,34.22,341213,0
+SOFX.US,D,20250904,000000,33.88,37.03,33.495,36.65,350529,0
+SOFX.US,D,20250905,000000,37.84,38.25,33.1,37.28,548086,0
+SOFX.US,D,20250908,000000,37.63,38.64,35.5733,38.28,384851,0
+SOFX.US,D,20250909,000000,38.44,38.8,37.011,38.26,388106,0
+SOFX.US,D,20250910,000000,39.23,40.81,36.29,36.94,625146,0
+SOFX.US,D,20250911,000000,37.54,39.99,37.31,38.17,420884,0
+SOFX.US,D,20250912,000000,38.22,40.24,37.6569,39.73,368799,0
+SOFX.US,D,20250915,000000,42.07,43.4,41,43.26,573257,0
+SOFX.US,D,20250916,000000,43.69,43.76,39.9518,42.38,644312,0
+SOFX.US,D,20250917,000000,41.71,42.4,38.35,41.45,887780,0
+SOFX.US,D,20250918,000000,42.75,45.82,41.33,44.4,771929,0
+SOFX.US,D,20250919,000000,44.94,49.13,44.94,48.76,652005,0
+SOFX.US,D,20250922,000000,48.01,51.4,47.01,49.72,590356,0
+SOFX.US,D,20250923,000000,49.44,50.84,46.6085,47.36,386254,0
+SOFX.US,D,20250924,000000,48.42,48.895,44.86,45.23,540051,0
+SOFX.US,D,20250925,000000,42.77,45.87,40.73,44.1,483624,0
+SOFX.US,D,20250926,000000,44.92,45.16,42.35,43.65,292697,0
+SOFX.US,D,20250929,000000,44.83,45.5648,40.94,42.3,557493,0
+SOFX.US,D,20250930,000000,41.98,42.19,36.6708,38.79,940405,0
+SOFX.US,D,20251001,000000,39.6,41.45,36.53,36.86,777472,0
+SOFX.US,D,20251002,000000,38.37,38.4299,35.93,37.56,839933,0
+SOFX.US,D,20251003,000000,37.9,37.9,34.1,35.24,1206887,0
+SOFX.US,D,20251006,000000,36.65,40.4571,35.4,38.38,1717729,0
+SOFX.US,D,20251007,000000,40.43,45.45,39.26,43.4,2569391,0
+SOFX.US,D,20251008,000000,44.54,45.01,41.9,43.01,1306702,0
+SOFX.US,D,20251009,000000,43.14,45.04,42.1948,44.24,831047,0
+SOFX.US,D,20251010,000000,44.6,48.4,37.0628,37.2,1887147,0
+SOFX.US,D,20251013,000000,39.82,40.67,38,39.8846,797593,0
+SOFX.US,D,20251014,000000,37.84,43.35,35.7564,41.89,874528,0
+SOFX.US,D,20251015,000000,42.73,45.5,40.9403,42.32,852213,0
+SOFX.US,D,20251016,000000,42.6,43.53,37,38.01,860300,0
+SOFX.US,D,20251017,000000,36.76,38.78,36.32,37.73,754846,0
+SOFX.US,D,20251020,000000,39.51,44.4999,39.23,43.8,880142,0
+SOFX.US,D,20251021,000000,43.42,44.92,42.225,43.91,570072,0
+SOFX.US,D,20251022,000000,42.98,44,36.6909,39.19,1108321,0
+SOFX.US,D,20251023,000000,39.83,43.102,39.28,41.56,570876,0
+SOFX.US,D,20251024,000000,43.66,46.89,43.5,44.38,851957,0
+SOFX.US,D,20251027,000000,47.305,47.9268,45.2,47.59,1222391,0
+SOFX.US,D,20251028,000000,50.445,53.54,43.54,52.51,3626363,0
+SOFX.US,D,20251029,000000,51.76,55.479,47.48,49.9,1987699,0
+SOFX.US,D,20251030,000000,48.5,49.8,43.78,43.9,845967,0
+SOFX.US,D,20251031,000000,45.66,46.265,42.265,45.81,715690,0
+SOFX.US,D,20251103,000000,45.515,50.45,44.68,48.57,811610,0
+SOFX.US,D,20251104,000000,44.22,49.1152,42.5001,44.6,902679,0
+SOFX.US,D,20251105,000000,45.16,47.634,43.5201,46.64,589393,0
+SOFX.US,D,20251106,000000,46.97,49.1,37.58,37.67,1342244,0
+SOFX.US,D,20251107,000000,35.63,40.58,33.5,40.58,1075307,0
+SOFX.US,D,20251110,000000,42.955,48.3747,42.31,47.13,1313577,0
+SOFX.US,D,20251111,000000,46.03,48.49,45,48.44,725507,0
+SOFX.US,D,20251112,000000,49.2,53.91,48.3701,52.29,1369438,0
+SOFX.US,D,20251113,000000,50.57,50.63,39.0701,39.9,1550197,0
+SOFX.US,D,20251114,000000,35.86,41.66,34.5893,38.15,1081434,0
+SOFX.US,D,20251117,000000,37.68,38.52,34.83,36.03,569454,0
+SOFX.US,D,20251118,000000,34.69,35.9,32.5901,34.01,518642,0
+SOFX.US,D,20251119,000000,34.55,35.4799,32.2,35.22,497665,0
+SOFX.US,D,20251120,000000,38.12,40,30,30.41,892951,0
+SOFX.US,D,20251121,000000,29.67,31.6291,27,31.07,928525,0
+SOFX.US,D,20251124,000000,32.46,36.89,32.1205,36.365,408908,0
+SOFX.US,D,20251125,000000,35.39,39.2051,34.37,38.95,455635,0
+SOFX.US,D,20251126,000000,39.985,41.33,38.79,39.33,443271,0
+SOFX.US,D,20251128,000000,40.125,42.68,39.14,42.57,299191,0
+SOFX.US,D,20251201,000000,39.93,42.533,39.7,40.58,356980,0
+SOFX.US,D,20251202,000000,41.69,44.5,41.5,41.96,544357,0
+SOFX.US,D,20251203,000000,41.78,43.134,40.58,40.6286,360660,0
+SOFX.US,D,20251204,000000,40.64,42.3,39,42.0753,486434,0
+SOFX.US,D,20251205,000000,35.8,37.37,34.5674,36.91,1472765,0
+SOFX.US,D,20251208,000000,36.74,36.93,34.91,36.34,470578,0
+SOFX.US,D,20251209,000000,35.6,35.9699,33.58,34.28,601901,0
+SOFX.US,D,20251210,000000,33.875,36.455,33.4209,34.99,534215,0
+SOFX.US,D,20251211,000000,34.33,35.3941,33.6,34.7197,260400,0
+SOFX.US,D,20251212,000000,34.95,35.9,32.6,35.32,357891,0
+SOFX.US,D,20251215,000000,35.81,35.81,31.48,31.55,291564,0
+SOFX.US,D,20251216,000000,31.43,33.76,31.43,33.3903,339810,0
+SOFX.US,D,20251217,000000,33.62,33.95,29.82,30.15,453466,0
+SOFX.US,D,20251218,000000,32.19,33.5,31.6912,32.47,311381,0
+SOFX.US,D,20251219,000000,33.18,35.05,32.4895,34.75,364204,0
+SOFX.US,D,20251222,000000,35.67,35.68,34.4,35.09,285946,0
+SOFX.US,D,20251223,000000,34.49,35,33.75,34.59,185707,0
+SOFX.US,D,20251224,000000,34.65,35.45,34.245,35.2684,147545,0
+SOFX.US,D,20251226,000000,35.36,35.4,34.11,34.15,173581,0
+SOFX.US,D,20251229,000000,33.68,35.05,33.43,33.53,169381,0
+SOFX.US,D,20251230,000000,30.59,30.8,29.25,29.32,796226,0
+SOFX.US,D,20251231,000000,29.47,30.025,28.19,28.41,294998,0
+SOFX.US,D,20260102,000000,29.45,31.27,27.59,31.19,439984,0
+SOFX.US,D,20260105,000000,32.01,36.57,31.54,35.29,635896,0
+SOFX.US,D,20260106,000000,35.12,35.26,27.45,29.81,1864566,0
+SOFX.US,D,20260107,000000,29.42,30.1499,28.4,29.79,513439,0
+SOFX.US,D,20260108,000000,29.45,32.01,28.855,31.27,706474,0
+SOFX.US,D,20260109,000000,31.55,32.7001,30.25,30.59,582075,0
+SOFX.US,D,20260112,000000,30.16,30.28,27.91,28.7722,764144,0
+SOFX.US,D,20260113,000000,29.01,30.042,28,29.9099,519268,0
+SOFX.US,D,20260114,000000,29.55,29.74,27.21,28.844,479973,0
+SOFX.US,D,20260115,000000,29.18,30.25,27.85,28.4,619365,0
+SOFX.US,D,20260116,000000,28.505,28.9999,27.4,27.5955,385788,0
+SOFX.US,D,20260120,000000,26.19,28.0562,25.73,26.29,389142,0
+SOFX.US,D,20260121,000000,26.34,27.4,25.13,26.57,430247,0
+SOFX.US,D,20260122,000000,27.66,28.06,27.3005,27.51,214878,0
+SOFX.US,D,20260123,000000,27.25,27.46,26.41,26.9,359566,0
+SOFX.US,D,20260126,000000,27,28.01,26.7362,26.79,275171,0
+SOFX.US,D,20260127,000000,27.02,27.02,25.593,26.09,342177,0
+SOFX.US,D,20260128,000000,26.17,26.7,24.26,24.3,445608,0
+SOFX.US,D,20260129,000000,24.68,25.3,23.2072,23.78,808308,0
+SOFX.US,D,20260130,000000,25.79,25.89,19.84,20.78,1952719,0
+SOFX.US,D,20260202,000000,20.19,20.6799,19.024,19.43,663749,0
+SOFX.US,D,20260203,000000,21.06,21.66,17.57,18.86,880473,0
+SOFX.US,D,20260204,000000,18.37,18.85,15.95,17.09,611022,0
+SOFX.US,D,20260205,000000,16.26,16.455,14.51,14.97,781882,0
+SOFX.US,D,20260206,000000,16.25,17.55,15.835,17.1,617719,0
+SOFX.US,D,20260209,000000,17.64,18.26,17,17.89,528752,0
+SOFX.US,D,20260210,000000,17.42,18.92,17.36,17.59,389521,0
+SOFX.US,D,20260211,000000,17.45,17.45,15.87,16.57,455889,0
+SOFX.US,D,20260212,000000,16.73,16.74,14.12,14.52,502679,0
+SOFX.US,D,20260213,000000,14.48,15.32,14.3,14.96,263078,0
+SOFX.US,D,20260217,000000,14.7,15.26,14.195,14.8,242074,0
+SOFX.US,D,20260218,000000,14.81,15.5,14.35,14.84,347933,0
diff --git a/daily/us/nasdaq etfs/stnc.us.txt b/daily/us/nasdaq etfs/stnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d18f4dd2d9511cacb8caf0c6d0cfc1bbe737e6c3
--- /dev/null
+++ b/daily/us/nasdaq etfs/stnc.us.txt	
@@ -0,0 +1,1206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STNC.US,D,20210317,000000,24.597,24.911,24.597,24.819,2578,0
+STNC.US,D,20210318,000000,24.682,24.712,24.602,24.68,20261,0
+STNC.US,D,20210319,000000,24.662,24.812,24.612,24.732,16678,0
+STNC.US,D,20210322,000000,24.772,25.041,24.772,24.989,31696,0
+STNC.US,D,20210323,000000,24.877,25.42,24.752,24.782,4874,0
+STNC.US,D,20210324,000000,25.25,25.25,24.312,24.312,22408,0
+STNC.US,D,20210325,000000,24.234,24.32,24.144,24.32,1360,0
+STNC.US,D,20210326,000000,24.343,24.662,24.224,24.482,6157,0
+STNC.US,D,20210329,000000,24.602,24.602,24.463,24.472,1592,0
+STNC.US,D,20210330,000000,24.373,24.373,24.29,24.29,502,0
+STNC.US,D,20210331,000000,24.423,24.523,24.423,24.43,1606,0
+STNC.US,D,20210401,000000,24.543,24.561,24.543,24.561,242,0
+STNC.US,D,20210405,000000,24.692,24.783,24.443,24.783,35278,0
+STNC.US,D,20210406,000000,24.812,24.901,24.792,24.792,2898,0
+STNC.US,D,20210407,000000,24.632,24.64,24.595,24.595,263,0
+STNC.US,D,20210408,000000,24.763,24.763,24.763,24.763,7,0
+STNC.US,D,20210409,000000,24.832,24.949,24.822,24.949,2099,0
+STNC.US,D,20210412,000000,24.911,25.001,24.911,25.001,59501,0
+STNC.US,D,20210413,000000,25.007,25.007,25.007,25.007,80,0
+STNC.US,D,20210414,000000,25.111,25.121,24.941,24.964,13442,0
+STNC.US,D,20210415,000000,25.16,25.16,25.151,25.16,40571,0
+STNC.US,D,20210416,000000,25.338,25.338,25.338,25.338,5,0
+STNC.US,D,20210419,000000,25.589,25.589,25.17,25.173,9047,0
+STNC.US,D,20210420,000000,24.961,24.985,24.941,24.985,502,0
+STNC.US,D,20210421,000000,25.24,25.266,25.24,25.266,409,0
+STNC.US,D,20210422,000000,25.188,25.188,25.188,25.188,20,0
+STNC.US,D,20210423,000000,25.29,25.549,25.29,25.472,629,0
+STNC.US,D,20210426,000000,25.539,25.539,25.496,25.496,1272,0
+STNC.US,D,20210427,000000,25.509,25.559,25.405,25.463,1030,0
+STNC.US,D,20210428,000000,25.343,25.343,25.343,25.343,1,0
+STNC.US,D,20210429,000000,25.29,25.375,25.29,25.375,662,0
+STNC.US,D,20210430,000000,25.229,25.229,25.229,25.229,98,0
+STNC.US,D,20210503,000000,25.141,25.192,25.131,25.16,1094,0
+STNC.US,D,20210504,000000,25.085,25.085,25.085,25.085,5,0
+STNC.US,D,20210505,000000,25.147,25.147,25.147,25.147,5,0
+STNC.US,D,20210506,000000,25.051,25.125,25.051,25.125,108,0
+STNC.US,D,20210507,000000,25.487,25.487,25.487,25.487,3,0
+STNC.US,D,20210510,000000,25.355,25.355,25.355,25.355,4,0
+STNC.US,D,20210511,000000,25.111,25.141,25.111,25.115,2744,0
+STNC.US,D,20210512,000000,24.931,24.931,24.6,24.6,963,0
+STNC.US,D,20210513,000000,24.801,24.801,24.801,24.801,1,0
+STNC.US,D,20210514,000000,25.158,25.158,25.158,25.158,1,0
+STNC.US,D,20210517,000000,26.296,26.296,24.981,25.063,1442,0
+STNC.US,D,20210518,000000,24.879,24.879,24.879,24.879,1,0
+STNC.US,D,20210519,000000,24.662,24.707,24.662,24.707,579,0
+STNC.US,D,20210520,000000,25.091,25.091,25.033,25.033,201,0
+STNC.US,D,20210521,000000,25.062,25.062,25.062,25.062,4,0
+STNC.US,D,20210524,000000,25.28,25.28,25.223,25.223,1011,0
+STNC.US,D,20210525,000000,25.25,25.25,25.223,25.223,291,0
+STNC.US,D,20210526,000000,25.304,25.304,25.304,25.304,32,0
+STNC.US,D,20210527,000000,25.4,25.4,25.4,25.4,36,0
+STNC.US,D,20210528,000000,25.539,25.576,25.529,25.576,1121,0
+STNC.US,D,20210601,000000,25.519,25.519,25.519,25.519,238,0
+STNC.US,D,20210602,000000,25.509,25.543,25.494,25.543,1304,0
+STNC.US,D,20210603,000000,25.529,25.539,25.508,25.508,2152,0
+STNC.US,D,20210604,000000,25.722,25.722,25.722,25.722,23,0
+STNC.US,D,20210607,000000,25.758,25.781,25.738,25.781,2014,0
+STNC.US,D,20210608,000000,25.834,25.834,25.834,25.834,1,0
+STNC.US,D,20210609,000000,25.757,25.757,25.757,25.757,3,0
+STNC.US,D,20210610,000000,25.921,25.921,25.921,25.921,1,0
+STNC.US,D,20210611,000000,25.908,26.004,25.908,26.004,1949,0
+STNC.US,D,20210614,000000,26.016,26.016,26.016,26.016,20,0
+STNC.US,D,20210615,000000,25.938,26.007,25.938,25.953,11390,0
+STNC.US,D,20210616,000000,26.157,26.157,25.749,25.749,1998,0
+STNC.US,D,20210617,000000,25.748,25.748,25.61,25.68,2609,0
+STNC.US,D,20210618,000000,25.324,25.324,25.324,25.324,20,0
+STNC.US,D,20210621,000000,25.778,25.778,25.719,25.719,302,0
+STNC.US,D,20210622,000000,25.88,25.88,25.88,25.88,20,0
+STNC.US,D,20210623,000000,25.906,25.906,25.833,25.833,208,0
+STNC.US,D,20210624,000000,26.052,26.052,26.052,26.052,20,0
+STNC.US,D,20210625,000000,26.206,26.206,26.206,26.206,1,0
+STNC.US,D,20210628,000000,26.292,26.292,26.292,26.292,3,0
+STNC.US,D,20210629,000000,26.486,26.486,26.356,26.43,4215,0
+STNC.US,D,20210630,000000,26.477,26.477,26.477,26.477,2,0
+STNC.US,D,20210701,000000,26.497,26.511,26.497,26.511,171,0
+STNC.US,D,20210702,000000,26.652,26.652,26.652,26.652,2,0
+STNC.US,D,20210706,000000,26.502,26.502,26.502,26.502,4,0
+STNC.US,D,20210707,000000,26.526,26.695,26.526,26.678,1434,0
+STNC.US,D,20210708,000000,26.416,26.467,26.416,26.467,100,0
+STNC.US,D,20210709,000000,26.721,26.721,26.721,26.721,126,0
+STNC.US,D,20210712,000000,26.694,26.694,26.694,26.694,19,0
+STNC.US,D,20210713,000000,26.535,26.535,26.535,26.535,4,0
+STNC.US,D,20210714,000000,26.565,26.592,26.565,26.592,502,0
+STNC.US,D,20210715,000000,26.558,26.558,26.558,26.558,24,0
+STNC.US,D,20210716,000000,26.463,26.463,26.463,26.463,147,0
+STNC.US,D,20210719,000000,26.047,26.099,26.047,26.099,257,0
+STNC.US,D,20210720,000000,26.556,26.556,26.548,26.548,10633,0
+STNC.US,D,20210721,000000,26.556,26.556,26.526,26.546,976,0
+STNC.US,D,20210722,000000,26.825,26.825,26.486,26.626,1056,0
+STNC.US,D,20210723,000000,26.854,26.881,26.854,26.881,6525,0
+STNC.US,D,20210726,000000,26.884,26.884,26.874,26.875,3344,0
+STNC.US,D,20210727,000000,26.869,26.869,26.869,26.869,19,0
+STNC.US,D,20210728,000000,26.833,26.833,26.833,26.833,18,0
+STNC.US,D,20210729,000000,27.003,27.003,27.003,27.003,2,0
+STNC.US,D,20210730,000000,26.903,26.903,26.903,26.903,24,0
+STNC.US,D,20210802,000000,26.999,26.999,26.999,26.999,1,0
+STNC.US,D,20210803,000000,27.283,27.283,27.283,27.283,1,0
+STNC.US,D,20210804,000000,27.124,27.124,27.124,27.124,117,0
+STNC.US,D,20210805,000000,27.014,27.105,27.014,27.105,115,0
+STNC.US,D,20210806,000000,27.167,27.167,27.167,27.167,25,0
+STNC.US,D,20210809,000000,27.024,27.082,27.024,27.082,102,0
+STNC.US,D,20210810,000000,26.815,27.243,26.815,27.237,1394,0
+STNC.US,D,20210811,000000,27.293,27.323,27.293,27.323,1298,0
+STNC.US,D,20210812,000000,27.343,27.346,27.343,27.346,202,0
+STNC.US,D,20210813,000000,27.478,27.478,27.478,27.478,73,0
+STNC.US,D,20210816,000000,27.617,27.617,27.617,27.617,8,0
+STNC.US,D,20210817,000000,27.442,27.466,27.351,27.466,15440,0
+STNC.US,D,20210818,000000,27.35,27.508,27.35,27.508,201,0
+STNC.US,D,20210819,000000,27.333,27.41,27.333,27.41,100,0
+STNC.US,D,20210820,000000,27.467,27.467,27.467,27.467,34,0
+STNC.US,D,20210823,000000,27.632,27.632,27.57,27.57,233,0
+STNC.US,D,20210824,000000,27.632,27.652,27.596,27.596,437,0
+STNC.US,D,20210825,000000,27.66,27.66,27.66,27.66,34,0
+STNC.US,D,20210826,000000,27.652,27.652,27.506,27.506,202,0
+STNC.US,D,20210827,000000,27.712,27.712,27.712,27.712,1,0
+STNC.US,D,20210830,000000,27.806,27.806,27.794,27.794,602,0
+STNC.US,D,20210831,000000,27.808,27.808,27.808,27.808,34,0
+STNC.US,D,20210901,000000,27.901,27.901,27.901,27.901,1,0
+STNC.US,D,20210902,000000,27.963,27.963,27.963,27.963,90,0
+STNC.US,D,20210903,000000,27.931,27.931,27.886,27.886,2848,0
+STNC.US,D,20210907,000000,27.567,27.567,27.514,27.514,202,0
+STNC.US,D,20210908,000000,27.562,27.562,27.509,27.509,748,0
+STNC.US,D,20210909,000000,27.502,27.502,27.363,27.363,201,0
+STNC.US,D,20210910,000000,27.353,27.452,27.231,27.231,957,0
+STNC.US,D,20210913,000000,27.214,27.214,27.214,27.214,64,0
+STNC.US,D,20210914,000000,27.203,27.203,27.073,27.073,7928,0
+STNC.US,D,20210915,000000,27.333,27.333,27.279,27.279,485,0
+STNC.US,D,20210916,000000,27.263,27.263,27.173,27.193,915,0
+STNC.US,D,20210917,000000,27.173,27.203,27.055,27.055,1072,0
+STNC.US,D,20210920,000000,26.699,26.699,26.699,26.699,1,0
+STNC.US,D,20210921,000000,26.715,26.715,26.651,26.651,802,0
+STNC.US,D,20210922,000000,26.924,26.924,26.846,26.846,4480,0
+STNC.US,D,20210923,000000,27.293,27.293,27.141,27.141,1857,0
+STNC.US,D,20210924,000000,27.133,27.143,27.114,27.114,394,0
+STNC.US,D,20210927,000000,27.026,27.026,27.026,27.026,9,0
+STNC.US,D,20210928,000000,26.635,26.635,26.498,26.498,201,0
+STNC.US,D,20210929,000000,26.537,26.537,26.537,26.537,9,0
+STNC.US,D,20210930,000000,26.119,26.119,26.119,26.119,9,0
+STNC.US,D,20211001,000000,26.157,26.271,26.157,26.271,212,0
+STNC.US,D,20211004,000000,26.077,26.077,26.06,26.06,109,0
+STNC.US,D,20211005,000000,26.316,26.352,26.316,26.322,533,0
+STNC.US,D,20211006,000000,26.358,26.358,26.358,26.358,9,0
+STNC.US,D,20211007,000000,26.566,26.566,26.566,26.566,5,0
+STNC.US,D,20211008,000000,26.516,26.565,26.446,26.446,306,0
+STNC.US,D,20211011,000000,26.327,26.327,26.327,26.327,4,0
+STNC.US,D,20211012,000000,26.376,26.376,26.303,26.303,201,0
+STNC.US,D,20211013,000000,26.369,26.369,26.369,26.369,1,0
+STNC.US,D,20211014,000000,26.705,26.705,26.705,26.705,4,0
+STNC.US,D,20211015,000000,26.736,26.736,26.736,26.736,4,0
+STNC.US,D,20211018,000000,26.705,26.76,26.685,26.76,30219,0
+STNC.US,D,20211019,000000,26.914,26.934,26.912,26.912,4175,0
+STNC.US,D,20211020,000000,27.124,27.124,27.1,27.1,211,0
+STNC.US,D,20211021,000000,27.094,27.155,27.094,27.155,4315,0
+STNC.US,D,20211022,000000,27.383,27.393,27.358,27.367,1004,0
+STNC.US,D,20211025,000000,27.612,27.612,27.402,27.402,808,0
+STNC.US,D,20211026,000000,27.563,27.563,27.543,27.543,3763,0
+STNC.US,D,20211027,000000,27.373,27.512,27.364,27.364,734,0
+STNC.US,D,20211028,000000,27.672,27.705,27.637,27.705,895,0
+STNC.US,D,20211029,000000,27.512,27.753,27.512,27.753,1907,0
+STNC.US,D,20211101,000000,27.672,27.714,27.672,27.714,787,0
+STNC.US,D,20211102,000000,27.801,27.801,27.801,27.801,80,0
+STNC.US,D,20211103,000000,27.771,27.972,27.771,27.972,1078,0
+STNC.US,D,20211104,000000,27.898,27.913,27.898,27.913,431,0
+STNC.US,D,20211105,000000,27.789,27.789,27.789,27.789,19,0
+STNC.US,D,20211108,000000,27.883,27.883,27.883,27.883,20,0
+STNC.US,D,20211109,000000,28.019,28.019,28.019,28.019,1,0
+STNC.US,D,20211110,000000,27.976,27.976,27.976,27.976,6,0
+STNC.US,D,20211111,000000,27.925,27.925,27.925,27.925,5,0
+STNC.US,D,20211112,000000,28.195,28.195,28.195,28.195,30,0
+STNC.US,D,20211115,000000,28.197,28.197,28.197,28.197,5,0
+STNC.US,D,20211116,000000,28.29,28.29,28.29,28.29,5,0
+STNC.US,D,20211117,000000,28.205,28.205,28.205,28.205,5,0
+STNC.US,D,20211118,000000,28.105,28.105,28.105,28.105,1,0
+STNC.US,D,20211119,000000,28.23,28.23,28.095,28.095,154,0
+STNC.US,D,20211122,000000,28.087,28.087,28.087,28.087,12,0
+STNC.US,D,20211123,000000,28.17,28.24,28.17,28.24,131,0
+STNC.US,D,20211124,000000,28.316,28.316,28.316,28.316,28,0
+STNC.US,D,20211126,000000,28.19,28.19,27.934,27.934,733,0
+STNC.US,D,20211129,000000,28.136,28.136,28.136,28.136,176,0
+STNC.US,D,20211130,000000,27.411,27.411,27.411,27.411,1,0
+STNC.US,D,20211201,000000,27.202,27.202,27.202,27.202,1,0
+STNC.US,D,20211202,000000,27.519,27.519,27.519,27.519,1,0
+STNC.US,D,20211203,000000,27.46,27.46,27.46,27.46,11,0
+STNC.US,D,20211206,000000,27.711,27.719,27.711,27.719,9137,0
+STNC.US,D,20211207,000000,28.028,28.028,28.028,28.028,1,0
+STNC.US,D,20211208,000000,28.111,28.111,28.111,28.111,1,0
+STNC.US,D,20211209,000000,28,28.03,28,28.029,11606,0
+STNC.US,D,20211210,000000,28.308,28.308,28.308,28.308,43,0
+STNC.US,D,20211213,000000,28.384,28.384,28.384,28.384,5,0
+STNC.US,D,20211214,000000,28.109,28.109,28.109,28.109,20,0
+STNC.US,D,20211215,000000,28.6026,28.6026,28.6026,28.6026,1,0
+STNC.US,D,20211216,000000,28.633,28.633,28.633,28.633,2,0
+STNC.US,D,20211217,000000,28.46,28.48,28.2932,28.2932,241,0
+STNC.US,D,20211220,000000,27.96,28.1337,27.96,28.1337,2506,0
+STNC.US,D,20211221,000000,28.32,28.32,28.2954,28.2954,143,0
+STNC.US,D,20211222,000000,28.5667,28.5667,28.5667,28.5667,17,0
+STNC.US,D,20211223,000000,28.6921,28.6921,28.6921,28.6921,17,0
+STNC.US,D,20211227,000000,28.82,29.0339,28.82,29.0339,702,0
+STNC.US,D,20211228,000000,29.12,29.1904,29.12,29.1904,4900,0
+STNC.US,D,20211229,000000,29.187,29.3537,29.187,29.3537,302,0
+STNC.US,D,20211230,000000,29.1957,29.1957,29.1957,29.1957,18,0
+STNC.US,D,20211231,000000,29.2032,29.2032,29.2032,29.2032,108,0
+STNC.US,D,20220103,000000,29.0079,29.0079,29.0079,29.0079,1,0
+STNC.US,D,20220104,000000,28.87,28.946,28.87,28.946,552,0
+STNC.US,D,20220105,000000,28.5915,28.5915,28.5915,28.5915,1,0
+STNC.US,D,20220106,000000,28.2971,28.2971,28.2971,28.2971,2,0
+STNC.US,D,20220107,000000,28.2365,28.2365,28.2365,28.2365,1,0
+STNC.US,D,20220110,000000,28.16,28.16,28,28.0551,1137,0
+STNC.US,D,20220111,000000,27.94,28.4422,27.93,28.4422,11018,0
+STNC.US,D,20220112,000000,28.4708,28.4708,28.4708,28.4708,1,0
+STNC.US,D,20220113,000000,28.155,28.155,28.155,28.155,1,0
+STNC.US,D,20220114,000000,28.1438,28.1438,28.1438,28.1438,20,0
+STNC.US,D,20220118,000000,29.55,31.01,27.7298,27.7298,3127,0
+STNC.US,D,20220119,000000,27.86,27.91,27.659,27.659,2959,0
+STNC.US,D,20220120,000000,27.88,27.88,27.2841,27.2841,50164,0
+STNC.US,D,20220121,000000,27.3199,27.3299,26.9805,26.9805,2064,0
+STNC.US,D,20220124,000000,26.7399,27.1442,26.32,27.1442,5257,0
+STNC.US,D,20220125,000000,26.5744,26.5744,26.5744,26.5744,8,0
+STNC.US,D,20220126,000000,26.3418,26.3418,26.3418,26.3418,3,0
+STNC.US,D,20220127,000000,26.35,26.35,26.2,26.2332,4959,0
+STNC.US,D,20220128,000000,26.7334,26.7334,26.7334,26.7334,1,0
+STNC.US,D,20220131,000000,27.1532,27.1532,27.1532,27.1532,23,0
+STNC.US,D,20220201,000000,27.0599,27.3008,27.0599,27.3008,263,0
+STNC.US,D,20220202,000000,27.36,27.56,27.36,27.5396,4528,0
+STNC.US,D,20220203,000000,27.54,27.54,27.1656,27.1656,100,0
+STNC.US,D,20220204,000000,27.0014,27.0014,27.0014,27.0014,19,0
+STNC.US,D,20220207,000000,26.7978,26.7978,26.7978,26.7978,19,0
+STNC.US,D,20220208,000000,27.0246,27.0246,27.0246,27.0246,1,0
+STNC.US,D,20220209,000000,27.4306,27.4499,27.4283,27.4283,1750,0
+STNC.US,D,20220210,000000,27.34,27.34,26.8824,26.8824,4709,0
+STNC.US,D,20220211,000000,26.51,26.51,26.51,26.51,290,0
+STNC.US,D,20220214,000000,26.33,26.37,26.33,26.37,500,0
+STNC.US,D,20220215,000000,26.54,26.61,26.54,26.61,1286,0
+STNC.US,D,20220216,000000,26.43,26.65,26.4,26.58,2000,0
+STNC.US,D,20220217,000000,26.33,26.33,26.12,26.12,800,0
+STNC.US,D,20220218,000000,26.21,26.21,26.05,26.05,300,0
+STNC.US,D,20220222,000000,25.905,25.905,25.81,25.81,1400,0
+STNC.US,D,20220223,000000,25.84,25.84,25.4,25.4,300,0
+STNC.US,D,20220224,000000,25.1022,25.78,25.1022,25.78,600,0
+STNC.US,D,20220225,000000,25.7042,26.26,25.7042,26.26,8712,0
+STNC.US,D,20220228,000000,25.8499,25.97,25.8499,25.97,900,0
+STNC.US,D,20220301,000000,25.8,25.9199,25.7454,25.7454,21600,0
+STNC.US,D,20220302,000000,26.3,26.3,26.1713,26.1713,201,0
+STNC.US,D,20220303,000000,26.2654,26.2654,26.2654,26.2654,3,0
+STNC.US,D,20220304,000000,26.3254,26.3254,26.3254,26.3254,3,0
+STNC.US,D,20220307,000000,25.9,25.9,25.7253,25.7253,338,0
+STNC.US,D,20220308,000000,25.7,25.7,25.3777,25.3777,400,0
+STNC.US,D,20220309,000000,25.69,25.8168,25.69,25.8168,402,0
+STNC.US,D,20220310,000000,25.4799,25.668,25.4799,25.668,3002,0
+STNC.US,D,20220311,000000,25.3352,25.3352,25.3352,25.3352,3,0
+STNC.US,D,20220314,000000,25.5,25.5,25.2801,25.3191,1770,0
+STNC.US,D,20220315,000000,25.7442,25.7442,25.7442,25.7442,3,0
+STNC.US,D,20220316,000000,26.1521,26.1521,26.1521,26.1521,3,0
+STNC.US,D,20220317,000000,26.5192,26.5192,26.5192,26.5192,68,0
+STNC.US,D,20220318,000000,26.8093,26.8093,26.8093,26.8093,3,0
+STNC.US,D,20220321,000000,26.6706,26.6706,26.6706,26.6706,3,0
+STNC.US,D,20220322,000000,26.9012,26.9012,26.9012,26.9012,3,0
+STNC.US,D,20220323,000000,26.5332,26.5332,26.5332,26.5332,3,0
+STNC.US,D,20220324,000000,26.6257,26.6257,26.6257,26.6257,2,0
+STNC.US,D,20220325,000000,26.57,26.6996,26.57,26.6996,100,0
+STNC.US,D,20220328,000000,26.6594,26.8483,26.6594,26.8483,228,0
+STNC.US,D,20220329,000000,27.2731,27.2731,27.2731,27.2731,3,0
+STNC.US,D,20220330,000000,27.1214,27.1214,27.1214,27.1214,3,0
+STNC.US,D,20220331,000000,27.0999,27.1,26.8657,26.8657,2017,0
+STNC.US,D,20220401,000000,27.0469,27.0469,27.0469,27.0469,3,0
+STNC.US,D,20220404,000000,27.01,27.0309,26.96,27.0309,2551,0
+STNC.US,D,20220405,000000,26.9302,26.9302,26.9302,26.9302,100,0
+STNC.US,D,20220406,000000,26.88,26.947,26.82,26.947,929,0
+STNC.US,D,20220407,000000,27.34,27.34,27.3332,27.3332,100,0
+STNC.US,D,20220408,000000,27.4,27.475,27.3589,27.3589,5063,0
+STNC.US,D,20220411,000000,26.9296,26.9296,26.9296,26.9296,13,0
+STNC.US,D,20220412,000000,27.12,27.12,26.7628,26.7628,735,0
+STNC.US,D,20220413,000000,26.8499,27.05,26.8499,27.0225,3102,0
+STNC.US,D,20220414,000000,26.7202,26.7202,26.7202,26.7202,1,0
+STNC.US,D,20220418,000000,26.511,26.5628,26.51,26.5628,3039,0
+STNC.US,D,20220419,000000,26.98,27.0161,26.98,27.0161,303,0
+STNC.US,D,20220420,000000,27.2456,27.2456,27.2456,27.2456,1,0
+STNC.US,D,20220421,000000,26.9468,26.9468,26.9468,26.9468,1,0
+STNC.US,D,20220422,000000,26.3125,26.3125,26.3125,26.3125,25,0
+STNC.US,D,20220425,000000,25.9397,26.23,25.9397,26.23,6615,0
+STNC.US,D,20220426,000000,25.918,25.918,25.918,25.918,1,0
+STNC.US,D,20220427,000000,26.02,26.08,25.9278,25.9278,90336,0
+STNC.US,D,20220428,000000,26.3909,26.3909,26.3909,26.3909,200,0
+STNC.US,D,20220429,000000,26.46,26.47,25.6507,25.6507,1700,0
+STNC.US,D,20220502,000000,25.5932,25.5932,25.5932,25.5932,17,0
+STNC.US,D,20220503,000000,25.5543,25.5543,25.5543,25.5543,1,0
+STNC.US,D,20220504,000000,26.2476,26.2476,25.73,26.2476,546,0
+STNC.US,D,20220505,000000,25.3536,25.3536,25.3536,25.3536,51,0
+STNC.US,D,20220506,000000,25.65,25.65,25.21,25.2323,994,0
+STNC.US,D,20220509,000000,24.9047,24.9047,24.7243,24.7243,100,0
+STNC.US,D,20220510,000000,24.6568,24.6568,24.6568,24.6568,1,0
+STNC.US,D,20220511,000000,24.81,24.81,24.3395,24.3395,103,0
+STNC.US,D,20220512,000000,24.37,24.408,24.37,24.408,206,0
+STNC.US,D,20220513,000000,24.8029,24.8029,24.8029,24.8029,1,0
+STNC.US,D,20220516,000000,24.8024,24.8024,24.8024,24.8024,1,0
+STNC.US,D,20220517,000000,24.9471,25.1731,24.9471,25.1731,125,0
+STNC.US,D,20220518,000000,24.0426,24.0426,24.0426,24.0426,4,0
+STNC.US,D,20220519,000000,23.9779,23.9779,23.9779,23.9779,1,0
+STNC.US,D,20220520,000000,24.0286,24.0286,24.0286,24.0286,1,0
+STNC.US,D,20220523,000000,24.32,24.3259,24.3,24.3259,1490,0
+STNC.US,D,20220524,000000,24.3465,24.3465,24.3465,24.3465,4,0
+STNC.US,D,20220525,000000,24.57,24.5712,24.57,24.5712,200,0
+STNC.US,D,20220526,000000,24.9708,24.9708,24.9708,24.9708,1,0
+STNC.US,D,20220527,000000,25.4976,25.4976,25.4976,25.4976,1,0
+STNC.US,D,20220531,000000,25.296,25.296,25.296,25.296,1,0
+STNC.US,D,20220601,000000,25.0913,25.0913,25.0913,25.0913,1,0
+STNC.US,D,20220602,000000,25.467,25.467,25.467,25.467,1,0
+STNC.US,D,20220603,000000,25.1951,25.1951,25.1951,25.1951,1,0
+STNC.US,D,20220606,000000,25.248,25.248,25.248,25.248,74,0
+STNC.US,D,20220607,000000,25.5075,25.5075,25.5075,25.5075,1,0
+STNC.US,D,20220608,000000,25.1884,25.1884,25.1884,25.1884,2,0
+STNC.US,D,20220609,000000,24.7696,24.7696,24.7696,24.7696,1,0
+STNC.US,D,20220610,000000,24.2021,24.2021,24.2021,24.2021,1,0
+STNC.US,D,20220613,000000,23.4131,23.4131,23.4131,23.4131,2,0
+STNC.US,D,20220614,000000,23.2051,23.2051,23.2051,23.2051,1,0
+STNC.US,D,20220615,000000,23.4542,23.4542,23.4542,23.4542,4,0
+STNC.US,D,20220616,000000,22.8517,22.8517,22.798,22.798,185,0
+STNC.US,D,20220617,000000,22.9334,22.9334,22.9334,22.9334,50,0
+STNC.US,D,20220621,000000,23.33,23.3755,23.33,23.3755,1125,0
+STNC.US,D,20220622,000000,23.4585,23.4585,23.4585,23.4585,30,0
+STNC.US,D,20220623,000000,23.74,23.7951,23.74,23.7951,364,0
+STNC.US,D,20220624,000000,24.3923,24.3923,24.3923,24.3923,74,0
+STNC.US,D,20220627,000000,24.4052,24.4052,24.3401,24.3401,2871,0
+STNC.US,D,20220628,000000,23.84,23.94,23.84,23.8736,2452,0
+STNC.US,D,20220629,000000,23.9739,23.9739,23.9739,23.9739,2,0
+STNC.US,D,20220630,000000,24.0394,24.0394,23.8394,23.8394,1078,0
+STNC.US,D,20220701,000000,24.1925,24.1925,24.1925,24.1925,2,0
+STNC.US,D,20220705,000000,24.1886,24.1886,24.1886,24.1886,2,0
+STNC.US,D,20220706,000000,24.3071,24.3071,24.3071,24.3071,2,0
+STNC.US,D,20220707,000000,24.39,24.5556,24.39,24.5556,800,0
+STNC.US,D,20220708,000000,24.6019,24.6019,24.6019,24.6019,2,0
+STNC.US,D,20220711,000000,24.4777,24.4777,24.4777,24.4777,2,0
+STNC.US,D,20220712,000000,24.3563,24.3563,24.3563,24.3563,20,0
+STNC.US,D,20220713,000000,24.19,24.2475,24.19,24.2475,118,0
+STNC.US,D,20220714,000000,24.1752,24.1752,24.1752,24.1752,48,0
+STNC.US,D,20220715,000000,24.22,24.5282,24.22,24.5282,200,0
+STNC.US,D,20220718,000000,24.3801,24.3801,24.3371,24.3371,211,0
+STNC.US,D,20220719,000000,24.9172,24.9172,24.9172,24.9172,2,0
+STNC.US,D,20220720,000000,25.0824,25.0824,25.0824,25.0824,2,0
+STNC.US,D,20220721,000000,25.07,25.2792,25.07,25.2792,72112,0
+STNC.US,D,20220722,000000,25.41,25.41,25.1085,25.1085,486,0
+STNC.US,D,20220725,000000,25.05,25.1055,25.05,25.1055,1101,0
+STNC.US,D,20220726,000000,24.9626,24.9626,24.9626,24.9626,2,0
+STNC.US,D,20220727,000000,24.95,25.2299,24.95,25.2299,150,0
+STNC.US,D,20220728,000000,25.09,25.585,25.09,25.585,150,0
+STNC.US,D,20220729,000000,25.66,25.7986,25.6597,25.7986,29338,0
+STNC.US,D,20220801,000000,25.74,25.7533,25.74,25.7533,7754,0
+STNC.US,D,20220802,000000,25.6095,25.6095,25.5074,25.5074,1312,0
+STNC.US,D,20220803,000000,25.74,25.86,25.74,25.835,8027,0
+STNC.US,D,20220804,000000,25.8803,25.93,25.8803,25.9084,702,0
+STNC.US,D,20220805,000000,25.9445,25.9445,25.9445,25.9445,47,0
+STNC.US,D,20220808,000000,26.0329,26.0329,26.0329,26.0329,91,0
+STNC.US,D,20220809,000000,25.936,25.936,25.936,25.936,74,0
+STNC.US,D,20220810,000000,26.41,26.4303,26.41,26.4303,184,0
+STNC.US,D,20220811,000000,26.47,26.47,26.4167,26.4167,12136,0
+STNC.US,D,20220812,000000,26.61,26.752,26.61,26.752,57141,0
+STNC.US,D,20220815,000000,26.9367,26.9367,26.9367,26.9367,4,0
+STNC.US,D,20220816,000000,27.063,27.063,27.063,27.063,50,0
+STNC.US,D,20220817,000000,26.87,26.8708,26.87,26.8708,1072,0
+STNC.US,D,20220818,000000,26.8697,26.8697,26.8697,26.8697,1,0
+STNC.US,D,20220819,000000,26.67,26.73,26.67,26.6723,4652,0
+STNC.US,D,20220822,000000,26.12,26.1226,26.12,26.1226,100,0
+STNC.US,D,20220823,000000,25.99,25.99,25.9748,25.9748,574,0
+STNC.US,D,20220824,000000,25.9427,25.9718,25.9427,25.9718,680,0
+STNC.US,D,20220825,000000,26.12,26.2332,26.12,26.2332,576,0
+STNC.US,D,20220826,000000,25.4048,25.4048,25.4048,25.4048,1,0
+STNC.US,D,20220829,000000,25.39,25.3901,25.2325,25.2325,1961,0
+STNC.US,D,20220830,000000,25.5,25.5,24.9938,24.9938,842,0
+STNC.US,D,20220831,000000,24.93,24.93,24.8333,24.8333,100,0
+STNC.US,D,20220901,000000,24.9458,24.9458,24.9458,24.9458,1,0
+STNC.US,D,20220902,000000,24.8,24.8,24.673,24.673,1666,0
+STNC.US,D,20220906,000000,24.6661,24.6661,24.6494,24.6494,603,0
+STNC.US,D,20220907,000000,25.2036,25.2036,25.2036,25.2036,75,0
+STNC.US,D,20220908,000000,25.33,25.5202,25.33,25.5202,399,0
+STNC.US,D,20220909,000000,25.8374,25.8374,25.8374,25.8374,3,0
+STNC.US,D,20220912,000000,25.9941,25.9941,25.9941,25.9941,75,0
+STNC.US,D,20220913,000000,25.48,25.48,25.0695,25.0695,153,0
+STNC.US,D,20220914,000000,24.973,24.973,24.973,24.973,75,0
+STNC.US,D,20220915,000000,24.7898,24.8489,24.7898,24.8489,3240,0
+STNC.US,D,20220916,000000,24.7321,24.7321,24.7321,24.7321,50,0
+STNC.US,D,20220919,000000,24.62,24.8005,24.62,24.8005,814,0
+STNC.US,D,20220920,000000,24.4488,24.5227,24.4488,24.5227,4505,0
+STNC.US,D,20220921,000000,24.2159,24.2159,24.2159,24.2159,75,0
+STNC.US,D,20220922,000000,24.08,24.08,24.0622,24.0622,980,0
+STNC.US,D,20220923,000000,23.7946,23.7946,23.7946,23.7946,75,0
+STNC.US,D,20220926,000000,23.8,23.8,23.6317,23.6317,294,0
+STNC.US,D,20220927,000000,23.5652,23.5652,23.5652,23.5652,10,0
+STNC.US,D,20220928,000000,23.77,24.0178,23.77,24.0178,1000,0
+STNC.US,D,20220929,000000,23.66,23.6785,23.66,23.6785,10981,0
+STNC.US,D,20220930,000000,23.4212,23.4212,23.4212,23.4212,10,0
+STNC.US,D,20221003,000000,24.0493,24.0493,24.0493,24.0493,75,0
+STNC.US,D,20221004,000000,24.53,24.6658,24.53,24.6658,2731,0
+STNC.US,D,20221005,000000,24.659,24.659,24.659,24.659,75,0
+STNC.US,D,20221006,000000,24.4695,24.4695,24.4695,24.4695,75,0
+STNC.US,D,20221007,000000,23.9157,23.9157,23.9157,23.9157,31,0
+STNC.US,D,20221010,000000,23.8558,23.8558,23.8558,23.8558,75,0
+STNC.US,D,20221011,000000,23.85,23.85,23.6944,23.6944,100,0
+STNC.US,D,20221012,000000,23.64,23.64,23.546,23.546,103,0
+STNC.US,D,20221013,000000,24.0506,24.0506,24.0506,24.0506,101,0
+STNC.US,D,20221014,000000,23.6135,23.6135,23.6135,23.6135,75,0
+STNC.US,D,20221017,000000,24.07,24.07,23.94,24.0271,10581,0
+STNC.US,D,20221018,000000,24.3,24.3381,24.28,24.3381,4301,0
+STNC.US,D,20221019,000000,22.39,24.0277,22.39,24.0277,215,0
+STNC.US,D,20221020,000000,23.8318,23.8318,23.8318,23.8318,75,0
+STNC.US,D,20221021,000000,23.7,24.3518,23.7,24.3518,23994,0
+STNC.US,D,20221025,000000,25.2366,25.2366,25.12,25.2366,610,0
+STNC.US,D,20221026,000000,25.2325,25.2325,25.2325,25.2325,75,0
+STNC.US,D,20221027,000000,25.178,25.178,25.178,25.178,75,0
+STNC.US,D,20221028,000000,25.8794,25.8794,25.8794,25.8794,6,0
+STNC.US,D,20221031,000000,25.6498,25.6498,25.6498,25.6498,75,0
+STNC.US,D,20221101,000000,25.7101,25.7234,25.71,25.7234,312,0
+STNC.US,D,20221102,000000,25.52,25.52,25.0749,25.0749,754,0
+STNC.US,D,20221103,000000,24.7915,24.7915,24.7915,24.7915,1,0
+STNC.US,D,20221104,000000,24.9931,24.9972,24.9931,24.9972,1196,0
+STNC.US,D,20221107,000000,24.96,25.148,24.96,25.148,1889,0
+STNC.US,D,20221108,000000,25.0601,25.111,25.06,25.1109,19389,0
+STNC.US,D,20221109,000000,24.71,24.7446,24.71,24.7446,1950,0
+STNC.US,D,20221110,000000,25.93,25.9754,25.93,25.9754,5619,0
+STNC.US,D,20221111,000000,25.94,26.12,25.94,26.104,3302,0
+STNC.US,D,20221114,000000,26.14,26.28,25.17,25.9348,37003,0
+STNC.US,D,20221115,000000,26.18,26.27,25.87,25.9944,6975,0
+STNC.US,D,20221116,000000,25.95,25.96,25.95,25.96,299,0
+STNC.US,D,20221117,000000,25.6463,25.8566,25.6463,25.8566,107,0
+STNC.US,D,20221118,000000,26,26,25.76,25.76,2518,0
+STNC.US,D,20221121,000000,26.048,26.0522,26.048,26.0522,359,0
+STNC.US,D,20221122,000000,26.35,26.4997,26.35,26.4997,100,0
+STNC.US,D,20221123,000000,26.5399,26.5399,26.5399,26.5399,1,0
+STNC.US,D,20221125,000000,26.5908,26.5908,26.5908,26.5908,1,0
+STNC.US,D,20221128,000000,26.18,26.51,26.18,26.2317,6130,0
+STNC.US,D,20221129,000000,26.1411,26.1411,26.1157,26.1157,2343,0
+STNC.US,D,20221130,000000,26.1,26.806,26.1,26.806,2225,0
+STNC.US,D,20221201,000000,27.03,27.03,27.0257,27.0257,1177,0
+STNC.US,D,20221202,000000,26.79,27.165,26.79,27.165,7285,0
+STNC.US,D,20221205,000000,26.665,26.692,26.65,26.692,5201,0
+STNC.US,D,20221206,000000,26.2376,26.2376,26.2376,26.2376,1,0
+STNC.US,D,20221207,000000,26.36,26.36,26.2,26.2307,25825,0
+STNC.US,D,20221208,000000,26.3943,26.3943,26.3943,26.3943,1,0
+STNC.US,D,20221209,000000,26.1928,26.1928,26.1928,26.1928,1,0
+STNC.US,D,20221212,000000,26.29,26.4489,26.29,26.4489,300,0
+STNC.US,D,20221213,000000,26.872,26.89,26.7008,26.7008,3297,0
+STNC.US,D,20221214,000000,26.2952,26.2952,26.2301,26.2541,1819,0
+STNC.US,D,20221215,000000,25.62,25.63,25.5079,25.5079,200,0
+STNC.US,D,20221216,000000,25.29,25.29,25.17,25.2805,788,0
+STNC.US,D,20221219,000000,25.24,25.25,25.0489,25.0489,2533,0
+STNC.US,D,20221220,000000,25.0909,25.0909,25.0909,25.0909,1,0
+STNC.US,D,20221221,000000,25.4682,25.4682,25.4682,25.4682,1,0
+STNC.US,D,20221222,000000,25.2474,25.2474,25.2474,25.2474,1,0
+STNC.US,D,20221223,000000,25.31,25.3191,25.2952,25.3191,302,0
+STNC.US,D,20221227,000000,25.3,25.34,25.2301,25.2467,2995,0
+STNC.US,D,20221228,000000,25.195,25.195,24.985,24.9858,990,0
+STNC.US,D,20221229,000000,25.34,25.37,25.34,25.3631,1591,0
+STNC.US,D,20221230,000000,25.2396,25.2396,25.2396,25.2396,1,0
+STNC.US,D,20230103,000000,25.1305,25.1305,25.1305,25.1305,98,0
+STNC.US,D,20230104,000000,25.23,25.23,25.224,25.224,278,0
+STNC.US,D,20230105,000000,25.009,25.009,25.009,25.009,1,0
+STNC.US,D,20230106,000000,25.4631,25.4631,25.4631,25.4631,1,0
+STNC.US,D,20230109,000000,25.62,25.62,25.42,25.448,1024,0
+STNC.US,D,20230110,000000,25.661,25.661,25.661,25.661,1,0
+STNC.US,D,20230111,000000,25.92,25.9557,25.92,25.9557,9742,0
+STNC.US,D,20230112,000000,26.01,26.05,25.9634,25.9634,1350,0
+STNC.US,D,20230113,000000,26.0191,26.1113,26.0191,26.0777,4118,0
+STNC.US,D,20230117,000000,26.13,26.13,26.08,26.095,5045,0
+STNC.US,D,20230118,000000,26.02,26.02,25.7994,25.7994,20503,0
+STNC.US,D,20230119,000000,25.62,25.62,25.401,25.401,669,0
+STNC.US,D,20230120,000000,25.69,25.7628,25.67,25.7628,3669,0
+STNC.US,D,20230123,000000,25.99,26,25.9,25.9922,702,0
+STNC.US,D,20230124,000000,26.1,26.1,26.0329,26.0329,3504,0
+STNC.US,D,20230125,000000,25.8,25.96,25.8,25.9444,7000,0
+STNC.US,D,20230126,000000,26.01,26.1205,26.01,26.1205,23821,0
+STNC.US,D,20230127,000000,26.27,26.36,26.2238,26.2238,10020,0
+STNC.US,D,20230130,000000,25.9543,25.9543,25.9543,25.9543,1,0
+STNC.US,D,20230131,000000,26.38,26.4243,26.38,26.4243,343,0
+STNC.US,D,20230201,000000,26.64,26.7089,26.62,26.7089,9630,0
+STNC.US,D,20230202,000000,26.9817,26.9817,26.9817,26.9817,1,0
+STNC.US,D,20230203,000000,26.72,26.96,26.72,26.8216,4458,0
+STNC.US,D,20230206,000000,26.78,26.78,26.6835,26.6835,1445,0
+STNC.US,D,20230207,000000,26.6,26.796,26.6,26.796,500,0
+STNC.US,D,20230208,000000,26.5645,26.5645,26.5645,26.5645,15,0
+STNC.US,D,20230209,000000,26.4712,26.4712,26.4712,26.4712,34,0
+STNC.US,D,20230210,000000,26.5548,26.5548,26.5548,26.5548,45,0
+STNC.US,D,20230213,000000,26.8533,26.8533,26.8533,26.8533,15,0
+STNC.US,D,20230214,000000,26.83,26.83,26.83,26.83,290,0
+STNC.US,D,20230215,000000,26.82,26.9385,26.82,26.9385,173,0
+STNC.US,D,20230216,000000,26.7498,26.7498,26.7498,26.7498,6,0
+STNC.US,D,20230217,000000,26.78,26.8561,26.78,26.8561,3045,0
+STNC.US,D,20230221,000000,26.1299,26.13,26.1299,26.13,205,0
+STNC.US,D,20230222,000000,26.01,26.0283,26.01,26.0283,809,0
+STNC.US,D,20230223,000000,26.13,26.1498,26.13,26.1498,147,0
+STNC.US,D,20230224,000000,25.87,25.9289,25.87,25.9289,115,0
+STNC.US,D,20230227,000000,26.12,26.12,26.0395,26.0395,1690,0
+STNC.US,D,20230228,000000,26.01,26.01,25.9811,25.9811,142,0
+STNC.US,D,20230301,000000,26.01,26.01,25.8176,25.8176,10,0
+STNC.US,D,20230302,000000,26.02,26.02,26.02,26.02,43,0
+STNC.US,D,20230303,000000,26.26,26.318,26.26,26.318,620,0
+STNC.US,D,20230306,000000,26.2872,26.2872,26.2872,26.2872,43,0
+STNC.US,D,20230307,000000,26.01,26.0236,26.01,26.0236,100,0
+STNC.US,D,20230308,000000,25.9659,25.9659,25.9659,25.9659,43,0
+STNC.US,D,20230309,000000,25.77,25.77,25.6097,25.6097,301,0
+STNC.US,D,20230310,000000,25.13,25.1756,25.13,25.1756,480,0
+STNC.US,D,20230313,000000,25.13,25.2101,25.13,25.2101,6,0
+STNC.US,D,20230314,000000,25.4,25.5168,25.4,25.5168,2500,0
+STNC.US,D,20230315,000000,25.21,25.2628,25.21,25.2628,102,0
+STNC.US,D,20230316,000000,25.59,25.6,25.585,25.585,250,0
+STNC.US,D,20230317,000000,25.3218,25.3243,25.3218,25.3243,101,0
+STNC.US,D,20230320,000000,25.6102,25.6102,25.6102,25.6102,6,0
+STNC.US,D,20230321,000000,25.8769,25.8769,25.8769,25.8769,6,0
+STNC.US,D,20230322,000000,25.5483,25.5483,25.5483,25.5483,6,0
+STNC.US,D,20230323,000000,25.68,25.7,25.5149,25.5149,2500,0
+STNC.US,D,20230328,000000,25.8621,25.8621,25.64,25.7513,3000,0
+STNC.US,D,20230329,000000,25.8485,25.97,25.8485,25.9568,920,0
+STNC.US,D,20230330,000000,26,26.0359,26,26.0359,1271,0
+STNC.US,D,20230331,000000,26.2512,26.4755,26.2512,26.4755,1946,0
+STNC.US,D,20230403,000000,26.5632,26.5632,26.5632,26.5632,25,0
+STNC.US,D,20230404,000000,26.31,26.31,26.2579,26.2579,205,0
+STNC.US,D,20230405,000000,26.1071,26.1071,26.1071,26.1071,79,0
+STNC.US,D,20230406,000000,26.095,26.095,26.095,26.095,3,0
+STNC.US,D,20230410,000000,26.14,26.1537,26.14,26.1537,127,0
+STNC.US,D,20230411,000000,26.2642,26.2642,26.2328,26.2328,502,0
+STNC.US,D,20230412,000000,26.3214,26.43,26.2508,26.2508,16647,0
+STNC.US,D,20230413,000000,26.41,26.557,26.41,26.557,1594,0
+STNC.US,D,20230414,000000,26.44,26.5336,26.44,26.5336,159,0
+STNC.US,D,20230417,000000,26.48,26.6398,26.48,26.6398,107,0
+STNC.US,D,20230418,000000,26.64,26.68,26.64,26.6742,3268,0
+STNC.US,D,20230419,000000,26.64,26.64,26.63,26.6326,202,0
+STNC.US,D,20230420,000000,26.72,26.7504,26.72,26.7504,172,0
+STNC.US,D,20230421,000000,26.78,26.8621,26.78,26.8621,107,0
+STNC.US,D,20230424,000000,26.8385,26.8385,26.8385,26.8385,203,0
+STNC.US,D,20230425,000000,26.36,26.36,26.3157,26.3157,200,0
+STNC.US,D,20230426,000000,26.0866,26.0866,26.0866,26.0866,130,0
+STNC.US,D,20230427,000000,26.23,26.4604,26.21,26.4604,20901,0
+STNC.US,D,20230428,000000,26.68,26.7342,26.68,26.7342,763,0
+STNC.US,D,20230501,000000,26.8,26.8244,26.8,26.8244,108,0
+STNC.US,D,20230502,000000,26.49,26.6149,26.49,26.6149,341,0
+STNC.US,D,20230503,000000,26.63,26.63,26.3355,26.3355,254,0
+STNC.US,D,20230504,000000,26.08,26.14,26.02,26.0599,72193,0
+STNC.US,D,20230505,000000,26.3154,26.3154,26.3154,26.3154,14,0
+STNC.US,D,20230508,000000,26.31,26.3848,26.27,26.3053,2105,0
+STNC.US,D,20230509,000000,26.2236,26.2236,26.2236,26.2236,1,0
+STNC.US,D,20230510,000000,26.1675,26.3007,26.1675,26.3007,113,0
+STNC.US,D,20230511,000000,26.1836,26.1836,26.1836,26.1836,1,0
+STNC.US,D,20230512,000000,26.2133,26.2133,26.2133,26.2133,1,0
+STNC.US,D,20230515,000000,26.24,26.2511,26.23,26.2511,1600,0
+STNC.US,D,20230516,000000,25.9127,25.9127,25.9127,25.9127,3,0
+STNC.US,D,20230517,000000,26.1099,26.11,26.0797,26.0797,605,0
+STNC.US,D,20230518,000000,26.2657,26.2657,26.2657,26.2657,41,0
+STNC.US,D,20230519,000000,26.2464,26.2464,26.2464,26.2464,82,0
+STNC.US,D,20230522,000000,26.27,26.27,26.27,26.27,1,0
+STNC.US,D,20230523,000000,25.8506,25.8506,25.8506,25.8506,1,0
+STNC.US,D,20230524,000000,25.59,25.59,25.5573,25.5573,150,0
+STNC.US,D,20230525,000000,25.4301,25.4976,25.4301,25.4976,186,0
+STNC.US,D,20230526,000000,25.5928,25.5928,25.5928,25.5928,1,0
+STNC.US,D,20230530,000000,25.4355,25.4355,25.4355,25.4355,1,0
+STNC.US,D,20230531,000000,25.14,25.18,25.14,25.1712,388,0
+STNC.US,D,20230601,000000,25.25,25.3654,25.21,25.3654,2001,0
+STNC.US,D,20230602,000000,25.9305,25.9305,25.9305,25.9305,5,0
+STNC.US,D,20230605,000000,25.8345,25.8345,25.8345,25.8345,17,0
+STNC.US,D,20230606,000000,25.9349,25.9349,25.9349,25.9349,1,0
+STNC.US,D,20230607,000000,26.0199,26.02,26.0028,26.0028,885,0
+STNC.US,D,20230608,000000,25.79,25.9893,25.75,25.9893,2999,0
+STNC.US,D,20230609,000000,25.9611,25.9611,25.9611,25.9611,4,0
+STNC.US,D,20230612,000000,26.29,26.3311,26.19,26.3311,55603,0
+STNC.US,D,20230613,000000,26.2356,26.2356,26.2356,26.2356,2,0
+STNC.US,D,20230614,000000,26.2382,26.2382,26.2382,26.2382,1,0
+STNC.US,D,20230615,000000,26.5978,26.5978,26.5978,26.5978,1,0
+STNC.US,D,20230616,000000,26.6,26.6,26.57,26.576,7500,0
+STNC.US,D,20230620,000000,26.3638,26.3638,26.3638,26.3638,2,0
+STNC.US,D,20230621,000000,26.3624,26.3624,26.3624,26.3624,1,0
+STNC.US,D,20230622,000000,26.3252,26.3252,26.3252,26.3252,27,0
+STNC.US,D,20230623,000000,26.2099,26.21,26.1698,26.1698,772,0
+STNC.US,D,20230626,000000,26.2677,26.2677,26.2677,26.2677,54,0
+STNC.US,D,20230627,000000,26.4214,26.4214,26.4214,26.4214,1,0
+STNC.US,D,20230628,000000,26.35,26.362,26.35,26.362,309,0
+STNC.US,D,20230629,000000,26.63,26.6619,26.63,26.6619,507,0
+STNC.US,D,20230630,000000,26.9184,26.99,26.9184,26.9318,231,0
+STNC.US,D,20230703,000000,26.83,26.8701,26.82,26.8701,3487,0
+STNC.US,D,20230705,000000,26.74,26.8,26.74,26.7862,4137,0
+STNC.US,D,20230706,000000,26.5402,26.5936,26.54,26.5936,652,0
+STNC.US,D,20230707,000000,26.75,26.75,26.5105,26.5105,12628,0
+STNC.US,D,20230710,000000,26.67,26.76,26.65,26.76,16316,0
+STNC.US,D,20230711,000000,26.83,26.9191,26.83,26.9191,104,0
+STNC.US,D,20230712,000000,27.2,27.2,27.092,27.092,2187,0
+STNC.US,D,20230713,000000,27.2052,27.2052,27.2052,27.2052,4,0
+STNC.US,D,20230714,000000,27.16,27.16,27.1388,27.1388,135,0
+STNC.US,D,20230717,000000,27.3551,27.3551,27.3551,27.3551,9,0
+STNC.US,D,20230718,000000,27.47,27.48,27.439,27.439,12210,0
+STNC.US,D,20230719,000000,27.39,27.4167,27.39,27.4167,379,0
+STNC.US,D,20230720,000000,27.2095,27.2095,27.2095,27.2095,37,0
+STNC.US,D,20230721,000000,27.42,27.42,27.346,27.346,154,0
+STNC.US,D,20230724,000000,27.3182,27.3182,27.3182,27.3182,4,0
+STNC.US,D,20230725,000000,27.38,27.38,27.3573,27.3573,130,0
+STNC.US,D,20230726,000000,27.2528,27.4,27.2528,27.3584,877,0
+STNC.US,D,20230727,000000,27.06,27.0707,27.025,27.0707,377,0
+STNC.US,D,20230728,000000,27.1335,27.1335,27.1335,27.1335,4,0
+STNC.US,D,20230731,000000,27.0954,27.0954,27.0954,27.0954,8,0
+STNC.US,D,20230801,000000,27.0459,27.0459,27.0459,27.0459,11,0
+STNC.US,D,20230802,000000,26.86,26.86,26.8322,26.8322,193,0
+STNC.US,D,20230803,000000,26.79,26.8,26.7102,26.7102,2265,0
+STNC.US,D,20230804,000000,26.79,26.79,26.571,26.571,1054,0
+STNC.US,D,20230807,000000,26.8392,26.8392,26.8392,26.8392,5,0
+STNC.US,D,20230808,000000,26.73,26.8713,26.68,26.8713,44054,0
+STNC.US,D,20230809,000000,26.97,26.97,26.8731,26.8731,5269,0
+STNC.US,D,20230810,000000,27.165,27.165,26.8356,26.8356,104,0
+STNC.US,D,20230811,000000,26.7701,26.7905,26.7701,26.7905,212,0
+STNC.US,D,20230814,000000,26.9535,26.9939,26.9351,26.9939,3051,0
+STNC.US,D,20230815,000000,26.6851,26.6851,26.6851,26.6851,54,0
+STNC.US,D,20230816,000000,26.4653,26.4653,26.4653,26.4653,4,0
+STNC.US,D,20230817,000000,26.1635,26.1635,26.1635,26.1635,104,0
+STNC.US,D,20230818,000000,25.97,26.0389,25.93,26.0389,9622,0
+STNC.US,D,20230821,000000,26.06,26.124,26.06,26.124,433,0
+STNC.US,D,20230822,000000,26.0703,26.0703,26.0703,26.0703,2,0
+STNC.US,D,20230823,000000,26.3701,26.3701,26.3348,26.3348,198,0
+STNC.US,D,20230824,000000,26.0544,26.0544,26.0544,26.0544,2,0
+STNC.US,D,20230825,000000,26.23,26.2891,26.23,26.2348,1450,0
+STNC.US,D,20230828,000000,26.3754,26.3886,26.3754,26.3886,159,0
+STNC.US,D,20230829,000000,26.7231,26.7231,26.7231,26.7231,7,0
+STNC.US,D,20230830,000000,26.7759,26.7759,26.7759,26.7759,96,0
+STNC.US,D,20230831,000000,26.7437,26.7437,26.7437,26.7437,50,0
+STNC.US,D,20230901,000000,26.8088,26.8088,26.8088,26.8088,4,0
+STNC.US,D,20230905,000000,26.58,26.58,26.5726,26.5726,500,0
+STNC.US,D,20230906,000000,26.42,26.4474,26.39,26.4474,4546,0
+STNC.US,D,20230907,000000,26.3,26.3433,26.3,26.3433,4700,0
+STNC.US,D,20230908,000000,26.2734,26.2734,26.2734,26.2734,96,0
+STNC.US,D,20230911,000000,26.3284,26.3284,26.3284,26.3284,96,0
+STNC.US,D,20230912,000000,26.24,26.24,26.1793,26.1793,2800,0
+STNC.US,D,20230913,000000,26.1111,26.1111,26.1111,26.1111,96,0
+STNC.US,D,20230914,000000,26.3386,26.3386,26.3386,26.3386,96,0
+STNC.US,D,20230915,000000,26.0292,26.0292,26.0292,26.0292,96,0
+STNC.US,D,20230918,000000,25.9926,25.9926,25.9926,25.9926,96,0
+STNC.US,D,20230919,000000,25.99,26.0865,25.99,26.0865,2702,0
+STNC.US,D,20230920,000000,26.19,26.19,25.9649,25.9649,3435,0
+STNC.US,D,20230921,000000,25.55,25.6542,25.55,25.5645,1329,0
+STNC.US,D,20230922,000000,25.4657,25.4657,25.4657,25.4657,1,0
+STNC.US,D,20230925,000000,25.5451,25.5502,25.5451,25.5502,591,0
+STNC.US,D,20230926,000000,25.1761,25.1761,25.1761,25.1761,1,0
+STNC.US,D,20230927,000000,25.1672,25.1672,25.1672,25.1672,1,0
+STNC.US,D,20230928,000000,25.327,25.327,25.3063,25.3063,142,0
+STNC.US,D,20230929,000000,25.23,25.23,25.23,25.23,366,0
+STNC.US,D,20231002,000000,25.11,25.1432,25.11,25.1432,637,0
+STNC.US,D,20231003,000000,24.7685,24.7685,24.7685,24.7685,22,0
+STNC.US,D,20231004,000000,25.1335,25.1335,25.1335,25.1335,1,0
+STNC.US,D,20231005,000000,25.0436,25.0436,25.0436,25.0436,3,0
+STNC.US,D,20231006,000000,25.14,25.3218,25.14,25.3218,704,0
+STNC.US,D,20231009,000000,25.3801,25.3801,25.3801,25.3801,1,0
+STNC.US,D,20231010,000000,25.5928,25.5928,25.5928,25.5928,83,0
+STNC.US,D,20231011,000000,25.6564,25.6564,25.6564,25.6564,1,0
+STNC.US,D,20231012,000000,25.3701,25.3701,25.3701,25.3701,1,0
+STNC.US,D,20231013,000000,25.1831,25.1831,25.1831,25.1831,1,0
+STNC.US,D,20231016,000000,25.5204,25.5204,25.5204,25.5204,1,0
+STNC.US,D,20231017,000000,25.5901,25.68,25.5735,25.5735,555,0
+STNC.US,D,20231018,000000,25.1606,25.1606,25.1606,25.1606,1,0
+STNC.US,D,20231019,000000,24.89,24.89,24.88,24.8844,1000,0
+STNC.US,D,20231020,000000,24.4452,24.4452,24.4452,24.4452,5,0
+STNC.US,D,20231023,000000,24.42,24.5686,24.3919,24.3919,37625,0
+STNC.US,D,20231024,000000,24.39,24.5205,24.39,24.44,5699,0
+STNC.US,D,20231025,000000,23.9837,23.9837,23.98,23.9813,2400,0
+STNC.US,D,20231026,000000,23.99,23.99,23.83,23.8516,2917,0
+STNC.US,D,20231027,000000,23.5744,23.5744,23.5744,23.5744,14,0
+STNC.US,D,20231030,000000,23.65,23.8103,23.65,23.8103,1891,0
+STNC.US,D,20231031,000000,23.9786,23.9786,23.9786,23.9786,55,0
+STNC.US,D,20231101,000000,23.845,24.0692,23.82,24.0692,2962,0
+STNC.US,D,20231102,000000,24.54,24.5851,24.54,24.5851,2601,0
+STNC.US,D,20231103,000000,25.0306,25.0306,25.0306,25.0306,1,0
+STNC.US,D,20231106,000000,24.9201,24.9201,24.9201,24.9201,87,0
+STNC.US,D,20231107,000000,25.18,25.19,25.14,25.1664,12900,0
+STNC.US,D,20231108,000000,25.2237,25.2237,25.2237,25.2237,4,0
+STNC.US,D,20231109,000000,25.11,25.11,25.021,25.021,100,0
+STNC.US,D,20231110,000000,25.3527,25.3527,25.3527,25.3527,10,0
+STNC.US,D,20231113,000000,25.41,25.42,25.3296,25.3296,4081,0
+STNC.US,D,20231114,000000,25.9,25.903,25.9,25.903,674,0
+STNC.US,D,20231115,000000,26.13,26.13,26.051,26.051,180,0
+STNC.US,D,20231116,000000,26.0501,26.0511,25.99,26.0511,2135,0
+STNC.US,D,20231117,000000,26.07,26.109,26.06,26.109,4110,0
+STNC.US,D,20231120,000000,26.12,26.34,26.12,26.2916,17537,0
+STNC.US,D,20231121,000000,26.2101,26.3934,26.2101,26.3934,964,0
+STNC.US,D,20231122,000000,26.54,26.57,26.53,26.53,1708,0
+STNC.US,D,20231124,000000,26.5706,26.5706,26.5706,26.5706,30,0
+STNC.US,D,20231127,000000,26.54,26.55,26.54,26.55,1027,0
+STNC.US,D,20231128,000000,26.51,26.5721,26.49,26.49,9307,0
+STNC.US,D,20231129,000000,26.5608,26.5608,26.5608,26.5608,2276,0
+STNC.US,D,20231130,000000,26.631,26.631,26.631,26.631,432,0
+STNC.US,D,20231201,000000,26.99,26.99,26.98,26.98,1085,0
+STNC.US,D,20231204,000000,26.843,26.92,26.84,26.91,21748,0
+STNC.US,D,20231205,000000,26.7546,26.7734,26.7546,26.7725,1151,0
+STNC.US,D,20231206,000000,26.955,26.955,26.8252,26.8252,289,0
+STNC.US,D,20231207,000000,26.98,27.03,26.98,27.03,600,0
+STNC.US,D,20231208,000000,27.1134,27.1139,27.04,27.1139,1404,0
+STNC.US,D,20231211,000000,27.51,27.5645,27.51,27.5645,101,0
+STNC.US,D,20231212,000000,27.605,27.7,27.605,27.6952,1458,0
+STNC.US,D,20231213,000000,27.7576,28.12,27.7576,28.12,1713,0
+STNC.US,D,20231214,000000,28.2106,28.2106,28.2106,28.2106,3,0
+STNC.US,D,20231215,000000,28.0294,28.0294,27.96,28,682,0
+STNC.US,D,20231218,000000,28.1614,28.1614,28.1614,28.1614,5,0
+STNC.US,D,20231219,000000,28.3848,28.3848,28.3848,28.3848,3,0
+STNC.US,D,20231220,000000,28.3731,28.3731,27.9962,27.9962,414,0
+STNC.US,D,20231221,000000,28.175,28.2504,28.14,28.2504,604,0
+STNC.US,D,20231222,000000,28.2072,28.2072,28.1346,28.1346,208,0
+STNC.US,D,20231226,000000,28.17,28.17,28.15,28.15,2710,0
+STNC.US,D,20231227,000000,28.1894,28.1894,28.1894,28.1894,207,0
+STNC.US,D,20231228,000000,28.21,28.2246,28.2,28.2246,10071,0
+STNC.US,D,20231229,000000,28.11,28.1163,28.11,28.1163,240,0
+STNC.US,D,20240102,000000,27.8782,27.8782,27.8782,27.8782,8,0
+STNC.US,D,20240103,000000,27.52,27.52,27.3929,27.3929,1633,0
+STNC.US,D,20240104,000000,27.37,27.4,27.26,27.26,930,0
+STNC.US,D,20240105,000000,27.3301,27.3665,27.25,27.2996,1070,0
+STNC.US,D,20240108,000000,27.5825,27.5825,27.5825,27.5825,1,0
+STNC.US,D,20240109,000000,27.4901,27.5032,27.4901,27.5032,296,0
+STNC.US,D,20240110,000000,27.53,27.6082,27.53,27.6082,515,0
+STNC.US,D,20240111,000000,27.69,27.69,27.67,27.67,142747,0
+STNC.US,D,20240112,000000,27.7848,27.7994,27.72,27.7994,809,0
+STNC.US,D,20240116,000000,27.7033,27.7526,27.63,27.6329,1871,0
+STNC.US,D,20240117,000000,27.63,27.6301,27.5664,27.6106,1745,0
+STNC.US,D,20240118,000000,27.71,27.79,27.71,27.79,1030,0
+STNC.US,D,20240119,000000,27.9872,27.9872,27.9872,27.9872,60,0
+STNC.US,D,20240122,000000,27.97,27.9797,27.97,27.9797,889,0
+STNC.US,D,20240123,000000,28.0401,28.1415,28.0401,28.1415,118,0
+STNC.US,D,20240124,000000,28.1082,28.1082,28.1082,28.1082,55,0
+STNC.US,D,20240125,000000,27.82,28.17,27.82,28.17,655,0
+STNC.US,D,20240126,000000,28.19,28.2369,28.19,28.2369,484,0
+STNC.US,D,20240129,000000,28.3472,28.3472,28.3472,28.3472,1,0
+STNC.US,D,20240130,000000,28.4338,28.4684,28.4338,28.4684,1302,0
+STNC.US,D,20240131,000000,28.11,28.392,28.11,28.11,921,0
+STNC.US,D,20240201,000000,28.34,28.3811,28.34,28.3811,862,0
+STNC.US,D,20240202,000000,28.32,28.5048,28.32,28.5048,2768,0
+STNC.US,D,20240205,000000,28.33,28.338,28.33,28.338,129,0
+STNC.US,D,20240206,000000,28.31,28.4915,28.31,28.4915,5863,0
+STNC.US,D,20240207,000000,28.645,28.663,28.63,28.6329,1186,0
+STNC.US,D,20240208,000000,28.5981,28.5981,28.5981,28.5981,2,0
+STNC.US,D,20240209,000000,28.64,28.6427,28.64,28.6427,189,0
+STNC.US,D,20240212,000000,28.37,28.65,28.37,28.61,688,0
+STNC.US,D,20240213,000000,28.36,28.4,28.36,28.4,626,0
+STNC.US,D,20240214,000000,28.57,28.7204,28.57,28.7204,244,0
+STNC.US,D,20240215,000000,28.85,28.9928,28.85,28.9928,1639,0
+STNC.US,D,20240216,000000,28.97,28.97,28.8094,28.8094,2690,0
+STNC.US,D,20240220,000000,28.7101,28.7488,28.7101,28.7488,934,0
+STNC.US,D,20240221,000000,28.8896,28.8896,28.8896,28.8896,576,0
+STNC.US,D,20240222,000000,29.23,29.2329,29.23,29.2329,1901,0
+STNC.US,D,20240223,000000,29.36,29.4035,29.34,29.4035,1489,0
+STNC.US,D,20240226,000000,29.2555,29.2555,29.2555,29.2555,1,0
+STNC.US,D,20240227,000000,28.96,29.2795,28.96,29.2795,25786,0
+STNC.US,D,20240228,000000,29.18,29.2625,29.18,29.2625,4218,0
+STNC.US,D,20240229,000000,29.17,29.3058,29.17,29.3058,586,0
+STNC.US,D,20240301,000000,29.3,29.4583,29.3,29.4583,43668,0
+STNC.US,D,20240304,000000,29.37,29.39,29.34,29.3732,8835,0
+STNC.US,D,20240305,000000,29.1,29.2512,28.95,29.05,20467,0
+STNC.US,D,20240306,000000,29.25,29.2582,29.25,29.2582,155,0
+STNC.US,D,20240307,000000,29.34,29.5548,29.34,29.5548,12056,0
+STNC.US,D,20240308,000000,29.54,29.55,29.37,29.37,1121,0
+STNC.US,D,20240311,000000,29.13,29.4952,29.13,29.4952,4569,0
+STNC.US,D,20240312,000000,29.5897,29.6637,29.5316,29.6637,4784,0
+STNC.US,D,20240313,000000,29.611,29.72,29.59,29.59,113396,0
+STNC.US,D,20240314,000000,29.57,29.6807,29.47,29.595,26179,0
+STNC.US,D,20240315,000000,29.5854,29.5854,29.41,29.46,14197,0
+STNC.US,D,20240318,000000,29.67,29.7333,29.56,29.56,6071,0
+STNC.US,D,20240319,000000,29.6655,29.69,29.61,29.61,966,0
+STNC.US,D,20240320,000000,29.77,29.9659,29.77,29.9659,3986,0
+STNC.US,D,20240321,000000,30,30.1095,30,30.1095,2797,0
+STNC.US,D,20240322,000000,30.0119,30.0119,30.0119,30.0119,81,0
+STNC.US,D,20240325,000000,29.8955,29.8955,29.8101,29.8818,771,0
+STNC.US,D,20240326,000000,29.82,30.09,29.82,29.84,36041,0
+STNC.US,D,20240327,000000,30.1,30.2,30.06,30.2,2337,0
+STNC.US,D,20240328,000000,30.181,30.3177,30.181,30.2688,1954,0
+STNC.US,D,20240401,000000,30.11,30.11,29.98,29.98,1197,0
+STNC.US,D,20240402,000000,29.92,29.92,29.7945,29.8783,1256,0
+STNC.US,D,20240403,000000,29.95,30.03,29.95,30.0023,1695,0
+STNC.US,D,20240404,000000,30.2071,30.215,29.7132,29.7132,12274,0
+STNC.US,D,20240405,000000,29.89,29.9857,29.89,29.9857,2190,0
+STNC.US,D,20240408,000000,29.9,29.9402,29.9,29.9402,1746,0
+STNC.US,D,20240409,000000,29.71,29.87,29.71,29.87,5311,0
+STNC.US,D,20240410,000000,29.5995,29.7034,29.56,29.6764,5637,0
+STNC.US,D,20240411,000000,29.5,29.66,29.5,29.6533,404,0
+STNC.US,D,20240412,000000,29.3083,29.3083,29.3083,29.3083,1,0
+STNC.US,D,20240415,000000,29.36,29.36,29.05,29.1479,1134,0
+STNC.US,D,20240416,000000,28.97,29.13,28.97,28.99,19193,0
+STNC.US,D,20240417,000000,28.92,28.92,28.78,28.78,1105,0
+STNC.US,D,20240418,000000,29,29.0532,28.86,28.9529,12811,0
+STNC.US,D,20240419,000000,29.03,29.03,28.9717,28.9717,1058,0
+STNC.US,D,20240422,000000,29.125,29.32,29.125,29.2151,2125,0
+STNC.US,D,20240423,000000,29.26,29.3,29.24,29.3,3346,0
+STNC.US,D,20240424,000000,29.2719,29.3772,29.26,29.3772,16542,0
+STNC.US,D,20240425,000000,28.95,29.2553,28.92,29.2553,1564,0
+STNC.US,D,20240426,000000,29.3233,29.3233,29.221,29.221,1580,0
+STNC.US,D,20240429,000000,29.14,29.3255,29.14,29.2706,2585,0
+STNC.US,D,20240430,000000,29.06,29.09,28.9542,28.9542,397,0
+STNC.US,D,20240501,000000,28.65,28.765,28.65,28.6999,3385,0
+STNC.US,D,20240502,000000,28.67,28.8,28.67,28.7811,983,0
+STNC.US,D,20240503,000000,28.87,29.0007,28.87,28.9951,20530,0
+STNC.US,D,20240506,000000,28.92,29.1303,28.92,29.1303,319,0
+STNC.US,D,20240507,000000,29.04,29.1332,29.04,29.1332,6754,0
+STNC.US,D,20240508,000000,29.14,29.1643,29.07,29.1643,3169,0
+STNC.US,D,20240509,000000,29.15,29.3394,29.15,29.3394,761,0
+STNC.US,D,20240510,000000,29.3692,29.4574,29.3692,29.4574,229,0
+STNC.US,D,20240513,000000,29.38,29.48,29.38,29.4081,3391,0
+STNC.US,D,20240514,000000,29.3978,29.4315,29.3978,29.4315,330,0
+STNC.US,D,20240515,000000,29.32,29.5345,29.32,29.5345,2660,0
+STNC.US,D,20240516,000000,29.57,29.57,29.5,29.5457,4077,0
+STNC.US,D,20240517,000000,29.4512,29.5209,29.4,29.5209,1048,0
+STNC.US,D,20240520,000000,29.5,29.5001,29.39,29.4347,1867,0
+STNC.US,D,20240521,000000,29.32,29.4341,29.32,29.4088,3010,0
+STNC.US,D,20240522,000000,29.3,29.531,29.3,29.361,9002,0
+STNC.US,D,20240523,000000,29.1304,29.1304,29.021,29.021,830,0
+STNC.US,D,20240524,000000,29.205,29.205,29.141,29.141,691,0
+STNC.US,D,20240528,000000,28.8243,28.8243,28.8243,28.8243,2,0
+STNC.US,D,20240529,000000,28.55,28.651,28.541,28.541,1307,0
+STNC.US,D,20240530,000000,28.52,28.66,28.52,28.64,6365,0
+STNC.US,D,20240531,000000,28.7999,29.041,28.7999,29.041,1583,0
+STNC.US,D,20240603,000000,28.95,29.01,28.75,28.91,19244,0
+STNC.US,D,20240604,000000,28.84,29.0247,28.84,29.0247,1856,0
+STNC.US,D,20240605,000000,28.96,29.1706,28.96,29.1706,1164,0
+STNC.US,D,20240606,000000,29.2152,29.2232,29.15,29.2232,3107,0
+STNC.US,D,20240607,000000,29.24,29.2401,29.2159,29.2159,1671,0
+STNC.US,D,20240610,000000,29.1,29.2193,29.1,29.2193,4699,0
+STNC.US,D,20240611,000000,29.036,29.1821,29.036,29.1821,879,0
+STNC.US,D,20240612,000000,29.2,29.2534,29.11,29.11,2102,0
+STNC.US,D,20240613,000000,29.2164,29.2164,29.2164,29.2164,155,0
+STNC.US,D,20240614,000000,29.04,29.1339,29.012,29.1339,1588,0
+STNC.US,D,20240617,000000,29.26,29.5287,29.26,29.5287,1622,0
+STNC.US,D,20240618,000000,29.52,29.6464,29.52,29.6464,4205,0
+STNC.US,D,20240620,000000,29.74,29.74,29.61,29.61,11899,0
+STNC.US,D,20240621,000000,29.68,29.8348,29.68,29.8348,3689,0
+STNC.US,D,20240624,000000,29.99,29.99,29.92,29.9814,5498,0
+STNC.US,D,20240625,000000,29.8301,29.8301,29.8301,29.8301,121,0
+STNC.US,D,20240626,000000,29.58,29.655,29.5,29.57,2417,0
+STNC.US,D,20240627,000000,29.51,29.5499,29.48,29.5499,1247,0
+STNC.US,D,20240628,000000,29.31,29.5108,29.31,29.4086,3335,0
+STNC.US,D,20240701,000000,29.21,29.285,29.21,29.285,1210,0
+STNC.US,D,20240702,000000,29.19,29.32,29.19,29.32,2171,0
+STNC.US,D,20240703,000000,29.27,29.27,29.24,29.24,201,0
+STNC.US,D,20240705,000000,29.12,29.27,29.12,29.26,1737,0
+STNC.US,D,20240708,000000,29.26,29.327,29.2,29.327,2796,0
+STNC.US,D,20240709,000000,29.29,29.31,29.29,29.3078,826,0
+STNC.US,D,20240710,000000,29.31,29.56,29.31,29.56,5571,0
+STNC.US,D,20240711,000000,29.75,29.75,29.74,29.74,930,0
+STNC.US,D,20240712,000000,29.82,30.12,29.82,29.95,4297,0
+STNC.US,D,20240715,000000,30.14,30.2,30.09,30.1,2803,0
+STNC.US,D,20240716,000000,30.41,30.49,30.2224,30.48,1788,0
+STNC.US,D,20240717,000000,30.44,30.44,30.29,30.3,3821,0
+STNC.US,D,20240718,000000,30.4495,30.4495,29.82,29.82,780,0
+STNC.US,D,20240719,000000,29.77,29.808,29.7,29.7,398,0
+STNC.US,D,20240722,000000,29.72,30,29.7,30,8614,0
+STNC.US,D,20240723,000000,29.74,30,29.74,29.8212,3102,0
+STNC.US,D,20240724,000000,29.74,29.7989,29.474,29.474,2476,0
+STNC.US,D,20240725,000000,29.585,29.78,29.51,29.51,619,0
+STNC.US,D,20240726,000000,29.54,29.67,29.54,29.66,1290,0
+STNC.US,D,20240729,000000,29.7128,29.75,29.627,29.7307,14142,0
+STNC.US,D,20240730,000000,29.85,29.86,29.83,29.84,984,0
+STNC.US,D,20240731,000000,29.9442,30.09,29.9442,30,3859,0
+STNC.US,D,20240801,000000,29.99,29.99,29.4316,29.5018,376,0
+STNC.US,D,20240802,000000,29.3,29.3,28.87,28.94,1654,0
+STNC.US,D,20240805,000000,27.88,28.43,27.88,28.3173,21459,0
+STNC.US,D,20240806,000000,28.31,28.88,28.3,28.54,4922,0
+STNC.US,D,20240807,000000,28.87,28.965,28.3102,28.3102,134598,0
+STNC.US,D,20240808,000000,28.52,28.7774,28.52,28.7774,886,0
+STNC.US,D,20240809,000000,28.855,28.9964,28.855,28.9964,249,0
+STNC.US,D,20240812,000000,28.907,28.9283,28.76,28.7932,3053,0
+STNC.US,D,20240813,000000,28.8,29.0259,28.8,29.0259,266,0
+STNC.US,D,20240814,000000,29.109,29.21,29.08,29.1796,1951,0
+STNC.US,D,20240815,000000,29.361,29.4119,29.35,29.35,1879,0
+STNC.US,D,20240816,000000,29.51,29.6205,29.51,29.6205,1152,0
+STNC.US,D,20240819,000000,29.58,29.81,29.58,29.8013,2456,0
+STNC.US,D,20240820,000000,29.67,29.684,29.63,29.684,11516,0
+STNC.US,D,20240821,000000,29.71,29.84,29.71,29.83,1227,0
+STNC.US,D,20240822,000000,29.95,29.95,29.7,29.71,7354,0
+STNC.US,D,20240823,000000,29.85,30.045,29.85,30.01,27215,0
+STNC.US,D,20240826,000000,30.07,30.15,29.97,30.02,10186,0
+STNC.US,D,20240827,000000,30,30.031,30,30.031,1129,0
+STNC.US,D,20240828,000000,29.95,29.9517,29.87,29.94,92372,0
+STNC.US,D,20240829,000000,30.31,30.31,30.12,30.12,18304,0
+STNC.US,D,20240830,000000,30.26,30.4,30.16,30.4,13896,0
+STNC.US,D,20240903,000000,30.1317,30.1317,29.9037,29.9037,772,0
+STNC.US,D,20240904,000000,30.0035,30.0035,30.0035,30.0035,107,0
+STNC.US,D,20240905,000000,29.66,29.7306,29.66,29.7306,167,0
+STNC.US,D,20240906,000000,29.42,29.4532,29.32,29.32,1150,0
+STNC.US,D,20240909,000000,29.5,29.71,29.46,29.59,4389,0
+STNC.US,D,20240910,000000,29.4217,29.663,29.4217,29.663,796,0
+STNC.US,D,20240911,000000,29.52,29.6885,29.47,29.6885,579,0
+STNC.US,D,20240912,000000,29.82,29.98,29.82,29.96,687,0
+STNC.US,D,20240913,000000,30.16,30.22,30.16,30.16,607,0
+STNC.US,D,20240916,000000,30.27,30.45,30.27,30.42,4653,0
+STNC.US,D,20240917,000000,30.65,30.65,30.48,30.48,3108,0
+STNC.US,D,20240918,000000,30.44,30.44,30.36,30.36,8733,0
+STNC.US,D,20240919,000000,30.8,30.9,30.78,30.9,4683,0
+STNC.US,D,20240920,000000,30.71,30.71,30.71,30.71,304,0
+STNC.US,D,20240923,000000,30.79,30.84,30.79,30.83,865,0
+STNC.US,D,20240924,000000,30.85,30.89,30.85,30.89,5259,0
+STNC.US,D,20240925,000000,30.91,30.94,30.83,30.94,1554,0
+STNC.US,D,20240926,000000,31.07,31.2,31.06,31.17,13696,0
+STNC.US,D,20240927,000000,31.2,31.235,31.17,31.17,4033,0
+STNC.US,D,20240930,000000,31.2,31.3176,31.14,31.3176,7602,0
+STNC.US,D,20241001,000000,31.24,31.24,30.93,31.1015,886,0
+STNC.US,D,20241002,000000,31.12,31.13,31.09,31.1077,909,0
+STNC.US,D,20241003,000000,30.98,30.98,30.97,30.9779,1645,0
+STNC.US,D,20241004,000000,31.25,31.305,31.1029,31.3046,1649,0
+STNC.US,D,20241007,000000,30.92,30.93,30.74,30.775,8185,0
+STNC.US,D,20241008,000000,30.88,31.0236,30.88,31.0236,1621,0
+STNC.US,D,20241009,000000,31.01,31.31,31.01,31.31,14811,0
+STNC.US,D,20241010,000000,31.0748,31.1448,31.0748,31.1448,209,0
+STNC.US,D,20241011,000000,31.385,31.3897,31.36,31.37,1007,0
+STNC.US,D,20241014,000000,31.48,31.61,31.48,31.6,7722,0
+STNC.US,D,20241015,000000,31.86,31.86,31.61,31.61,2019,0
+STNC.US,D,20241016,000000,31.75,31.75,31.75,31.75,2361,0
+STNC.US,D,20241017,000000,31.815,31.815,31.72,31.726,2252,0
+STNC.US,D,20241018,000000,31.77,31.83,31.76,31.76,1406,0
+STNC.US,D,20241021,000000,31.76,31.76,31.501,31.501,9749,0
+STNC.US,D,20241022,000000,31.35,31.35,31.14,31.23,13583,0
+STNC.US,D,20241023,000000,31.1341,31.16,31.093,31.16,19727,0
+STNC.US,D,20241024,000000,31.2302,31.2302,31.09,31.15,1342,0
+STNC.US,D,20241025,000000,31.34,31.34,31.065,31.065,1765,0
+STNC.US,D,20241028,000000,31.2633,31.2633,31.19,31.19,1629,0
+STNC.US,D,20241029,000000,31.19,31.19,31.06,31.06,65433,0
+STNC.US,D,20241030,000000,30.99,30.99,30.99,30.99,423,0
+STNC.US,D,20241031,000000,30.7548,30.7548,30.7548,30.7548,212,0
+STNC.US,D,20241101,000000,30.73,30.73,30.5885,30.5885,1692,0
+STNC.US,D,20241104,000000,30.5383,30.5383,30.5383,30.5383,151,0
+STNC.US,D,20241105,000000,30.7528,30.7955,30.735,30.7955,252,0
+STNC.US,D,20241106,000000,31.44,31.44,31.24,31.3624,614,0
+STNC.US,D,20241107,000000,31.49,31.56,31.47,31.47,31373,0
+STNC.US,D,20241108,000000,31.5163,31.5163,31.5163,31.5163,220,0
+STNC.US,D,20241113,000000,31.6624,31.6624,31.6309,31.6309,805,0
+STNC.US,D,20241114,000000,31.58,31.62,31.4245,31.4245,557,0
+STNC.US,D,20241115,000000,31.3551,31.3551,31.3334,31.3334,2358,0
+STNC.US,D,20241118,000000,31.45,31.4956,31.37,31.4956,2263,0
+STNC.US,D,20241119,000000,31.27,31.3786,31.17,31.17,2040,0
+STNC.US,D,20241120,000000,31.15,31.3128,31.12,31.28,1274,0
+STNC.US,D,20241121,000000,31.48,31.7,31.48,31.7,286,0
+STNC.US,D,20241122,000000,31.93,32.05,31.93,32.03,12296,0
+STNC.US,D,20241125,000000,32.39,32.4408,32.33,32.4408,4389,0
+STNC.US,D,20241126,000000,32.16,32.4383,32.16,32.4383,1950,0
+STNC.US,D,20241127,000000,32.46,32.46,32.4,32.4261,1282,0
+STNC.US,D,20241129,000000,32.42,32.5,32.42,32.4789,1891,0
+STNC.US,D,20241202,000000,32.3605,32.45,32.32,32.37,3758,0
+STNC.US,D,20241203,000000,32.32,32.35,32.23,32.23,2531,0
+STNC.US,D,20241204,000000,32.1467,32.2,32.1466,32.18,2561,0
+STNC.US,D,20241205,000000,32.18,32.18,32.11,32.11,1447,0
+STNC.US,D,20241206,000000,32,32.03,32,32.03,2098,0
+STNC.US,D,20241209,000000,32.04,32.04,31.91,31.92,1091,0
+STNC.US,D,20241210,000000,31.7299,31.82,31.7299,31.77,1668,0
+STNC.US,D,20241212,000000,31.6,31.73,31.5929,31.5929,2088,0
+STNC.US,D,20241213,000000,31.15,31.183,31.13,31.183,3358,0
+STNC.US,D,20241216,000000,31.2,31.211,30.971,31.04,18821,0
+STNC.US,D,20241217,000000,30.99,31.05,30.92,30.921,4957,0
+STNC.US,D,20241218,000000,30.94,31.05,30.92,30.921,4957,0
+STNC.US,D,20241219,000000,30.25,30.37,30.19,30.2885,12231,0
+STNC.US,D,20241223,000000,30.36,30.6203,30.36,30.6203,1247,0
+STNC.US,D,20241224,000000,30.68,30.77,30.68,30.77,268,0
+STNC.US,D,20241226,000000,30.79,30.8904,30.79,30.8904,897,0
+STNC.US,D,20241227,000000,30.6801,30.71,30.6469,30.6781,888,0
+STNC.US,D,20241230,000000,30.2,30.3447,30.2,30.3447,157,0
+STNC.US,D,20241231,000000,30.42,30.42,30.34,30.34,280,0
+STNC.US,D,20250102,000000,30.5,30.5,30.2972,30.2972,6483,0
+STNC.US,D,20250103,000000,30.32,30.45,30.32,30.4205,11742,0
+STNC.US,D,20250106,000000,30.62,30.71,30.45,30.54,9214,0
+STNC.US,D,20250107,000000,30.29,30.365,30.29,30.365,1916,0
+STNC.US,D,20250108,000000,30.28,30.5093,30.28,30.5093,812,0
+STNC.US,D,20250110,000000,30.19,30.19,29.93,29.9656,1480,0
+STNC.US,D,20250113,000000,29.81,29.99,29.81,29.99,2779,0
+STNC.US,D,20250114,000000,30.15,30.2326,30.02,30.2044,4018,0
+STNC.US,D,20250115,000000,30.66,30.66,30.44,30.5281,13402,0
+STNC.US,D,20250116,000000,30.55,30.839,30.45,30.839,4776,0
+STNC.US,D,20250117,000000,31.0112,31.0112,30.98,31.0095,4562,0
+STNC.US,D,20250121,000000,31.235,31.3727,31.235,31.3727,2202,0
+STNC.US,D,20250122,000000,31.29,31.375,31.26,31.2919,3060,0
+STNC.US,D,20250123,000000,31.45,31.5276,31.45,31.5276,684,0
+STNC.US,D,20250124,000000,31.46,31.46,31.4,31.4309,202,0
+STNC.US,D,20250127,000000,31.34,31.4569,31.34,31.4569,252,0
+STNC.US,D,20250128,000000,31.24,31.24,31.2,31.2309,206,0
+STNC.US,D,20250130,000000,31.8316,31.9,31.76,31.8505,6490,0
+STNC.US,D,20250131,000000,31.74,31.74,31.4078,31.4078,1348,0
+STNC.US,D,20250203,000000,31.22,31.32,31.22,31.2919,349,0
+STNC.US,D,20250204,000000,31.3,31.3,31.25,31.2763,700,0
+STNC.US,D,20250205,000000,31.55,31.5501,31.55,31.5501,528,0
+STNC.US,D,20250206,000000,31.53,31.6786,31.53,31.6786,756,0
+STNC.US,D,20250207,000000,31.87,31.87,31.65,31.704,8269,0
+STNC.US,D,20250210,000000,31.7327,31.77,31.65,31.754,1737,0
+STNC.US,D,20250211,000000,31.64,31.8294,31.64,31.8294,2166,0
+STNC.US,D,20250213,000000,31.79,31.9803,31.79,31.9803,338,0
+STNC.US,D,20250214,000000,32,32,31.8692,31.8692,246,0
+STNC.US,D,20250218,000000,31.95,32.0956,31.95,32.0956,542,0
+STNC.US,D,20250219,000000,31.93,32.0927,31.86,32.0927,13420,0
+STNC.US,D,20250224,000000,30.5,31.7,30.5,31.55,1543,0
+STNC.US,D,20250225,000000,31.56,31.78,31.56,31.7578,1995,0
+STNC.US,D,20250226,000000,31.77,31.8049,31.52,31.5634,1023,0
+STNC.US,D,20250227,000000,31.63,31.63,31.09,31.09,3613,0
+STNC.US,D,20250228,000000,31.35,31.4698,31.35,31.4698,708,0
+STNC.US,D,20250303,000000,31.35,31.712,31.18,31.22,12725,0
+STNC.US,D,20250304,000000,30.58,30.91,30.5757,30.5757,2036,0
+STNC.US,D,20250305,000000,30.505,30.9006,30.45,30.9006,2877,0
+STNC.US,D,20250306,000000,30.51,30.52,30.4081,30.4081,2273,0
+STNC.US,D,20250307,000000,30.42,30.59,30.42,30.57,3645,0
+STNC.US,D,20250310,000000,29.99,30.38,29.99,30.1182,1586,0
+STNC.US,D,20250311,000000,29.68,29.74,29.606,29.606,4021,0
+STNC.US,D,20250312,000000,29.49,29.49,29.4349,29.4349,458,0
+STNC.US,D,20250313,000000,29.06,29.22,28.92,29.0638,7406,0
+STNC.US,D,20250314,000000,29.25,29.5682,29.25,29.5682,2945,0
+STNC.US,D,20250317,000000,29.43,29.99,29.43,29.9563,4943,0
+STNC.US,D,20250318,000000,29.69,29.7949,29.69,29.7949,2089,0
+STNC.US,D,20250319,000000,28.78,30.05,28.78,30.05,591,0
+STNC.US,D,20250320,000000,30.07,30.07,29.961,30.0145,2923,0
+STNC.US,D,20250321,000000,29.52,29.8078,29.52,29.8078,3418,0
+STNC.US,D,20250324,000000,30.14,30.3086,30.13,30.3086,6128,0
+STNC.US,D,20250325,000000,30.29,30.43,30.19,30.241,5951,0
+STNC.US,D,20250326,000000,30.27,30.27,29.99,30.1056,1654,0
+STNC.US,D,20250327,000000,29.87,30.05,29.87,30.0086,13206,0
+STNC.US,D,20250328,000000,29.89,29.89,29.46,29.5218,15720,0
+STNC.US,D,20250331,000000,29.293,29.8193,29.293,29.8193,3840,0
+STNC.US,D,20250401,000000,29.43,29.8077,29.43,29.8077,770,0
+STNC.US,D,20250402,000000,29.79,30.0656,29.79,30.0656,170,0
+STNC.US,D,20250403,000000,28.78,28.78,28.589,28.589,1586,0
+STNC.US,D,20250404,000000,27.83,27.88,27.1038,27.1038,11267,0
+STNC.US,D,20250407,000000,27.5,27.5,26.57,26.9193,27035,0
+STNC.US,D,20250408,000000,27.675,27.72,26.42,26.42,35522,0
+STNC.US,D,20250409,000000,26.2401,28.3311,26.2401,28.3311,315,0
+STNC.US,D,20250410,000000,27.71,27.71,27.07,27.5885,6952,0
+STNC.US,D,20250411,000000,27.95,28.0472,27.95,28.0472,221,0
+STNC.US,D,20250414,000000,28.31,28.3438,28.21,28.3438,722,0
+STNC.US,D,20250416,000000,28.12,28.12,27.5301,27.732,312,0
+STNC.US,D,20250421,000000,27.67,27.6701,27.2311,27.4497,495,0
+STNC.US,D,20250422,000000,28.06,28.2013,28.06,28.2013,870,0
+STNC.US,D,20250423,000000,28.87,28.98,28.4,28.4759,5558,0
+STNC.US,D,20250424,000000,28.61,28.8715,28.61,28.8715,2121,0
+STNC.US,D,20250425,000000,28.7639,28.8622,28.7639,28.8622,184,0
+STNC.US,D,20250428,000000,28.81,28.89,28.81,28.89,574,0
+STNC.US,D,20250429,000000,28.95,29.16,28.91,29.1385,24758,0
+STNC.US,D,20250430,000000,28.59,29.1329,28.59,29.1329,3692,0
+STNC.US,D,20250501,000000,29.185,29.185,29.0659,29.0659,200,0
+STNC.US,D,20250505,000000,29.3792,29.3792,29.31,29.3699,354,0
+STNC.US,D,20250506,000000,29.15,29.15,29.1,29.1167,3580,0
+STNC.US,D,20250507,000000,29.1911,29.3096,29.1911,29.3096,4310,0
+STNC.US,D,20250508,000000,29.6074,29.6074,29.4728,29.4728,1312,0
+STNC.US,D,20250512,000000,30.03,30.1207,30.03,30.1207,737,0
+STNC.US,D,20250513,000000,29.91,30.19,29.91,30.09,4246,0
+STNC.US,D,20250514,000000,29.98,30.0019,29.98,30.0019,403,0
+STNC.US,D,20250515,000000,30.22,30.3572,30.22,30.3572,774,0
+STNC.US,D,20250516,000000,30.39,30.6788,30.39,30.6788,18123,0
+STNC.US,D,20250519,000000,30.27,30.6,30.27,30.6,3323,0
+STNC.US,D,20250520,000000,30.54,30.71,30.54,30.5981,684,0
+STNC.US,D,20250521,000000,30.4376,30.4376,30.0336,30.0336,1472,0
+STNC.US,D,20250522,000000,29.88,30.08,29.85,29.9758,2635,0
+STNC.US,D,20250523,000000,29.61,29.7801,29.61,29.7778,952,0
+STNC.US,D,20250527,000000,30.01,30.305,30.01,30.2707,1316,0
+STNC.US,D,20250528,000000,30.3,30.3,30.0494,30.0494,266,0
+STNC.US,D,20250529,000000,30.09,30.1141,29.95,30.1141,8579,0
+STNC.US,D,20250530,000000,30.18,30.3036,29.97,30.3036,896,0
+STNC.US,D,20250602,000000,29.93,30.23,29.88,30.22,18504,0
+STNC.US,D,20250603,000000,30.17,30.4377,30.17,30.4377,1090,0
+STNC.US,D,20250605,000000,30.26,30.4154,30.15,30.237,1775,0
+STNC.US,D,20250606,000000,30.492,30.5238,30.46,30.5238,1736,0
+STNC.US,D,20250609,000000,30.34,30.48,30.34,30.4447,928,0
+STNC.US,D,20250610,000000,30.45,30.5561,30.45,30.5561,773,0
+STNC.US,D,20250611,000000,30.4046,30.4281,30.4046,30.4281,569,0
+STNC.US,D,20250612,000000,30.43,30.5054,30.37,30.5054,278,0
+STNC.US,D,20250613,000000,30.22,30.27,30,30.0466,465,0
+STNC.US,D,20250616,000000,30.35,30.35,30.25,30.2597,1139,0
+STNC.US,D,20250618,000000,29.93,30.17,29.93,29.9838,1950,0
+STNC.US,D,20250620,000000,30.01,30.08,29.9527,30.08,1311,0
+STNC.US,D,20250623,000000,29.98,30.28,29.98,30.28,3525,0
+STNC.US,D,20250624,000000,30.56,30.68,30.56,30.68,177,0
+STNC.US,D,20250625,000000,30.35,30.39,30.34,30.34,1211,0
+STNC.US,D,20250626,000000,30.34,30.5812,30.34,30.5812,1773,0
+STNC.US,D,20250627,000000,30.641,30.685,30.55,30.6737,3393,0
+STNC.US,D,20250630,000000,30.7501,30.8687,30.71,30.8687,1378,0
+STNC.US,D,20250701,000000,31.19,31.19,31.1863,31.1863,112,0
+STNC.US,D,20250702,000000,31.02,31.17,31.02,31.17,2386,0
+STNC.US,D,20250703,000000,31.34,31.3793,31.34,31.3793,105,0
+STNC.US,D,20250707,000000,31.14,31.28,31.09,31.28,2184,0
+STNC.US,D,20250708,000000,31.15,31.15,31.05,31.1186,1626,0
+STNC.US,D,20250709,000000,31.02,31.1188,31.02,31.1188,142,0
+STNC.US,D,20250710,000000,31.41,31.4956,31.4,31.47,2629,0
+STNC.US,D,20250711,000000,31.12,31.2278,31.11,31.15,8147,0
+STNC.US,D,20250714,000000,31.26,31.3941,31.26,31.3941,107,0
+STNC.US,D,20250715,000000,31.17,31.17,30.95,30.9778,3798,0
+STNC.US,D,20250716,000000,30.95,31.0427,30.72,31.0427,2777,0
+STNC.US,D,20250717,000000,31.0275,31.1733,31.0275,31.1733,972,0
+STNC.US,D,20250718,000000,31.14,31.1827,31.14,31.1827,513,0
+STNC.US,D,20250721,000000,31.35,31.35,31.2885,31.2885,579,0
+STNC.US,D,20250722,000000,31.4,31.5994,31.3901,31.5994,1724,0
+STNC.US,D,20250723,000000,31.6,31.6804,31.6,31.6804,2083,0
+STNC.US,D,20250724,000000,31.6,31.7312,31.6,31.7312,747,0
+STNC.US,D,20250725,000000,31.88,31.92,31.8301,31.8831,4262,0
+STNC.US,D,20250728,000000,31.76,31.76,31.67,31.6916,849,0
+STNC.US,D,20250729,000000,31.87,31.9199,31.75,31.8287,1213,0
+STNC.US,D,20250730,000000,31.82,31.8501,31.65,31.7225,7724,0
+STNC.US,D,20250731,000000,31.5207,31.5449,31.3106,31.3106,561,0
+STNC.US,D,20250801,000000,30.95,31.03,30.91,31.0119,1988,0
+STNC.US,D,20250804,000000,31.6,31.7503,31.6,31.7503,434,0
+STNC.US,D,20250805,000000,31.621,31.69,31.6,31.6497,5018,0
+STNC.US,D,20250806,000000,31.82,31.858,31.82,31.8447,1724,0
+STNC.US,D,20250807,000000,31.7611,31.8578,31.73,31.8578,3921,0
+STNC.US,D,20250808,000000,32.045,32.08,32.045,32.08,707,0
+STNC.US,D,20250811,000000,31.95,31.9939,31.95,31.9939,401,0
+STNC.US,D,20250812,000000,32.16,32.2643,32.16,32.2643,253,0
+STNC.US,D,20250813,000000,32.3,32.4831,32.3,32.4831,475,0
+STNC.US,D,20250814,000000,32.23,32.3541,32.23,32.3541,2161,0
+STNC.US,D,20250815,000000,32.34,32.34,32.3165,32.3165,223,0
+STNC.US,D,20250818,000000,32.38,32.4066,32.38,32.4066,103,0
+STNC.US,D,20250819,000000,32.67,32.67,32.545,32.545,460,0
+STNC.US,D,20250820,000000,32.6,32.7008,32.6,32.7008,1345,0
+STNC.US,D,20250822,000000,32.33,32.7971,32.33,32.7971,343,0
+STNC.US,D,20250825,000000,32.655,32.655,32.6056,32.6056,1755,0
+STNC.US,D,20250827,000000,32.69,32.7533,32.69,32.7533,1751,0
+STNC.US,D,20250828,000000,32.72,32.81,32.72,32.81,14361,0
+STNC.US,D,20250902,000000,32.71,32.8353,32.67,32.8353,1529,0
+STNC.US,D,20250903,000000,32.75,32.8989,32.75,32.8989,483,0
+STNC.US,D,20250904,000000,33.02,33.0201,32.96,33.0132,4615,0
+STNC.US,D,20250905,000000,32.86,32.9139,32.86,32.9139,318,0
+STNC.US,D,20250908,000000,32.8143,32.9125,32.8143,32.9125,833,0
+STNC.US,D,20250909,000000,32.81,32.8168,32.79,32.8168,813,0
+STNC.US,D,20250910,000000,32.64,32.6659,32.56,32.6659,8003,0
+STNC.US,D,20250911,000000,32.81,32.9796,32.81,32.9796,1878,0
+STNC.US,D,20250912,000000,32.7797,32.7797,32.67,32.7319,5820,0
+STNC.US,D,20250915,000000,32.57,32.5791,32.46,32.5079,2827,0
+STNC.US,D,20250916,000000,32.34,32.35,32.34,32.3425,1597,0
+STNC.US,D,20250917,000000,32.5405,32.5405,32.44,32.5006,904,0
+STNC.US,D,20250918,000000,32.27,32.53,32.27,32.4921,5636,0
+STNC.US,D,20250919,000000,32.47,32.5883,32.47,32.5883,962,0
+STNC.US,D,20250922,000000,32.5,32.5276,32.5,32.5276,237,0
+STNC.US,D,20250923,000000,32.53,32.6506,32.53,32.6506,2149,0
+STNC.US,D,20250924,000000,32.42,32.4514,32.42,32.4514,551,0
+STNC.US,D,20250925,000000,32.25,32.306,32.24,32.306,1619,0
+STNC.US,D,20250926,000000,32.53,32.59,32.53,32.59,980,0
+STNC.US,D,20250929,000000,32.52,32.6429,32.52,32.6429,881,0
+STNC.US,D,20250930,000000,32.56,32.6703,32.56,32.6703,175,0
+STNC.US,D,20251001,000000,32.4,32.4997,32.4,32.4997,1147,0
+STNC.US,D,20251003,000000,32.65,32.7,32.6199,32.6199,1693,0
+STNC.US,D,20251006,000000,32.745,32.745,32.6259,32.6259,357,0
+STNC.US,D,20251007,000000,32.49,32.5687,32.45,32.5687,1406,0
+STNC.US,D,20251008,000000,32.682,32.7796,32.66,32.7796,1786,0
+STNC.US,D,20251009,000000,32.6,32.6,32.5988,32.5988,814,0
+STNC.US,D,20251013,000000,32.3,32.32,32.235,32.2728,4407,0
+STNC.US,D,20251014,000000,32.39,32.75,32.39,32.6225,6154,0
+STNC.US,D,20251015,000000,32.87,32.9525,32.67,32.9495,2334,0
+STNC.US,D,20251016,000000,33.0011,33.0011,32.6,32.6462,707,0
+STNC.US,D,20251017,000000,32.8,32.9086,32.79,32.9086,2288,0
+STNC.US,D,20251020,000000,32.77,33.22,32.77,33.2104,5671,0
+STNC.US,D,20251021,000000,33.31,33.4786,33.31,33.4684,2841,0
+STNC.US,D,20251022,000000,33.36,33.36,33.19,33.2335,1660,0
+STNC.US,D,20251023,000000,33.18,33.2533,33.0811,33.2533,4978,0
+STNC.US,D,20251024,000000,33.69,33.69,33.6835,33.6835,162,0
+STNC.US,D,20251027,000000,33.68,33.8441,33.68,33.8441,11667,0
+STNC.US,D,20251028,000000,33.7,33.7,33.62,33.6975,307,0
+STNC.US,D,20251029,000000,33.31,33.56,33.26,33.3144,842,0
+STNC.US,D,20251030,000000,32.54,33.17,32.54,32.8419,685,0
+STNC.US,D,20251031,000000,32.765,32.79,32.765,32.79,1574,0
+STNC.US,D,20251103,000000,32.58,32.6412,32.58,32.6412,246,0
+STNC.US,D,20251104,000000,32.36,32.36,32.245,32.245,1307,0
+STNC.US,D,20251105,000000,32.85,32.8567,32.7444,32.7444,4382,0
+STNC.US,D,20251106,000000,32.37,32.49,32.37,32.4175,417,0
+STNC.US,D,20251111,000000,33.018,33.018,32.93,32.974,5522,0
+STNC.US,D,20251112,000000,32.91,33.39,32.91,33.3175,884,0
+STNC.US,D,20251113,000000,33.13,33.26,32.8836,32.8836,5460,0
+STNC.US,D,20251117,000000,32.486,32.486,32.1631,32.1631,759,0
+STNC.US,D,20251118,000000,31.7,32.1723,31.7,32.1723,506,0
+STNC.US,D,20251119,000000,31.89,32.142,31.89,32.0372,4101,0
+STNC.US,D,20251120,000000,31.92,31.98,31.6024,31.6024,1930,0
+STNC.US,D,20251124,000000,32.23,32.3633,32.23,32.3633,555,0
+STNC.US,D,20251125,000000,32.45,32.7805,32.45,32.7805,707,0
+STNC.US,D,20251126,000000,33,33.12,33,33.0794,205,0
+STNC.US,D,20251128,000000,33.1,33.2529,33.1,33.2529,782,0
+STNC.US,D,20251201,000000,33.04,33.13,32.9366,32.9366,1518,0
+STNC.US,D,20251202,000000,32.87,32.96,32.87,32.9024,847,0
+STNC.US,D,20251203,000000,32.95,32.95,32.94,32.9455,952,0
+STNC.US,D,20251204,000000,32.89,32.89,32.8325,32.8325,367,0
+STNC.US,D,20251205,000000,32.9,32.91,32.87,32.8702,2305,0
+STNC.US,D,20251208,000000,32.76,32.78,32.71,32.7763,930,0
+STNC.US,D,20251210,000000,32.72,33.1946,32.72,33.1946,2979,0
+STNC.US,D,20251211,000000,33.55,33.5919,33.55,33.5919,580,0
+STNC.US,D,20251212,000000,33.14,33.18,33.0771,33.0771,1952,0
+STNC.US,D,20251215,000000,33.27,33.27,33.16,33.2494,44128,0
+STNC.US,D,20251216,000000,33.25,33.315,33.01,33.0833,3112,0
+STNC.US,D,20251218,000000,32.97,33.09,32.93,32.9372,5692,0
+STNC.US,D,20251219,000000,33.224,33.2244,33.18,33.2244,2239,0
+STNC.US,D,20251222,000000,33.22,33.4102,33.22,33.4102,1755,0
+STNC.US,D,20251223,000000,33.3,33.315,33.3,33.315,119,0
+STNC.US,D,20251226,000000,33.32,33.435,33.32,33.435,184,0
+STNC.US,D,20251229,000000,33.28,33.3699,33.28,33.3699,35551,0
+STNC.US,D,20251230,000000,33.32,33.3369,33.32,33.3369,529,0
+STNC.US,D,20251231,000000,33.42,33.42,33.1398,33.1398,6111,0
+STNC.US,D,20260102,000000,33.3115,33.4621,33.3115,33.4621,5974,0
+STNC.US,D,20260105,000000,33.58,33.6765,33.58,33.595,659,0
+STNC.US,D,20260106,000000,33.65,33.915,33.65,33.9011,60969,0
+STNC.US,D,20260107,000000,33.79,33.79,33.545,33.545,1663,0
+STNC.US,D,20260108,000000,33.65,33.6877,33.65,33.6877,780,0
+STNC.US,D,20260109,000000,33.867,33.867,33.84,33.8642,3063,0
+STNC.US,D,20260112,000000,33.97,33.9712,33.85,33.9712,1189,0
+STNC.US,D,20260113,000000,33.995,34.1031,33.91,34.1031,864,0
+STNC.US,D,20260114,000000,34.1708,34.19,34.12,34.1826,1632,0
+STNC.US,D,20260115,000000,34.39,34.39,34.3213,34.3213,369,0
+STNC.US,D,20260120,000000,33.94,33.99,33.8442,33.8442,417,0
+STNC.US,D,20260121,000000,34.15,34.4,34.11,34.3928,313,0
+STNC.US,D,20260122,000000,34.57,34.57,34.45,34.485,2041,0
+STNC.US,D,20260123,000000,34.35,34.4239,34.22,34.4239,620,0
+STNC.US,D,20260126,000000,34.52,34.5209,34.46,34.5209,10258,0
+STNC.US,D,20260127,000000,34.35,34.6104,34.35,34.6104,541,0
+STNC.US,D,20260128,000000,34.8,34.8,34.69,34.728,633,0
+STNC.US,D,20260129,000000,34.77,34.838,34.62,34.8174,2102,0
+STNC.US,D,20260130,000000,34.37,34.557,34.37,34.557,2078,0
+STNC.US,D,20260202,000000,35.0516,35.1949,35.0516,35.1949,2175,0
+STNC.US,D,20260203,000000,35.48,35.48,35.06,35.2508,774,0
+STNC.US,D,20260204,000000,35.14,35.19,35.14,35.1486,841,0
+STNC.US,D,20260205,000000,34.97,34.9896,34.97,34.9896,110,0
+STNC.US,D,20260206,000000,35.441,35.7314,35.44,35.7314,974,0
+STNC.US,D,20260209,000000,35.67,35.8354,35.67,35.8354,786,0
+STNC.US,D,20260210,000000,35.84,35.9399,35.82,35.8233,1166,0
+STNC.US,D,20260212,000000,35.995,35.995,35.6909,35.6909,5903,0
+STNC.US,D,20260213,000000,36.05,36.05,35.82,35.9075,326,0
+STNC.US,D,20260217,000000,35.78,35.7942,35.78,35.7942,229,0
diff --git a/daily/us/nasdaq etfs/susl.us.txt b/daily/us/nasdaq etfs/susl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..175dcce63a96c671f2d51696440e7cb12c780b9e
--- /dev/null
+++ b/daily/us/nasdaq etfs/susl.us.txt	
@@ -0,0 +1,1690 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUSL.US,D,20190510,000000,46.3637,46.3637,45.8854,45.8854,660.13260579987,0
+SUSL.US,D,20190513,000000,45.558,45.558,45.558,45.558,168.30861857798,0
+SUSL.US,D,20190514,000000,46.1474,46.1474,46.1474,46.1474,334.60156507719,0
+SUSL.US,D,20190515,000000,46.4619,46.4619,46.4619,46.4619,139.0813734357,0
+SUSL.US,D,20190516,000000,47.1039,47.1039,46.9998,46.9998,860.69197763831,0
+SUSL.US,D,20190517,000000,46.6881,46.8281,46.6881,46.8281,627.88185253942,0
+SUSL.US,D,20190521,000000,46.6078,46.7159,46.5819,46.7159,1638.7414000467,0
+SUSL.US,D,20190522,000000,46.6386,46.6386,46.6386,46.6386,437.40084109488,0
+SUSL.US,D,20190523,000000,46.3736,46.3736,45.9479,45.9479,6111387.7320065,0
+SUSL.US,D,20190524,000000,46.3924,46.3924,46.1702,46.2139,1379.7275379237,0
+SUSL.US,D,20190528,000000,46.2605,46.2605,46.2605,46.2605,555.31765770341,0
+SUSL.US,D,20190529,000000,45.558,45.558,45.165,45.3943,12988.990875647,0
+SUSL.US,D,20190530,000000,45.6205,45.6205,45.4807,45.4807,2277.7094490194,0
+SUSL.US,D,20190531,000000,44.9895,45.0648,44.9895,44.9994,3065.8372318217,0
+SUSL.US,D,20190603,000000,44.9994,45.1095,44.7523,44.7523,1296.0771466544,0
+SUSL.US,D,20190604,000000,45.3943,45.7852,45.3943,45.7852,3868.0747191754,0
+SUSL.US,D,20190605,000000,45.9649,46.2019,45.9529,46.2019,3225.0753260452,0
+SUSL.US,D,20190606,000000,46.2863,46.2863,46.2516,46.2516,2776.588288517,0
+SUSL.US,D,20190607,000000,46.8856,47.0761,46.8856,46.9808,395.07172744054,0
+SUSL.US,D,20190610,000000,47.3788,47.3788,47.1228,47.1228,4054.5243864624,0
+SUSL.US,D,20190611,000000,47.4938,47.4938,47.3143,47.3143,478.72211870983,0
+SUSL.US,D,20190612,000000,47.0086,47.0374,47.0086,47.0186,792.15912695985,0
+SUSL.US,D,20190613,000000,47.1991,47.1991,47.1515,47.1515,270.10005855628,0
+SUSL.US,D,20190614,000000,47.1615,47.1615,47.1615,47.1615,231.8022890595,0
+SUSL.US,D,20190617,000000,47.1902,47.1902,47.1902,47.1902,327.54671280146,0
+SUSL.US,D,20190618,000000,47.6188,47.6188,47.5048,47.5048,432.36166089793,0
+SUSL.US,D,20190619,000000,47.7588,47.7588,47.7032,47.7032,505.93369177334,0
+SUSL.US,D,20190620,000000,48.1527,48.2827,48.1527,48.2827,1455.3152408779,0
+SUSL.US,D,20190621,000000,48.3312,48.3502,48.1527,48.2677,5420.1422198347,0
+SUSL.US,D,20190624,000000,48.2192,48.2628,48.2192,48.2628,708.50873569055,0
+SUSL.US,D,20190625,000000,47.9612,47.9612,47.5861,47.6745,5005850.051287,0
+SUSL.US,D,20190627,000000,47.6605,47.6675,47.6605,47.6655,2702.0084216022,0
+SUSL.US,D,20190628,000000,47.8768,47.8768,47.7786,47.8669,10184.183178027,0
+SUSL.US,D,20190701,000000,48.2926,48.2926,48.2579,48.2579,317.46835240757,0
+SUSL.US,D,20190702,000000,48.37,48.4087,48.3492,48.4087,1207.3875751882,0
+SUSL.US,D,20190703,000000,48.6459,48.8542,48.6141,48.8542,2904.5834655194,0
+SUSL.US,D,20190705,000000,48.7321,48.7411,48.7321,48.7411,793.16696299924,0
+SUSL.US,D,20190709,000000,48.2092,48.5307,48.2092,48.5307,1651.8432685588,0
+SUSL.US,D,20190710,000000,48.7411,48.7787,48.6259,48.7321,146429.50599889,0
+SUSL.US,D,20190711,000000,48.7142,48.7321,48.7142,48.7321,1052.1808251222,0
+SUSL.US,D,20190712,000000,48.9971,48.9971,48.9971,48.9971,187.45750332638,0
+SUSL.US,D,20190715,000000,49.0447,49.1022,49.0447,49.0844,7445.8926590068,0
+SUSL.US,D,20190716,000000,49.2451,49.2451,48.9624,48.9624,4991.8119030943,0
+SUSL.US,D,20190717,000000,48.7699,48.7699,48.7311,48.7311,565.3960180973,0
+SUSL.US,D,20190718,000000,48.5644,48.7699,48.5287,48.7699,1267.8577375515,0
+SUSL.US,D,20190719,000000,48.8741,48.8741,48.8154,48.8254,844.56660100808,0
+SUSL.US,D,20190722,000000,48.5129,48.5506,48.5129,48.5506,319.48402448635,0
+SUSL.US,D,20190723,000000,48.8442,48.8442,48.6657,48.6657,316.46051636818,0
+SUSL.US,D,20190724,000000,48.9524,48.9524,48.9524,48.9524,142.10488155387,0
+SUSL.US,D,20190725,000000,49.0546,49.0546,48.9077,48.9077,830.45689645664,0
+SUSL.US,D,20190730,000000,49.3811,49.4068,49.3811,49.389,1061.2513494767,0
+SUSL.US,D,20190731,000000,48.9624,49.0079,48.9326,49.0079,2487.3393452124,0
+SUSL.US,D,20190802,000000,48.237,48.237,48.0772,48.0772,783.08860260535,0
+SUSL.US,D,20190805,000000,47.5693,47.5693,46.6197,46.6197,5303.2332392656,0
+SUSL.US,D,20190806,000000,47.0275,47.1416,46.8786,46.8786,652.06991748476,0
+SUSL.US,D,20190807,000000,46.964,46.964,46.964,46.964,1602.4593026287,0
+SUSL.US,D,20190809,000000,48.2926,48.2926,48.2926,48.2926,612.76431194859,0
+SUSL.US,D,20190812,000000,48.0554,48.0554,48.0554,48.0554,1957.2175884937,0
+SUSL.US,D,20190813,000000,47.5147,48.0455,47.5147,48.0455,377.93851477092,0
+SUSL.US,D,20190814,000000,47.1664,47.1664,47.1664,47.1664,335.60940111658,0
+SUSL.US,D,20190815,000000,46.9134,46.9134,46.8936,46.8936,301.34297577735,0
+SUSL.US,D,20190816,000000,47.6516,47.6516,47.5405,47.5405,4245.005397907,0
+SUSL.US,D,20190819,000000,48.1587,48.237,48.0405,48.237,3061.8058876642,0
+SUSL.US,D,20190820,000000,47.9125,48.113,47.9125,48.0654,4174.4568751497,0
+SUSL.US,D,20190821,000000,48.1795,48.1795,48.1626,48.1626,312.42917221063,0
+SUSL.US,D,20190822,000000,48.2271,48.237,48.113,48.113,1501.6756986898,0
+SUSL.US,D,20190823,000000,48.1993,48.1993,48.1993,48.1993,179.39481501126,0
+SUSL.US,D,20190826,000000,47.599,47.599,47.1615,47.3172,2134.5967314262,0
+SUSL.US,D,20190827,000000,47.7032,47.7032,47.7032,47.7032,201.56720787782,0
+SUSL.US,D,20190828,000000,47.722,47.722,47.722,47.722,825.41771625969,0
+SUSL.US,D,20190829,000000,48.1795,48.3312,48.1795,48.3312,604.70162363347,0
+SUSL.US,D,20190830,000000,48.2737,48.2737,48.2737,48.2737,410.18926803137,0
+SUSL.US,D,20190903,000000,47.9027,48.0257,47.9027,47.988,979.61663028623,0
+SUSL.US,D,20190904,000000,48.2539,48.4562,48.2539,48.4087,124267.19149272,0
+SUSL.US,D,20190905,000000,49.1499,49.1519,49.0973,49.0973,1226.5364599366,0
+SUSL.US,D,20190909,000000,49.0169,49.0447,48.8542,49.0447,7959.8890390953,0
+SUSL.US,D,20190910,000000,48.6279,48.8839,48.6279,48.8839,334.60156507719,0
+SUSL.US,D,20190911,000000,49.1211,49.1311,49.1211,49.1311,1781.85411764,0
+SUSL.US,D,20190913,000000,49.5686,49.5686,49.5686,49.5686,279.17058291079,0
+SUSL.US,D,20190916,000000,49.2521,49.2521,49.2521,49.2521,308.39782805307,0
+SUSL.US,D,20190918,000000,49.3026,49.3126,49.2798,49.2798,1417.0174713811,0
+SUSL.US,D,20190919,000000,49.6033,49.6033,49.5011,49.5011,1144.901740746,0
+SUSL.US,D,20190924,000000,49.1598,49.2163,48.8731,48.9673,1239.6383284486,0
+SUSL.US,D,20190925,000000,48.9633,49.2541,48.9008,49.2541,2535.715475103,0
+SUSL.US,D,20190926,000000,49.3701,49.3701,49.1171,49.1975,711.53224380872,0
+SUSL.US,D,20190927,000000,49.2719,49.2719,49.0049,49.0049,213.66124035049,0
+SUSL.US,D,20190930,000000,49.1201,49.2918,49.1201,49.1876,4057.5478945806,0
+SUSL.US,D,20191001,000000,49.3304,49.3304,48.5367,48.6667,227724.58444413,0
+SUSL.US,D,20191002,000000,47.7617,47.7905,47.476,47.476,115937.42662717,0
+SUSL.US,D,20191003,000000,47.2845,48.0009,47.2845,48.0009,1109.6274793674,0
+SUSL.US,D,20191004,000000,48.3164,48.3164,48.3164,48.3164,190.48101144454,0
+SUSL.US,D,20191007,000000,48.6121,48.7192,48.5179,48.5456,167247.3672285,0
+SUSL.US,D,20191008,000000,47.991,48.117,47.9255,48.117,1530.9029438321,0
+SUSL.US,D,20191010,000000,48.489,48.5079,48.489,48.5079,561.36467393974,0
+SUSL.US,D,20191011,000000,49.1667,49.3404,49.1667,49.3206,1149.940920943,0
+SUSL.US,D,20191014,000000,49.0149,49.0149,49.0049,49.0049,483.76129890678,0
+SUSL.US,D,20191016,000000,49.2739,49.2739,49.2739,49.2739,910.07594356838,0
+SUSL.US,D,20191017,000000,49.3602,49.4545,49.3602,49.4158,4204.6919563314,0
+SUSL.US,D,20191018,000000,49.3304,49.3304,49.2779,49.2779,735.72030875406,0
+SUSL.US,D,20191021,000000,49.5209,49.5209,49.3354,49.3801,1013.8830556255,0
+SUSL.US,D,20191022,000000,49.5111,49.5488,49.3404,49.3404,979.61663028623,0
+SUSL.US,D,20191023,000000,49.2629,49.3304,49.2441,49.2541,1663.9373010314,0
+SUSL.US,D,20191024,000000,49.778,49.778,49.4178,49.5488,5605.5840510823,0
+SUSL.US,D,20191025,000000,49.8474,49.8474,49.8474,49.8474,189.47317540515,0
+SUSL.US,D,20191028,000000,50.1322,50.1421,50.0736,50.0736,1939.0765397847,0
+SUSL.US,D,20191029,000000,50.0925,50.2185,50.0657,50.0835,6106.4785626587,0
+SUSL.US,D,20191030,000000,50.036,50.1123,50.027,50.0925,1657.8902847951,0
+SUSL.US,D,20191031,000000,49.891,49.891,49.891,49.891,884.88004258365,0
+SUSL.US,D,20191101,000000,50.41,50.4288,50.3812,50.4,3479.0500079712,0
+SUSL.US,D,20191104,000000,50.8119,50.8119,50.5915,50.5915,2836.050614841,0
+SUSL.US,D,20191105,000000,50.6065,50.6065,50.4864,50.4864,798.20614319618,0
+SUSL.US,D,20191106,000000,50.4765,50.4765,50.4567,50.4765,3905.3646526328,0
+SUSL.US,D,20191107,000000,50.8406,50.8406,50.7622,50.7722,9764.9233856412,0
+SUSL.US,D,20191108,000000,50.6957,50.7146,50.6868,50.7146,3295.6238488024,0
+SUSL.US,D,20191111,000000,50.6868,50.7245,50.6868,50.7245,3688.6799041642,0
+SUSL.US,D,20191112,000000,50.918,51.0112,50.7722,50.8307,5868.6292573629,0
+SUSL.US,D,20191113,000000,50.6482,50.9527,50.6482,50.9527,19377.663529335,0
+SUSL.US,D,20191114,000000,50.9815,51.0014,50.9428,51.0014,5389.907138653,0
+SUSL.US,D,20191115,000000,51.299,51.3089,51.299,51.299,2499.433377685,0
+SUSL.US,D,20191118,000000,51.556,51.556,51.3179,51.4052,6955.0765078243,0
+SUSL.US,D,20191119,000000,51.3864,51.4984,51.3179,51.4548,80324.532339313,0
+SUSL.US,D,20191120,000000,51.4151,51.4587,51.0807,51.2901,28799.922661584,0
+SUSL.US,D,20191121,000000,51.2216,51.2504,51.1819,51.2246,4166.3941868346,0
+SUSL.US,D,20191122,000000,51.4419,51.4419,51.1819,51.3288,46760.568719537,0
+SUSL.US,D,20191125,000000,51.3566,51.7227,51.3566,51.7227,69903.507692029,0
+SUSL.US,D,20191126,000000,51.8824,51.9876,51.8536,51.9876,24687.951620876,0
+SUSL.US,D,20191127,000000,51.9499,52.0928,51.9251,52.0819,82652.633590302,0
+SUSL.US,D,20191129,000000,51.9777,52.0333,51.8765,51.8765,887.90355070182,0
+SUSL.US,D,20191202,000000,51.7574,51.7574,51.4419,51.4568,3894.2784561996,0
+SUSL.US,D,20191203,000000,51.0708,51.1929,50.792,51.1929,21808.564056341,0
+SUSL.US,D,20191204,000000,51.5183,51.6156,51.5084,51.5154,6516.6678306901,0
+SUSL.US,D,20191205,000000,51.7098,51.7098,51.4687,51.6086,7702.8908490511,0
+SUSL.US,D,20191206,000000,52.0431,52.1096,51.9738,52.0471,4180.5038913861,0
+SUSL.US,D,20191209,000000,52.1028,52.1028,52.0006,52.0006,5766.8378173846,0
+SUSL.US,D,20191210,000000,52.0729,52.0729,51.941,51.941,9278.1385786163,0
+SUSL.US,D,20191211,000000,52.1226,52.1226,51.94,52.066,3640.3037742735,0
+SUSL.US,D,20191212,000000,52.2714,52.5493,52.2635,52.5195,15175.995081121,0
+SUSL.US,D,20191213,000000,52.5026,52.6068,52.3964,52.6058,40328.559116156,0
+SUSL.US,D,20191216,000000,52.962,52.9719,52.8667,52.8995,12865.027042802,0
+SUSL.US,D,20191217,000000,53.0692,53.0692,52.8717,52.8717,3271667.5861461,0
+SUSL.US,D,20191218,000000,52.8023,52.8667,52.8003,52.8468,426585.75255619,0
+SUSL.US,D,20191219,000000,52.8667,53.0433,52.8667,53.0315,4807.3779078861,0
+SUSL.US,D,20191220,000000,53.3292,53.4591,53.2695,53.4392,10281.943273848,0
+SUSL.US,D,20191223,000000,53.6447,53.6447,53.3648,53.3648,3719.9228213852,0
+SUSL.US,D,20191224,000000,53.3658,53.3658,53.349,53.3648,2094.2832898506,0
+SUSL.US,D,20191226,000000,53.339,53.5137,53.339,53.5097,6459.2211764449,0
+SUSL.US,D,20191227,000000,53.6119,53.6317,53.5682,53.5682,13858.75337764,0
+SUSL.US,D,20191230,000000,53.6257,53.6257,53.1347,53.1614,1938472.8459971,0
+SUSL.US,D,20191231,000000,53.2408,53.3589,53.1297,53.3589,15734.336246943,0
+SUSL.US,D,20200102,000000,53.5097,53.7587,53.4402,53.7489,12456.85344685,0
+SUSL.US,D,20200103,000000,53.3272,53.5285,53.3272,53.4362,11030.765451114,0
+SUSL.US,D,20200106,000000,53.1912,53.5187,53.1912,53.5127,3116.2290337912,0
+SUSL.US,D,20200107,000000,53.4412,53.5187,53.3955,53.3955,10338.382092053,0
+SUSL.US,D,20200108,000000,53.1713,53.853,53.1713,53.6804,7759.3296672568,0
+SUSL.US,D,20200109,000000,54.1814,54.1814,53.9681,54.0644,7798.635272793,0
+SUSL.US,D,20200110,000000,54.4414,54.4414,53.9899,53.9899,17798.384455612,0
+SUSL.US,D,20200113,000000,54.2201,54.3769,54.0574,54.3769,20906.550801088,0
+SUSL.US,D,20200114,000000,54.4701,54.4901,54.3034,54.3034,4451.6117859817,0
+SUSL.US,D,20200115,000000,54.4027,54.5853,54.3928,54.4771,7932.6774660318,0
+SUSL.US,D,20200116,000000,54.9206,54.9206,54.7291,54.9008,14223.590023898,0
+SUSL.US,D,20200117,000000,55.3046,55.3046,55.0655,55.2362,12997.053563962,0
+SUSL.US,D,20200121,000000,55.1716,55.2858,55.0774,55.135,27307.317487248,0
+SUSL.US,D,20200122,000000,55.3741,55.4595,55.1806,55.2093,26815.493500027,0
+SUSL.US,D,20200123,000000,55.1518,55.3245,54.9108,55.2471,14548.113228582,0
+SUSL.US,D,20200124,000000,55.4783,55.4783,54.6329,54.8174,15130.642459348,0
+SUSL.US,D,20200127,000000,54.1527,54.2201,53.9423,54.0097,13018.21812079,0
+SUSL.US,D,20200128,000000,54.3541,54.6418,54.3064,54.5724,24316.060122342,0
+SUSL.US,D,20200129,000000,54.8174,54.8174,54.4969,54.4989,6894.606345461,0
+SUSL.US,D,20200130,000000,54.4513,54.7896,54.2102,54.7896,6384.6413095301,0
+SUSL.US,D,20200131,000000,54.5188,54.5188,53.7389,53.8659,8691.5780036918,0
+SUSL.US,D,20200203,000000,54.1914,54.6706,54.1914,54.5158,76775.941644624,0
+SUSL.US,D,20200204,000000,55.2957,55.4495,55.1618,55.2233,10136.814884175,0
+SUSL.US,D,20200205,000000,55.8335,55.8335,55.4306,55.651,7704.9065211298,0
+SUSL.US,D,20200206,000000,55.9873,55.9873,55.776,55.8533,18583.488730296,0
+SUSL.US,D,20200207,000000,55.776,55.7988,55.5735,55.6995,3743.1030502912,0
+SUSL.US,D,20200210,000000,55.641,56.1182,55.6122,56.1182,11751.368219277,0
+SUSL.US,D,20200211,000000,56.3425,56.4,56.1787,56.1787,5110.7365557422,0
+SUSL.US,D,20200212,000000,56.6977,56.6977,56.3326,56.4794,18286.177098676,0
+SUSL.US,D,20200213,000000,56.3425,56.6204,56.2383,56.4239,14133.892616393,0
+SUSL.US,D,20200214,000000,56.6114,56.6521,56.4764,56.6521,12444.759414376,0
+SUSL.US,D,20200218,000000,56.6481,56.6878,56.4,56.5569,25000.380793087,0
+SUSL.US,D,20200219,000000,56.7374,56.9766,56.7374,56.8981,277215.38099437,0
+SUSL.US,D,20200220,000000,56.9179,56.9567,56.284,56.7374,19143.845568196,0
+SUSL.US,D,20200221,000000,56.5935,56.5935,56.0359,56.1302,270601.9609039,0
+SUSL.US,D,20200224,000000,55.2292,55.2292,54.1914,54.3541,40308.402395368,0
+SUSL.US,D,20200225,000000,54.748,54.748,52.7318,52.7903,110676.52250155,0
+SUSL.US,D,20200226,000000,52.8846,53.5187,52.5115,52.5423,13255.059590046,0
+SUSL.US,D,20200227,000000,51.4846,51.5897,50.398,50.398,682078.23555757,0
+SUSL.US,D,20200228,000000,48.4871,49.8603,48.103,49.8603,234039.68506695,0
+SUSL.US,D,20200302,000000,50.033,51.5699,49.773,51.5699,25150.548362956,0
+SUSL.US,D,20200303,000000,52.0491,52.8191,50.2443,50.6392,171258.55466528,0
+SUSL.US,D,20200304,000000,51.4816,52.703,51.1016,52.6485,6377.5864572544,0
+SUSL.US,D,20200305,000000,51.4717,51.5798,50.5707,50.9399,49039.286004595,0
+SUSL.US,D,20200306,000000,49.5041,50.0855,48.9772,50.0855,71111.903103257,0
+SUSL.US,D,20200309,000000,46.0174,47.728,45.7792,46.2704,50512.742294183,0
+SUSL.US,D,20200310,000000,47.8352,48.3332,46.2406,48.3154,25711.913036896,0
+SUSL.US,D,20200311,000000,47.2001,47.3251,45.564,46.1325,18866.690657364,0
+SUSL.US,D,20200312,000000,42.8592,44.675,41.2359,41.8729,64014.721713879,0
+SUSL.US,D,20200313,000000,44.1471,45.6155,41.9373,45.423,50653.839339697,0
+SUSL.US,D,20200316,000000,41.7251,42.8304,40.7387,41.3539,40047.372861166,0
+SUSL.US,D,20200317,000000,40.8906,42.8304,40.0164,42.1656,31966.543497344,0
+SUSL.US,D,20200318,000000,39.9877,40.8122,38.029,40.0452,62690.425158121,0
+SUSL.US,D,20200319,000000,39.94,41.1109,38.6531,40.7199,27642.926888364,0
+SUSL.US,D,20200320,000000,40.9779,41.0741,38.4229,38.6074,6836.1518551764,0
+SUSL.US,D,20200323,000000,38.6819,38.6819,36.6468,37.4029,42620.378269726,0
+SUSL.US,D,20200324,000000,39.556,41.0266,39.4211,41.0266,80094.745722333,0
+SUSL.US,D,20200325,000000,41.5078,42.9564,41.2478,42.9564,8498.0734841291,0
+SUSL.US,D,20200326,000000,42.1835,44.1153,42.1835,44.1153,15984.279584711,0
+SUSL.US,D,20200327,000000,42.744,43.9546,42.5495,42.7302,7371.312792092,0
+SUSL.US,D,20200330,000000,42.9663,44.3366,42.9644,44.3078,22966.567665599,0
+SUSL.US,D,20200331,000000,44.2781,44.3753,43.4684,43.5269,24486.384412998,0
+SUSL.US,D,20200401,000000,42.1557,42.2311,41.5573,41.5573,10837.260931551,0
+SUSL.US,D,20200402,000000,41.3718,42.6329,41.3718,42.627,26864.877465957,0
+SUSL.US,D,20200403,000000,42.744,42.7639,41.5375,41.992,16069.94564806,0
+SUSL.US,D,20200406,000000,43.9318,45.2256,43.6132,45.1185,19561.089688503,0
+SUSL.US,D,20200407,000000,46.5661,46.5661,44.9945,45.058,18902.972754783,0
+SUSL.US,D,20200408,000000,45.7753,46.5959,45.0232,46.4699,21763.211434568,0
+SUSL.US,D,20200409,000000,47.3202,47.591,46.8092,47.1664,196732.61839688,0
+SUSL.US,D,20200413,000000,47.2348,47.2348,45.8924,46.4828,5072.4387862454,0
+SUSL.US,D,20200414,000000,47.4233,47.9959,47.3788,47.976,33850.189054963,0
+SUSL.US,D,20200415,000000,47.1268,47.1268,46.4877,46.7328,21623.122225094,0
+SUSL.US,D,20200416,000000,47.215,47.215,46.5959,47.1068,5667.062049485,0
+SUSL.US,D,20200417,000000,48.2281,48.4702,47.862,48.3839,66512.139419485,0
+SUSL.US,D,20200420,000000,47.9493,48.2559,47.612,47.6308,9331.5538887039,0
+SUSL.US,D,20200421,000000,46.964,46.964,46.1037,46.1037,3787.4478360243,0
+SUSL.US,D,20200422,000000,46.9541,47.3589,46.7328,47.215,35138.203513302,0
+SUSL.US,D,20200423,000000,47.735,47.8232,47.0801,47.0801,16646.427862591,0
+SUSL.US,D,20200424,000000,46.964,47.6397,46.964,47.611,17605.887772088,0
+SUSL.US,D,20200427,000000,47.9393,48.6249,47.7737,48.5079,28056.139664514,0
+SUSL.US,D,20200428,000000,49.3294,49.3294,48.2202,48.2747,1022950.5564718,0
+SUSL.US,D,20200429,000000,49.7918,49.8801,49.3691,49.638,10420.016811244,0
+SUSL.US,D,20200430,000000,49.2421,49.4346,48.7123,48.9941,10431.103007677,0
+SUSL.US,D,20200501,000000,47.9294,48.0048,47.604,47.726,53380.035826245,0
+SUSL.US,D,20200504,000000,47.225,47.8858,47.225,47.8808,24101.391045951,0
+SUSL.US,D,20200505,000000,48.5179,48.9137,48.4612,48.4612,4292.3736917583,0
+SUSL.US,D,20200506,000000,48.6736,48.6736,48.111,48.111,6098.4158743436,0
+SUSL.US,D,20200507,000000,48.5079,49.0099,48.5079,48.7123,10946.107223805,0
+SUSL.US,D,20200508,000000,49.4058,49.5319,49.2044,49.5319,13999.850423154,0
+SUSL.US,D,20200511,000000,49.2997,49.7521,49.2749,49.6926,914350.17621143,0
+SUSL.US,D,20200512,000000,49.9198,49.9198,48.5456,48.5456,34395.428352272,0
+SUSL.US,D,20200513,000000,48.6339,48.6339,47.2528,47.726,48189.680223391,0
+SUSL.US,D,20200514,000000,47.34,48.2281,46.8092,48.2281,8482.9559435382,0
+SUSL.US,D,20200515,000000,48.0733,48.5962,47.7062,48.5962,33534.736374633,0
+SUSL.US,D,20200518,000000,49.7918,50.1917,49.7918,50.0448,34689.716475774,0
+SUSL.US,D,20200519,000000,49.9397,50.1401,49.5438,49.5438,1097373.2009645,0
+SUSL.US,D,20200520,000000,50.2463,50.3941,50.0905,50.2532,9552.2699813301,0
+SUSL.US,D,20200521,000000,49.9655,50.1103,49.9298,49.9555,7696.8438328147,0
+SUSL.US,D,20200522,000000,50.0131,50.037,49.7323,50.037,2251065.287646,0
+SUSL.US,D,20200526,000000,51.1353,51.1353,50.6184,50.6184,1316839.5769019,0
+SUSL.US,D,20200527,000000,51.0182,51.3089,50.4199,51.3069,14357.632217138,0
+SUSL.US,D,20200528,000000,51.6186,51.8497,51.2007,51.2107,1440589.7485064,0
+SUSL.US,D,20200529,000000,51.2007,51.4597,50.7771,51.4251,12420.571349431,0
+SUSL.US,D,20200601,000000,51.5689,51.7901,51.3179,51.7138,61466.912206303,0
+SUSL.US,D,20200602,000000,51.9559,52.1008,51.6234,52.1008,20569.933563932,0
+SUSL.US,D,20200603,000000,52.4956,52.8062,52.3994,52.6931,20942.832898506,0
+SUSL.US,D,20200604,000000,52.5056,52.7963,52.1583,52.458,225340.04437493,0
+SUSL.US,D,20200605,000000,53.338,54.0504,53.338,53.6834,50253.728432059,0
+SUSL.US,D,20200608,000000,53.983,54.2439,53.6744,54.2439,54983.502964913,0
+SUSL.US,D,20200609,000000,53.721,53.983,53.6883,53.8192,20125.477870561,0
+SUSL.US,D,20200610,000000,54.0693,54.0981,53.5484,53.719,39578.72910285,0
+SUSL.US,D,20200611,000000,52.2545,52.4858,50.5459,50.5558,58622.798903147,0
+SUSL.US,D,20200612,000000,51.9361,51.9361,50.4199,51.2316,18066.46884209,0
+SUSL.US,D,20200615,000000,50.2215,51.8784,49.9585,51.6929,52490.116603465,0
+SUSL.US,D,20200616,000000,52.9432,53.0315,51.9946,52.5561,52126.287793245,0
+SUSL.US,D,20200617,000000,52.8667,52.9233,52.3915,52.5274,33607.30056947,0
+SUSL.US,D,20200618,000000,52.2943,52.5561,52.2119,52.4688,15237.473079524,0
+SUSL.US,D,20200619,000000,53.0999,53.0999,52.0323,52.3041,31915.143859336,0
+SUSL.US,D,20200622,000000,52.2069,52.585,52.0323,52.5571,20257.504391721,0
+SUSL.US,D,20200623,000000,53.1277,53.1376,52.7407,52.7407,20593.113792838,0
+SUSL.US,D,20200624,000000,52.3041,52.3041,51.1611,51.3655,36005.950343216,0
+SUSL.US,D,20200625,000000,51.3069,51.9112,50.9567,51.9112,22098.820835686,0
+SUSL.US,D,20200626,000000,51.5877,51.5877,50.7345,50.783,18326.490540252,0
+SUSL.US,D,20200629,000000,50.9567,51.4796,50.8902,51.4181,42338.184178697,0
+SUSL.US,D,20200630,000000,51.5292,52.4698,51.5292,52.4163,28909.776789877,0
+SUSL.US,D,20200701,000000,52.5561,52.7605,52.3915,52.5661,37592.284269214,0
+SUSL.US,D,20200702,000000,53.333,53.4372,52.8618,52.9065,19480.462805352,0
+SUSL.US,D,20200706,000000,53.8362,53.8362,53.476,53.6506,251018.69882253,0
+SUSL.US,D,20200707,000000,53.5642,53.8162,53.081,53.1197,13071.633430877,0
+SUSL.US,D,20200708,000000,53.2934,53.5246,53.09,53.4492,4637.0536172293,0
+SUSL.US,D,20200709,000000,53.3907,53.4562,52.576,53.1267,24734.312078688,0
+SUSL.US,D,20200710,000000,53.2537,53.6952,52.9133,53.6952,12307.69371302,0
+SUSL.US,D,20200713,000000,54.106,54.4652,53.0612,53.1267,40565.400585412,0
+SUSL.US,D,20200714,000000,52.9332,53.8837,52.8707,53.8749,15381.593633157,0
+SUSL.US,D,20200715,000000,54.5912,54.5912,53.9711,54.3591,8098.970412531,0
+SUSL.US,D,20200716,000000,54.1546,54.2519,53.9622,54.1744,7328.9836784377,0
+SUSL.US,D,20200717,000000,54.5624,54.5724,54.0872,54.4354,16864.120447098,0
+SUSL.US,D,20200720,000000,54.6001,55.0179,54.2618,54.9524,12046.664178818,0
+SUSL.US,D,20200721,000000,55.4148,55.4148,54.8155,54.9881,27694.326526373,0
+SUSL.US,D,20200722,000000,55.0278,55.4148,54.9881,55.397,24261.636976214,0
+SUSL.US,D,20200723,000000,55.2491,55.4623,54.5813,54.7231,9479.7057864941,0
+SUSL.US,D,20200724,000000,54.2429,54.5049,54.0484,54.2816,24952.004663195,0
+SUSL.US,D,20200727,000000,54.3194,54.7073,54.2132,54.7073,20974.075815727,0
+SUSL.US,D,20200728,000000,54.5346,54.6756,54.2717,54.2717,8751.0403300157,0
+SUSL.US,D,20200729,000000,54.5049,54.9881,54.5049,54.8453,6171.987905219,0
+SUSL.US,D,20200730,000000,54.2816,54.7371,54.0197,54.6726,10412.961958969,0
+SUSL.US,D,20200731,000000,54.7371,54.7371,53.7766,54.4949,6300.9909182608,0
+SUSL.US,D,20200803,000000,54.8899,55.1628,54.8631,55.1628,5473.5575299223,0
+SUSL.US,D,20200804,000000,55.0179,55.1429,54.8899,55.1429,8612.9667926194,0
+SUSL.US,D,20200805,000000,55.4623,55.6083,55.4623,55.5695,13925.27055624,0
+SUSL.US,D,20200806,000000,55.4247,55.768,55.3572,55.7452,36663.059440897,0
+SUSL.US,D,20200807,000000,55.6182,55.8285,55.522,55.8285,4794.2760393741,0
+SUSL.US,D,20200810,000000,55.8315,55.888,55.8315,55.8772,5002.8980995276,0
+SUSL.US,D,20200811,000000,56.1609,56.1748,55.515,55.515,73900.585424247,0
+SUSL.US,D,20200812,000000,56.3683,56.5201,56.3207,56.3951,2507.4960660001,0
+SUSL.US,D,20200813,000000,56.3732,56.4437,56.1797,56.2492,2420.8221666127,0
+SUSL.US,D,20200814,000000,56.1797,56.3931,56.1034,56.2304,4909.1693478644,0
+SUSL.US,D,20200817,000000,56.4527,56.6977,56.4527,56.6977,2472.2218046215,0
+SUSL.US,D,20200818,000000,56.9061,56.9061,56.5002,56.7632,12931.544221402,0
+SUSL.US,D,20200819,000000,56.8773,56.8872,56.6074,56.6074,5034.1410167487,0
+SUSL.US,D,20200820,000000,56.4527,56.8535,56.4527,56.788,15402.758189984,0
+SUSL.US,D,20200821,000000,56.7136,56.916,56.7037,56.8584,5529.9963481281,0
+SUSL.US,D,20200824,000000,57.3039,57.3039,57.0728,57.2464,65025.581261386,0
+SUSL.US,D,20200825,000000,57.3823,57.5858,57.3526,57.5858,16325.936002064,0
+SUSL.US,D,20200826,000000,57.7108,58.2635,57.7108,58.2248,5633.8034601852,0
+SUSL.US,D,20200827,000000,58.2059,58.699,58.1771,58.6792,12853.940846369,0
+SUSL.US,D,20200828,000000,58.7179,58.8449,58.5452,58.8449,9743.758828814,0
+SUSL.US,D,20200831,000000,58.7874,58.8737,58.5254,58.6305,18036.233760908,0
+SUSL.US,D,20200901,000000,58.827,58.827,58.574,58.7675,25254.355475012,0
+SUSL.US,D,20200902,000000,59.1167,60.0743,59.1069,60.0743,10547.004152207,0
+SUSL.US,D,20200903,000000,59.6596,59.6596,57.6106,57.6344,16006.451977578,0
+SUSL.US,D,20200904,000000,57.9648,58.0105,56.2959,57.3079,10427.07166352,0
+SUSL.US,D,20200908,000000,56.5201,56.5201,55.5983,55.8117,29373.381367996,0
+SUSL.US,D,20200909,000000,56.4626,57.1581,56.2145,56.8287,13121.017396807,0
+SUSL.US,D,20200910,000000,57.1581,57.2464,55.8215,55.9863,12382.273579935,0
+SUSL.US,D,20200911,000000,56.277,56.5002,55.637,56.1024,34824.766505051,0
+SUSL.US,D,20200914,000000,56.6342,57.1482,56.2959,56.9369,11309.936034025,0
+SUSL.US,D,20200915,000000,57.3238,57.5361,57.2256,57.3129,10742.524343848,0
+SUSL.US,D,20200916,000000,57.4498,57.7763,57.1571,57.1571,12957.747958426,0
+SUSL.US,D,20200917,000000,56.1997,56.8793,56.1997,56.6937,6335.2573436,0
+SUSL.US,D,20200918,000000,56.9746,56.9746,55.9277,56.2582,22510.017939756,0
+SUSL.US,D,20200921,000000,55.5785,55.5785,54.7173,55.4425,11684.851040677,0
+SUSL.US,D,20200922,000000,55.4148,55.9475,55.4018,55.9129,4889.0126270766,0
+SUSL.US,D,20200923,000000,55.9863,55.9962,54.5873,54.5873,25025.576694071,0
+SUSL.US,D,20200924,000000,54.4493,55.266,54.3819,54.7559,36016.02870361,0
+SUSL.US,D,20200925,000000,54.6428,55.6073,54.6051,55.4902,55033.894766883,0
+SUSL.US,D,20200928,000000,56.3177,56.528,56.3177,56.3355,8474.8932552231,0
+SUSL.US,D,20200929,000000,56.3564,56.4824,56.1322,56.1709,10851.370636103,0
+SUSL.US,D,20200930,000000,56.4149,57.0777,56.4149,56.5906,3417.5720095685,0
+SUSL.US,D,20201001,000000,57.0381,57.0381,56.8138,56.8138,8534.3555815471,0
+SUSL.US,D,20201002,000000,56.3752,56.6372,56.2592,56.5707,36402.029906695,0
+SUSL.US,D,20201005,000000,56.7464,57.2683,56.7464,57.2683,4493.9408996361,0
+SUSL.US,D,20201006,000000,57.3496,57.5966,56.5707,56.6312,8268.2868671484,0
+SUSL.US,D,20201007,000000,57.1343,57.6403,57.1343,57.551,10298.068650478,0
+SUSL.US,D,20201008,000000,57.8209,57.9906,57.806,57.943,23291.090870283,0
+SUSL.US,D,20201009,000000,58.3785,58.5552,58.2833,58.4282,7008.4918179119,0
+SUSL.US,D,20201012,000000,58.8955,59.3916,58.837,59.2359,19102.524290581,0
+SUSL.US,D,20201013,000000,59.1942,59.2359,58.8657,59.08,9160.2217620077,0
+SUSL.US,D,20201014,000000,59.1386,59.2646,58.6405,58.8469,9611.7323076541,0
+SUSL.US,D,20201015,000000,58.1265,58.6087,58.0105,58.6087,18881.808197955,0
+SUSL.US,D,20201016,000000,58.8191,59.1277,58.6712,58.6712,10835.245259473,0
+SUSL.US,D,20201019,000000,58.9054,58.9054,57.6969,57.6969,5210.5123236418,0
+SUSL.US,D,20201020,000000,57.9628,58.3686,57.9132,57.9132,4888.0047910372,0
+SUSL.US,D,20201021,000000,57.9033,58.1275,57.9033,58.0144,3155.5346393273,0
+SUSL.US,D,20201022,000000,57.933,58.1563,57.8438,58.1345,5160.1205216723,0
+SUSL.US,D,20201023,000000,58.185,58.2545,57.9618,58.2545,3156.5424753667,0
+SUSL.US,D,20201026,000000,57.7475,57.7475,56.6531,57.0004,11989.217524573,0
+SUSL.US,D,20201027,000000,56.9984,57.1244,56.8813,56.9587,4136.159105653,0
+SUSL.US,D,20201028,000000,55.763,55.773,54.7519,54.8026,12444.759414376,0
+SUSL.US,D,20201029,000000,54.8492,55.7343,54.5763,55.4247,6783.7443811282,0
+SUSL.US,D,20201030,000000,55.2758,55.4605,54.4791,54.9961,12563.684067025,0
+SUSL.US,D,20201102,000000,55.763,56.0657,55.4227,55.6847,79365.072429814,0
+SUSL.US,D,20201103,000000,56.4149,57.2911,56.4149,56.9786,37075.264381008,0
+SUSL.US,D,20201104,000000,57.6215,58.8469,57.6215,58.1662,7415.6575778252,0
+SUSL.US,D,20201105,000000,58.9342,59.3916,58.9342,59.1465,14426.165067816,0
+SUSL.US,D,20201106,000000,58.953,59.2944,58.6653,59.0701,33801.812925072,0
+SUSL.US,D,20201109,000000,61.5705,61.5705,59.9751,60.0148,10777.798605227,0
+SUSL.US,D,20201110,000000,59.8103,59.8103,59.4799,59.6347,9047.3441255961,0
+SUSL.US,D,20201111,000000,60.0346,60.1506,59.8579,60.0256,10816.096374724,0
+SUSL.US,D,20201112,000000,60.0713,60.0713,59.1584,59.4104,24239.464583348,0
+SUSL.US,D,20201113,000000,59.9066,60.3938,59.6913,60.2906,17233.996273554,0
+SUSL.US,D,20201116,000000,60.9673,60.9673,60.5108,60.8055,20380.460388527,0
+SUSL.US,D,20201117,000000,60.8214,60.88,60.4225,60.7152,17556.503806158,0
+SUSL.US,D,20201118,000000,60.9871,60.9871,60.1408,60.2439,54794.029789507,0
+SUSL.US,D,20201119,000000,60.1695,60.4423,59.8778,60.4225,41757.670620009,0
+SUSL.US,D,20201120,000000,60.5009,60.5009,59.9849,59.9849,12037.593654463,0
+SUSL.US,D,20201123,000000,60.2766,60.5962,60.0763,60.4423,21012.373585224,0
+SUSL.US,D,20201124,000000,60.8998,61.4336,60.8998,61.3959,10276.904093651,0
+SUSL.US,D,20201125,000000,61.255,61.3265,61.0754,61.2977,17092.899228039,0
+SUSL.US,D,20201127,000000,61.6003,61.6102,61.3572,61.4435,270811.59080009,0
+SUSL.US,D,20201130,000000,61.512,61.512,60.7252,61.0496,22843.611668794,0
+SUSL.US,D,20201201,000000,61.6529,61.892,61.6192,61.6687,13427.399552781,0
+SUSL.US,D,20201202,000000,61.5219,61.5894,61.377,61.5606,10706.24224643,0
+SUSL.US,D,20201203,000000,61.6787,61.8424,61.5219,61.5219,12333.897450044,0
+SUSL.US,D,20201204,000000,61.9704,62.2026,61.892,62.2026,266720.78431621,0
+SUSL.US,D,20201207,000000,62.3772,62.3772,61.9416,62.0855,14411.047527225,0
+SUSL.US,D,20201208,000000,61.9019,62.3772,61.8553,62.3584,23029.053500041,0
+SUSL.US,D,20201209,000000,62.5251,62.5251,61.6975,61.8424,7033.6877188967,0
+SUSL.US,D,20201210,000000,61.5606,61.766,61.4782,61.6975,121991.49771578,0
+SUSL.US,D,20201211,000000,61.5804,61.7362,61.2887,61.6657,10727.406803258,0
+SUSL.US,D,20201214,000000,62.1857,62.2839,61.4723,61.5765,24059.061932298,0
+SUSL.US,D,20201215,000000,61.9227,62.0954,61.6707,62.0637,5436.2675964649,0
+SUSL.US,D,20201216,000000,61.9327,62.2939,61.9327,62.1262,49926.181719258,0
+SUSL.US,D,20201217,000000,62.4883,62.6729,62.4586,62.6649,10493.58884212,0
+SUSL.US,D,20201218,000000,62.7523,62.7939,62.1162,62.6243,10555.066840522,0
+SUSL.US,D,20201221,000000,62.2452,62.5181,61.5209,62.2641,31161.282501872,0
+SUSL.US,D,20201222,000000,62.2452,62.2939,62.0587,62.1559,122683.88107483,0
+SUSL.US,D,20201223,000000,62.2353,62.5082,62.2353,62.2741,24628.489294552,0
+SUSL.US,D,20201224,000000,62.2452,62.3713,62.2254,62.2254,7600.0915730334,0
+SUSL.US,D,20201228,000000,62.8594,62.919,62.7821,62.8406,16841.948054232,0
+SUSL.US,D,20201229,000000,63.1819,63.1819,62.5965,62.7523,24415.835890241,0
+SUSL.US,D,20201230,000000,62.9765,62.9953,62.8783,62.9904,11531.659962691,0
+SUSL.US,D,20201231,000000,62.8693,63.4756,62.8693,63.436,241752.65427638,0
+SUSL.US,D,20210104,000000,63.6512,63.6512,62.0389,62.5816,15916.754570072,0
+SUSL.US,D,20210105,000000,62.5479,63.0251,62.4695,62.8901,1864465.4299526,0
+SUSL.US,D,20210106,000000,62.6163,63.8348,62.6163,63.436,8536.3712536259,0
+SUSL.US,D,20210107,000000,64.0124,64.4619,63.8705,64.4619,11393.586425294,0
+SUSL.US,D,20210108,000000,64.7933,64.8429,64.1592,64.8329,7490.2374447399,0
+SUSL.US,D,20210111,000000,64.4807,64.7248,64.3587,64.3944,8372.0939792054,0
+SUSL.US,D,20210112,000000,64.5779,64.5978,64.1344,64.5294,44146.242033361,0
+SUSL.US,D,20210113,000000,64.6077,64.6375,64.3359,64.5006,10134.799212097,0
+SUSL.US,D,20210114,000000,64.6375,64.6375,64.1087,64.1245,76308.305722347,0
+SUSL.US,D,20210115,000000,63.8457,64.0213,63.5143,63.8795,11062.008368335,0
+SUSL.US,D,20210119,000000,64.2664,64.3924,64.0213,64.3537,12320.795581532,0
+SUSL.US,D,20210120,000000,64.6861,65.2914,64.6861,65.2706,15277.786521099,0
+SUSL.US,D,20210121,000000,65.4373,65.4471,64.9986,65.1158,115542.35489973,0
+SUSL.US,D,20210122,000000,64.9401,64.9689,64.7546,64.7546,13056.515890286,0
+SUSL.US,D,20210125,000000,64.9788,65.0086,64.2664,65.0086,13515.081288208,0
+SUSL.US,D,20210126,000000,65.3013,65.3013,64.8697,64.8697,19141.829896117,0
+SUSL.US,D,20210127,000000,64.3547,64.3547,63.0846,63.173,145366.23897733,0
+SUSL.US,D,20210128,000000,63.6215,64.7248,63.6215,64.1097,114284.57552257,0
+SUSL.US,D,20210129,000000,63.7584,63.8645,62.5479,63.0033,25651.442874532,0
+SUSL.US,D,20210201,000000,63.5332,64.1097,63.1928,63.934,18253.926345416,0
+SUSL.US,D,20210202,000000,64.6722,65.1256,64.6672,64.9788,16141.502006856,0
+SUSL.US,D,20210203,000000,65.1644,65.3896,64.9501,65.1446,137784.28845301,0
+SUSL.US,D,20210204,000000,65.3806,65.7895,65.2229,65.7895,88043.548564994,0
+SUSL.US,D,20210205,000000,66.2003,66.2003,65.9056,66.112,40659.129337075,0
+SUSL.US,D,20210208,000000,66.5902,66.5902,66.2578,66.5227,26290.410923505,0
+SUSL.US,D,20210209,000000,66.5624,66.5624,66.3759,66.4145,15123.587607073,0
+SUSL.US,D,20210210,000000,66.8154,66.8154,65.986,66.2875,18129.962512571,0
+SUSL.US,D,20210211,000000,66.6002,66.7172,66.3223,66.5862,23770.820825032,0
+SUSL.US,D,20210212,000000,66.5128,66.7073,66.4235,66.7073,9736.7039765383,0
+SUSL.US,D,20210216,000000,67.1082,67.1082,66.7073,66.747,843855.06876428,0
+SUSL.US,D,20210217,000000,66.4533,66.874,66.2568,66.8055,83343.001277283,0
+SUSL.US,D,20210218,000000,66.4057,66.7708,66.3025,66.6884,8313.6394889209,0
+SUSL.US,D,20210219,000000,66.7956,66.9236,66.5664,66.5753,11504.448389627,0
+SUSL.US,D,20210222,000000,66.0236,66.2687,65.9463,65.9463,20893.448932576,0
+SUSL.US,D,20210223,000000,65.4084,66.2003,64.5978,66.0048,635230.99293864,0
+SUSL.US,D,20210224,000000,65.8381,66.864,65.7696,66.864,9710.5002395142,0
+SUSL.US,D,20210225,000000,66.6884,66.6884,64.9203,65.213,15576.105988759,0
+SUSL.US,D,20210226,000000,65.3708,65.5066,64.442,64.8231,36671.122129213,0
+SUSL.US,D,20210301,000000,65.8381,66.3759,65.7111,66.2102,20292.7786531,0
+SUSL.US,D,20210302,000000,66.2975,66.2975,65.6833,65.7895,30840.790641347,0
+SUSL.US,D,20210303,000000,65.6933,65.6933,64.6375,64.6375,37151.859920001,0
+SUSL.US,D,20210304,000000,64.6861,64.8954,63.0251,63.67,56852.03098194,0
+SUSL.US,D,20210305,000000,64.4122,65.2804,63.2493,65.1256,52260.329986483,0
+SUSL.US,D,20210308,000000,65.2526,65.8778,64.9104,64.9104,21469.931147106,0
+SUSL.US,D,20210309,000000,65.721,66.2687,65.6635,65.7994,29288.723140687,0
+SUSL.US,D,20210310,000000,66.2777,66.4632,66.2102,66.2201,46417.904466145,0
+SUSL.US,D,20210311,000000,66.6884,67.2927,66.6785,66.9812,25156.595379192,0
+SUSL.US,D,20210312,000000,66.6587,66.9236,66.5713,66.9236,12266.372435405,0
+SUSL.US,D,20210315,000000,67.0992,67.4306,66.7569,67.4117,11271.638264528,0
+SUSL.US,D,20210316,000000,67.5189,67.6846,67.2927,67.3404,10577.239233389,0
+SUSL.US,D,20210317,000000,67.0992,67.4792,66.9037,67.4435,13607.802203832,0
+SUSL.US,D,20210318,000000,66.9901,67.2927,66.5227,66.5565,520773.06961731,0
+SUSL.US,D,20210319,000000,66.1507,66.6249,66.0633,66.351,7777.4707159658,0
+SUSL.US,D,20210322,000000,66.5525,67.0784,66.5525,66.863,4185.543071583,0
+SUSL.US,D,20210323,000000,66.7172,67.0595,66.3362,66.4215,70345.947713321,0
+SUSL.US,D,20210324,000000,66.7956,66.9662,66.2588,66.2647,39567.642906417,0
+SUSL.US,D,20210325,000000,65.9552,66.6695,65.8123,66.5852,23915.949214704,0
+SUSL.US,D,20210326,000000,66.7877,67.6896,66.7589,67.6896,8629.0921692497,0
+SUSL.US,D,20210329,000000,67.5129,67.8216,67.2867,67.6399,289534.16090382,0
+SUSL.US,D,20210330,000000,67.4931,67.6399,67.3364,67.5716,11312.959542143,0
+SUSL.US,D,20210331,000000,67.7779,68.1212,67.7283,67.9049,10467.385105096,0
+SUSL.US,D,20210401,000000,68.1212,68.65,68.1212,68.65,59994.463752755,0
+SUSL.US,D,20210405,000000,69.2177,69.8536,69.2177,69.7464,76678.181548804,0
+SUSL.US,D,20210406,000000,69.6502,69.8259,69.5113,69.6304,86631.57027381,0
+SUSL.US,D,20210407,000000,69.6304,69.7167,69.4527,69.6006,62866.796465014,0
+SUSL.US,D,20210408,000000,69.8943,69.8943,69.7167,69.8546,88710.73602307,0
+SUSL.US,D,20210409,000000,69.8844,70.3448,69.8546,70.316,37560.033515953,0
+SUSL.US,D,20210412,000000,70.3448,70.4827,70.2476,70.4529,84636.054915819,0
+SUSL.US,D,20210413,000000,70.5224,70.7416,70.3646,70.7168,1156766.9944378,0
+SUSL.US,D,20210414,000000,70.698,70.8558,70.4331,70.4529,14425.157231776,0
+SUSL.US,D,20210415,000000,70.8161,71.2705,70.8161,71.2705,12018.444769715,0
+SUSL.US,D,20210416,000000,71.4233,71.6535,71.3648,71.5791,9404.1180835399,0
+SUSL.US,D,20210419,000000,71.4233,71.4233,70.9718,71.0701,12497.166888425,0
+SUSL.US,D,20210420,000000,70.8647,71.1584,70.6146,70.8746,10650.811264264,0
+SUSL.US,D,20210421,000000,70.7863,71.5414,70.7863,71.5116,78248.390098171,0
+SUSL.US,D,20210422,000000,71.3846,71.5791,70.6781,70.9233,19620.552014827,0
+SUSL.US,D,20210423,000000,70.9818,71.716,70.952,71.6387,7246.3411232078,0
+SUSL.US,D,20210426,000000,71.717,71.7805,71.5692,71.6287,13519.112632365,0
+SUSL.US,D,20210427,000000,71.6387,71.6387,71.3648,71.599,15763.563492085,0
+SUSL.US,D,20210428,000000,71.5215,71.6485,71.335,71.335,31757.921437191,0
+SUSL.US,D,20210429,000000,71.6684,71.717,71.1783,71.6585,16307.794953356,0
+SUSL.US,D,20210430,000000,71.2368,71.3846,71.1485,71.2855,13902.090327333,0
+SUSL.US,D,20210503,000000,71.6079,71.7369,71.462,71.4918,19479.454969313,0
+SUSL.US,D,20210504,000000,71.1981,71.1981,70.5413,71.1246,16222.128890007,0
+SUSL.US,D,20210505,000000,71.3251,71.462,71.0513,71.1981,29944.82440233,0
+SUSL.US,D,20210506,000000,71.1098,71.6635,70.9917,71.6039,7941.7479903863,0
+SUSL.US,D,20210507,000000,71.727,72.3937,71.727,72.3639,57134.225072969,0
+SUSL.US,D,20210510,000000,72.4235,72.4622,71.7855,71.7855,12552.597870592,0
+SUSL.US,D,20210511,000000,70.8746,71.0016,70.698,70.9917,9359.7732978068,0
+SUSL.US,D,20210512,000000,70.5026,70.5413,69.3168,69.3168,38513.446409216,0
+SUSL.US,D,20210513,000000,69.8744,70.5224,69.8497,70.5224,13161.330838382,0
+SUSL.US,D,20210514,000000,70.7586,71.3945,70.6484,71.1882,46213.313750149,0
+SUSL.US,D,20210517,000000,70.9818,70.9818,70.6097,70.9233,12625.162065428,0
+SUSL.US,D,20210518,000000,70.952,70.952,70.4629,70.4728,4191.5900878194,0
+SUSL.US,D,20210519,000000,69.6105,70.06,69.3168,70.06,12507.245248819,0
+SUSL.US,D,20210520,000000,70.4381,71.1098,70.4381,71.0413,15093.352525892,0
+SUSL.US,D,20210521,000000,71.2953,71.4818,70.8836,70.8836,18236.793132746,0
+SUSL.US,D,20210524,000000,71.3648,71.9125,71.3648,71.6783,5612.638903358,0
+SUSL.US,D,20210525,000000,71.6982,71.7657,71.472,71.5603,19164.002288984,0
+SUSL.US,D,20210526,000000,71.7755,71.7954,71.599,71.7468,17743.961309485,0
+SUSL.US,D,20210527,000000,71.8817,71.972,71.7339,71.7954,16064.906467863,0
+SUSL.US,D,20210528,000000,72.0504,72.1189,71.9035,71.9035,9667.1632898205,0
+SUSL.US,D,20210601,000000,72.227,72.227,71.6684,71.7369,20458.06376356,0
+SUSL.US,D,20210602,000000,71.9224,71.982,71.6932,71.8252,36063.396997461,0
+SUSL.US,D,20210603,000000,71.3747,71.7755,71.2556,71.6188,28153.899760335,0
+SUSL.US,D,20210604,000000,72.1487,72.3837,72.1189,72.3739,11342.186787285,0
+SUSL.US,D,20210607,000000,72.3342,72.3937,72.2082,72.3937,13253.043917967,0
+SUSL.US,D,20210608,000000,72.5009,72.5009,72.0305,72.3144,421990.02021658,0
+SUSL.US,D,20210609,000000,72.481,72.5406,72.2657,72.2657,23142.938972492,0
+SUSL.US,D,20210610,000000,72.4731,72.8164,72.3837,72.7231,23111.696055272,0
+SUSL.US,D,20210611,000000,72.7182,72.8561,72.5991,72.8561,9166.2687782441,0
+SUSL.US,D,20210614,000000,72.8749,72.9434,72.5902,72.9364,171460.12187316,0
+SUSL.US,D,20210615,000000,73.0913,73.0913,72.6984,72.7082,10852.378472142,0
+SUSL.US,D,20210616,000000,72.8064,72.8064,72.109,72.3144,14134.900452432,0
+SUSL.US,D,20210617,000000,72.227,72.482,71.9314,72.3044,11230.316986913,0
+SUSL.US,D,20210618,000000,71.7448,71.8242,71.4015,71.4015,9803.221155138,0
+SUSL.US,D,20210621,000000,71.8043,72.4532,71.6674,72.4532,3755.1970827639,0
+SUSL.US,D,20210622,000000,72.4136,72.8849,72.4136,72.7678,16250.34829911,0
+SUSL.US,D,20210623,000000,72.8561,72.8948,72.6884,72.6984,79540.435900669,0
+SUSL.US,D,20210624,000000,73.1498,73.2689,73.1498,73.2291,54743.637987538,0
+SUSL.US,D,20210625,000000,73.4058,73.5735,73.4058,73.5238,6651.7178599682,0
+SUSL.US,D,20210628,000000,73.7104,73.7104,73.504,73.6518,2607.2718338997,0
+SUSL.US,D,20210629,000000,73.769,73.8583,73.7015,73.7987,87582.967494994,0
+SUSL.US,D,20210630,000000,73.769,73.8583,73.6816,73.8027,97897.161522102,0
+SUSL.US,D,20210701,000000,73.898,74.143,73.898,74.1232,30578.753271106,0
+SUSL.US,D,20210702,000000,74.4377,74.8117,74.4278,74.8117,81114.675794194,0
+SUSL.US,D,20210706,000000,74.8217,74.8217,74.0636,74.517,63670.041788408,0
+SUSL.US,D,20210707,000000,74.6252,74.8415,74.3682,74.8019,34892.291519691,0
+SUSL.US,D,20210708,000000,73.8285,74.2323,73.6816,74.0537,29472.149299856,0
+SUSL.US,D,20210709,000000,74.398,74.7919,74.398,74.7919,9028.1952408478,0
+SUSL.US,D,20210712,000000,74.8614,75.1164,74.8614,75.1064,7192.9258131202,0
+SUSL.US,D,20210713,000000,75.0866,75.3029,74.9586,74.9586,11319.006558379,0
+SUSL.US,D,20210714,000000,75.2444,75.2533,75.0172,75.037,23027.037827962,0
+SUSL.US,D,20210715,000000,74.8614,74.9387,74.7304,74.8316,9319.4598562312,0
+SUSL.US,D,20210716,000000,75.1749,75.1749,74.4327,74.4477,5759.7829651088,0
+SUSL.US,D,20210719,000000,73.642,73.642,73.0526,73.4058,18484.720798436,0
+SUSL.US,D,20210720,000000,73.642,74.654,73.642,74.4377,14035.124684533,0
+SUSL.US,D,20210721,000000,74.6828,75.0271,74.6828,75.0271,4290.3580196795,0
+SUSL.US,D,20210722,000000,75.0965,75.2533,74.9437,75.2444,7437.8299706917,0
+SUSL.US,D,20210723,000000,75.5391,76.059,75.5391,76.059,6480.3857332721,0
+SUSL.US,D,20210726,000000,75.9618,76.1433,75.8486,76.1433,9042.3049453992,0
+SUSL.US,D,20210727,000000,75.7841,75.7841,75.3139,75.6869,8574.6690231226,0
+SUSL.US,D,20210728,000000,75.7474,75.9072,75.7474,75.8655,57255.165397696,0
+SUSL.US,D,20210729,000000,75.9816,76.2753,75.9816,76.1483,771886.50502753,0
+SUSL.US,D,20210730,000000,76.0491,76.1969,75.8943,75.9816,9063.4695022264,0
+SUSL.US,D,20210802,000000,76.2833,76.3348,75.8526,75.8724,13506.010763854,0
+SUSL.US,D,20210803,000000,76.0689,76.3835,75.677,76.3835,11629.420058511,0
+SUSL.US,D,20210804,000000,76.2465,76.2763,76.0491,76.0491,737177.63966702,0
+SUSL.US,D,20210805,000000,76.2763,76.6196,76.2763,76.5998,16277.559872174,0
+SUSL.US,D,20210806,000000,76.6593,76.6692,76.5313,76.5998,18928.168655767,0
+SUSL.US,D,20210809,000000,76.571,76.6395,76.4995,76.571,166702.12793119,0
+SUSL.US,D,20210810,000000,76.6692,76.6782,76.5313,76.5313,8803.447804064,0
+SUSL.US,D,20210811,000000,76.8458,76.8458,76.6146,76.7863,27584.47239808,0
+SUSL.US,D,20210812,000000,76.8062,76.9728,76.7128,76.9322,3418.5798456079,0
+SUSL.US,D,20210813,000000,77.0909,77.209,77.085,77.209,11789.665988774,0
+SUSL.US,D,20210816,000000,77.072,77.3677,76.826,77.3677,419106.60130789,0
+SUSL.US,D,20210817,000000,76.944,76.944,76.3547,76.7675,9278.1385786163,0
+SUSL.US,D,20210818,000000,76.6593,76.9639,76.2713,76.2713,214904.9100231,0
+SUSL.US,D,20210819,000000,75.6959,76.6196,75.6789,76.4976,11923.708182013,0
+SUSL.US,D,20210820,000000,76.6692,77.2487,76.6493,77.1792,619766.75675026,0
+SUSL.US,D,20210823,000000,77.4937,77.9968,77.4937,77.8182,11559.879371793,0
+SUSL.US,D,20210824,000000,77.9075,77.9571,77.7984,77.8182,184356.39183317,0
+SUSL.US,D,20210825,000000,77.9075,78.1129,77.9075,78.0841,153875.39865789,0
+SUSL.US,D,20210826,000000,77.9671,77.9671,77.5384,77.5632,22075.640606779,0
+SUSL.US,D,20210827,000000,77.6822,78.2667,77.6822,78.2121,6354.4062283484,0
+SUSL.US,D,20210830,000000,78.3986,78.6051,78.3491,78.3986,10433.118679757,0
+SUSL.US,D,20210831,000000,78.5068,78.5068,78.2221,78.2915,568340.91500439,0
+SUSL.US,D,20210901,000000,78.4086,78.4969,78.3104,78.3104,16062.890795783,0
+SUSL.US,D,20210902,000000,78.5068,78.615,78.2974,78.4185,11959.990279431,0
+SUSL.US,D,20210903,000000,78.3689,78.5763,78.2319,78.4671,13714.632824007,0
+SUSL.US,D,20210907,000000,78.4572,78.4572,77.8976,78.0067,768350.00836532,0
+SUSL.US,D,20210908,000000,77.8777,78.0346,77.6327,78.0346,852892.33452947,0
+SUSL.US,D,20210909,000000,77.9769,78.2518,77.6129,77.7021,18798.157806686,0
+SUSL.US,D,20210910,000000,78.0544,78.0544,77.1792,77.1792,19668.928144718,0
+SUSL.US,D,20210913,000000,77.7587,77.7884,76.954,77.3479,46607.37764155,0
+SUSL.US,D,20210914,000000,77.6327,77.6327,76.957,77.082,26932.402480595,0
+SUSL.US,D,20210915,000000,77.2387,77.8381,77.072,77.7399,156468.56078724,0
+SUSL.US,D,20210916,000000,77.6922,77.7716,77.1405,77.593,12611.052360876,0
+SUSL.US,D,20210917,000000,77.4154,77.4204,76.9242,76.9242,5854.5195528114,0
+SUSL.US,D,20210920,000000,75.8139,75.9518,74.908,75.7346,183184.27851937,0
+SUSL.US,D,20210921,000000,76.1681,76.2228,75.6571,75.7742,694809.22040714,0
+SUSL.US,D,20210922,000000,75.8724,76.6395,75.8626,76.3735,23872.612265011,0
+SUSL.US,D,20210923,000000,77.0135,77.4739,77.0135,77.2983,7446.9004950462,0
+SUSL.US,D,20210924,000000,77.0026,77.3975,76.943,77.3578,9487.7684748092,0
+SUSL.US,D,20210927,000000,77.1693,77.3182,76.948,76.9828,12646.326622254,0
+SUSL.US,D,20210928,000000,76.45,76.45,75.2077,75.3159,386824.60513022,0
+SUSL.US,D,20210929,000000,75.5133,75.8189,75.3446,75.3545,144174.97677877,0
+SUSL.US,D,20210930,000000,75.6413,75.7991,74.4575,74.4575,31695.435602748,0
+SUSL.US,D,20211001,000000,74.5777,75.6611,74.271,75.3545,154691.7458498,0
+SUSL.US,D,20211004,000000,75.4239,75.4239,74.0527,74.4774,34621.183625095,0
+SUSL.US,D,20211005,000000,74.7433,75.6711,74.7433,75.2662,81615.570305771,0
+SUSL.US,D,20211006,000000,74.6352,75.6611,74.4477,75.6611,34596.995560149,0
+SUSL.US,D,20211007,000000,76.2426,76.834,76.2426,76.3805,47741.193185863,0
+SUSL.US,D,20211008,000000,76.3517,76.441,76.1344,76.2326,8349.9215863389,0
+SUSL.US,D,20211011,000000,76.568,76.707,75.8486,75.8486,19485.501985549,0
+SUSL.US,D,20211012,000000,76.0948,76.1046,75.5619,75.6809,45836.383071417,0
+SUSL.US,D,20211013,000000,76.0064,76.1641,75.5262,76.0749,24071.15596477,0
+SUSL.US,D,20211014,000000,76.7456,77.4452,76.7456,77.4452,14978.459217402,0
+SUSL.US,D,20211015,000000,77.8797,78.0067,77.6634,77.9591,18350.678605197,0
+SUSL.US,D,20211018,000000,77.6634,78.2349,77.6634,78.2052,21658.396486472,0
+SUSL.US,D,20211019,000000,78.5009,78.7281,78.4314,78.7281,11020.68709072,0
+SUSL.US,D,20211020,000000,78.7768,78.9741,78.7768,78.8958,19361.538152705,0
+SUSL.US,D,20211021,000000,78.8461,79.2996,78.7638,79.2996,51300.870076985,0
+SUSL.US,D,20211022,000000,79.2113,79.4583,78.9543,79.3095,15760.539983967,0
+SUSL.US,D,20211025,000000,79.5467,79.9654,79.2013,79.8125,17125.1499813,0
+SUSL.US,D,20211026,000000,80.3355,80.5319,80.1519,80.1579,15941.950471057,0
+SUSL.US,D,20211027,000000,80.3554,80.7304,80.1966,80.2065,16275.544200095,0
+SUSL.US,D,20211028,000000,80.4645,80.8772,80.4645,80.8574,35096.882235687,0
+SUSL.US,D,20211029,000000,80.6808,81.4596,80.6808,81.3813,30216.940132965,0
+SUSL.US,D,20211101,000000,81.677,81.6968,81.1928,81.5778,70694.65898295,0
+SUSL.US,D,20211102,000000,81.5381,81.9428,81.5093,81.9428,41608.51088618,0
+SUSL.US,D,20211103,000000,81.8933,82.3467,81.6273,82.318,159237.08638744,0
+SUSL.US,D,20211104,000000,82.5541,82.9292,82.5541,82.9292,29257.480223466,0
+SUSL.US,D,20211105,000000,83.3429,83.5216,82.8805,83.1067,41563.158264407,0
+SUSL.US,D,20211108,000000,83.3032,83.4223,82.945,83.077,17868.932978369,0
+SUSL.US,D,20211109,000000,83.2834,83.2834,82.4062,82.6037,16870.167463334,0
+SUSL.US,D,20211110,000000,82.2981,82.6772,81.8447,82.1602,24448.086643501,0
+SUSL.US,D,20211111,000000,82.4162,82.4162,82.051,82.066,14850.464040399,0
+SUSL.US,D,20211112,000000,82.2783,82.6722,82.1999,82.6037,13748.899249347,0
+SUSL.US,D,20211115,000000,82.821,82.821,82.2683,82.4559,51225.282374031,0
+SUSL.US,D,20211116,000000,82.4559,83.2159,82.4559,82.9679,22661.193345664,0
+SUSL.US,D,20211117,000000,82.8805,82.8805,82.5452,82.6037,46055.083491965,0
+SUSL.US,D,20211118,000000,82.9192,82.9192,82.446,82.7417,22584.597806671,0
+SUSL.US,D,20211119,000000,82.7814,83.0522,82.7218,82.7912,21312.708724962,0
+SUSL.US,D,20211122,000000,83.1564,83.5314,82.3963,82.3963,21102.070992729,0
+SUSL.US,D,20211123,000000,82.3269,82.5402,81.6521,82.3567,28890.627905129,0
+SUSL.US,D,20211124,000000,81.923,82.564,81.7068,82.5541,25630.278317705,0
+SUSL.US,D,20211126,000000,81.4895,81.6323,80.4834,80.6411,13464.689486239,0
+SUSL.US,D,20211129,000000,81.5579,82.1106,81.3316,81.8447,26106.984764336,0
+SUSL.US,D,20211130,000000,81.4001,81.5876,80.01,80.0795,79081.870502747,0
+SUSL.US,D,20211201,000000,81.1541,81.548,79.2212,79.2212,451182.99893352,0
+SUSL.US,D,20211202,000000,79.4583,80.7889,79.2212,80.4744,71321.53299945,0
+SUSL.US,D,20211203,000000,80.8871,80.8871,78.9741,79.635,18802.189150844,0
+SUSL.US,D,20211206,000000,79.7937,80.7006,79.4485,80.5022,48374.114218599,0
+SUSL.US,D,20211207,000000,81.6273,82.2882,81.4895,82.2683,34729.02208131,0
+SUSL.US,D,20211208,000000,82.318,82.436,81.8348,82.4162,23249.769592667,0
+SUSL.US,D,20211209,000000,82.0709,82.2187,81.677,81.6869,23946.184295886,0
+SUSL.US,D,20211210,000000,82.2257,82.3963,81.8248,82.3765,18080.578546641,0
+SUSL.US,D,20211213,000000,82.2882,82.2882,81.5559,81.5559,16549.675602809,0
+SUSL.US,D,20211214,000000,80.9328,81.1997,80.2005,80.7839,10167.049965357,0
+SUSL.US,D,20211215,000000,80.7453,82.1592,80.5071,82.1096,16816.752153247,0
+SUSL.US,D,20211216,000000,82.5154,82.5154,81.0916,81.3981,44686.442150474,0
+SUSL.US,D,20211217,000000,80.9229,81.3069,80.2571,80.527,25655.47421869,0
+SUSL.US,D,20211220,000000,79.5873,79.5973,79.0228,79.5575,38937.745381799,0
+SUSL.US,D,20211221,000000,80.3692,80.9923,79.9128,80.9923,14850.464040399,0
+SUSL.US,D,20211222,000000,81.0816,82.0113,81.0816,81.9717,25409.562225079,0
+SUSL.US,D,20211223,000000,82.189,82.8617,82.189,82.6245,126145.79787014,0
+SUSL.US,D,20211227,000000,82.7724,83.8609,82.7724,83.8311,313019.76412971,0
+SUSL.US,D,20211228,000000,83.9393,84.0286,83.6426,83.7021,29167.782815961,0
+SUSL.US,D,20211229,000000,83.8211,84.1079,83.6624,84.0484,28072.265041144,0
+SUSL.US,D,20211230,000000,83.969,84.0683,83.5831,83.6723,1683922.6896925,0
+SUSL.US,D,20211231,000000,83.6029,83.7914,83.4451,83.4451,8855.8552781122,0
+SUSL.US,D,20220103,000000,83.8013,83.9144,83.1514,83.7815,30628.137237035,0
+SUSL.US,D,20220104,000000,83.969,84.0683,83.203,83.4848,1533137.3163314,0
+SUSL.US,D,20220105,000000,83.3757,83.3757,81.6353,81.6353,168211.8663182,0
+SUSL.US,D,20220106,000000,81.5758,81.941,81.1699,81.6155,12512.284429016,0
+SUSL.US,D,20220107,000000,81.4865,81.6253,80.8436,81.0816,26169.470598778,0
+SUSL.US,D,20220110,000000,80.3891,81.0221,79.4395,81.0221,24266.676156411,0
+SUSL.US,D,20220111,000000,80.9626,81.5163,80.2977,81.5163,13412.28201219,0
+SUSL.US,D,20220112,000000,82.1691,82.1691,81.7533,81.922,23393.890146301,0
+SUSL.US,D,20220113,000000,82.1493,82.179,80.4287,80.4684,8652.2723981556,0
+SUSL.US,D,20220114,000000,79.9932,80.5865,79.7064,80.5865,35988.817130546,0
+SUSL.US,D,20220118,000000,79.627,79.7163,79.0535,79.2222,16491.221112524,0
+SUSL.US,D,20220119,000000,79.5575,79.9733,78.5396,78.5396,19491.549001786,0
+SUSL.US,D,20220120,000000,79.0337,79.7074,77.6594,77.7874,957334.38329137,0
+SUSL.US,D,20220121,000000,77.5801,78.0841,76.4033,76.4033,284729.80650405,0
+SUSL.US,D,20220124,000000,75.2265,76.7397,73.3254,76.7397,1081388.9213798,0
+SUSL.US,D,20220125,000000,75.7008,76.6236,74.8703,75.6016,40885.892445937,0
+SUSL.US,D,20220126,000000,76.9103,77.2834,74.9299,75.7008,30254.230066422,0
+SUSL.US,D,20220127,000000,76.4331,76.8667,74.8207,75.1074,710413.545805,0
+SUSL.US,D,20220128,000000,75.1372,76.8577,74.4843,76.8379,56377.340207388,0
+SUSL.US,D,20220131,000000,76.8478,78.2231,76.818,78.2032,37551.970827639,0
+SUSL.US,D,20220201,000000,78.5396,78.737,77.8172,78.6378,59676.995400348,0
+SUSL.US,D,20220202,000000,79.499,79.8057,79.0238,79.637,1246680.0788559,0
+SUSL.US,D,20220203,000000,78.9057,79.261,78.0057,78.0643,18108.797955743,0
+SUSL.US,D,20220204,000000,77.8272,78.7469,77.333,78.1139,37447.155879542,0
+SUSL.US,D,20220207,000000,78.2528,78.3411,77.5007,77.7081,34086.02268818,0
+SUSL.US,D,20220208,000000,77.7379,78.3411,77.3628,78.2826,178633.89880152,0
+SUSL.US,D,20220209,000000,79.1925,79.5487,79.0436,79.4395,227827.38372014,0
+SUSL.US,D,20220210,000000,78.4205,79.4197,77.7627,77.9462,19213.386254914,0
+SUSL.US,D,20220211,000000,78.0008,78.0643,76.0768,76.5531,21715.843140718,0
+SUSL.US,D,20220214,000000,76.3438,76.5511,75.6016,76.185,25259.394655209,0
+SUSL.US,D,20220215,000000,77.0949,77.5503,77.086,77.5007,21673.514027063,0
+SUSL.US,D,20220216,000000,77.204,77.7617,76.7793,77.6197,86183.083236282,0
+SUSL.US,D,20220217,000000,77.0463,77.0661,75.7206,75.8199,43188.797795942,0
+SUSL.US,D,20220218,000000,75.7405,75.9925,74.91,75.2265,50108.600042388,0
+SUSL.US,D,20220222,000000,74.8505,75.3545,73.7928,74.405,34445.820154241,0
+SUSL.US,D,20220223,000000,74.9685,75.1372,72.9613,73.0903,98403.095213875,0
+SUSL.US,D,20220224,000000,71.1217,74.3255,71.1217,74.277,113363.41338257,0
+SUSL.US,D,20220225,000000,74.5538,75.8298,74.2175,75.7901,78553.764418106,0
+SUSL.US,D,20220228,000000,74.91,75.9081,74.6967,75.5718,185008.46175067,0
+SUSL.US,D,20220301,000000,75.6512,75.6512,74.0885,74.4942,59468.373340195,0
+SUSL.US,D,20220302,000000,74.8604,76.061,74.8207,75.8883,24490.415757156,0
+SUSL.US,D,20220303,000000,76.3438,76.5115,75.2067,75.4438,66616.954367581,0
+SUSL.US,D,20220304,000000,74.9387,75.0479,74.0845,74.8604,116122.86845842,0
+SUSL.US,D,20220307,000000,74.4575,74.4575,72.4572,72.5157,94565.255575881,0
+SUSL.US,D,20220308,000000,72.4374,73.6886,71.725,72.0217,36617.706819125,0
+SUSL.US,D,20220309,000000,73.5447,74.3852,73.4158,74.029,52921.470428323,0
+SUSL.US,D,20220310,000000,73.2083,73.5646,72.615,73.4256,36335.512728096,0
+SUSL.US,D,20220311,000000,73.9703,74.1033,72.4274,72.4473,481328.38270769,0
+SUSL.US,D,20220314,000000,72.6447,73.3571,71.8629,72.0018,188674.96926196,0
+SUSL.US,D,20220315,000000,72.7439,73.8711,72.4175,73.6836,51343.199190639,0
+SUSL.US,D,20220316,000000,74.4447,75.4438,73.7035,75.4141,21632.192749448,0
+SUSL.US,D,20220317,000000,75.167,76.3338,75.167,76.3338,85261.92109628,0
+SUSL.US,D,20220318,000000,76.0768,77.3429,76.0768,77.333,28953.11373957,0
+SUSL.US,D,20220321,000000,77.2735,77.5523,76.6206,77.1345,67832.404631085,0
+SUSL.US,D,20220322,000000,77.5404,78.1437,77.5404,78.0941,29035.756294801,0
+SUSL.US,D,20220323,000000,77.5404,77.7477,76.9371,76.9371,12619.115049191,0
+SUSL.US,D,20220324,000000,77.3142,78.0831,77.0744,78.0682,21146.415778463,0
+SUSL.US,D,20220325,000000,78.1873,78.4354,77.7607,78.3361,10581.270577546,0
+SUSL.US,D,20220328,000000,78.5246,79.1448,78.2271,79.13,23446.297620348,0
+SUSL.US,D,20220329,000000,79.9634,80.2366,79.5863,80.1916,44356.879765594,0
+SUSL.US,D,20220330,000000,79.9733,80.0329,79.3482,79.6657,22971.606845796,0
+SUSL.US,D,20220331,000000,79.6657,79.6757,78.5197,78.5743,24454.133659737,0
+SUSL.US,D,20220401,000000,78.5842,78.8421,78.2071,78.8124,23026.029991924,0
+SUSL.US,D,20220404,000000,78.8223,79.4772,78.7649,79.4375,15042.960723922,0
+SUSL.US,D,20220405,000000,79.259,79.5069,78.3907,78.4354,18494.79915883,0
+SUSL.US,D,20220406,000000,77.4531,77.8202,76.957,77.4531,1264252.7080386,0
+SUSL.US,D,20220407,000000,77.3439,78.1576,76.9669,77.7607,33845.149874766,0
+SUSL.US,D,20220408,000000,77.225,78.0286,77.225,77.463,73785.692115757,0
+SUSL.US,D,20220411,000000,76.8478,76.8478,75.9449,75.9945,6808.9402821129,0
+SUSL.US,D,20220412,000000,76.4113,76.8542,75.2305,75.5182,45926.080478923,0
+SUSL.US,D,20220413,000000,75.6571,76.5105,75.6174,76.4311,40276.151642107,0
+SUSL.US,D,20220414,000000,76.193,76.2326,75.4488,75.4488,15516.643662435,0
+SUSL.US,D,20220418,000000,75.3594,75.7068,75.0022,75.3496,30510.220420426,0
+SUSL.US,D,20220419,000000,75.3297,76.818,75.3297,76.7387,22337.67797702,0
+SUSL.US,D,20220420,000000,77.1455,77.3637,76.7883,76.9371,26682.459142827,0
+SUSL.US,D,20220421,000000,77.8897,77.9889,75.806,75.806,10267.833569296,0
+SUSL.US,D,20220422,000000,75.7861,75.7861,73.7323,73.7323,13585.629810965,0
+SUSL.US,D,20220425,000000,73.4048,74.4169,72.9281,74.4169,48339.84779326,0
+SUSL.US,D,20220426,000000,74.0001,74.0001,72.0852,72.0852,149039.8013409,0
+SUSL.US,D,20220427,000000,72.6804,73.4246,72.4225,72.5614,473823.02772237,0
+SUSL.US,D,20220428,000000,73.3155,74.4644,72.4919,74.1887,471593.69440324,0
+SUSL.US,D,20220429,000000,73.7918,74.1291,71.6238,71.847,59430.075570697,0
+SUSL.US,D,20220502,000000,71.7875,72.3332,70.8051,72.3332,47966.948458686,0
+SUSL.US,D,20220503,000000,72.0658,72.7555,72.0249,72.3629,37754.545871556,0
+SUSL.US,D,20220504,000000,72.5812,74.6153,71.8768,74.6153,116937.19997824,0
+SUSL.US,D,20220505,000000,73.7421,73.7421,71.083,71.9065,158701.92545052,0
+SUSL.US,D,20220506,000000,71.2815,71.8172,70.3786,71.1326,108748.53215821,0
+SUSL.US,D,20220509,000000,70.061,70.2496,68.8093,69.1482,25236.214426304,0
+SUSL.US,D,20220510,000000,70.1999,70.1999,68.7225,69.1184,92259.326717759,0
+SUSL.US,D,20220511,000000,68.9695,69.6641,67.9674,68.017,78702.924151936,0
+SUSL.US,D,20220512,000000,67.4713,68.3743,66.8561,68.0468,120079.63274906,0
+SUSL.US,D,20220513,000000,69.0092,69.8626,68.9398,69.5947,84671.329177198,0
+SUSL.US,D,20220516,000000,69.3863,69.9122,68.9001,69.2177,472334.45389218,0
+SUSL.US,D,20220517,000000,70.3289,70.6216,69.6839,70.5571,116267.99684809,0
+SUSL.US,D,20220518,000000,69.7832,69.8544,67.6796,67.9376,1981628.3852037,0
+SUSL.US,D,20220519,000000,67.2729,68.0368,67.0744,67.3324,751502.01329485,0
+SUSL.US,D,20220520,000000,68.0964,68.0964,65.8242,67.3919,388557.07528193,0
+SUSL.US,D,20220523,000000,67.9178,68.6173,67.5804,68.533,87192.93494775,0
+SUSL.US,D,20220524,000000,67.7987,68.1163,66.8362,67.9971,70573.718658223,0
+SUSL.US,D,20220525,000000,67.7392,68.8542,67.7392,68.6123,25362.193931227,0
+SUSL.US,D,20220526,000000,68.8505,70.1602,68.8505,69.9717,197955.12351265,0
+SUSL.US,D,20220527,000000,70.4479,71.8073,70.4479,71.8073,111339.67861547,0
+SUSL.US,D,20220531,000000,71.3906,71.8369,70.7258,71.341,111114.93117869,0
+SUSL.US,D,20220601,000000,71.7577,71.7974,70.3455,70.6166,28942.027543138,0
+SUSL.US,D,20220602,000000,70.5671,72.0852,70.3289,72.0554,101727.94630782,0
+SUSL.US,D,20220603,000000,71.46,71.46,70.7358,70.8746,70069.800638529,0
+SUSL.US,D,20220606,000000,71.6882,71.9264,70.8846,71.1227,64446.075538737,0
+SUSL.US,D,20220607,000000,70.6365,71.7974,70.5939,71.6585,35675.380122296,0
+SUSL.US,D,20220608,000000,71.6188,71.6982,70.9838,71.0433,25347.076390636,0
+SUSL.US,D,20220609,000000,70.7049,71.113,69.5106,69.5205,21489.364929062,0
+SUSL.US,D,20220610,000000,68.5252,68.5252,67.4006,67.4006,27093.800948059,0
+SUSL.US,D,20220613,000000,65.7384,65.8841,64.7631,64.9323,92514.388626247,0
+SUSL.US,D,20220614,000000,65.3403,65.3702,64.3096,64.7631,118199.54502453,0
+SUSL.US,D,20220615,000000,65.5344,66.3953,64.8925,65.7783,76222.540284899,0
+SUSL.US,D,20220616,000000,64.3948,64.3948,63.4244,63.8673,91799.014218659,0
+SUSL.US,D,20220617,000000,63.83,64.5342,63.4194,64.0465,61339.336493325,0
+SUSL.US,D,20220621,000000,64.9223,65.8479,64.9223,65.6787,1447313.9526169,0
+SUSL.US,D,20220622,000000,65.0915,66.3754,65.0218,65.6986,183374.97630461,0
+SUSL.US,D,20220623,000000,66.1167,66.475,65.5294,66.3257,70710.540284861,0
+SUSL.US,D,20220624,000000,66.9726,68.6248,66.9726,68.6248,50714.218009837,0
+SUSL.US,D,20220627,000000,68.7044,68.7641,67.9778,68.1868,67390.881517064,0
+SUSL.US,D,20220628,000000,68.4158,68.8606,66.5048,66.5048,45332.834123543,0
+SUSL.US,D,20220629,000000,66.5844,66.7752,66.1565,66.4351,129623.43128054,0
+SUSL.US,D,20220630,000000,65.7982,66.5148,65.2209,66.0768,46011.033175681,0
+SUSL.US,D,20220701,000000,65.838,66.5844,65.4598,66.4949,73884.511848864,0
+SUSL.US,D,20220705,000000,65.6091,66.8133,65.1612,66.8133,37779.203791736,0
+SUSL.US,D,20220706,000000,66.9626,67.5473,66.5944,67.1717,24467.412322448,0
+SUSL.US,D,20220707,000000,67.4404,68.2466,67.4404,68.1371,30791.241706379,0
+SUSL.US,D,20220708,000000,67.7987,68.366,67.6494,68.0475,48356.094787072,0
+SUSL.US,D,20220711,000000,67.6295,67.6394,67.2042,67.3608,41328.947867591,0
+SUSL.US,D,20220712,000000,67.2413,67.4702,66.1356,66.455,34160.132701663,0
+SUSL.US,D,20220713,000000,65.5394,66.5247,65.5294,66.1067,54629.687204178,0
+SUSL.US,D,20220714,000000,65.2209,65.9431,64.7415,65.9275,84701.535545623,0
+SUSL.US,D,20220715,000000,66.5745,67.0025,66.3655,66.9527,40181.535545308,0
+SUSL.US,D,20220718,000000,67.4802,67.6295,66.2555,66.3456,21237.1753556,0
+SUSL.US,D,20220719,000000,67.102,68.1271,66.9726,68.1172,25349.573459895,0
+SUSL.US,D,20220720,000000,68.1271,68.7342,67.9679,68.3859,30987.165876996,0
+SUSL.US,D,20220721,000000,68.2013,69.2418,68.0639,69.2418,178381.42180221,0
+SUSL.US,D,20220722,000000,69.3513,69.3911,68.157,68.4854,33588.436019195,0
+SUSL.US,D,20220725,000000,68.6347,68.6347,68.0973,68.4854,55274.729858211,0
+SUSL.US,D,20220726,000000,68.2665,68.2665,67.5001,67.6992,35386.91943153,0
+SUSL.US,D,20220727,000000,68.4456,69.7096,68.4058,69.5305,18888.094786863,0
+SUSL.US,D,20220728,000000,69.7395,70.7556,69.3115,70.7149,68913.061611862,0
+SUSL.US,D,20220729,000000,70.6352,71.5509,70.5058,71.4315,82533.308057456,0
+SUSL.US,D,20220801,000000,70.9935,71.5968,70.9836,71.2424,33075.014218243,0
+SUSL.US,D,20220802,000000,70.685,71.439,70.4561,70.7248,18788.62559255,0
+SUSL.US,D,20220803,000000,71.0831,72.0412,71.0831,71.8395,12375.37440767,0
+SUSL.US,D,20220804,000000,71.8097,71.9988,71.5913,71.8893,12558.236966913,0
+SUSL.US,D,20220805,000000,71.113,71.6902,71.113,71.6803,41292.777251477,0
+SUSL.US,D,20220808,000000,72.0386,72.2774,71.3917,71.531,32910.236967057,0
+SUSL.US,D,20220809,000000,71.2921,71.2921,70.8858,71.0931,12591.393365018,0
+SUSL.US,D,20220810,000000,72.3969,72.6955,72.3372,72.6955,17088.606635192,0
+SUSL.US,D,20220811,000000,73.3822,73.3922,72.4865,72.526,40983.317535835,0
+SUSL.US,D,20220812,000000,72.9841,73.7903,72.8249,73.7903,31641.251185058,0
+SUSL.US,D,20220815,000000,73.5116,74.3044,73.5116,74.278,25872.037914875,0
+SUSL.US,D,20220816,000000,73.9993,74.5567,73.9495,74.2979,30661.63033197,0
+SUSL.US,D,20220817,000000,73.8998,74.2083,73.5314,73.7704,16818.331753673,0
+SUSL.US,D,20220818,000000,73.6908,74.0391,73.6659,74.0391,14982.672985888,0
+SUSL.US,D,20220819,000000,73.4917,73.4917,72.8347,72.9941,42948.587678029,0
+SUSL.US,D,20220822,000000,71.9888,71.9907,71.317,71.5111,58150.293839274,0
+SUSL.US,D,20220823,000000,71.4414,71.6803,71.1229,71.2424,44898.786730175,0
+SUSL.US,D,20220824,000000,71.1826,71.6504,71.1528,71.3618,12469.819905301,0
+SUSL.US,D,20220825,000000,71.3717,72.2277,71.3717,72.2277,15207.734597264,0
+SUSL.US,D,20220826,000000,72.1282,72.1381,69.6698,69.7395,19740.113744215,0
+SUSL.US,D,20220829,000000,69.1423,69.5603,68.9134,69.1224,36796.568720639,0
+SUSL.US,D,20220830,000000,69.3314,69.3314,68.2067,68.3461,17362.900474056,0
+SUSL.US,D,20220831,000000,68.5818,68.8835,67.9082,67.938,121233.85782076,0
+SUSL.US,D,20220901,000000,67.4006,68.1072,66.9527,68.0077,47409.630332089,0
+SUSL.US,D,20220902,000000,68.6546,68.8537,66.9727,67.185,58826.483412738,0
+SUSL.US,D,20220906,000000,67.4105,67.5598,66.7602,67.0522,55393.289099918,0
+SUSL.US,D,20220907,000000,67.0423,68.565,67.0423,68.4257,119958.84360274,0
+SUSL.US,D,20220908,000000,68.0176,68.9034,67.8584,68.8736,46220.018957673,0
+SUSL.US,D,20220909,000000,69.2817,70.0829,69.2817,70.0281,39803.753554784,0
+SUSL.US,D,20220912,000000,70.257,70.7248,70.1475,70.476,935283.71564643,0
+SUSL.US,D,20220913,000000,68.9333,69.1224,67.4105,67.4404,926474.161144,0
+SUSL.US,D,20220914,000000,67.6593,67.7977,67.0423,67.5656,74201.004739861,0
+SUSL.US,D,20220915,000000,67.3209,67.739,66.5048,66.7735,79116.189574019,0
+SUSL.US,D,20220916,000000,65.9873,66.3754,65.7978,66.3356,48659.526066695,0
+SUSL.US,D,20220919,000000,65.7583,66.7158,65.7583,66.7039,26737.118483601,0
+SUSL.US,D,20220920,000000,66.1465,66.1565,65.3443,65.8977,61514.161137876,0
+SUSL.US,D,20220921,000000,66.1465,66.684,64.773,64.773,72535.146919944,0
+SUSL.US,D,20220922,000000,64.6635,64.783,64.146,64.2555,117527.37440841,0
+SUSL.US,D,20220923,000000,63.6882,63.6882,62.5536,63.3,523942.42654399,0
+SUSL.US,D,20220926,000000,63.05,63.5705,62.52,62.75,1292475,0
+SUSL.US,D,20220927,000000,63.39,63.73,62.08,62.54,97485,0
+SUSL.US,D,20220928,000000,62.87,64.12,62.67,63.87,68369,0
+SUSL.US,D,20220929,000000,62.81,62.86,62.2,62.73,79504,0
+SUSL.US,D,20220930,000000,62.58,63.23,61.76,61.76,122103,0
+SUSL.US,D,20221003,000000,62.405,63.52,62.1,63.1,58467,0
+SUSL.US,D,20221004,000000,64.14,65.08,64.12,65.07,88700,0
+SUSL.US,D,20221005,000000,64.38,65.175,63.91,64.9,37264,0
+SUSL.US,D,20221006,000000,64.802,65.13,64.14,64.25,188420,0
+SUSL.US,D,20221007,000000,63.5,63.5,62.03,62.29,45097,0
+SUSL.US,D,20221010,000000,62.51,62.51,61.4,61.83,62419,0
+SUSL.US,D,20221011,000000,61.47,62.23,61.2057,61.53,123358,0
+SUSL.US,D,20221012,000000,61.49,61.755,61.22,61.37,71887,0
+SUSL.US,D,20221013,000000,60.07,63.19,59.87,62.95,67928,0
+SUSL.US,D,20221014,000000,63.29,63.455,61.33,61.37,58009,0
+SUSL.US,D,20221017,000000,62.49,63.2,62.49,63.07,64701,0
+SUSL.US,D,20221018,000000,64.3325,64.37,63.11,63.58,22379,0
+SUSL.US,D,20221019,000000,63.59,63.6,62.6649,63.05,66059,0
+SUSL.US,D,20221020,000000,62.82,63.62,62.27,62.42,125303,0
+SUSL.US,D,20221021,000000,62.27,63.8757,62.1,63.82,43713,0
+SUSL.US,D,20221024,000000,64.11,64.8581,63.87,64.64,27628,0
+SUSL.US,D,20221025,000000,64.95,65.88,64.78,65.84,41097,0
+SUSL.US,D,20221026,000000,64.9,66.085,64.9,65.14,28970,0
+SUSL.US,D,20221027,000000,65.52,65.82,64.98,65.03,1541033,0
+SUSL.US,D,20221028,000000,65.16,66.83,65.16,66.78,28155,0
+SUSL.US,D,20221031,000000,66.4,66.63,66.2,66.32,42142,0
+SUSL.US,D,20221101,000000,66.44,66.44,65.85,66,41761,0
+SUSL.US,D,20221102,000000,65.7,66.34,64.29,64.33,17662,0
+SUSL.US,D,20221103,000000,63.65,64.1781,63.41,63.67,67301,0
+SUSL.US,D,20221104,000000,64.59,65.0082,63.6601,64.63,1376889,0
+SUSL.US,D,20221107,000000,64.94,65.4683,64.7,65.36,103291,0
+SUSL.US,D,20221108,000000,65.56,66.29,65.1101,65.8,33447,0
+SUSL.US,D,20221109,000000,65.155,65.52,64.39,64.39,32787,0
+SUSL.US,D,20221110,000000,67.08,68.1,66.72,68.01,27182,0
+SUSL.US,D,20221111,000000,68.15,68.81,67.94,68.73,25570,0
+SUSL.US,D,20221114,000000,68.35,68.9059,68.04,68.1,76315,0
+SUSL.US,D,20221115,000000,69.21,69.21,68.01,68.56,68291,0
+SUSL.US,D,20221116,000000,68.31,68.54,68.11,68.23,29902,0
+SUSL.US,D,20221117,000000,67.29,67.975,67.25,67.84,22413,0
+SUSL.US,D,20221118,000000,68.345,68.345,67.71,68.13,138850,0
+SUSL.US,D,20221121,000000,68.03,68.28,67.83,68.08,81790,0
+SUSL.US,D,20221122,000000,68.42,68.98,68.13,68.935,44499,0
+SUSL.US,D,20221123,000000,69.02,69.56,68.995,69.46,55908,0
+SUSL.US,D,20221125,000000,69.56,69.64,69.4475,69.62,36132,0
+SUSL.US,D,20221128,000000,69.27,69.32,68.36,68.57,25830,0
+SUSL.US,D,20221129,000000,68.495,68.6462,68.08,68.32,623593,0
+SUSL.US,D,20221130,000000,68.47,70.77,68.19,70.77,43634,0
+SUSL.US,D,20221201,000000,70.85,71.11,70.265,70.88,34795,0
+SUSL.US,D,20221202,000000,69.93,70.86,69.9,70.7,35404,0
+SUSL.US,D,20221205,000000,70.16,70.19,69.22,69.32,52284,0
+SUSL.US,D,20221206,000000,69.36,69.4,68.132,68.42,42139,0
+SUSL.US,D,20221207,000000,68.26,68.67,68.25,68.33,62795,0
+SUSL.US,D,20221208,000000,68.61,69.02,68.44,68.9,724072,0
+SUSL.US,D,20221209,000000,68.81,69.03,68.33,68.41,51206,0
+SUSL.US,D,20221212,000000,68.39,69.25,68.39,69.2,52801,0
+SUSL.US,D,20221213,000000,70.91,70.99,69.13,69.58,50996,0
+SUSL.US,D,20221214,000000,69.5,70.13,68.7293,69.24,72085,0
+SUSL.US,D,20221215,000000,68.32,68.32,67.1778,67.44,128001,0
+SUSL.US,D,20221216,000000,67,67.12,66.2749,66.57,60630,0
+SUSL.US,D,20221219,000000,66.67,66.73,65.7619,66.06,132383,0
+SUSL.US,D,20221220,000000,65.78,66.3289,65.74,65.98,41362,0
+SUSL.US,D,20221221,000000,66.45,67.1704,66.45,66.93,43649,0
+SUSL.US,D,20221222,000000,66.38,66.38,64.98,65.95,57316,0
+SUSL.US,D,20221223,000000,65.78,66.33,65.55,66.24,178832,0
+SUSL.US,D,20221227,000000,66.21,66.34,65.78,65.96,109511,0
+SUSL.US,D,20221228,000000,66.37,66.37,65.255,65.32,87864,0
+SUSL.US,D,20221229,000000,65.67,66.6496,65.67,66.56,56934,0
+SUSL.US,D,20221230,000000,65.94,66.31,65.62,66.31,83458,0
+SUSL.US,D,20230103,000000,66.66,66.93,65.54,66.15,95639,0
+SUSL.US,D,20230104,000000,66.33,66.69,65.87,66.42,37057,0
+SUSL.US,D,20230105,000000,66.08,66.08,65.47,65.64,80408,0
+SUSL.US,D,20230106,000000,66.04,67.211,65.59,66.95,38125,0
+SUSL.US,D,20230109,000000,67.42,68.11,67.12,67.19,102108,0
+SUSL.US,D,20230110,000000,67.04,67.65,67.04,67.65,63799,0
+SUSL.US,D,20230111,000000,68.06,68.51,67.82,68.44,305672,0
+SUSL.US,D,20230112,000000,68.71,68.97,68.02,68.88,70762,0
+SUSL.US,D,20230113,000000,68.29,69.13,68.29,69.0705,74241,0
+SUSL.US,D,20230117,000000,69.04,69.4,68.91,69.01,310657,0
+SUSL.US,D,20230118,000000,69.26,69.35,67.89,67.89,45153,0
+SUSL.US,D,20230119,000000,67.46,67.74,67.17,67.29,58868,0
+SUSL.US,D,20230120,000000,67.47,68.76,67.43,68.76,32003,0
+SUSL.US,D,20230123,000000,68.79,69.86,68.79,69.51,65320,0
+SUSL.US,D,20230124,000000,69.24,69.445,68.95,69.35,29787,0
+SUSL.US,D,20230125,000000,68.4675,69.375,68.19,69.33,49675,0
+SUSL.US,D,20230126,000000,69.83,70.11,69.3107,70.11,38904,0
+SUSL.US,D,20230127,000000,70.07,70.76,69.9751,70.4,25719,0
+SUSL.US,D,20230130,000000,69.92,70.17,69.3991,69.45,60759,0
+SUSL.US,D,20230131,000000,69.65,70.55,69.56,70.55,35535,0
+SUSL.US,D,20230201,000000,70.27,71.86,70.04,71.36,44303,0
+SUSL.US,D,20230202,000000,72,72.73,71.83,72.48,31324,0
+SUSL.US,D,20230203,000000,71.84,72.38,71.4899,71.65,26668,0
+SUSL.US,D,20230206,000000,71.205,71.4671,71.0583,71.22,31010,0
+SUSL.US,D,20230207,000000,71.01,72.2,71,72.2,29454,0
+SUSL.US,D,20230208,000000,71.84,72.11,71.28,71.39,50487,0
+SUSL.US,D,20230209,000000,71.9,71.95,70.48,70.77,11082,0
+SUSL.US,D,20230210,000000,70.39,70.7399,70.26,70.63,34204,0
+SUSL.US,D,20230213,000000,70.89,71.58,70.79,71.58,24799,0
+SUSL.US,D,20230214,000000,71.34,71.94,70.97,71.63,18861,0
+SUSL.US,D,20230215,000000,71.22,71.7544,71.09,71.7544,19588,0
+SUSL.US,D,20230216,000000,70.96,71.59,70.76,70.7645,90448,0
+SUSL.US,D,20230217,000000,70.38,70.67,70.06,70.67,36788,0
+SUSL.US,D,20230221,000000,69.88,69.94,69.075,69.085,21856,0
+SUSL.US,D,20230222,000000,69.14,69.35,68.8004,68.99,15254,0
+SUSL.US,D,20230223,000000,69.62,69.8049,68.85,69.61,18222,0
+SUSL.US,D,20230224,000000,68.73,68.88,68.32,68.78,33041,0
+SUSL.US,D,20230227,000000,69.38,69.62,68.96,69.0491,20894,0
+SUSL.US,D,20230228,000000,68.92,69.3494,68.82,68.82,8390,0
+SUSL.US,D,20230301,000000,68.77,68.77,68.35,68.59,26119,0
+SUSL.US,D,20230302,000000,68.26,69.23,68.21,69.22,34456,0
+SUSL.US,D,20230303,000000,69.425,70.17,69.42,70.16,14505,0
+SUSL.US,D,20230306,000000,70.21,70.62,70.05,70.13,21233,0
+SUSL.US,D,20230307,000000,70.09,70.11,69.03,69.04,14089,0
+SUSL.US,D,20230308,000000,69.12,69.24,68.74,69.12,17535,0
+SUSL.US,D,20230309,000000,69.32,69.54,67.81,67.81,12161,0
+SUSL.US,D,20230310,000000,67.65,67.88,66.55,66.7259,16131,0
+SUSL.US,D,20230313,000000,66.09,67.265,66.09,66.5568,21122,0
+SUSL.US,D,20230314,000000,67.44,68.024,67.12,67.86,27683,0
+SUSL.US,D,20230315,000000,67.175,67.55,66.67,67.4332,28477,0
+SUSL.US,D,20230316,000000,67.19,68.97,67.19,68.95,24692,0
+SUSL.US,D,20230317,000000,68.855,68.9,68,68.38,46213,0
+SUSL.US,D,20230320,000000,68.3,68.84,68.3,68.68,138193,0
+SUSL.US,D,20230321,000000,69.25,69.75,69.1,69.69,18653,0
+SUSL.US,D,20230322,000000,69.68,70.29,68.52,68.52,16868,0
+SUSL.US,D,20230323,000000,68.94,69.54,68.23,68.61,21487,0
+SUSL.US,D,20230324,000000,68.27,69.01,68.08,69.01,36306,0
+SUSL.US,D,20230327,000000,69.4,69.46,68.93,68.99,20131,0
+SUSL.US,D,20230328,000000,68.86,68.93,68.58,68.93,24345,0
+SUSL.US,D,20230329,000000,69.59,69.87,69.41,69.83,26134,0
+SUSL.US,D,20230330,000000,70.24,70.27,69.95,70.27,18066,0
+SUSL.US,D,20230331,000000,70.53,71.4,70.53,71.26,24207,0
+SUSL.US,D,20230403,000000,71.17,71.39,71.002,71.39,30787,0
+SUSL.US,D,20230404,000000,71.428,71.43,70.76,70.88,46863,0
+SUSL.US,D,20230405,000000,70.76,70.93,70.4545,70.74,33567,0
+SUSL.US,D,20230406,000000,70.48,71.14,70.41,71.1179,20184,0
+SUSL.US,D,20230410,000000,70.63,71.16,70.4874,71.1147,10381,0
+SUSL.US,D,20230411,000000,71.26,71.42,71.05,71.19,29480,0
+SUSL.US,D,20230412,000000,71.57,71.62,70.77,70.92,21329,0
+SUSL.US,D,20230413,000000,70.99,71.74,70.97,71.65,14417,0
+SUSL.US,D,20230414,000000,71.47,71.81,71.042,71.47,10261,0
+SUSL.US,D,20230417,000000,71.49,71.73,71.25,71.68,12729,0
+SUSL.US,D,20230418,000000,71.9635,71.99,71.5328,71.7,14085,0
+SUSL.US,D,20230419,000000,71.41,71.7,71.25,71.58,22154,0
+SUSL.US,D,20230420,000000,71.05,71.54,71,71.21,80246,0
+SUSL.US,D,20230421,000000,71.23,71.33,70.9956,71.33,13710,0
+SUSL.US,D,20230424,000000,71.37,71.4,71.06,71.24,23820,0
+SUSL.US,D,20230425,000000,70.85,70.89,70.11,70.14,40057,0
+SUSL.US,D,20230426,000000,70.59,70.59,69.92,70.03,20172,0
+SUSL.US,D,20230427,000000,70.24,71.4164,70.2292,71.39,16497,0
+SUSL.US,D,20230428,000000,71.3,72.13,71.3,72.13,11889,0
+SUSL.US,D,20230501,000000,72.1,72.32,72.0499,72.11,6753,0
+SUSL.US,D,20230502,000000,71.69,71.69,70.85,71.29,15170,0
+SUSL.US,D,20230503,000000,71.28,71.56,70.85,70.85,6117,0
+SUSL.US,D,20230504,000000,70.3,70.57,70.3,70.44,7605,0
+SUSL.US,D,20230505,000000,71.13,71.79,71.11,71.6,16293,0
+SUSL.US,D,20230508,000000,71.64,71.7,71.46,71.68,5647,0
+SUSL.US,D,20230509,000000,71.4,71.512,71.33,71.35,11187,0
+SUSL.US,D,20230510,000000,71.78,71.9729,71.12,71.77,58932,0
+SUSL.US,D,20230511,000000,71.62,71.67,71.46,71.67,5395,0
+SUSL.US,D,20230512,000000,71.87,71.89,71.29,71.62,52269,0
+SUSL.US,D,20230515,000000,71.59,71.88,71.56,71.8,28384,0
+SUSL.US,D,20230516,000000,71.63,71.76,71.42,71.4236,17393,0
+SUSL.US,D,20230517,000000,71.76,72.37,71.76,72.27,12963,0
+SUSL.US,D,20230518,000000,72.21,73.041,72.21,73.02,9504,0
+SUSL.US,D,20230519,000000,73.08,73.25,72.84,72.92,15111,0
+SUSL.US,D,20230522,000000,73.2,73.24,73.04,73.1,409761,0
+SUSL.US,D,20230523,000000,72.76,72.895,72.06,72.09,32422,0
+SUSL.US,D,20230524,000000,71.34,71.5501,71.2193,71.38,12787,0
+SUSL.US,D,20230525,000000,72.66,72.76,72.21,72.65,106642,0
+SUSL.US,D,20230526,000000,72.81,73.535,72.81,73.36,22873,0
+SUSL.US,D,20230530,000000,73.44,73.66,73.1501,73.43,34642,0
+SUSL.US,D,20230531,000000,73.09,73.09,72.59,72.795,19527,0
+SUSL.US,D,20230601,000000,72.92,73.72,72.88,73.56,20612,0
+SUSL.US,D,20230602,000000,74.41,74.8657,74.26,74.77,12261,0
+SUSL.US,D,20230605,000000,74.61,74.91,74.48,74.61,21804,0
+SUSL.US,D,20230606,000000,74.52,74.83,74.49,74.7,15576,0
+SUSL.US,D,20230607,000000,74.815,74.815,73.9961,74.12,6763,0
+SUSL.US,D,20230608,000000,74.06,74.53,73.965,74.53,28474194,0
+SUSL.US,D,20230609,000000,74.8,75.025,74.53,74.72,15648,0
+SUSL.US,D,20230612,000000,74.88,75.36,74.68,75.36,12230,0
+SUSL.US,D,20230613,000000,75.78,76.039,75.5667,76.02,20214,0
+SUSL.US,D,20230614,000000,76.03,76.4666,75.662,76.27,23727,0
+SUSL.US,D,20230615,000000,76.09,77.4845,76.09,77.25,16888,0
+SUSL.US,D,20230616,000000,77.39,77.56,76.97,77.08,40028,0
+SUSL.US,D,20230620,000000,76.58,76.83,76.3,76.62,14425,0
+SUSL.US,D,20230621,000000,76.25,76.3003,76.1,76.13,10151,0
+SUSL.US,D,20230622,000000,75.8,76.41,75.8,76.34,21545,0
+SUSL.US,D,20230623,000000,75.76,76.05,75.6541,75.82,12177,0
+SUSL.US,D,20230626,000000,75.8,75.921,75.16,75.16,866086,0
+SUSL.US,D,20230627,000000,75.47,76.33,75.4401,76.18,26325,0
+SUSL.US,D,20230628,000000,75.88,76.24,75.8641,76.24,10954,0
+SUSL.US,D,20230629,000000,76.14,76.559,76.14,76.47,14543,0
+SUSL.US,D,20230630,000000,77.23,77.52,77.21,77.42,22308,0
+SUSL.US,D,20230703,000000,77.4108,77.57,77.41,77.57,42044,0
+SUSL.US,D,20230705,000000,77.08,77.6049,77.08,77.44,34932,0
+SUSL.US,D,20230706,000000,76.6,76.9364,76.4,76.8934,25059,0
+SUSL.US,D,20230707,000000,76.82,77.32,76.55,76.57,130360,0
+SUSL.US,D,20230710,000000,76.5988,76.8,76.41,76.77,14703,0
+SUSL.US,D,20230711,000000,76.95,77.26,76.77,77.26,43274,0
+SUSL.US,D,20230712,000000,78.02,78.23,77.79,77.9,18007,0
+SUSL.US,D,20230713,000000,78.38,78.9,78.38,78.78,23723,0
+SUSL.US,D,20230714,000000,79.0651,79.16,78.74,78.87,10826,0
+SUSL.US,D,20230717,000000,78.9,79.21,78.88,79.13,8318,0
+SUSL.US,D,20230718,000000,79.02,80.04,79,79.9,36731,0
+SUSL.US,D,20230719,000000,80.15,80.28,79.71,79.9,12803,0
+SUSL.US,D,20230720,000000,79.6,79.765,78.87,79.09,62225,0
+SUSL.US,D,20230721,000000,79.47,79.5,79.04,79.04,30005,0
+SUSL.US,D,20230724,000000,79.23,79.58,79.15,79.48,25318,0
+SUSL.US,D,20230725,000000,79.67,79.98,79.635,79.85,12599,0
+SUSL.US,D,20230726,000000,79.64,79.8655,79.395,79.7334,3820,0
+SUSL.US,D,20230727,000000,80.23,80.42,79,79.08,23263,0
+SUSL.US,D,20230728,000000,79.97,80.13,79.805,80.11,6747,0
+SUSL.US,D,20230731,000000,80.01,80.065,79.76,80.04,12532,0
+SUSL.US,D,20230801,000000,79.69,79.9379,79.69,79.76,17561,0
+SUSL.US,D,20230802,000000,79.15,79.31,78.61,78.63,46719,0
+SUSL.US,D,20230803,000000,78.3,78.805,78.28,78.6233,21397,0
+SUSL.US,D,20230804,000000,79.14,79.25,78.16,78.2389,14611,0
+SUSL.US,D,20230807,000000,78.51,79.14,78.51,79.14,14444,0
+SUSL.US,D,20230808,000000,78.33,78.87,78.295,78.79,18326,0
+SUSL.US,D,20230809,000000,78.83,78.83,78.18,78.19,34539,0
+SUSL.US,D,20230810,000000,78.67,79.08,78.1494,78.36,18543,0
+SUSL.US,D,20230811,000000,77.96,78.29,77.87,78.1,18696,0
+SUSL.US,D,20230814,000000,78.11,78.65,78.1,78.6187,38564,0
+SUSL.US,D,20230815,000000,78.31,78.4278,77.91,78.02,20470,0
+SUSL.US,D,20230816,000000,77.87,78.22,77.39,77.39,20260,0
+SUSL.US,D,20230817,000000,77.54,77.66,76.7849,76.86,15210,0
+SUSL.US,D,20230818,000000,76.24,76.94,76.24,76.735,30649,0
+SUSL.US,D,20230821,000000,76.98,77.57,76.68,77.46,85574,0
+SUSL.US,D,20230822,000000,77.91,77.91,77.17,77.26,139154,0
+SUSL.US,D,20230823,000000,77.53,78.295,77.53,78.22,156805,0
+SUSL.US,D,20230824,000000,78.68,78.74,77.24,77.27,130110,0
+SUSL.US,D,20230825,000000,77.67,78.01,76.95,77.82,17449,0
+SUSL.US,D,20230828,000000,78.2,78.31,77.9435,78.21,25471,0
+SUSL.US,D,20230829,000000,78.19,79.5,78.19,79.5,7579,0
+SUSL.US,D,20230830,000000,79.57,79.84,79.49,79.7731,11864,0
+SUSL.US,D,20230831,000000,79.91,79.99,79.7201,79.7298,16669,0
+SUSL.US,D,20230901,000000,80.09,80.11,79.52,79.7,18605,0
+SUSL.US,D,20230905,000000,79.65,79.65,79.425,79.46,19104,0
+SUSL.US,D,20230906,000000,79.36,79.36,78.7036,79.04,20542,0
+SUSL.US,D,20230907,000000,78.625,79.045,78.56,78.92,40211,0
+SUSL.US,D,20230908,000000,79.15,79.31,78.8915,79.1,44300,0
+SUSL.US,D,20230911,000000,79.45,79.71,79.33,79.69,95255,0
+SUSL.US,D,20230912,000000,79.37,79.56,79.07,79.14,21056,0
+SUSL.US,D,20230913,000000,78.95,79.38,78.95,79.22,13577,0
+SUSL.US,D,20230914,000000,79.61,79.96,79.4658,79.88,12879,0
+SUSL.US,D,20230915,000000,79.57,79.57,78.71,78.75,16719,0
+SUSL.US,D,20230918,000000,78.47,78.8799,78.47,78.6,22183,0
+SUSL.US,D,20230919,000000,78.178,78.5,78.0383,78.44,22191,0
+SUSL.US,D,20230920,000000,78.63,78.73,77.58,77.58,15200,0
+SUSL.US,D,20230921,000000,77.02,77.07,76.31,76.31,39217,0
+SUSL.US,D,20230922,000000,76.5,76.74,75.99,76.1,83861,0
+SUSL.US,D,20230925,000000,75.765,76.27,75.76,76.21,37211,0
+SUSL.US,D,20230926,000000,75.45,75.49,74.7701,74.91,36190,0
+SUSL.US,D,20230927,000000,75.16,75.16,74.34,74.96,49531,0
+SUSL.US,D,20230928,000000,74.8,75.6876,74.8,75.44,44705,0
+SUSL.US,D,20230929,000000,75.98,76.12,75.1352,75.41,76108,0
+SUSL.US,D,20231002,000000,75.27,75.64,75.01,75.51,15872,0
+SUSL.US,D,20231003,000000,75.07,75.16,74.11,74.3,29911,0
+SUSL.US,D,20231004,000000,74.5,75.2,74.35,75.12,21177,0
+SUSL.US,D,20231005,000000,75.01,75.16,74.5,75.08,41165,0
+SUSL.US,D,20231006,000000,74.66,76.25,74.54,76.025,22967,0
+SUSL.US,D,20231009,000000,75.77,76.4,75.6598,76.4,21044,0
+SUSL.US,D,20231010,000000,76.49,77.29,76.49,76.76,18551,0
+SUSL.US,D,20231011,000000,77.1633,77.34,76.8153,77.29,14865,0
+SUSL.US,D,20231012,000000,77.41,77.42,76.505,76.78,17253,0
+SUSL.US,D,20231013,000000,77.01,77.09,76.13,76.2,16130,0
+SUSL.US,D,20231016,000000,76.76,77.37,76.76,77.09,23520,0
+SUSL.US,D,20231017,000000,76.46,77.34,76.435,77.1,23110,0
+SUSL.US,D,20231018,000000,76.73,76.86,75.76,75.88,23092,0
+SUSL.US,D,20231019,000000,75.96,76.12,74.9,74.98,92831,0
+SUSL.US,D,20231020,000000,74.99,75.085,74.178,74.18,35732,0
+SUSL.US,D,20231023,000000,73.81,74.84,73.64,74.11,57335,0
+SUSL.US,D,20231024,000000,74.73,74.9,74.23,74.76,25496,0
+SUSL.US,D,20231025,000000,74.24,74.24,73.58,73.64,50512,0
+SUSL.US,D,20231026,000000,73.4861,73.4861,72.47,72.51,18101,0
+SUSL.US,D,20231027,000000,72.91,72.91,71.94,72.21,38051,0
+SUSL.US,D,20231030,000000,72.72,73.22,72.48,73.0412,41859,0
+SUSL.US,D,20231031,000000,72.82,73.49,72.8,73.4825,29529,0
+SUSL.US,D,20231101,000000,73.61,74.36,73.61,74.21,58572,0
+SUSL.US,D,20231102,000000,74.93,75.78,74.93,75.78,24745,0
+SUSL.US,D,20231103,000000,76.49,76.86,76.4514,76.56,13777,0
+SUSL.US,D,20231106,000000,76.81,76.87,76.4596,76.87,37013,0
+SUSL.US,D,20231107,000000,76.7564,77.1599,76.71,77.1,22376,0
+SUSL.US,D,20231108,000000,77.11,77.31,76.9,77.23,19115,0
+SUSL.US,D,20231109,000000,77.5,77.5,76.49,76.53,34525,0
+SUSL.US,D,20231110,000000,76.88,77.77,76.72,77.73,27168,0
+SUSL.US,D,20231113,000000,77.53,77.91,77.39,77.76,11438,0
+SUSL.US,D,20231114,000000,79.01,79.5448,78.96,79.34,24049,0
+SUSL.US,D,20231115,000000,79.65,79.79,79.31,79.58,24722,0
+SUSL.US,D,20231116,000000,79.55,79.9,79.4883,79.9,47641,0
+SUSL.US,D,20231117,000000,79.85,79.85,79.6,79.76,12518,0
+SUSL.US,D,20231120,000000,79.66,80.54,79.66,80.4,17434,0
+SUSL.US,D,20231121,000000,80.33,80.36,80.14,80.3,15887,0
+SUSL.US,D,20231122,000000,80.4,80.7299,80.4,80.56,8998,0
+SUSL.US,D,20231124,000000,80.68,80.7,80.58,80.68,10808,0
+SUSL.US,D,20231127,000000,80.45,80.7116,80.45,80.53,158267,0
+SUSL.US,D,20231128,000000,80.5,80.86,80.5,80.78,18198,0
+SUSL.US,D,20231129,000000,81.2961,81.34,80.7209,80.75,14506,0
+SUSL.US,D,20231130,000000,80.77,81.12,80.51,81.12,18100,0
+SUSL.US,D,20231201,000000,80.87,81.54,80.77,81.54,24234,0
+SUSL.US,D,20231204,000000,80.77,81,80.5,80.96,132349,0
+SUSL.US,D,20231205,000000,80.72,81.11,80.655,81,27413,0
+SUSL.US,D,20231206,000000,81.35,81.35,80.5684,80.5684,28024,0
+SUSL.US,D,20231207,000000,81.08,81.36,80.88,81.31,1222174,0
+SUSL.US,D,20231208,000000,81.01,81.64,81.01,81.51,68762,0
+SUSL.US,D,20231211,000000,81.49,81.85,81.49,81.8,15180,0
+SUSL.US,D,20231212,000000,81.8,82.27,81.7,82.27,34869,0
+SUSL.US,D,20231213,000000,82.24,83.16,82.09,83.14,8297,0
+SUSL.US,D,20231214,000000,83.61,83.69,83.06,83.45,36847,0
+SUSL.US,D,20231215,000000,83.23,83.47,83.14,83.22,49382,0
+SUSL.US,D,20231218,000000,83.66,83.94,83.65,83.87,24352,0
+SUSL.US,D,20231219,000000,84.02,84.25,84.02,84.22,19420,0
+SUSL.US,D,20231220,000000,83.86,84.27,82.82,82.88,24167,0
+SUSL.US,D,20231221,000000,83.55,83.81,83.1501,83.7874,18529,0
+SUSL.US,D,20231222,000000,83.86,84.1991,83.74,84.03,10341,0
+SUSL.US,D,20231226,000000,84,84.36,84,84.31,4843,0
+SUSL.US,D,20231227,000000,84.35,84.55,84.21,84.55,26835,0
+SUSL.US,D,20231228,000000,84.43,84.58,84.4195,84.49,19865,0
+SUSL.US,D,20231229,000000,84.49,84.5799,83.9567,84.38,30978,0
+SUSL.US,D,20240102,000000,83.66,83.8957,83.5199,83.89,29437,0
+SUSL.US,D,20240103,000000,83.26,83.54,83,83.06,28015,0
+SUSL.US,D,20240104,000000,83.22,83.6,82.91,83.01,20289,0
+SUSL.US,D,20240105,000000,83.1,83.44,82.8,82.96,18857,0
+SUSL.US,D,20240108,000000,83.14,84.42,83.14,84.42,11636,0
+SUSL.US,D,20240109,000000,84.04,84.51,83.94,84.34,24156,0
+SUSL.US,D,20240110,000000,84.58,85,84.55,84.8459,44096,0
+SUSL.US,D,20240111,000000,85.1,85.1,84.1501,84.96,10665,0
+SUSL.US,D,20240112,000000,85.01,85.15,84.75,84.92,21853,0
+SUSL.US,D,20240116,000000,84.99,85.27,84.68,85.01,40132,0
+SUSL.US,D,20240117,000000,84.35,84.54,84.08,84.49,46237,0
+SUSL.US,D,20240118,000000,84.68,85.15,84.34,85.065,21086,0
+SUSL.US,D,20240119,000000,85.21,86.28,85.21,86.28,31351,0
+SUSL.US,D,20240122,000000,86.58,86.64,86.21,86.28,36019,0
+SUSL.US,D,20240123,000000,86.31,86.58,86.2,86.58,16652,0
+SUSL.US,D,20240124,000000,86.9287,87.245,86.53,86.53,94146,0
+SUSL.US,D,20240125,000000,86.92,87.16,86.6,86.9893,36917,0
+SUSL.US,D,20240126,000000,86.86,87.165,86.83,86.94,14744,0
+SUSL.US,D,20240129,000000,87.09,87.82,87.03,87.82,13497,0
+SUSL.US,D,20240130,000000,87.79,87.92,87.65,87.81,13932,0
+SUSL.US,D,20240131,000000,87.18,87.39,86.05,86.05,24509,0
+SUSL.US,D,20240201,000000,86.59,87.43,86.42,87.43,35075,0
+SUSL.US,D,20240202,000000,87.09,88.15,87.05,87.97,53041,0
+SUSL.US,D,20240205,000000,87.9392,87.98,87.4109,87.84,10817,0
+SUSL.US,D,20240206,000000,88,88.02,87.59,88.02,12461,0
+SUSL.US,D,20240207,000000,88.4,88.9,88.4,88.74,18323,0
+SUSL.US,D,20240208,000000,88.78,89.09,88.78,89.09,15798,0
+SUSL.US,D,20240209,000000,89.14,89.74,89.14,89.63,16242,0
+SUSL.US,D,20240212,000000,89.79,90.0699,89.5102,89.68,24384,0
+SUSL.US,D,20240213,000000,88.22,88.665,87.8,88.33,18878,0
+SUSL.US,D,20240214,000000,88.845,89.33,88.51,89.32,35207,0
+SUSL.US,D,20240215,000000,89.44,89.63,89.2313,89.53,13008,0
+SUSL.US,D,20240216,000000,89.88,89.88,89.2,89.24,22976,0
+SUSL.US,D,20240220,000000,88.91,88.91,88.11,88.58,40367,0
+SUSL.US,D,20240221,000000,88.125,88.53,87.88,88.47,19580,0
+SUSL.US,D,20240222,000000,89.96,90.89,89.96,90.87,11478,0
+SUSL.US,D,20240223,000000,91.28,91.32,90.7084,90.79,33797,0
+SUSL.US,D,20240226,000000,90.79,90.93,90.4864,90.4864,17063,0
+SUSL.US,D,20240227,000000,90.62,90.62,90.2299,90.54,262293,0
+SUSL.US,D,20240228,000000,90.29,90.495,90.2,90.46,13515,0
+SUSL.US,D,20240229,000000,90.89,91.12,90.6,90.97,9988,0
+SUSL.US,D,20240301,000000,91.09,91.79,90.951,91.77,7683,0
+SUSL.US,D,20240304,000000,91.7,92.16,91.7,91.72,9975,0
+SUSL.US,D,20240305,000000,91.41,91.4439,90.4676,90.97,18699,0
+SUSL.US,D,20240306,000000,91.335,91.65,91.11,91.37,14377,0
+SUSL.US,D,20240307,000000,92.07,92.525,92.07,92.43,21855,0
+SUSL.US,D,20240308,000000,92.56,93.05,91.63,91.63,13679,0
+SUSL.US,D,20240311,000000,91.48,91.67,91.18,91.59,19805,0
+SUSL.US,D,20240312,000000,92.01,92.96,91.655,92.93,16000,0
+SUSL.US,D,20240313,000000,92.87,92.94,92.63,92.76,6292,0
+SUSL.US,D,20240314,000000,92.8,92.92,91.89,92.37,58267,0
+SUSL.US,D,20240315,000000,91.76,92.04,91.51,91.6,17716,0
+SUSL.US,D,20240318,000000,92.45,92.85,92.45,92.48,29238,0
+SUSL.US,D,20240319,000000,92.0899,92.97,92.0341,92.94,18818,0
+SUSL.US,D,20240320,000000,93.13,93.86,92.9,93.86,23678,0
+SUSL.US,D,20240321,000000,94.03,94.25,93.95,93.97,21949,0
+SUSL.US,D,20240322,000000,93.87,94.1,93.77,93.83,26452,0
+SUSL.US,D,20240325,000000,93.49,93.77,93.49,93.55,20356,0
+SUSL.US,D,20240326,000000,93.85,93.92,93.32,93.34,68061,0
+SUSL.US,D,20240327,000000,93.96,93.96,93.3025,93.96,24751,0
+SUSL.US,D,20240328,000000,93.88,94.12,93.85,93.85,12635,0
+SUSL.US,D,20240401,000000,94.19,94.26,93.63,93.84,14705,0
+SUSL.US,D,20240402,000000,92.92,93.23,92.86,93.23,26517,0
+SUSL.US,D,20240403,000000,92.97,93.41,92.89,93,17389,0
+SUSL.US,D,20240404,000000,93.65,93.75,91.7,91.7,48236,0
+SUSL.US,D,20240405,000000,91.87,93.0027,91.87,92.63,17198,0
+SUSL.US,D,20240408,000000,92.93,93.02,92.67,92.78,15975,0
+SUSL.US,D,20240409,000000,92.81,92.82,92.165,92.8,7525,0
+SUSL.US,D,20240410,000000,91.62,92.04,91.57,92.0166,29575,0
+SUSL.US,D,20240411,000000,92.0199,92.64,91.5701,92.39,14622,0
+SUSL.US,D,20240412,000000,91.75,91.946,90.92,91.14,27485,0
+SUSL.US,D,20240415,000000,91.92,91.92,89.92,89.92,25215,0
+SUSL.US,D,20240416,000000,90,90.225,89.7,89.84,16357,0
+SUSL.US,D,20240417,000000,89.655,89.655,89.22,89.23,9634,0
+SUSL.US,D,20240418,000000,89.59,89.6533,88.96,88.98,7338,0
+SUSL.US,D,20240419,000000,88.78,89.0308,87.76,87.98,36827,0
+SUSL.US,D,20240422,000000,88.45,89.21,88.125,88.77,14984,0
+SUSL.US,D,20240423,000000,89.495,90.0519,89.495,90.02,23110,0
+SUSL.US,D,20240424,000000,90.25,90.36,89.57,89.95,60046,0
+SUSL.US,D,20240425,000000,88.66,89.78,88.57,89.67,45216,0
+SUSL.US,D,20240426,000000,90.75,91.29,90.6751,91.05,5845,0
+SUSL.US,D,20240429,000000,91.28,91.28,90.69,91.13,28905,0
+SUSL.US,D,20240430,000000,90.8,90.81,89.73,89.73,10789,0
+SUSL.US,D,20240501,000000,89.4785,90.67,89.32,89.37,13462,0
+SUSL.US,D,20240502,000000,89.731,90.2599,89.48,90.12,18191,0
+SUSL.US,D,20240503,000000,91.115,91.2,90.56,91.07,28870,0
+SUSL.US,D,20240506,000000,91.61,92.16,91.61,92.16,10833,0
+SUSL.US,D,20240507,000000,92.16,92.42,92.11,92.11,4142,0
+SUSL.US,D,20240508,000000,91.8299,92.18,91.8299,92.07,24646,0
+SUSL.US,D,20240509,000000,92.29,92.47,92,92.47,48570,0
+SUSL.US,D,20240510,000000,92.66,92.9428,92.56,92.63,38978,0
+SUSL.US,D,20240513,000000,92.91,92.91,92.44,92.62,8969,0
+SUSL.US,D,20240514,000000,92.7666,93.133,92.5799,93.06,15519,0
+SUSL.US,D,20240515,000000,93.63,94.41,93.63,94.41,9152,0
+SUSL.US,D,20240516,000000,94.42,94.6122,94.2364,94.2364,4820,0
+SUSL.US,D,20240517,000000,94.25,94.25,93.8699,94.15,12368,0
+SUSL.US,D,20240520,000000,94.27,94.6699,94.27,94.59,8495,0
+SUSL.US,D,20240521,000000,94.49,94.82,94.47,94.82,30389,0
+SUSL.US,D,20240522,000000,94.73,94.73,94.12,94.56,18938,0
+SUSL.US,D,20240523,000000,95.52,95.52,94.1024,94.38,4643,0
+SUSL.US,D,20240524,000000,94.46,94.74,94.24,94.64,18142,0
+SUSL.US,D,20240528,000000,94.99,95.07,94.72,95.07,31579,0
+SUSL.US,D,20240529,000000,94.31,94.56,94.31,94.52,16207,0
+SUSL.US,D,20240530,000000,94.07,94.08,93.11,93.25,21707,0
+SUSL.US,D,20240531,000000,93.73,94.12,92.5,94.095,36312,0
+SUSL.US,D,20240603,000000,94.51,94.555,93.39,94.32,10259,0
+SUSL.US,D,20240604,000000,94.071,94.51,93.7799,94.51,9386,0
+SUSL.US,D,20240605,000000,94.78,95.77,94.74,95.77,13017,0
+SUSL.US,D,20240606,000000,95.862,95.862,95.375,95.73,47140,0
+SUSL.US,D,20240607,000000,95.4,96.05,95.37,95.47,18528,0
+SUSL.US,D,20240610,000000,95.47,95.905,95.11,95.75,11830,0
+SUSL.US,D,20240611,000000,95.3,95.56,94.93,95.56,23900,0
+SUSL.US,D,20240612,000000,96.48,96.79,96.21,96.49,16736,0
+SUSL.US,D,20240613,000000,96.87,96.87,96.1754,96.68,16050,0
+SUSL.US,D,20240614,000000,96.48,96.88,96.36,96.88,36326,0
+SUSL.US,D,20240617,000000,96.77,97.71,96.645,97.5,17004,0
+SUSL.US,D,20240618,000000,97.58,97.99,97.58,97.99,15294,0
+SUSL.US,D,20240620,000000,98.33,98.44,97.35,97.79,14109,0
+SUSL.US,D,20240621,000000,97.53,97.77,97.37,97.67,15538,0
+SUSL.US,D,20240624,000000,97.5777,97.79,97,97,27096,0
+SUSL.US,D,20240625,000000,97.378,97.91,97.29,97.86,17826,0
+SUSL.US,D,20240626,000000,97.38,97.82,97.33,97.76,21940,0
+SUSL.US,D,20240627,000000,97.66,97.92,97.52,97.66,23663,0
+SUSL.US,D,20240628,000000,97.959,98.432,97.2,97.43,11766,0
+SUSL.US,D,20240701,000000,97.16,97.5,97.03,97.44,8614,0
+SUSL.US,D,20240702,000000,97.13,98.01,97.13,97.99,23227,0
+SUSL.US,D,20240703,000000,97.88,98.75,97.88,98.69,13093,0
+SUSL.US,D,20240705,000000,98.92,99.25,98.87,99.2,7215,0
+SUSL.US,D,20240708,000000,99.4238,99.4238,99.24,99.33,13419,0
+SUSL.US,D,20240709,000000,99.668,99.668,99.39,99.56,88518,0
+SUSL.US,D,20240710,000000,99.8037,100.62,99.73,100.58,22155,0
+SUSL.US,D,20240711,000000,100.6294,100.81,99.471,99.63,20422,0
+SUSL.US,D,20240712,000000,99.68,101.0199,99.68,100.37,26216,0
+SUSL.US,D,20240715,000000,100.76,100.9448,100.195,100.6,20159,0
+SUSL.US,D,20240716,000000,100.44,100.8799,100.44,100.86,16493,0
+SUSL.US,D,20240717,000000,99.62,99.74,99.2,99.2,19550,0
+SUSL.US,D,20240718,000000,99.7081,99.7081,98.2,98.63,30082,0
+SUSL.US,D,20240719,000000,98.35,98.43,97.59,97.67,37066,0
+SUSL.US,D,20240722,000000,98.5,99.38,98.46,99.38,17290,0
+SUSL.US,D,20240723,000000,99.3,99.4,98.92,98.92,19778,0
+SUSL.US,D,20240724,000000,97.53,97.7,96.05,96.26,27282,0
+SUSL.US,D,20240725,000000,96.2,97.1,95.39,95.56,48331,0
+SUSL.US,D,20240726,000000,96.34,97.12,96.24,96.65,106215,0
+SUSL.US,D,20240729,000000,97.02,97.39,96.535,96.85,74446,0
+SUSL.US,D,20240730,000000,96.96,97.09,95.24,95.84,131567,0
+SUSL.US,D,20240731,000000,97.25,98.1,97.21,97.73,82792,0
+SUSL.US,D,20240801,000000,97.85,98.32,95.48,96.19,44307,0
+SUSL.US,D,20240802,000000,94.79,94.79,93.51,94.38,48524,0
+SUSL.US,D,20240805,000000,90.15,92.33,90.09,91.41,31478,0
+SUSL.US,D,20240806,000000,92.32,93.8,91.86,92.45,45959,0
+SUSL.US,D,20240807,000000,93.59,93.8409,91.32,91.46,28756,0
+SUSL.US,D,20240808,000000,92.42,93.89,92.42,93.83,15911,0
+SUSL.US,D,20240809,000000,93.56,94.26,93.51,94.12,30898,0
+SUSL.US,D,20240812,000000,94.47,94.515,93.96,94.24,13157,0
+SUSL.US,D,20240813,000000,94.82,95.94,94.76,95.94,30822,0
+SUSL.US,D,20240814,000000,96.18,96.38,95.7,96.28,11675,0
+SUSL.US,D,20240815,000000,96.99,98.02,96.99,98.02,18462,0
+SUSL.US,D,20240816,000000,97.54,98.292,97.54,98.16,6888,0
+SUSL.US,D,20240819,000000,98.36,99.53,98.36,99.53,24803,0
+SUSL.US,D,20240820,000000,99.45,99.568,99.155,99.35,27501,0
+SUSL.US,D,20240821,000000,99.56,99.899,99.18,99.76,45794,0
+SUSL.US,D,20240822,000000,100.16,100.16,98.45,98.68,12282,0
+SUSL.US,D,20240823,000000,99.31,99.95,99.01,99.91,33394,0
+SUSL.US,D,20240826,000000,100.15,100.15,99.295,99.46,16355,0
+SUSL.US,D,20240827,000000,99.2,99.78,99.095,99.78,32598,0
+SUSL.US,D,20240828,000000,99.74,99.74,98.545,99.04,8050,0
+SUSL.US,D,20240829,000000,99.02,99.64,98.41,98.45,17529,0
+SUSL.US,D,20240830,000000,99.245,99.6,98.45,99.59,26624,0
+SUSL.US,D,20240903,000000,98.84,98.84,96.82,97.08,10363,0
+SUSL.US,D,20240904,000000,96.69,97.74,96.68,96.96,17034,0
+SUSL.US,D,20240905,000000,96.96,97.2756,96.235,96.77,22816,0
+SUSL.US,D,20240906,000000,96.59,96.68,94.9192,95.11,9960,0
+SUSL.US,D,20240909,000000,95.89,96.2399,95.5299,96.17,13642,0
+SUSL.US,D,20240910,000000,96.315,96.86,95.7954,96.86,33023,0
+SUSL.US,D,20240911,000000,96.73,98.27,95.67,98.13,21537,0
+SUSL.US,D,20240912,000000,98.17,99.12,98.05,99.08,26323,0
+SUSL.US,D,20240913,000000,99.16,99.7837,99.16,99.76,15535,0
+SUSL.US,D,20240916,000000,99.64,100.03,99.64,99.92,17764,0
+SUSL.US,D,20240917,000000,100.35,100.6344,99.7115,100.02,22769,0
+SUSL.US,D,20240918,000000,100.02,100.52,99.41,99.54,14052,0
+SUSL.US,D,20240919,000000,101.065,101.4384,101.025,101.11,18938,0
+SUSL.US,D,20240920,000000,100.66,100.85,100.26,100.62,35284,0
+SUSL.US,D,20240923,000000,100.84,101.02,100.779,101.02,20679,0
+SUSL.US,D,20240924,000000,100.95,101.36,100.64,101.36,24108,0
+SUSL.US,D,20240925,000000,101.34,101.34,100.9657,100.98,9744,0
+SUSL.US,D,20240926,000000,102.01,102.02,101.2439,101.59,9145,0
+SUSL.US,D,20240927,000000,101.585,101.705,101.01,101.26,46062,0
+SUSL.US,D,20240930,000000,100.79,101.61,100.77,101.52,26295,0
+SUSL.US,D,20241001,000000,101.66,101.66,100.1115,100.57,16867,0
+SUSL.US,D,20241002,000000,100.05,100.48,100.01,100.36,13067,0
+SUSL.US,D,20241003,000000,100.35,100.75,100.03,100.38,28075,0
+SUSL.US,D,20241004,000000,100.96,101.19,100.36,101.19,15542,0
+SUSL.US,D,20241007,000000,101.08,101.08,100.2716,100.51,10086,0
+SUSL.US,D,20241008,000000,100.93,101.65,100.8415,101.55,61903,0
+SUSL.US,D,20241009,000000,101.72,102.08,101.625,102.06,22106,0
+SUSL.US,D,20241010,000000,101.75,102.08,101.5,101.89,11318,0
+SUSL.US,D,20241011,000000,101.9431,102.3924,101.9431,102.27,10348,0
+SUSL.US,D,20241014,000000,103.1545,103.55,103.1291,103.4,9955,0
+SUSL.US,D,20241015,000000,103.47,103.59,102.34,102.56,12894,0
+SUSL.US,D,20241016,000000,102.53,103.22,102.3433,103.06,24967,0
+SUSL.US,D,20241017,000000,103.4955,103.5,102.92,102.92,9376,0
+SUSL.US,D,20241018,000000,103.14,103.4,103.08,103.32,22482,0
+SUSL.US,D,20241021,000000,103.04,103.34,102.65,103.27,12118,0
+SUSL.US,D,20241022,000000,102.78,103.27,102.78,103.19,27777,0
+SUSL.US,D,20241023,000000,102.71,102.78,101.61,102.36,21382,0
+SUSL.US,D,20241024,000000,102.77,102.77,102.3,102.77,8756,0
+SUSL.US,D,20241025,000000,103.03,103.56,102.62,102.85,18148,0
+SUSL.US,D,20241028,000000,103.58,103.58,102.88,102.9,829640,0
+SUSL.US,D,20241029,000000,102.69,103.27,102.555,102.92,20836,0
+SUSL.US,D,20241030,000000,103.04,103.38,102.71,102.84,9848,0
+SUSL.US,D,20241031,000000,100.9734,101.11,100.52,100.57,12335,0
+SUSL.US,D,20241101,000000,101.08,101.68,100.99,100.99,18232,0
+SUSL.US,D,20241104,000000,101.01,101.39,100.75,100.88,24042,0
+SUSL.US,D,20241105,000000,100.92,102.1,100.92,102.1,43037,0
+SUSL.US,D,20241106,000000,104.47,105.0599,103.9601,104.9,20036,0
+SUSL.US,D,20241107,000000,105.12,105.92,105.12,105.84,27929,0
+SUSL.US,D,20241108,000000,106.01,106.5381,106.01,106.3,15267,0
+SUSL.US,D,20241111,000000,106.95,107.06,106.61,106.81,22547,0
+SUSL.US,D,20241112,000000,106.75,106.8799,106.2707,106.56,31678,0
+SUSL.US,D,20241113,000000,106.57,106.765,106.3105,106.43,21104,0
+SUSL.US,D,20241114,000000,106.36,106.36,105.45,105.61,49371,0
+SUSL.US,D,20241115,000000,104.94,104.94,103.74,104.1,26670,0
+SUSL.US,D,20241118,000000,104.13,104.63,103.95,104.45,28353,0
+SUSL.US,D,20241119,000000,103.87,105.21,103.87,105.21,13222,0
+SUSL.US,D,20241120,000000,104.6006,105.11,104.27,105.01,32964,0
+SUSL.US,D,20241121,000000,104.56,105.845,104.41,105.68,41363,0
+SUSL.US,D,20241122,000000,105.69,105.83,105.35,105.82,50174,0
+SUSL.US,D,20241125,000000,106.38,106.38,105.82,105.99,17867,0
+SUSL.US,D,20241126,000000,106.09,106.43,105.94,106.3,19040,0
+SUSL.US,D,20241127,000000,106.31,106.31,105.6757,105.98,8435,0
+SUSL.US,D,20241129,000000,106.16,106.6899,106.16,106.68,10719,0
+SUSL.US,D,20241202,000000,106.66,106.97,106.66,106.78,17136,0
+SUSL.US,D,20241203,000000,106.68,106.7234,106.46,106.61,10995,0
+SUSL.US,D,20241204,000000,107.04,107.82,107.04,107.79,9533,0
+SUSL.US,D,20241205,000000,107.79,107.8538,107.52,107.52,26616,0
+SUSL.US,D,20241206,000000,108.0399,108.0399,107.5214,107.8,6974,0
+SUSL.US,D,20241209,000000,107.59,107.59,106.81,106.92,16110,0
+SUSL.US,D,20241210,000000,107.01,107.2997,106.52,106.635,15096,0
+SUSL.US,D,20241211,000000,107.29,107.94,107.29,107.81,45556,0
+SUSL.US,D,20241212,000000,107.65,107.72,107.21,107.25,14249,0
+SUSL.US,D,20241213,000000,107.3169,107.3169,106.46,106.6,11017,0
+SUSL.US,D,20241216,000000,106.98,107.1399,106.6739,106.83,29568,0
+SUSL.US,D,20241217,000000,106.07,106.44,106.02,106.21,30733,0
+SUSL.US,D,20241218,000000,106.41,106.71,102.92,102.92,18636,0
+SUSL.US,D,20241219,000000,103.9903,103.9903,102.81,102.81,64492,0
+SUSL.US,D,20241220,000000,102.43,104.95,102.3812,104.14,55404,0
+SUSL.US,D,20241223,000000,104.21,104.86,103.695,104.77,14894,0
+SUSL.US,D,20241224,000000,105.03,105.98,105.03,105.98,7455,0
+SUSL.US,D,20241226,000000,105.73,106,105.382,105.86,8970,0
+SUSL.US,D,20241227,000000,105.22,105.22,103.95,104.64,6508,0
+SUSL.US,D,20241230,000000,103.24,104.165,103.0329,103.4,42719,0
+SUSL.US,D,20241231,000000,103.575,103.83,102.78,103.04,21886,0
+SUSL.US,D,20250102,000000,103.465,103.7,102.08,102.67,16288,0
+SUSL.US,D,20250103,000000,103.2,104.55,103.2,104.4613,12012,0
+SUSL.US,D,20250106,000000,105.37,105.963,104.95,105.01,17501,0
+SUSL.US,D,20250107,000000,105.66,105.66,103.22,103.68,22272,0
+SUSL.US,D,20250108,000000,103.53,103.77,103.3,103.6,20750,0
+SUSL.US,D,20250110,000000,103,103,101.9217,101.94,15729,0
+SUSL.US,D,20250113,000000,101.05,102.23,101.05,102.23,56716,0
+SUSL.US,D,20250114,000000,102.8964,102.8964,101.58,102.23,17894,0
+SUSL.US,D,20250115,000000,103.995,104.47,103.5901,104.29,18906,0
+SUSL.US,D,20250116,000000,104.45,104.5052,104.12,104.12,13325,0
+SUSL.US,D,20250117,000000,105.1,105.7099,105.1,105.37,12280,0
+SUSL.US,D,20250121,000000,106.03,106.52,105.69,106.52,28509,0
+SUSL.US,D,20250122,000000,107.14,107.56,107.14,107.42,17585,0
+SUSL.US,D,20250123,000000,107.13,107.82,107.09,107.82,12721,0
+SUSL.US,D,20250124,000000,107.935,107.9442,107.17,107.43,8130,0
+SUSL.US,D,20250127,000000,104.3,105,104.3,104.74,14332,0
+SUSL.US,D,20250128,000000,105.11,106.04,104.5887,106.04,31485,0
+SUSL.US,D,20250129,000000,105.65,105.65,104.97,104.97,8428,0
+SUSL.US,D,20250130,000000,104.92,105.41,104.6101,105.24,7900,0
+SUSL.US,D,20250131,000000,105.55,106.1927,104.55,104.55,20255,0
+SUSL.US,D,20250203,000000,102.73,104.22,102.51,103.69,26105,0
+SUSL.US,D,20250204,000000,103.63,104.24,103.63,104.11,16987,0
+SUSL.US,D,20250205,000000,103.88,104.64,103.7224,104.64,4069,0
+SUSL.US,D,20250206,000000,104.64,104.89,104.521,104.85,14644,0
+SUSL.US,D,20250207,000000,105.07,105.1348,103.788,104.03,15461,0
+SUSL.US,D,20250210,000000,104.52,104.83,104.395,104.46,11915,0
+SUSL.US,D,20250211,000000,104.04,104.49,104.04,104.47,13297,0
+SUSL.US,D,20250212,000000,103.5,104.039,103.5,103.94,11912,0
+SUSL.US,D,20250213,000000,104.7,105.26,104.6,105.26,16846,0
+SUSL.US,D,20250214,000000,105.0683,105.145,104.93,104.93,6824,0
+SUSL.US,D,20250218,000000,105.43,105.54,105.2433,105.54,18919,0
+SUSL.US,D,20250219,000000,105.41,106.0275,105.41,105.84,18230,0
+SUSL.US,D,20250220,000000,105.88,105.88,105.2875,105.76,7399,0
+SUSL.US,D,20250221,000000,105.93,105.93,103.82,103.87,23280,0
+SUSL.US,D,20250224,000000,104.24,104.24,103.28,103.31,60721,0
+SUSL.US,D,20250225,000000,103.08,103.08,102.1045,102.56,15244,0
+SUSL.US,D,20250226,000000,103.1474,103.6429,102.42,102.75,26252,0
+SUSL.US,D,20250227,000000,102.0748,102.5,100.72,100.79,64887,0
+SUSL.US,D,20250228,000000,100.61,102.2,100.235,102.09,50213,0
+SUSL.US,D,20250303,000000,102.38,102.38,99.62,100.15,27952,0
+SUSL.US,D,20250304,000000,99.19,100.6,98.33,99.24,22047,0
+SUSL.US,D,20250305,000000,99.31,100.7548,98.886,100.44,48899,0
+SUSL.US,D,20250306,000000,98.91,99.99,98.37,98.72,28508,0
+SUSL.US,D,20250307,000000,98.44,99.37,97.3701,99.25,27225,0
+SUSL.US,D,20250310,000000,98.04,98.04,95.8,96.42,21109,0
+SUSL.US,D,20250311,000000,96.43,96.7,94.97,95.68,49257,0
+SUSL.US,D,20250312,000000,96.73,96.8317,95.5915,96.45,40596,0
+SUSL.US,D,20250313,000000,96.05,96.2998,95.05,95.35,23925,0
+SUSL.US,D,20250314,000000,96.08,97.54,96.08,97.34,25797,0
+SUSL.US,D,20250317,000000,97.34,98.45,97.34,98.08,16525,0
+SUSL.US,D,20250318,000000,97.22,97.2425,96.27,96.5,28261,0
+SUSL.US,D,20250319,000000,96.95,98.246,96.8,97.63,12076,0
+SUSL.US,D,20250320,000000,96.8,98.02,96.8,97.3,38718,0
+SUSL.US,D,20250321,000000,96.33,97.29,96.19,97.29,35561,0
+SUSL.US,D,20250324,000000,98.3,99.19,98.3,99.13,26864,0
+SUSL.US,D,20250325,000000,99.19,99.3223,99.0451,99.26,218140,0
+SUSL.US,D,20250326,000000,99.07,99.1865,97.62,97.78,47597,0
+SUSL.US,D,20250327,000000,97.57,97.924,97.3901,97.52,230349,0
+SUSL.US,D,20250328,000000,97.29,97.31,95.4,95.59,42650,0
+SUSL.US,D,20250331,000000,94.18,95.98,93.6728,95.81,119052,0
+SUSL.US,D,20250401,000000,95.3873,96.52,95.3873,96.34,46599,0
+SUSL.US,D,20250402,000000,95.89,97.1336,95.89,96.76,22650,0
+SUSL.US,D,20250403,000000,93.45,94.54,92.91,93.01,39523,0
+SUSL.US,D,20250404,000000,90.53,91.17,87.56,87.56,128572,0
+SUSL.US,D,20250407,000000,84.64,88.51,83.45,87.15,92776,0
+SUSL.US,D,20250408,000000,90.2,90.44,84.77,86.12,46612,0
+SUSL.US,D,20250409,000000,85.6972,94.02,85.6972,93.92,55431,0
+SUSL.US,D,20250410,000000,92.12,92.12,88.58,90.87,30344,0
+SUSL.US,D,20250411,000000,91.06,92.57,90.29,92.39,28114,0
+SUSL.US,D,20250414,000000,93.93,94,92.68,93.29,28215,0
+SUSL.US,D,20250415,000000,93.805,93.805,93.0245,93.06,34515,0
+SUSL.US,D,20250416,000000,91.9811,92.2,89.8352,90.86,59350,0
+SUSL.US,D,20250417,000000,91.14,91.786,90.76,91.08,22818,0
+SUSL.US,D,20250421,000000,90.04,90.04,87.87,88.81,29836,0
+SUSL.US,D,20250422,000000,89.75,91.1,89.75,90.99,35431,0
+SUSL.US,D,20250423,000000,93.4,93.95,92.08,92.32,41136,0
+SUSL.US,D,20250424,000000,92.68,94.2,92.68,94.09,47609,0
+SUSL.US,D,20250425,000000,94.43,95.197,93.89,95.15,17112,0
+SUSL.US,D,20250428,000000,95.28,95.37,93.95,95.04,29710,0
+SUSL.US,D,20250429,000000,95.2,95.81,95.11,95.68,28362,0
+SUSL.US,D,20250430,000000,94.35,96.09,93.7417,95.66,19374,0
+SUSL.US,D,20250501,000000,97.08,97.77,96.54,96.62,16957,0
+SUSL.US,D,20250502,000000,98.07,98.7,98,98.42,23284,0
+SUSL.US,D,20250505,000000,97.7,98.7172,97.7,98.25,19901,0
+SUSL.US,D,20250506,000000,97.29,97.835,97.2,97.22,18316,0
+SUSL.US,D,20250507,000000,97.67,97.78,96.945,97.77,11137,0
+SUSL.US,D,20250508,000000,98.55,99.275,97.8956,98.39,23441,0
+SUSL.US,D,20250509,000000,98.69,98.69,98.15,98.19,6584,0
+SUSL.US,D,20250512,000000,101.07,101.35,100.4477,101.32,19436,0
+SUSL.US,D,20250513,000000,102.24,102.52,102.02,102.02,20268,0
+SUSL.US,D,20250514,000000,102.4268,102.8068,102.4268,102.78,5756,0
+SUSL.US,D,20250515,000000,102.66,103.56,102.6,103.47,20721,0
+SUSL.US,D,20250516,000000,103.599,104.28,103.599,104.21,39232,0
+SUSL.US,D,20250519,000000,103.14,104.52,103.14,104.52,13895,0
+SUSL.US,D,20250520,000000,104.205,104.2677,103.81,104.11,14719,0
+SUSL.US,D,20250521,000000,103.33,104.27,102.303,102.5,14145,0
+SUSL.US,D,20250522,000000,102.69,103.16,102.5,102.635,13134,0
+SUSL.US,D,20250523,000000,101.65,102.344,101.45,102.03,11060,0
+SUSL.US,D,20250527,000000,103.16,104.22,103.06,104.18,65126,0
+SUSL.US,D,20250528,000000,104.3186,104.3186,103.4,103.4,17925,0
+SUSL.US,D,20250529,000000,104.79,104.79,103.71,104.06,18645,0
+SUSL.US,D,20250530,000000,103.83,103.86,102.9212,103.59,15803,0
+SUSL.US,D,20250602,000000,103.05,103.93,103.02,103.87,10996,0
+SUSL.US,D,20250603,000000,103.86,104.88,103.86,104.66,10174,0
+SUSL.US,D,20250604,000000,104.6798,104.9,104.62,104.67,32452,0
+SUSL.US,D,20250605,000000,104.51,105.1,103.75,104.06,21269,0
+SUSL.US,D,20250606,000000,105.1,105.36,105.03,105.095,4310,0
+SUSL.US,D,20250609,000000,105.3,105.56,105.16,105.37,10574,0
+SUSL.US,D,20250610,000000,105.5599,106.17,105.5599,106.17,13294,0
+SUSL.US,D,20250611,000000,106.4,106.5,105.64,105.72,12199,0
+SUSL.US,D,20250612,000000,105.69,106.23,105.69,106.18,29116,0
+SUSL.US,D,20250613,000000,105.25,105.64,104.64,104.91,12148,0
+SUSL.US,D,20250616,000000,105.3915,105.84,105.3915,105.58,15501,0
+SUSL.US,D,20250617,000000,105.13,105.22,104.63,104.63,11351,0
+SUSL.US,D,20250618,000000,104.67,105.09702,104.46,104.46,9863,0
+SUSL.US,D,20250620,000000,104.91,104.9106,103.79,103.79,18382,0
+SUSL.US,D,20250623,000000,103.84,105.05,103.84,105.05,18663,0
+SUSL.US,D,20250624,000000,105.87,106.4,105.78,106.33,23395,0
+SUSL.US,D,20250625,000000,106.47,106.705,106.42,106.64,27392,0
+SUSL.US,D,20250626,000000,107.12,107.36,106.815,107.26,14421,0
+SUSL.US,D,20250627,000000,107.44,108.17,107.18,107.98,17031,0
+SUSL.US,D,20250630,000000,108.2,108.51,107.96,108.35,16933,0
+SUSL.US,D,20250701,000000,107.865,108.27,107.865,108.03,10654,0
+SUSL.US,D,20250702,000000,107.93,108.6,107.86,108.53,17865,0
+SUSL.US,D,20250703,000000,108.89,109.5599,108.89,109.47,9198,0
+SUSL.US,D,20250707,000000,108.99,108.99,107.95,108.35,28632,0
+SUSL.US,D,20250708,000000,108.51,108.76,108.4,108.54,8736,0
+SUSL.US,D,20250709,000000,108.95,109.45,108.86,109.22,21990,0
+SUSL.US,D,20250710,000000,109.225,109.77,109.225,109.66,20228,0
+SUSL.US,D,20250711,000000,109.02,109.5,109.02,109.28,23208,0
+SUSL.US,D,20250714,000000,109.2336,109.49,109.0465,109.44,15304,0
+SUSL.US,D,20250715,000000,110.24,110.24,109.224,109.31,8650,0
+SUSL.US,D,20250716,000000,109.43,109.8208,109.18,109.8208,4054,0
+SUSL.US,D,20250717,000000,109.98,110.52,109.98,110.4842,7434,0
+SUSL.US,D,20250718,000000,110.92,110.92,110.35,110.4852,25500,0
+SUSL.US,D,20250721,000000,110.57,111.07,110.57,110.67,7351,0
+SUSL.US,D,20250722,000000,110.3009,110.8739,110.3009,110.8739,5873,0
+SUSL.US,D,20250723,000000,111.15,111.51,111.02,111.5099,7437,0
+SUSL.US,D,20250724,000000,111.67,111.8667,111.6247,111.7047,7198,0
+SUSL.US,D,20250725,000000,111.68,112.29,111.68,112.1691,7792,0
+SUSL.US,D,20250728,000000,112.25,112.29,112.09,112.2062,7750,0
+SUSL.US,D,20250729,000000,112.44,112.51,111.9599,112.0656,2988,0
+SUSL.US,D,20250730,000000,112.3265,112.5,111.615,112.0432,15290,0
+SUSL.US,D,20250731,000000,112.65,112.939,111.18,111.3048,14031,0
+SUSL.US,D,20250801,000000,110.27,110.375,109.43,109.93,11158,0
+SUSL.US,D,20250804,000000,111.44,112.0403,111.37,112.0403,8582,0
+SUSL.US,D,20250805,000000,111.75,111.75,111.095,111.2446,13697,0
+SUSL.US,D,20250806,000000,111.29,111.4912,111.21,111.3,11732,0
+SUSL.US,D,20250807,000000,111.79,111.86,110.39,110.8667,14631,0
+SUSL.US,D,20250808,000000,111.27,111.78,111.27,111.6684,7436,0
+SUSL.US,D,20250811,000000,111.73,112.0202,111.395,111.395,6959,0
+SUSL.US,D,20250812,000000,111.75,112.5696,111.75,112.5696,779010,0
+SUSL.US,D,20250813,000000,112.9753,113.0001,112.63,112.9808,13877,0
+SUSL.US,D,20250814,000000,112.5499,112.94,112.4705,112.9241,26153,0
+SUSL.US,D,20250815,000000,113.08,113.08,112.55,112.5797,7824,0
+SUSL.US,D,20250818,000000,112.8,112.83,112.56,112.6844,7711,0
+SUSL.US,D,20250819,000000,112.72,112.9994,111.99,112.11,43073,0
+SUSL.US,D,20250820,000000,111.929,112.0049,111.0342,111.88,6866,0
+SUSL.US,D,20250821,000000,111.88,112,111.446,111.5435,6577,0
+SUSL.US,D,20250822,000000,111.74,113.49,111.74,113.3352,10158,0
+SUSL.US,D,20250825,000000,113.35,113.495,112.98,112.98,9961,0
+SUSL.US,D,20250826,000000,113.042,113.3709,112.89,113.3709,6769,0
+SUSL.US,D,20250827,000000,113.24,113.7,113.24,113.6458,22496,0
+SUSL.US,D,20250828,000000,113.6,113.803,113.28,113.745,11337,0
+SUSL.US,D,20250829,000000,113.26,113.28,112.7601,112.8742,8439,0
+SUSL.US,D,20250902,000000,111.78,112.0572,111.05,112.0572,2784,0
+SUSL.US,D,20250903,000000,112.6914,112.7369,112.33,112.7369,3376,0
+SUSL.US,D,20250904,000000,112.64,113.47,112.414,113.4578,9713,0
+SUSL.US,D,20250905,000000,113.45,113.45,112.42,112.6718,12622,0
+SUSL.US,D,20250908,000000,113.04,113.04,112.848,112.9544,7003,0
+SUSL.US,D,20250909,000000,113,113.3693,112.63,113.3693,20010,0
+SUSL.US,D,20250910,000000,113.97,113.97,113.22,113.5432,10058,0
+SUSL.US,D,20250911,000000,113.99,114.765,113.85,114.7491,17759,0
+SUSL.US,D,20250912,000000,114.63,114.96,114.63,114.8066,13667,0
+SUSL.US,D,20250915,000000,115.2,115.41,115.16,115.3783,9599,0
+SUSL.US,D,20250916,000000,115.16,115.16,114.64,114.7539,6954,0
+SUSL.US,D,20250917,000000,114.6705,115.1085,113.81,114.6022,23024,0
+SUSL.US,D,20250918,000000,115.44,115.762,115.195,115.4947,18371,0
+SUSL.US,D,20250919,000000,115.91,116.01,115.44,115.9443,19012,0
+SUSL.US,D,20250922,000000,115.68,116.55,115.6094,116.53,28349,0
+SUSL.US,D,20250923,000000,116.61,116.61,115.505,115.7108,16837,0
+SUSL.US,D,20250924,000000,116.01,116.01,115.2275,115.41,11295,0
+SUSL.US,D,20250925,000000,114.75,115.08,114.405,114.79,13119,0
+SUSL.US,D,20250926,000000,115.03,115.7519,114.96,115.7519,13588,0
+SUSL.US,D,20250929,000000,116.34,116.38,116.0701,116.2714,5344,0
+SUSL.US,D,20250930,000000,116.25,117.0441,116.245,117.0441,62201,0
+SUSL.US,D,20251001,000000,116.575,117.74,116.575,117.7275,5139,0
+SUSL.US,D,20251002,000000,117.815,117.82,117.48,117.6836,7357,0
+SUSL.US,D,20251003,000000,117.84,118.233,117.57,117.762,117560,0
+SUSL.US,D,20251006,000000,118.37,118.65,118.0076,118.5659,15745,0
+SUSL.US,D,20251007,000000,118.74,118.74,117.7139,117.7139,9415,0
+SUSL.US,D,20251008,000000,117.9,118.36,117.9,118.3561,10985,0
+SUSL.US,D,20251009,000000,118.35,118.6,117.8225,118.0186,69159,0
+SUSL.US,D,20251010,000000,118.603,118.603,115.02,115.02,13262,0
+SUSL.US,D,20251013,000000,116.51,116.82,116.375,116.7159,13411,0
+SUSL.US,D,20251014,000000,115.54,117.03,115.21,116.4436,24616,0
+SUSL.US,D,20251015,000000,117.35,117.59,116.065,116.8247,8374,0
+SUSL.US,D,20251016,000000,117.14,117.14,115.79,116.48,180151,0
+SUSL.US,D,20251017,000000,116.02,117.46,116.02,117.2932,339597,0
+SUSL.US,D,20251020,000000,117.69,118.25,117.69,118.1944,2698,0
+SUSL.US,D,20251021,000000,117.97,118.26,117.76,118.11,24436,0
+SUSL.US,D,20251022,000000,118.3999,118.44,117.0152,117.6119,35074,0
+SUSL.US,D,20251023,000000,117.79,118.47,117.585,118.2569,17009,0
+SUSL.US,D,20251024,000000,119.38,119.39,119.1395,119.1395,11629,0
+SUSL.US,D,20251027,000000,120.435,120.87,120.425,120.8671,14344,0
+SUSL.US,D,20251028,000000,121.32,121.971,121.19,121.61,10153,0
+SUSL.US,D,20251029,000000,122.355,122.355,121.27,121.6671,7460,0
+SUSL.US,D,20251030,000000,121.41,122,120.9325,120.9325,15831,0
+SUSL.US,D,20251031,000000,121.36,121.4999,120.4645,121.0502,4255,0
+SUSL.US,D,20251103,000000,121.6,121.6,121.1252,121.45,16695,0
+SUSL.US,D,20251104,000000,119.88,120.358,119.63,119.63,14048,0
+SUSL.US,D,20251105,000000,119.67,120.92,119.67,120.1729,9371,0
+SUSL.US,D,20251106,000000,120.19,120.19,118.285,118.5171,36165,0
+SUSL.US,D,20251107,000000,117.85,118.3252,116.74,118.3252,10609,0
+SUSL.US,D,20251110,000000,119.81,120.8965,119.57,120.7762,12010,0
+SUSL.US,D,20251111,000000,120.41,120.9,120.14,120.7666,15649,0
+SUSL.US,D,20251112,000000,121.3699,121.3699,120.761,121.0423,9138,0
+SUSL.US,D,20251113,000000,119.73,119.94,118.5475,118.6397,18506,0
+SUSL.US,D,20251114,000000,117.08,119.385,117.08,118.7884,11574,0
+SUSL.US,D,20251117,000000,119.4415,119.4415,117.58,117.9351,13512,0
+SUSL.US,D,20251118,000000,117.06,117.56,116.18,116.827,28857,0
+SUSL.US,D,20251119,000000,117.9,118.44,116.85,117.4963,28823,0
+SUSL.US,D,20251120,000000,119.81,119.81,115.53,115.6188,29774,0
+SUSL.US,D,20251121,000000,116.31,117.85,115.6,116.83,19820,0
+SUSL.US,D,20251124,000000,117.72,118.8,117.68,118.5906,20702,0
+SUSL.US,D,20251125,000000,118.28,119.5157,117.64,119.5157,116966,0
+SUSL.US,D,20251126,000000,120.01,120.46,119.77,120.2949,35674,0
+SUSL.US,D,20251128,000000,120.4593,120.505,120.27,120.4242,19694,0
+SUSL.US,D,20251201,000000,119.68,120.55,119.68,119.8728,29048,0
+SUSL.US,D,20251202,000000,120.515,120.515,119.925,120.23,11248,0
+SUSL.US,D,20251203,000000,120.01,121,119.97,120.7526,19258,0
+SUSL.US,D,20251204,000000,120.8,121.08,120.61,120.963,21724,0
+SUSL.US,D,20251205,000000,121.26,121.48,121.1802,121.2864,12508,0
+SUSL.US,D,20251208,000000,121.34,121.34,120.594,120.7281,20605,0
+SUSL.US,D,20251209,000000,120.75,120.98,120.73,120.7541,6337,0
+SUSL.US,D,20251210,000000,120.495,121.54,120.32,121.3122,16663,0
+SUSL.US,D,20251211,000000,121.1,121.64,120.92,121.5695,13635,0
+SUSL.US,D,20251212,000000,121.9872,121.9872,120.29,120.6431,8913,0
+SUSL.US,D,20251215,000000,121.3,121.49,120.57,120.9266,25469,0
+SUSL.US,D,20251216,000000,120.17,120.52,119.83,120.4396,27812,0
+SUSL.US,D,20251217,000000,120.42,120.42,118.7,118.7259,21026,0
+SUSL.US,D,20251218,000000,119.8,120.455,119.7343,119.8294,14474,0
+SUSL.US,D,20251219,000000,120.18,121.0357,120.18,120.94,18036,0
+SUSL.US,D,20251222,000000,121.7,121.96,121.5,121.91,30704,0
+SUSL.US,D,20251223,000000,121.68,122.5739,121.68,122.5709,16011,0
+SUSL.US,D,20251224,000000,122.62,122.92,122.4155,122.92,24899,0
+SUSL.US,D,20251226,000000,122.84,123.21,122.81,122.9531,7189,0
+SUSL.US,D,20251229,000000,122.43,122.5607,122.105,122.3451,11346,0
+SUSL.US,D,20251230,000000,122.19,122.2999,122.06,122.22,8362,0
+SUSL.US,D,20251231,000000,122.42,122.42,121.25,121.2663,6656,0
+SUSL.US,D,20260102,000000,121.94,121.94,120.94,121.3747,9967,0
+SUSL.US,D,20260105,000000,122.07,122.545,122.07,122.0741,13013,0
+SUSL.US,D,20260106,000000,122.7524,122.89,122.2611,122.85,73575,0
+SUSL.US,D,20260107,000000,123.14,123.715,123.041,123.0887,12690,0
+SUSL.US,D,20260108,000000,123.1,123.2362,122.725,122.9844,10190,0
+SUSL.US,D,20260109,000000,123.565,123.8301,123.565,123.6324,18668,0
+SUSL.US,D,20260112,000000,122.91,123.92,122.8784,123.7915,22306,0
+SUSL.US,D,20260113,000000,123.8,123.8209,123.24,123.55,23778,0
+SUSL.US,D,20260114,000000,122.99,123.0359,122.39,123.0359,163330,0
+SUSL.US,D,20260115,000000,123.815,123.95,123.29,123.2946,12536,0
+SUSL.US,D,20260116,000000,123.63,123.64,123.17,123.2324,15734,0
+SUSL.US,D,20260120,000000,121.44,121.89,120.7,120.7,25110,0
+SUSL.US,D,20260121,000000,121.03,123.11,121.03,122.6013,27849,0
+SUSL.US,D,20260122,000000,123.34,123.63,122.98,123.41,84943,0
+SUSL.US,D,20260123,000000,123.57,123.84,123.41,123.5356,101775,0
+SUSL.US,D,20260126,000000,123.44,124.03,123.44,123.8162,37598,0
+SUSL.US,D,20260127,000000,124.2248,124.5,124.2248,124.2494,10808,0
+SUSL.US,D,20260128,000000,124.73,124.9108,124.5,124.6993,23314,0
+SUSL.US,D,20260129,000000,124.03,124.03,122.27,123.4508,11911,0
+SUSL.US,D,20260130,000000,123.02,123.46,122.59,123.0146,39958,0
+SUSL.US,D,20260202,000000,122.5,123.62,122.5,123.25,8871,0
+SUSL.US,D,20260203,000000,123.24,123.24,120.98,121.5686,223450,0
+SUSL.US,D,20260204,000000,121.92,121.92,120.385,121.1538,41312,0
+SUSL.US,D,20260205,000000,119.68,120.325,119.08,119.3466,60694,0
+SUSL.US,D,20260206,000000,121.22,122.4,121.02,122.2238,29946,0
+SUSL.US,D,20260209,000000,122,123.14,122,122.71,26722,0
+SUSL.US,D,20260210,000000,122.635,123.03,122.4,122.41,12941,0
+SUSL.US,D,20260211,000000,123.35,123.35,121.83,122.2647,28152,0
+SUSL.US,D,20260212,000000,122.85,122.85,120.76,120.8719,24865,0
+SUSL.US,D,20260213,000000,121.02,121.64,120.64,120.9369,32568,0
+SUSL.US,D,20260217,000000,120.45,121.025,119.44,120.5951,15660,0
+SUSL.US,D,20260218,000000,121.225,121.76,120.91,121.26,10700,0
diff --git a/daily/us/nasdaq etfs/tark.us.txt b/daily/us/nasdaq etfs/tark.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ba3d8f3d94d1ab2205d6f922dca6608bd6c2a23
--- /dev/null
+++ b/daily/us/nasdaq etfs/tark.us.txt	
@@ -0,0 +1,953 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TARK.US,D,20220503,000000,78.04,83.225,75.8275,77.6225,66996.4,0
+TARK.US,D,20220504,000000,77.875,86.9995,70,85.55,68884,0
+TARK.US,D,20220505,000000,81.05,81.068,68.1,70.025,73649.2,0
+TARK.US,D,20220506,000000,67.675,69.2125,59.175,63.9765,89860.4,0
+TARK.US,D,20220509,000000,59.85,61.975,50.5,51.375,71130.4,0
+TARK.US,D,20220510,000000,55.725,58.9,46.5,51.398,123235.2,0
+TARK.US,D,20220511,000000,46.7,51.15,40.3,41.225,174412.8,0
+TARK.US,D,20220512,000000,39.125,49.1748,36.926,45.825,145086.4,0
+TARK.US,D,20220513,000000,50.3,57.4,50.25,55.95,161191.6,0
+TARK.US,D,20220516,000000,54.8,57.025,49.3875,49.4,240733.2,0
+TARK.US,D,20220517,000000,53.45,55.45,48.61,54.75,231714.8,0
+TARK.US,D,20220518,000000,51.025,56.132,49.175,50,238779.6,0
+TARK.US,D,20220519,000000,50.5,56.725,48.75,53.425,143773.2,0
+TARK.US,D,20220520,000000,57.05,57.825,46.5,52.8,235868.4,0
+TARK.US,D,20220523,000000,53.35,53.575,48.575,51.95,297427.6,0
+TARK.US,D,20220524,000000,49.275,49.3295,43.375,45,317214.4,0
+TARK.US,D,20220525,000000,45.05,49.835,44.65,48.7,264990.4,0
+TARK.US,D,20220526,000000,48.2875,53.575,47.5,52.85,234915.6,0
+TARK.US,D,20220527,000000,54.6,59.725,53.875,59.5,292161.2,0
+TARK.US,D,20220531,000000,60.125,60.975,53.775,55.875,334546.8,0
+TARK.US,D,20220601,000000,56.575,58.465,50.2,51.725,286968.8,0
+TARK.US,D,20220602,000000,52.325,60.85,51.275,59.4,365051.2,0
+TARK.US,D,20220603,000000,55.625,57.5,52.475,53.05,322076.8,0
+TARK.US,D,20220606,000000,56.35,57.45,52.0025,54,228226,0
+TARK.US,D,20220607,000000,51.725,57.35,50.65,57.25,157774.4,0
+TARK.US,D,20220608,000000,56.775,62.75,56.753,60.175,220128.8,0
+TARK.US,D,20220609,000000,59.375,60.75,52.5,52.5,237421.2,0
+TARK.US,D,20220610,000000,48.95,50.945,44.75,45.55,421024.4,0
+TARK.US,D,20220613,000000,40.175,41.5,36.65,37.275,498697.2,0
+TARK.US,D,20220614,000000,38.5,39.25,35.625,38.175,350880,0
+TARK.US,D,20220615,000000,39.15,44.4975,38.725,42.925,731668,0
+TARK.US,D,20220616,000000,39,40.125,36.773,38.125,448679.6,0
+TARK.US,D,20220617,000000,38.55,42.4,38.55,41.275,508229.2,0
+TARK.US,D,20220621,000000,44,48.1,43.75,45.125,437264.8,0
+TARK.US,D,20220622,000000,43.25,48.6245,42.525,46.45,437653.2,0
+TARK.US,D,20220623,000000,47.45,53.475,45.9875,53.075,514258.8,0
+TARK.US,D,20220624,000000,54.75,57.85,52.975,57.35,606159.2,0
+TARK.US,D,20220627,000000,57.525,58.275,51.8,54.875,435036,0
+TARK.US,D,20220628,000000,54.975,56.125,48.2,48.55,400896,0
+TARK.US,D,20220629,000000,48,48.571,45.0615,47,807836.8,0
+TARK.US,D,20220630,000000,45.025,45.8215,41.5,43.525,523550.4,0
+TARK.US,D,20220701,000000,44.325,47.25,43.5595,45.9,569217.6,0
+TARK.US,D,20220705,000000,44.675,54.425,43.05,54.425,571684.4,0
+TARK.US,D,20220706,000000,54.35,56.875,51,52.2,607923.6,0
+TARK.US,D,20220707,000000,52.525,58.9,51.65,58.6,802451.2,0
+TARK.US,D,20220708,000000,56.025,61.9625,55.075,58.725,1250937.6,0
+TARK.US,D,20220711,000000,57.375,57.9,50.45,50.675,609920.4,0
+TARK.US,D,20220712,000000,51.875,54.5,48.5,51.975,705584.8,0
+TARK.US,D,20220713,000000,48.25,54.214,47.5788,51.5,1010966,0
+TARK.US,D,20220714,000000,50.4,51.375,47.5,49.45,713658.8,0
+TARK.US,D,20220715,000000,50.825,52,47.325,52,631362.8,0
+TARK.US,D,20220718,000000,54.5,56.575,50.75,51.15,860019.2,0
+TARK.US,D,20220719,000000,53.125,55.7625,50.1775,55.676,775935.6,0
+TARK.US,D,20220720,000000,56.875,63.475,56.305,61.175,1185952,0
+TARK.US,D,20220721,000000,60.475,64.15,59.45,63.275,548762.8,0
+TARK.US,D,20220722,000000,63.4,64.325,55.05,56.25,771617.6,0
+TARK.US,D,20220725,000000,55.7,56.15,52.575,54.7455,281217.6,0
+TARK.US,D,20220726,000000,52.55,52.55,49.475,49.65,561633.6,0
+TARK.US,D,20220727,000000,52.1,56.825,50.675,56.3,505976,0
+TARK.US,D,20220728,000000,55.3,57.5,50.775,55.6,500624,0
+TARK.US,D,20220729,000000,52.475,53.5975,50.5525,53.1,471433.2,0
+TARK.US,D,20220801,000000,51.7,56.625,50.625,54.4,536623.6,0
+TARK.US,D,20220802,000000,52.5,59.2975,52.5,57.5,598043.6,0
+TARK.US,D,20220803,000000,59.875,65.05,59.8125,64.3,543171.6,0
+TARK.US,D,20220804,000000,65.05,67.9,62.4,65.35,402334.8,0
+TARK.US,D,20220805,000000,61.3,67.025,59.87,65.025,486732,0
+TARK.US,D,20220808,000000,66.95,71.275,65.85,67.05,412988.8,0
+TARK.US,D,20220809,000000,64.55,65,58.0465,59.95,524395.6,0
+TARK.US,D,20220810,000000,65.375,68.625,62.316,68.35,619527.2,0
+TARK.US,D,20220811,000000,70.475,74.525,63.5125,64.1,689610.8,0
+TARK.US,D,20220812,000000,66.1,69.625,64.05,69.025,400673.6,0
+TARK.US,D,20220815,000000,68.175,71.25,67.225,69.975,348647.2,0
+TARK.US,D,20220816,000000,69.375,69.75,62.5,66.075,453474,0
+TARK.US,D,20220817,000000,62.825,64.2,58.576,59.025,506571.6,0
+TARK.US,D,20220818,000000,59,59.125,56,57.75,338016.8,0
+TARK.US,D,20220819,000000,54.525,54.8235,50,50.675,554059.6,0
+TARK.US,D,20220822,000000,48.75,50.675,47.275,48.025,459678.8,0
+TARK.US,D,20220823,000000,47.85,50.125,46.1,47.475,572806,0
+TARK.US,D,20220824,000000,47.8,51.25,46.95,49.9,393382,0
+TARK.US,D,20220825,000000,51.375,52.7,49.5995,52.575,466982.4,0
+TARK.US,D,20220826,000000,52.425,52.55,45.7502,46,697542.8,0
+TARK.US,D,20220829,000000,43.9,47.025,43.75,44.675,338421.2,0
+TARK.US,D,20220830,000000,46.1,46.6272,42.375,43.775,627669.6,0
+TARK.US,D,20220831,000000,45.775,46.65,42.9268,43.775,450605.2,0
+TARK.US,D,20220901,000000,42.175,43.5,39.375,43.5,526269.2,0
+TARK.US,D,20220902,000000,44.9,45.175,40.5875,41.05,539637.2,0
+TARK.US,D,20220906,000000,41.25,41.425,38.775,39.8,392298,0
+TARK.US,D,20220907,000000,39.45,42.85,39.225,42.8,529934,0
+TARK.US,D,20220908,000000,41.1,45.275,40.7,45.275,490386,0
+TARK.US,D,20220909,000000,46.8,49.625,46.725,49.275,567817.6,0
+TARK.US,D,20220912,000000,49.95,51.55,48.8,51.525,346757.6,0
+TARK.US,D,20220913,000000,45.575,46.75,44.175,44.7,545686.4,0
+TARK.US,D,20220914,000000,44.775,47.05,43.125,47.025,344884.8,0
+TARK.US,D,20220915,000000,45.775,50.7,45.625,48.825,606591.6,0
+TARK.US,D,20220916,000000,46.4,46.4,43.3495,44.625,485302.4,0
+TARK.US,D,20220919,000000,43.225,44.25,41.575,44.125,438493.6,0
+TARK.US,D,20220920,000000,42.825,44.3,41.7875,41.95,316867.2,0
+TARK.US,D,20220921,000000,42.45,44.625,39.775,39.95,744068.8,0
+TARK.US,D,20220922,000000,39.3,39.625,35.9752,36.325,826230.4,0
+TARK.US,D,20220923,000000,35.175,36.375,33.3782,34.75,768415.6,0
+TARK.US,D,20220926,000000,34.75,37.175,33.875,34.15,745466,0
+TARK.US,D,20220927,000000,36.175,37.325,34.125,35.375,849576.8,0
+TARK.US,D,20220928,000000,35.75,39.2125,35.425,38.775,803872.4,0
+TARK.US,D,20220929,000000,37.075,37.2,33.65,34.5,937050.4,0
+TARK.US,D,20220930,000000,34.3625,37.475,33.975,34.525,1128796.8,0
+TARK.US,D,20221003,000000,34.85,35.4875,32.6835,34.5,970135.2,0
+TARK.US,D,20221004,000000,37.125,40.05,37.05,39.775,742731.2,0
+TARK.US,D,20221005,000000,37.825,38.9,35.75,38.375,687737.2,0
+TARK.US,D,20221006,000000,38.4,40.1308,37.129,38.55,530928.4,0
+TARK.US,D,20221007,000000,36.575,36.675,33.1888,33.525,969582,0
+TARK.US,D,20221010,000000,33.75,33.75,30.525,31.325,754684,0
+TARK.US,D,20221011,000000,30.8,32.2748,28.4345,30.1,880190.4,0
+TARK.US,D,20221012,000000,30.15,31.175,28.775,31,699070.4,0
+TARK.US,D,20221013,000000,27.825,31.55,26.9,30.825,1119535.6,0
+TARK.US,D,20221014,000000,32.075,32.9225,27.2,27.25,812280,0
+TARK.US,D,20221017,000000,29.6,31.5958,29.35,31.15,737314.4,0
+TARK.US,D,20221018,000000,33.825,34.475,30.8,32.025,821764,0
+TARK.US,D,20221019,000000,31.3,31.425,28.875,29.425,627258.8,0
+TARK.US,D,20221020,000000,28.95,31.525,28.6,29.175,698620.4,0
+TARK.US,D,20221021,000000,28.875,30.2,27.55,30.1,1036890.4,0
+TARK.US,D,20221024,000000,29.85,29.85,27.1,29.35,771518.4,0
+TARK.US,D,20221025,000000,30,33.475,30,33.225,818284.8,0
+TARK.US,D,20221026,000000,32.275,36.25,32.025,33.4,674348.4,0
+TARK.US,D,20221027,000000,34.85,35.3,32.9,33.475,480524.8,0
+TARK.US,D,20221028,000000,33.15,35.275,32.125,35.125,625116.8,0
+TARK.US,D,20221031,000000,34.625,35.575,33.175,34,414000.4,0
+TARK.US,D,20221101,000000,36,36.65,34,34.05,503965.2,0
+TARK.US,D,20221102,000000,33.95,35.625,30.675,30.675,565046,0
+TARK.US,D,20221103,000000,29.375,32.275,28.85,30.35,456642,0
+TARK.US,D,20221104,000000,31.65,32.075,27.25,28.775,999803.2,0
+TARK.US,D,20221107,000000,29.025,29.525,27.05,28.175,570288.8,0
+TARK.US,D,20221108,000000,28.325,30.0875,26.85,28.125,670332.4,0
+TARK.US,D,20221109,000000,27.1,27.1,24.3,24.425,1094926.8,0
+TARK.US,D,20221110,000000,28.8,31.525,27.8,31.375,1332319.2,0
+TARK.US,D,20221111,000000,30.4,37.575,29.925,36.65,1514891.6,0
+TARK.US,D,20221114,000000,35.6,36.375,33.63,33.95,754287.2,0
+TARK.US,D,20221115,000000,37.175,38.1,34.808,35.725,873891.2,0
+TARK.US,D,20221116,000000,34.35,34.6,31.75,32.25,715884,0
+TARK.US,D,20221117,000000,30.225,31.65,29.575,30.725,744918,0
+TARK.US,D,20221118,000000,32.2,32.2,29.225,29.775,584207.6,0
+TARK.US,D,20221121,000000,29.05,29.325,26.9,27.625,516153.2,0
+TARK.US,D,20221122,000000,27.375,27.75,26.1242,27.525,598160.4,0
+TARK.US,D,20221123,000000,27.9625,29.625,27.75,29.25,672130.8,0
+TARK.US,D,20221125,000000,28.875,28.975,28.1,28.625,282950.8,0
+TARK.US,D,20221128,000000,28.075,29.2,26.8,27.05,460439.2,0
+TARK.US,D,20221129,000000,27.3,28.375,26.65,26.775,508187.6,0
+TARK.US,D,20221130,000000,27.275,30.975,26.7,30.975,1018837.6,0
+TARK.US,D,20221201,000000,31.185,32.2525,29.915,31.71,1285906,0
+TARK.US,D,20221202,000000,30.055,32.275,29.705,32.115,1677780,0
+TARK.US,D,20221205,000000,31.255,32.03,28.125,28.5,1513838,0
+TARK.US,D,20221206,000000,28.5,28.5,25.77,26.185,854718,0
+TARK.US,D,20221207,000000,25.82,26.75,25.24,25.85,1002396,0
+TARK.US,D,20221208,000000,26.245,27.56,25.11,26.905,990116,0
+TARK.US,D,20221209,000000,26.65,27.85,26.215,26.27,995364,0
+TARK.US,D,20221212,000000,25.67,27.155,25.35,26.99,1004274,0
+TARK.US,D,20221213,000000,30.675,31.8915,26.25,27.165,2686382,0
+TARK.US,D,20221214,000000,26.94,27.88,25.845,26.765,1346008,0
+TARK.US,D,20221215,000000,25.015,25.68,23.925,23.98,1177812,0
+TARK.US,D,20221216,000000,24.185,24.8899,23.195,23.94,697922,0
+TARK.US,D,20221219,000000,23.94,23.995,22.22,22.425,904940,0
+TARK.US,D,20221220,000000,22.155,23.2844,21.765,22.33,871190,0
+TARK.US,D,20221221,000000,22.91,23.82,22.175,23.125,898044,0
+TARK.US,D,20221222,000000,22.275,22.33,20.2125,21.58,1094856,0
+TARK.US,D,20221223,000000,21.405,21.641,20.39,20.42,669784,0
+TARK.US,D,20221227,000000,20.155,20.315,18.965,19.195,911142,0
+TARK.US,D,20221228,000000,18.99,19.74,18.665,18.975,909098,0
+TARK.US,D,20221229,000000,19.69,21.105,19.305,20.79,758564,0
+TARK.US,D,20221230,000000,19.864,21.06,19.7,20.82,560444,0
+TARK.US,D,20230103,000000,21.775,22.135,19.2925,19.94,732900,0
+TARK.US,D,20230104,000000,20.43,21.78,19.965,21.675,605814,0
+TARK.US,D,20230105,000000,20.92,21.04,19.97,20.5,722604,0
+TARK.US,D,20230106,000000,20.55,21.405,19.285,20.97,1065106,0
+TARK.US,D,20230109,000000,22.39,23.77,21.89,22.91,796208,0
+TARK.US,D,20230110,000000,22.665,24.08,22.6,23.91,475364,0
+TARK.US,D,20230111,000000,24.495,25.7,23.855,25.7,685936,0
+TARK.US,D,20230112,000000,25.835,26.775,23.625,26.765,988854,0
+TARK.US,D,20230113,000000,25.495,27.515,25.495,27.415,740114,0
+TARK.US,D,20230117,000000,27.935,29.215,26.78,29.1,514722,0
+TARK.US,D,20230118,000000,29.72,30.59,27.375,27.435,931610,0
+TARK.US,D,20230119,000000,26.135,26.795,25.095,25.575,1007686,0
+TARK.US,D,20230120,000000,26.355,28.28,25.65,28.065,755024,0
+TARK.US,D,20230123,000000,28.42,30.555,27.9,30.45,488142,0
+TARK.US,D,20230124,000000,29.77,31.3271,29.235,29.31,665166,0
+TARK.US,D,20230125,000000,27.82,29.69,26.76,29.6125,782552,0
+TARK.US,D,20230126,000000,31.695,32.195,29.3208,30.81,674404,0
+TARK.US,D,20230127,000000,30.475,34.658,30.25,34.175,560384,0
+TARK.US,D,20230130,000000,32.97,33.66,30.89,30.89,627856,0
+TARK.US,D,20230131,000000,31.265,33.525,31.265,33.2648,761742,0
+TARK.US,D,20230201,000000,33.35,36.765,32.175,36.245,1346376,0
+TARK.US,D,20230202,000000,39.16,42.6946,38.65,40.92,1496786,0
+TARK.US,D,20230203,000000,37.06,41.265,36.705,38.065,1675408,0
+TARK.US,D,20230206,000000,36.685,38.0545,36.265,37.015,715820,0
+TARK.US,D,20230207,000000,37.24,38.52,35.405,38.275,1126818,0
+TARK.US,D,20230208,000000,37.785,39.185,35.94,36.1,713718,0
+TARK.US,D,20230209,000000,37.405,37.6,33.3825,33.8,984006,0
+TARK.US,D,20230210,000000,32.61,33.415,30.935,31.745,819738,0
+TARK.US,D,20230213,000000,31.84,33.04,30.645,32.74,691184,0
+TARK.US,D,20230214,000000,31.845,34.525,31.089,34.2,1648848,0
+TARK.US,D,20230215,000000,34.72,38.33,34.565,38.33,1021984,0
+TARK.US,D,20230216,000000,36.69,39.25,35.675,36.12,1483806,0
+TARK.US,D,20230217,000000,35.68,36.11,33.9655,35.82,1012036,0
+TARK.US,D,20230221,000000,33.675,34.775,31.455,31.455,1000346,0
+TARK.US,D,20230222,000000,31.995,33.2818,31.285,33.045,1137734,0
+TARK.US,D,20230223,000000,33.805,33.845,30.08,32,1092318,0
+TARK.US,D,20230224,000000,30.185,30.85,29.45,29.995,1028602,0
+TARK.US,D,20230227,000000,30.95,31.025,29.9225,30.55,768596,0
+TARK.US,D,20230228,000000,30.92,32.56,30.912,31.755,536118,0
+TARK.US,D,20230301,000000,31.78,31.905,30.0542,30.435,677264,0
+TARK.US,D,20230302,000000,28.96,31.31,28.72,31.09,479536,0
+TARK.US,D,20230303,000000,31.305,33.535,31.25,33.075,615962,0
+TARK.US,D,20230306,000000,33.685,33.975,31.75,31.9,743900,0
+TARK.US,D,20230307,000000,31.65,32.555,30.665,30.76,809220,0
+TARK.US,D,20230308,000000,30.505,31.0556,29.6,30.665,507924,0
+TARK.US,D,20230309,000000,30.79,31.64,27.9012,28.115,764194,0
+TARK.US,D,20230310,000000,27.525,27.9548,25.0156,26.235,1022606,0
+TARK.US,D,20230313,000000,25.39,28.45,24.34,27.525,1210692,0
+TARK.US,D,20230314,000000,29.31,29.71,27.945,28.635,895450,0
+TARK.US,D,20230315,000000,27.575,29.145,27.5,29.145,1112984,0
+TARK.US,D,20230316,000000,29.795,31.2256,28.895,30.84,723124,0
+TARK.US,D,20230317,000000,30.52,31.01,29.065,29.975,685632,0
+TARK.US,D,20230320,000000,29.72,30.13,28.425,29.28,666946,0
+TARK.US,D,20230321,000000,30.06,32.7299,29.94,32.505,563420,0
+TARK.US,D,20230322,000000,32.725,32.725,29.31,29.49,1057538,0
+TARK.US,D,20230323,000000,28.63,30.73,27.5,28.4,754506,0
+TARK.US,D,20230324,000000,27.745,28.54,27.2886,28.3725,630128,0
+TARK.US,D,20230327,000000,29.22,29.82,27.75,28.37,564890,0
+TARK.US,D,20230328,000000,28.07,28.4284,27.14,27.44,411268,0
+TARK.US,D,20230329,000000,28.36,29.6929,28.1488,29.505,468868,0
+TARK.US,D,20230330,000000,30.5,30.75,29.13,29.385,376606,0
+TARK.US,D,20230331,000000,29.695,32.295,29.55,32.165,469418,0
+TARK.US,D,20230403,000000,31.225,31.6645,29.655,30.975,466698,0
+TARK.US,D,20230404,000000,31.5,31.575,29.9455,30.635,369278,0
+TARK.US,D,20230405,000000,30.205,30.205,27.925,28.5,565452,0
+TARK.US,D,20230406,000000,27.95,29.46,27.25,29.32,464346,0
+TARK.US,D,20230410,000000,28.3,29.2466,27.75,29.2225,359120,0
+TARK.US,D,20230411,000000,29.455,30,28.975,29.555,341980,0
+TARK.US,D,20230412,000000,30.995,31.23,27.825,27.98,558354,0
+TARK.US,D,20230413,000000,28.585,30.59,28.585,30.07,372878,0
+TARK.US,D,20230414,000000,29.75,30.5325,28.85,29.565,319278,0
+TARK.US,D,20230417,000000,28.965,29.8938,28.845,29.735,261406,0
+TARK.US,D,20230418,000000,30.46,30.56,29.3375,29.67,476906,0
+TARK.US,D,20230419,000000,28.645,30.034,28.225,29.6,318982,0
+TARK.US,D,20230420,000000,28.275,28.915,27.2556,27.395,410836,0
+TARK.US,D,20230421,000000,27.535,27.865,27.0868,27.64,327278,0
+TARK.US,D,20230424,000000,27.66,28.025,26.1828,26.98,269460,0
+TARK.US,D,20230425,000000,26.48,26.6598,25.175,25.18,377688,0
+TARK.US,D,20230426,000000,25.79,25.955,24,24.145,323114,0
+TARK.US,D,20230427,000000,24.725,25.27,24.21,24.82,514948,0
+TARK.US,D,20230428,000000,24.4,25.425,23.855,25.075,380498,0
+TARK.US,D,20230501,000000,24.94,25.205,24.37,24.87,254354,0
+TARK.US,D,20230502,000000,24.59,24.745,23.635,23.69,431436,0
+TARK.US,D,20230503,000000,23.69,24.855,23.445,23.565,526614,0
+TARK.US,D,20230504,000000,23.775,25.015,23.775,24.83,335446,0
+TARK.US,D,20230505,000000,25.96,27.2,25.775,27,340954,0
+TARK.US,D,20230508,000000,27.22,27.775,26.5,27.71,263660,0
+TARK.US,D,20230509,000000,27,28.3319,26.86,28.26,176864,0
+TARK.US,D,20230510,000000,29.315,30.01,28.68,29.01,375224,0
+TARK.US,D,20230511,000000,29.205,29.5,28.5625,29.27,278578,0
+TARK.US,D,20230512,000000,29.38,29.38,27.1831,27.455,402614,0
+TARK.US,D,20230515,000000,27.36,29.08,27.2,28.66,230536,0
+TARK.US,D,20230516,000000,28.005,28.08,27.06,27.34,247194,0
+TARK.US,D,20230517,000000,27.53,28.83,26.995,28.65,328130,0
+TARK.US,D,20230518,000000,28.4338,29.5898,28.3125,29.355,293118,0
+TARK.US,D,20230519,000000,29.54,29.6712,28.455,28.835,251380,0
+TARK.US,D,20230522,000000,29.005,31.83,28.845,31.61,334402,0
+TARK.US,D,20230523,000000,30.995,32.675,30.24,30.305,306084,0
+TARK.US,D,20230524,000000,29.315,30.0875,28.83,29.91,291558,0
+TARK.US,D,20230525,000000,30.3,30.3,27.9,28.25,474768,0
+TARK.US,D,20230526,000000,28.335,30.0536,28.26,29.22,252460,0
+TARK.US,D,20230530,000000,30.64,31.815,29.75,30.235,283062,0
+TARK.US,D,20230531,000000,29.945,31.33,29.6787,31.245,281536,0
+TARK.US,D,20230601,000000,30.715,32.95,30.255,32.255,263284,0
+TARK.US,D,20230602,000000,33.205,33.66,31.85,33.015,357192,0
+TARK.US,D,20230605,000000,32.97,34,32.6,33.735,364940,0
+TARK.US,D,20230606,000000,32.515,34.8425,32.2,34.655,199706,0
+TARK.US,D,20230607,000000,35.64,36.535,33.7892,34.095,374292,0
+TARK.US,D,20230608,000000,33.69,34.765,33.485,34.66,194492,0
+TARK.US,D,20230609,000000,36.005,36.5244,34.295,34.575,284748,0
+TARK.US,D,20230612,000000,34.63,36,34.485,35.6,205266,0
+TARK.US,D,20230613,000000,36.7,37.485,36.17,37.21,269844,0
+TARK.US,D,20230614,000000,37.475,37.855,35.4,36.91,369738,0
+TARK.US,D,20230615,000000,35.925,37.92,35.645,37.71,249346,0
+TARK.US,D,20230616,000000,38.6,38.6,36.9,37.375,256752,0
+TARK.US,D,20230620,000000,36.85,37.875,35.735,37.27,199624,0
+TARK.US,D,20230621,000000,37.22,37.28,34.18,34.575,425094,0
+TARK.US,D,20230622,000000,33.79,34.625,33.3375,34.535,152588,0
+TARK.US,D,20230623,000000,33.34,34.09,32.625,33.68,216684,0
+TARK.US,D,20230626,000000,34.258,34.7098,33.09,33.215,130130,0
+TARK.US,D,20230627,000000,33.905,35.655,33.585,35.38,263962,0
+TARK.US,D,20230628,000000,35.195,37.3275,35.11,36.77,162242,0
+TARK.US,D,20230629,000000,36.895,37.33,35.95,36.285,182516,0
+TARK.US,D,20230630,000000,37.4,37.5874,36.5206,36.84,143014,0
+TARK.US,D,20230703,000000,37.34,38.8363,37.34,38.235,160492,0
+TARK.US,D,20230705,000000,37.545,38.345,37.015,38.17,109694,0
+TARK.US,D,20230706,000000,36.745,36.745,34.315,35.295,324560,0
+TARK.US,D,20230707,000000,35.51,36.875,35.51,35.825,197278,0
+TARK.US,D,20230710,000000,35.735,38.57,35.615,38.555,153092,0
+TARK.US,D,20230711,000000,39.16,41.86,38.885,41.525,351612,0
+TARK.US,D,20230712,000000,43.435,43.435,41.1055,42.24,352948,0
+TARK.US,D,20230713,000000,43.14,46.305,42.665,46.105,375074,0
+TARK.US,D,20230714,000000,46.275,47.485,43.5,44.085,239954,0
+TARK.US,D,20230717,000000,44.2,46.29,43.525,45.99,339996,0
+TARK.US,D,20230718,000000,46.05,46.86,45.565,46.375,231912,0
+TARK.US,D,20230719,000000,47.465,49.065,46.715,48.015,243810,0
+TARK.US,D,20230720,000000,46.125,46.6,42.085,42.305,312084,0
+TARK.US,D,20230721,000000,43.215,43.8473,41.66,42.63,198464,0
+TARK.US,D,20230724,000000,42.395,42.7425,40.8665,41.64,84574,0
+TARK.US,D,20230725,000000,42.175,42.885,41.41,41.46,115386,0
+TARK.US,D,20230726,000000,41.41,43.525,41.15,43.145,226608,0
+TARK.US,D,20230727,000000,45.185,45.21,40.305,40.64,286220,0
+TARK.US,D,20230728,000000,42.75,45.055,42.66,45.055,219746,0
+TARK.US,D,20230731,000000,45.615,46.9065,45.615,46.865,201104,0
+TARK.US,D,20230801,000000,45.885,45.885,43.65,45.085,184758,0
+TARK.US,D,20230802,000000,42.995,42.995,39.435,39.975,315982,0
+TARK.US,D,20230803,000000,38.965,39.72,38.5904,39.235,171488,0
+TARK.US,D,20230804,000000,40.15,40.15,37.635,37.785,250300,0
+TARK.US,D,20230807,000000,37.935,37.945,35.96,37.4,210000,0
+TARK.US,D,20230808,000000,36.065,37.045,35.77,36.97,262838,0
+TARK.US,D,20230809,000000,36.985,36.985,34.22,34.31,368022,0
+TARK.US,D,20230810,000000,34.95,35.835,33.283,33.76,587804,0
+TARK.US,D,20230811,000000,33.1,33.835,32.82,33.425,190964,0
+TARK.US,D,20230814,000000,32.73,33.67,32.03,33.67,152282,0
+TARK.US,D,20230815,000000,33.14,33.395,32.425,32.455,116194,0
+TARK.US,D,20230816,000000,32.365,32.365,31.02,31.055,313248,0
+TARK.US,D,20230817,000000,31.05,31.05,29.48,29.535,322958,0
+TARK.US,D,20230818,000000,28.25,30.27,28.25,29.69,334296,0
+TARK.US,D,20230821,000000,30.15,30.885,29.64,30.73,234436,0
+TARK.US,D,20230822,000000,31.44,31.572,30.035,30.585,174544,0
+TARK.US,D,20230823,000000,30.535,32.2295,30.465,31.995,156214,0
+TARK.US,D,20230824,000000,32.615,32.615,29.665,29.675,198452,0
+TARK.US,D,20230825,000000,29.86,30.905,29.2425,30.43,177658,0
+TARK.US,D,20230828,000000,31.1725,31.4,30.33,30.62,108020,0
+TARK.US,D,20230829,000000,30.51,34.0433,30.4,33.935,273528,0
+TARK.US,D,20230830,000000,33.665,34.58,33.0354,34.39,189464,0
+TARK.US,D,20230831,000000,34.585,35.15,34.06,34.62,172998,0
+TARK.US,D,20230901,000000,35.315,35.4372,34.19,34.365,150196,0
+TARK.US,D,20230905,000000,33.825,35.125,33.61,34.975,126862,0
+TARK.US,D,20230906,000000,35.365,36.02,34.4453,35.25,129804,0
+TARK.US,D,20230907,000000,33.92,35.085,33.34,34.915,101898,0
+TARK.US,D,20230908,000000,34.935,35.4645,33.998,34.38,137130,0
+TARK.US,D,20230911,000000,35.43,36.15,34.8626,35.78,161512,0
+TARK.US,D,20230912,000000,35.1144,36.725,34.92,34.97,107086,0
+TARK.US,D,20230913,000000,34.86,35.3308,33.8,33.96,88664,0
+TARK.US,D,20230914,000000,34.51,34.7592,33.6675,34.225,172712,0
+TARK.US,D,20230915,000000,34.075,34.34,32.845,33.335,150622,0
+TARK.US,D,20230918,000000,33.2,33.2,31.71,31.76,145878,0
+TARK.US,D,20230919,000000,31.505,31.605,30.3076,30.975,169842,0
+TARK.US,D,20230920,000000,31.222,31.725,29.83,29.875,182342,0
+TARK.US,D,20230921,000000,28.625,28.8032,28.05,28.07,258990,0
+TARK.US,D,20230922,000000,28.565,28.78,26.99,27.035,327800,0
+TARK.US,D,20230925,000000,26.695,27.3275,26.455,26.94,125540,0
+TARK.US,D,20230926,000000,26.51,27.48,26.35,26.47,116246,0
+TARK.US,D,20230927,000000,27.33,27.465,26.0312,26.795,273990,0
+TARK.US,D,20230928,000000,26.905,27.94,26.1267,27.415,147672,0
+TARK.US,D,20230929,000000,28.38,28.96,27.875,28.08,161154,0
+TARK.US,D,20231002,000000,28.38,28.4,26.865,27.305,120904,0
+TARK.US,D,20231003,000000,26.75,27.2,25.445,25.715,305148,0
+TARK.US,D,20231004,000000,26.06,26.665,25.1584,26.53,455114,0
+TARK.US,D,20231005,000000,26.5,26.765,25.48,26.52,120818,0
+TARK.US,D,20231006,000000,25.5,27.55,25.5,27.425,150298,0
+TARK.US,D,20231009,000000,26.585,27.745,26.25,27.5703,60052,0
+TARK.US,D,20231010,000000,27.685,29.5675,27.685,28.765,232208,0
+TARK.US,D,20231011,000000,28.885,29.56,27.7738,28.28,139066,0
+TARK.US,D,20231012,000000,28.375,28.375,26.075,26.365,323446,0
+TARK.US,D,20231013,000000,26.41,26.41,25.065,25.395,224840,0
+TARK.US,D,20231016,000000,25.695,26.5,25.125,26.28,169198,0
+TARK.US,D,20231017,000000,25.56,27.5378,25.56,27.15,204350,0
+TARK.US,D,20231018,000000,26.66,26.66,24.7008,24.795,238220,0
+TARK.US,D,20231019,000000,24.7,24.94,23.57,23.715,263122,0
+TARK.US,D,20231020,000000,23.51,23.85,22.71,22.985,294844,0
+TARK.US,D,20231023,000000,22.325,23.85,21.73,22.96,192182,0
+TARK.US,D,20231024,000000,23.85,25.305,23.85,24.395,140996,0
+TARK.US,D,20231025,000000,23.835,23.835,21.7461,21.84,247106,0
+TARK.US,D,20231026,000000,21.78,22.375,20.85,21.22,321498,0
+TARK.US,D,20231027,000000,21.895,21.9538,20.375,20.415,265698,0
+TARK.US,D,20231030,000000,20.92,21.21,20,20.6,305386,0
+TARK.US,D,20231031,000000,20.775,21.715,20.4,21.58,144978,0
+TARK.US,D,20231101,000000,21.84,21.965,20.66,21.82,289222,0
+TARK.US,D,20231102,000000,23.985,25.515,23.985,25.51,329968,0
+TARK.US,D,20231103,000000,26.65,28.77,26.65,28.32,522288,0
+TARK.US,D,20231106,000000,28.78,28.895,26.54,27.38,161488,0
+TARK.US,D,20231107,000000,27.75,29.1,27.145,28.955,224844,0
+TARK.US,D,20231108,000000,29.2,29.2,27.625,28.205,166328,0
+TARK.US,D,20231109,000000,28.77,28.93,26.255,26.415,198166,0
+TARK.US,D,20231110,000000,26.185,27.4131,26.125,27.31,155894,0
+TARK.US,D,20231113,000000,26.94,27.51,25.915,27.51,178178,0
+TARK.US,D,20231114,000000,29.87,30.485,29.3027,30.345,519678,0
+TARK.US,D,20231115,000000,30.835,32.9195,30.625,31.905,573164,0
+TARK.US,D,20231116,000000,31.56,31.56,29.775,30.71,298970,0
+TARK.US,D,20231117,000000,31.1,32.855,30.8837,32.855,328014,0
+TARK.US,D,20231120,000000,33.135,34.775,32.85,34.585,431538,0
+TARK.US,D,20231121,000000,33.505,33.77,32.575,33.035,231250,0
+TARK.US,D,20231122,000000,33.83,34.08,32.605,33.62,279276,0
+TARK.US,D,20231124,000000,33.59,34.85,33.54,34.55,134162,0
+TARK.US,D,20231127,000000,34.375,35.614,33.55,35.315,273744,0
+TARK.US,D,20231128,000000,35.25,37.4233,34.81,37.27,281962,0
+TARK.US,D,20231129,000000,38.185,39.3675,37.325,37.6,338390,0
+TARK.US,D,20231130,000000,38.125,38.19,35.91,36.34,451902,0
+TARK.US,D,20231201,000000,36.755,40.045,36.33,40.045,582380,0
+TARK.US,D,20231204,000000,40.05,40.875,38.7806,40.38,666512,0
+TARK.US,D,20231205,000000,39.55,40.7,39.055,39.665,356746,0
+TARK.US,D,20231206,000000,40.755,41.43,39.24,39.33,475808,0
+TARK.US,D,20231207,000000,39.25,39.795,38.485,39.59,204106,0
+TARK.US,D,20231208,000000,39.03,41.945,38.91,41.165,499682,0
+TARK.US,D,20231211,000000,40.345,40.345,39.205,40.09,273844,0
+TARK.US,D,20231212,000000,40,40.2,38.895,39.745,273422,0
+TARK.US,D,20231213,000000,40.075,42.73,38.135,42.73,1008512,0
+TARK.US,D,20231214,000000,44.75,46.645,44.5,45.94,534996,0
+TARK.US,D,20231215,000000,46.095,46.095,43.6925,44.3,291940,0
+TARK.US,D,20231218,000000,43.26,45.154,43.26,44.115,294252,0
+TARK.US,D,20231219,000000,44.99,48.165,44.835,47.76,534128,0
+TARK.US,D,20231220,000000,47.75,48.4292,43.885,43.9,413214,0
+TARK.US,D,20231221,000000,45.98,46.375,44.33,46.055,338990,0
+TARK.US,D,20231222,000000,46.6,47.8808,46.165,47.31,384600,0
+TARK.US,D,20231226,000000,47.935,49.075,47.375,48.51,390390,0
+TARK.US,D,20231227,000000,50,50,48.7084,49.175,183764,0
+TARK.US,D,20231228,000000,49.22,49.72,48.69,49.35,245628,0
+TARK.US,D,20231229,000000,48.805,49.315,45.865,46.09,243018,0
+TARK.US,D,20240102,000000,44.595,45.07,42.225,42.77,356158,0
+TARK.US,D,20240103,000000,40.14,40.915,39.125,39.32,560308,0
+TARK.US,D,20240104,000000,39.1,40.735,38.75,39.95,542194,0
+TARK.US,D,20240105,000000,38.955,40.535,38.7355,39.895,262928,0
+TARK.US,D,20240108,000000,40.29,42.3498,39.67,42.34,544380,0
+TARK.US,D,20240109,000000,41.3,41.855,40.745,40.94,120698,0
+TARK.US,D,20240110,000000,40.99,41.355,39.34,40.49,197652,0
+TARK.US,D,20240111,000000,40.72,40.85,37.4,38.895,415594,0
+TARK.US,D,20240112,000000,38.3,39.7994,37.3,37.41,341366,0
+TARK.US,D,20240116,000000,36.265,37,35.245,36.36,279966,0
+TARK.US,D,20240117,000000,35.035,35.08,33.95,35.03,267730,0
+TARK.US,D,20240118,000000,35.915,35.965,33.78,34.67,254070,0
+TARK.US,D,20240119,000000,35.075,35.585,33.6925,35.53,382826,0
+TARK.US,D,20240122,000000,36.495,39,36.385,37.12,587928,0
+TARK.US,D,20240123,000000,37.745,38.185,36.5,37.19,279774,0
+TARK.US,D,20240124,000000,38.505,38.575,35.455,35.46,304556,0
+TARK.US,D,20240125,000000,35.46,35.9975,34.39,34.795,200358,0
+TARK.US,D,20240126,000000,35.36,36.352,34.75,34.865,165394,0
+TARK.US,D,20240129,000000,35.27,38.3,35.005,38.22,289196,0
+TARK.US,D,20240130,000000,38.04,38.05,36.115,36.115,229758,0
+TARK.US,D,20240131,000000,35.29,37.065,33.9255,33.965,218906,0
+TARK.US,D,20240201,000000,34.775,35.3298,33.375,34.875,253344,0
+TARK.US,D,20240202,000000,34.8,35.9691,33.75,35.835,276492,0
+TARK.US,D,20240205,000000,35.095,35.18,32.7,33.595,259044,0
+TARK.US,D,20240206,000000,34.05,35.8542,34.0326,35.845,236138,0
+TARK.US,D,20240207,000000,36.385,37.1778,35.25,36.51,256840,0
+TARK.US,D,20240208,000000,36.855,38.7,36.48,38.41,150048,0
+TARK.US,D,20240209,000000,39.555,40.6696,39.125,40.19,217702,0
+TARK.US,D,20240212,000000,40.305,42.6766,40.165,42.11,176088,0
+TARK.US,D,20240213,000000,37.5755,39.018,36.7132,37.415,188274,0
+TARK.US,D,20240214,000000,39.46,41.53,38.705,41.41,229372,0
+TARK.US,D,20240215,000000,42.38,43.965,41.99,43.255,226018,0
+TARK.US,D,20240216,000000,42.43,43.445,41.09,41.09,168682,0
+TARK.US,D,20240220,000000,40.32,40.3222,37.11,38.535,221772,0
+TARK.US,D,20240221,000000,37.075,37.075,35.5818,36.27,204218,0
+TARK.US,D,20240222,000000,37.76,38.375,36.745,38.005,155612,0
+TARK.US,D,20240223,000000,38.985,39.2432,37.5,37.86,103900,0
+TARK.US,D,20240226,000000,37.77,40.485,37.77,40.405,109230,0
+TARK.US,D,20240227,000000,41.53,42.84,41.3275,42.84,212612,0
+TARK.US,D,20240228,000000,42.65,43.625,41.829,42.225,118266,0
+TARK.US,D,20240229,000000,44.11,44.11,41.47,42.3,150902,0
+TARK.US,D,20240301,000000,42.425,42.87,40.95,42.14,74384,0
+TARK.US,D,20240304,000000,42.455,42.455,40.532,41.305,102460,0
+TARK.US,D,20240305,000000,39.75,40.65,37.905,38.45,177252,0
+TARK.US,D,20240306,000000,39.975,40.4,38.74,39.61,82596,0
+TARK.US,D,20240307,000000,40.195,40.947,39.42,40.455,102722,0
+TARK.US,D,20240308,000000,40.99,44,40.5259,41.265,274010,0
+TARK.US,D,20240311,000000,41.39,42.78,40.8706,41.15,108570,0
+TARK.US,D,20240312,000000,41.26,41.3402,39.475,40.5,152104,0
+TARK.US,D,20240313,000000,40.495,42.12,40.4,40.8,139744,0
+TARK.US,D,20240314,000000,40.985,41,37.15,38.065,186620,0
+TARK.US,D,20240315,000000,37.135,38.51,37.125,37.885,101740,0
+TARK.US,D,20240318,000000,38.25,38.535,37.01,38.105,119492,0
+TARK.US,D,20240319,000000,36.85,38,35.95,37.855,125288,0
+TARK.US,D,20240320,000000,37.94,40.6,37.355,40.34,178222,0
+TARK.US,D,20240321,000000,41.675,42.04,40.715,40.735,101158,0
+TARK.US,D,20240322,000000,39.755,40.405,38.75,38.95,87728,0
+TARK.US,D,20240325,000000,39.08,40.53,39.08,40.18,65064,0
+TARK.US,D,20240326,000000,40.825,41.3422,39.81,39.81,63872,0
+TARK.US,D,20240327,000000,41.25,41.25,39.03,39.955,80846,0
+TARK.US,D,20240328,000000,40.0087,40.755,39.8255,39.9,54014,0
+TARK.US,D,20240401,000000,39.02,39.6963,37.95,38.745,84914,0
+TARK.US,D,20240402,000000,35.93,36.46,35.185,36.31,125742,0
+TARK.US,D,20240403,000000,35.9272,36.79,35.445,36.41,171746,0
+TARK.US,D,20240404,000000,37.54,37.85,35.4425,35.52,94448,0
+TARK.US,D,20240405,000000,34.945,35.88,34.5,35.31,89200,0
+TARK.US,D,20240408,000000,36.165,36.76,35.955,36.62,54520,0
+TARK.US,D,20240409,000000,36.72,37.495,36.565,37.45,44356,0
+TARK.US,D,20240410,000000,35.35,36.1464,35.02,35.775,108140,0
+TARK.US,D,20240411,000000,36,36.7525,35.055,36.68,135878,0
+TARK.US,D,20240412,000000,35.81,35.83,33.9575,34.17,217404,0
+TARK.US,D,20240415,000000,34.3,34.33,30.9,31.05,216910,0
+TARK.US,D,20240416,000000,30.145,30.625,29.31,30.05,103508,0
+TARK.US,D,20240417,000000,30.5,30.635,28.85,29.155,135724,0
+TARK.US,D,20240418,000000,29.13,29.9803,28.585,28.95,121052,0
+TARK.US,D,20240419,000000,28.715,29.41,27.3715,27.715,153310,0
+TARK.US,D,20240422,000000,27.925,28.85,27.2,28.565,204052,0
+TARK.US,D,20240423,000000,28.65,30.845,28.65,30.235,177634,0
+TARK.US,D,20240424,000000,31.29,31.515,29.725,30.185,182912,0
+TARK.US,D,20240425,000000,28.655,29.8875,28.2514,29.84,122942,0
+TARK.US,D,20240426,000000,29.705,30.6763,29.2384,30.425,149702,0
+TARK.US,D,20240429,000000,31.6,32.5,31.4,31.995,92568,0
+TARK.US,D,20240430,000000,31.19,31.545,29.495,29.495,80902,0
+TARK.US,D,20240501,000000,29.17,31.75,28.9604,29.935,129802,0
+TARK.US,D,20240502,000000,31.045,31.565,29.82,31.41,161310,0
+TARK.US,D,20240503,000000,33.36,33.985,31.8242,32.21,139476,0
+TARK.US,D,20240506,000000,32.95,33.775,32.95,33.695,83292,0
+TARK.US,D,20240507,000000,33.135,33.26,32.2483,32.33,56258,0
+TARK.US,D,20240508,000000,30.98,31.2044,30.595,30.77,62630,0
+TARK.US,D,20240509,000000,30.36,30.4928,29.633,30.295,118196,0
+TARK.US,D,20240510,000000,30.765,30.765,28.555,28.645,161092,0
+TARK.US,D,20240513,000000,29.38,31.155,29.38,30.315,119230,0
+TARK.US,D,20240514,000000,31.3028,32.6832,31.3028,31.505,110992,0
+TARK.US,D,20240515,000000,33,33.3,31.4509,32.49,93730,0
+TARK.US,D,20240516,000000,32.215,32.315,31.25,31.33,51940,0
+TARK.US,D,20240517,000000,31.54,32.24,31.055,32.03,57882,0
+TARK.US,D,20240520,000000,32.14,32.28,31.21,32.24,44280,0
+TARK.US,D,20240521,000000,31.905,32.2049,31.47,31.69,62772,0
+TARK.US,D,20240522,000000,31.55,32.1625,31,31.32,112250,0
+TARK.US,D,20240523,000000,31.455,31.53,29.0975,29.435,134218,0
+TARK.US,D,20240524,000000,29.925,30.6,29.4442,30.41,98862,0
+TARK.US,D,20240528,000000,30.31,30.32,29.24,29.93,63632,0
+TARK.US,D,20240529,000000,28.9775,29.3,28.5,29.155,86400,0
+TARK.US,D,20240530,000000,28.315,28.633,27.855,28.29,110070,0
+TARK.US,D,20240531,000000,28.475,28.975,26.92,27.805,133226,0
+TARK.US,D,20240603,000000,28.645,29.125,27.62,28.415,127872,0
+TARK.US,D,20240604,000000,28.245,29.18,28.07,28.7472,69896,0
+TARK.US,D,20240605,000000,29.365,30.03,28.53,29.97,95628,0
+TARK.US,D,20240606,000000,29.995,31.1516,29.605,30.75,73258,0
+TARK.US,D,20240607,000000,29.805,30.635,29.3,29.505,57806,0
+TARK.US,D,20240610,000000,29.085,30.1022,28.805,29.965,26854,0
+TARK.US,D,20240611,000000,29.4,29.9982,28.725,29.965,29626,0
+TARK.US,D,20240612,000000,31.54,32.26,31,31.195,213058,0
+TARK.US,D,20240613,000000,31.81,31.81,30.15,30.19,85156,0
+TARK.US,D,20240614,000000,29.86,30.0275,29.05,29.545,147264,0
+TARK.US,D,20240617,000000,29.2,30.185,28.7722,29.875,80422,0
+TARK.US,D,20240618,000000,29.5,29.7025,29.095,29.195,88104,0
+TARK.US,D,20240620,000000,28.805,28.985,28.2298,28.8,128754,0
+TARK.US,D,20240621,000000,28.325,28.765,28.115,28.68,151514,0
+TARK.US,D,20240624,000000,28.67,29.46,28.125,28.54,146088,0
+TARK.US,D,20240625,000000,28.39,28.905,28.265,28.735,50960,0
+TARK.US,D,20240626,000000,28.52,29.17,28.47,29,83448,0
+TARK.US,D,20240627,000000,28.535,29.62,28.4467,29.5,115744,0
+TARK.US,D,20240628,000000,30.005,30.01,28.95,29.42,143940,0
+TARK.US,D,20240701,000000,29.7,30.475,29.7,30.16,87212,0
+TARK.US,D,20240702,000000,30.125,30.805,30.125,30.6375,66634,0
+TARK.US,D,20240703,000000,31.1,32.125,30.9136,31.625,73128,0
+TARK.US,D,20240705,000000,31.3,32.19,30.86,32.19,70656,0
+TARK.US,D,20240708,000000,32.265,32.56,31.555,32.035,97880,0
+TARK.US,D,20240709,000000,31.95,32.543,31.49,32.265,31970,0
+TARK.US,D,20240710,000000,32,32.15,31.245,32.035,60824,0
+TARK.US,D,20240711,000000,33.5,34.3,31.735,31.805,220668,0
+TARK.US,D,20240712,000000,32.1,33.54,32.06,33.305,123130,0
+TARK.US,D,20240715,000000,34.4,35.225,33.59,34.6,243930,0
+TARK.US,D,20240716,000000,35.435,37.1,34.51,37.035,239674,0
+TARK.US,D,20240717,000000,35.675,37.24,34.8227,35.59,172708,0
+TARK.US,D,20240718,000000,35.63,36.25,32.485,32.875,215270,0
+TARK.US,D,20240719,000000,33.065,33.375,32.49,32.895,66610,0
+TARK.US,D,20240722,000000,33.45,34.3612,32.815,34.285,94198,0
+TARK.US,D,20240723,000000,34.035,35.16,34.035,34.5,67658,0
+TARK.US,D,20240724,000000,32.77,33.0352,30.035,30.13,140746,0
+TARK.US,D,20240725,000000,29.805,32.3595,29.5022,30.685,111604,0
+TARK.US,D,20240726,000000,31.92,32.04,30.765,31.47,68866,0
+TARK.US,D,20240729,000000,31.92,32.66,31.215,31.645,58496,0
+TARK.US,D,20240730,000000,31.885,32.115,30.0725,30.29,44338,0
+TARK.US,D,20240731,000000,30.9,32.338,30.9,31.09,73354,0
+TARK.US,D,20240801,000000,30.75,31.1725,27.5,27.975,226660,0
+TARK.US,D,20240802,000000,26.195,26.659,24.845,25.35,379048,0
+TARK.US,D,20240805,000000,20.23,24.28,20,23.345,577430,0
+TARK.US,D,20240806,000000,24.145,24.75,23.06,23.99,97840,0
+TARK.US,D,20240807,000000,25.12,25.45,23.16,23.185,180950,0
+TARK.US,D,20240808,000000,24.02,25.335,23.725,25.255,101190,0
+TARK.US,D,20240809,000000,25.53,25.825,25.05,25.49,33204,0
+TARK.US,D,20240812,000000,25.37,25.44,24.53,24.77,46424,0
+TARK.US,D,20240813,000000,25.16,26.9075,25.14,26.845,136838,0
+TARK.US,D,20240814,000000,27.395,27.395,25.75,25.97,86222,0
+TARK.US,D,20240815,000000,26.9,28.5,26.9,28.385,297922,0
+TARK.US,D,20240816,000000,28.255,28.88,28.175,28.655,128882,0
+TARK.US,D,20240819,000000,28.84,29.935,28.6675,29.935,118202,0
+TARK.US,D,20240820,000000,29.98,30.255,28.86,29.23,109598,0
+TARK.US,D,20240821,000000,29.285,30.63,29.285,30.54,51930,0
+TARK.US,D,20240822,000000,30.56,30.6826,28.675,28.795,121358,0
+TARK.US,D,20240823,000000,29.565,31.465,29.565,31.345,85128,0
+TARK.US,D,20240826,000000,31.12,31.45,30.28,30.57,116648,0
+TARK.US,D,20240827,000000,30,30.345,29.585,30.265,27896,0
+TARK.US,D,20240828,000000,29.865,29.865,28.1925,28.69,55296,0
+TARK.US,D,20240829,000000,29.435,30.44,29.02,29.02,99246,0
+TARK.US,D,20240830,000000,29.56,29.7077,28.45,29.395,133050,0
+TARK.US,D,20240903,000000,28.885,29.1745,26.79,26.96,100094,0
+TARK.US,D,20240904,000000,26.46,27.8,26.255,26.795,70420,0
+TARK.US,D,20240905,000000,26.98,28.25,26.97,27.69,93486,0
+TARK.US,D,20240906,000000,28.32,28.33,24.8464,25.12,210758,0
+TARK.US,D,20240909,000000,25.895,26.895,25.7788,26.41,76506,0
+TARK.US,D,20240910,000000,26.3,27.18,25.8,27.18,46100,0
+TARK.US,D,20240911,000000,27.145,28.41,26.445,28.385,137954,0
+TARK.US,D,20240912,000000,28.425,29.5202,28.1968,29.265,116652,0
+TARK.US,D,20240913,000000,29.375,30.4,29.375,30.31,137068,0
+TARK.US,D,20240916,000000,30,30.3388,29.4,30.225,32696,0
+TARK.US,D,20240917,000000,30.935,31.57,30.5,30.59,81338,0
+TARK.US,D,20240918,000000,31.0465,32.73,30.6,30.79,179248,0
+TARK.US,D,20240919,000000,32.935,33.395,32.205,32.555,202524,0
+TARK.US,D,20240920,000000,32.1226,32.18,30.95,32.075,101004,0
+TARK.US,D,20240923,000000,31.91,32.2242,31.7,31.79,77206,0
+TARK.US,D,20240924,000000,32.305,32.6,31.25,32.535,158074,0
+TARK.US,D,20240925,000000,32.51,32.61,31.6,31.75,71844,0
+TARK.US,D,20240926,000000,32.495,32.665,31.2,32.14,308934,0
+TARK.US,D,20240927,000000,32.85,33.215,32.6,32.99,122852,0
+TARK.US,D,20240930,000000,32.65,33.25,31.9116,32.49,110996,0
+TARK.US,D,20241001,000000,32.1781,32.1781,30,30.735,106230,0
+TARK.US,D,20241002,000000,29.835,30.605,29.78,30.3,70144,0
+TARK.US,D,20241003,000000,30.04,30.3,29.4,29.66,36124,0
+TARK.US,D,20241004,000000,30.645,31.13,30,31.1,54092,0
+TARK.US,D,20241007,000000,30.355,31.115,29.915,30.26,36572,0
+TARK.US,D,20241008,000000,30.26,31.24,30.26,31.16,54808,0
+TARK.US,D,20241009,000000,31.26,31.645,31.01,31.285,24948,0
+TARK.US,D,20241010,000000,30.15,30.9172,29.6782,30.58,37188,0
+TARK.US,D,20241011,000000,29.615,31.33,29.615,31.075,64332,0
+TARK.US,D,20241014,000000,31.49,32.225,30.8649,32.1337,79050,0
+TARK.US,D,20241015,000000,32.16,32.525,30.93,32.135,64396,0
+TARK.US,D,20241016,000000,32.65,32.76,31.69,32.36,27194,0
+TARK.US,D,20241017,000000,32.97,32.97,31.4925,31.805,15866,0
+TARK.US,D,20241018,000000,32.225,33,32.19,33,27602,0
+TARK.US,D,20241021,000000,32.465,32.51,31.54,32.1,32594,0
+TARK.US,D,20241022,000000,31.75,31.9173,31.3005,31.65,21204,0
+TARK.US,D,20241023,000000,31.538,31.538,29.375,29.995,71724,0
+TARK.US,D,20241024,000000,31.53,32,31.06,31.98,27054,0
+TARK.US,D,20241025,000000,32.07,33.035,32.055,32.28,30082,0
+TARK.US,D,20241028,000000,33.085,33.95,32.97,33.245,45850,0
+TARK.US,D,20241029,000000,33.21,33.36,32.77,33.34,45368,0
+TARK.US,D,20241030,000000,32.88,34.005,32.88,33.115,32256,0
+TARK.US,D,20241031,000000,32.055,32.245,29.65,29.885,120182,0
+TARK.US,D,20241101,000000,30.13,30.925,30.13,30.9,52140,0
+TARK.US,D,20241104,000000,30.355,31.44,30,30.95,27294,0
+TARK.US,D,20241105,000000,31.225,33.02,31.105,32.915,49976,0
+TARK.US,D,20241106,000000,36.41,38.34,35.595,38.14,112872,0
+TARK.US,D,20241107,000000,38.5476,39.4,38.5476,39.22,45740,0
+TARK.US,D,20241108,000000,38.435,41.13,38.435,40.935,146990,0
+TARK.US,D,20241111,000000,43.87,47.48,43.785,46.8,265830,0
+TARK.US,D,20241112,000000,45.66,47.3,44.54,45.125,100790,0
+TARK.US,D,20241113,000000,46.165,47.4,43.285,43.405,106426,0
+TARK.US,D,20241114,000000,43.5,43.65,40.335,40.385,78096,0
+TARK.US,D,20241115,000000,40.515,40.515,38.995,39.83,123658,0
+TARK.US,D,20241118,000000,41.495,42.5275,40.2225,42.23,67728,0
+TARK.US,D,20241119,000000,41.685,43.495,41.5,43.495,35202,0
+TARK.US,D,20241120,000000,43.12,43.51,41.45,42.575,47224,0
+TARK.US,D,20241121,000000,43.1,43.2009,40.65,41.695,33274,0
+TARK.US,D,20241122,000000,41.51,44.3039,41.51,43.835,43396,0
+TARK.US,D,20241125,000000,45.965,46.75,44.9205,45.11,107988,0
+TARK.US,D,20241126,000000,44.22,44.975,43.6,43.76,31110,0
+TARK.US,D,20241127,000000,45,47.3355,44.02,45.24,72515,0
+TARK.US,D,20241129,000000,45.76,47.2,45.76,46.55,40123,0
+TARK.US,D,20241202,000000,47.85,49.2399,47.481,48.94,72082,0
+TARK.US,D,20241203,000000,47.58,48.6,47.271,48.3,90890,0
+TARK.US,D,20241204,000000,49.33,51.2499,48.745,51.17,75661,0
+TARK.US,D,20241205,000000,51.83,52.23,50.35,50.35,84747,0
+TARK.US,D,20241206,000000,51.99,54.7,51.7,54.61,109018,0
+TARK.US,D,20241209,000000,55.61,55.61,50.9159,51.77,109809,0
+TARK.US,D,20241210,000000,52.03,53.56,50.25,50.57,48730,0
+TARK.US,D,20241211,000000,52.12,52.805,51.0966,52.5,69763,0
+TARK.US,D,20241212,000000,52.08,52.926,50.75,51.01,38545,0
+TARK.US,D,20241213,000000,51.75,51.76,49.93,51.76,31164,0
+TARK.US,D,20241216,000000,52.54,54.8299,52.05,54.54,67437,0
+TARK.US,D,20241217,000000,54.4,55.06,52.6919,54.47,50847,0
+TARK.US,D,20241218,000000,53.9,54.44,45.79,46.91,94391,0
+TARK.US,D,20241219,000000,48.83,49.1902,45.3617,46.16,80564,0
+TARK.US,D,20241220,000000,44.41,49.16,44.19,48.11,82763,0
+TARK.US,D,20241223,000000,48.18,48.18,46.0807,47.64,76929,0
+TARK.US,D,20241224,000000,48.39,50.55,48.39,50.5,54012,0
+TARK.US,D,20241226,000000,50.08,50.7174,49.32,50.46,25887,0
+TARK.US,D,20241227,000000,49.82,49.82,46.21,47.57,42562,0
+TARK.US,D,20241230,000000,45.69,45.8921,43.64,44.95,58306,0
+TARK.US,D,20241231,000000,45.5,45.62,43.2446,43.62,82808,0
+TARK.US,D,20250102,000000,44.22,44.8,42.6,43.8,39232,0
+TARK.US,D,20250103,000000,44.55,48.18,44.55,48.12,46951,0
+TARK.US,D,20250106,000000,49.89,51.3,49.49,50.3,38352,0
+TARK.US,D,20250107,000000,51.07,51.6073,45.94,46.56,41988,0
+TARK.US,D,20250108,000000,46.09,47.21,44.85,46.7,15525,0
+TARK.US,D,20250110,000000,44.5,45.05,42.5215,44.39,51271,0
+TARK.US,D,20250113,000000,42.01,43.12,41.1,43.12,57507,0
+TARK.US,D,20250114,000000,44.93,45.3722,42.2435,42.69,61358,0
+TARK.US,D,20250115,000000,45.61,47.26,45.26,46.16,53442,0
+TARK.US,D,20250116,000000,46.58,46.85,45.235,46.23,23722,0
+TARK.US,D,20250117,000000,48.1,48.585,47.44,47.44,33488,0
+TARK.US,D,20250121,000000,49.4579,50.8,47.68,50.53,283497,0
+TARK.US,D,20250122,000000,50.64,51.9177,50.6301,51.41,61722,0
+TARK.US,D,20250123,000000,50.47,52.52,49.7532,52.42,45202,0
+TARK.US,D,20250124,000000,52.99,53.9384,51.84,51.86,23965,0
+TARK.US,D,20250127,000000,47.66,50.61,47.08,48.99,129871,0
+TARK.US,D,20250128,000000,49.59,51.57,47.921,51.2,22819,0
+TARK.US,D,20250129,000000,50.81,51.65,50.0055,51.11,92446,0
+TARK.US,D,20250130,000000,52.4499,54.4999,52.3,53.49,54632,0
+TARK.US,D,20250131,000000,54.55,55.65,51.88,52.57,109813,0
+TARK.US,D,20250203,000000,48.16,51.33,48,50.77,71878,0
+TARK.US,D,20250204,000000,51.92,53.357135,51.853566,52.88,32411,0
+TARK.US,D,20250205,000000,52.76,54.395,52.76,54.075,40417,0
+TARK.US,D,20250206,000000,53,53.09,51.14,52.21,80344,0
+TARK.US,D,20250207,000000,52.46,54.32,51.58,52.26,154455,0
+TARK.US,D,20250210,000000,52.87,53.5099,52.02,52.2,86045,0
+TARK.US,D,20250211,000000,51.11,52.09,49.22,49.96,54041,0
+TARK.US,D,20250212,000000,48.47,52.39,48.47,52.03,65951,0
+TARK.US,D,20250213,000000,52.41,56.62,52.41,55.43,93473,0
+TARK.US,D,20250214,000000,57.79,59.6199,57.4102,59.13,125207,0
+TARK.US,D,20250218,000000,60.61,61.52,56.942,58.29,93081,0
+TARK.US,D,20250219,000000,58.41,58.929,56.4,56.93,47467,0
+TARK.US,D,20250220,000000,56.34,56.34,51.72,53.85,97927,0
+TARK.US,D,20250221,000000,54.74,54.74,47.37,47.6,124228,0
+TARK.US,D,20250224,000000,47.38,48.04,43.76,45.73,114654,0
+TARK.US,D,20250225,000000,44.1,44.4,39.63,40.96,304559,0
+TARK.US,D,20250226,000000,41.85,43.3879,41,41.69,160860,0
+TARK.US,D,20250227,000000,43.07,43.34,38.9,38.965,159861,0
+TARK.US,D,20250228,000000,37.4,40.75,36.8,40.32,157239,0
+TARK.US,D,20250303,000000,42.19,42.5,36.0939,36.7,117724,0
+TARK.US,D,20250304,000000,34.42,38.58,32.67,36.91,456596,0
+TARK.US,D,20250305,000000,37.31,39,36,38.8,177491,0
+TARK.US,D,20250306,000000,36.61,38.11,34.8,35.25,121667,0
+TARK.US,D,20250307,000000,34.735,36.0828,31.98,35.61,211880,0
+TARK.US,D,20250310,000000,33.47,33.47,28.5001,29.33,416800,0
+TARK.US,D,20250311,000000,29.45,31.06,28.4552,29.82,117391,0
+TARK.US,D,20250312,000000,32,32.33,30.13,31.51,123646,0
+TARK.US,D,20250313,000000,30.78,30.98,28.16,28.47,96192,0
+TARK.US,D,20250314,000000,30.17,31.05,29.955,30.82,89651,0
+TARK.US,D,20250317,000000,30.83,32.46,30.2723,31.77,99672,0
+TARK.US,D,20250318,000000,30.61,30.61,28.875,29.52,119103,0
+TARK.US,D,20250319,000000,30.28,32.97,30.04,31.8,143855,0
+TARK.US,D,20250320,000000,31.01,32.7978,31.01,31.67,56513,0
+TARK.US,D,20250321,000000,30.76,33.7057,30.72,33.65,49924,0
+TARK.US,D,20250324,000000,35.53,37.163,35.11,37.11,138856,0
+TARK.US,D,20250325,000000,37.17,37.35,36.05,36.9,67790,0
+TARK.US,D,20250326,000000,36.4506,36.85,33.08,33.6,88676,0
+TARK.US,D,20250327,000000,32.96,34.46,32.35,32.4,60162,0
+TARK.US,D,20250328,000000,32.2,32.2,29.48,29.89,111033,0
+TARK.US,D,20250331,000000,27.51,28.58,26,28.48,509298,0
+TARK.US,D,20250401,000000,28.74,29.63,27.46,28.59,72244,0
+TARK.US,D,20250402,000000,27.38,31,27.38,30.17,130897,0
+TARK.US,D,20250403,000000,25.92,26.82,24.91,25.45,241787,0
+TARK.US,D,20250404,000000,23.2,23.77,20.135,21.68,670892,0
+TARK.US,D,20250407,000000,19.16,24.625,18.254,22.18,344892,0
+TARK.US,D,20250408,000000,24.52,24.5303,19.5687,20.37,256610,0
+TARK.US,D,20250409,000000,20.09,27.5,20.09,27.03,333778,0
+TARK.US,D,20250410,000000,24.96,25.23,21.79,23.93,147503,0
+TARK.US,D,20250411,000000,23.77,25.4699,23.0774,25.44,70759,0
+TARK.US,D,20250414,000000,27.04,27.04,24.67,25.65,72115,0
+TARK.US,D,20250415,000000,25.6801,26.68,25.3141,26.03,46906,0
+TARK.US,D,20250416,000000,24.74,25.07,23.251,24.31,45766,0
+TARK.US,D,20250417,000000,24.66,24.79,23.98,24.37,53908,0
+TARK.US,D,20250421,000000,24,24,22.85,23.56,79093,0
+TARK.US,D,20250422,000000,24.24,26,24.24,25.47,70594,0
+TARK.US,D,20250423,000000,28.14,29.125,27.3021,27.45,201434,0
+TARK.US,D,20250424,000000,27.71,29.74,27.71,29.74,151311,0
+TARK.US,D,20250425,000000,29.84,31.2342,29.45,30.99,148127,0
+TARK.US,D,20250428,000000,31.45,32.23,29.75,31.24,115608,0
+TARK.US,D,20250429,000000,31.16,31.75,30.84,31.61,31788,0
+TARK.US,D,20250430,000000,29.21,30.91,28.45,30.72,66617,0
+TARK.US,D,20250501,000000,32.18,32.19,30.45,30.45,61196,0
+TARK.US,D,20250502,000000,30.7,32.7723,30.56,32,73881,0
+TARK.US,D,20250505,000000,30.99,31.13,30.4,30.47,36548,0
+TARK.US,D,20250506,000000,28.82,29.1481,27.91,28.18,76410,0
+TARK.US,D,20250507,000000,28.4,29.1571,27.995,29.07,51772,0
+TARK.US,D,20250508,000000,29.98,32.03,29.85,31.35,52663,0
+TARK.US,D,20250509,000000,31.881,32.95,31,31.09,80337,0
+TARK.US,D,20250512,000000,34.61,35.26,33.6901,34.74,530937,0
+TARK.US,D,20250513,000000,36.01,38.87,35.92,38.51,412605,0
+TARK.US,D,20250514,000000,39.42,40.19,38.17,38.92,278253,0
+TARK.US,D,20250515,000000,37.89,38.17,36.42,37.65,76633,0
+TARK.US,D,20250516,000000,38.51,39.9,38.41,39.75,185780,0
+TARK.US,D,20250519,000000,37.47,38.69,37.47,38.61,159130,0
+TARK.US,D,20250520,000000,38.68,39.25,37.86,38.63,54038,0
+TARK.US,D,20250521,000000,38.17,38.857,35.77,36.15,85400,0
+TARK.US,D,20250522,000000,36.24,38,36.08,37.19,77981,0
+TARK.US,D,20250523,000000,35.28,36.9,35.28,36.58,38223,0
+TARK.US,D,20250527,000000,38.29,39.4,37.91,39.21,190915,0
+TARK.US,D,20250528,000000,39.41,39.41,37.71,37.71,69791,0
+TARK.US,D,20250529,000000,38.84,38.84,36.99,37.33,44305,0
+TARK.US,D,20250530,000000,36.98,37.54,35.75,36.9,50931,0
+TARK.US,D,20250602,000000,37.5474,38.21,36.21,38.04,43165,0
+TARK.US,D,20250603,000000,38.1,39.66,37.725,39.11,267034,0
+TARK.US,D,20250604,000000,39.29,39.519,38.065,39.09,110403,0
+TARK.US,D,20250605,000000,39.0101,40.1,35.96,36.9,159113,0
+TARK.US,D,20250606,000000,39.36,43.77,39.315,43.09,400541,0
+TARK.US,D,20250609,000000,44.63,44.98,43.365,44.77,135119,0
+TARK.US,D,20250610,000000,45.48,46.17,44.4048,45.67,108774,0
+TARK.US,D,20250611,000000,46.375,47.64,45.87,46.41,152143,0
+TARK.US,D,20250612,000000,45.4,45.8,44.03,44.28,97998,0
+TARK.US,D,20250613,000000,42.2,45.205,42.17,44.48,150600,0
+TARK.US,D,20250616,000000,47.09,48.84,46.69,48.45,166366,0
+TARK.US,D,20250617,000000,48.42,49.095,46.36,46.94,170832,0
+TARK.US,D,20250618,000000,47.42,51.27,46.53,51.02,339212,0
+TARK.US,D,20250620,000000,53.52,53.52,50.835,52.46,86881,0
+TARK.US,D,20250623,000000,52,55.41,51.11,54.19,401682,0
+TARK.US,D,20250624,000000,55.49,57.14,54.73,56.38,200035,0
+TARK.US,D,20250625,000000,57.73,57.96,54.35,55.07,144310,0
+TARK.US,D,20250626,000000,55.76,57.65,55.302,57.38,78291,0
+TARK.US,D,20250627,000000,58.02,58.02,54.1436,55.59,77869,0
+TARK.US,D,20250630,000000,56.62,57.41,56.184,56.32,72685,0
+TARK.US,D,20250701,000000,54.8,55.76,53.11,54.2,83761,0
+TARK.US,D,20250702,000000,54.33,57,54.33,56.81,84919,0
+TARK.US,D,20250703,000000,57.06,57.8,56.78,57.54,51971,0
+TARK.US,D,20250707,000000,56.05,56.81,55.2543,56.53,58325,0
+TARK.US,D,20250708,000000,57.19,58.01,56.8,57.22,89566,0
+TARK.US,D,20250709,000000,58.11,59.599,57.3323,59.44,80803,0
+TARK.US,D,20250710,000000,61.05,61.49,59.18,61.42,62519,0
+TARK.US,D,20250711,000000,60.56,61.4399,58.91,59.32,75504,0
+TARK.US,D,20250714,000000,59.69,61.61,59.69,61.52,47247,0
+TARK.US,D,20250715,000000,62.28,62.2999,59.2825,59.7,55262,0
+TARK.US,D,20250716,000000,60.87,64.69,60.86,64.18,96508,0
+TARK.US,D,20250717,000000,64.68,66.49,64.25,65.9,64182,0
+TARK.US,D,20250718,000000,67.74,70.21,67.095,68.32,82546,0
+TARK.US,D,20250721,000000,69.8,70.95,66.78,66.79,105490,0
+TARK.US,D,20250722,000000,66.79,66.9424,62.84,65.86,79255,0
+TARK.US,D,20250723,000000,66.93,67.655,65.34,67.655,49917,0
+TARK.US,D,20250724,000000,66.165,66.165,64.4203,64.98,32531,0
+TARK.US,D,20250725,000000,65.34,66.83,64.775,66.6,47048,0
+TARK.US,D,20250728,000000,67.74,67.8,66.4915,66.51,32184,0
+TARK.US,D,20250729,000000,67.05,67.05,62.4,62.9374,60449,0
+TARK.US,D,20250730,000000,64.25,65.64,63.1999,64.59,73449,0
+TARK.US,D,20250731,000000,66.63,67.25,63.42,64.48,99159,0
+TARK.US,D,20250801,000000,58.84,58.92,55.6,56.84,146145,0
+TARK.US,D,20250804,000000,58.34,60.7,57.55,60.61,82049,0
+TARK.US,D,20250805,000000,60.28,60.62,58.56,59.1835,67499,0
+TARK.US,D,20250806,000000,59.64,61.54,58.94,61.48,289197,0
+TARK.US,D,20250807,000000,63.29,63.3286,60.11,61.87,57229,0
+TARK.US,D,20250808,000000,62.95,63.06,61.705,62.4724,36506,0
+TARK.US,D,20250811,000000,63.89,66.1399,63.13,63.2794,56091,0
+TARK.US,D,20250812,000000,65.6,66.055,63.67,65.87,61639,0
+TARK.US,D,20250813,000000,67.6882,69.31,66.5401,67.58,87913,0
+TARK.US,D,20250814,000000,65.83,67.8,65.11,66.57,112605,0
+TARK.US,D,20250815,000000,65.1543,66.44,64.96,66.18,38577,0
+TARK.US,D,20250818,000000,65.24,66.845,64.39,66.35,39188,0
+TARK.US,D,20250819,000000,65.97,65.97,60.92,61.0914,73736,0
+TARK.US,D,20250820,000000,60.1038,60.74,56.62,60.5,118139,0
+TARK.US,D,20250821,000000,59.435,60.91,59.06,60.1838,38735,0
+TARK.US,D,20250822,000000,60.5,66.35,60.31,65.1211,102580,0
+TARK.US,D,20250825,000000,64.85,65.252,63.0988,63.53,35732,0
+TARK.US,D,20250826,000000,63.8,64.81,63.48,64.53,26313,0
+TARK.US,D,20250827,000000,64.23,64.3607,62.87,63.4547,26714,0
+TARK.US,D,20250828,000000,64.43,65.11,63.6,64.2628,41420,0
+TARK.US,D,20250829,000000,64.1749,64.1749,61.665,62.425,24757,0
+TARK.US,D,20250902,000000,59.81,61.77,58.22,61.529,56076,0
+TARK.US,D,20250903,000000,62.42,63.16,61.21,61.9746,36071,0
+TARK.US,D,20250904,000000,61.98,62.58,60.52,62.4434,49855,0
+TARK.US,D,20250905,000000,64.26,64.26,60.25,62.966,80646,0
+TARK.US,D,20250908,000000,64.6418,64.685,63.71,64.1395,61325,0
+TARK.US,D,20250909,000000,65.04,65.45,63.21,64.9675,57172,0
+TARK.US,D,20250910,000000,66.2,66.2,62.915039,63.45,104130,0
+TARK.US,D,20250911,000000,64.05,67.79,63.86,67.66,126292,0
+TARK.US,D,20250912,000000,68.28,68.4747,67.16,68.37,66994,0
+TARK.US,D,20250915,000000,69.94,70.64,69.27,70.21,57022,0
+TARK.US,D,20250916,000000,71,72.6785,69.5,72.46,60246,0
+TARK.US,D,20250917,000000,72.31,73.33,68.67,72.08,62363,0
+TARK.US,D,20250918,000000,73.84,76.61,73.84,76.29,51001,0
+TARK.US,D,20250919,000000,78.95,80.6395,78.1201,79.52,84865,0
+TARK.US,D,20250922,000000,79.04,80.3,78.1,78.9137,46707,0
+TARK.US,D,20250923,000000,80.15,80.15,76.27,76.92,56783,0
+TARK.US,D,20250924,000000,78.69,78.83,76.07,76.74,36362,0
+TARK.US,D,20250925,000000,73.49,74.83,70.44,73.67,60987,0
+TARK.US,D,20250926,000000,74.9,76,72.5,75.82,62461,0
+TARK.US,D,20250929,000000,77.78,81.59,77.3,81.15,57092,0
+TARK.US,D,20250930,000000,80.1,82.99,79.21,82.1,54671,0
+TARK.US,D,20251001,000000,80.5,84.5899,80.5,83.0895,35197,0
+TARK.US,D,20251002,000000,86,87.5,84.15,86.87,51142,0
+TARK.US,D,20251003,000000,87.99,88.08,83.9,85.8,59088,0
+TARK.US,D,20251006,000000,90.47,92.17,88.5,91.15,55305,0
+TARK.US,D,20251007,000000,91.96,91.96,85.8,86.9173,59280,0
+TARK.US,D,20251008,000000,88.43,94,86.612,93.4723,76654,0
+TARK.US,D,20251009,000000,93.1,93.212,90.42,91.82,136575,0
+TARK.US,D,20251010,000000,93.16,93.16,80.96,81.61,232551,0
+TARK.US,D,20251013,000000,85.25,85.5,81.9,83.602,83725,0
+TARK.US,D,20251014,000000,79.43,85.11,76.37,82.06,212828,0
+TARK.US,D,20251015,000000,85.67,87.76,82.19,85.77,106911,0
+TARK.US,D,20251016,000000,86.96,87.76,80.8601,81.7367,94767,0
+TARK.US,D,20251017,000000,79.41,81.93,78.1984,80.67,79020,0
+TARK.US,D,20251020,000000,83.6,88.37,83.6,87.83,53296,0
+TARK.US,D,20251021,000000,87.21,87.2471,84.63,85.1129,41226,0
+TARK.US,D,20251022,000000,83.11,83.31,75.3,78.8308,98661,0
+TARK.US,D,20251023,000000,78.995,83.3573,78.75,83.1954,55108,0
+TARK.US,D,20251024,000000,85.67,86.8399,85.4101,85.9981,38817,0
+TARK.US,D,20251027,000000,87.32,88.78,85.55931,87.68,44865,0
+TARK.US,D,20251028,000000,88.05,88.05,86.01,86.0353,75023,0
+TARK.US,D,20251029,000000,87.08,87.68,83.8872,85.6983,45761,0
+TARK.US,D,20251030,000000,82.15,83.26,78.94,79.1474,212596,0
+TARK.US,D,20251031,000000,81.62,86.275,81.62,84.95,111313,0
+TARK.US,D,20251103,000000,85.2,85.21,80.66,83.2304,334641,0
+TARK.US,D,20251104,000000,77.32,80.18,74.22,74.4391,130407,0
+TARK.US,D,20251105,000000,75.75,77.91,73.7,76.805,42728,0
+TARK.US,D,20251106,000000,75.39,76.04,69.12,69.6494,150107,0
+TARK.US,D,20251107,000000,66.68,69.4788,63.53,69.36,105050,0
+TARK.US,D,20251110,000000,74,74,71.97,72.8059,51417,0
+TARK.US,D,20251111,000000,71.45,72.1201,70.2205,71.44,41385,0
+TARK.US,D,20251112,000000,72.8,72.84,69.21,70.24,65556,0
+TARK.US,D,20251113,000000,68.71,68.71,62.1,62.8442,62914,0
+TARK.US,D,20251114,000000,58.89,64.5967,58.271,62.68,221590,0
+TARK.US,D,20251117,000000,61.29,62.65,58.6736,60.0914,133408,0
+TARK.US,D,20251118,000000,59.13,60.7145,57.36,59.2728,63060,0
+TARK.US,D,20251119,000000,59.55,60.1796,56.76,58.5272,47752,0
+TARK.US,D,20251120,000000,61.85,62.68,53.92,54.1344,89363,0
+TARK.US,D,20251121,000000,54.64,58.15,52.4343,56.5661,82816,0
+TARK.US,D,20251124,000000,58.54,62.03,58.18,61.9583,43418,0
+TARK.US,D,20251125,000000,60.03,62.92,58.74,62.6744,42320,0
+TARK.US,D,20251126,000000,63.73,64.96,63.14,64.6325,33257,0
+TARK.US,D,20251128,000000,66,66.7454,65.27,66.5101,16456,0
+TARK.US,D,20251201,000000,63.62,64.605,62.5101,63.0706,74557,0
+TARK.US,D,20251202,000000,64.68,66.1988,63.94,64.04,30177,0
+TARK.US,D,20251203,000000,64.3,68.4,64.3,68.2963,76250,0
+TARK.US,D,20251204,000000,68.45,71.8,67.84,71.4037,38197,0
+TARK.US,D,20251205,000000,70.635,71.53,69.935,70.1986,29788,0
+TARK.US,D,20251208,000000,70.4,70.805,69.12,70.149,44220,0
+TARK.US,D,20251209,000000,69.08,72.0161,68.662,71.2199,81303,0
+TARK.US,D,20251210,000000,70.34,73.4,70.1142,72.2049,62026,0
+TARK.US,D,20251211,000000,70.23,71.2499,68.41,70.4726,50642,0
+TARK.US,D,20251212,000000,70.43,71,65.9,67.391,23106,0
+TARK.US,D,20251215,000000,68.42,69.28,65.2,65.4723,38100,0
+TARK.US,D,20251216,000000,65.48,67.09,64.87,66.9649,19795,0
+TARK.US,D,20251217,000000,67.86,69.1399,62.67,62.8601,55805,0
+TARK.US,D,20251218,000000,67.29,67.29,64.22,64.5036,88900,0
+TARK.US,D,20251219,000000,65.99,67.3362,65.99,67.26,16186,0
+TARK.US,D,20251222,000000,68.81,70.5,68.5,69.1378,29968,0
+TARK.US,D,20251223,000000,53.32,53.625,52.02,53.255,70184,0
+TARK.US,D,20251224,000000,52.905,53.29,52.1,53.1156,53148,0
+TARK.US,D,20251226,000000,52.492,52.675,51.1,51.8791,59330,0
+TARK.US,D,20251229,000000,50.5,51.97,50.25,50.4985,121267,0
+TARK.US,D,20251230,000000,50.89,50.89,49.43,49.545,58736,0
+TARK.US,D,20251231,000000,49.67,49.67,48.25,48.55,35914,0
+TARK.US,D,20260102,000000,49.84,50.39,48.94,50.0113,25255,0
+TARK.US,D,20260105,000000,51.77,54.2899,51.77,53.78,48788,0
+TARK.US,D,20260106,000000,54.09,54.86,53.2434,54.7605,20939,0
+TARK.US,D,20260107,000000,53.95,54.62,53.5,53.7505,18981,0
+TARK.US,D,20260108,000000,53.36,53.555,52.145,52.8925,41764,0
+TARK.US,D,20260109,000000,53.2,53.64,51.9873,52.5473,17732,0
+TARK.US,D,20260112,000000,53.41,55.7,53.41,55.3789,31633,0
+TARK.US,D,20260113,000000,55.81,56.75,54.5,56.2277,26865,0
+TARK.US,D,20260114,000000,56.07,56.44,55,56.2498,20116,0
+TARK.US,D,20260115,000000,56.27,56.64,54.205,54.3431,55692,0
+TARK.US,D,20260116,000000,54,55.22,54,54.2213,36276,0
+TARK.US,D,20260120,000000,51.06,52.7,50.75,50.85,44337,0
+TARK.US,D,20260121,000000,51.4,52.8,49.7601,52.2656,28936,0
+TARK.US,D,20260122,000000,53.28,54.95,52.89,54.84,31380,0
+TARK.US,D,20260123,000000,54.48,54.48,52.47,52.88,21480,0
+TARK.US,D,20260126,000000,51.83,52.69,51.78,51.81,21000,0
+TARK.US,D,20260127,000000,52.1901,52.1901,51.0812,51.74,8041,0
+TARK.US,D,20260128,000000,51.93,51.93,50.26,50.54,59092,0
+TARK.US,D,20260129,000000,50.34,50.34,46.875,48.65,16783,0
+TARK.US,D,20260130,000000,47.38,48.259,44.63,45.0464,84556,0
+TARK.US,D,20260202,000000,44.36,45.38,44.1955,44.51,45418,0
+TARK.US,D,20260203,000000,45.21,45.21,41.5,43.43,96469,0
+TARK.US,D,20260204,000000,42.21,42.21,37.795,39.37,182384,0
+TARK.US,D,20260205,000000,37.56,38.525,34.88,35.1434,62273,0
+TARK.US,D,20260206,000000,37.26,39.65,37,39.5137,73010,0
+TARK.US,D,20260209,000000,39.15,42.1,38.8719,41.7538,53599,0
+TARK.US,D,20260210,000000,42.03,42.66,41.495,41.495,21244,0
+TARK.US,D,20260211,000000,42.03,42.03,38.2324,39.9124,74628,0
+TARK.US,D,20260212,000000,40.55,40.55,36.24,37.31,74474,0
+TARK.US,D,20260213,000000,39.2799,40.2137,38.59,39.0563,52924,0
+TARK.US,D,20260217,000000,38.58,39.93,37.04,39.0736,38703,0
+TARK.US,D,20260218,000000,39.24,41.47,39.24,40.33,22936,0
diff --git a/daily/us/nasdaq etfs/taxi.us.txt b/daily/us/nasdaq etfs/taxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4f2d921cacc0a54cb70db6431de5e6d821af83f
--- /dev/null
+++ b/daily/us/nasdaq etfs/taxi.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAXI.US,D,20250820,000000,50.1147,50.1147,50.1147,50.1147,15,0
+TAXI.US,D,20250821,000000,50.08,50.08,50.08,50.08,4,0
+TAXI.US,D,20250822,000000,50.14,50.17,50.14,50.17,5487,0
+TAXI.US,D,20250919,000000,50.88,50.905,50.88,50.905,1798,0
+TAXI.US,D,20251002,000000,50.69,50.69,50.685,50.685,122,0
+TAXI.US,D,20251006,000000,50.65,50.69,50.65,50.69,111,0
+TAXI.US,D,20251008,000000,50.72,50.72,50.72,50.72,100,0
+TAXI.US,D,20251010,000000,50.83,50.85,50.83,50.85,100,0
+TAXI.US,D,20251013,000000,50.82,50.89,50.82,50.89,2701,0
+TAXI.US,D,20251014,000000,50.84,50.88,50.84,50.88,200,0
+TAXI.US,D,20251020,000000,51,51.03,51,51.03,100,0
+TAXI.US,D,20251021,000000,51.02,51.06,51.02,51.06,300,0
+TAXI.US,D,20251022,000000,51.05,51.09,51.05,51.09,280,0
+TAXI.US,D,20251024,000000,51.1,51.1,51.08,51.085,12213,0
+TAXI.US,D,20251027,000000,51.07,51.09,51.07,51.09,116,0
+TAXI.US,D,20251028,000000,51.05,51.075,51.05,51.075,101,0
+TAXI.US,D,20251029,000000,51.07,51.07,51.015,51.015,312,0
+TAXI.US,D,20251030,000000,50.98,51.02,50.98,51.02,185,0
+TAXI.US,D,20251104,000000,50.94,50.94,50.935,50.935,5142,0
+TAXI.US,D,20251105,000000,50.87,50.88,50.84,50.855,32177,0
+TAXI.US,D,20251106,000000,50.95,50.95,50.895,50.895,42967,0
+TAXI.US,D,20251107,000000,50.945,50.95,50.945,50.95,149,0
+TAXI.US,D,20251110,000000,50.95,51.07,50.95,51.005,45311,0
+TAXI.US,D,20251111,000000,51,51.055,51,51.055,2287,0
+TAXI.US,D,20251112,000000,50.97,51,50.97,51,4208,0
+TAXI.US,D,20251113,000000,50.98,50.98,50.98,50.98,7503,0
+TAXI.US,D,20251114,000000,50.98,50.98,50.925,50.925,6474,0
+TAXI.US,D,20251117,000000,50.96,50.96,50.94,50.94,23658,0
+TAXI.US,D,20251118,000000,51,51,50.97,50.9929,39659,0
+TAXI.US,D,20251119,000000,51.04,51.04,50.975,50.975,15630,0
+TAXI.US,D,20251120,000000,51.04,51.04,50.99,51.01,32899,0
+TAXI.US,D,20251121,000000,51.02,51.02,51,51.01,8120,0
+TAXI.US,D,20251124,000000,51.08,51.09,51.07,51.09,11794,0
+TAXI.US,D,20251125,000000,51.14,51.15,51.1,51.15,4111,0
+TAXI.US,D,20251126,000000,51.23,51.23,51.205,51.205,3513,0
+TAXI.US,D,20251128,000000,51.19,51.2194,51.19,51.2194,13958,0
+TAXI.US,D,20251201,000000,51.08,51.11,51.05,51.085,15427,0
+TAXI.US,D,20251202,000000,51.07,51.1,51.05,51.1,58105,0
+TAXI.US,D,20251203,000000,51.12,51.12,51.105,51.105,13688,0
+TAXI.US,D,20251204,000000,51.1,51.145,51.1,51.145,107163,0
+TAXI.US,D,20251205,000000,51.09,51.13,51.09,51.13,16506,0
+TAXI.US,D,20251208,000000,51.15,51.19,51.15,51.185,3316,0
+TAXI.US,D,20251209,000000,51.2,51.3,51.19,51.21,40170,0
+TAXI.US,D,20251210,000000,51.16,51.19,51.15,51.19,132713,0
+TAXI.US,D,20251211,000000,51.23,51.24,51.18,51.19,55004,0
+TAXI.US,D,20251212,000000,51.21,51.21,51.19,51.205,21708,0
+TAXI.US,D,20251215,000000,51.26,51.26,51.22,51.245,26490,0
+TAXI.US,D,20251216,000000,51.23,51.265,51.21,51.265,22298,0
+TAXI.US,D,20251217,000000,51.25,51.27,51.24,51.27,41645,0
+TAXI.US,D,20251218,000000,51.29,51.29,51.23,51.255,18809,0
+TAXI.US,D,20251219,000000,51.21,51.26,51.2,51.26,15005,0
+TAXI.US,D,20251222,000000,51.25,51.26,51.25,51.26,5098,0
+TAXI.US,D,20251223,000000,51.25,51.25,51.23,51.245,13809,0
+TAXI.US,D,20251224,000000,51.27,51.3,51.25,51.295,3250,0
+TAXI.US,D,20251226,000000,51.29,51.295,51.27,51.295,2665,0
+TAXI.US,D,20251229,000000,51.32,51.355,51.31,51.355,32699,0
+TAXI.US,D,20251230,000000,51.33,51.35,51.32,51.325,45603,0
+TAXI.US,D,20251231,000000,51.32,51.365,51.32,51.355,34216,0
+TAXI.US,D,20260102,000000,51.37,51.42,51.37,51.42,10201,0
+TAXI.US,D,20260105,000000,51.45,51.46,51.43,51.445,14207,0
+TAXI.US,D,20260106,000000,51.45,51.485,51.43,51.485,13990,0
+TAXI.US,D,20260107,000000,51.54,51.59,51.53,51.59,13500,0
+TAXI.US,D,20260108,000000,51.56,51.5995,51.56,51.5995,13516,0
+TAXI.US,D,20260109,000000,51.61,51.645,51.61,51.645,27686,0
+TAXI.US,D,20260112,000000,51.63,51.63,51.61,51.6295,21637,0
+TAXI.US,D,20260113,000000,51.64,51.64,51.54,51.6044,19650,0
+TAXI.US,D,20260114,000000,51.66,51.6644,51.65,51.6644,24082,0
+TAXI.US,D,20260115,000000,51.69,51.69,51.6,51.6792,13294,0
+TAXI.US,D,20260116,000000,51.7,51.7,51.62,51.6896,15085,0
+TAXI.US,D,20260120,000000,51.625,51.625,51.58,51.5996,6391,0
+TAXI.US,D,20260121,000000,51.6,51.6495,51.59,51.6495,2978,0
+TAXI.US,D,20260122,000000,51.62,51.65,51.62,51.65,546,0
+TAXI.US,D,20260123,000000,51.66,51.6744,51.65,51.6744,23187,0
+TAXI.US,D,20260126,000000,51.69,51.69,51.57,51.654,19695,0
+TAXI.US,D,20260127,000000,51.69,51.7095,51.68,51.7095,3164,0
+TAXI.US,D,20260128,000000,51.71,51.74,51.68,51.7396,14376,0
+TAXI.US,D,20260129,000000,51.72,51.74,51.67,51.7395,8955,0
+TAXI.US,D,20260130,000000,51.79,51.8038,51.78,51.8038,1011,0
+TAXI.US,D,20260202,000000,51.66,51.66,51.65,51.66,1944,0
+TAXI.US,D,20260203,000000,51.66,51.6999,51.66,51.6944,26880,0
+TAXI.US,D,20260204,000000,51.69,51.7295,51.65,51.7295,3018,0
+TAXI.US,D,20260205,000000,51.755,51.7795,51.7,51.7795,5347,0
+TAXI.US,D,20260206,000000,51.76,51.8,51.76,51.8,2629,0
+TAXI.US,D,20260209,000000,51.8,51.8395,51.8,51.8395,6267,0
+TAXI.US,D,20260210,000000,51.86,51.8795,51.83,51.85,2674,0
+TAXI.US,D,20260211,000000,51.83,51.8643,51.83,51.8643,1123,0
+TAXI.US,D,20260212,000000,51.88,51.9394,51.86,51.9394,31494,0
+TAXI.US,D,20260213,000000,51.97,51.98,51.91,51.9444,8069,0
+TAXI.US,D,20260217,000000,51.95,51.995,51.95,51.995,13545,0
+TAXI.US,D,20260218,000000,51.95,51.97,51.95,51.97,22884,0
diff --git a/daily/us/nasdaq etfs/taxs.us.txt b/daily/us/nasdaq etfs/taxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96a68218fbb9d2be015a567c953cfe4b416e54ee
--- /dev/null
+++ b/daily/us/nasdaq etfs/taxs.us.txt	
@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAXS.US,D,20250820,000000,50.115,50.115,50.115,50.115,5,0
+TAXS.US,D,20250821,000000,50.11,50.11,50.11,50.11,5,0
+TAXS.US,D,20250822,000000,50.135,50.135,50.135,50.135,5,0
+TAXS.US,D,20250825,000000,50.18,50.18,50.16,50.16,202,0
+TAXS.US,D,20251013,000000,50.1,50.135,50.1,50.135,2701,0
+TAXS.US,D,20251014,000000,50.105,50.105,50.105,50.105,100,0
+TAXS.US,D,20251020,000000,50.09,50.12,50.09,50.12,100,0
+TAXS.US,D,20251021,000000,50.1,50.125,50.1,50.125,300,0
+TAXS.US,D,20251022,000000,50.07,50.115,50.07,50.115,200,0
+TAXS.US,D,20251028,000000,50.07,50.1,50.07,50.1,100,0
+TAXS.US,D,20251029,000000,50.08,50.085,50.07,50.085,2097,0
+TAXS.US,D,20251030,000000,50.07,50.085,50.07,50.085,1857,0
+TAXS.US,D,20251104,000000,50,50,50,50,10001,0
+TAXS.US,D,20251105,000000,49.95,49.99,49.93,49.965,16905,0
+TAXS.US,D,20251106,000000,49.97,49.99,49.965,49.965,9987,0
+TAXS.US,D,20251110,000000,49.97,49.99,49.96,49.99,2101,0
+TAXS.US,D,20251111,000000,50.01,50.03,50,50.025,17240,0
+TAXS.US,D,20251112,000000,49.99,50.015,49.99,50.015,101,0
+TAXS.US,D,20251113,000000,50,50.005,50,50.005,1599,0
+TAXS.US,D,20251118,000000,50.03,50.045,50.03,50.045,10494,0
+TAXS.US,D,20251119,000000,50.06,50.06,50.03,50.04,5097,0
+TAXS.US,D,20251120,000000,50.06,50.095,50.06,50.06,759462,0
+TAXS.US,D,20251121,000000,50.26,50.26,50.06,50.09,8935,0
+TAXS.US,D,20251125,000000,50.19,50.2051,50.19,50.2051,172893,0
+TAXS.US,D,20251128,000000,50.2,50.24,50.2,50.24,15310,0
+TAXS.US,D,20251201,000000,50.2,50.2,50.19,50.2,86171,0
+TAXS.US,D,20251202,000000,50.2,50.225,50.2,50.225,5974,0
+TAXS.US,D,20251203,000000,50.27,50.27,50.25,50.2631,55930,0
+TAXS.US,D,20251204,000000,50.24,50.265,50.24,50.265,50931,0
+TAXS.US,D,20251205,000000,50.26,50.2753,50.26,50.2753,6828,0
+TAXS.US,D,20251208,000000,50.28,50.28,50.26,50.275,10845,0
+TAXS.US,D,20251209,000000,50.29,50.29,50.23,50.265,36858,0
+TAXS.US,D,20251210,000000,50.28,50.32,50.28,50.32,30529,0
+TAXS.US,D,20251211,000000,50.35,50.35,50.32,50.33,15307,0
+TAXS.US,D,20251212,000000,50.3,50.32,50.3,50.32,1150,0
+TAXS.US,D,20251215,000000,50.33,50.34,50.33,50.34,648,0
+TAXS.US,D,20251216,000000,50.33,50.34,50.33,50.34,14210,0
+TAXS.US,D,20251217,000000,50.34,50.35,50.34,50.35,15463,0
+TAXS.US,D,20251218,000000,50.35,50.36,50.34,50.36,4520,0
+TAXS.US,D,20251222,000000,50.27,50.27,50.22,50.235,15293,0
+TAXS.US,D,20251226,000000,50.3,50.3,50.28,50.29,2086,0
+TAXS.US,D,20251230,000000,50.3232,50.33,50.3232,50.33,1169,0
+TAXS.US,D,20260102,000000,50.35,50.39,50.35,50.39,1481,0
+TAXS.US,D,20260105,000000,50.39,50.39,50.34,50.38,218181,0
+TAXS.US,D,20260106,000000,50.39,50.41,50.37,50.405,59769,0
+TAXS.US,D,20260107,000000,50.45,50.465,50.45,50.465,1659,0
+TAXS.US,D,20260108,000000,50.46,50.4793,50.45,50.47,19100,0
+TAXS.US,D,20260109,000000,50.5,50.51,50.48,50.5,5853,0
+TAXS.US,D,20260112,000000,50.49,50.495,50.49,50.495,3781,0
+TAXS.US,D,20260113,000000,50.5,50.505,50.5,50.505,1010,0
+TAXS.US,D,20260114,000000,50.52,50.5325,50.51,50.53,8627,0
+TAXS.US,D,20260115,000000,50.54,50.54,50.52,50.54,7068,0
+TAXS.US,D,20260116,000000,50.55,50.55,50.53,50.545,5997,0
+TAXS.US,D,20260120,000000,50.53,50.53,50.53,50.53,257,0
+TAXS.US,D,20260121,000000,50.53,50.55,50.52,50.55,2332,0
+TAXS.US,D,20260122,000000,50.55,50.55,50.53,50.545,33501,0
+TAXS.US,D,20260123,000000,50.54,50.555,50.54,50.555,1082,0
+TAXS.US,D,20260126,000000,50.56,50.62,50.55,50.55,2355,0
+TAXS.US,D,20260128,000000,50.58,50.6,50.58,50.6,9204,0
+TAXS.US,D,20260129,000000,50.6,50.6,50.59,50.6,82575,0
+TAXS.US,D,20260130,000000,50.61,50.62,50.61,50.62,577,0
+TAXS.US,D,20260202,000000,50.49,50.505,50.49,50.505,961,0
+TAXS.US,D,20260203,000000,50.5,50.5149,50.5,50.5149,8794,0
+TAXS.US,D,20260204,000000,50.52,50.5449,50.52,50.5449,1400,0
+TAXS.US,D,20260205,000000,50.57,50.57,50.56,50.57,2974,0
+TAXS.US,D,20260206,000000,50.56,50.5902,50.56,50.5902,33347,0
+TAXS.US,D,20260209,000000,50.59,50.6,50.59,50.6,4579,0
+TAXS.US,D,20260210,000000,50.61,50.61,50.6,50.61,2778,0
+TAXS.US,D,20260211,000000,50.6,50.61,50.58,50.61,554,0
+TAXS.US,D,20260212,000000,50.61,50.64,50.6,50.64,4187,0
+TAXS.US,D,20260213,000000,50.65,50.66,50.64,50.66,2930,0
+TAXS.US,D,20260217,000000,50.6721,50.6721,50.66,50.67,16329,0
+TAXS.US,D,20260218,000000,50.65,50.66,50.63,50.66,32224,0
diff --git a/daily/us/nasdaq etfs/tchi.us.txt b/daily/us/nasdaq etfs/tchi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3376b888a124d4b6c4bf67b6815887609451a58f
--- /dev/null
+++ b/daily/us/nasdaq etfs/tchi.us.txt	
@@ -0,0 +1,1012 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCHI.US,D,20220202,000000,25.0631,25.0631,24.6322,24.6322,2848.4544261278,0
+TCHI.US,D,20220203,000000,24.4905,24.4943,24.3393,24.3393,840.9054410701,0
+TCHI.US,D,20220204,000000,24.4246,24.5492,24.4246,24.5492,479.0855790602,0
+TCHI.US,D,20220207,000000,24.235,24.2948,24.1118,24.1118,2625.950245058,0
+TCHI.US,D,20220208,000000,23.8957,24.3648,23.8957,24.3648,750.7010433391,0
+TCHI.US,D,20220209,000000,24.7039,25.0689,24.7039,25.0689,1927.3672981857,0
+TCHI.US,D,20220210,000000,24.5642,24.5642,24.5642,24.5642,462.0469705999,0
+TCHI.US,D,20220211,000000,24.4445,24.4445,23.876,23.876,724.6419951057,0
+TCHI.US,D,20220214,000000,23.796,23.796,23.7361,23.7818,396.8993500164,0
+TCHI.US,D,20220215,000000,24.3048,24.6357,24.3048,24.6357,1004.2756280718,0
+TCHI.US,D,20220216,000000,24.6241,24.6839,24.5901,24.6241,1374.1136587689,0
+TCHI.US,D,20220217,000000,24.5842,24.5842,24.4843,24.4843,1018.3074232744,0
+TCHI.US,D,20220218,000000,24.1951,24.1951,23.9157,23.9157,1243.8184176019,0
+TCHI.US,D,20220222,000000,23.3769,23.4567,23.2372,23.2752,2135.8396840529,0
+TCHI.US,D,20220223,000000,23.7361,23.7361,23.3969,23.3969,2826.404462238,0
+TCHI.US,D,20220224,000000,22.439,22.439,22.439,22.439,555.2581815886,0
+TCHI.US,D,20220225,000000,23.3969,23.3969,23.3969,23.3969,203.4610304377,0
+TCHI.US,D,20220228,000000,23.4766,23.4767,23.2673,23.4219,2926.631570828,0
+TCHI.US,D,20220301,000000,23.4567,23.4567,23.4567,23.4567,806.8282241495,0
+TCHI.US,D,20220302,000000,23.1474,23.1474,22.9126,22.9126,446.0106332255,0
+TCHI.US,D,20220303,000000,22.6885,22.6885,22.0252,22.0252,3072.9631493694,0
+TCHI.US,D,20220304,000000,21.3715,21.3715,21.2617,21.3275,2327.2734614598,0
+TCHI.US,D,20220307,000000,20.8626,21.0422,20.4933,20.4933,3641.2508550747,0
+TCHI.US,D,20220309,000000,20.7339,20.9923,20.7329,20.983,743.6851457378,0
+TCHI.US,D,20220310,000000,20.4336,20.4336,20.4336,20.4336,227.5155364993,0
+TCHI.US,D,20220311,000000,19.9547,19.9547,19.0867,19.0867,2541.7594738424,0
+TCHI.US,D,20220314,000000,17.9592,18.119,17.6002,17.6002,7640.3124878157,0
+TCHI.US,D,20220315,000000,17.6201,17.6499,17.6201,17.6499,480.0878501461,0
+TCHI.US,D,20220316,000000,19.4159,21.6009,19.4159,21.6009,16808.086110543,0
+TCHI.US,D,20220317,000000,21.0721,21.0721,20.4635,20.5334,4461.1086033409,0
+TCHI.US,D,20220318,000000,21.4114,21.6109,21.4114,21.543,696.5784047005,0
+TCHI.US,D,20220321,000000,21.2617,21.2617,20.703,20.9075,6390.4804436984,0
+TCHI.US,D,20220322,000000,21.4114,21.6958,21.4114,21.6958,527.1945911834,0
+TCHI.US,D,20220323,000000,21.4613,21.7315,21.3515,21.7315,1181.6776102761,0
+TCHI.US,D,20220324,000000,21.3814,21.3814,21.1919,21.2488,4638.5105855452,0
+TCHI.US,D,20220325,000000,20.6331,20.6331,20.6232,20.6232,592.3422117669,0
+TCHI.US,D,20220328,000000,20.5932,20.8726,20.5932,20.8322,4479.1494828871,0
+TCHI.US,D,20220329,000000,21.132,21.132,21.1067,21.1067,947.1461761755,0
+TCHI.US,D,20220330,000000,21.2118,21.2118,21.0481,21.0481,4543.2948323847,0
+TCHI.US,D,20220331,000000,20.7728,20.7728,20.2586,20.2586,1754.9766714109,0
+TCHI.US,D,20220401,000000,21.1819,21.1819,21.1819,21.1819,1786.0470750738,0
+TCHI.US,D,20220404,000000,21.6906,21.7406,21.6309,21.6409,4660.560549435,0
+TCHI.US,D,20220405,000000,21.152,21.152,21.0622,21.1075,1254.8433995468,0
+TCHI.US,D,20220406,000000,20.6631,20.6631,20.5442,20.5459,1318.9887490444,0
+TCHI.US,D,20220407,000000,20.2839,20.2839,19.8948,19.9862,1114.5254475208,0
+TCHI.US,D,20220408,000000,19.8948,19.9599,19.8948,19.9247,1167.6458150735,0
+TCHI.US,D,20220411,000000,19.4658,19.4857,19.3211,19.3211,1567.5519783476,0
+TCHI.US,D,20220412,000000,19.5955,19.5955,19.2994,19.2994,422.9583982498,0
+TCHI.US,D,20220413,000000,19.6155,19.6155,19.5207,19.5207,808.8327663213,0
+TCHI.US,D,20220414,000000,19.5456,19.5456,19.2363,19.2363,420.953856078,0
+TCHI.US,D,20220418,000000,19.2164,19.2164,19.1666,19.2114,217.4928256403,0
+TCHI.US,D,20220419,000000,18.8572,18.8572,18.8572,18.8572,446.0106332255,0
+TCHI.US,D,20220420,000000,18.8871,18.8871,18.446,18.446,497.1264586064,0
+TCHI.US,D,20220421,000000,17.9592,17.9592,17.5901,17.5901,714.6192842467,0
+TCHI.US,D,20220422,000000,17.8395,17.8794,17.7079,17.7079,6052.7150877501,0
+TCHI.US,D,20220425,000000,16.9715,17.2415,16.9715,17.2415,8801.9446763738,0
+TCHI.US,D,20220426,000000,16.9665,17.0298,16.8218,16.834,2327.2734614598,0
+TCHI.US,D,20220427,000000,17.687,17.7996,17.687,17.7672,1566.5497072617,0
+TCHI.US,D,20220428,000000,17.8894,17.8944,17.6399,17.8944,1890.2832680074,0
+TCHI.US,D,20220429,000000,19.2568,19.3461,18.883,18.883,3317.517294329,0
+TCHI.US,D,20220502,000000,18.7474,18.9071,18.7474,18.9071,648.4693925773,0
+TCHI.US,D,20220503,000000,19.1365,19.1449,19.1166,19.1449,621.408073258,0
+TCHI.US,D,20220504,000000,18.8272,19.342,18.8272,19.342,710.6101999031,0
+TCHI.US,D,20220505,000000,18.1388,18.1388,18.1388,18.1388,4.0090843436,0
+TCHI.US,D,20220506,000000,18.0191,18.0191,17.8358,17.8358,821.862290438,0
+TCHI.US,D,20220509,000000,17.1073,17.1073,17.1073,17.1073,49.1112832091,0
+TCHI.US,D,20220510,000000,17.6,17.6,17.4204,17.4204,429.9742958511,0
+TCHI.US,D,20220511,000000,17.9193,17.9193,17.5276,17.5276,430.976566937,0
+TCHI.US,D,20220512,000000,17.4504,17.4504,17.4504,17.4504,95.2157531605,0
+TCHI.US,D,20220513,000000,18.2587,18.2587,18.2587,18.2587,211.4791991249,0
+TCHI.US,D,20220516,000000,18.3388,18.3471,18.1967,18.1967,213.4837412967,0
+TCHI.US,D,20220517,000000,19.0467,19.058,18.9405,18.9405,1048.3755558514,0
+TCHI.US,D,20220518,000000,18.7275,18.7275,18.5411,18.5411,569.2899767912,0
+TCHI.US,D,20220519,000000,19.1576,19.1576,19.1576,19.1576,4.0090843436,0
+TCHI.US,D,20220520,000000,19.1795,19.1795,19.1795,19.1795,67.1521627553,0
+TCHI.US,D,20220523,000000,19.0831,19.0831,19.0831,19.0831,42.0953856078,0
+TCHI.US,D,20220524,000000,18.5878,18.5878,18.0889,18.1627,513.1627959808,0
+TCHI.US,D,20220525,000000,18.2486,18.3739,18.2486,18.3739,243.5518738737,0
+TCHI.US,D,20220526,000000,18.5379,19.1016,18.5379,19.1016,338.7676270342,0
+TCHI.US,D,20220527,000000,19.2151,19.2715,19.2151,19.2715,1588.5996711515,0
+TCHI.US,D,20220531,000000,20.3438,20.3438,20.0545,20.0894,21568.873768568,0
+TCHI.US,D,20220601,000000,20.0744,20.0744,19.7452,19.8597,1275.8910923507,0
+TCHI.US,D,20220602,000000,20.1941,20.6531,20.1941,20.6481,1788.0516172456,0
+TCHI.US,D,20220603,000000,20.3837,20.3987,20.3039,20.3039,305.6926811995,0
+TCHI.US,D,20220606,000000,21.2817,21.4513,21.0894,21.0894,2018.5739670026,0
+TCHI.US,D,20220607,000000,21.2491,21.4436,21.1619,21.4436,7362.6833970214,0
+TCHI.US,D,20220608,000000,21.8005,22.0159,21.7471,22.0159,3173.1902579594,0
+TCHI.US,D,20220609,000000,21.44,21.44,21.0017,21.005,18918,0
+TCHI.US,D,20220610,000000,21.09,21.09,21.025,21.0735,2368,0
+TCHI.US,D,20220613,000000,20.94,20.94,20.15,20.1868,1509,0
+TCHI.US,D,20220614,000000,20.5709,20.8309,20.5709,20.8309,359,0
+TCHI.US,D,20220615,000000,21.1405,21.4,21.1405,21.249,2535,0
+TCHI.US,D,20220616,000000,20.5,20.69,20.39,20.51,2169,0
+TCHI.US,D,20220617,000000,20.85,20.87,20.85,20.87,113,0
+TCHI.US,D,20220621,000000,21.47,21.47,21.4204,21.4204,123,0
+TCHI.US,D,20220622,000000,21.03,21.03,20.9,20.9,902,0
+TCHI.US,D,20220623,000000,21.3356,21.3356,21.3356,21.3356,116,0
+TCHI.US,D,20220624,000000,21.8201,22.0782,21.8201,22.0782,2692,0
+TCHI.US,D,20220627,000000,22.31,22.31,22.2747,22.2765,1316,0
+TCHI.US,D,20220628,000000,22.525,22.62,22.2666,22.2666,895,0
+TCHI.US,D,20220629,000000,22,22.0398,22,22.0398,2410,0
+TCHI.US,D,20220630,000000,21.9826,21.9826,21.9704,21.9704,562,0
+TCHI.US,D,20220701,000000,21.82,22.1332,21.82,22.1332,638,0
+TCHI.US,D,20220705,000000,21.5,21.8465,21.5,21.8465,15582,0
+TCHI.US,D,20220706,000000,21.2901,21.4814,21.29,21.4814,1322,0
+TCHI.US,D,20220707,000000,21.78,21.9646,21.78,21.9646,656,0
+TCHI.US,D,20220708,000000,21.75,21.75,21.685,21.685,2114,0
+TCHI.US,D,20220711,000000,20.98,20.98,20.649,20.649,1837,0
+TCHI.US,D,20220712,000000,20.51,20.6832,20.51,20.5407,2710,0
+TCHI.US,D,20220713,000000,20.74,20.74,20.7086,20.7086,208,0
+TCHI.US,D,20220714,000000,20.5328,20.5328,20.5328,20.5328,55,0
+TCHI.US,D,20220715,000000,20.27,20.2841,20.27,20.2841,501,0
+TCHI.US,D,20220718,000000,20.8,21.02,20.5801,20.645,3113,0
+TCHI.US,D,20220719,000000,20.7,20.75,20.7,20.7456,4476,0
+TCHI.US,D,20220720,000000,20.71,20.71,20.6516,20.6516,224,0
+TCHI.US,D,20220721,000000,20.99,20.99,20.99,20.99,40,0
+TCHI.US,D,20220722,000000,20.85,20.85,20.577,20.577,313,0
+TCHI.US,D,20220725,000000,20.36,20.36,20.36,20.36,6,0
+TCHI.US,D,20220726,000000,20.69,20.69,20.45,20.45,767,0
+TCHI.US,D,20220727,000000,20.62,20.785,20.62,20.785,101,0
+TCHI.US,D,20220728,000000,20.86,20.86,20.64,20.64,4651,0
+TCHI.US,D,20220729,000000,19.97,19.98,19.97,19.97,795,0
+TCHI.US,D,20220801,000000,19.7,19.71,19.7,19.71,192,0
+TCHI.US,D,20220802,000000,19.4,19.75,19.4,19.7327,2501,0
+TCHI.US,D,20220803,000000,19.62,19.82,19.62,19.82,637,0
+TCHI.US,D,20220804,000000,20.1,20.13,20.1,20.1156,1794,0
+TCHI.US,D,20220805,000000,20.0725,20.1361,20.0725,20.1361,106,0
+TCHI.US,D,20220808,000000,20.1,20.1,19.92,19.93,433,0
+TCHI.US,D,20220809,000000,19.94,19.94,19.9352,19.9352,121,0
+TCHI.US,D,20220810,000000,19.77,19.915,19.66,19.915,4779,0
+TCHI.US,D,20220811,000000,20.41,20.41,20.29,20.29,3469,0
+TCHI.US,D,20220812,000000,19.96,20.1763,19.96,20.1763,418,0
+TCHI.US,D,20220815,000000,20.2,20.2,20.2,20.2,57,0
+TCHI.US,D,20220816,000000,20,20.055,20,20.0106,928,0
+TCHI.US,D,20220817,000000,19.94,20,19.865,19.865,642,0
+TCHI.US,D,20220818,000000,19.745,19.745,19.745,19.745,1,0
+TCHI.US,D,20220819,000000,19.45,19.45,19.41,19.41,309,0
+TCHI.US,D,20220822,000000,19.5985,19.5985,19.55,19.55,3518,0
+TCHI.US,D,20220823,000000,19.7,19.72,19.7,19.72,204,0
+TCHI.US,D,20220824,000000,19.2,19.45,19.2,19.45,811,0
+TCHI.US,D,20220825,000000,19.89,20.3,19.89,20.3,2611,0
+TCHI.US,D,20220826,000000,20.7,20.7,20.0376,20.0376,3537,0
+TCHI.US,D,20220829,000000,20.2461,20.2461,20.01,20.01,281,0
+TCHI.US,D,20220830,000000,19.49,19.49,19.49,19.49,66,0
+TCHI.US,D,20220831,000000,19.88,19.88,19.88,19.88,28,0
+TCHI.US,D,20220901,000000,19.7,19.7496,19.7,19.7496,351,0
+TCHI.US,D,20220902,000000,19.47,19.48,19.4006,19.4006,700,0
+TCHI.US,D,20220906,000000,19.14,19.14,19.0047,19.0047,660,0
+TCHI.US,D,20220907,000000,19.345,19.345,19.345,19.345,2,0
+TCHI.US,D,20220908,000000,18.99,18.99,18.99,18.99,1,0
+TCHI.US,D,20220909,000000,19.32,19.32,19.2753,19.2753,102,0
+TCHI.US,D,20220913,000000,19.14,19.14,18.8763,18.8763,636,0
+TCHI.US,D,20220914,000000,18.84,18.8623,18.84,18.8623,322,0
+TCHI.US,D,20220915,000000,18.5059,18.5059,18.5059,18.5059,312,0
+TCHI.US,D,20220916,000000,18.22,18.22,18.03,18.052,1122,0
+TCHI.US,D,20220919,000000,17.89,17.89,17.89,17.89,5,0
+TCHI.US,D,20220920,000000,18.045,18.045,18.045,18.045,1,0
+TCHI.US,D,20220921,000000,17.73,17.73,17.3719,17.3719,1046,0
+TCHI.US,D,20220922,000000,17.44,17.44,17.33,17.3322,321,0
+TCHI.US,D,20220923,000000,16.855,16.8797,16.83,16.8797,1646,0
+TCHI.US,D,20220926,000000,17.05,17.0723,17.05,17.0723,699,0
+TCHI.US,D,20220927,000000,17.2,17.2,16.89,16.925,5617,0
+TCHI.US,D,20220928,000000,16.64,16.925,16.64,16.925,1384,0
+TCHI.US,D,20220929,000000,16.59,16.59,16.52,16.52,112,0
+TCHI.US,D,20220930,000000,16.36,16.4,16.36,16.38,716,0
+TCHI.US,D,20221003,000000,16.33,16.52,16.33,16.5002,509,0
+TCHI.US,D,20221004,000000,16.84,17.1341,16.84,17.1341,241,0
+TCHI.US,D,20221005,000000,17.3,17.3,17.14,17.235,775,0
+TCHI.US,D,20221006,000000,17.0585,17.0585,17.0585,17.0585,115,0
+TCHI.US,D,20221007,000000,16.8,16.8,16.5402,16.5402,510,0
+TCHI.US,D,20221010,000000,16.16,16.16,15.8,15.8,1590,0
+TCHI.US,D,20221011,000000,15.505,15.505,15.505,15.505,61,0
+TCHI.US,D,20221012,000000,15.66,15.6624,15.66,15.6624,420,0
+TCHI.US,D,20221013,000000,15.6015,15.6015,15.6015,15.6015,75,0
+TCHI.US,D,20221014,000000,15.85,15.85,15.4453,15.4453,437,0
+TCHI.US,D,20221017,000000,15.8,16.06,15.8,16.06,611,0
+TCHI.US,D,20221018,000000,16.27,16.27,15.98,15.98,222,0
+TCHI.US,D,20221019,000000,15.35,15.35,15.35,15.35,109,0
+TCHI.US,D,20221020,000000,15.37,15.37,15.37,15.37,2,0
+TCHI.US,D,20221021,000000,15.492,15.492,15.492,15.492,73,0
+TCHI.US,D,20221024,000000,14.2,14.2,13.67,14.045,3631,0
+TCHI.US,D,20221025,000000,14.35,14.43,14.35,14.405,625,0
+TCHI.US,D,20221026,000000,15.3,15.3,15.3,15.3,180,0
+TCHI.US,D,20221027,000000,15.04,15.25,14.945,14.945,9610,0
+TCHI.US,D,20221028,000000,14.42,14.5,14.31,14.4792,2083,0
+TCHI.US,D,20221031,000000,14.54,14.54,14.505,14.505,111,0
+TCHI.US,D,20221101,000000,15.34,15.34,15.07,15.07,2077,0
+TCHI.US,D,20221102,000000,15.0632,15.0632,15.0632,15.0632,54,0
+TCHI.US,D,20221103,000000,15.4,15.4,15.3633,15.3633,250,0
+TCHI.US,D,20221104,000000,16.4104,16.4104,16.4104,16.4104,248,0
+TCHI.US,D,20221107,000000,16.53,16.53,16.445,16.445,350,0
+TCHI.US,D,20221108,000000,16.34,16.44,16.34,16.44,200,0
+TCHI.US,D,20221109,000000,16.04,16.04,15.72,15.72,512,0
+TCHI.US,D,20221110,000000,16.44,16.6275,16.44,16.6275,939,0
+TCHI.US,D,20221111,000000,17.13,17.13,17.13,17.13,6,0
+TCHI.US,D,20221114,000000,16.9245,17.1132,16.9245,17.06,2524,0
+TCHI.US,D,20221115,000000,18,18.1373,18,18.1373,1523,0
+TCHI.US,D,20221116,000000,17.79,17.79,17.47,17.4843,1952,0
+TCHI.US,D,20221117,000000,17.95,17.95,17.86,17.86,121,0
+TCHI.US,D,20221118,000000,17.55,17.59,17.43,17.43,646,0
+TCHI.US,D,20221121,000000,17.12,17.12,17.12,17.12,6,0
+TCHI.US,D,20221122,000000,16.78,16.892,16.78,16.892,1010,0
+TCHI.US,D,20221123,000000,16.98,17.0556,16.98,17.0556,710,0
+TCHI.US,D,20221125,000000,16.41,16.41,16.41,16.41,40,0
+TCHI.US,D,20221128,000000,16.48,16.82,16.48,16.7051,7134,0
+TCHI.US,D,20221129,000000,17.6,17.6,17.43,17.43,821,0
+TCHI.US,D,20221130,000000,17.96,18.3978,17.96,18.3978,525,0
+TCHI.US,D,20221201,000000,18.23,18.23,18.18,18.2215,927,0
+TCHI.US,D,20221202,000000,18.83,18.83,18.77,18.8218,3126,0
+TCHI.US,D,20221205,000000,19.06,19.06,18.6601,18.73,1609,0
+TCHI.US,D,20221206,000000,18.9528,18.9528,18.9528,18.9528,60,0
+TCHI.US,D,20221207,000000,18.51,18.6599,18.51,18.6599,158,0
+TCHI.US,D,20221208,000000,19.13,19.3616,19.13,19.3616,19914,0
+TCHI.US,D,20221209,000000,19.57,19.57,19.2969,19.2969,6044,0
+TCHI.US,D,20221212,000000,19.2,19.2,18.86,18.9678,28326,0
+TCHI.US,D,20221213,000000,19.0483,19.0483,19.0483,19.0483,41,0
+TCHI.US,D,20221214,000000,19.14,19.14,19.14,19.14,83,0
+TCHI.US,D,20221215,000000,18.79,18.79,18.79,18.79,188,0
+TCHI.US,D,20221216,000000,18.8896,18.8896,18.795,18.795,893,0
+TCHI.US,D,20221219,000000,18.84,18.84,18.68,18.68,413,0
+TCHI.US,D,20221220,000000,18.34,18.58,18.34,18.5568,4378,0
+TCHI.US,D,20221221,000000,18.66,18.66,18.66,18.66,168,0
+TCHI.US,D,20221222,000000,18.9,18.9,18.65,18.65,639,0
+TCHI.US,D,20221223,000000,18.58,18.585,18.58,18.585,122,0
+TCHI.US,D,20221227,000000,19.43,19.435,19.43,19.435,112,0
+TCHI.US,D,20221228,000000,19.06,19.06,18.63,18.63,1705,0
+TCHI.US,D,20221229,000000,19.04,19.04,18.93,19.03,980,0
+TCHI.US,D,20221230,000000,18.7599,18.76,18.67,18.7255,2143,0
+TCHI.US,D,20230103,000000,19.32,19.55,19.32,19.4921,994,0
+TCHI.US,D,20230104,000000,20.38,20.4077,20.38,20.4077,115,0
+TCHI.US,D,20230105,000000,20.6,20.6,20.48,20.5206,558,0
+TCHI.US,D,20230106,000000,20.46,20.73,20.45,20.6738,4607,0
+TCHI.US,D,20230109,000000,20.95,20.95,20.7,20.739,1296,0
+TCHI.US,D,20230110,000000,20.8748,20.9855,20.87,20.9855,416,0
+TCHI.US,D,20230111,000000,20.85,20.88,20.85,20.88,347,0
+TCHI.US,D,20230112,000000,20.84,20.84,20.74,20.7907,2012,0
+TCHI.US,D,20230113,000000,21.1299,21.1299,21.05,21.05,746,0
+TCHI.US,D,20230117,000000,20.82,20.82,20.65,20.7916,1119,0
+TCHI.US,D,20230118,000000,20.7901,20.8,20.55,20.5988,1554,0
+TCHI.US,D,20230119,000000,20.93,20.93,20.8683,20.8683,213,0
+TCHI.US,D,20230120,000000,21.4,21.4119,21.4,21.4119,278,0
+TCHI.US,D,20230123,000000,21.54,21.67,21.54,21.67,1435,0
+TCHI.US,D,20230124,000000,21.51,21.6101,21.51,21.595,2080,0
+TCHI.US,D,20230125,000000,21.53,21.7076,21.53,21.7076,1003,0
+TCHI.US,D,20230126,000000,22.14,22.2688,22.14,22.2688,1331,0
+TCHI.US,D,20230127,000000,22.25,22.25,22.14,22.14,1276,0
+TCHI.US,D,20230130,000000,21.48,21.48,21.3,21.3,668,0
+TCHI.US,D,20230131,000000,21.26,21.26,21.22,21.24,629,0
+TCHI.US,D,20230201,000000,21.75,22.0411,21.71,22.0411,1360,0
+TCHI.US,D,20230202,000000,21.73,21.73,21.5803,21.6656,1970,0
+TCHI.US,D,20230203,000000,21.1434,21.1434,21.1434,21.1434,52,0
+TCHI.US,D,20230206,000000,20.68,20.7305,20.51,20.7305,15996,0
+TCHI.US,D,20230207,000000,20.955,20.955,20.86,20.9396,457,0
+TCHI.US,D,20230208,000000,20.755,20.755,20.565,20.565,341,0
+TCHI.US,D,20230209,000000,21.27,21.4,21.21,21.2414,9396,0
+TCHI.US,D,20230210,000000,20.64,20.64,20.01,20.2905,9067,0
+TCHI.US,D,20230213,000000,20.66,20.8,20.66,20.7738,1038,0
+TCHI.US,D,20230214,000000,20.66,20.66,20.6018,20.6018,3,0
+TCHI.US,D,20230215,000000,20.46,20.5794,20.46,20.5794,1360,0
+TCHI.US,D,20230216,000000,20.53,20.5465,20.53,20.5465,304,0
+TCHI.US,D,20230217,000000,20,20.04,19.96,19.98,3525,0
+TCHI.US,D,20230221,000000,19.78,19.78,19.5653,19.5653,2030,0
+TCHI.US,D,20230222,000000,19.62,19.62,19.5018,19.5018,754,0
+TCHI.US,D,20230223,000000,19.7501,19.77,19.54,19.54,742,0
+TCHI.US,D,20230224,000000,18.9,18.95,18.9,18.95,115,0
+TCHI.US,D,20230227,000000,19.15,19.1986,19.15,19.1986,315,0
+TCHI.US,D,20230228,000000,18.97,19.0163,18.97,19.0163,164,0
+TCHI.US,D,20230301,000000,19.66,19.7016,19.66,19.7016,295,0
+TCHI.US,D,20230302,000000,19.92,20.0644,19.79,20.0644,4897,0
+TCHI.US,D,20230303,000000,20.18,20.18,20.18,20.18,13,0
+TCHI.US,D,20230306,000000,19.94,19.9403,19.8722,19.8722,256,0
+TCHI.US,D,20230307,000000,19.6,19.6,19.2841,19.2841,265,0
+TCHI.US,D,20230308,000000,19.2151,19.2151,19.2151,19.2151,11,0
+TCHI.US,D,20230309,000000,18.93,18.93,18.57,18.57,270,0
+TCHI.US,D,20230310,000000,18.6599,18.6599,18.5897,18.5897,115,0
+TCHI.US,D,20230313,000000,18.64,18.8252,18.64,18.8252,523,0
+TCHI.US,D,20230314,000000,18.82,18.83,18.82,18.83,255,0
+TCHI.US,D,20230315,000000,18.41,18.41,18.39,18.39,419,0
+TCHI.US,D,20230316,000000,18.6358,18.6358,18.6358,18.6358,10,0
+TCHI.US,D,20230317,000000,18.9,18.9,18.65,18.75,3036,0
+TCHI.US,D,20230320,000000,18.53,18.6328,18.53,18.6328,2901,0
+TCHI.US,D,20230321,000000,18.79,18.9109,18.79,18.9109,201,0
+TCHI.US,D,20230322,000000,18.98,19,18.83,18.89,1889,0
+TCHI.US,D,20230323,000000,19.63,19.63,19.5949,19.5949,801,0
+TCHI.US,D,20230324,000000,19.65,19.65,19.65,19.65,2,0
+TCHI.US,D,20230327,000000,19.41,19.41,19.3555,19.3555,298,0
+TCHI.US,D,20230328,000000,19.56,19.69,19.56,19.69,145,0
+TCHI.US,D,20230329,000000,19.8699,19.87,19.7948,19.7948,202,0
+TCHI.US,D,20230330,000000,19.97,20.05,19.97,19.99,7466,0
+TCHI.US,D,20230331,000000,19.8367,19.8367,19.8367,19.8367,60,0
+TCHI.US,D,20230403,000000,20.0449,20.0449,20.0449,20.0449,115,0
+TCHI.US,D,20230404,000000,19.82,19.82,19.82,19.82,299,0
+TCHI.US,D,20230405,000000,19.59,19.59,19.59,19.59,1534,0
+TCHI.US,D,20230406,000000,19.768,19.768,19.768,19.768,206,0
+TCHI.US,D,20230410,000000,19.59,19.59,19.49,19.5636,2825,0
+TCHI.US,D,20230411,000000,19.5071,19.5071,19.5071,19.5071,136,0
+TCHI.US,D,20230412,000000,19.0481,19.0481,19.0481,19.0481,206,0
+TCHI.US,D,20230413,000000,19.305,19.305,19.2739,19.2739,374,0
+TCHI.US,D,20230414,000000,19.1,19.12,19.085,19.085,733,0
+TCHI.US,D,20230417,000000,19.44,19.4622,19.4,19.4622,516,0
+TCHI.US,D,20230418,000000,19.405,19.405,19.405,19.405,115,0
+TCHI.US,D,20230419,000000,19.16,19.1947,19.16,19.1947,411,0
+TCHI.US,D,20230420,000000,19.22,19.22,19.17,19.17,282,0
+TCHI.US,D,20230421,000000,18.81,18.81,18.72,18.735,1187,0
+TCHI.US,D,20230424,000000,18.58,18.58,18.405,18.405,938,0
+TCHI.US,D,20230425,000000,17.96,17.96,17.73,17.73,649,0
+TCHI.US,D,20230426,000000,18.22,18.22,18.14,18.14,705,0
+TCHI.US,D,20230427,000000,18.28,18.28,18.245,18.245,587,0
+TCHI.US,D,20230428,000000,18.56,18.57,18.5046,18.5186,882,0
+TCHI.US,D,20230501,000000,18.43,18.44,18.43,18.44,483,0
+TCHI.US,D,20230502,000000,18.26,18.26,17.9544,17.9544,660,0
+TCHI.US,D,20230503,000000,17.99,18.14,17.98,17.99,3854,0
+TCHI.US,D,20230504,000000,17.98,18.475,17.98,18.12,12079,0
+TCHI.US,D,20230505,000000,18.05,18.1,18.05,18.1,206,0
+TCHI.US,D,20230508,000000,18.11,18.14,18.07,18.07,1580,0
+TCHI.US,D,20230509,000000,17.72,17.7788,17.72,17.7788,880,0
+TCHI.US,D,20230510,000000,17.7576,17.7576,17.7576,17.7576,115,0
+TCHI.US,D,20230511,000000,17.73,18.0151,17.73,18.0151,801,0
+TCHI.US,D,20230512,000000,17.73,17.73,17.4972,17.4972,437,0
+TCHI.US,D,20230515,000000,17.935,18.2415,17.935,18.2415,488,0
+TCHI.US,D,20230516,000000,17.98,18.0892,17.98,18.0892,610,0
+TCHI.US,D,20230517,000000,17.91,17.955,17.91,17.955,328,0
+TCHI.US,D,20230518,000000,17.92,17.92,17.6183,17.6183,665,0
+TCHI.US,D,20230519,000000,17.5101,17.5843,17.5101,17.5843,461,0
+TCHI.US,D,20230522,000000,17.78,17.8913,17.7722,17.7722,1121,0
+TCHI.US,D,20230523,000000,17.56,17.56,17.3527,17.3527,552,0
+TCHI.US,D,20230524,000000,17.1697,17.1697,17.1697,17.1697,79,0
+TCHI.US,D,20230525,000000,16.9749,16.9749,16.9749,16.9749,52,0
+TCHI.US,D,20230526,000000,17.09,17.3444,17.09,17.3444,246,0
+TCHI.US,D,20230530,000000,17.21,17.21,16.9157,16.9157,454,0
+TCHI.US,D,20230531,000000,16.8413,16.8413,16.8413,16.8413,23,0
+TCHI.US,D,20230601,000000,17.3586,17.3586,17.3586,17.3586,30,0
+TCHI.US,D,20230602,000000,17.69,17.69,17.62,17.62,617,0
+TCHI.US,D,20230605,000000,17.54,17.54,17.5248,17.5248,526,0
+TCHI.US,D,20230606,000000,17.32,17.68,17.32,17.68,507,0
+TCHI.US,D,20230607,000000,17.55,17.7,17.4638,17.4638,734,0
+TCHI.US,D,20230608,000000,17.6499,17.6499,17.55,17.55,2233,0
+TCHI.US,D,20230609,000000,17.71,17.71,17.6,17.6,3280,0
+TCHI.US,D,20230612,000000,17.76,17.76,17.7151,17.7151,363,0
+TCHI.US,D,20230613,000000,18.09,18.28,18.09,18.1445,1912,0
+TCHI.US,D,20230614,000000,18.4601,18.4742,18.4601,18.4742,304,0
+TCHI.US,D,20230615,000000,18.74,18.825,18.74,18.825,463,0
+TCHI.US,D,20230616,000000,18.7947,18.7947,18.7947,18.7947,94,0
+TCHI.US,D,20230620,000000,18.5573,18.5573,18.43,18.435,4633,0
+TCHI.US,D,20230621,000000,17.98,17.98,17.9502,17.9502,899,0
+TCHI.US,D,20230622,000000,17.94,17.94,17.9,17.9,882,0
+TCHI.US,D,20230623,000000,17.64,17.64,17.4638,17.4638,554,0
+TCHI.US,D,20230626,000000,17.59,17.59,17.5698,17.5698,966,0
+TCHI.US,D,20230627,000000,17.89,18.02,17.89,18.0038,1102,0
+TCHI.US,D,20230628,000000,17.7982,17.7982,17.7982,17.7982,2,0
+TCHI.US,D,20230629,000000,17.6,17.64,17.5602,17.6194,1638,0
+TCHI.US,D,20230630,000000,17.8,17.8,17.775,17.775,137,0
+TCHI.US,D,20230703,000000,18.04,18.04,17.98,17.98,418,0
+TCHI.US,D,20230705,000000,17.88,17.88,17.865,17.865,404,0
+TCHI.US,D,20230706,000000,17.55,17.55,17.5167,17.5167,240,0
+TCHI.US,D,20230707,000000,17.93,17.93,17.8583,17.8583,170,0
+TCHI.US,D,20230710,000000,17.95,17.96,17.95,17.96,106,0
+TCHI.US,D,20230711,000000,18.0541,18.0541,18.0541,18.0541,27,0
+TCHI.US,D,20230712,000000,18.5,18.51,18.5,18.5087,215,0
+TCHI.US,D,20230713,000000,18.7899,18.9572,18.7899,18.9572,1489,0
+TCHI.US,D,20230714,000000,18.73,18.73,18.5681,18.5681,7213,0
+TCHI.US,D,20230717,000000,18.49,18.5,18.49,18.4903,287,0
+TCHI.US,D,20230718,000000,18.16,18.16,18.1,18.1,114,0
+TCHI.US,D,20230719,000000,18.1988,18.1988,18.1988,18.1988,4,0
+TCHI.US,D,20230720,000000,17.9233,17.9233,17.9233,17.9233,8,0
+TCHI.US,D,20230721,000000,17.92,17.92,17.9,17.9013,1725,0
+TCHI.US,D,20230724,000000,17.86,18.5499,17.86,18.4172,1222,0
+TCHI.US,D,20230725,000000,18.75,18.78,18.5711,18.5711,758,0
+TCHI.US,D,20230726,000000,18.5,18.7184,18.5,18.7184,607,0
+TCHI.US,D,20230727,000000,18.39,18.39,18.39,18.39,2,0
+TCHI.US,D,20230728,000000,19.5063,19.5063,19.5063,19.5063,284,0
+TCHI.US,D,20230731,000000,19.5,19.685,19.5,19.685,997,0
+TCHI.US,D,20230801,000000,19.2299,19.35,19.14,19.2038,1288,0
+TCHI.US,D,20230802,000000,18.84,18.89,18.66,18.66,712,0
+TCHI.US,D,20230803,000000,19.11,19.236,19.11,19.236,635,0
+TCHI.US,D,20230804,000000,19.1406,19.1406,19.1406,19.1406,26,0
+TCHI.US,D,20230807,000000,18.955,18.955,18.955,18.955,20,0
+TCHI.US,D,20230808,000000,18.55,18.62,18.475,18.62,1837,0
+TCHI.US,D,20230809,000000,18.61,18.61,18.605,18.605,600,0
+TCHI.US,D,20230810,000000,18.77,18.77,18.65,18.7149,552,0
+TCHI.US,D,20230811,000000,18.09,18.09,18.0019,18.0019,641,0
+TCHI.US,D,20230814,000000,17.9601,18.0117,17.9601,18.0117,444,0
+TCHI.US,D,20230815,000000,17.66,17.66,17.58,17.58,3825,0
+TCHI.US,D,20230816,000000,17.31,17.31,17.3,17.305,2259,0
+TCHI.US,D,20230817,000000,17.55,17.62,17.5148,17.5148,705,0
+TCHI.US,D,20230818,000000,17.04,17.05,17,17.046,1525,0
+TCHI.US,D,20230821,000000,16.995,16.995,16.995,16.995,44,0
+TCHI.US,D,20230822,000000,17.14,17.15,17.13,17.1367,3205,0
+TCHI.US,D,20230823,000000,17.2364,17.2364,17.2364,17.2364,137,0
+TCHI.US,D,20230824,000000,17.43,17.43,17.2548,17.2868,1831,0
+TCHI.US,D,20230825,000000,16.92,17.13,16.87,17.13,1432,0
+TCHI.US,D,20230828,000000,17.44,17.55,17.44,17.5161,865,0
+TCHI.US,D,20230829,000000,17.88,18.08,17.88,18.08,306,0
+TCHI.US,D,20230830,000000,18.0995,18.0995,18.0995,18.0995,26,0
+TCHI.US,D,20230831,000000,17.9935,17.9935,17.9935,17.9935,8,0
+TCHI.US,D,20230901,000000,18.28,18.28,18.28,18.28,16,0
+TCHI.US,D,20230905,000000,18.03,18.03,17.91,17.9899,1312,0
+TCHI.US,D,20230906,000000,17.9,17.96,17.9,17.9247,6901,0
+TCHI.US,D,20230907,000000,17.2894,17.2894,17.2759,17.2759,208,0
+TCHI.US,D,20230908,000000,17.24,17.24,17.2203,17.2203,1254,0
+TCHI.US,D,20230911,000000,17.5053,17.54,17.5053,17.525,555,0
+TCHI.US,D,20230912,000000,17.59,17.59,17.538,17.538,686,0
+TCHI.US,D,20230913,000000,17.3835,17.3835,17.3835,17.3835,8,0
+TCHI.US,D,20230914,000000,17.4102,17.4102,17.4102,17.4102,3,0
+TCHI.US,D,20230915,000000,17.32,17.32,17.16,17.2045,1563,0
+TCHI.US,D,20230918,000000,17.1964,17.1964,17.1964,17.1964,18,0
+TCHI.US,D,20230919,000000,17.0348,17.0348,17.0348,17.0348,3,0
+TCHI.US,D,20230920,000000,16.96,16.96,16.8234,16.8234,130,0
+TCHI.US,D,20230921,000000,16.545,16.545,16.545,16.545,40,0
+TCHI.US,D,20230922,000000,17.1999,17.1999,17.12,17.1448,1342,0
+TCHI.US,D,20230925,000000,16.86,16.935,16.86,16.935,607,0
+TCHI.US,D,20230926,000000,16.7801,16.7862,16.7801,16.7862,150,0
+TCHI.US,D,20230927,000000,16.93,16.93,16.93,16.93,1,0
+TCHI.US,D,20230928,000000,17.0151,17.0151,17.0151,17.0151,51,0
+TCHI.US,D,20230929,000000,17.1857,17.1857,17.1756,17.1756,101,0
+TCHI.US,D,20231002,000000,17.115,17.115,17.115,17.115,1,0
+TCHI.US,D,20231003,000000,16.9397,16.9397,16.8821,16.8821,150,0
+TCHI.US,D,20231004,000000,16.7282,16.7282,16.7282,16.7282,20,0
+TCHI.US,D,20231005,000000,16.8184,16.8184,16.8184,16.8184,7,0
+TCHI.US,D,20231006,000000,17.1975,17.1975,17.1975,17.1975,20,0
+TCHI.US,D,20231009,000000,17.08,17.2151,17.08,17.2151,200,0
+TCHI.US,D,20231010,000000,17.606,17.606,17.606,17.606,26,0
+TCHI.US,D,20231011,000000,17.7369,17.7369,17.7369,17.7369,75,0
+TCHI.US,D,20231012,000000,17.3237,17.3237,17.3237,17.3237,11,0
+TCHI.US,D,20231013,000000,17.1838,17.1838,17.1838,17.1838,2,0
+TCHI.US,D,20231016,000000,17.1864,17.1864,17.1864,17.1864,7,0
+TCHI.US,D,20231017,000000,17.0326,17.0326,17.0326,17.0326,3,0
+TCHI.US,D,20231018,000000,16.68,16.68,16.6151,16.6151,264,0
+TCHI.US,D,20231019,000000,16.66,16.7,16.565,16.575,1242,0
+TCHI.US,D,20231020,000000,16.2815,16.2815,16.2815,16.2815,16,0
+TCHI.US,D,20231023,000000,16.3,16.35,16.3,16.325,16996,0
+TCHI.US,D,20231024,000000,16.711,16.711,16.711,16.711,3,0
+TCHI.US,D,20231025,000000,16.3936,16.3936,16.3936,16.3936,1,0
+TCHI.US,D,20231026,000000,16.4601,16.4601,16.445,16.445,618,0
+TCHI.US,D,20231027,000000,16.4575,16.4575,16.4575,16.4575,13,0
+TCHI.US,D,20231030,000000,16.93,16.93,16.83,16.83,304,0
+TCHI.US,D,20231031,000000,16.38,16.5289,16.38,16.5289,9394,0
+TCHI.US,D,20231101,000000,16.4762,16.4762,16.4762,16.4762,1,0
+TCHI.US,D,20231102,000000,16.67,16.7,16.67,16.7,408,0
+TCHI.US,D,20231103,000000,17.2272,17.2272,17.2272,17.2272,1,0
+TCHI.US,D,20231106,000000,17.45,17.46,17.395,17.395,528,0
+TCHI.US,D,20231107,000000,17.38,17.4847,17.38,17.4847,395,0
+TCHI.US,D,20231108,000000,17.4179,17.4179,17.4179,17.4179,1,0
+TCHI.US,D,20231109,000000,17.38,17.38,17.25,17.25,4304,0
+TCHI.US,D,20231110,000000,17.0926,17.1971,17.0926,17.1971,601,0
+TCHI.US,D,20231113,000000,17.43,17.465,17.43,17.465,159,0
+TCHI.US,D,20231114,000000,17.8055,17.8055,17.8055,17.8055,72,0
+TCHI.US,D,20231115,000000,18,18.1146,18,18.1146,170,0
+TCHI.US,D,20231116,000000,17.51,17.51,17.44,17.44,290,0
+TCHI.US,D,20231117,000000,17.64,17.7099,17.64,17.65,7684,0
+TCHI.US,D,20231120,000000,18.085,18.085,17.99,18.0393,6132,0
+TCHI.US,D,20231121,000000,17.65,17.66,17.61,17.61,725,0
+TCHI.US,D,20231122,000000,17.5924,17.5924,17.5924,17.5924,5,0
+TCHI.US,D,20231124,000000,17.59,17.59,17.585,17.585,120,0
+TCHI.US,D,20231127,000000,17.51,17.546,17.51,17.546,101,0
+TCHI.US,D,20231128,000000,17.82,17.82,17.7853,17.7853,335,0
+TCHI.US,D,20231129,000000,17.63,17.64,17.6119,17.6119,645,0
+TCHI.US,D,20231130,000000,17.63,17.63,17.63,17.63,15,0
+TCHI.US,D,20231201,000000,17.55,17.5636,17.55,17.5636,763,0
+TCHI.US,D,20231204,000000,17.3,17.3,17.24,17.2655,968,0
+TCHI.US,D,20231205,000000,16.91,16.94,16.8957,16.8957,586,0
+TCHI.US,D,20231206,000000,17.084,17.16,17.0086,17.0086,3102,0
+TCHI.US,D,20231207,000000,17.0943,17.0943,17.0943,17.0943,56,0
+TCHI.US,D,20231208,000000,17.04,17.06,17.0013,17.0013,1766,0
+TCHI.US,D,20231211,000000,17.2005,17.235,17.2005,17.235,100,0
+TCHI.US,D,20231212,000000,17.19,17.3198,17.18,17.26,720,0
+TCHI.US,D,20231213,000000,17.18,17.3115,17.025,17.3115,20833,0
+TCHI.US,D,20231214,000000,17.5003,17.56,17.5003,17.5086,715,0
+TCHI.US,D,20231215,000000,17.3252,17.3252,17.3252,17.3252,10,0
+TCHI.US,D,20231218,000000,17.15,17.15,17.0701,17.1458,245,0
+TCHI.US,D,20231219,000000,17.46,17.46,17.4137,17.4137,922,0
+TCHI.US,D,20231220,000000,16.49,16.49,16.2125,16.2125,18226,0
+TCHI.US,D,20231221,000000,16.59,16.83,16.59,16.7767,60640,0
+TCHI.US,D,20231222,000000,16.15,16.37,16.15,16.3467,1750,0
+TCHI.US,D,20231226,000000,16.23,16.2591,16.23,16.2591,523,0
+TCHI.US,D,20231227,000000,16.31,16.35,16.2701,16.3295,2476,0
+TCHI.US,D,20231228,000000,16.91,16.91,16.7301,16.7807,1576,0
+TCHI.US,D,20231229,000000,16.85,16.9497,16.85,16.9422,716,0
+TCHI.US,D,20240102,000000,16.49,16.5,16.4,16.4,2230,0
+TCHI.US,D,20240103,000000,16.39,16.44,16.39,16.44,221,0
+TCHI.US,D,20240104,000000,16.345,16.35,16.2729,16.2729,1698,0
+TCHI.US,D,20240105,000000,16.16,16.16,16.041,16.041,5639,0
+TCHI.US,D,20240108,000000,15.88,15.9,15.83,15.8798,1833,0
+TCHI.US,D,20240109,000000,15.7199,15.7199,15.7199,15.7199,43,0
+TCHI.US,D,20240110,000000,15.78,15.78,15.6838,15.6838,681,0
+TCHI.US,D,20240111,000000,15.92,15.95,15.92,15.9204,1981,0
+TCHI.US,D,20240112,000000,15.98,16.4064,15.98,16.025,20377,0
+TCHI.US,D,20240116,000000,15.48,15.48,15.3,15.3,3286,0
+TCHI.US,D,20240117,000000,14.81,14.9497,14.65,14.9497,43132,0
+TCHI.US,D,20240118,000000,15.0188,15.0188,15.0188,15.0188,217,0
+TCHI.US,D,20240119,000000,15.1007,15.1007,15.095,15.095,666,0
+TCHI.US,D,20240122,000000,14.55,14.6746,14.55,14.6746,2142,0
+TCHI.US,D,20240123,000000,15.23,15.2401,15.1601,15.23,102397,0
+TCHI.US,D,20240124,000000,15.56,15.63,15.51,15.51,778,0
+TCHI.US,D,20240125,000000,15.46,15.46,15.46,15.46,205,0
+TCHI.US,D,20240126,000000,15.26,15.26,15.18,15.18,1560,0
+TCHI.US,D,20240129,000000,14.96,14.96,14.6,14.72,1602,0
+TCHI.US,D,20240130,000000,14.3901,14.3901,14.35,14.35,508,0
+TCHI.US,D,20240131,000000,14.16,14.16,14.16,14.16,69,0
+TCHI.US,D,20240201,000000,14.3569,14.3569,14.3569,14.3569,6,0
+TCHI.US,D,20240202,000000,14,14.05,14,14.04,1165,0
+TCHI.US,D,20240205,000000,14.08,14.15,14.08,14.09,760,0
+TCHI.US,D,20240206,000000,14.86,15.07,14.86,15.034,1455,0
+TCHI.US,D,20240207,000000,14.89,14.96,14.8438,14.9443,54352,0
+TCHI.US,D,20240208,000000,14.95,14.95,14.89,14.925,1848,0
+TCHI.US,D,20240209,000000,14.86,14.99,14.8052,14.97,4828,0
+TCHI.US,D,20240212,000000,15.1,15.36,15.1,15.266,1780,0
+TCHI.US,D,20240213,000000,15.14,15.17,15.025,15.025,8029,0
+TCHI.US,D,20240214,000000,15.18,15.27,15.1401,15.22,4649,0
+TCHI.US,D,20240215,000000,15.38,15.39,15.3641,15.3641,10887,0
+TCHI.US,D,20240216,000000,15.56,15.64,15.55,15.55,6997,0
+TCHI.US,D,20240220,000000,15.41,15.41,15.19,15.24,25197,0
+TCHI.US,D,20240221,000000,15.56,15.56,15.4091,15.45,2503,0
+TCHI.US,D,20240222,000000,15.66,15.66,15.52,15.5801,3467,0
+TCHI.US,D,20240223,000000,15.575,15.69,15.56,15.62,4209,0
+TCHI.US,D,20240226,000000,15.66,15.7,15.6301,15.66,3257,0
+TCHI.US,D,20240227,000000,15.985,16.04,15.985,15.9905,2142,0
+TCHI.US,D,20240228,000000,15.56,15.56,15.5,15.5,2762,0
+TCHI.US,D,20240229,000000,15.9,15.9,15.71,15.7456,666,0
+TCHI.US,D,20240301,000000,16.16,16.18,16.1042,16.1301,4037,0
+TCHI.US,D,20240304,000000,16.1155,16.1155,16.005,16.005,2019,0
+TCHI.US,D,20240305,000000,15.89,15.89,15.78,15.7883,702,0
+TCHI.US,D,20240306,000000,16.1,16.1,15.96,15.96,3128,0
+TCHI.US,D,20240307,000000,15.81,17.2,15.7999,16.021,12770,0
+TCHI.US,D,20240308,000000,16.08,16.0999,16.01,16.01,768,0
+TCHI.US,D,20240311,000000,16.56,16.58,16.4835,16.4835,2569,0
+TCHI.US,D,20240312,000000,16.75,16.86,16.75,16.8313,4703,0
+TCHI.US,D,20240313,000000,17.1,17.1,16.9556,16.9556,4072,0
+TCHI.US,D,20240314,000000,16.66,16.66,16.51,16.51,3494,0
+TCHI.US,D,20240315,000000,16.61,16.61,16.5601,16.5601,1651,0
+TCHI.US,D,20240318,000000,16.86,16.87,16.8599,16.87,1716,0
+TCHI.US,D,20240319,000000,16.79,16.81,16.62,16.7749,1371,0
+TCHI.US,D,20240320,000000,16.87,16.98,16.8699,16.9531,1450,0
+TCHI.US,D,20240321,000000,16.7399,16.7399,16.63,16.63,6099,0
+TCHI.US,D,20240322,000000,16.59,16.59,16.4942,16.4942,1578,0
+TCHI.US,D,20240325,000000,16.26,16.26,16.2001,16.22,710,0
+TCHI.US,D,20240326,000000,16.12,16.13,16.12,16.13,1167,0
+TCHI.US,D,20240327,000000,16.04,16.04,16.01,16.01,721,0
+TCHI.US,D,20240328,000000,16.2,16.31,16.2,16.31,3742,0
+TCHI.US,D,20240401,000000,16.58,16.75,16.58,16.63,3714,0
+TCHI.US,D,20240402,000000,16.47,16.49,16.43,16.43,651,0
+TCHI.US,D,20240403,000000,16.275,16.3598,16.275,16.3238,1206,0
+TCHI.US,D,20240404,000000,16.44,16.46,16.29,16.3033,2095,0
+TCHI.US,D,20240405,000000,16.22,16.25,16.1701,16.23,3473,0
+TCHI.US,D,20240408,000000,16.1301,16.165,16.09,16.09,3267,0
+TCHI.US,D,20240409,000000,16.3,16.38,16.3,16.38,1206,0
+TCHI.US,D,20240410,000000,16.0017,16.04,16.0017,16.04,643,0
+TCHI.US,D,20240411,000000,16.1301,16.2,16.13,16.2,2261,0
+TCHI.US,D,20240412,000000,15.8101,15.86,15.8101,15.82,1344,0
+TCHI.US,D,20240415,000000,15.98,15.99,15.8506,15.8506,413,0
+TCHI.US,D,20240416,000000,15.56,15.56,15.52,15.53,1918,0
+TCHI.US,D,20240417,000000,15.73,15.79,15.6671,15.6671,1621,0
+TCHI.US,D,20240418,000000,15.76,15.76,15.76,15.76,167,0
+TCHI.US,D,20240419,000000,15.53,15.58,15.5,15.5,2574,0
+TCHI.US,D,20240422,000000,15.57,15.84,15.57,15.8299,1121,0
+TCHI.US,D,20240423,000000,15.9,15.9423,15.9,15.9,987,0
+TCHI.US,D,20240424,000000,16.07,16.1246,16.0301,16.1246,384,0
+TCHI.US,D,20240425,000000,16.09,16.26,16.09,16.2219,798,0
+TCHI.US,D,20240426,000000,16.74,16.77,16.6405,16.6796,3171,0
+TCHI.US,D,20240429,000000,16.87,16.95,16.8217,16.943,2465,0
+TCHI.US,D,20240430,000000,16.6699,16.6699,16.6,16.6025,1032,0
+TCHI.US,D,20240501,000000,16.68,16.7,16.68,16.6803,504,0
+TCHI.US,D,20240502,000000,17.34,17.67,17.34,17.6053,14047,0
+TCHI.US,D,20240503,000000,17.7,17.82,17.63,17.82,18453,0
+TCHI.US,D,20240506,000000,17.8,17.8,17.65,17.71,1466,0
+TCHI.US,D,20240507,000000,17.53,17.53,17.445,17.4748,1169,0
+TCHI.US,D,20240508,000000,17.24,17.37,17.24,17.3364,707,0
+TCHI.US,D,20240509,000000,17.77,17.81,17.73,17.81,6573,0
+TCHI.US,D,20240510,000000,17.62,17.62,17.62,17.62,599,0
+TCHI.US,D,20240513,000000,18.04,18.04,18.0097,18.0097,1156,0
+TCHI.US,D,20240514,000000,17.88,17.91,17.8341,17.85,2220,0
+TCHI.US,D,20240515,000000,17.88,17.9823,17.88,17.9823,2501,0
+TCHI.US,D,20240516,000000,17.97,18.16,17.97,18.16,578,0
+TCHI.US,D,20240517,000000,18.14,18.23,18.14,18.14,2157,0
+TCHI.US,D,20240520,000000,17.99,17.99,17.9325,17.9325,867,0
+TCHI.US,D,20240521,000000,17.6,17.69,17.5901,17.69,991,0
+TCHI.US,D,20240522,000000,17.87,17.87,17.815,17.815,2006,0
+TCHI.US,D,20240523,000000,17.65,17.67,17.36,17.4091,3872,0
+TCHI.US,D,20240524,000000,17.1972,17.32,17.19,17.19,1617,0
+TCHI.US,D,20240528,000000,17.2417,17.2456,17.225,17.2456,1190,0
+TCHI.US,D,20240529,000000,17.15,17.1814,17.15,17.1751,1476,0
+TCHI.US,D,20240530,000000,17.25,17.47,17.25,17.4548,1668,0
+TCHI.US,D,20240531,000000,17.1018,17.1018,17.1018,17.1018,234,0
+TCHI.US,D,20240603,000000,17.13,17.13,17.1281,17.1281,414,0
+TCHI.US,D,20240604,000000,17.25,17.25,17.1794,17.1794,815,0
+TCHI.US,D,20240605,000000,17.25,17.2623,17.16,17.2623,4139,0
+TCHI.US,D,20240606,000000,17.2301,17.3595,17.2301,17.3595,900,0
+TCHI.US,D,20240607,000000,16.91,17.07,16.84,16.84,2498,0
+TCHI.US,D,20240610,000000,16.95,16.95,16.945,16.945,1193,0
+TCHI.US,D,20240611,000000,16.87,16.9001,16.8,16.8,405,0
+TCHI.US,D,20240612,000000,16.88,16.94,16.8358,16.8358,5173,0
+TCHI.US,D,20240613,000000,17.01,17.01,16.93,16.95,206,0
+TCHI.US,D,20240614,000000,16.88,16.8952,16.88,16.8952,222,0
+TCHI.US,D,20240617,000000,17.02,17.09,17.02,17.09,904,0
+TCHI.US,D,20240618,000000,17.18,17.21,17.1401,17.18,1553,0
+TCHI.US,D,20240620,000000,17.02,17.02,16.87,16.88,1877,0
+TCHI.US,D,20240621,000000,16.8,16.81,16.8,16.81,2598,0
+TCHI.US,D,20240624,000000,16.69,16.84,16.68,16.72,18424,0
+TCHI.US,D,20240625,000000,16.5,16.5,16.4,16.4,1294,0
+TCHI.US,D,20240626,000000,16.55,16.57,16.515,16.57,1395,0
+TCHI.US,D,20240627,000000,16.23,16.2303,16.1369,16.1369,5223,0
+TCHI.US,D,20240628,000000,16.1416,16.1416,16.1013,16.1336,1034,0
+TCHI.US,D,20240701,000000,16.22,16.22,16.12,16.12,1137,0
+TCHI.US,D,20240702,000000,15.995,16.05,15.99,16.05,642,0
+TCHI.US,D,20240703,000000,16.28,16.32,16.28,16.32,476,0
+TCHI.US,D,20240705,000000,16.05,16.05,15.8995,15.9848,867,0
+TCHI.US,D,20240708,000000,15.93,15.93,15.89,15.89,638,0
+TCHI.US,D,20240709,000000,16.12,16.38,16.12,16.38,2423,0
+TCHI.US,D,20240710,000000,16.37,16.37,16.2801,16.34,815,0
+TCHI.US,D,20240711,000000,16.58,16.72,16.58,16.63,17342,0
+TCHI.US,D,20240712,000000,16.67,16.835,16.59,16.59,662,0
+TCHI.US,D,20240715,000000,16.235,16.235,16.16,16.22,524,0
+TCHI.US,D,20240716,000000,16.34,16.38,16.315,16.38,5159,0
+TCHI.US,D,20240717,000000,16.09,16.09,16.04,16.04,360,0
+TCHI.US,D,20240718,000000,16.15,16.15,16.01,16.02,2156,0
+TCHI.US,D,20240719,000000,15.94,15.9795,15.81,15.95,41422,0
+TCHI.US,D,20240722,000000,16.25,16.28,16.16,16.237,5673,0
+TCHI.US,D,20240723,000000,15.8177,15.8177,15.79,15.8,812,0
+TCHI.US,D,20240724,000000,15.58,15.58,15.58,15.58,291,0
+TCHI.US,D,20240725,000000,15.62,15.62,15.54,15.54,192,0
+TCHI.US,D,20240726,000000,15.59,15.75,15.59,15.75,1526,0
+TCHI.US,D,20240729,000000,15.565,15.572,15.56,15.56,909,0
+TCHI.US,D,20240730,000000,15.45,15.45,15.3561,15.3905,656,0
+TCHI.US,D,20240731,000000,15.8,15.8,15.76,15.76,635,0
+TCHI.US,D,20240801,000000,15.43,15.43,15.43,15.43,280,0
+TCHI.US,D,20240802,000000,15.25,15.29,15.25,15.27,767,0
+TCHI.US,D,20240805,000000,14.85,15.18,14.85,15.17,4113,0
+TCHI.US,D,20240806,000000,15.34,15.35,15.28,15.33,2427,0
+TCHI.US,D,20240807,000000,15.4,15.4,15.16,15.16,699,0
+TCHI.US,D,20240808,000000,15.4526,15.4526,15.41,15.45,5119,0
+TCHI.US,D,20240809,000000,15.31,15.3576,15.31,15.3576,154,0
+TCHI.US,D,20240812,000000,15.46,15.4746,15.46,15.4746,312,0
+TCHI.US,D,20240813,000000,15.6,15.64,15.6,15.64,244,0
+TCHI.US,D,20240814,000000,15.455,15.455,15.29,15.3405,617,0
+TCHI.US,D,20240815,000000,15.59,15.59,15.59,15.59,135,0
+TCHI.US,D,20240816,000000,15.54,15.79,15.54,15.73,4130,0
+TCHI.US,D,20240819,000000,15.79,15.8317,15.72,15.8317,1085,0
+TCHI.US,D,20240820,000000,15.34,15.37,15.29,15.37,659,0
+TCHI.US,D,20240821,000000,15.4765,15.57,15.4765,15.57,763,0
+TCHI.US,D,20240822,000000,15.42,15.42,15.33,15.34,613,0
+TCHI.US,D,20240823,000000,15.4671,15.51,15.4671,15.5,939,0
+TCHI.US,D,20240826,000000,15.07,15.1,15.065,15.1,896,0
+TCHI.US,D,20240827,000000,15.0177,15.03,15.0177,15.03,390,0
+TCHI.US,D,20240828,000000,14.96,14.96,14.67,14.7,698,0
+TCHI.US,D,20240829,000000,14.95,15.0099,14.91,14.97,2804,0
+TCHI.US,D,20240830,000000,15.14,15.23,15.12,15.23,849,0
+TCHI.US,D,20240903,000000,15,15.0011,14.9955,15.0011,759,0
+TCHI.US,D,20240904,000000,15,15,14.9623,14.9623,939,0
+TCHI.US,D,20240905,000000,15.05,15.06,15.04,15.05,1731,0
+TCHI.US,D,20240906,000000,14.81,14.81,14.81,14.81,225,0
+TCHI.US,D,20240909,000000,14.7675,14.7675,14.7675,14.7675,256,0
+TCHI.US,D,20240910,000000,14.63,14.7,14.63,14.7,469,0
+TCHI.US,D,20240911,000000,14.85,14.9,14.82,14.9,1879,0
+TCHI.US,D,20240912,000000,14.7983,14.7983,14.7983,14.7983,65,0
+TCHI.US,D,20240913,000000,14.77,14.77,14.77,14.77,202,0
+TCHI.US,D,20240916,000000,14.765,14.79,14.765,14.77,549,0
+TCHI.US,D,20240917,000000,14.8861,14.8861,14.8861,14.8861,110,0
+TCHI.US,D,20240918,000000,14.88,14.88,14.79,14.79,691,0
+TCHI.US,D,20240919,000000,15.15,15.25,15.15,15.25,749,0
+TCHI.US,D,20240920,000000,15.27,15.27,15.2425,15.2425,210,0
+TCHI.US,D,20240923,000000,15.42,15.47,15.39,15.46,1328,0
+TCHI.US,D,20240924,000000,16.33,16.99,16.33,16.76,13579,0
+TCHI.US,D,20240925,000000,16.36,16.4897,16.36,16.3909,3638,0
+TCHI.US,D,20240926,000000,17.79,18.01,17.61,17.79,66708,0
+TCHI.US,D,20240927,000000,18.33,18.7599,18.33,18.64,44806,0
+TCHI.US,D,20240930,000000,19.69,19.72,19.097,19.12,57929,0
+TCHI.US,D,20241001,000000,19.22,19.86,19.145,19.8149,11096,0
+TCHI.US,D,20241002,000000,20.9,21,20.475,20.91,44526,0
+TCHI.US,D,20241003,000000,20.12,20.5681,20.075,20.42,17775,0
+TCHI.US,D,20241004,000000,21.06,21.46,20.9,21.42,18141,0
+TCHI.US,D,20241007,000000,22.02,22.58,21.59,22.58,55894,0
+TCHI.US,D,20241008,000000,20.42,20.56,19.49,20.48,57522,0
+TCHI.US,D,20241009,000000,19.25,19.82,19.25,19.755,13770,0
+TCHI.US,D,20241010,000000,19.57,19.625,19.255,19.51,13796,0
+TCHI.US,D,20241011,000000,18.97,19.515,18.97,19.38,11634,0
+TCHI.US,D,20241014,000000,19.21,19.44,19.105,19.14,12186,0
+TCHI.US,D,20241015,000000,18.57,18.57,18.07,18.11,17519,0
+TCHI.US,D,20241016,000000,18.15,18.3,18.15,18.16,3111,0
+TCHI.US,D,20241017,000000,18,18,17.64,17.76,19013,0
+TCHI.US,D,20241018,000000,18.74,19.02,18.74,18.8,25521,0
+TCHI.US,D,20241021,000000,18.62,18.71,18.61,18.71,1902,0
+TCHI.US,D,20241022,000000,18.6999,18.91,18.6999,18.83,5585,0
+TCHI.US,D,20241023,000000,18.79,18.79,18.53,18.53,1892,0
+TCHI.US,D,20241024,000000,18.41,18.41,18.2601,18.375,1895,0
+TCHI.US,D,20241025,000000,18.79,18.9,18.79,18.79,3051,0
+TCHI.US,D,20241028,000000,18.9,19.074,18.87,19.05,3869,0
+TCHI.US,D,20241029,000000,19,19.005,18.8672,18.8672,1401,0
+TCHI.US,D,20241030,000000,18.57,18.76,18.57,18.76,910,0
+TCHI.US,D,20241031,000000,18.646,18.78,18.646,18.78,666,0
+TCHI.US,D,20241101,000000,18.57,18.57,18.53,18.54,1150,0
+TCHI.US,D,20241104,000000,18.73,18.8,18.64,18.76,6044,0
+TCHI.US,D,20241105,000000,19.27,19.3578,19.27,19.33,7245,0
+TCHI.US,D,20241106,000000,18.6,18.8332,18.59,18.8,26531,0
+TCHI.US,D,20241107,000000,19.39,19.65,19.39,19.55,6979,0
+TCHI.US,D,20241108,000000,18.83,18.84,18.651914,18.72,5311,0
+TCHI.US,D,20241111,000000,19.1514,19.17,19.1,19.17,5551,0
+TCHI.US,D,20241112,000000,18.71,18.71,18.46,18.5621,10427,0
+TCHI.US,D,20241113,000000,18.87,18.87,18.63,18.69,1649,0
+TCHI.US,D,20241114,000000,18.36,18.36,18.17,18.17,5311,0
+TCHI.US,D,20241115,000000,18.0772,18.1,18.07,18.1,1069,0
+TCHI.US,D,20241118,000000,18.1001,18.16,18.0601,18.12,2814,0
+TCHI.US,D,20241119,000000,18.13,18.19,18.13,18.19,1532,0
+TCHI.US,D,20241120,000000,18.24,18.27,18.22,18.27,1047,0
+TCHI.US,D,20241121,000000,18.21,18.21,18.1671,18.1944,2628,0
+TCHI.US,D,20241122,000000,17.82,17.88,17.72,17.7784,3984,0
+TCHI.US,D,20241125,000000,17.83,17.8799,17.8,17.87,1766,0
+TCHI.US,D,20241126,000000,17.75,17.75,17.6747,17.68,6518,0
+TCHI.US,D,20241127,000000,18.25,18.25,18.14,18.19,3755,0
+TCHI.US,D,20241129,000000,18.2,18.38,18.2,18.38,3544,0
+TCHI.US,D,20241202,000000,18.43,18.54,18.36,18.54,9683,0
+TCHI.US,D,20241203,000000,18.47,18.57,18.45,18.47,6013,0
+TCHI.US,D,20241204,000000,18.43,18.43,18.21,18.263,3098,0
+TCHI.US,D,20241205,000000,18.44,18.4599,18.4034,18.44,1223,0
+TCHI.US,D,20241206,000000,18.5699,18.5699,18.5338,18.5338,559,0
+TCHI.US,D,20241209,000000,19.76,20.3613,19.76,20.03,66444,0
+TCHI.US,D,20241210,000000,19.06,19.06,18.95,18.95,3109,0
+TCHI.US,D,20241211,000000,18.8,18.9,18.8,18.875,896,0
+TCHI.US,D,20241212,000000,18.77,18.89,18.74,18.76,32451,0
+TCHI.US,D,20241213,000000,18.65,18.69,18.64,18.68,1515,0
+TCHI.US,D,20241216,000000,18.34,18.3401,18.25,18.25,1972,0
+TCHI.US,D,20241217,000000,17.97,18.135,17.97,18.135,546,0
+TCHI.US,D,20241218,000000,18.09,18.2,17.9092,17.9092,9246,0
+TCHI.US,D,20241219,000000,18.17,18.21,18.11,18.11,4730,0
+TCHI.US,D,20241220,000000,18.11,18.25,18.07,18.11,3906,0
+TCHI.US,D,20241223,000000,18.01,18.12,18,18.12,5317,0
+TCHI.US,D,20241224,000000,18.38,18.38,18.3101,18.37,727,0
+TCHI.US,D,20241227,000000,18.36,18.36,18.35,18.35,641,0
+TCHI.US,D,20241230,000000,18.29,18.29,18.1578,18.1578,1274,0
+TCHI.US,D,20241231,000000,17.99,18.06,17.96,18.025,7005,0
+TCHI.US,D,20250102,000000,17.64,17.64,17.52,17.52,3347,0
+TCHI.US,D,20250103,000000,17.575,17.6356,17.57,17.6356,4173,0
+TCHI.US,D,20250106,000000,17.79,17.82,17.5,17.51,12264,0
+TCHI.US,D,20250107,000000,17.68,17.7204,17.58,17.63,5018,0
+TCHI.US,D,20250108,000000,17.39,17.5,17.29,17.43,13132,0
+TCHI.US,D,20250110,000000,17.3,17.3,17.02,17.07,4609,0
+TCHI.US,D,20250113,000000,17.07,17.07,17.0001,17.035,2229,0
+TCHI.US,D,20250114,000000,17.51,17.57,17.47,17.56,3034,0
+TCHI.US,D,20250115,000000,17.61,17.69,17.61,17.6678,1290,0
+TCHI.US,D,20250116,000000,17.63,17.63,17.58,17.588,1816,0
+TCHI.US,D,20250117,000000,18.0334,18.08,18.0334,18.07,2303,0
+TCHI.US,D,20250121,000000,18.25,18.25,17.99,18.105,6054,0
+TCHI.US,D,20250122,000000,18.1,18.12,17.99,18.12,4027,0
+TCHI.US,D,20250123,000000,17.99,17.99,17.88,17.98,5253,0
+TCHI.US,D,20250124,000000,18.44,18.67,18.36,18.66,2538,0
+TCHI.US,D,20250127,000000,18.7,18.7,18.4705,18.565,14920,0
+TCHI.US,D,20250128,000000,18.69,18.85,18.46,18.85,5352,0
+TCHI.US,D,20250129,000000,18.8932,19.01,18.7552,18.76,10732,0
+TCHI.US,D,20250130,000000,18.84,19.27,18.84,19.181,16742,0
+TCHI.US,D,20250131,000000,19.14,19.15,18.6508,18.73,5012,0
+TCHI.US,D,20250203,000000,18.44,18.85,18.44,18.6945,2861,0
+TCHI.US,D,20250204,000000,19.08,19.35,19.08,19.21,9771,0
+TCHI.US,D,20250205,000000,19.1,19.1,18.92,18.94,10536,0
+TCHI.US,D,20250206,000000,19.4264,19.4288,19.37,19.42,2462,0
+TCHI.US,D,20250207,000000,19.96,20.052,19.84,19.85,11676,0
+TCHI.US,D,20250210,000000,20.23,20.24,20.0899,20.23,20126,0
+TCHI.US,D,20250211,000000,19.98,20.14,19.935,20.0214,13509,0
+TCHI.US,D,20250212,000000,20.41,20.69,20.37,20.63,73247,0
+TCHI.US,D,20250213,000000,19.95,20.36,19.91,20.36,10743,0
+TCHI.US,D,20250214,000000,21.05,21.05,20.88,20.925,76506,0
+TCHI.US,D,20250218,000000,22,22,20.72,20.89,102941,0
+TCHI.US,D,20250219,000000,21.15,21.15,20.9,21.03,44811,0
+TCHI.US,D,20250220,000000,21.3,21.51,20.94,21.17,64508,0
+TCHI.US,D,20250221,000000,21.89,22.33,21.67,21.84,85907,0
+TCHI.US,D,20250224,000000,21.28,21.31,20.75,20.89,70212,0
+TCHI.US,D,20250225,000000,21.06,21.14,21,21.12,18660,0
+TCHI.US,D,20250226,000000,21.55,21.62,21.325,21.42,27358,0
+TCHI.US,D,20250227,000000,21.19,21.3,21.07,21.07,4110,0
+TCHI.US,D,20250228,000000,20.36,20.5072,20.22,20.41,21696,0
+TCHI.US,D,20250303,000000,20.38,20.38,19.965,20.02,65622,0
+TCHI.US,D,20250304,000000,20.27,20.54,20.215,20.45,25848,0
+TCHI.US,D,20250305,000000,20.92,21.37,20.88,21.34,88812,0
+TCHI.US,D,20250306,000000,21.85,21.96,21.555,21.66,56774,0
+TCHI.US,D,20250307,000000,21.69,21.83,21.48,21.57,31307,0
+TCHI.US,D,20250310,000000,21.57,21.57,20.93,20.98,67859,0
+TCHI.US,D,20250311,000000,21.54,21.66,21.3101,21.47,13894,0
+TCHI.US,D,20250312,000000,21.29,21.29,21.04,21.23,26721,0
+TCHI.US,D,20250313,000000,20.93,21.24,20.93,21.11,23125,0
+TCHI.US,D,20250314,000000,21.68,21.69,21.52,21.68,36008,0
+TCHI.US,D,20250317,000000,21.6,22.17,21.6,22.14,61432,0
+TCHI.US,D,20250318,000000,22.21,22.21,21.9813,22.08,319390,0
+TCHI.US,D,20250319,000000,22.09,22.09,21.7999,21.82,72891,0
+TCHI.US,D,20250320,000000,21.25,21.3644,21.16,21.19,77821,0
+TCHI.US,D,20250321,000000,20.81,20.8213,20.66,20.78,84601,0
+TCHI.US,D,20250324,000000,20.85,20.85,20.69,20.74,42942,0
+TCHI.US,D,20250325,000000,20.53,20.61,20.4,20.41,19673,0
+TCHI.US,D,20250326,000000,20.45,20.55,20.3818,20.46,56747,0
+TCHI.US,D,20250327,000000,20.48,20.79,20.47,20.76,123937,0
+TCHI.US,D,20250328,000000,20.35,20.35,20.06,20.1,34120,0
+TCHI.US,D,20250331,000000,19.94,20.13,19.79,20.02,66363,0
+TCHI.US,D,20250401,000000,19.9,20.05,19.87,19.92,72096,0
+TCHI.US,D,20250402,000000,20.04,20.04,19.87,19.92,27035,0
+TCHI.US,D,20250403,000000,19.28,19.4605,19.28,19.44,42632,0
+TCHI.US,D,20250404,000000,18.21,18.39,17.73,17.97,190907,0
+TCHI.US,D,20250407,000000,16.51,16.9995,16,16.24,54941,0
+TCHI.US,D,20250408,000000,17,17,15.76,15.99,44212,0
+TCHI.US,D,20250409,000000,16.53,17.23,16.3304,17.17,51110,0
+TCHI.US,D,20250410,000000,17.34,17.36,17.089,17.25,8278,0
+TCHI.US,D,20250411,000000,17.52,17.82,17.4071,17.81,14203,0
+TCHI.US,D,20250414,000000,18,18.22,17.94,17.98,22697,0
+TCHI.US,D,20250415,000000,17.81,17.87,17.75,17.75,64611,0
+TCHI.US,D,20250416,000000,17.49,17.5396,17.325,17.35,4962,0
+TCHI.US,D,20250417,000000,17.57,17.57,17.37,17.37,2275,0
+TCHI.US,D,20250421,000000,17.62,17.62,17.43,17.52,3192,0
+TCHI.US,D,20250422,000000,17.87,18.02,17.87,17.96,8671,0
+TCHI.US,D,20250423,000000,18.39,18.62,18.32,18.32,17421,0
+TCHI.US,D,20250424,000000,18.22,18.4,18.22,18.34,4841,0
+TCHI.US,D,20250425,000000,18.28,18.37,18.24,18.37,6113,0
+TCHI.US,D,20250428,000000,18.25,18.33,18.1824,18.28,3774,0
+TCHI.US,D,20250429,000000,18.315,18.3792,18.2944,18.34,5099,0
+TCHI.US,D,20250430,000000,18.345,18.46,18.345,18.41,3170,0
+TCHI.US,D,20250501,000000,18.43,18.47,18.415,18.43,8553,0
+TCHI.US,D,20250502,000000,19.03,19.15,18.9731,19.14,9577,0
+TCHI.US,D,20250505,000000,19.12,19.196086,19.08,19.15,23153,0
+TCHI.US,D,20250506,000000,19.15,19.29,19.1202,19.16,13260,0
+TCHI.US,D,20250507,000000,18.9,18.9,18.76,18.76,3536,0
+TCHI.US,D,20250508,000000,18.99,18.99,18.8,18.9,2909,0
+TCHI.US,D,20250509,000000,18.93,18.97,18.77,18.77,11156,0
+TCHI.US,D,20250512,000000,19.79,19.79,19.62,19.735,22232,0
+TCHI.US,D,20250513,000000,19.5,19.7062,19.5,19.58,14750,0
+TCHI.US,D,20250514,000000,19.77,19.77,19.58,19.59,10190,0
+TCHI.US,D,20250515,000000,19.33,19.33,19.17,19.28,21061,0
+TCHI.US,D,20250516,000000,19.23,19.24,19.07,19.11,276361,0
+TCHI.US,D,20250519,000000,19.07,19.24,19.03,19.24,28427,0
+TCHI.US,D,20250520,000000,19.34,19.39,19.31,19.39,14632,0
+TCHI.US,D,20250521,000000,19.42,19.48,19.17,19.24,13288,0
+TCHI.US,D,20250522,000000,19.03,19.1399,18.97,19.04,19315,0
+TCHI.US,D,20250523,000000,18.87,18.99,18.87,18.99,7857,0
+TCHI.US,D,20250527,000000,18.71,18.76,18.62,18.76,15986,0
+TCHI.US,D,20250528,000000,18.65,18.65,18.52,18.54,2556,0
+TCHI.US,D,20250529,000000,18.92,18.92,18.7508,18.79,23973,0
+TCHI.US,D,20250530,000000,18.5,18.5,18.3,18.31,8184,0
+TCHI.US,D,20250602,000000,18.39,18.4538,18.28,18.42,10381,0
+TCHI.US,D,20250603,000000,18.51,18.54,18.4,18.45,7902,0
+TCHI.US,D,20250604,000000,18.73,18.83,18.73,18.81,4604,0
+TCHI.US,D,20250605,000000,19.07,19.07,18.97,19.04,2045,0
+TCHI.US,D,20250606,000000,18.92,19.08,18.89,19.08,3360,0
+TCHI.US,D,20250609,000000,19.29,19.4699,19.29,19.43,3722,0
+TCHI.US,D,20250610,000000,19.21,19.2569,19.2,19.24,3074,0
+TCHI.US,D,20250611,000000,19.327918,19.3596,19.24,19.27,21111,0
+TCHI.US,D,20250612,000000,19.26,19.325,19.26,19.3,3990,0
+TCHI.US,D,20250613,000000,18.96,19.05,18.88,18.9,6104,0
+TCHI.US,D,20250616,000000,19.15,19.2571,19.15,19.16,3533,0
+TCHI.US,D,20250617,000000,19.18,19.18,19.02,19.02,1062,0
+TCHI.US,D,20250618,000000,19.09,19.09,18.98,18.98,13395,0
+TCHI.US,D,20250620,000000,18.99,18.99,18.78,18.78,2531,0
+TCHI.US,D,20250623,000000,18.85,19.025,18.85,19,2591,0
+TCHI.US,D,20250624,000000,19.34,19.6032,19.34,19.6,2741,0
+TCHI.US,D,20250625,000000,19.82,19.82,19.65,19.65,54445,0
+TCHI.US,D,20250626,000000,19.724,19.77,19.724,19.742,1384,0
+TCHI.US,D,20250627,000000,19.8,19.84,19.68,19.74,8684,0
+TCHI.US,D,20250630,000000,19.79,19.91,19.7822,19.91,2399,0
+TCHI.US,D,20250701,000000,19.86,19.94,19.83,19.9,6671,0
+TCHI.US,D,20250702,000000,19.67,19.68,19.6032,19.65,23728,0
+TCHI.US,D,20250703,000000,19.81,19.83,19.7677,19.83,70360,0
+TCHI.US,D,20250707,000000,19.66,19.83,19.66,19.72,6670,0
+TCHI.US,D,20250708,000000,20.12,20.24,20.12,20.19,55027,0
+TCHI.US,D,20250709,000000,20.12,20.12,19.9515,20.03,7231,0
+TCHI.US,D,20250710,000000,20.06,20.1161,20.02,20.08,28156,0
+TCHI.US,D,20250711,000000,20.08,20.08,20.04,20.04,1254,0
+TCHI.US,D,20250714,000000,20.15,20.209,20.15,20.17,4870,0
+TCHI.US,D,20250715,000000,20.56,20.73,20.56,20.73,6037,0
+TCHI.US,D,20250716,000000,20.52,20.53,20.39,20.5046,5900,0
+TCHI.US,D,20250717,000000,20.59,20.72,20.59,20.6787,84316,0
+TCHI.US,D,20250718,000000,20.91,21,20.9,20.92,19527,0
+TCHI.US,D,20250721,000000,20.97,21.0293,20.92,20.965,3132,0
+TCHI.US,D,20250722,000000,21.05,21.21,20.91,21.21,11502,0
+TCHI.US,D,20250723,000000,21.34,21.4,21.33,21.375,9811,0
+TCHI.US,D,20250724,000000,21.325,21.3396,21.257752,21.2915,31867,0
+TCHI.US,D,20250725,000000,21.18,21.2346,21.1,21.2346,10127,0
+TCHI.US,D,20250728,000000,21.3,21.3,21.135,21.16,11944,0
+TCHI.US,D,20250729,000000,21.44,21.44,21.1801,21.215,6280,0
+TCHI.US,D,20250730,000000,21,21.09,20.7801,20.865,55870,0
+TCHI.US,D,20250731,000000,20.89,20.99,20.79,20.89,19682,0
+TCHI.US,D,20250801,000000,20.54,20.54,20.38,20.53,25637,0
+TCHI.US,D,20250804,000000,20.94,20.98,20.86,20.96,21669,0
+TCHI.US,D,20250805,000000,21.15,21.1501,21.08,21.1038,6001,0
+TCHI.US,D,20250806,000000,21.17,21.31,21.17,21.31,6078,0
+TCHI.US,D,20250807,000000,21.26,21.26,21.17,21.202,8428,0
+TCHI.US,D,20250808,000000,21.16,21.22,21.09,21.2,3702,0
+TCHI.US,D,20250811,000000,21.23,21.26,21.17,21.195,2412,0
+TCHI.US,D,20250812,000000,21.3116,21.5,21.3116,21.4906,4570,0
+TCHI.US,D,20250813,000000,22.07,22.15,22.04,22.15,14238,0
+TCHI.US,D,20250814,000000,21.73,21.73,21.62,21.62,3213,0
+TCHI.US,D,20250815,000000,21.95,22.032,21.94,21.99,4768,0
+TCHI.US,D,20250818,000000,22.3,22.3499,22.21,22.25,33201,0
+TCHI.US,D,20250819,000000,22.17,22.17,21.9411,21.9979,5668,0
+TCHI.US,D,20250820,000000,22.13,22.21,22.1065,22.21,3582,0
+TCHI.US,D,20250821,000000,22.07,22.21,22.07,22.18,12836,0
+TCHI.US,D,20250822,000000,22.76,23.11,22.76,23.1052,15826,0
+TCHI.US,D,20250825,000000,23.4,23.469,23.2411,23.2623,17907,0
+TCHI.US,D,20250826,000000,23.26,23.39,23.2579,23.27,3919,0
+TCHI.US,D,20250827,000000,22.94,22.94,22.76,22.86,32655,0
+TCHI.US,D,20250828,000000,23.45,23.62,23.385,23.57,8784,0
+TCHI.US,D,20250829,000000,23.82,23.93,23.685,23.8263,39093,0
+TCHI.US,D,20250902,000000,23.26,23.5207,23.175,23.51,20618,0
+TCHI.US,D,20250903,000000,23.41,23.43,23.305,23.3932,12994,0
+TCHI.US,D,20250904,000000,22.84,22.84,22.66,22.795,107636,0
+TCHI.US,D,20250905,000000,23.5,23.58,23.35,23.4718,77401,0
+TCHI.US,D,20250908,000000,23.75,23.8,23.61,23.7952,29337,0
+TCHI.US,D,20250909,000000,23.76,23.93,23.75,23.8,5378,0
+TCHI.US,D,20250910,000000,24.05,24.05,23.8,23.86,8901,0
+TCHI.US,D,20250911,000000,24.65,24.9417,24.64,24.9417,28887,0
+TCHI.US,D,20250912,000000,24.94,24.945,24.72,24.87,17611,0
+TCHI.US,D,20250915,000000,25.15,25.15,24.9118,25.04,16772,0
+TCHI.US,D,20250916,000000,25.11,25.3899,25.0509,25.36,44485,0
+TCHI.US,D,20250917,000000,25.95,26.06,25.82,26.055,53873,0
+TCHI.US,D,20250918,000000,25.79,25.84,25.68,25.8,23142,0
+TCHI.US,D,20250919,000000,25.8,25.83,25.6,25.6,19569,0
+TCHI.US,D,20250922,000000,26,26.05,25.9204,25.97,27503,0
+TCHI.US,D,20250923,000000,25.71,25.78,25.5,25.5,30068,0
+TCHI.US,D,20250924,000000,26.05,26.26,26.0098,26.08,21952,0
+TCHI.US,D,20250925,000000,26.28,26.38,26.18,26.35,60691,0
+TCHI.US,D,20250926,000000,25.62,25.761,25.6,25.7407,47271,0
+TCHI.US,D,20250929,000000,26.38,26.4499,26.22,26.34,61018,0
+TCHI.US,D,20250930,000000,26.63,26.71,26.47,26.5512,67963,0
+TCHI.US,D,20251001,000000,26.5,26.76,26.5,26.7565,24609,0
+TCHI.US,D,20251002,000000,27.35,27.4983,27.2,27.27,54299,0
+TCHI.US,D,20251003,000000,27.15,27.15,26.9801,27.0613,35593,0
+TCHI.US,D,20251006,000000,26.94,27.13,26.86,27.05,40791,0
+TCHI.US,D,20251007,000000,27.02,27.05,26.68,26.68,44472,0
+TCHI.US,D,20251008,000000,26.68,26.79,26.5807,26.7774,39646,0
+TCHI.US,D,20251009,000000,27.01,27.01,26.495,26.58,72915,0
+TCHI.US,D,20251010,000000,25.99,26.11,24.44,24.59,134668,0
+TCHI.US,D,20251013,000000,25.51,25.56,25.34,25.47,55682,0
+TCHI.US,D,20251014,000000,24.46,24.795,24.4393,24.62,116910,0
+TCHI.US,D,20251015,000000,25.09,25.18,24.9,25.08,48018,0
+TCHI.US,D,20251016,000000,25.11,25.2,24.964,25.05,40637,0
+TCHI.US,D,20251017,000000,24.37,24.73,24.31,24.59,36509,0
+TCHI.US,D,20251020,000000,24.68,25.05,24.675,25.01,42827,0
+TCHI.US,D,20251021,000000,25.21,25.219,25.1,25.1353,10904,0
+TCHI.US,D,20251022,000000,24.89,25.0287,24.69,24.8532,11915,0
+TCHI.US,D,20251023,000000,24.92,25.175,24.92,25.0823,7542,0
+TCHI.US,D,20251024,000000,25.7,25.71,25.6,25.67,20739,0
+TCHI.US,D,20251027,000000,26.28,26.31,26.17,26.215,48483,0
+TCHI.US,D,20251028,000000,26.08,26.173,25.97,26.13,39167,0
+TCHI.US,D,20251029,000000,26.47,26.5,26.365,26.365,35485,0
+TCHI.US,D,20251030,000000,25.77,25.91,25.72,25.7855,24631,0
+TCHI.US,D,20251031,000000,25.3,25.3937,25.2105,25.345,31479,0
+TCHI.US,D,20251103,000000,25.35,25.35,25.1301,25.2742,27749,0
+TCHI.US,D,20251104,000000,24.77,24.95,24.76,24.8,18390,0
+TCHI.US,D,20251105,000000,24.87,25.12,24.87,25.074,6793,0
+TCHI.US,D,20251106,000000,25.44,25.5599,25.26,25.345,14127,0
+TCHI.US,D,20251107,000000,24.95,25.04,24.79,25.035,24793,0
+TCHI.US,D,20251110,000000,25.13,25.28,25.0615,25.245,39775,0
+TCHI.US,D,20251111,000000,25.11,25.11,25,25.005,14454,0
+TCHI.US,D,20251112,000000,24.93,24.93,24.689,24.765,17547,0
+TCHI.US,D,20251113,000000,24.97,24.97,24.55,24.63,25735,0
+TCHI.US,D,20251114,000000,24.15,24.449,24.07,24.12,26484,0
+TCHI.US,D,20251117,000000,24,24.0935,23.81,23.8938,17693,0
+TCHI.US,D,20251118,000000,23.71,23.92,23.66,23.8465,16750,0
+TCHI.US,D,20251119,000000,23.64,23.64,23.45,23.5438,60737,0
+TCHI.US,D,20251120,000000,23.54,23.591,22.98,22.9911,27703,0
+TCHI.US,D,20251121,000000,22.65,22.975,22.59,22.9,14885,0
+TCHI.US,D,20251124,000000,23.1,23.29,23.1,23.2841,12887,0
+TCHI.US,D,20251125,000000,23.59,23.59,23.46,23.535,14299,0
+TCHI.US,D,20251126,000000,23.57,23.67,23.48,23.5949,12616,0
+TCHI.US,D,20251128,000000,23.67,23.85,23.67,23.7903,22452,0
+TCHI.US,D,20251201,000000,23.99,24.2276,23.99,24.16,17678,0
+TCHI.US,D,20251202,000000,23.94,23.95,23.8401,23.925,15712,0
+TCHI.US,D,20251203,000000,23.62,23.73,23.6142,23.7113,15592,0
+TCHI.US,D,20251204,000000,23.86,23.8794,23.8001,23.8527,6008,0
+TCHI.US,D,20251205,000000,24.17,24.224,24.14,24.19,8983,0
+TCHI.US,D,20251208,000000,24.38,24.38,24.2879,24.36,14297,0
+TCHI.US,D,20251209,000000,24.13,24.25,24.12,24.22,40805,0
+TCHI.US,D,20251210,000000,24.24,24.42,24.1868,24.37,75700,0
+TCHI.US,D,20251211,000000,23.96,24.06,23.84,24.03,28918,0
+TCHI.US,D,20251212,000000,24.17,24.18,23.935,23.995,18274,0
+TCHI.US,D,20251215,000000,23.82,23.82,23.666,23.695,9918,0
+TCHI.US,D,20251216,000000,22.96,22.99,22.81,22.97,11288,0
+TCHI.US,D,20251217,000000,23.3,23.3,23.0382,23.0382,7374,0
+TCHI.US,D,20251218,000000,23.12,23.14,22.985,23.02,30014,0
+TCHI.US,D,20251219,000000,23.2,23.29,23.16,23.2,15965,0
+TCHI.US,D,20251222,000000,23.35,23.5096,23.35,23.4545,18638,0
+TCHI.US,D,20251223,000000,23.39,23.449,23.295,23.4291,117900,0
+TCHI.US,D,20251224,000000,23.49,23.565,23.49,23.54,13914,0
+TCHI.US,D,20251226,000000,23.6,23.71,23.58,23.6949,9237,0
+TCHI.US,D,20251229,000000,23.26,23.44,23.26,23.3846,14070,0
+TCHI.US,D,20251230,000000,23.66,23.66,23.58,23.61,6994,0
+TCHI.US,D,20251231,000000,23.47,23.47,23.32,23.395,16331,0
+TCHI.US,D,20260102,000000,24.1902,24.38,24.11,24.34,51143,0
+TCHI.US,D,20260105,000000,24.26,24.63,24.19,24.605,60079,0
+TCHI.US,D,20260106,000000,24.65,24.77,24.5825,24.5825,34046,0
+TCHI.US,D,20260107,000000,24.46,24.502,24.38,24.4043,18051,0
+TCHI.US,D,20260108,000000,24.3,24.56,24.3,24.54,25347,0
+TCHI.US,D,20260109,000000,24.62,24.67,24.49,24.6478,14933,0
+TCHI.US,D,20260112,000000,25.07,25.58,25.07,25.555,21701,0
+TCHI.US,D,20260113,000000,24.935,25,24.82,24.885,43137,0
+TCHI.US,D,20260114,000000,24.91,25.12,24.91,25.075,59129,0
+TCHI.US,D,20260115,000000,25.21,25.33,25.02,25.1149,46154,0
+TCHI.US,D,20260116,000000,25.15,25.15,24.82,24.94,72699,0
+TCHI.US,D,20260120,000000,24.44,24.52,24.26,24.26,47591,0
+TCHI.US,D,20260121,000000,24.93,25.06,24.76,24.95,33408,0
+TCHI.US,D,20260122,000000,25.15,25.3,25.08,25.1513,51837,0
+TCHI.US,D,20260123,000000,25.11,25.21,25.0531,25.189,18253,0
+TCHI.US,D,20260126,000000,24.83,24.969,24.7918,24.8991,34338,0
+TCHI.US,D,20260127,000000,25.07,25.14,25,25.05,20174,0
+TCHI.US,D,20260128,000000,25.22,25.255,25.05,25.165,19905,0
+TCHI.US,D,20260129,000000,25.11,25.12,24.63,24.9337,23069,0
+TCHI.US,D,20260130,000000,24.89,24.92,24.51,24.64,46017,0
+TCHI.US,D,20260202,000000,24.23,24.32,24.14,24.245,28595,0
+TCHI.US,D,20260203,000000,24.15,24.24,23.9202,24.115,34449,0
+TCHI.US,D,20260204,000000,23.78,23.78,23.51,23.605,29272,0
+TCHI.US,D,20260205,000000,23.62,23.68,23.4207,23.45,60459,0
+TCHI.US,D,20260206,000000,23.76,23.9953,23.69,23.9944,24462,0
+TCHI.US,D,20260209,000000,23.99,24.2899,23.99,24.185,9360,0
+TCHI.US,D,20260210,000000,24.16,24.35,24.16,24.26,8784,0
+TCHI.US,D,20260211,000000,24.1,24.15,23.9306,24.1351,23171,0
+TCHI.US,D,20260212,000000,24.11,24.11,23.6996,23.75,11002,0
+TCHI.US,D,20260213,000000,23.77,23.9219,23.66,23.845,7944,0
+TCHI.US,D,20260217,000000,23.82,24.06,23.82,23.9327,11474,0
+TCHI.US,D,20260218,000000,24.0899,24.16,23.97,23.97,16846,0
diff --git a/daily/us/nasdaq etfs/tmet.us.txt b/daily/us/nasdaq etfs/tmet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4b6b9496de2ec2fd4b7c8b2b5dfc2f3bae92dac
--- /dev/null
+++ b/daily/us/nasdaq etfs/tmet.us.txt	
@@ -0,0 +1,484 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMET.US,D,20231017,000000,24.601,24.601,24.601,24.601,1,0
+TMET.US,D,20231018,000000,24.6662,24.6662,24.6662,24.6662,1,0
+TMET.US,D,20231019,000000,24.7845,24.7845,24.7845,24.7845,300,0
+TMET.US,D,20231020,000000,24.7971,24.7971,24.7971,24.7971,1,0
+TMET.US,D,20231023,000000,24.6688,24.6688,24.6688,24.6688,40,0
+TMET.US,D,20231024,000000,24.8439,24.8439,24.8439,24.8439,1,0
+TMET.US,D,20231025,000000,24.886,24.886,24.787,24.787,262,0
+TMET.US,D,20231026,000000,24.79,25.44,24.79,25.2044,1130,0
+TMET.US,D,20231027,000000,24.97,24.97,24.835,24.835,963,0
+TMET.US,D,20231030,000000,25.14,25.145,25.14,25.145,567,0
+TMET.US,D,20231031,000000,25.11,25.11,24.88,24.88,225,0
+TMET.US,D,20231101,000000,24.9031,24.9031,24.9031,24.9031,2,0
+TMET.US,D,20231102,000000,24.905,24.905,24.905,24.905,3,0
+TMET.US,D,20231103,000000,25.11,25.11,25.11,25.11,2,0
+TMET.US,D,20231106,000000,25.235,25.235,25.235,25.235,1,0
+TMET.US,D,20231107,000000,24.86,24.945,24.86,24.945,4632,0
+TMET.US,D,20231108,000000,24.8192,24.8192,24.8192,24.8192,10,0
+TMET.US,D,20231109,000000,24.77,24.77,24.77,24.77,10,0
+TMET.US,D,20231110,000000,24.43,24.43,24.43,24.43,10,0
+TMET.US,D,20231113,000000,24.44,24.64,24.44,24.64,5498,0
+TMET.US,D,20231114,000000,24.92,24.92,24.92,24.92,11,0
+TMET.US,D,20231115,000000,25.12,25.12,25.12,25.12,10,0
+TMET.US,D,20231116,000000,25.2,25.2,24.99,24.99,100,0
+TMET.US,D,20231117,000000,25.08,25.08,25.08,25.08,10,0
+TMET.US,D,20231120,000000,25.2781,25.2799,25.22,25.22,304,0
+TMET.US,D,20231121,000000,25.49,25.49,25.38,25.38,500,0
+TMET.US,D,20231122,000000,25.06,25.06,25.06,25.06,1,0
+TMET.US,D,20231124,000000,25.11,25.27,25.11,25.27,150,0
+TMET.US,D,20231127,000000,25.37,25.37,25.18,25.18,113,0
+TMET.US,D,20231128,000000,25.52,25.52,25.52,25.52,1,0
+TMET.US,D,20231129,000000,25.51,25.51,25.51,25.51,1,0
+TMET.US,D,20231130,000000,25.395,25.45,25.395,25.45,200,0
+TMET.US,D,20231201,000000,25.7598,25.7598,25.74,25.74,245,0
+TMET.US,D,20231204,000000,25.3899,25.3899,25.17,25.17,152,0
+TMET.US,D,20231205,000000,24.87,24.87,24.87,24.87,1,0
+TMET.US,D,20231206,000000,24.6,24.6,24.6,24.6,41,0
+TMET.US,D,20231207,000000,24.745,24.745,24.745,24.745,60,0
+TMET.US,D,20231208,000000,24.69,24.69,24.69,24.69,13,0
+TMET.US,D,20231211,000000,24.43,24.48,24.43,24.48,200,0
+TMET.US,D,20231212,000000,24.515,24.515,24.4743,24.4743,103,0
+TMET.US,D,20231213,000000,24.87,24.87,24.87,24.87,1,0
+TMET.US,D,20231214,000000,25.13,25.38,25.13,25.38,200,0
+TMET.US,D,20231215,000000,25.4393,25.4393,25.4393,25.4393,1,0
+TMET.US,D,20231218,000000,25.425,25.425,25.425,25.425,23,0
+TMET.US,D,20231219,000000,25.615,25.615,25.615,25.615,12,0
+TMET.US,D,20231220,000000,25.29,25.29,25.29,25.29,11,0
+TMET.US,D,20231221,000000,25.43,25.43,25.43,25.43,12,0
+TMET.US,D,20231222,000000,25.57,25.57,25.57,25.57,1,0
+TMET.US,D,20231226,000000,25.625,25.625,25.625,25.625,62,0
+TMET.US,D,20231227,000000,26.02,26.02,26.02,26.02,60,0
+TMET.US,D,20231228,000000,25.77,25.77,25.77,25.77,4,0
+TMET.US,D,20231229,000000,25.73,25.73,25.73,25.73,6,0
+TMET.US,D,20240102,000000,25.4,25.4,25.4,25.4,10,0
+TMET.US,D,20240103,000000,25.17,25.17,25.17,25.17,12,0
+TMET.US,D,20240104,000000,24.9109,24.95,24.9109,24.95,150,0
+TMET.US,D,20240105,000000,24.9,24.9,24.9,24.9,12,0
+TMET.US,D,20240108,000000,24.83,24.83,24.83,24.83,211,0
+TMET.US,D,20240109,000000,24.57,24.57,24.57,24.57,33,0
+TMET.US,D,20240110,000000,24.62,24.62,24.62,24.62,144,0
+TMET.US,D,20240111,000000,24.6,24.6,24.6,24.6,8,0
+TMET.US,D,20240112,000000,24.47,24.47,24.47,24.47,2,0
+TMET.US,D,20240116,000000,24.51,24.51,24.51,24.51,10,0
+TMET.US,D,20240117,000000,24.185,24.185,24.185,24.185,42,0
+TMET.US,D,20240118,000000,24.265,24.265,24.265,24.265,1,0
+TMET.US,D,20240119,000000,24.28,24.28,24.28,24.28,1,0
+TMET.US,D,20240122,000000,24.015,24.015,24.015,24.015,1,0
+TMET.US,D,20240123,000000,24.57,24.57,24.57,24.57,3,0
+TMET.US,D,20240124,000000,24.7702,24.79,24.7702,24.79,204,0
+TMET.US,D,20240125,000000,24.83,24.83,24.83,24.83,4,0
+TMET.US,D,20240126,000000,24.9,24.9,24.9,24.9,12,0
+TMET.US,D,20240129,000000,25,25,25,25,2,0
+TMET.US,D,20240130,000000,25.1187,25.1187,25.1187,25.1187,2,0
+TMET.US,D,20240131,000000,24.96,24.96,24.96,24.96,2,0
+TMET.US,D,20240201,000000,24.76,24.76,24.76,24.76,2,0
+TMET.US,D,20240202,000000,24.5758,24.58,24.56,24.56,205,0
+TMET.US,D,20240205,000000,24.2,24.2,24.2,24.2,4,0
+TMET.US,D,20240206,000000,24.4,24.4,24.4,24.4,11,0
+TMET.US,D,20240207,000000,24.13,24.13,24.13,24.13,2,0
+TMET.US,D,20240208,000000,24.12,24.12,24.12,24.12,103,0
+TMET.US,D,20240209,000000,24.035,24.035,24.035,24.035,1,0
+TMET.US,D,20240212,000000,24.2183,24.2183,24.2183,24.2183,1,0
+TMET.US,D,20240213,000000,24.01,24.01,24.01,24.01,1,0
+TMET.US,D,20240214,000000,24.1486,24.1486,24.1486,24.1486,1,0
+TMET.US,D,20240215,000000,24.37,24.37,24.37,24.37,1,0
+TMET.US,D,20240216,000000,24.6554,24.6554,24.6554,24.6554,1,0
+TMET.US,D,20240220,000000,24.65,24.65,24.65,24.65,38,0
+TMET.US,D,20240221,000000,24.75,24.75,24.75,24.75,2,0
+TMET.US,D,20240222,000000,24.7784,24.7784,24.7784,24.7784,1,0
+TMET.US,D,20240223,000000,24.7651,24.7651,24.7651,24.7651,1,0
+TMET.US,D,20240226,000000,24.46,24.46,24.46,24.46,1,0
+TMET.US,D,20240227,000000,24.61,24.61,24.61,24.61,1,0
+TMET.US,D,20240228,000000,24.56,24.56,24.56,24.56,1,0
+TMET.US,D,20240229,000000,24.75,24.75,24.75,24.75,1,0
+TMET.US,D,20240301,000000,24.89,24.89,24.89,24.89,3,0
+TMET.US,D,20240304,000000,25.135,25.135,25.135,25.135,1,0
+TMET.US,D,20240305,000000,25.0716,25.0716,24.98,24.98,127,0
+TMET.US,D,20240306,000000,25.13,25.13,25.13,25.13,2,0
+TMET.US,D,20240307,000000,25.54,25.54,25.54,25.54,2,0
+TMET.US,D,20240308,000000,25.38,25.38,25.38,25.38,1,0
+TMET.US,D,20240311,000000,25.7,25.7,25.68,25.68,229,0
+TMET.US,D,20240312,000000,25.615,25.615,25.615,25.615,1,0
+TMET.US,D,20240313,000000,26.025,26.025,26.025,26.025,9,0
+TMET.US,D,20240314,000000,25.88,25.88,25.88,25.88,1003,0
+TMET.US,D,20240315,000000,26.25,26.25,26.25,26.25,3,0
+TMET.US,D,20240318,000000,26.115,26.115,26.115,26.115,12,0
+TMET.US,D,20240319,000000,26.0386,26.0386,25.95,25.95,115,0
+TMET.US,D,20240320,000000,26.0944,26.0944,26.0944,26.0944,1,0
+TMET.US,D,20240321,000000,26.02,26.02,26,26,223,0
+TMET.US,D,20240322,000000,25.68,25.68,25.68,25.68,3,0
+TMET.US,D,20240325,000000,25.79,25.79,25.79,25.79,13,0
+TMET.US,D,20240326,000000,25.56,25.56,25.56,25.56,20,0
+TMET.US,D,20240327,000000,25.61,25.61,25.61,25.61,41,0
+TMET.US,D,20240328,000000,25.77,25.77,25.77,25.77,1,0
+TMET.US,D,20240401,000000,25.88,25.88,25.88,25.88,3,0
+TMET.US,D,20240402,000000,26.44,26.44,26.44,26.44,18,0
+TMET.US,D,20240403,000000,27.19,27.19,27.19,27.19,221,0
+TMET.US,D,20240404,000000,27.235,27.235,27.235,27.235,76,0
+TMET.US,D,20240405,000000,27.47,27.47,27.47,27.47,21,0
+TMET.US,D,20240408,000000,27.755,27.755,27.755,27.755,7,0
+TMET.US,D,20240409,000000,27.935,27.935,27.935,27.935,82,0
+TMET.US,D,20240410,000000,27.91,27.91,27.91,27.91,1,0
+TMET.US,D,20240411,000000,27.89,27.89,27.89,27.89,122,0
+TMET.US,D,20240412,000000,27.97,27.97,27.97,27.97,3,0
+TMET.US,D,20240415,000000,28.56,28.56,28.56,28.56,7,0
+TMET.US,D,20240416,000000,28.2329,28.2329,28.2329,28.2329,56,0
+TMET.US,D,20240417,000000,28.43,28.43,28.43,28.43,11,0
+TMET.US,D,20240418,000000,28.785,28.785,28.785,28.785,5,0
+TMET.US,D,20240419,000000,29.38,29.38,29.23,29.23,1453,0
+TMET.US,D,20240422,000000,29.06,29.06,29.06,29.06,111,0
+TMET.US,D,20240423,000000,28.48,28.48,28.48,28.48,31,0
+TMET.US,D,20240424,000000,28.6,28.6,28.6,28.6,71,0
+TMET.US,D,20240425,000000,28.83,28.83,28.83,28.83,37,0
+TMET.US,D,20240426,000000,28.745,28.745,28.745,28.745,36,0
+TMET.US,D,20240429,000000,29.025,29.18,29.025,29.18,1116,0
+TMET.US,D,20240430,000000,28.6,28.6,28.6,28.6,19,0
+TMET.US,D,20240501,000000,28.545,28.57,28.49,28.57,1180,0
+TMET.US,D,20240502,000000,28.48,28.48,28.48,28.48,2,0
+TMET.US,D,20240503,000000,28.3603,28.66,28.29,28.66,2086,0
+TMET.US,D,20240506,000000,28.9886,28.99,28.935,28.935,425,0
+TMET.US,D,20240507,000000,28.9203,28.9203,28.9203,28.9203,4,0
+TMET.US,D,20240508,000000,28.65,28.65,28.65,28.65,17,0
+TMET.US,D,20240509,000000,28.93,29.18,28.93,29.18,649,0
+TMET.US,D,20240510,000000,29.09,29.09,29.09,29.09,13,0
+TMET.US,D,20240513,000000,29.455,29.455,29.455,29.455,19,0
+TMET.US,D,20240514,000000,29.64,29.64,29.64,29.64,56,0
+TMET.US,D,20240515,000000,30.205,30.205,30.205,30.205,10,0
+TMET.US,D,20240516,000000,30.185,30.185,30.185,30.185,28,0
+TMET.US,D,20240517,000000,30.86,31.26,30.86,31.26,482,0
+TMET.US,D,20240520,000000,31.62,31.62,31.62,31.62,75,0
+TMET.US,D,20240521,000000,31.9,31.9,31.845,31.845,166,0
+TMET.US,D,20240522,000000,31.07,31.12,30.5801,30.59,775,0
+TMET.US,D,20240523,000000,30.61,30.61,30.34,30.34,424,0
+TMET.US,D,20240524,000000,30.535,30.535,30.535,30.535,2,0
+TMET.US,D,20240528,000000,31.11,31.52,31.11,31.52,283,0
+TMET.US,D,20240529,000000,31.37,31.37,31.37,31.37,39,0
+TMET.US,D,20240530,000000,30.55,30.55,30.55,30.55,36,0
+TMET.US,D,20240531,000000,30.2,30.2,30.2,30.2,360,0
+TMET.US,D,20240603,000000,30.39,30.39,30.39,30.39,57,0
+TMET.US,D,20240604,000000,29.55,29.55,29.55,29.55,37,0
+TMET.US,D,20240605,000000,29.53,29.675,29.53,29.675,27526,0
+TMET.US,D,20240606,000000,30.64,30.64,29.9683,30.1,351,0
+TMET.US,D,20240607,000000,28.86,28.87,28.86,28.87,1320,0
+TMET.US,D,20240610,000000,28.92,29.185,28.92,29.185,336,0
+TMET.US,D,20240611,000000,28.87,28.87,28.71,28.71,476,0
+TMET.US,D,20240612,000000,29.04,29.04,29.04,29.04,39,0
+TMET.US,D,20240613,000000,28.7031,28.7031,28.7031,28.7031,76,0
+TMET.US,D,20240614,000000,28.4675,28.62,28.4675,28.62,193,0
+TMET.US,D,20240617,000000,28.5581,28.5581,28.5581,28.5581,20,0
+TMET.US,D,20240618,000000,28.475,28.475,28.475,28.475,51,0
+TMET.US,D,20240620,000000,28.55,29,28.55,29,220,0
+TMET.US,D,20240621,000000,28.64,28.64,28.64,28.64,445,0
+TMET.US,D,20240624,000000,28.5579,28.5579,28.5579,28.5579,18,0
+TMET.US,D,20240625,000000,28.2831,28.2831,28.2831,28.2831,93,0
+TMET.US,D,20240626,000000,28.4,28.4,28.4,28.4,4,0
+TMET.US,D,20240627,000000,28.3,28.3,28.3,28.3,19,0
+TMET.US,D,20240628,000000,28.485,28.485,28.485,28.485,1,0
+TMET.US,D,20240701,000000,28.89,28.89,28.66,28.66,321,0
+TMET.US,D,20240702,000000,28.67,28.67,28.655,28.655,175,0
+TMET.US,D,20240703,000000,29.22,29.22,29.22,29.22,4,0
+TMET.US,D,20240705,000000,29.67,29.67,29.67,29.67,35,0
+TMET.US,D,20240708,000000,29.345,29.345,29.345,29.345,63,0
+TMET.US,D,20240709,000000,29.155,29.155,29.155,29.155,69,0
+TMET.US,D,20240710,000000,29.15,29.15,29.0834,29.0834,237,0
+TMET.US,D,20240711,000000,29.01,29.01,29.01,29.01,19,0
+TMET.US,D,20240712,000000,29.15,29.15,29.15,29.15,4,0
+TMET.US,D,20240715,000000,29.08,29.08,28.8,28.8,17172,0
+TMET.US,D,20240716,000000,28.71,28.71,28.71,28.71,142,0
+TMET.US,D,20240717,000000,28.3218,28.3218,28.3218,28.3218,1,0
+TMET.US,D,20240718,000000,27.77,27.77,27.77,27.77,10,0
+TMET.US,D,20240719,000000,27.56,27.56,27.56,27.56,25,0
+TMET.US,D,20240722,000000,27.22,27.22,27.22,27.22,22,0
+TMET.US,D,20240723,000000,27.09,27.09,27.09,27.09,2,0
+TMET.US,D,20240724,000000,27.82,27.82,26.8631,26.8631,825,0
+TMET.US,D,20240725,000000,26.65,26.65,26.65,26.65,3,0
+TMET.US,D,20240726,000000,26.62,26.62,26.5981,26.5981,1102,0
+TMET.US,D,20240729,000000,26.43,26.43,26.43,26.43,25,0
+TMET.US,D,20240730,000000,26.52,26.52,26.52,26.52,11,0
+TMET.US,D,20240731,000000,27.1138,27.29,27.1138,27.29,118,0
+TMET.US,D,20240801,000000,26.68,26.68,26.68,26.68,25,0
+TMET.US,D,20240802,000000,26.79,26.79,26.79,26.79,4,0
+TMET.US,D,20240805,000000,26.32,26.32,26.195,26.195,338,0
+TMET.US,D,20240806,000000,26.41,26.41,26.41,26.41,18,0
+TMET.US,D,20240807,000000,25.98,25.98,25.98,25.98,2,0
+TMET.US,D,20240808,000000,26.35,26.35,26.35,26.35,29,0
+TMET.US,D,20240809,000000,26.52,26.52,26.52,26.52,3,0
+TMET.US,D,20240812,000000,26.83,26.85,26.805,26.805,757,0
+TMET.US,D,20240813,000000,26.7841,26.7841,26.7841,26.7841,1,0
+TMET.US,D,20240814,000000,26.7,26.7,26.7,26.7,20,0
+TMET.US,D,20240815,000000,27.08,27.205,27.08,27.205,122,0
+TMET.US,D,20240816,000000,27.405,27.405,27.405,27.405,49,0
+TMET.US,D,20240819,000000,27.91,27.91,27.91,27.91,91,0
+TMET.US,D,20240820,000000,28.01,28.01,28.01,28.01,9,0
+TMET.US,D,20240821,000000,28.145,28.145,28.145,28.145,2,0
+TMET.US,D,20240822,000000,27.775,27.775,27.775,27.775,2,0
+TMET.US,D,20240823,000000,28.36,28.36,28.36,28.36,5,0
+TMET.US,D,20240826,000000,28.49,28.49,28.49,28.49,43,0
+TMET.US,D,20240827,000000,28.72,28.72,28.72,28.72,2,0
+TMET.US,D,20240828,000000,28.045,28.045,28.045,28.045,1,0
+TMET.US,D,20240829,000000,27.96,27.96,27.96,27.96,6,0
+TMET.US,D,20240830,000000,27.815,27.815,27.815,27.815,2,0
+TMET.US,D,20240903,000000,27.26,27.26,27.26,27.26,31,0
+TMET.US,D,20240904,000000,27.02,27.02,27.02,27.02,2,0
+TMET.US,D,20240905,000000,27.13,27.13,27.13,27.13,63,0
+TMET.US,D,20240906,000000,26.78,26.78,26.78,26.78,58,0
+TMET.US,D,20240909,000000,27.075,27.075,27.075,27.075,25,0
+TMET.US,D,20240910,000000,26.85,26.85,26.85,26.85,9,0
+TMET.US,D,20240911,000000,27.305,27.305,27.305,27.305,1,0
+TMET.US,D,20240912,000000,27.815,27.815,27.815,27.815,3,0
+TMET.US,D,20240913,000000,28.18,28.18,28.18,28.18,9,0
+TMET.US,D,20240916,000000,28.55,28.55,28.55,28.55,17,0
+TMET.US,D,20240917,000000,28.47,28.47,28.47,28.47,4,0
+TMET.US,D,20240918,000000,28.285,28.285,28.285,28.285,15,0
+TMET.US,D,20240919,000000,28.78,28.78,28.78,28.78,15,0
+TMET.US,D,20240920,000000,28.56,28.56,28.56,28.56,2,0
+TMET.US,D,20240923,000000,28.62,28.62,28.62,28.62,120,0
+TMET.US,D,20240924,000000,29.565,29.565,29.565,29.565,71,0
+TMET.US,D,20240925,000000,29.385,29.385,29.385,29.385,20,0
+TMET.US,D,20240926,000000,30.095,30.095,30.095,30.095,8,0
+TMET.US,D,20240927,000000,30.1,30.1,29.92,29.92,141,0
+TMET.US,D,20240930,000000,29.8199,29.8199,29.78,29.78,681,0
+TMET.US,D,20241001,000000,30.04,30.04,30.04,30.04,4,0
+TMET.US,D,20241002,000000,30.585,30.585,30.585,30.585,4,0
+TMET.US,D,20241003,000000,30.12,30.12,30.12,30.12,14,0
+TMET.US,D,20241004,000000,30.39,30.39,30.39,30.39,6,0
+TMET.US,D,20241007,000000,30.17,30.2,30.17,30.18,1050,0
+TMET.US,D,20241008,000000,29.46,29.46,29.46,29.46,58,0
+TMET.US,D,20241009,000000,29.1099,29.1099,29.1009,29.1009,253,0
+TMET.US,D,20241010,000000,29.5141,29.5141,29.5141,29.5141,30,0
+TMET.US,D,20241011,000000,29.9551,29.9551,29.9551,29.9551,50,0
+TMET.US,D,20241014,000000,29.545,29.545,29.545,29.545,77,0
+TMET.US,D,20241015,000000,29.4535,29.4535,29.4535,29.4535,2,0
+TMET.US,D,20241016,000000,29.45,29.45,29.45,29.45,22,0
+TMET.US,D,20241017,000000,29.2699,29.2699,29.2436,29.2436,238,0
+TMET.US,D,20241018,000000,29.9915,29.9915,29.9915,29.9915,1,0
+TMET.US,D,20241021,000000,30.09,30.13,29.8,29.8,347,0
+TMET.US,D,20241022,000000,30.281,30.281,30.281,30.281,65,0
+TMET.US,D,20241023,000000,30.02,30.02,30.02,30.02,23,0
+TMET.US,D,20241024,000000,30.0034,30.0034,30.0034,30.0034,35,0
+TMET.US,D,20241025,000000,30.06,30.06,30.06,30.06,36,0
+TMET.US,D,20241028,000000,29.95,29.95,29.95,29.95,23,0
+TMET.US,D,20241029,000000,30.1,30.155,30.1,30.155,120,0
+TMET.US,D,20241030,000000,29.95,29.95,29.785,29.785,501,0
+TMET.US,D,20241031,000000,29.57,29.57,29.57,29.57,3,0
+TMET.US,D,20241104,000000,29.69,29.69,29.69,29.69,17,0
+TMET.US,D,20241105,000000,29.918,29.918,29.918,29.918,8,0
+TMET.US,D,20241106,000000,29.01,29.04,28.9447,28.9447,1115,0
+TMET.US,D,20241107,000000,28.85,29.93,28.85,29.93,1451,0
+TMET.US,D,20241108,000000,29.13,29.13,29.13,29.13,15,0
+TMET.US,D,20241126,000000,28.432,28.432,28.4,28.4,424,0
+TMET.US,D,20241127,000000,28.43,28.43,28.425,28.425,150,0
+TMET.US,D,20241205,000000,28.97,28.98,28.97,28.98,186,0
+TMET.US,D,20241210,000000,29,29.1,29,29.1,174,0
+TMET.US,D,20241217,000000,23.75,24.29,21.77,21.8726,8714,0
+TMET.US,D,20241218,000000,21.889,21.889,21.64,21.64,1112,0
+TMET.US,D,20241219,000000,21.56,21.56,21.48,21.48,146,0
+TMET.US,D,20241220,000000,21.55,21.7,21.5499,21.7,1761,0
+TMET.US,D,20241223,000000,21.66,21.6824,21.64,21.6824,1398,0
+TMET.US,D,20241226,000000,21.88,21.925,21.88,21.925,522,0
+TMET.US,D,20241231,000000,21.47,21.47,21.39,21.39,997,0
+TMET.US,D,20250102,000000,21.53,21.53,21.42,21.42,206,0
+TMET.US,D,20250113,000000,22.24,22.35,22.2399,22.35,2058,0
+TMET.US,D,20250114,000000,22.24,22.29,22.21,22.24,1133,0
+TMET.US,D,20250116,000000,22.65,22.65,22.57,22.57,145,0
+TMET.US,D,20250123,000000,22.4399,22.44,22.42,22.44,211,0
+TMET.US,D,20250129,000000,22.485,22.485,22.45,22.45,206,0
+TMET.US,D,20250131,000000,22.459,22.459,22.39,22.39,204,0
+TMET.US,D,20250206,000000,22.93,23.03,22.9299,23.03,2246,0
+TMET.US,D,20250210,000000,23.49,23.49,23.485,23.485,746,0
+TMET.US,D,20250211,000000,23.21,23.21,23.18,23.18,193,0
+TMET.US,D,20250212,000000,23.35,23.35,23.35,23.35,254,0
+TMET.US,D,20250214,000000,23.38,23.38,23.26,23.26,954,0
+TMET.US,D,20250218,000000,23.18,23.37,23.18,23.37,232,0
+TMET.US,D,20250220,000000,23.6898,23.6898,23.66,23.66,586,0
+TMET.US,D,20250221,000000,23.51,23.51,23.41,23.41,292,0
+TMET.US,D,20250224,000000,23.08,23.08,23.08,23.08,101,0
+TMET.US,D,20250225,000000,22.97,22.9701,22.95,22.95,232,0
+TMET.US,D,20250227,000000,23.02,23.02,22.935,22.935,233,0
+TMET.US,D,20250304,000000,23.14,23.14,23.06,23.06,1616,0
+TMET.US,D,20250305,000000,23.69,23.75,23.69,23.75,959,0
+TMET.US,D,20250313,000000,24.4,24.4,24.355,24.355,309,0
+TMET.US,D,20250317,000000,24.37,24.46,24.3699,24.46,2219,0
+TMET.US,D,20250320,000000,24.35,24.49,24.35,24.49,594,0
+TMET.US,D,20250321,000000,24.28,24.3,24.21,24.27,5965,0
+TMET.US,D,20250324,000000,24.25,24.26,24.25,24.26,359,0
+TMET.US,D,20250325,000000,24.97,24.97,24.53,24.53,1555,0
+TMET.US,D,20250326,000000,24.55,24.55,24.55,24.55,373,0
+TMET.US,D,20250328,000000,24.395,24.43,24.32,24.32,986,0
+TMET.US,D,20250401,000000,24.19,24.19,23.92,24.01,2070,0
+TMET.US,D,20250402,000000,23.95,23.98,23.91,23.91,991,0
+TMET.US,D,20250403,000000,23.27,23.27,22.79,22.79,1209,0
+TMET.US,D,20250404,000000,22,22,21.54,21.54,359,0
+TMET.US,D,20250407,000000,21.34,21.34,21.3,21.3,319,0
+TMET.US,D,20250408,000000,21.4342,21.4342,20.9045,20.9045,278,0
+TMET.US,D,20250409,000000,21.18,21.6839,21.02,21.6839,300,0
+TMET.US,D,20250410,000000,21.6699,21.71,21.6699,21.71,184,0
+TMET.US,D,20250414,000000,22.35,22.56,22.35,22.56,126,0
+TMET.US,D,20250416,000000,22.6105,22.6105,22.58,22.58,224,0
+TMET.US,D,20250417,000000,22.461,22.68,22.461,22.68,1477,0
+TMET.US,D,20250421,000000,22.83,22.83,22.67,22.7,575,0
+TMET.US,D,20250423,000000,23.135,23.22,23.135,23.22,413,0
+TMET.US,D,20250424,000000,23.14,23.41,23.14,23.41,159,0
+TMET.US,D,20250429,000000,23.24,23.24,23.0902,23.0902,248,0
+TMET.US,D,20250502,000000,22.6,22.6,22.5411,22.545,324,0
+TMET.US,D,20250505,000000,22.57,22.69,22.57,22.69,223,0
+TMET.US,D,20250507,000000,22.73,22.73,22.5634,22.5634,714,0
+TMET.US,D,20250513,000000,23,23.08,22.78,23.08,975,0
+TMET.US,D,20250514,000000,23.09,23.09,22.915,22.95,558,0
+TMET.US,D,20250519,000000,22.74,22.76,22.74,22.76,139,0
+TMET.US,D,20250520,000000,22.8776,22.9264,22.8776,22.9264,517,0
+TMET.US,D,20250521,000000,22.92,23.28,22.88,23.28,511,0
+TMET.US,D,20250527,000000,23.25,23.25,23.2,23.2,248,0
+TMET.US,D,20250603,000000,23.51,23.51,23.45,23.5,280,0
+TMET.US,D,20250605,000000,24.1183,24.1183,23.9,23.9,2095,0
+TMET.US,D,20250606,000000,23.9899,23.9899,23.76,23.76,1503,0
+TMET.US,D,20250610,000000,24.31,24.35,24.0801,24.19,1587,0
+TMET.US,D,20250611,000000,24.03,24.03,23.871,23.9413,2623,0
+TMET.US,D,20250612,000000,24.04,24.1,24.04,24.085,463,0
+TMET.US,D,20250613,000000,24.06,24.06,23.835,23.835,691,0
+TMET.US,D,20250616,000000,24.04,24.05,24.015,24.05,362,0
+TMET.US,D,20250618,000000,24.21,24.3103,24.21,24.27,1358,0
+TMET.US,D,20250620,000000,23.96,24.03,23.96,24.03,359,0
+TMET.US,D,20250626,000000,24.77,24.91,24.76,24.81,2164,0
+TMET.US,D,20250630,000000,24.69,24.69,24.65,24.65,325,0
+TMET.US,D,20250702,000000,24.92,25.075,24.92,25.075,115,0
+TMET.US,D,20250708,000000,24.55,25.34,24.48,25.34,819,0
+TMET.US,D,20250709,000000,25.47,25.47,25.43,25.43,176,0
+TMET.US,D,20250710,000000,25.77,25.85,25.72,25.85,3450,0
+TMET.US,D,20250711,000000,26.0201,26.0491,26.02,26.02,636,0
+TMET.US,D,20250714,000000,25.71,25.785,25.71,25.785,501,0
+TMET.US,D,20250715,000000,25.79,25.79,25.66,25.66,777,0
+TMET.US,D,20250716,000000,25.53,25.8,25.53,25.585,575,0
+TMET.US,D,20250717,000000,25.67,25.775,25.67,25.775,287,0
+TMET.US,D,20250718,000000,25.96,26.0677,25.9244,26.0677,4534,0
+TMET.US,D,20250721,000000,26.36,26.371,26.33,26.3536,4210,0
+TMET.US,D,20250722,000000,26.4701,26.545,26.4701,26.545,374,0
+TMET.US,D,20250723,000000,26.79,26.81,26.66,26.67,685,0
+TMET.US,D,20250724,000000,26.705,26.705,26.705,26.705,474,0
+TMET.US,D,20250725,000000,26.7,26.7,26.2,26.33,2769,0
+TMET.US,D,20250728,000000,26.1901,26.2088,25.98,25.98,7393,0
+TMET.US,D,20250729,000000,25.97,26.08,25.97,26.08,1538,0
+TMET.US,D,20250730,000000,25.05,25.06,24.0995,24.0995,3437,0
+TMET.US,D,20250731,000000,23.615,23.79,23.615,23.7554,1311,0
+TMET.US,D,20250804,000000,23.81,23.9399,23.81,23.925,10056,0
+TMET.US,D,20250805,000000,23.9,23.909,23.865,23.865,1071,0
+TMET.US,D,20250806,000000,24.113,24.14,24.113,24.14,180,0
+TMET.US,D,20250807,000000,24.21,24.23,24.21,24.23,293,0
+TMET.US,D,20250811,000000,24.1769,24.1769,24.14,24.14,207,0
+TMET.US,D,20250812,000000,24.3833,24.3899,24.353,24.353,701,0
+TMET.US,D,20250813,000000,24.45,24.45,24.355,24.355,633,0
+TMET.US,D,20250814,000000,24.3191,24.34,24.2723,24.335,597,0
+TMET.US,D,20250815,000000,24.34,24.34,24.2648,24.2648,356,0
+TMET.US,D,20250818,000000,24.26,24.26,24.17,24.17,364,0
+TMET.US,D,20250819,000000,23.96,23.96,23.905,23.905,315,0
+TMET.US,D,20250825,000000,24.41,24.41,24.3907,24.3907,243,0
+TMET.US,D,20250826,000000,24.34,24.49,24.33,24.445,995,0
+TMET.US,D,20250829,000000,24.5601,24.81,24.5601,24.77,703,0
+TMET.US,D,20250902,000000,24.86,25.065,24.86,25.065,245,0
+TMET.US,D,20250903,000000,25.115,25.115,25.035,25.035,442,0
+TMET.US,D,20250904,000000,24.859,24.859,24.784,24.8,1414,0
+TMET.US,D,20250905,000000,24.996,24.996,24.845,24.845,373,0
+TMET.US,D,20250909,000000,24.905,24.905,24.89,24.89,363,0
+TMET.US,D,20250911,000000,25.29,25.3545,25.29,25.3545,537,0
+TMET.US,D,20250912,000000,25.4668,25.4668,25.45,25.45,140,0
+TMET.US,D,20250915,000000,25.6,25.72,25.59,25.72,611,0
+TMET.US,D,20250917,000000,25.44,25.48,25.31,25.31,1189,0
+TMET.US,D,20250918,000000,25.2,25.245,25.2,25.245,265,0
+TMET.US,D,20250922,000000,25.5,25.64,25.43,25.64,17250,0
+TMET.US,D,20250923,000000,25.7,25.7001,25.645,25.645,299,0
+TMET.US,D,20250925,000000,26.1699,26.21,26.1699,26.21,177,0
+TMET.US,D,20250929,000000,26.6319,26.745,26.6319,26.745,188,0
+TMET.US,D,20250930,000000,26.55,26.6945,26.55,26.6945,482,0
+TMET.US,D,20251001,000000,26.879,26.9,26.85,26.865,437,0
+TMET.US,D,20251002,000000,26.68,26.84,26.67,26.84,1159,0
+TMET.US,D,20251006,000000,27.3604,27.361,27.36,27.36,248,0
+TMET.US,D,20251007,000000,27.5699,27.57,27.338,27.35,6457,0
+TMET.US,D,20251008,000000,27.72,27.72,27.595,27.595,1853,0
+TMET.US,D,20251009,000000,27.979,27.98,27.49,27.55,1581,0
+TMET.US,D,20251010,000000,27.85,27.85,27.011,27.1229,2502,0
+TMET.US,D,20251013,000000,28.03,28.03,27.98,27.98,471,0
+TMET.US,D,20251014,000000,27.4768,27.78,27.4768,27.57,2616,0
+TMET.US,D,20251015,000000,27.91,27.975,27.85,27.975,2222,0
+TMET.US,D,20251016,000000,28.13,28.3499,28.13,28.2234,1129,0
+TMET.US,D,20251017,000000,27.83,27.83,27.7119,27.7119,715,0
+TMET.US,D,20251021,000000,27.45,27.45,27.22,27.305,2237,0
+TMET.US,D,20251022,000000,27.47,27.535,27.47,27.535,406,0
+TMET.US,D,20251023,000000,28.06,28.06,27.81,27.81,3852,0
+TMET.US,D,20251024,000000,27.88,28.0001,27.88,27.9347,3574,0
+TMET.US,D,20251027,000000,27.98,27.98,27.7497,27.7497,4735,0
+TMET.US,D,20251028,000000,27.84,27.97,27.84,27.9,2427,0
+TMET.US,D,20251029,000000,28.2009,28.2009,27.91,27.91,2330,0
+TMET.US,D,20251030,000000,27.95,27.95,27.87,27.93,1818,0
+TMET.US,D,20251031,000000,27.9795,27.99,27.9795,27.99,1293,0
+TMET.US,D,20251103,000000,28.085,28.085,27.9076,27.9076,1033,0
+TMET.US,D,20251104,000000,27.4715,27.52,27.25,27.415,1997,0
+TMET.US,D,20251105,000000,27.51,27.6055,27.51,27.6055,261,0
+TMET.US,D,20251107,000000,27.654,27.654,27.625,27.625,673,0
+TMET.US,D,20251110,000000,27.99,28.32,27.99,28.225,2480,0
+TMET.US,D,20251112,000000,28.41,28.75,28.41,28.73,1127,0
+TMET.US,D,20251113,000000,28.8785,28.8785,28.22,28.55,5034,0
+TMET.US,D,20251114,000000,28.29,28.29,28.1299,28.205,4257,0
+TMET.US,D,20251117,000000,27.94,27.9758,27.91,27.93,1496,0
+TMET.US,D,20251118,000000,27.57,27.9172,27.57,27.9172,697,0
+TMET.US,D,20251119,000000,28.0804,28.0804,27.815,27.965,368,0
+TMET.US,D,20251120,000000,28.075,28.075,27.705,27.705,4679,0
+TMET.US,D,20251121,000000,27.82,27.82,27.73,27.7659,1057,0
+TMET.US,D,20251124,000000,27.76,28.015,27.7175,28.015,5545,0
+TMET.US,D,20251125,000000,28.01,28.05,28.01,28.05,304,0
+TMET.US,D,20251126,000000,28.65,28.695,28.61,28.695,636,0
+TMET.US,D,20251128,000000,29.2585,29.41,29.1752,29.3695,6125,0
+TMET.US,D,20251201,000000,29.74,29.7799,29.685,29.755,4295,0
+TMET.US,D,20251202,000000,29.81,29.81,29.59,29.59,7585,0
+TMET.US,D,20251203,000000,29.9,29.98,29.81,29.91,5626,0
+TMET.US,D,20251204,000000,29.91,29.91,29.615,29.615,1489,0
+TMET.US,D,20251205,000000,29.92,30.15,29.92,30.0482,2946,0
+TMET.US,D,20251208,000000,30.05,30.05,29.945,29.98,2087,0
+TMET.US,D,20251209,000000,29.98,30.09,29.9045,30.05,7533,0
+TMET.US,D,20251210,000000,30.01,30.3074,30.01,30.3074,1251,0
+TMET.US,D,20251211,000000,30.605,30.91,30.605,30.85,7547,0
+TMET.US,D,20251212,000000,31.06,31.07,30.17,30.3144,9472,0
+TMET.US,D,20251215,000000,30.4865,30.75,30.44,30.67,11995,0
+TMET.US,D,20251216,000000,26.34,26.48,26.11,26.3976,12209,0
+TMET.US,D,20251217,000000,27.1,27.1,26.79,26.9588,5493,0
+TMET.US,D,20251218,000000,27.03,27.03,26.58,26.885,32556,0
+TMET.US,D,20251219,000000,27.26,27.445,27.26,27.425,13782,0
+TMET.US,D,20251222,000000,27.51,28,27.51,27.69,19290,0
+TMET.US,D,20251223,000000,28.01,28.32,27.94,28.32,6363,0
+TMET.US,D,20251224,000000,28.19,28.365,28.19,28.365,793,0
+TMET.US,D,20251226,000000,29.41,29.785,29.41,29.785,12441,0
+TMET.US,D,20251229,000000,28.31,29.22,28.144,28.38,12109,0
+TMET.US,D,20251230,000000,29.57,29.57,29.3088,29.3127,1195,0
+TMET.US,D,20251231,000000,28.95,28.95,28.44,28.44,3663,0
+TMET.US,D,20260102,000000,28.975,28.9999,28.6,28.7745,4133,0
+TMET.US,D,20260105,000000,29.81,30.1399,29.81,30.09,11550,0
+TMET.US,D,20260106,000000,30.88,31.3619,30.855,31.3619,6931,0
+TMET.US,D,20260107,000000,31.16,31.16,30.047,30.1203,2263,0
+TMET.US,D,20260108,000000,29.26,29.82,29.2001,29.82,3375,0
+TMET.US,D,20260109,000000,30.44,30.6,30.43,30.5094,5183,0
+TMET.US,D,20260112,000000,31.32,31.7699,31.32,31.65,5124,0
+TMET.US,D,20260113,000000,32.05,32.11,31.69,31.7035,3256,0
+TMET.US,D,20260114,000000,32.32,32.93,32.32,32.93,5366,0
+TMET.US,D,20260115,000000,31.86,32.74,31.86,32.5386,12761,0
+TMET.US,D,20260116,000000,32.19,32.2,31.28,31.735,21109,0
+TMET.US,D,20260120,000000,32.33,32.34,32.145,32.225,3729,0
+TMET.US,D,20260121,000000,32.29,32.29,31.98,32.0804,11491,0
+TMET.US,D,20260122,000000,32.17,32.73,32.17,32.715,5206,0
+TMET.US,D,20260123,000000,33.47,33.92,33.4,33.8972,5235,0
+TMET.US,D,20260126,000000,34.76,35.96,34.465,34.6796,17683,0
+TMET.US,D,20260127,000000,34.68,34.9869,34.145,34.9869,4684,0
+TMET.US,D,20260128,000000,35.382,35.73,34.88,35.73,6038,0
+TMET.US,D,20260129,000000,37.33,37.5443,34.86,36.168,11547,0
+TMET.US,D,20260130,000000,33.67,33.67,31,31.415,20226,0
+TMET.US,D,20260202,000000,30.42,30.48,29.785,30.4581,11240,0
+TMET.US,D,20260203,000000,31.76,31.835,31.41,31.4772,4315,0
+TMET.US,D,20260204,000000,32.98,32.98,31,31.3121,3820,0
+TMET.US,D,20260205,000000,29.36,29.835,29.26,29.261,6094,0
+TMET.US,D,20260206,000000,29.9199,30.27,29.9199,30.265,991,0
+TMET.US,D,20260209,000000,30.85,31.2,30.85,31.2,2209,0
+TMET.US,D,20260210,000000,31.2,31.2,30.68,30.755,741,0
+TMET.US,D,20260211,000000,31.48,31.48,31.15,31.36,1321,0
+TMET.US,D,20260212,000000,31.36,31.36,29.69,29.6933,4179,0
+TMET.US,D,20260213,000000,29.9615,30.28,29.9615,30.04,2022,0
+TMET.US,D,20260217,000000,29.26,29.38,29.08,29.24,2547,0
+TMET.US,D,20260218,000000,30.08,30.13,29.945,29.945,2601,0
diff --git a/daily/us/nasdaq etfs/tslq.us.txt b/daily/us/nasdaq etfs/tslq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7f4f6f1f1447234c3c6f2ae6f9a3b12ab602e76
--- /dev/null
+++ b/daily/us/nasdaq etfs/tslq.us.txt	
@@ -0,0 +1,903 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLQ.US,D,20220715,000000,727.224,741.267,717.396,730.329,19551.6,0
+TSLQ.US,D,20220718,000000,719.835,730.896,698.4,728.556,53412.2,0
+TSLQ.US,D,20220719,000000,715.104,738.75,708.6,714.216,34715.2,0
+TSLQ.US,D,20220720,000000,709.194,718.353,698.4,708.009,66258,0
+TSLQ.US,D,20220721,000000,685.203,686.577,633.957,637.506,148121,0
+TSLQ.US,D,20220722,000000,628.044,640.446,616.368,636.882,84639.7,0
+TSLQ.US,D,20220725,000000,636.321,647.85,632.346,646.584,55058.8,0
+TSLQ.US,D,20220726,000000,650.955,674.457,648.885,668.394,65880.6,0
+TSLQ.US,D,20220727,000000,655.683,661.005,624.642,627.747,72786.7,0
+TSLQ.US,D,20220728,000000,615.627,631.74,608.388,613.557,71172.2,0
+TSLQ.US,D,20220729,000000,614.148,617.403,575.424,577.938,99007.2,0
+TSLQ.US,D,20220801,000000,570.102,582.222,549.687,577.197,198279,0
+TSLQ.US,D,20220802,000000,583.995,586.362,557.094,571.137,105981,0
+TSLQ.US,D,20220803,000000,562.713,570.543,554.877,558.276,80596.6,0
+TSLQ.US,D,20220804,000000,551.478,562.563,547.353,556.059,51664.9,0
+TSLQ.US,D,20220805,000000,566.853,597.669,564.189,592.863,170495,0
+TSLQ.US,D,20220808,000000,579.564,591.237,558.276,583.995,84947.2,0
+TSLQ.US,D,20220809,000000,588.432,610.896,585.045,602.769,115837,0
+TSLQ.US,D,20220810,000000,573.207,602.769,572.613,579.564,135690,0
+TSLQ.US,D,20220811,000000,574.392,596.118,571.731,594.195,68477.1,0
+TSLQ.US,D,20220812,000000,588.876,597.3,566.556,566.853,89648.6,0
+TSLQ.US,D,20220815,000000,562.86,564.339,542.022,548.67,100339,0
+TSLQ.US,D,20220816,000000,544.974,560.346,539.655,553.545,155045,0
+TSLQ.US,D,20220817,000000,559.905,565.965,548.649,558.129,64646.7,0
+TSLQ.US,D,20220818,000000,555.024,562.416,553.989,561.234,41539.2,0
+TSLQ.US,D,20220819,000000,568.182,579.267,566.112,571.137,70635,0
+TSLQ.US,D,20220822,000000,580.449,592.128,580.449,584.883,43182.2,0
+TSLQ.US,D,20220823,000000,581.634,588.432,567.147,572.172,68885.8,0
+TSLQ.US,D,20220824,000000,569.511,571.731,558.129,570.84,51481.4,0
+TSLQ.US,D,20220825,000000,559.905,581.187,559.461,572.466,68789.6,0
+TSLQ.US,D,20220826,000000,570.102,589.317,561.234,588.135,80976.9,0
+TSLQ.US,D,20220829,000000,598.629,603.051,588.888,594.342,73407,0
+TSLQ.US,D,20220830,000000,587.988,620.064,587.1,609.861,108929,0
+TSLQ.US,D,20220831,000000,602.769,622.428,602.031,614.298,67669.8,0
+TSLQ.US,D,20220901,000000,621.393,635.139,610.158,610.995,106684,0
+TSLQ.US,D,20220902,000000,600.846,629.079,600.108,625.827,69716.3,0
+TSLQ.US,D,20220906,000000,621.393,636.741,613.116,616.071,89759.3,0
+TSLQ.US,D,20220907,000000,619.767,621.099,595.824,596.859,55534.5,0
+TSLQ.US,D,20220908,000000,601.143,603.951,583.995,583.995,48359.7,0
+TSLQ.US,D,20220909,000000,579.414,579.711,562.713,563.304,61861,0
+TSLQ.US,D,20220912,000000,560.94,561.381,552.513,554.139,41565.4,0
+TSLQ.US,D,20220913,000000,575.424,579.267,566.853,576.903,86821.4,0
+TSLQ.US,D,20220914,000000,576.312,577.197,549.423,555.615,105467,0
+TSLQ.US,D,20220915,000000,557.244,559.017,544.089,554.139,99187.7,0
+TSLQ.US,D,20220916,000000,561.528,568.626,554.139,554.58,100100,0
+TSLQ.US,D,20220919,000000,560.79,564.414,542.757,544.089,127896,0
+TSLQ.US,D,20220920,000000,547.932,550.149,536.697,544.974,117234,0
+TSLQ.US,D,20220921,000000,545.271,559.164,535.812,559.164,114446,0
+TSLQ.US,D,20220922,000000,560.493,586.215,557.982,581.337,144684,0
+TSLQ.US,D,20220923,000000,593.013,612.894,589.614,607.5,127948,0
+TSLQ.US,D,20220926,000000,615.48,619.029,588.876,606.612,100653,0
+TSLQ.US,D,20220927,000000,588.726,603.213,579.117,591.237,116516,0
+TSLQ.US,D,20220928,000000,591.237,602.178,578.676,581.634,101415,0
+TSLQ.US,D,20220929,000000,591.534,625.233,589.761,620.064,143575,0
+TSLQ.US,D,20220930,000000,625.533,633.66,604.089,627.159,95355.8,0
+TSLQ.US,D,20221003,000000,653.466,684.951,651.693,681.258,193718,0
+TSLQ.US,D,20221004,000000,659.085,683.175,641.79,662.337,237233,0
+TSLQ.US,D,20221005,000000,674.457,705.498,670.17,686.712,106284,0
+TSLQ.US,D,20221006,000000,688.497,700.752,674.901,693.672,69823.5,0
+TSLQ.US,D,20221007,000000,705.054,740.082,704.013,736.389,73459.9,0
+TSLQ.US,D,20221010,000000,733.728,752.202,724.122,737.571,102420,0
+TSLQ.US,D,20221011,000000,743.928,763.584,728.556,759.153,64159.8,0
+TSLQ.US,D,20221012,000000,761.811,776.151,749.445,755.898,75694.1,0
+TSLQ.US,D,20221013,000000,785.607,793.593,736.527,741.117,95635.5,0
+TSLQ.US,D,20221014,000000,733.287,799.353,725.748,796.251,78377.9,0
+TSLQ.US,D,20221017,000000,776.742,778.959,731.217,740.379,92833.1,0
+TSLQ.US,D,20221018,000000,707.271,747.624,705.792,737.571,52598.7,0
+TSLQ.US,D,20221019,000000,739.641,746.289,729.441,732.399,69867.1,0
+TSLQ.US,D,20221020,000000,777.777,798.174,753.387,781.323,139806,0
+TSLQ.US,D,20221021,000000,784.725,793.251,752.946,753.981,85310.6,0
+TSLQ.US,D,20221024,000000,783.984,809.853,757.377,764.769,85970.6,0
+TSLQ.US,D,20221025,000000,769.203,769.203,717.765,725.598,87852.8,0
+TSLQ.US,D,20221026,000000,735.204,738.309,698.826,717.765,81219.1,0
+TSLQ.US,D,20221027,000000,701.061,723.378,688.497,715.842,72832.3,0
+TSLQ.US,D,20221028,000000,716.286,743.484,704.388,705.201,70653.8,0
+TSLQ.US,D,20221031,000000,712.443,725.451,701.505,708.159,49658.6,0
+TSLQ.US,D,20221101,000000,687.612,708.513,678.153,707.712,48550.7,0
+TSLQ.US,D,20221102,000000,713.628,748.509,708.453,748.509,58070.7,0
+TSLQ.US,D,20221103,000000,760.926,764.619,727.077,745.995,71657.6,0
+TSLQ.US,D,20221104,000000,721.458,789.153,717.765,774.228,94968.1,0
+TSLQ.US,D,20221107,000000,769.5,814.581,769.203,812.805,108956,0
+TSLQ.US,D,20221108,000000,826.551,855.669,821.445,837.192,96641.1,0
+TSLQ.US,D,20221109,000000,840.594,898.683,817.518,897.204,97726.5,0
+TSLQ.US,D,20221110,000000,835.719,884.643,829.656,831.726,116174,0
+TSLQ.US,D,20221111,000000,852.273,866.445,805.935,807.927,125318,0
+TSLQ.US,D,20221114,000000,820.641,847.542,809.406,828.177,74585.8,0
+TSLQ.US,D,20221115,000000,807.336,824.04,786.06,813.102,55164.5,0
+TSLQ.US,D,20221116,000000,825.96,850.911,822.414,845.769,54692,0
+TSLQ.US,D,20221117,000000,859.956,872.67,849.465,863.949,71535.2,0
+TSLQ.US,D,20221118,000000,853.158,893.778,853.158,876.66,58914.4,0
+TSLQ.US,D,20221121,000000,898.239,938.295,893.508,937.116,60441.3,0
+TSLQ.US,D,20221122,000000,932.088,945.984,920.412,925.881,62921.5,0
+TSLQ.US,D,20221123,000000,904.596,911.394,851.238,853.452,78809.9,0
+TSLQ.US,D,20221125,000000,844.584,865.428,844.584,859.956,40720.2,0
+TSLQ.US,D,20221128,000000,869.712,873.705,828.771,854.637,74212.3,0
+TSLQ.US,D,20221129,000000,845.916,874.593,839.856,865.428,36828.1,0
+TSLQ.US,D,20221130,000000,857.001,865.869,799.059,802.905,64884.3,0
+TSLQ.US,D,20221201,000000,789.747,811.026,781.62,799.209,47740.3,0
+TSLQ.US,D,20221202,000000,811.77,813.816,793.296,799.209,42494.5,0
+TSLQ.US,D,20221205,000000,821.82,857.295,813.99,849.168,45003.9,0
+TSLQ.US,D,20221206,000000,854.637,882.498,844.584,862.62,61736.2,0
+TSLQ.US,D,20221207,000000,884.493,898.683,864.906,890.259,88036.7,0
+TSLQ.US,D,20221208,000000,900.015,915.387,884.127,893.661,85985.4,0
+TSLQ.US,D,20221209,000000,891.735,892.626,846.21,864.687,89944.7,0
+TSLQ.US,D,20221212,000000,879.471,919.746,872.964,916.569,84286.1,0
+TSLQ.US,D,20221213,000000,880.059,978.204,878.877,959.139,124865,0
+TSLQ.US,D,20221214,000000,965.196,989.586,953.076,981.603,91670.7,0
+TSLQ.US,D,20221215,000000,1003.04,1004.52,955.815,972.738,99334.6,0
+TSLQ.US,D,20221216,000000,963.423,1023.14,956.37,1022.11,70701.9,0
+TSLQ.US,D,20221219,000000,996.237,1051.67,988.404,1024.47,98941.6,0
+TSLQ.US,D,20221220,000000,1051.52,1108.13,1034.08,1107.98,120177,0
+TSLQ.US,D,20221221,000000,1095.71,1122.17,1079.9,1110.64,114575,0
+TSLQ.US,D,20221222,000000,1123.51,1232.59,1117.44,1209.23,155941,0
+TSLQ.US,D,20221223,000000,1197.26,1250.18,1178.19,1235.54,158995,0
+TSLQ.US,D,20221227,000000,1277.55,1370.79,1257.97,1364.92,188615,0
+TSLQ.US,D,20221228,000000,1346.69,1373.05,1272.88,1317.62,208703,0
+TSLQ.US,D,20221229,000000,1229.5,1261.67,1192.76,1212.17,163950,0
+TSLQ.US,D,20221230,000000,1230.4,1230.4,1184.15,1194.85,93432.7,0
+TSLQ.US,D,20230103,000000,1246.07,1378.33,1240.3,1343.08,202374,0
+TSLQ.US,D,20230104,000000,1334.04,1350.31,1265.35,1276.19,131037,0
+TSLQ.US,D,20230105,000000,1311.74,1348.5,1297.43,1313.7,142018,0
+TSLQ.US,D,20230106,000000,1402.28,1414.33,1265.2,1281.62,159909,0
+TSLQ.US,D,20230109,000000,1214.13,1235.07,1163.07,1204.79,158174,0
+TSLQ.US,D,20230110,000000,1191.38,1254.8,1175.46,1214.73,85821.5,0
+TSLQ.US,D,20230111,000000,1180.69,1197.86,1142.73,1168.94,80142.5,0
+TSLQ.US,D,20230112,000000,1174.97,1229.98,1162.61,1167.28,88901,0
+TSLQ.US,D,20230113,000000,1233.41,1243.2,1176.33,1179.34,121618,0
+TSLQ.US,D,20230117,000000,1146.95,1153.88,1089.86,1091.36,117139,0
+TSLQ.US,D,20230118,000000,1049.33,1129.12,1048.73,1113.8,127800,0
+TSLQ.US,D,20230119,000000,1128.12,1152.97,1103.58,1128.72,91321.2,0
+TSLQ.US,D,20230120,000000,1116.82,1126.76,1072.53,1072.53,101469,0
+TSLQ.US,D,20230123,000000,1052.95,1065.89,977.328,990.735,104934,0
+TSLQ.US,D,20230124,000000,994.2,1008.51,972.057,988.932,107743,0
+TSLQ.US,D,20230125,000000,1003.84,1029.6,972.81,987.873,142138,0
+TSLQ.US,D,20230126,000000,880.17,915.72,871.131,878.511,253052,0
+TSLQ.US,D,20230127,000000,866.01,872.79,765.987,781.806,429903,0
+TSLQ.US,D,20230130,000000,779.994,831.513,773.52,829.704,288573,0
+TSLQ.US,D,20230131,000000,841.758,849.588,793.251,798.372,204390,0
+TSLQ.US,D,20230201,000000,794.457,813.591,749.568,761.619,254094,0
+TSLQ.US,D,20230202,000000,736.311,755.592,696.693,732.393,287967,0
+TSLQ.US,D,20230203,000000,748.662,750.018,690.516,725.466,422994,0
+TSLQ.US,D,20230206,000000,714.168,726.069,697.449,706.785,240388,0
+TSLQ.US,D,20230207,000000,701.514,726.519,697.899,701.814,254900,0
+TSLQ.US,D,20230208,000000,703.473,708.87,678.918,684.192,233486,0
+TSLQ.US,D,20230209,000000,663.099,672.894,641.562,663.855,364251,0
+TSLQ.US,D,20230210,000000,680.877,710.403,668.223,697.449,439835,0
+TSLQ.US,D,20230213,000000,706.485,730.437,700.161,705.282,197075,0
+TSLQ.US,D,20230214,000000,716.577,724.26,651.054,652.86,314204,0
+TSLQ.US,D,20230215,000000,644.574,663.048,636.645,638.547,213013,0
+TSLQ.US,D,20230216,000000,648.339,675.003,627.855,674.097,402393,0
+TSLQ.US,D,20230217,000000,681.18,689.751,653.46,654.213,331374,0
+TSLQ.US,D,20230221,000000,664.761,688.71,649.848,688.41,284774,0
+TSLQ.US,D,20230222,000000,689.013,707.841,672.591,676.359,289602,0
+TSLQ.US,D,20230223,000000,665.664,692.025,662.373,672.894,193706,0
+TSLQ.US,D,20230224,000000,693.531,703.773,687.807,690.216,148944,0
+TSLQ.US,D,20230227,000000,672.294,675.111,646.743,653.16,199401,0
+TSLQ.US,D,20230228,000000,643.368,665.286,642.315,658.884,117466,0
+TSLQ.US,D,20230301,000000,658.584,682.233,654.969,668.673,154183,0
+TSLQ.US,D,20230302,000000,722.151,724.26,698.652,707.388,247105,0
+TSLQ.US,D,20230303,000000,694.434,700.611,672.594,682.383,185750,0
+TSLQ.US,D,20230306,000000,679.974,701.814,679.974,697.299,185206,0
+TSLQ.US,D,20230307,000000,705.432,724.563,695.187,718.233,208319,0
+TSLQ.US,D,20230308,000000,729.231,748.335,724.26,739.776,175484,0
+TSLQ.US,D,20230309,000000,747.459,779.112,728.028,777.438,207846,0
+TSLQ.US,D,20230310,000000,769.152,797.772,753.936,775.023,238582,0
+TSLQ.US,D,20230313,000000,802.29,818.256,758.457,771.408,210129,0
+TSLQ.US,D,20230314,000000,758.607,759.36,730.134,732.846,142997,0
+TSLQ.US,D,20230315,000000,743.391,761.466,737.064,743.694,150499,0
+TSLQ.US,D,20230316,000000,744.297,751.074,722.454,729.381,78994.1,0
+TSLQ.US,D,20230317,000000,726.822,755.895,721.248,745.197,78477,0
+TSLQ.US,D,20230320,000000,753.483,761.016,719.439,732.246,125418,0
+TSLQ.US,D,20230321,000000,711.759,713.112,673.662,675.003,169906,0
+TSLQ.US,D,20230322,000000,669.582,698.349,665.361,697.899,120682,0
+TSLQ.US,D,20230323,000000,682.686,706.908,668.673,693.531,93218,0
+TSLQ.US,D,20230324,000000,696.243,712.059,693.678,700.611,74468.1,0
+TSLQ.US,D,20230327,000000,685.398,702.3,675.303,695.637,51185.1,0
+TSLQ.US,D,20230328,000000,695.34,719.142,694.134,704.829,67394.6,0
+TSLQ.US,D,20230329,000000,690.216,704.361,682.836,688.107,63633.6,0
+TSLQ.US,D,20230330,000000,681.48,686.136,676.056,682.986,52621.6,0
+TSLQ.US,D,20230331,000000,675.906,676.38,639.756,640.806,110423,0
+TSLQ.US,D,20230403,000000,664.911,688.563,656.025,681.18,167160,0
+TSLQ.US,D,20230404,000000,672.591,695.835,667.17,687.807,100608,0
+TSLQ.US,D,20230405,000000,696.693,720.192,695.49,713.265,94657.7,0
+TSLQ.US,D,20230406,000000,723.054,735.708,710.25,715.071,128528,0
+TSLQ.US,D,20230410,000000,735.861,750.171,715.824,718.233,87914.9,0
+TSLQ.US,D,20230411,000000,709.197,713.463,699.876,709.347,53987.8,0
+TSLQ.US,D,20230412,000000,694.434,734.352,691.422,733.902,90893,0
+TSLQ.US,D,20230413,000000,725.166,731.793,709.506,712.209,62520.4,0
+TSLQ.US,D,20230414,000000,719.892,726.663,710.553,715.071,96125.2,0
+TSLQ.US,D,20230417,000000,709.947,724.713,697.449,707.691,51644.8,0
+TSLQ.US,D,20230418,000000,707.538,721.086,705.732,718.083,37517.1,0
+TSLQ.US,D,20230419,000000,739.626,744.147,721.851,733.149,99786.6,0
+TSLQ.US,D,20230420,000000,791.595,814.491,778.053,804.099,163371,0
+TSLQ.US,D,20230421,000000,796.116,812.682,789.789,794.757,68775.6,0
+TSLQ.US,D,20230424,000000,797.322,824.283,790.839,805.605,99334.6,0
+TSLQ.US,D,20230425,000000,818.859,824.583,801.537,815.094,77639.3,0
+TSLQ.US,D,20230426,000000,817.956,853.791,816.147,850.794,120721,0
+TSLQ.US,D,20230427,000000,858.327,858.327,813.594,814.944,101635,0
+TSLQ.US,D,20230428,000000,811.635,829.554,790.839,793.551,76571.1,0
+TSLQ.US,D,20230501,000000,800.634,820.968,799.881,806.658,66804.2,0
+TSLQ.US,D,20230502,000000,805.905,821.103,788.883,814.191,90138.8,0
+TSLQ.US,D,20230503,000000,815.547,816.147,790.692,813.285,76337.1,0
+TSLQ.US,D,20230504,000000,802.893,817.806,801.546,809.82,44839.4,0
+TSLQ.US,D,20230505,000000,796.116,796.566,762.219,765.384,72923.2,0
+TSLQ.US,D,20230508,000000,749.868,769.962,749.268,758.457,43239.9,0
+TSLQ.US,D,20230509,000000,772.464,781.806,767.949,770.205,36150.7,0
+TSLQ.US,D,20230510,000000,754.539,781.653,747.009,773.067,52175.2,0
+TSLQ.US,D,20230511,000000,772.464,781.2,750.699,757.401,29545.7,0
+TSLQ.US,D,20230512,000000,739.776,778.761,734.052,775.479,92429.3,0
+TSLQ.US,D,20230515,000000,778.038,791.595,767.793,783.159,61191,0
+TSLQ.US,D,20230516,000000,787.227,792.348,768.771,783.012,58684.6,0
+TSLQ.US,D,20230517,000000,773.97,779.694,745.869,748.515,70582.6,0
+TSLQ.US,D,20230518,000000,747.459,754.689,735.03,735.408,50905.5,0
+TSLQ.US,D,20230519,000000,734.205,738.117,715.371,722.754,72340.6,0
+TSLQ.US,D,20230522,000000,719.892,722.394,685.698,687.054,99276.5,0
+TSLQ.US,D,20230523,000000,697.299,700.914,673.044,699.255,124409,0
+TSLQ.US,D,20230524,000000,713.112,727.575,705.129,710.403,100907,0
+TSLQ.US,D,20230525,000000,695.49,719.244,695.481,704.676,59256.6,0
+TSLQ.US,D,20230526,000000,703.473,703.473,650.748,671.688,73893.3,0
+TSLQ.US,D,20230530,000000,646.683,656.172,632.223,643.518,92649.9,0
+TSLQ.US,D,20230531,000000,648.789,663.555,635.385,635.538,81797.5,0
+TSLQ.US,D,20230601,000000,640.206,649.698,617.082,624.54,89883.6,0
+TSLQ.US,D,20230602,000000,616.254,617.49,595.191,604.803,104581,0
+TSLQ.US,D,20230605,000000,594.864,603.753,584.772,595.467,92129,0
+TSLQ.US,D,20230606,000000,599.535,608.571,583.266,585.372,111092,0
+TSLQ.US,D,20230607,000000,567.147,580.14,560.067,576.786,134872,0
+TSLQ.US,D,20230608,000000,578.295,580.404,549.228,550.125,178344,0
+TSLQ.US,D,20230609,000000,517.437,533.403,509.451,527.679,217388,0
+TSLQ.US,D,20230612,000000,521.352,527.829,514.122,516.384,122095,0
+TSLQ.US,D,20230613,000000,509.304,513.369,496.347,498.456,207053,0
+TSLQ.US,D,20230614,000000,495.894,514.545,493.182,501.921,196296,0
+TSLQ.US,D,20230615,000000,519.396,520.749,498.156,504.18,145465,0
+TSLQ.US,D,20230616,000000,497.853,501.468,488.817,495.141,109670,0
+TSLQ.US,D,20230620,000000,493.485,494.085,468.24,468.933,178892,0
+TSLQ.US,D,20230621,000000,467.877,497.55,464.865,494.841,261550,0
+TSLQ.US,D,20230622,000000,511.263,515.931,484.524,485.199,270629,0
+TSLQ.US,D,20230623,000000,494.994,506.739,488.964,499.662,185763,0
+TSLQ.US,D,20230626,000000,505.233,530.844,496.497,530.541,224291,0
+TSLQ.US,D,20230627,000000,525.72,530.694,509.754,510.204,191189,0
+TSLQ.US,D,20230628,000000,511.41,512.616,490.623,497.703,167604,0
+TSLQ.US,D,20230629,000000,495.141,503.421,489.42,495.747,94241,0
+TSLQ.US,D,20230630,000000,490.17,490.773,482.487,487.461,119138,0
+TSLQ.US,D,20230703,000000,460.497,462.906,446.034,454.32,183257,0
+TSLQ.US,D,20230705,000000,456.129,457.839,447.975,450.102,118048,0
+TSLQ.US,D,20230706,000000,457.179,465.618,454.47,459.591,126789,0
+TSLQ.US,D,20230707,000000,457.032,464.562,452.964,463.359,81031.4,0
+TSLQ.US,D,20230710,000000,460.497,479.478,458.538,471.645,133824,0
+TSLQ.US,D,20230711,000000,473.751,477.519,469.686,471.192,75611.6,0
+TSLQ.US,D,20230712,000000,459.891,468.783,459.891,467.727,90955.6,0
+TSLQ.US,D,20230713,000000,463.809,470.361,455.223,457.785,94993.6,0
+TSLQ.US,D,20230714,000000,459.138,460.344,445.734,452.211,119562,0
+TSLQ.US,D,20230717,000000,443.928,448.896,435.189,437.901,155131,0
+TSLQ.US,D,20230718,000000,438.654,444.681,430.971,433.833,141274,0
+TSLQ.US,D,20230719,000000,429.765,439.407,425.094,437.298,184790,0
+TSLQ.US,D,20230720,000000,454.62,482.112,452.664,479.625,262327,0
+TSLQ.US,D,20230721,000000,470.589,492.582,470.286,485.049,278439,0
+TSLQ.US,D,20230724,000000,493.035,496.044,467.121,468.327,184943,0
+TSLQ.US,D,20230725,000000,462.456,475.56,461.85,474.957,88556.4,0
+TSLQ.US,D,20230726,000000,479.022,481.434,470.286,476.766,106918,0
+TSLQ.US,D,20230727,000000,469.083,493.035,468.63,492.429,91556,0
+TSLQ.US,D,20230728,000000,484.899,487.461,470.136,471.795,105158,0
+TSLQ.US,D,20230731,000000,470.136,476.688,467.433,470.439,54525.4,0
+TSLQ.US,D,20230801,000000,472.548,482.943,472.398,481.734,64402.4,0
+TSLQ.US,D,20230802,000000,492.429,501.318,484.899,494.388,155801,0
+TSLQ.US,D,20230803,000000,498.756,499.059,482.64,484.596,100405,0
+TSLQ.US,D,20230804,000000,481.584,496.497,475.11,495.444,116775,0
+TSLQ.US,D,20230807,000000,500.115,516.834,495.894,499.662,177330,0
+TSLQ.US,D,20230808,000000,507.648,512.841,501.243,503.88,183018,0
+TSLQ.US,D,20230809,000000,501.771,519.396,501.318,518.793,131756,0
+TSLQ.US,D,20230810,000000,512.016,517.437,498.756,512.163,162311,0
+TSLQ.US,D,20230811,000000,520.296,527.46,515.628,518.19,118794,0
+TSLQ.US,D,20230814,000000,533.103,537.318,522.558,524.214,128984,0
+TSLQ.US,D,20230815,000000,527.079,540.333,523.008,539.43,122419,0
+TSLQ.US,D,20230816,000000,551.331,557.202,537.48,557.052,166031,0
+TSLQ.US,D,20230817,000000,555.399,573.639,554.643,572.568,159898,0
+TSLQ.US,D,20230818,000000,586.731,590.646,577.239,582.51,202238,0
+TSLQ.US,D,20230821,000000,565.941,568.65,537.621,539.883,215102,0
+TSLQ.US,D,20230822,000000,519.246,544.251,518.061,535.665,170834,0
+TSLQ.US,D,20230823,000000,545.004,545.004,522.936,527.829,123236,0
+TSLQ.US,D,20230824,000000,523.461,546.897,523.461,543.195,169165,0
+TSLQ.US,D,20230825,000000,540.483,542.442,522.108,522.708,144631,0
+TSLQ.US,D,20230828,000000,513.222,530.091,510.582,522.408,103844,0
+TSLQ.US,D,20230829,000000,523.614,525.12,482.487,482.94,169505,0
+TSLQ.US,D,20230830,000000,488.514,495.066,476.493,483.243,156353,0
+TSLQ.US,D,20230831,000000,484.899,486.597,475.71,481.434,113322,0
+TSLQ.US,D,20230901,000000,483.093,510.51,479.709,505.839,139079,0
+TSLQ.US,D,20230905,000000,506.289,506.292,479.325,482.037,129776,0
+TSLQ.US,D,20230906,000000,485.049,504.18,484.749,491.226,144390,0
+TSLQ.US,D,20230907,000000,504.633,508.098,489.57,491.979,163850,0
+TSLQ.US,D,20230908,000000,492.129,501.318,482.337,498.306,117958,0
+TSLQ.US,D,20230911,000000,466.671,473.901,445.452,448.146,262413,0
+TSLQ.US,D,20230912,000000,452.814,459.726,440.31,458.238,129964,0
+TSLQ.US,D,20230913,000000,453.717,457.032,445.434,451.608,93036.8,0
+TSLQ.US,D,20230914,000000,451.458,453.264,442.869,444.228,92773.1,0
+TSLQ.US,D,20230915,000000,441.666,452.061,439.557,446.94,97110.2,0
+TSLQ.US,D,20230918,000000,452.211,464.262,452.022,461.55,118776,0
+TSLQ.US,D,20230919,000000,463.809,468.933,457.497,459.744,97097.1,0
+TSLQ.US,D,20230920,000000,458.991,466.671,447.09,466.671,97793.3,0
+TSLQ.US,D,20230921,000000,475.11,481.584,470.073,478.872,85535.9,0
+TSLQ.US,D,20230922,000000,475.86,500.265,475.56,499.812,117517,0
+TSLQ.US,D,20230925,000000,503.127,512.907,495.141,495.444,149195,0
+TSLQ.US,D,20230926,000000,503.73,506.139,490.623,501.468,117476,0
+TSLQ.US,D,20230927,000000,500.715,520.998,499.059,508.851,253030,0
+TSLQ.US,D,20230928,000000,509.754,512.766,494.241,496.8,188937,0
+TSLQ.US,D,20230929,000000,488.667,496.8,479.778,489.267,195261,0
+TSLQ.US,D,20231002,000000,499.962,504.027,481.434,486.708,247355,0
+TSLQ.US,D,20231003,000000,492.732,500.565,490.02,496.65,173601,0
+TSLQ.US,D,20231004,000000,493.485,494.241,465.918,467.124,198713,0
+TSLQ.US,D,20231005,000000,469.836,476.013,463.056,469.686,129986,0
+TSLQ.US,D,20231006,000000,480.684,486.405,466.689,468.933,196341,0
+TSLQ.US,D,20231009,000000,478.272,484.146,467.424,470.589,105971,0
+TSLQ.US,D,20231010,000000,473.901,474.201,454.017,463.809,147459,0
+TSLQ.US,D,20231011,000000,458.841,468.177,454.773,464.562,98487.5,0
+TSLQ.US,D,20231012,000000,465.465,476.16,460.647,472.398,119728,0
+TSLQ.US,D,20231013,000000,472.095,488.061,471.039,486.405,152512,0
+TSLQ.US,D,20231016,000000,488.364,491.754,478.422,481.434,219362,0
+TSLQ.US,D,20231017,000000,488.364,494.241,475.26,479.778,182194,0
+TSLQ.US,D,20231018,000000,483.846,503.73,480.228,502.824,228712,0
+TSLQ.US,D,20231019,000000,537.771,556.452,528.285,549.672,325161,0
+TSLQ.US,D,20231020,000000,557.355,573.624,552.834,570.309,256109,0
+TSLQ.US,D,20231023,000000,575.28,595.164,556.452,569.256,310276,0
+TSLQ.US,D,20231024,000000,557.658,564.135,543.045,557.958,236393,0
+TSLQ.US,D,20231025,000000,559.764,569.103,548.769,568.806,286973,0
+TSLQ.US,D,20231026,000000,571.515,588.99,562.239,586.878,347795,0
+TSLQ.US,D,20231027,000000,572.871,586.731,568.05,582.36,239091,0
+TSLQ.US,D,20231030,000000,576.636,618.063,572.568,610.227,277611,0
+TSLQ.US,D,20231031,000000,615.351,620.775,594.111,600.288,255808,0
+TSLQ.US,D,20231101,000000,589.74,608.874,584.622,585.372,188354,0
+TSLQ.US,D,20231102,000000,564.735,569.103,547.413,549.522,238065,0
+TSLQ.US,D,20231103,000000,542.139,549.522,530.091,545.907,167286,0
+TSLQ.US,D,20231106,000000,535.965,558.411,530.541,547.413,266931,0
+TSLQ.US,D,20231107,000000,546.51,556.905,538.524,540.483,237807,0
+TSLQ.US,D,20231108,000000,538.827,551.934,536.268,540.783,199314,0
+TSLQ.US,D,20231109,000000,547.263,578.745,544.626,571.215,276386,0
+TSLQ.US,D,20231110,000000,570.912,582.51,556.299,558.411,238268,0
+TSLQ.US,D,20231113,000000,556.299,566.394,530.694,535.062,236241,0
+TSLQ.US,D,20231114,000000,507.192,518.34,500.73,502.674,228413,0
+TSLQ.US,D,20231115,000000,498.456,504.483,483.093,490.623,247641,0
+TSLQ.US,D,20231116,000000,498.306,515.178,495.291,510.057,191986,0
+TSLQ.US,D,20231117,000000,513.672,525.42,501.801,508.248,263378,0
+TSLQ.US,D,20231120,000000,509.001,515.778,502.674,505.839,160821,0
+TSLQ.US,D,20231121,000000,507.192,510.885,488.964,494.088,168970,0
+TSLQ.US,D,20231122,000000,491.829,514.272,488.514,508.398,197141,0
+TSLQ.US,D,20231124,000000,509.451,512.616,499.017,505.986,115579,0
+TSLQ.US,D,20231127,000000,503.277,513.222,500.115,504.936,143100,0
+TSLQ.US,D,20231128,000000,503.577,509.454,481.887,482.487,252086,0
+TSLQ.US,D,20231129,000000,477.669,490.17,470.889,487.461,281985,0
+TSLQ.US,D,20231130,000000,485.802,502.071,485.802,495.747,356779,0
+TSLQ.US,D,20231201,000000,510.51,512.916,495.819,498.909,346610,0
+TSLQ.US,D,20231204,000000,505.233,510.204,497.703,505.536,258721,0
+TSLQ.US,D,20231205,000000,509.601,509.904,482.037,498.756,336156,0
+TSLQ.US,D,20231206,000000,490.17,498.156,482.79,497.853,307733,0
+TSLQ.US,D,20231207,000000,493.182,502.824,488.211,491.076,309475,0
+TSLQ.US,D,20231208,000000,495.894,498.003,486.093,488.964,230424,0
+TSLQ.US,D,20231211,000000,491.226,501.618,489.87,497.703,225039,0
+TSLQ.US,D,20231212,000000,500.415,509.601,499.512,503.127,182046,0
+TSLQ.US,D,20231213,000000,509.001,521.958,496.497,498.456,458458,0
+TSLQ.US,D,20231214,000000,494.994,495.291,468.18,474.054,447896,0
+TSLQ.US,D,20231215,000000,473.901,479.478,468.48,470.136,318392,0
+TSLQ.US,D,20231218,000000,469.083,473.601,460.341,472.695,234273,0
+TSLQ.US,D,20231219,000000,469.686,470.739,460.95,462.906,162932,0
+TSLQ.US,D,20231220,000000,464.415,481.584,458.238,481.134,378365,0
+TSLQ.US,D,20231221,000000,471.645,478.542,466.371,466.824,267035,0
+TSLQ.US,D,20231222,000000,462.603,472.857,460.344,470.589,181956,0
+TSLQ.US,D,20231226,000000,467.541,470.28,460.869,463.266,100221,0
+TSLQ.US,D,20231227,000000,460.185,461.724,451.632,454.881,174000,0
+TSLQ.US,D,20231228,000000,451.803,470.622,449.067,470.109,164896,0
+TSLQ.US,D,20231229,000000,466.173,480.456,466.173,478.32,176499,0
+TSLQ.US,D,20240102,000000,475.752,486.531,473.568,478.662,221501,0
+TSLQ.US,D,20240103,000000,485.847,502.269,484.479,498.162,296234,0
+TSLQ.US,D,20240104,000000,497.136,500.154,489.78,499.533,216772,0
+TSLQ.US,D,20240105,000000,502.269,506.034,495.255,500.901,137956,0
+TSLQ.US,D,20240108,000000,503.808,505.521,493.116,495.084,181755,0
+TSLQ.US,D,20240109,000000,499.533,512.361,498.078,506.547,153743,0
+TSLQ.US,D,20240110,000000,506.205,514.074,505.176,508.77,154717,0
+TSLQ.US,D,20240111,000000,516.468,527.247,515.442,522.969,271481,0
+TSLQ.US,D,20240112,000000,540.246,546.492,527.76,542.643,234228,0
+TSLQ.US,D,20240116,000000,552.222,559.578,531.573,539.904,226694,0
+TSLQ.US,D,20240117,000000,552.222,559.92,551.088,551.367,252783,0
+TSLQ.US,D,20240118,000000,547.431,568.815,546.576,561.117,265409,0
+TSLQ.US,D,20240119,000000,566.421,572.238,557.439,560.091,184406,0
+TSLQ.US,D,20240122,000000,560.433,575.916,545.55,569.16,283878,0
+TSLQ.US,D,20240123,000000,562.488,572.409,551.025,568.473,207944,0
+TSLQ.US,D,20240124,000000,561.63,575.316,559.236,572.067,264953,0
+TSLQ.US,D,20240125,000000,623.217,649.05,613.98,641.865,529893,0
+TSLQ.US,D,20240126,000000,631.941,643.749,628.521,639.813,303089,0
+TSLQ.US,D,20240129,000000,631.77,638.442,611.412,612.612,251990,0
+TSLQ.US,D,20240130,000000,599.439,614.493,596.019,611.07,149360,0
+TSLQ.US,D,20240131,000000,626.469,629.718,604.056,625.098,382115,0
+TSLQ.US,D,20240201,000000,620.994,635.514,617.058,620.652,244842,0
+TSLQ.US,D,20240202,000000,633.654,642.378,621.336,623.559,205180,0
+TSLQ.US,D,20240205,000000,635.877,666.669,634.68,646.482,191086,0
+TSLQ.US,D,20240206,000000,660.51,660.681,627.507,632.454,209473,0
+TSLQ.US,D,20240207,000000,621.336,641.181,616.887,623.901,129927,0
+TSLQ.US,D,20240208,000000,619.797,631.122,611.07,617.913,124793,0
+TSLQ.US,D,20240209,000000,615.69,618.255,603.201,604.743,125991,0
+TSLQ.US,D,20240212,000000,609.531,624.855,601.491,623.046,152974,0
+TSLQ.US,D,20240213,000000,636.903,642.315,625.269,636.219,224489,0
+TSLQ.US,D,20240214,000000,632.625,638.442,619.455,620.052,112647,0
+TSLQ.US,D,20240215,000000,618.084,619.455,580.194,581.475,187237,0
+TSLQ.US,D,20240216,000000,576.345,590.544,574.29,583.014,165748,0
+TSLQ.US,D,20240220,000000,594.648,615.006,587.634,601.32,158760,0
+TSLQ.US,D,20240221,000000,603.543,607.392,584.385,598.242,158974,0
+TSLQ.US,D,20240222,000000,601.491,609.702,588.318,591.057,138715,0
+TSLQ.US,D,20240223,000000,597.213,608.163,591.057,607.821,111973,0
+TSLQ.US,D,20240226,000000,606.453,606.579,576.687,584.214,147174,0
+TSLQ.US,D,20240227,000000,570.528,587.634,566.592,583.359,170286,0
+TSLQ.US,D,20240228,000000,581.475,587.379,567.447,576.687,121788,0
+TSLQ.US,D,20240229,000000,570.87,587.292,567.96,577.713,112940,0
+TSLQ.US,D,20240301,000000,581.304,587.463,570.357,575.487,104829,0
+TSLQ.US,D,20240304,000000,586.779,620.826,584.043,617.229,184185,0
+TSLQ.US,D,20240305,000000,634.338,651.786,629.205,641.181,234655,0
+TSLQ.US,D,20240306,000000,644.43,666.669,638.955,656.748,279914,0
+TSLQ.US,D,20240307,000000,665.301,667.182,643.746,649.221,339160,0
+TSLQ.US,D,20240308,000000,638.442,663.42,634.338,661.026,257308,0
+TSLQ.US,D,20240311,000000,661.026,663.42,632.97,651.615,170028,0
+TSLQ.US,D,20240312,000000,651.615,672.06,646.482,653.325,238609,0
+TSLQ.US,D,20240313,000000,669.921,684.12,658.971,683.094,356377,0
+TSLQ.US,D,20240314,000000,691.305,719.274,676.449,711.492,315025,0
+TSLQ.US,D,20240315,000000,708.24,719.361,700.116,706.872,231543,0
+TSLQ.US,D,20240318,000000,679.161,697.122,659.142,662.565,237031,0
+TSLQ.US,D,20240319,000000,668.382,687.456,666.84,672.486,231819,0
+TSLQ.US,D,20240320,000000,666.498,674.709,653.667,655.722,238130,0
+TSLQ.US,D,20240321,000000,652.128,670.263,646.653,666.498,137290,0
+TSLQ.US,D,20240322,000000,689.766,691.989,673.17,674.709,157419,0
+TSLQ.US,D,20240325,000000,682.41,682.41,657.432,667.866,184086,0
+TSLQ.US,D,20240326,000000,644.601,649.392,623.082,648.366,258993,0
+TSLQ.US,D,20240327,000000,634.68,654.696,633.483,640.497,127813,0
+TSLQ.US,D,20240328,000000,649.563,657.09,642.207,655.722,179330,0
+TSLQ.US,D,20240401,000000,654.867,676.335,651.957,658.287,168231,0
+TSLQ.US,D,20240402,000000,697.464,702.423,686.685,690.45,209682,0
+TSLQ.US,D,20240403,000000,701.397,704.307,681.552,683.094,203474,0
+TSLQ.US,D,20240404,000000,676.422,684.975,647.973,671.973,212014,0
+TSLQ.US,D,20240405,000000,681.039,714.228,673.854,697.464,234001,0
+TSLQ.US,D,20240408,000000,678.474,685.146,656.748,663.42,177993,0
+TSLQ.US,D,20240409,000000,662.907,667.011,639.813,648.024,164755,0
+TSLQ.US,D,20240410,000000,663.078,673.683,655.722,667.011,191017,0
+TSLQ.US,D,20240411,000000,664.617,680.013,651.615,656.235,156061,0
+TSLQ.US,D,20240412,000000,665.985,672.657,659.997,669.921,108594,0
+TSLQ.US,D,20240415,000000,673.512,708.411,671.973,707.898,174346,0
+TSLQ.US,D,20240416,000000,729.282,742.278,722.781,727.914,212523,0
+TSLQ.US,D,20240417,000000,724.665,742.626,721.755,735.27,129995,0
+TSLQ.US,D,20240418,000000,755.628,767.262,750.837,761.958,199658,0
+TSLQ.US,D,20240419,000000,766.746,780.69,756.996,776.499,197935,0
+TSLQ.US,D,20240422,000000,810.372,819.78,790.527,802.674,247830,0
+TSLQ.US,D,20240423,000000,796.686,808.656,774.105,787.959,222463,0
+TSLQ.US,D,20240424,000000,688.053,718.335,661.71,693.357,382081,0
+TSLQ.US,D,20240425,000000,707.043,709.95,656.577,658.8,249936,0
+TSLQ.US,D,20240426,000000,663.933,674.025,651.873,666.84,178868,0
+TSLQ.US,D,20240429,000000,587.121,602.517,545.892,564.369,445581,0
+TSLQ.US,D,20240430,000000,585.24,597.9,574.119,595.845,221185,0
+TSLQ.US,D,20240501,000000,601.491,610.557,588.489,607.65,273489,0
+TSLQ.US,D,20240502,000000,597.729,620.823,592.083,607.308,209872,0
+TSLQ.US,D,20240503,000000,600.636,612.954,591.573,603.372,172325,0
+TSLQ.US,D,20240506,000000,595.161,600.465,583.014,592.083,148266,0
+TSLQ.US,D,20240507,000000,599.781,615.894,597.387,614.664,160398,0
+TSLQ.US,D,20240508,000000,636.219,641.352,620.994,625.785,111336,0
+TSLQ.US,D,20240509,000000,624.927,637.587,623.046,635.535,87458.2,0
+TSLQ.US,D,20240510,000000,632.112,651.36,632.112,648.708,94549,0
+TSLQ.US,D,20240513,000000,642.891,646.767,622.191,635.706,115279,0
+TSLQ.US,D,20240514,000000,626.64,628.008,608.163,615.348,162202,0
+TSLQ.US,D,20240515,000000,606.624,630.573,606.624,627.666,112736,0
+TSLQ.US,D,20240516,000000,627.324,636.561,621.501,624.927,95205.5,0
+TSLQ.US,D,20240517,000000,629.718,632.625,607.992,615.177,116458,0
+TSLQ.US,D,20240520,000000,615.69,629.376,615.177,624.414,51551,0
+TSLQ.US,D,20240521,000000,623.388,625.269,582.588,583.188,139292,0
+TSLQ.US,D,20240522,000000,595.332,610.041,593.022,603.543,114289,0
+TSLQ.US,D,20240523,000000,598.071,626.985,598.071,625.614,91669,0
+TSLQ.US,D,20240524,000000,621.507,625.44,602.688,605.598,96996.2,0
+TSLQ.US,D,20240528,000000,615.861,626.469,609.702,614.664,78798.1,0
+TSLQ.US,D,20240529,000000,623.559,624.414,610.317,616.545,111761,0
+TSLQ.US,D,20240530,000000,608.676,619.626,594.477,607.65,140505,0
+TSLQ.US,D,20240531,000000,609.531,624.843,603.03,610.557,111386,0
+TSLQ.US,D,20240603,000000,610.215,622.875,595.332,616.545,99366,0
+TSLQ.US,D,20240604,000000,622.533,624.927,612.099,622.362,103243,0
+TSLQ.US,D,20240605,000000,620.715,631.77,617.742,621.678,69517.9,0
+TSLQ.US,D,20240606,000000,624.072,629.889,605.256,611.412,97130.5,0
+TSLQ.US,D,20240607,000000,618.255,619.626,606.945,613.296,45399.9,0
+TSLQ.US,D,20240610,000000,618.084,628.179,609.705,626.298,54378.4,0
+TSLQ.US,D,20240611,000000,626.127,649.305,623.388,638.1,88385.1,0
+TSLQ.US,D,20240612,000000,634.851,640.839,601.149,613.125,150792,0
+TSLQ.US,D,20240613,000000,575.316,599.439,565.737,595.332,183604,0
+TSLQ.US,D,20240614,000000,584.043,613.638,584.043,610.557,135298,0
+TSLQ.US,D,20240617,000000,610.557,613.467,573.435,577.542,145593,0
+TSLQ.US,D,20240618,000000,580.278,593.964,579.252,586.266,85908,0
+TSLQ.US,D,20240620,000000,587.292,602.859,585.411,596.871,71579.8,0
+TSLQ.US,D,20240621,000000,595.161,599.952,589.515,592.596,81838.9,0
+TSLQ.US,D,20240624,000000,586.437,594.135,575.403,593.793,88450.3,0
+TSLQ.US,D,20240625,000000,589.173,596.016,577.029,578.739,110548,0
+TSLQ.US,D,20240626,000000,581.133,581.475,547.023,551.025,157279,0
+TSLQ.US,D,20240627,000000,554.274,557.445,544.866,548.289,100966,0
+TSLQ.US,D,20240628,000000,542.643,554.274,532.548,547.089,121907,0
+TSLQ.US,D,20240701,000000,538.536,538.707,505.005,514.245,307481,0
+TSLQ.US,D,20240702,000000,492.519,494.4,462.066,462.066,372010,0
+TSLQ.US,D,20240703,000000,455.565,455.736,428.538,431.787,396743,0
+TSLQ.US,D,20240705,000000,425.97,439.059,421.905,423.576,413338,0
+TSLQ.US,D,20240708,000000,429.564,435.039,410.232,421.011,415379,0
+TSLQ.US,D,20240709,000000,424.26,425.457,400.314,405.783,408001,0
+TSLQ.US,D,20240710,000000,404.928,412.542,397.608,404.415,337580,0
+TSLQ.US,D,20240711,000000,403.731,440.511,392.613,438.801,910036,0
+TSLQ.US,D,20240712,000000,448.209,452.829,419.022,425.286,371625,0
+TSLQ.US,D,20240715,000000,412.626,419.469,395.862,417.417,304234,0
+TSLQ.US,D,20240716,000000,409.035,440.682,398.769,405.27,621337,0
+TSLQ.US,D,20240717,000000,416.733,438.117,399.627,430.761,464921,0
+TSLQ.US,D,20240718,000000,421.182,435.381,401.337,428.025,667392,0
+TSLQ.US,D,20240719,000000,432.129,471.048,429.564,463.095,316829,0
+TSLQ.US,D,20240722,000000,444.276,445.131,409.377,415.878,358210,0
+TSLQ.US,D,20240723,000000,410.232,435.039,402.192,433.326,304038,0
+TSLQ.US,D,20240724,000000,506.889,545.208,505.176,541.617,423065,0
+TSLQ.US,D,20240725,000000,535.458,538.878,490.353,519.375,661229,0
+TSLQ.US,D,20240726,000000,515.955,542.298,510.309,520.404,206830,0
+TSLQ.US,D,20240729,000000,496.983,497.649,453.513,462.921,443793,0
+TSLQ.US,D,20240730,000000,463.266,511.662,463.266,501.756,275568,0
+TSLQ.US,D,20240731,000000,476.949,482.253,447.525,459.33,231495,0
+TSLQ.US,D,20240801,000000,477.465,529.47,460.53,520.062,243009,0
+TSLQ.US,D,20240802,000000,530.325,572.751,523.824,563.856,315094,0
+TSLQ.US,D,20240805,000000,686.343,703.29,585.069,611.412,400164,0
+TSLQ.US,D,20240806,000000,601.308,650.247,587.634,603.372,194881,0
+TSLQ.US,D,20240807,000000,599.097,656.406,584.727,654.525,121749,0
+TSLQ.US,D,20240808,000000,627.495,652.983,594.459,605.427,117016,0
+TSLQ.US,D,20240809,000000,617.4,629.547,594.48,600.294,105146,0
+TSLQ.US,D,20240812,000000,604.914,632.112,604.914,615.006,111110,0
+TSLQ.US,D,20240813,000000,609.189,618.255,547.602,550.341,130524,0
+TSLQ.US,D,20240814,000000,553.59,599.439,548.802,585.924,74881.8,0
+TSLQ.US,D,20240815,000000,565.566,565.566,501.999,510.993,140756,0
+TSLQ.US,D,20240816,000000,526.389,527.76,485.163,501.927,83960.8,0
+TSLQ.US,D,20240819,000000,497.478,512.016,471.135,471.819,101105,0
+TSLQ.US,D,20240820,000000,463.779,486.018,449.922,479.859,114936,0
+TSLQ.US,D,20240821,000000,474.213,489.267,464.547,470.451,88912.5,0
+TSLQ.US,D,20240822,000000,468.225,525.018,463.95,523.653,98979.4,0
+TSLQ.US,D,20240823,000000,504.492,506.205,470.28,475.923,148807,0
+TSLQ.US,D,20240826,000000,482.595,516.237,481.923,507.06,83412.2,0
+TSLQ.US,D,20240827,000000,507.573,536.484,495.939,526.389,89185.3,0
+TSLQ.US,D,20240828,000000,524.337,559.749,514.074,544.353,103784,0
+TSLQ.US,D,20240829,000000,521.772,542.814,495.939,541.617,87502.4,0
+TSLQ.US,D,20240830,000000,528.444,537.168,498.336,499.875,96650.4,0
+TSLQ.US,D,20240903,000000,492.006,521.772,473.958,516.468,120537,0
+TSLQ.US,D,20240904,000000,518.007,520.404,460.869,474.555,195932,0
+TSLQ.US,D,20240905,000000,455.565,462.579,407.667,425.457,296036,0
+TSLQ.US,D,20240906,000000,420.153,501.243,415.878,500.217,218522,0
+TSLQ.US,D,20240909,000000,474.897,487.044,457.791,474.384,145051,0
+TSLQ.US,D,20240910,000000,457.962,464.463,430.419,431.787,206047,0
+TSLQ.US,D,20240911,000000,438.459,467.541,423.405,424.089,200149,0
+TSLQ.US,D,20240912,000000,436.407,440.34,412.455,418.785,174021,0
+TSLQ.US,D,20240913,000000,424.944,431.103,408.522,416.733,134565,0
+TSLQ.US,D,20240916,000000,421.353,441.366,418.443,429.564,130008,0
+TSLQ.US,D,20240917,000000,420.153,430.761,400.824,425.97,171577,0
+TSLQ.US,D,20240918,000000,418.785,429.735,397.401,429.222,215153,0
+TSLQ.US,D,20240919,000000,403.902,410.061,364.905,365.754,306600,0
+TSLQ.US,D,20240920,000000,372.426,390.045,365.754,383.202,228779,0
+TSLQ.US,D,20240923,000000,368.49,371.571,345.225,345.567,253526,0
+TSLQ.US,D,20240924,000000,334.104,347.448,325.911,333.591,233056,0
+TSLQ.US,D,20240925,000000,337.869,338.895,326.748,326.748,154511,0
+TSLQ.US,D,20240926,000000,317.169,340.605,314.775,333.762,191172,0
+TSLQ.US,D,20240927,000000,325.893,334.104,316.998,316.998,221823,0
+TSLQ.US,D,20240930,000000,321.789,329.145,307.098,315.288,232767,0
+TSLQ.US,D,20241001,000000,313.062,346.593,309.471,323.67,315731,0
+TSLQ.US,D,20241002,000000,350.7,365.295,341.289,346.935,337183,0
+TSLQ.US,D,20241003,000000,359.253,377.727,344.544,370.371,227084,0
+TSLQ.US,D,20241004,000000,351.897,357.798,338.553,341.289,397846,0
+TSLQ.US,D,20241007,000000,344.028,366.864,342.144,366.438,192429,0
+TSLQ.US,D,20241008,000000,357.885,367.635,350.7,355.488,153332,0
+TSLQ.US,D,20241009,000000,357.714,370.371,347.619,366.096,145525,0
+TSLQ.US,D,20241010,000000,363.357,392.607,360.963,372.939,232563,0
+TSLQ.US,D,20241011,000000,431.787,449.067,421.353,438.63,377882,0
+TSLQ.US,D,20241014,000000,428.88,455.223,422.379,432.984,193597,0
+TSLQ.US,D,20241015,000000,430.419,441.537,413.655,431.274,164583,0
+TSLQ.US,D,20241016,000000,423.918,434.523,419.64,424.944,117326,0
+TSLQ.US,D,20241017,000000,424.689,438.63,422.037,427.338,117215,0
+TSLQ.US,D,20241018,000000,428.367,433.497,422.037,428.367,95200.2,0
+TSLQ.US,D,20241021,000000,435.21,447.525,429.051,435.723,137995,0
+TSLQ.US,D,20241022,000000,442.395,450.222,438.288,439.656,89631.8,0
+TSLQ.US,D,20241023,000000,443.25,462.921,436.578,457.62,230416,0
+TSLQ.US,D,20241024,000000,325.038,333.249,250.194,256.609,1265389,0
+TSLQ.US,D,20241025,000000,266.189,266.873,239.502,239.844,961718,0
+TSLQ.US,D,20241028,000000,238.475,251.819,232.06,251.306,578875,0
+TSLQ.US,D,20241029,000000,247.884,265.163,247.029,257.464,523306,0
+TSLQ.US,D,20241030,000000,260.544,264.807,250.108,261.57,292618,0
+TSLQ.US,D,20241031,000000,260.372,278.335,257.464,277.309,440768,0
+TSLQ.US,D,20241101,000000,272.519,284.425,268.413,279.362,326976,0
+TSLQ.US,D,20241104,000000,289.797,301.944,279.704,292.876,381415,0
+TSLQ.US,D,20241105,000000,282.954,285.007,263.623,272.348,353352,0
+TSLQ.US,D,20241106,000000,201.01,220.338,190.575,192.799,1288741,0
+TSLQ.US,D,20241107,000000,192.799,196.562,177.916,181.337,906369,0
+TSLQ.US,D,20241108,000000,178.771,180.649,142.931,151.913,2722347,0
+TSLQ.US,D,20241111,000000,128.305,137.885,116.861,124.712,3916755,0
+TSLQ.US,D,20241112,000000,129.93,143.701,127.791,140.108,3003866,0
+TSLQ.US,D,20241113,000000,133.608,145.07,126.253,138.398,2345046,0
+TSLQ.US,D,20241114,000000,140.622,155.334,138.825,154.479,1947152,0
+TSLQ.US,D,20241115,000000,155.334,156.531,141.326,145.07,1916292,0
+TSLQ.US,D,20241118,000000,127.109,136.856,120.283,128.647,2142700,0
+TSLQ.US,D,20241119,000000,131.384,133.437,122.488,123.515,1323129,0
+TSLQ.US,D,20241120,000000,124.37,131.876,123.035,126.252,1046308,0
+TSLQ.US,D,20241121,000000,125.054,131.384,122.06,128.305,1023785,0
+TSLQ.US,D,20241122,000000,127.278,129.67,115.474,118.382,1595120,0
+TSLQ.US,D,20241125,000000,112.737,128.048,112.393,127.791,1612725,0
+TSLQ.US,D,20241126,000000,126.08,130.186,121.653,128.133,1341621,0
+TSLQ.US,D,20241127,000000,125.368,136.972,125.111,132.239,704987,0
+TSLQ.US,D,20241129,000000,129.759,130.785,122.659,122.745,438659,0
+TSLQ.US,D,20241202,000000,117.669,118.439,112.195,114.248,910776,0
+TSLQ.US,D,20241203,000000,117.898,120.121,115.285,118.069,690557,0
+TSLQ.US,D,20241204,000000,116.586,119.979,113.57,113.706,629003,0
+TSLQ.US,D,20241205,000000,112.423,112.708,102.758,106.464,1432504,0
+TSLQ.US,D,20241206,000000,101.931,105.637,95.0592,95.1735,1421753,0
+TSLQ.US,D,20241209,000000,91.0248,100.505,87.6522,94.8027,1998961,0
+TSLQ.US,D,20241210,000000,93.5196,94.3179,85.3086,89.3568,2527654,0
+TSLQ.US,D,20241211,000000,85.5648,88.8921,79.0356,79.0356,3324263,0
+TSLQ.US,D,20241212,000000,78.7218,82.4856,77.2392,81.459,2541053,0
+TSLQ.US,D,20241213,000000,80.5467,82.3002,74.331,74.331,2910113,0
+TSLQ.US,D,20241216,000000,72.7344,74.388,65.3355,65.3781,5207710,0
+TSLQ.US,D,20241217,000000,61.8426,66.804,59.6757,60.5313,10897804,0
+TSLQ.US,D,20241218,000000,63.924,73.8462,58.4214,70.482,10821941,0
+TSLQ.US,D,20241219,000000,66.8895,77.0397,65.3601,71.7936,7475002,0
+TSLQ.US,D,20241220,000000,74.8443,77.1822,67.6593,76.1274,5650187,0
+TSLQ.US,D,20241223,000000,72.45,78.1821,71.31,72.51,3399294,0
+TSLQ.US,D,20241224,000000,70.95,71.22,62.19,62.19,3089924,0
+TSLQ.US,D,20241226,000000,61.41,65.157,61.41,64.29,3007902,0
+TSLQ.US,D,20241227,000000,65.7,72.12,65.55,70.65,3561038,0
+TSLQ.US,D,20241230,000000,74.82,75.93,72.3,75.36,2979763,0
+TSLQ.US,D,20241231,000000,73.05,80.73,71.58,80.31,3581905,0
+TSLQ.US,D,20250102,000000,85.65,92.5944,84.819,90.12,5117725,0
+TSLQ.US,D,20250103,000000,89.1,90.0381,74.76,75.3,4161497,0
+TSLQ.US,D,20250106,000000,70.77,78.57,69.54,75.15,2871396,0
+TSLQ.US,D,20250107,000000,77.13,82.92,74.055,81.3,3105275,0
+TSLQ.US,D,20250108,000000,81.9,84.21,78.03,81.09,3370320,0
+TSLQ.US,D,20250110,000000,82.65,85.53,79.44,81.27,2550054,0
+TSLQ.US,D,20250113,000000,86.1,87.2997,77.64,77.7,2448059,0
+TSLQ.US,D,20250114,000000,73.5,81.15,70.4322,80.55,2834275,0
+TSLQ.US,D,20250115,000000,74.91,76.7397,67.08,67.59,4590202,0
+TSLQ.US,D,20250116,000000,69.15,73.56,69.15,72.15,1924948,0
+TSLQ.US,D,20250117,000000,69.33,70.05,63.12,67.65,3747102,0
+TSLQ.US,D,20250121,000000,65.79,74.13,65.67,68.55,2603377,0
+TSLQ.US,D,20250122,000000,70.92,71.64,67.32,71.4,1560850,0
+TSLQ.US,D,20250123,000000,71.25,73.614,69.66,72.42,1460207,0
+TSLQ.US,D,20250124,000000,71.673,74.76,70.47,74.46,1444558,0
+TSLQ.US,D,20250127,000000,78.87,80.94,74.49,77.91,2491240,0
+TSLQ.US,D,20250128,000000,78,82.14,76.7103,77.7,1696704,0
+TSLQ.US,D,20250129,000000,78.9,83.01,77.5797,81.69,3075184,0
+TSLQ.US,D,20250130,000000,72.36,83.22,72,76.56,4826937,0
+TSLQ.US,D,20250131,000000,76.14,76.23,69.12,74.85,5305287,0
+TSLQ.US,D,20250203,000000,81.6,86.1,80.64,82.59,3722010,0
+TSLQ.US,D,20250204,000000,82.98,83.7,78.3306,79.02,1605381,0
+TSLQ.US,D,20250205,000000,81.3,85.8,80.64,84.72,1372419,0
+TSLQ.US,D,20250206,000000,87.03,91.53,86.04,86.49,2137402,0
+TSLQ.US,D,20250207,000000,88.56,92.97,83.64,92.43,2195457,0
+TSLQ.US,D,20250210,000000,95.25,98.19,91.92,98.1,2641881,0
+TSLQ.US,D,20250211,000000,100.98,112.35,98.79,110.37,3321673,0
+TSLQ.US,D,20250212,000000,109.5,109.98,98.565,104.94,4486086,0
+TSLQ.US,D,20250213,000000,99.75,101.1,91.35,92.88,3758553,0
+TSLQ.US,D,20250214,000000,90.516,97.35,89.85,93,2255741,0
+TSLQ.US,D,20250218,000000,93.33,96.1494,91.38,93.99,1543401,0
+TSLQ.US,D,20250219,000000,94.26,94.26,87.0417,90.57,2347187,0
+TSLQ.US,D,20250220,000000,90.09,96.987,90,93.78,1782356,0
+TSLQ.US,D,20250221,000000,94.32,104.4,93.57,102.66,2447763,0
+TSLQ.US,D,20250224,000000,102.42,110.58,99.81,107.085,3337588,0
+TSLQ.US,D,20250225,000000,109.47,128.64,109.2,125.19,5071433,0
+TSLQ.US,D,20250226,000000,124.44,137.28,120,134.94,4540340,0
+TSLQ.US,D,20250227,000000,134.94,144.15,129.092,143.01,4858418,0
+TSLQ.US,D,20250228,000000,146.19,151.8,131.46,131.82,5571919,0
+TSLQ.US,D,20250303,000000,125.34,146.273,122.281,139.59,3986454,0
+TSLQ.US,D,20250304,000000,153.33,162.09,140.07,152.13,4841171,0
+TSLQ.US,D,20250305,000000,150.96,156.78,143.672,143.97,3858020,0
+TSLQ.US,D,20250306,000000,151.35,163.95,150.87,160.35,2892977,0
+TSLQ.US,D,20250307,000000,165.6,175.86,157.052,161.34,3522187,0
+TSLQ.US,D,20250310,000000,174,213.6,172.824,211.5,4250011,0
+TSLQ.US,D,20250311,000000,205.98,218.925,183.032,195.36,6053944,0
+TSLQ.US,D,20250312,000000,166.77,177.3,159.36,165,5577278,0
+TSLQ.US,D,20250313,000000,165.33,184.829,165.33,175.17,3994131,0
+TSLQ.US,D,20250314,000000,165.765,175.23,159.48,161.76,3362161,0
+TSLQ.US,D,20250317,000000,168.153,183.835,168,177.18,3520257,0
+TSLQ.US,D,20250318,000000,192.045,200.73,189.3,196.02,3764714,0
+TSLQ.US,D,20250319,000000,185.22,189.525,168.481,178.05,4122007,0
+TSLQ.US,D,20250320,000000,181.86,186.6,174.757,177.39,3354869,0
+TSLQ.US,D,20250321,000000,179.28,179.7,157.71,158.82,4927659,0
+TSLQ.US,D,20250324,000000,146.88,148.98,120.661,120.9,6433577,0
+TSLQ.US,D,20250325,000000,116.46,127.08,112.41,112.41,5541425,0
+TSLQ.US,D,20250326,000000,116.82,129.33,115.11,125.13,6147887,0
+TSLQ.US,D,20250327,000000,124.89,125.31,106.98,124.02,8430647,0
+TSLQ.US,D,20250328,000000,121.98,135.42,121.41,132.75,6247738,0
+TSLQ.US,D,20250331,000000,147.15,153.21,135.78,137.34,5658628,0
+TSLQ.US,D,20250401,000000,132.39,137.1,118.14,127.35,6389858,0
+TSLQ.US,D,20250402,000000,140.64,143.819,111.9,114.03,11218105,0
+TSLQ.US,D,20250403,000000,127.89,131.1,119.28,126.51,5007803,0
+TSLQ.US,D,20250404,000000,137.88,156.12,132.69,152.91,8481944,0
+TSLQ.US,D,20250407,000000,172.77,185.069,136.59,160.53,9018241,0
+TSLQ.US,D,20250408,000000,144.69,181.98,137.31,176.82,6040011,0
+TSLQ.US,D,20250409,000000,172.05,173.297,92.625,97.2,9204827,0
+TSLQ.US,D,20250410,000000,104.88,119.4,103.14,110.37,7673807,0
+TSLQ.US,D,20250411,000000,110.94,119.79,105.57,110.31,6083429,0
+TSLQ.US,D,20250414,000000,105,115.77,102.06,110.28,3816978,0
+TSLQ.US,D,20250415,000000,112.5,114.489,104.82,108.66,3455622,0
+TSLQ.US,D,20250416,000000,114.36,126.114,110.67,119.55,4049476,0
+TSLQ.US,D,20250417,000000,117.36,123.39,116.88,119.7,3037707,0
+TSLQ.US,D,20250421,000000,130.98,138.15,129,133.53,2696130,0
+TSLQ.US,D,20250422,000000,129.45,130.859,115.83,121.32,5775618,0
+TSLQ.US,D,20250423,000000,104.28,114.81,99.6003,108.18,8255513,0
+TSLQ.US,D,20250424,000000,108.54,109.71,100.86,100.86,4448599,0
+TSLQ.US,D,20250425,000000,99,100.695,79.5,81.12,10739056,0
+TSLQ.US,D,20250428,000000,78.765,88.2,75.4572,80.37,9496031,0
+TSLQ.US,D,20250429,000000,80.88,84.18,76.5,77.16,6004861,0
+TSLQ.US,D,20250430,000000,83.64,88.365,81.165,82.35,6667910,0
+TSLQ.US,D,20250501,000000,83.58,83.76,77.34,83.34,4998255,0
+TSLQ.US,D,20250502,000000,80.7,83.79,75,79.41,7169846,0
+TSLQ.US,D,20250505,000000,80.88,86.4765,80.76,83.22,4455789,0
+TSLQ.US,D,20250506,000000,87.6,88.5,84.84,86.22,4033664,0
+TSLQ.US,D,20250507,000000,85.2,88.92,84.69,85.62,3457012,0
+TSLQ.US,D,20250508,000000,83.61,83.67,77.31,80.31,5441106,0
+TSLQ.US,D,20250509,000000,77.46,77.46,67.95,72.78,10016950,0
+TSLQ.US,D,20250512,000000,61.17,66.33,61.17,62.88,7905136,0
+TSLQ.US,D,20250513,000000,62.55,63.615,55.5,56.82,9973152,0
+TSLQ.US,D,20250514,000000,53.97,55.89,51.45,52.29,11779656,0
+TSLQ.US,D,20250515,000000,54.42,56.0997,52.6836,53.67,8869785,0
+TSLQ.US,D,20250516,000000,52.68,53.85,50.94,51.48,7742846,0
+TSLQ.US,D,20250519,000000,55.5,56.34,53.52,53.85,6956653,0
+TSLQ.US,D,20250520,000000,51.99,53.94,49.83,53.28,11984486,0
+TSLQ.US,D,20250521,000000,53.115,56.9097,52.23,56.16,10792949,0
+TSLQ.US,D,20250522,000000,57.06,57.21,51.9,54,11277067,0
+TSLQ.US,D,20250523,000000,55.17,56.5197,53.379,54.51,10090542,0
+TSLQ.US,D,20250527,000000,51.93,51.975,46.8,47.1,13041080,0
+TSLQ.US,D,20250528,000000,46.56,48.8697,46.5,48.63,6813807,0
+TSLQ.US,D,20250529,000000,46.35,48.8664,45.69,48.18,6784881,0
+TSLQ.US,D,20250530,000000,49.02,51.75,46.8336,51.54,10802489,0
+TSLQ.US,D,20250602,000000,52.32,55.347,50.985,52.59,7596660,0
+TSLQ.US,D,20250603,000000,51.45,52.5,48.7605,52.08,9408172,0
+TSLQ.US,D,20250604,000000,51.87,57.27,51.78,55.8,8578208,0
+TSLQ.US,D,20250605,000000,59.04,75.6324,58.44,71.76,31589227,0
+TSLQ.US,D,20250606,000000,64.74,68.55,61.38,66.51,23788591,0
+TSLQ.US,D,20250609,000000,70.65,72.5379,60,60.48,14354927,0
+TSLQ.US,D,20250610,000000,58.02,59.73,53.04,53.7,12800066,0
+TSLQ.US,D,20250611,000000,50.94,54.81,50.7,53.58,9803631,0
+TSLQ.US,D,20250612,000000,54.72,56.73,51.6,55.95,10093104,0
+TSLQ.US,D,20250613,000000,57.87,58.08,51.18,53.82,16554892,0
+TSLQ.US,D,20250616,000000,51.93,53.4609,51.69,52.62,6264949,0
+TSLQ.US,D,20250617,000000,53.61,57.21,53.28,56.7,7772580,0
+TSLQ.US,D,20250618,000000,56.46,57.06,52.1136,54.66,8711135,0
+TSLQ.US,D,20250620,000000,52.77,56.13,51.27,54.66,7470172,0
+TSLQ.US,D,20250623,000000,52.86,52.92,42.7533,45.66,26577289,0
+TSLQ.US,D,20250624,000000,43.77,47.88,43.77,47.85,10518688,0
+TSLQ.US,D,20250625,000000,47.25,53.52,47.22,51.48,12780656,0
+TSLQ.US,D,20250626,000000,52.47,52.77,50.4303,52.11,10114986,0
+TSLQ.US,D,20250627,000000,52.53,54.777,51,52.77,9147039,0
+TSLQ.US,D,20250630,000000,54.06,55.125,52.2015,54.78,8805176,0
+TSLQ.US,D,20250701,000000,61.44,63.2328,58.89,60.63,16072397,0
+TSLQ.US,D,20250702,000000,55.83,59.4,54.21,54.6,15841517,0
+TSLQ.US,D,20250703,000000,53.85,55.65,53.73,54.78,5880568,0
+TSLQ.US,D,20250707,000000,63.09,63.99,61.41,62.16,11890106,0
+TSLQ.US,D,20250708,000000,60.99,62.055,58.02,60.6,9468256,0
+TSLQ.US,D,20250709,000000,60.75,62.34,59.715,61.38,6344493,0
+TSLQ.US,D,20250710,000000,59.58,59.6997,55.38,55.62,11224993,0
+TSLQ.US,D,20250711,000000,56.4,57.15,54.12,54.33,6355850,0
+TSLQ.US,D,20250714,000000,52.95,54.63,51.24,53.16,5829995,0
+TSLQ.US,D,20250715,000000,52.2,55.3689,51.81,55.26,5521600,0
+TSLQ.US,D,20250716,000000,54.57,54.57,50.76,51.36,12994246,0
+TSLQ.US,D,20250717,000000,50.97,52.89,50.595,52.11,5432888,0
+TSLQ.US,D,20250718,000000,51.39,51.54,48.45,48.84,12337985,0
+TSLQ.US,D,20250721,000000,47.49,49.65,46.41,49.17,7336000,0
+TSLQ.US,D,20250722,000000,48.87,51.2841,47.16,48.12,8032971,0
+TSLQ.US,D,20250723,000000,48.66,49.1664,46.995,47.88,12087485,0
+TSLQ.US,D,20250724,000000,54.57,57.3,54.54,55.92,15910670,0
+TSLQ.US,D,20250725,000000,54.75,54.93,49.26,51.96,20753953,0
+TSLQ.US,D,20250728,000000,51.24,52.1094,47.4,48.84,13517829,0
+TSLQ.US,D,20250729,000000,48.9,51.09,48.72,50.13,10716943,0
+TSLQ.US,D,20250730,000000,49.92,53.22,49.2,50.85,7478772,0
+TSLQ.US,D,20250731,000000,50.76,55.02,50.1624,54.3,6592089,0
+TSLQ.US,D,20250801,000000,55.11,58.02,53.97,56.31,9217883,0
+TSLQ.US,D,20250804,000000,53.97,56.13,52.8306,53.88,6009415,0
+TSLQ.US,D,20250805,000000,54.03,55.23,52.83,54.15,5049010,0
+TSLQ.US,D,20250806,000000,54.45,54.7482,50.01,50.19,8084994,0
+TSLQ.US,D,20250807,000000,50.25,51.4155,49.44,49.47,7338043,0
+TSLQ.US,D,20250808,000000,49.8,49.89,45.63,47.19,13890058,0
+TSLQ.US,D,20250811,000000,45.72,45.9309,42.42,44.52,15616350,0
+TSLQ.US,D,20250812,000000,42.96,46.1697,42.96,44.16,7736518,0
+TSLQ.US,D,20250813,000000,43.89,44.79,42.0336,44.52,9151201,0
+TSLQ.US,D,20250814,000000,45.48,46.8501,44.235,45.48,8287648,0
+TSLQ.US,D,20250815,000000,45.03,47.8164,44.52,46.86,7135397,0
+TSLQ.US,D,20250818,000000,47.1,47.1,45.3,45.6,5898339,0
+TSLQ.US,D,20250819,000000,45.45,47.595,44.1978,47.19,7475796,0
+TSLQ.US,D,20250820,000000,47.28,51.45,46.653,48.78,8780077,0
+TSLQ.US,D,20250821,000000,49.35,50.37,48.5103,49.92,5755111,0
+TSLQ.US,D,20250822,000000,49.47,50.0676,43.71,43.74,12255807,0
+TSLQ.US,D,20250825,000000,44.07,45.0546,41.325,42.06,9659079,0
+TSLQ.US,D,20250826,000000,42.57,42.78,40.83,40.86,6340348,0
+TSLQ.US,D,20250827,000000,40.83,41.46,40.05,41.34,5841135,0
+TSLQ.US,D,20250828,000000,41.07,43.56,40.47,42.21,6109342,0
+TSLQ.US,D,20250829,000000,41.94,45.72,41.595,45.15,7642298,0
+TSLQ.US,D,20250902,000000,46.71,47.43,45.33,46.41,5157295,0
+TSLQ.US,D,20250903,000000,44.85,46.68,42.54,45.12,9483259,0
+TSLQ.US,D,20250904,000000,44.595,45.855,43.86,43.92,4839865,0
+TSLQ.US,D,20250905,000000,41.55,42.354,39.525,40.77,12843782,0
+TSLQ.US,D,20250908,000000,39.87,42.1533,39.075,41.79,6351791,0
+TSLQ.US,D,20250909,000000,41.31,42.4437,40.8,41.7,4806376,0
+TSLQ.US,D,20250910,000000,40.92,41.91,39.48,41.49,9690802,0
+TSLQ.US,D,20250911,000000,40.95,41.58,36.48,36.54,18693598,0
+TSLQ.US,D,20250912,000000,36.105,36.2109,31.05,31.14,27033148,0
+TSLQ.US,D,20250915,000000,26.85,30.1389,26.49,28.92,35040964,0
+TSLQ.US,D,20250916,000000,28.35,28.74,27.12,27.33,20400076,0
+TSLQ.US,D,20250917,000000,28.08,28.86,26.46,26.79,24753280,0
+TSLQ.US,D,20250918,000000,26.4,27.93,26.01,27.9,18769511,0
+TSLQ.US,D,20250919,000000,27.24,27.27,26.25,26.7,20368254,0
+TSLQ.US,D,20250922,000000,26.115,26.31,24.3303,25.68,23472366,0
+TSLQ.US,D,20250923,000000,25.035,26.94,24.9,26.67,16650444,0
+TSLQ.US,D,20250924,000000,26.19,26.3091,24.39,24.54,25263496,0
+TSLQ.US,D,20250925,000000,25.395,27.2097,25.3812,26.7,23257259,0
+TSLQ.US,D,20250926,000000,26.13,27.06,24.6,24.6,26512560,0
+TSLQ.US,D,20250929,000000,24.15,24.72,23.445,24.27,15676519,0
+TSLQ.US,D,20250930,000000,24.48,25.3995,24.09,24.15,15287664,0
+TSLQ.US,D,20251001,000000,24.3,24.57,22.23,22.56,24751323,0
+TSLQ.US,D,20251002,000000,21.45,24.87,21.45,24.84,30083003,0
+TSLQ.US,D,20251003,000000,24.06,27.0897,23.64,25.53,27915736,0
+TSLQ.US,D,20251006,000000,24.27,24.75,22.77,22.77,20256596,0
+TSLQ.US,D,20251007,000000,23.34,24.9,22.86,24.81,22573645,0
+TSLQ.US,D,20251008,000000,24.33,25.7322,23.88,24.18,17149958,0
+TSLQ.US,D,20251009,000000,24.96,25.5846,24.45,24.54,15796042,0
+TSLQ.US,D,20251010,000000,24.45,27.2697,23.7,27.09,26508603,0
+TSLQ.US,D,20251013,000000,25.74,26.22,24,24.12,20608543,0
+TSLQ.US,D,20251014,000000,25.17,26.1264,24.3003,24.87,17739747,0
+TSLQ.US,D,20251015,000000,24.24,25.2,23.58,24.15,14769992,0
+TSLQ.US,D,20251016,000000,24.21,25.7397,23.73,24.9,16174745,0
+TSLQ.US,D,20251017,000000,25.275,25.5,23.46,23.67,20122448,0
+TSLQ.US,D,20251020,000000,23.25,23.58,22.59,22.83,13014090,0
+TSLQ.US,D,20251021,000000,22.98,23.385,22.6448,23.31,10331890,0
+TSLQ.US,D,20251022,000000,23.255,24.76,23.04,23.75,28107892,0
+TSLQ.US,D,20251023,000000,25.76,26.425,22.6001,22.65,33131858,0
+TSLQ.US,D,20251024,000000,22.85,24.54,22.3905,24.19,19529613,0
+TSLQ.US,D,20251027,000000,23.52,23.63,21.28,22.1,25341329,0
+TSLQ.US,D,20251028,000000,21.89,22.2,20.75,21.33,25272115,0
+TSLQ.US,D,20251029,000000,21.14,22.0598,20.85,21.27,14917698,0
+TSLQ.US,D,20251030,000000,22.21,23.2512,21.84,23.21,14436226,0
+TSLQ.US,D,20251031,000000,22.53,22.8555,21.3801,21.51,17834586,0
+TSLQ.US,D,20251103,000000,21.57,21.76,19.875,20.38,18302091,0
+TSLQ.US,D,20251104,000000,21.61,22.53,21.11,22.49,19383138,0
+TSLQ.US,D,20251105,000000,21.71,22.86,20.2808,20.69,18875123,0
+TSLQ.US,D,20251106,000000,20.73,23.1,20.23,22.13,25484492,0
+TSLQ.US,D,20251107,000000,22.95,24.5373,22.95,23.78,22420945,0
+TSLQ.US,D,20251110,000000,22.715,23.3589,21.57,22.05,19415272,0
+TSLQ.US,D,20251111,000000,22.62,23.34,22.3301,22.62,11202155,0
+TSLQ.US,D,20251112,000000,22.36,23.96,22.35,23.54,10634730,0
+TSLQ.US,D,20251113,000000,24.38,27.275,24.22,26.67,19972558,0
+TSLQ.US,D,20251114,000000,28.78,29.22,25.3324,26.37,27449701,0
+TSLQ.US,D,20251117,000000,27.1,27.1,23.84,25.77,23642007,0
+TSLQ.US,D,20251118,000000,26.26,27.7,25.79,26.78,20496861,0
+TSLQ.US,D,20251119,000000,26.12,27.12,25.3798,26.38,15590649,0
+TSLQ.US,D,20251120,000000,25.005,27.605,23.21,27.56,32468859,0
+TSLQ.US,D,20251121,000000,26.61,29.15,26.52,28.1,25162027,0
+TSLQ.US,D,20251124,000000,26.56,26.7,23.755,24.33,25488532,0
+TSLQ.US,D,20251125,000000,24.7,25.67,23.99,24.11,19323863,0
+TSLQ.US,D,20251126,000000,23.6,24.41,23.24,23.29,14551996,0
+TSLQ.US,D,20251128,000000,23.3,23.345,22.62,22.9,8646694,0
+TSLQ.US,D,20251201,000000,23.425,23.4466,22.5524,22.91,12251261,0
+TSLQ.US,D,20251202,000000,22.865,23.785,22.22,23.06,15275832,0
+TSLQ.US,D,20251203,000000,22.74,22.83,21.05,21.16,21179164,0
+TSLQ.US,D,20251204,000000,20.875,21.285,20.415,20.42,13583043,0
+TSLQ.US,D,20251205,000000,20.58,20.69,20.05,20.39,11836922,0
+TSLQ.US,D,20251208,000000,21.09,22.155,20.87,21.77,11661170,0
+TSLQ.US,D,20251209,000000,22,22.1682,20.53,21.22,13867945,0
+TSLQ.US,D,20251210,000000,21.155,21.38,20.13,20.63,14052219,0
+TSLQ.US,D,20251211,000000,20.88,21.65,20.85,21.06,11052633,0
+TSLQ.US,D,20251212,000000,20.97,21.55,19.56,19.92,22103161,0
+TSLQ.US,D,20251215,000000,19.035,19.18,17.96,18.52,30398353,0
+TSLQ.US,D,20251216,000000,18.755,19.25,17.26,17.39,29499438,0
+TSLQ.US,D,20251217,000000,17.51,19.06,17.01,18.98,34269054,0
+TSLQ.US,D,20251218,000000,18.13,18.5181,17.08,17.68,30666930,0
+TSLQ.US,D,20251219,000000,17.32,18.315,17.2,17.86,19523642,0
+TSLQ.US,D,20251222,000000,15.37,15.66,14.775,15.42,24627546,0
+TSLQ.US,D,20251223,000000,15.4,15.8199,15.24,15.63,17046317,0
+TSLQ.US,D,20251224,000000,15.455,16.21,15.31,15.65,14861184,0
+TSLQ.US,D,20251226,000000,15.67,16.4,15.435,16.33,17022528,0
+TSLQ.US,D,20251229,000000,16.75,17.42,16.74,17.39,21189607,0
+TSLQ.US,D,20251230,000000,17.3,17.839,17.14,17.8,21974269,0
+TSLQ.US,D,20251231,000000,17.67,18.19,17.64,18.16,14643022,0
+TSLQ.US,D,20260102,000000,17.52,19.3399,17.48,19.11,25474986,0
+TSLQ.US,D,20260105,000000,18.31,18.55,17.4314,17.94,18279237,0
+TSLQ.US,D,20260106,000000,18.36,19.76,18.23,19.41,21641911,0
+TSLQ.US,D,20260107,000000,19.18,19.58,18.95,19.58,14007231,0
+TSLQ.US,D,20260108,000000,19.9,20.2156,19.08,19.17,14591186,0
+TSLQ.US,D,20260109,000000,19.19,19.67,18.025,18.37,15018532,0
+TSLQ.US,D,20260112,000000,18.7,18.9689,17.61,18.07,14503900,0
+TSLQ.US,D,20260113,000000,17.99,18.458501,17.83,18.21,10019277,0
+TSLQ.US,D,20260114,000000,18.57,19.2699,18.4797,18.86,11751348,0
+TSLQ.US,D,20260115,000000,18.7,18.9814,18.34,18.93,9003670,0
+TSLQ.US,D,20260116,000000,18.845,19.2,18.18,19,10466757,0
+TSLQ.US,D,20260120,000000,19.74,20.76,19.61,20.61,18425770,0
+TSLQ.US,D,20260121,000000,20.37,20.575,18.76,19.42,18489846,0
+TSLQ.US,D,20260122,000000,19.09,19.32,17.79,17.8,15914233,0
+TSLQ.US,D,20260123,000000,17.965,18.23,17.575,17.83,12840087,0
+TSLQ.US,D,20260126,000000,18.17,19.0199,18.17,18.93,7887888,0
+TSLQ.US,D,20260127,000000,18.76,19.34,18.76,19.33,7354939,0
+TSLQ.US,D,20260128,000000,19.26,19.39,18.67,19.31,12356347,0
+TSLQ.US,D,20260129,000000,18.72,20.78,18.51,20.6,14693498,0
+TSLQ.US,D,20260130,000000,19.72,20.005,18.32,19.24,21110151,0
+TSLQ.US,D,20260202,000000,20.07,20.67,19.5401,20.01,13807975,0
+TSLQ.US,D,20260203,000000,19.8,20.79,19.39,20.02,23165212,0
+TSLQ.US,D,20260204,000000,20.17,22.173464,19.835,21.54,22169192,0
+TSLQ.US,D,20260205,000000,22.49,23.49,21.95,22.47,13445119,0
+TSLQ.US,D,20260206,000000,22.055,22.4007,20.515,20.91,12829619,0
+TSLQ.US,D,20260209,000000,21.02,21.285,19.875,20.29,12068566,0
+TSLQ.US,D,20260210,000000,20.185,20.31,19.32,19.52,12420557,0
+TSLQ.US,D,20260211,000000,19.25,19.9885,18.5,19.24,11312775,0
+TSLQ.US,D,20260212,000000,19.055,20.51,18.53,20.25,13365641,0
+TSLQ.US,D,20260213,000000,20.53,20.84,19.58,20.21,14571623,0
+TSLQ.US,D,20260217,000000,20.71,21.8577,20.58,20.87,13241219,0
+TSLQ.US,D,20260218,000000,20.84,20.98,20.2499,20.81,9785162,0
diff --git a/daily/us/nasdaq etfs/tsmu.us.txt b/daily/us/nasdaq etfs/tsmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f36e131200b52369a7c50e037d7b5349b9b6899d
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsmu.us.txt	
@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSMU.US,D,20241114,000000,23.59,24.08,23.48,23.48,3078,0
+TSMU.US,D,20241115,000000,22.9,22.9,22.77,22.8419,863,0
+TSMU.US,D,20241118,000000,22.52,23.22,22.34,23.1811,1567,0
+TSMU.US,D,20241119,000000,23.32,23.809,23.32,23.7222,5583,0
+TSMU.US,D,20241120,000000,23.4,23.42,22.47,23.3285,4875,0
+TSMU.US,D,20241121,000000,23.78,24.289,23.27,24.0382,12341,0
+TSMU.US,D,20241122,000000,24.53,24.53,23.7177,23.7297,4329,0
+TSMU.US,D,20241125,000000,22.961,23,22.199,22.4662,9920,0
+TSMU.US,D,20241126,000000,22.221,22.43,21.861,22.171,4147,0
+TSMU.US,D,20241127,000000,21.3,21.5468,21.03,21.5373,8066,0
+TSMU.US,D,20241129,000000,21.8,22.73,21.8,22.31,4127,0
+TSMU.US,D,20241202,000000,24.2,24.8,24.111,24.7168,11281,0
+TSMU.US,D,20241203,000000,24.79,25.85,24.33,25.82,154579,0
+TSMU.US,D,20241204,000000,26,26.6292,24.84,26.28,133779,0
+TSMU.US,D,20241205,000000,26.57,27.55,26.57,27.1372,35012,0
+TSMU.US,D,20241206,000000,26.5,26.761,26.02,26.761,28488,0
+TSMU.US,D,20241209,000000,25.85,26.78,25.7506,25.7506,18420,0
+TSMU.US,D,20241210,000000,25.54,25.55,23.56,23.8791,18458,0
+TSMU.US,D,20241211,000000,24.67,24.8,24.24,24.5883,15997,0
+TSMU.US,D,20241212,000000,24.59,24.7,23.8812,23.8812,11538,0
+TSMU.US,D,20241213,000000,25.62,26.3,25.4,26.1219,106672,0
+TSMU.US,D,20241216,000000,26.87,27.3242,26.15,26.56,28833,0
+TSMU.US,D,20241217,000000,26.2,26.374,25.29,26.12,23512,0
+TSMU.US,D,20241218,000000,26.58,27.24,24.33,24.79,34396,0
+TSMU.US,D,20241219,000000,25.45,25.45,24.38,24.55,17775,0
+TSMU.US,D,20241220,000000,23.94,25.3499,23.94,25.15,12764,0
+TSMU.US,D,20241223,000000,26.09,27.849,26.09,27.76,29440,0
+TSMU.US,D,20241224,000000,27.4,27.571,27.1,27.37,16938,0
+TSMU.US,D,20241226,000000,27.26,27.73,26.5,26.5059,17776,0
+TSMU.US,D,20241227,000000,26.41,26.41,25.4589,26.0517,14282,0
+TSMU.US,D,20241230,000000,25.5,26.05,25.338663,25.7699,3700,0
+TSMU.US,D,20241231,000000,25.595,25.65,25,25.0699,18061,0
+TSMU.US,D,20250102,000000,25.02,26.4,25.02,25.9938,10585,0
+TSMU.US,D,20250103,000000,26.64,27.85,26.64,27.84,28017,0
+TSMU.US,D,20250106,000000,30.5,31.268,29.9,30.89,53841,0
+TSMU.US,D,20250107,000000,31.15,31.15,28.415,28.4907,29914,0
+TSMU.US,D,20250108,000000,27.88,27.88,27.07,27.2597,33199,0
+TSMU.US,D,20250110,000000,27.3,27.91,26.38,27.5784,99725,0
+TSMU.US,D,20250113,000000,25.31,26.17,25.31,25.63,60392,0
+TSMU.US,D,20250114,000000,26.73,26.8196,25.06,25.87,45403,0
+TSMU.US,D,20250115,000000,25.88,27.1135,25.17,27.0267,93833,0
+TSMU.US,D,20250116,000000,30.21,30.85,29.06,29.15,130993,0
+TSMU.US,D,20250117,000000,29.18,29.2,28.02,28.11,38365,0
+TSMU.US,D,20250121,000000,28.93,30.39,28.44,30.11,38576,0
+TSMU.US,D,20250122,000000,31.03,31.83,30.45,31.28,30537,0
+TSMU.US,D,20250123,000000,30.51,31.68,30.35,31.68,33337,0
+TSMU.US,D,20250124,000000,32.08,32.08,30.5902,30.8157,22246,0
+TSMU.US,D,20250127,000000,24.06,25.96,21.3862,22.69,220763,0
+TSMU.US,D,20250128,000000,23.5,25.02,22.7,25.02,94903,0
+TSMU.US,D,20250129,000000,25.52,25.927,24.38,25.02,52962,0
+TSMU.US,D,20250130,000000,25.93,26.82,25.93,26.36,31962,0
+TSMU.US,D,20250131,000000,26.86,28.0596,26.37,26.58,45082,0
+TSMU.US,D,20250203,000000,24.13,25.3572,23.85,24.28,52374,0
+TSMU.US,D,20250204,000000,25.17,25.63,24.85,25.3,73476,0
+TSMU.US,D,20250205,000000,25.44,26.82,25.44,26.39,74151,0
+TSMU.US,D,20250206,000000,26.83,26.96,25.99,26.85,43843,0
+TSMU.US,D,20250207,000000,27.49,27.49,25.66,25.72,35109,0
+TSMU.US,D,20250210,000000,26.18,26.584,25.8365,26.07,45100,0
+TSMU.US,D,20250211,000000,25.49,26.573,25.42,26.4635,30878,0
+TSMU.US,D,20250212,000000,25,25.8295,25,25.78,45408,0
+TSMU.US,D,20250213,000000,24.66,24.68,23.9504,24.63,134494,0
+TSMU.US,D,20250214,000000,24.09,25.6,23.5,25.04,121325,0
+TSMU.US,D,20250218,000000,25.11,25.43,24.251,24.75,76577,0
+TSMU.US,D,20250219,000000,24.53,24.5979,24.19,24.3,45815,0
+TSMU.US,D,20250220,000000,24.19,24.19,23.5,24.0556,41135,0
+TSMU.US,D,20250221,000000,24.39,24.6579,23.1,23.59,39172,0
+TSMU.US,D,20250224,000000,23.2,23.7,22,22.06,69523,0
+TSMU.US,D,20250225,000000,21.8,22.44,21.13,21.4824,32023,0
+TSMU.US,D,20250226,000000,21.99,22.9598,21.99,22.68,37275,0
+TSMU.US,D,20250227,000000,22.76,22.76,19.54,19.54,73874,0
+TSMU.US,D,20250228,000000,19.18,19.707,18.5,19.4,60357,0
+TSMU.US,D,20250303,000000,19.68,19.68,17.4193,17.7945,95827,0
+TSMU.US,D,20250304,000000,18.16,19.9001,18.07,19.18,118397,0
+TSMU.US,D,20250305,000000,19.95,20.15,19.41,20.0979,60687,0
+TSMU.US,D,20250306,000000,18.88,19.47,18.27,18.29,47428,0
+TSMU.US,D,20250307,000000,18.23,18.749,17.33,18.48,41399,0
+TSMU.US,D,20250310,000000,17.68,18,16.611,17.17,47530,0
+TSMU.US,D,20250311,000000,17.2521,17.59,16.78,17.19,22351,0
+TSMU.US,D,20250312,000000,18.16,18.5593,18,18.4116,46547,0
+TSMU.US,D,20250313,000000,17.77,17.77,17.07,17.3,35492,0
+TSMU.US,D,20250314,000000,17.5,17.78,17.4125,17.73,46141,0
+TSMU.US,D,20250317,000000,17.77,18.33,17.75,18.24,39127,0
+TSMU.US,D,20250318,000000,17.85,17.86,17.17,17.6881,73162,0
+TSMU.US,D,20250319,000000,17.64,18.04,17.48,17.79,19299,0
+TSMU.US,D,20250320,000000,17.92,18.769,17.92,18.57,44734,0
+TSMU.US,D,20250321,000000,17.87,18.4099,17.79,18.34,20878,0
+TSMU.US,D,20250324,000000,19.04,19.609,18.99,19.29,31135,0
+TSMU.US,D,20250325,000000,19.48,19.55,19,19.23,21583,0
+TSMU.US,D,20250326,000000,18.86,18.88,17.2011,17.64,48021,0
+TSMU.US,D,20250327,000000,17.23,17.23,16.459,16.58,42577,0
+TSMU.US,D,20250328,000000,16.5,16.62,15.72,15.98,68050,0
+TSMU.US,D,20250331,000000,14.99,16.09,14.98,16.09,46792,0
+TSMU.US,D,20250401,000000,16.19,16.61,15.94,16.5539,10120,0
+TSMU.US,D,20250402,000000,16.27,17.14,16.27,16.9441,34235,0
+TSMU.US,D,20250403,000000,14.9,15.195,14.33,14.36,83681,0
+TSMU.US,D,20250404,000000,13,13.03,12.136,12.35,99579,0
+TSMU.US,D,20250407,000000,10.37,13.52,10.3,12.32,92798,0
+TSMU.US,D,20250408,000000,13.29,13.33,11.0829,11.49,60681,0
+TSMU.US,D,20250409,000000,11.25,14.57,10.9391,14.3,127761,0
+TSMU.US,D,20250410,000000,13.79,13.79,12.23,12.95,84899,0
+TSMU.US,D,20250411,000000,13.76,14.0558,13.3005,13.95,129022,0
+TSMU.US,D,20250414,000000,14.17,14.17,13.41,13.74,52699,0
+TSMU.US,D,20250415,000000,13.93,14.09,13.76,13.95,102424,0
+TSMU.US,D,20250416,000000,12.74,13.26,12.39,12.93,119489,0
+TSMU.US,D,20250417,000000,13.66,13.755,12.8704,12.93,141130,0
+TSMU.US,D,20250421,000000,12.66,12.66,11.95,12.2827,53693,0
+TSMU.US,D,20250422,000000,12.29,13,12.29,12.84,29836,0
+TSMU.US,D,20250423,000000,14.14,14.34,13.7324,13.9,101659,0
+TSMU.US,D,20250424,000000,14.17,15.079,14.15,15.04,152031,0
+TSMU.US,D,20250425,000000,14.88,15.29,14.5,15.2015,78998,0
+TSMU.US,D,20250428,000000,15.28,15.28,14.37,14.862,42791,0
+TSMU.US,D,20250429,000000,14.98,15.3,14.88,15.05,39608,0
+TSMU.US,D,20250430,000000,14.9,15.5,14.61,15.4772,94295,0
+TSMU.US,D,20250501,000000,16.6,16.9,16.32,16.61,74238,0
+TSMU.US,D,20250502,000000,18.06,18.089,17.467,17.7792,114869,0
+TSMU.US,D,20250505,000000,17.6,17.9,17.2,17.2,93631,0
+TSMU.US,D,20250506,000000,16.59,16.83,16.14,16.48,53411,0
+TSMU.US,D,20250507,000000,16.605,17,16.28,16.8836,20318,0
+TSMU.US,D,20250508,000000,16.88,17.4,16.71,16.98,45351,0
+TSMU.US,D,20250509,000000,17.9,17.95,17.22,17.24,49121,0
+TSMU.US,D,20250512,000000,19.27,19.66,18.8,19.33,114222,0
+TSMU.US,D,20250513,000000,19.61,20.73,19.61,20.72,159389,0
+TSMU.US,D,20250514,000000,21.01,21.14,20.54,20.8,91431,0
+TSMU.US,D,20250515,000000,20.4,20.7,20.17,20.7,56521,0
+TSMU.US,D,20250516,000000,20.79,20.845,20.38,20.74,59657,0
+TSMU.US,D,20250519,000000,19.64,20.51,19.64,20.51,53217,0
+TSMU.US,D,20250520,000000,20.1525,20.51,19.98,20.47,34470,0
+TSMU.US,D,20250521,000000,20.34,20.85,19.91,20.16,72900,0
+TSMU.US,D,20250522,000000,19.92,21.18,19.92,21.01,34673,0
+TSMU.US,D,20250523,000000,20.06,20.28,19.82,20.18,70012,0
+TSMU.US,D,20250527,000000,20.62,21.46,20.5,21.29,46871,0
+TSMU.US,D,20250528,000000,20.88,21.3692,20.85,20.9,33780,0
+TSMU.US,D,20250529,000000,21.67,21.716709,20.96,21.22,37327,0
+TSMU.US,D,20250530,000000,20.78,20.78,19.84,20.25,53310,0
+TSMU.US,D,20250602,000000,20.34,20.72,20.121,20.72,23149,0
+TSMU.US,D,20250603,000000,20.59,21.34,20.49,21.29,74364,0
+TSMU.US,D,20250604,000000,22,22.575,21.845,22.29,93043,0
+TSMU.US,D,20250605,000000,22.79,22.94,22.22,22.49,55498,0
+TSMU.US,D,20250606,000000,22.39,23,22.39,22.78,30990,0
+TSMU.US,D,20250609,000000,23.13,23.69,23.02,23.2,30235,0
+TSMU.US,D,20250610,000000,24.16,24.6,23.905,24.46,99746,0
+TSMU.US,D,20250611,000000,25.01,25.55,24.55,24.79,152360,0
+TSMU.US,D,20250612,000000,24.77,25.315,24.595,25.18,57680,0
+TSMU.US,D,20250613,000000,24,24.67,23.8501,24.18,44190,0
+TSMU.US,D,20250616,000000,24.68,25.65,24.66,25.37,46328,0
+TSMU.US,D,20250617,000000,24.7,25.2554,24.7,24.85,18676,0
+TSMU.US,D,20250618,000000,25.06,25.06,24.61,24.682,12085,0
+TSMU.US,D,20250620,000000,25.01,25.01,23.49,23.85,60231,0
+TSMU.US,D,20250623,000000,22.91,23.945,22.9,23.87,39132,0
+TSMU.US,D,20250624,000000,25,26.15,25,26.09,47042,0
+TSMU.US,D,20250625,000000,26.41,26.89,26.39,26.72,29450,0
+TSMU.US,D,20250626,000000,27.19,27.28,26.73,27,38483,0
+TSMU.US,D,20250627,000000,27.17,28.159,27.02,28.1,48117,0
+TSMU.US,D,20250630,000000,27.75,27.9192,27.176,27.6,29369,0
+TSMU.US,D,20250701,000000,27.95,27.95,26.33,27.12,27629,0
+TSMU.US,D,20250702,000000,27.22,29.32,27.02,29.24,54230,0
+TSMU.US,D,20250703,000000,29.3,30.119,29.23,29.48,24971,0
+TSMU.US,D,20250707,000000,28.76,28.85,27.7,28.11,55067,0
+TSMU.US,D,20250708,000000,28.09,28.24,27.71,27.74,36298,0
+TSMU.US,D,20250709,000000,28.51,29.04,28.36,28.9,74673,0
+TSMU.US,D,20250710,000000,29.02,29.02,27.72,28.14,79141,0
+TSMU.US,D,20250711,000000,28.24,28.74,28.11,28.31,49682,0
+TSMU.US,D,20250714,000000,27.6,28.16,27.37,27.91,83060,0
+TSMU.US,D,20250715,000000,29.34,30.04,29.2,29.95,147238,0
+TSMU.US,D,20250716,000000,29.84,30.17,29.18,30.16,91913,0
+TSMU.US,D,20250717,000000,31.98,32.7,31.04,32.06,331276,0
+TSMU.US,D,20250718,000000,31.99,31.99,30.22,30.61,120176,0
+TSMU.US,D,20250721,000000,30.65,31.11,30.1363,30.25,84415,0
+TSMU.US,D,20250722,000000,30,30,28.51,29.1276,66581,0
+TSMU.US,D,20250723,000000,30.06,30.54,29.6,30.5097,58215,0
+TSMU.US,D,20250724,000000,30.56,30.92,30.16,30.8562,54209,0
+TSMU.US,D,20250725,000000,30.63,31.985,30.63,31.8201,56448,0
+TSMU.US,D,20250728,000000,31.17,31.34,30.685,31.0562,70686,0
+TSMU.US,D,20250729,000000,30.78,31.32,30.4,30.72,68233,0
+TSMU.US,D,20250730,000000,31.08,31.44,30.7,31.0769,39358,0
+TSMU.US,D,20250731,000000,31.93,32.17,30.351,30.7652,30703,0
+TSMU.US,D,20250801,000000,29.21,29.54,28.29,29.1188,72410,0
+TSMU.US,D,20250804,000000,29.57,29.98,29.38,29.9475,25810,0
+TSMU.US,D,20250805,000000,29.71,29.71,27.86,28.3687,62799,0
+TSMU.US,D,20250806,000000,27.88,28.28,27.5,28.054,82664,0
+TSMU.US,D,20250807,000000,31.31,32.0429,30.38,30.8,108208,0
+TSMU.US,D,20250808,000000,30.95,30.95,29.86,30.56,47528,0
+TSMU.US,D,20250811,000000,30.71,31.38,30.5,30.5463,28613,0
+TSMU.US,D,20250812,000000,30.84,31.22,30.5424,31.0741,20220,0
+TSMU.US,D,20250813,000000,31.59,31.6,30.16,30.4393,61781,0
+TSMU.US,D,20250814,000000,29.53,30.338,29.39,30.338,36559,0
+TSMU.US,D,20250815,000000,30.06,30.09,29.43,29.7544,20022,0
+TSMU.US,D,20250818,000000,30.04,30.44,30.04,30.3152,21244,0
+TSMU.US,D,20250819,000000,29.83,29.92,28.11,28.1786,58348,0
+TSMU.US,D,20250820,000000,27.04,27.1769,25.9729,27.1769,92916,0
+TSMU.US,D,20250821,000000,27.2,27.42,26.613,26.97,66604,0
+TSMU.US,D,20250822,000000,26.8,28.45,26.8,28.19,39626,0
+TSMU.US,D,20250825,000000,28.58,29.14,28.23,28.7642,46582,0
+TSMU.US,D,20250826,000000,28.98,29.4763,28.98,29.4763,35990,0
+TSMU.US,D,20250827,000000,29.08,29.65,28.73,29.6273,31735,0
+TSMU.US,D,20250828,000000,28.95,29.885,28.9,29.31,52343,0
+TSMU.US,D,20250829,000000,28.6,28.6,27.42,27.5325,87101,0
+TSMU.US,D,20250902,000000,26.8336,27.185,26.44,26.8864,80248,0
+TSMU.US,D,20250903,000000,27.2,27.74,26.95,27.5945,43611,0
+TSMU.US,D,20250904,000000,27.46,28.48,27.43,28.4785,35054,0
+TSMU.US,D,20250905,000000,29.6,30.6199,29.131,30.39,163596,0
+TSMU.US,D,20250908,000000,29.95,31.37,29.95,31.3003,45110,0
+TSMU.US,D,20250909,000000,31.5,33.2,31.5,32.2975,90759,0
+TSMU.US,D,20250910,000000,34.35,35.76,34.169,34.73,110971,0
+TSMU.US,D,20250911,000000,34.76,35,34.1,34.2549,56642,0
+TSMU.US,D,20250912,000000,34.59,34.79,34.18,34.3691,30917,0
+TSMU.US,D,20250915,000000,34.46,35.2124,34.4,34.7627,25190,0
+TSMU.US,D,20250916,000000,36.24,36.3,34.86,35.2855,51662,0
+TSMU.US,D,20250917,000000,35.54,35.7,34.725,35.3725,48878,0
+TSMU.US,D,20250918,000000,34.25,37.4,34.2,36.82,135548,0
+TSMU.US,D,20250919,000000,36.34,36.34,35.39,35.73,55683,0
+TSMU.US,D,20250922,000000,36.85,38.93,36.4,38.0044,83940,0
+TSMU.US,D,20250923,000000,40.75,41.65,40.1629,40.7807,84961,0
+TSMU.US,D,20250924,000000,40,40.3,39.1,40.2654,139539,0
+TSMU.US,D,20250925,000000,38.08,39.06,37.18,39.0047,73290,0
+TSMU.US,D,20250926,000000,38.01,38.33,37.426,38.0346,43822,0
+TSMU.US,D,20250929,000000,38.97,39.745,38.05,38.1353,106982,0
+TSMU.US,D,20250930,000000,38.62,39.68,38.26,39.6277,42490,0
+TSMU.US,D,20251001,000000,40,42.74,40,42.3054,171259,0
+TSMU.US,D,20251002,000000,44.5,44.5,41.84,42.1296,104237,0
+TSMU.US,D,20251003,000000,43.28,44.31,42.77,43.3142,64160,0
+TSMU.US,D,20251006,000000,45.68,47.64,45.615,46.27,116258,0
+TSMU.US,D,20251007,000000,47.7,47.7,43.5,43.7131,123163,0
+TSMU.US,D,20251008,000000,43.9,47.27,43.7,46.7113,106323,0
+TSMU.US,D,20251009,000000,46.015,46.052,44.6542,45.3092,91496,0
+TSMU.US,D,20251010,000000,44.5,44.65,39.36,39.5071,246161,0
+TSMU.US,D,20251013,000000,44.47,46.19,42.78,45.736,199894,0
+TSMU.US,D,20251014,000000,43.72,45.25,42.265,43.4829,167151,0
+TSMU.US,D,20251015,000000,46.69,46.69,44.76,46.3462,307977,0
+TSMU.US,D,20251016,000000,48,48.09,43.72,44.73,435902,0
+TSMU.US,D,20251017,000000,43.9,45.37,43.13,43.14,129423,0
+TSMU.US,D,20251020,000000,44.75,45.59,43.75,43.9736,148704,0
+TSMU.US,D,20251021,000000,44.3,44.4051,42.72,43.01,63346,0
+TSMU.US,D,20251022,000000,42.55,43.04,40,41.2487,101354,0
+TSMU.US,D,20251023,000000,41.56,42.66,41.53,41.8304,61036,0
+TSMU.US,D,20251024,000000,43.13,43.6797,42.9209,42.97,89959,0
+TSMU.US,D,20251027,000000,44.13,44.44,42.591,43.91,132872,0
+TSMU.US,D,20251028,000000,43.95,44.97,43.33,44.8343,164641,0
+TSMU.US,D,20251029,000000,46.02,46.55,45.0303,45.93,172891,0
+TSMU.US,D,20251030,000000,45.22,46.46,44.635,45.2,119119,0
+TSMU.US,D,20251031,000000,46.08,46.48,43.31,44.41,74143,0
+TSMU.US,D,20251103,000000,44.97,47.2,44.91,45.64,128783,0
+TSMU.US,D,20251104,000000,43.31,44.739,42.25,42.25,109081,0
+TSMU.US,D,20251105,000000,42.21,43.549,41.89,42.42,46428,0
+TSMU.US,D,20251106,000000,42,42.45,40.49,41,85329,0
+TSMU.US,D,20251107,000000,39.62,40.285,37.56,40.22,96677,0
+TSMU.US,D,20251110,000000,42.27,43.06,41.67,42.6733,81312,0
+TSMU.US,D,20251111,000000,41.6,42.27,40.8307,41.3535,31321,0
+TSMU.US,D,20251112,000000,42.28,42.42,41.12,41.19,56090,0
+TSMU.US,D,20251113,000000,40.85,40.85,38.2,38.7149,73205,0
+TSMU.US,D,20251114,000000,36.96,39.99,36.5,39.4682,112237,0
+TSMU.US,D,20251117,000000,38.35,39.87,38.13,38.6976,81651,0
+TSMU.US,D,20251118,000000,37.3,38.0999,36.17,37.6382,77633,0
+TSMU.US,D,20251119,000000,37.38,39.175,37.13,38.768,65017,0
+TSMU.US,D,20251120,000000,41.53,41.53,37.36,37.36,99816,0
+TSMU.US,D,20251121,000000,36,37.58,34.51,36.61,83598,0
+TSMU.US,D,20251124,000000,36.12,39.25,36.12,39.11,76950,0
+TSMU.US,D,20251125,000000,38.72,39.41,36.27,39.2949,71464,0
+TSMU.US,D,20251126,000000,40.49,41.4,40.14,40.7902,49875,0
+TSMU.US,D,20251128,000000,40.4,41.11,40.4,40.8722,29822,0
+TSMU.US,D,20251201,000000,39.93,40.75,39.7,40.0175,35709,0
+TSMU.US,D,20251202,000000,41,41.7999,40.355,41.1632,23651,0
+TSMU.US,D,20251203,000000,41.35,42.34,39.55,41.9755,75584,0
+TSMU.US,D,20251204,000000,41.36,41.36,40.64,41.2599,58243,0
+TSMU.US,D,20251205,000000,42.236,43.4105,41.4793,41.6961,83846,0
+TSMU.US,D,20251208,000000,43.32,43.9116,42.45,43.6964,40185,0
+TSMU.US,D,20251209,000000,42.9001,44.529577,42.9001,44.3289,28147,0
+TSMU.US,D,20251210,000000,44.4329,47.23,44.0001,46.1983,73822,0
+TSMU.US,D,20251211,000000,44.97,44.971,43.31,44.8283,55864,0
+TSMU.US,D,20251212,000000,44.06,44.06,40.6606,40.9095,71201,0
+TSMU.US,D,20251215,000000,41.85,41.85,39.7266,39.7266,38992,0
+TSMU.US,D,20251216,000000,39.66,39.72,38.6001,39.4873,34019,0
+TSMU.US,D,20251217,000000,40.04,40.04,36.22,36.6,57781,0
+TSMU.US,D,20251218,000000,38.68,39.4,38,38.71,47619,0
+TSMU.US,D,20251219,000000,39.5899,40.7,39.55,39.8,25955,0
+TSMU.US,D,20251222,000000,41.56,41.56,40.64,40.9522,21378,0
+TSMU.US,D,20251223,000000,41.15,42.3,40.93,42.0677,38765,0
+TSMU.US,D,20251224,000000,42.21,42.62,41.975,42.565,18621,0
+TSMU.US,D,20251226,000000,42.86,43.8,42.48,43.6522,54342,0
+TSMU.US,D,20251229,000000,43.18,44.05,42.46,43.067,30751,0
+TSMU.US,D,20251230,000000,44,44.08,42.68,42.6888,26045,0
+TSMU.US,D,20251231,000000,44.03,44.81,43.7201,43.83,86810,0
+TSMU.US,D,20260102,000000,45.9,48.8455,45.9,48.35,130387,0
+TSMU.US,D,20260105,000000,51.59,51.7,48.9191,49.01,98013,0
+TSMU.US,D,20260106,000000,51.62,52.3308,49.7332,50.6419,112925,0
+TSMU.US,D,20260107,000000,49.775,50.09,48,48.0667,84005,0
+TSMU.US,D,20260108,000000,49.2,49.2,47.212,47.82,108820,0
+TSMU.US,D,20260109,000000,48.06,49.66,47.75,49.46,104518,0
+TSMU.US,D,20260112,000000,49.46,52.33,48.6555,51.96,104869,0
+TSMU.US,D,20260113,000000,52.66,53.1,51.52,51.71,65574,0
+TSMU.US,D,20260114,000000,51.01,51.17,49.645,50.37,87273,0
+TSMU.US,D,20260115,000000,55.25,57.7,53.65,54.79,340764,0
+TSMU.US,D,20260116,000000,56.39,57.2599,54.58,54.93,107636,0
+TSMU.US,D,20260120,000000,54.45,54.635,49.9,50.02,177839,0
+TSMU.US,D,20260121,000000,51.78,51.96,49.5601,49.73,113755,0
+TSMU.US,D,20260122,000000,51.89,52.065,49.88,50.13,79695,0
+TSMU.US,D,20260123,000000,51.34,52.8872,51.3121,52.28,59090,0
+TSMU.US,D,20260126,000000,51.88,52.29,50.73,51.67,33107,0
+TSMU.US,D,20260127,000000,53.08,54.18,52.3723,53.35,45135,0
+TSMU.US,D,20260128,000000,54.94,55.476,53.35,54.32,68675,0
+TSMU.US,D,20260129,000000,53.41,54.81,50,53.7,138006,0
+TSMU.US,D,20260130,000000,51.71,53.375,50.305,50.81,111799,0
+TSMU.US,D,20260202,000000,50.53,54.6671,50.53,54.06,101450,0
+TSMU.US,D,20260203,000000,54.91,55.5,50.4501,52.3,71415,0
+TSMU.US,D,20260204,000000,51.92,53.01,47.16,49.15,90812,0
+TSMU.US,D,20260205,000000,48,51.51,47.29,50.4363,90748,0
+TSMU.US,D,20260206,000000,52.65,56.2293,52.435,56.0283,103643,0
+TSMU.US,D,20260209,000000,56.1,59.395,55.91,57.9674,100266,0
+TSMU.US,D,20260210,000000,61.12,61.12,58.4311,60.28,66121,0
+TSMU.US,D,20260211,000000,62.97,65.8821,62.385,64.33,136354,0
+TSMU.US,D,20260212,000000,66.13,66.13,60.9401,62.21,111185,0
+TSMU.US,D,20260213,000000,62.07,63.06,59.63,61.43,82303,0
+TSMU.US,D,20260217,000000,59.51,61.23,58.3899,60.8,49322,0
+TSMU.US,D,20260218,000000,60.2,62.25,59.5001,59.86,69966,0
diff --git a/daily/us/nasdaq etfs/tsmz.us.txt b/daily/us/nasdaq etfs/tsmz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92c2fdddb93cc665e65212f7c49eda492e19e5d6
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsmz.us.txt	
@@ -0,0 +1,335 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSMZ.US,D,20241010,000000,23.6441,23.6441,23.6441,23.6441,38,0
+TSMZ.US,D,20241011,000000,23.2,23.2,23.2,23.2,11,0
+TSMZ.US,D,20241014,000000,22.79,22.98,22.79,22.98,204,0
+TSMZ.US,D,20241015,000000,23.01,23.4908,23.01,23.4908,1217,0
+TSMZ.US,D,20241016,000000,23.13,23.56,23.13,23.4563,48880,0
+TSMZ.US,D,20241017,000000,21.48,21.6,20.331,21.14,110582,0
+TSMZ.US,D,20241018,000000,21.285,21.69,21.285,21.69,11115,0
+TSMZ.US,D,20241021,000000,21.5104,21.75,21.47,21.59,4328,0
+TSMZ.US,D,20241022,000000,22.049,22.0499,21.9313,21.96,6011,0
+TSMZ.US,D,20241023,000000,21.82,21.965,21.541,21.88,6605,0
+TSMZ.US,D,20241024,000000,21.93,22.03,21.65,22.03,1114,0
+TSMZ.US,D,20241025,000000,21.45,21.45,21.45,21.45,401,0
+TSMZ.US,D,20241028,000000,22.1,22.3121,22.04,22.3121,5767,0
+TSMZ.US,D,20241029,000000,22.43,22.43,21.95,22.08,1973,0
+TSMZ.US,D,20241030,000000,22.41,22.41,22.41,22.41,189,0
+TSMZ.US,D,20241031,000000,23.05,23.05,22.8253,22.8253,1747,0
+TSMZ.US,D,20241101,000000,22.35,22.58,22.35,22.58,496,0
+TSMZ.US,D,20241104,000000,22.5,22.6931,22.5,22.6931,515,0
+TSMZ.US,D,20241105,000000,22.101,22.25,22.101,22.25,1895,0
+TSMZ.US,D,20241106,000000,22.87,22.87,22.4672,22.4672,1244,0
+TSMZ.US,D,20241107,000000,21.55,21.63,21.55,21.61,8185,0
+TSMZ.US,D,20241108,000000,21.45,21.62,21.45,21.62,786,0
+TSMZ.US,D,20241111,000000,21.98,22.5159,21.98,22.39,5976,0
+TSMZ.US,D,20241112,000000,22.66,22.84,22.66,22.67,3089,0
+TSMZ.US,D,20241113,000000,22.54,23.2179,22.54,23.2179,1731,0
+TSMZ.US,D,20241114,000000,22.8055,23.04,22.8055,23.04,2259,0
+TSMZ.US,D,20241115,000000,23.17,23.3319,23.13,23.3319,11854,0
+TSMZ.US,D,20241118,000000,23.17,23.22,23.14,23.1531,3374,0
+TSMZ.US,D,20241120,000000,23.11,23.11,23.0763,23.0763,638,0
+TSMZ.US,D,20241121,000000,22.79,22.79,22.74,22.74,422,0
+TSMZ.US,D,20241125,000000,23.27,23.55,23.27,23.5,5152,0
+TSMZ.US,D,20241126,000000,23.41,23.67,23.4,23.6319,16987,0
+TSMZ.US,D,20241127,000000,23.98,24,23.9715,23.9715,1024,0
+TSMZ.US,D,20241129,000000,23.84,23.84,23.221,23.5321,805,0
+TSMZ.US,D,20241202,000000,22.35,22.35,22.31,22.31,1804,0
+TSMZ.US,D,20241203,000000,22.359,22.359,21.81,21.81,1171,0
+TSMZ.US,D,20241205,000000,21.4722,21.4722,21.23,21.23,238,0
+TSMZ.US,D,20241209,000000,21.715,21.78,21.441,21.78,7960,0
+TSMZ.US,D,20241210,000000,21.8684,22.69,21.8684,22.5558,12016,0
+TSMZ.US,D,20241211,000000,22.3053,22.35,22.19,22.2134,5572,0
+TSMZ.US,D,20241212,000000,22.21,22.5498,22.16,22.5498,9931,0
+TSMZ.US,D,20241213,000000,21.58,21.675,21.44,21.4781,6218,0
+TSMZ.US,D,20241216,000000,21.13,21.2847,21.02,21.2847,1708,0
+TSMZ.US,D,20241217,000000,21.65,21.7,21.46,21.46,1204,0
+TSMZ.US,D,20241218,000000,21.21,22.1,21.13,22.01,4753,0
+TSMZ.US,D,20241219,000000,21.73,22.19,21.73,22.12,26897,0
+TSMZ.US,D,20241220,000000,22.45,22.45,21.78,21.9,9090,0
+TSMZ.US,D,20241223,000000,21.13,21.15,20.52,20.52,5840,0
+TSMZ.US,D,20241224,000000,20.66,20.76,20.65,20.65,1755,0
+TSMZ.US,D,20241226,000000,20.75,20.97,20.7,20.97,1802,0
+TSMZ.US,D,20241227,000000,20.92,21.27,20.92,21.1843,2362,0
+TSMZ.US,D,20241230,000000,21.43,21.45,21.21,21.2984,3007,0
+TSMZ.US,D,20241231,000000,21.25,21.5841,21.25,21.5841,2232,0
+TSMZ.US,D,20250102,000000,21.58,21.58,21.03,21.1894,31841,0
+TSMZ.US,D,20250103,000000,20.69,20.78,20.461,20.4632,2774,0
+TSMZ.US,D,20250106,000000,19.37,19.67,19.15,19.3148,14448,0
+TSMZ.US,D,20250107,000000,19.25,20.0678,19.23,20.0678,15380,0
+TSMZ.US,D,20250108,000000,20.25,20.5801,20.25,20.4934,5315,0
+TSMZ.US,D,20250110,000000,20.48,20.7,20.25,20.39,93310,0
+TSMZ.US,D,20250113,000000,21.04,21.19,21,21.1,30644,0
+TSMZ.US,D,20250114,000000,20.79,21.35,20.6826,21.09,58643,0
+TSMZ.US,D,20250115,000000,21.13,21.2,20.51,20.54,6722,0
+TSMZ.US,D,20250116,000000,19.3,19.74,19.08,19.74,57983,0
+TSMZ.US,D,20250117,000000,19.73,20.03,19.69,20.03,15862,0
+TSMZ.US,D,20250121,000000,19.78,19.99,19.24,19.35,111687,0
+TSMZ.US,D,20250122,000000,19.29,19.29,18.7701,18.96,15845,0
+TSMZ.US,D,20250123,000000,19.19,19.19,18.84,18.84,7879,0
+TSMZ.US,D,20250124,000000,18.99,19.13,18.88,19.08,9041,0
+TSMZ.US,D,20250127,000000,21.27,22.02,20.7,21.65,31625,0
+TSMZ.US,D,20250128,000000,21.51,21.57,20.48,20.56,26887,0
+TSMZ.US,D,20250129,000000,20.38,20.79,20.1204,20.55,31118,0
+TSMZ.US,D,20250130,000000,20.04,20.17,19.9,19.96,10310,0
+TSMZ.US,D,20250131,000000,19.85,19.91,19.331,19.91,11278,0
+TSMZ.US,D,20250203,000000,20.75,20.92,20.36,20.77,29866,0
+TSMZ.US,D,20250204,000000,20.34,20.47,20.29,20.38,4800,0
+TSMZ.US,D,20250205,000000,20.17,20.3,19.81,19.91,3957,0
+TSMZ.US,D,20250206,000000,19.75,19.9599,19.6461,19.69,7015,0
+TSMZ.US,D,20250207,000000,19.5,20.1353,19.48,20.0908,7396,0
+TSMZ.US,D,20250210,000000,19.96,20.07,19.78,19.93,7585,0
+TSMZ.US,D,20250211,000000,20.2,20.22,19.82,19.83,14666,0
+TSMZ.US,D,20250212,000000,20.24,20.34,20.098784,20.12,10452,0
+TSMZ.US,D,20250213,000000,20.53,20.75,20.53,20.62,23970,0
+TSMZ.US,D,20250214,000000,20.81,21.01,20.2,20.37,17627,0
+TSMZ.US,D,20250218,000000,20.28,20.59,20.24,20.5,4217,0
+TSMZ.US,D,20250219,000000,20.63,20.7,20.57,20.6667,2276,0
+TSMZ.US,D,20250220,000000,20.88,20.98,20.77,20.78,3122,0
+TSMZ.US,D,20250221,000000,20.53,21.13,20.521,20.98,3796,0
+TSMZ.US,D,20250224,000000,21.08,21.67,20.9601,21.66,13615,0
+TSMZ.US,D,20250225,000000,21.78,22.09,21.51,21.96,25484,0
+TSMZ.US,D,20250226,000000,21.62,21.63,21.27,21.37,7158,0
+TSMZ.US,D,20250227,000000,21.36,22.82,21.34,22.82,109447,0
+TSMZ.US,D,20250228,000000,23.17,23.4311,22.82,22.91,41160,0
+TSMZ.US,D,20250303,000000,22.91,24,22.91,23.87,31570,0
+TSMZ.US,D,20250304,000000,23.51,23.66,22.4,22.8627,17011,0
+TSMZ.US,D,20250305,000000,22.53,22.75,22.33,22.39,9410,0
+TSMZ.US,D,20250306,000000,23.06,23.38,22.72,23.36,10106,0
+TSMZ.US,D,20250307,000000,23.17,23.93,23.14,23.25,8353,0
+TSMZ.US,D,20250310,000000,23.834,24.3694,23.7954,24.07,11250,0
+TSMZ.US,D,20250311,000000,24.08,24.419,23.81,24.05,25519,0
+TSMZ.US,D,20250312,000000,23.37,23.3957,23.131,23.19,17744,0
+TSMZ.US,D,20250313,000000,23.73,24.027,23.73,23.9,11578,0
+TSMZ.US,D,20250314,000000,23.61,23.8008,23.54,23.6,10726,0
+TSMZ.US,D,20250317,000000,23.37,23.5587,23.2,23.31,11112,0
+TSMZ.US,D,20250318,000000,23.85,23.85,23.62,23.65,8969,0
+TSMZ.US,D,20250319,000000,23.62,23.71,23.43,23.55,2674,0
+TSMZ.US,D,20250320,000000,23.3425,23.3425,23.03,23.03,3006,0
+TSMZ.US,D,20250321,000000,23.4914,23.5,23.18,23.18,997,0
+TSMZ.US,D,20250324,000000,22.83,22.83,22.3776,22.58,9798,0
+TSMZ.US,D,20250325,000000,22.42,22.49,22.36,22.39,4578,0
+TSMZ.US,D,20250326,000000,22.66,23.521,22.66,23.3075,31197,0
+TSMZ.US,D,20250327,000000,23.66,24.1,23.66,24.03,13392,0
+TSMZ.US,D,20250328,000000,24.119,24.5,24.11,24.49,23101,0
+TSMZ.US,D,20250331,000000,25.24,25.24,24.34,24.34,17649,0
+TSMZ.US,D,20250401,000000,24.28,24.37,23.96,24.01,22200,0
+TSMZ.US,D,20250402,000000,24.07,24.07,23.6501,23.75,9627,0
+TSMZ.US,D,20250403,000000,25.27,25.57,24.97,25.57,47803,0
+TSMZ.US,D,20250404,000000,26.74,27.5018,26.6,27.33,24771,0
+TSMZ.US,D,20250407,000000,29.6,29.6,25.95,27.48,60015,0
+TSMZ.US,D,20250408,000000,26.5,28.691,26.33,28.37,58673,0
+TSMZ.US,D,20250409,000000,28.3504,28.789,24.67,24.89,126753,0
+TSMZ.US,D,20250410,000000,25.68,26.5696,25.5519,25.99,11698,0
+TSMZ.US,D,20250411,000000,25.075,25.54,24.9,25.05,7204,0
+TSMZ.US,D,20250414,000000,24.75,25.3799,24.75,25.25,17075,0
+TSMZ.US,D,20250415,000000,25.06,25.06,24.86,24.94,10394,0
+TSMZ.US,D,20250416,000000,25.88,26.339,25.63,25.9,42497,0
+TSMZ.US,D,20250417,000000,25.2,25.92,25.15,25.85,28595,0
+TSMZ.US,D,20250421,000000,26.15,26.87,26.15,26.52,25622,0
+TSMZ.US,D,20250422,000000,26.05,26.09,25.7324,25.9,10849,0
+TSMZ.US,D,20250423,000000,24.52,25.1104,24.5195,24.83,8332,0
+TSMZ.US,D,20250424,000000,24.52,24.52,23.83,23.8809,8886,0
+TSMZ.US,D,20250425,000000,23.94,24.25,23.68,23.76,6939,0
+TSMZ.US,D,20250428,000000,23.89,24.01,23.89,24.01,998,0
+TSMZ.US,D,20250429,000000,23.84,23.84,23.77,23.8209,1695,0
+TSMZ.US,D,20250430,000000,23.91,24.02,23.56,23.56,6148,0
+TSMZ.US,D,20250501,000000,22.74,22.8,22.38,22.62,5302,0
+TSMZ.US,D,20250502,000000,21.69,22.082,21.69,21.8392,9913,0
+TSMZ.US,D,20250505,000000,21.84,22.18,21.76,22.18,8114,0
+TSMZ.US,D,20250506,000000,22.848,22.8996,22.51,22.66,9986,0
+TSMZ.US,D,20250507,000000,22.517,22.7896,22.3,22.3747,8031,0
+TSMZ.US,D,20250508,000000,22.316,22.435,22.13,22.32,4535,0
+TSMZ.US,D,20250509,000000,21.67,22.13,21.67,22.13,4814,0
+TSMZ.US,D,20250512,000000,20.76,21.12,20.65,20.82,7751,0
+TSMZ.US,D,20250513,000000,20.525,20.525,20.05,20.05,6016,0
+TSMZ.US,D,20250514,000000,19.91,20.09,19.91,20.01,975,0
+TSMZ.US,D,20250515,000000,20.21,20.25,20.09,20.09,3128,0
+TSMZ.US,D,20250519,000000,20.64,20.64,20.16,20.16,3438,0
+TSMZ.US,D,20250520,000000,20.271,20.299,20.15,20.15,1226,0
+TSMZ.US,D,20250521,000000,20.039,20.38,19.96,20.34,4743,0
+TSMZ.US,D,20250522,000000,20.29,20.31,19.8,19.8,3616,0
+TSMZ.US,D,20250523,000000,20.31,20.405,20.2,20.3,4526,0
+TSMZ.US,D,20250527,000000,20.03,20.03,19.66,19.66,2017,0
+TSMZ.US,D,20250528,000000,19.73,19.8717,19.699,19.86,2576,0
+TSMZ.US,D,20250529,000000,19.59,19.725,19.59,19.72,3596,0
+TSMZ.US,D,20250530,000000,20.11,20.34,20.02,20.1121,4104,0
+TSMZ.US,D,20250602,000000,20.2,20.2,19.9801,20.01,3196,0
+TSMZ.US,D,20250603,000000,19.66,19.6761,19.66,19.6761,1265,0
+TSMZ.US,D,20250604,000000,19.359,19.359,19.098,19.24,5679,0
+TSMZ.US,D,20250605,000000,19,19.11,18.95,19.11,6221,0
+TSMZ.US,D,20250606,000000,18.9679,19.03,18.92,19.01,7253,0
+TSMZ.US,D,20250609,000000,18.8502,18.8502,18.64,18.79,32360,0
+TSMZ.US,D,20250610,000000,18.42,18.5,18.29,18.31,15828,0
+TSMZ.US,D,20250611,000000,18.12,18.2699,17.91,18.18,23493,0
+TSMZ.US,D,20250612,000000,18.26,18.27,18.03,18.05,8036,0
+TSMZ.US,D,20250613,000000,18.51,18.51,18.2401,18.4,6755,0
+TSMZ.US,D,20250616,000000,18.21,18.21,17.87,18.02,5834,0
+TSMZ.US,D,20250617,000000,18.02,18.16,18,18.1359,1929,0
+TSMZ.US,D,20250618,000000,18.11,18.2,18.08,18.2,1235,0
+TSMZ.US,D,20250620,000000,18.1,18.585,18.1,18.51,14352,0
+TSMZ.US,D,20250623,000000,18.5932,18.679,18.4624,18.4624,10567,0
+TSMZ.US,D,20250624,000000,18.02,18.02,17.51,17.51,24870,0
+TSMZ.US,D,20250625,000000,17.4,17.4,17.24,17.34,7471,0
+TSMZ.US,D,20250626,000000,17.11,17.21,17.1065,17.1852,4671,0
+TSMZ.US,D,20250627,000000,17.15,17.15,16.84,16.88,9011,0
+TSMZ.US,D,20250630,000000,16.95,17.1101,16.95,16.9872,11096,0
+TSMZ.US,D,20250701,000000,16.86,17.349483,16.86,17.12,8975,0
+TSMZ.US,D,20250702,000000,17.069,17.079,16.45,16.45,36698,0
+TSMZ.US,D,20250703,000000,16.44,16.44,16.2,16.4,14772,0
+TSMZ.US,D,20250707,000000,16.64,16.89,16.6277,16.77,29564,0
+TSMZ.US,D,20250708,000000,16.82,16.9,16.7309,16.9,5878,0
+TSMZ.US,D,20250709,000000,16.66,16.66,16.4939,16.57,10680,0
+TSMZ.US,D,20250710,000000,16.835,16.835,16.71,16.725,3272,0
+TSMZ.US,D,20250711,000000,16.72,16.73,16.6469,16.7,6542,0
+TSMZ.US,D,20250714,000000,16.8,16.9531,16.75,16.82,12161,0
+TSMZ.US,D,20250715,000000,16.4,16.4367,16.2,16.23,19737,0
+TSMZ.US,D,20250716,000000,16.3,16.41,16.1722,16.1722,34436,0
+TSMZ.US,D,20250717,000000,15.68,15.92,15.47,15.6285,142487,0
+TSMZ.US,D,20250718,000000,15.69,16.065,15.69,15.985,34149,0
+TSMZ.US,D,20250721,000000,15.99,16.09,15.8601,16.0857,17871,0
+TSMZ.US,D,20250722,000000,16.23,16.55,16.23,16.3906,23024,0
+TSMZ.US,D,20250723,000000,16.1001,16.2,15.99,15.9904,11970,0
+TSMZ.US,D,20250724,000000,15.97,16.03,15.8916,15.8916,6956,0
+TSMZ.US,D,20250725,000000,15.94,15.94,15.61,15.6562,19981,0
+TSMZ.US,D,20250728,000000,15.81,15.9,15.8,15.8416,11111,0
+TSMZ.US,D,20250729,000000,15.91,15.96,15.78,15.9313,5611,0
+TSMZ.US,D,20250730,000000,15.85,15.9,15.7586,15.8279,9304,0
+TSMZ.US,D,20250731,000000,15.6,15.92,15.59,15.9071,13035,0
+TSMZ.US,D,20250801,000000,16.35,16.5399,16.25,16.3351,25221,0
+TSMZ.US,D,20250804,000000,16.22,16.26,16.1068,16.1068,7037,0
+TSMZ.US,D,20250805,000000,16.19,16.68,16.17,16.5251,37516,0
+TSMZ.US,D,20250806,000000,16.62,16.75,16.58,16.6121,24546,0
+TSMZ.US,D,20250807,000000,15.64,15.91,15.45,15.8294,53173,0
+TSMZ.US,D,20250808,000000,15.83,16.031,15.81,15.8641,10891,0
+TSMZ.US,D,20250811,000000,15.83,15.87,15.66,15.8688,19776,0
+TSMZ.US,D,20250812,000000,15.8,15.86,15.72,15.7416,5807,0
+TSMZ.US,D,20250813,000000,15.63,15.93,15.63,15.8926,6792,0
+TSMZ.US,D,20250814,000000,16.18,16.185,15.9,15.9153,30410,0
+TSMZ.US,D,20250815,000000,16.07,16.16,15.985,16.0647,5183,0
+TSMZ.US,D,20250818,000000,15.95,15.9795,15.9,15.911,17506,0
+TSMZ.US,D,20250819,000000,16.02,16.48,16.02,16.47,25405,0
+TSMZ.US,D,20250820,000000,16.82,17.13,16.7752,16.7752,71902,0
+TSMZ.US,D,20250821,000000,16.84,16.94,16.65,16.84,36258,0
+TSMZ.US,D,20250822,000000,16.89,16.89,16.36,16.4628,60620,0
+TSMZ.US,D,20250825,000000,16.371,16.4,16.18,16.2823,3242,0
+TSMZ.US,D,20250826,000000,16.1905,16.1905,16.0768,16.0768,14422,0
+TSMZ.US,D,20250827,000000,16.27,16.27,16.0374,16.0374,9035,0
+TSMZ.US,D,20250828,000000,16,16.2184,16,16.15,7866,0
+TSMZ.US,D,20250829,000000,16.33,16.64,16.33,16.6059,23744,0
+TSMZ.US,D,20250902,000000,17,17,16.7504,16.78,78771,0
+TSMZ.US,D,20250903,000000,16.77,16.77,16.54,16.5771,19826,0
+TSMZ.US,D,20250904,000000,16.54,16.6,16.32,16.32,9363,0
+TSMZ.US,D,20250905,000000,16.01,16.1117,15.68,15.7736,14862,0
+TSMZ.US,D,20250908,000000,15.73,15.73,15.48,15.5278,27917,0
+TSMZ.US,D,20250909,000000,15.52,15.52,15.11,15.2811,26684,0
+TSMZ.US,D,20250910,000000,14.83,14.83,14.48,14.69,39768,0
+TSMZ.US,D,20250911,000000,14.69,14.8041,14.64,14.8006,26508,0
+TSMZ.US,D,20250912,000000,14.82,14.82,14.719,14.7796,6980,0
+TSMZ.US,D,20250915,000000,14.78,14.78,14.6701,14.6915,16386,0
+TSMZ.US,D,20250916,000000,14.445,14.66,14.44,14.5786,22300,0
+TSMZ.US,D,20250917,000000,14.53,14.6982,14.491,14.561,14486,0
+TSMZ.US,D,20250918,000000,14.84,14.84,14.19,14.2328,50051,0
+TSMZ.US,D,20250919,000000,14.429,14.535,14.425,14.4676,9600,0
+TSMZ.US,D,20250922,000000,14.29,14.3209,13.83,14.0147,17282,0
+TSMZ.US,D,20250923,000000,13.5,13.529,13.241,13.3858,25851,0
+TSMZ.US,D,20250924,000000,13.48,13.67,13.47,13.5,26229,0
+TSMZ.US,D,20250925,000000,13.88,13.98,13.67,13.6856,38493,0
+TSMZ.US,D,20250926,000000,13.86,13.971,13.7752,13.87,19658,0
+TSMZ.US,D,20250929,000000,13.68,13.85,13.53,13.8368,28122,0
+TSMZ.US,D,20250930,000000,13.77,13.77,13.565,13.5656,12972,0
+TSMZ.US,D,20251001,000000,13.61,13.61,13.05,13.0985,32914,0
+TSMZ.US,D,20251002,000000,12.9403,13.18,12.9403,13.1353,147536,0
+TSMZ.US,D,20251003,000000,12.94,12.99,12.81,12.9463,29309,0
+TSMZ.US,D,20251006,000000,12.63,12.63,12.3,12.5,53768,0
+TSMZ.US,D,20251007,000000,12.34,12.86,12.34,12.8416,46074,0
+TSMZ.US,D,20251008,000000,12.8,12.8,12.3101,12.4027,87152,0
+TSMZ.US,D,20251009,000000,12.52,12.6799,12.5017,12.5902,30617,0
+TSMZ.US,D,20251010,000000,12.62,13.42,12.62,13.39,51428,0
+TSMZ.US,D,20251013,000000,12.6,12.849,12.299,12.3326,46207,0
+TSMZ.US,D,20251014,000000,12.66,12.8,12.4,12.62,61751,0
+TSMZ.US,D,20251015,000000,12.3,12.4478,12.21,12.2305,70929,0
+TSMZ.US,D,20251016,000000,12,12.56,12,12.4488,213757,0
+TSMZ.US,D,20251017,000000,12.48,12.65,12.33,12.638,23895,0
+TSMZ.US,D,20251020,000000,12.41,12.535,12.33,12.5247,17355,0
+TSMZ.US,D,20251021,000000,12.52,12.72,12.52,12.6762,11264,0
+TSMZ.US,D,20251022,000000,12.69,13.08,12.69,12.9246,20954,0
+TSMZ.US,D,20251023,000000,12.875,12.875,12.7001,12.8337,30150,0
+TSMZ.US,D,20251024,000000,12.62,12.665,12.556,12.6566,15144,0
+TSMZ.US,D,20251027,000000,12.48,12.64,12.46,12.5219,11019,0
+TSMZ.US,D,20251028,000000,12.58,12.61,12.37,12.3811,19954,0
+TSMZ.US,D,20251029,000000,12.21,12.35,12.18,12.27,22898,0
+TSMZ.US,D,20251030,000000,12.36,12.37,12.17,12.3334,27261,0
+TSMZ.US,D,20251031,000000,12.215,12.58,12.17,12.4435,62298,0
+TSMZ.US,D,20251103,000000,12.37,12.37,12.06,12.2605,18892,0
+TSMZ.US,D,20251104,000000,12.6,12.71,12.3801,12.7058,61433,0
+TSMZ.US,D,20251105,000000,12.721,12.756,12.53,12.6847,47334,0
+TSMZ.US,D,20251106,000000,12.7046,12.9666,12.7046,12.9209,10553,0
+TSMZ.US,D,20251107,000000,13.12,13.45,12.99,13.0265,56859,0
+TSMZ.US,D,20251110,000000,12.62,12.798,12.59,12.6262,43256,0
+TSMZ.US,D,20251111,000000,12.82,12.88,12.69,12.8224,5206,0
+TSMZ.US,D,20251112,000000,12.73,12.88,12.69,12.8598,21283,0
+TSMZ.US,D,20251113,000000,12.9456,13.3166,12.9456,13.2312,36335,0
+TSMZ.US,D,20251114,000000,13.54,13.5774,13.03,13.1054,49983,0
+TSMZ.US,D,20251117,000000,13.3,13.33,13.1425,13.2325,21089,0
+TSMZ.US,D,20251118,000000,13.42,13.65,13.34,13.44,53943,0
+TSMZ.US,D,20251119,000000,13.43,13.47,13.1469,13.2101,42735,0
+TSMZ.US,D,20251120,000000,12.75,13.455,12.75,13.4386,38770,0
+TSMZ.US,D,20251121,000000,13.69,13.93,13.41,13.59,145105,0
+TSMZ.US,D,20251124,000000,13.59,13.59,13.08,13.0946,110585,0
+TSMZ.US,D,20251125,000000,13.35,13.6296,13.07,13.0846,24990,0
+TSMZ.US,D,20251126,000000,12.9,12.9,12.74,12.8283,17644,0
+TSMZ.US,D,20251128,000000,12.83,12.9,12.78,12.8137,12223,0
+TSMZ.US,D,20251201,000000,13,13,12.83,12.9513,21785,0
+TSMZ.US,D,20251202,000000,12.8,12.889,12.7004,12.7664,13345,0
+TSMZ.US,D,20251203,000000,12.73,12.943,12.6,12.6354,16041,0
+TSMZ.US,D,20251204,000000,12.7,12.837,12.7,12.7479,19703,0
+TSMZ.US,D,20251205,000000,12.64,12.72,12.41,12.6695,33268,0
+TSMZ.US,D,20251208,000000,12.39,12.549,12.37,12.3722,12851,0
+TSMZ.US,D,20251209,000000,12.43,12.4501,12.25,12.2829,7490,0
+TSMZ.US,D,20251210,000000,12.21,12.26,11.8701,12.0172,12610,0
+TSMZ.US,D,20251211,000000,12.23,12.4,12.2,12.21,30243,0
+TSMZ.US,D,20251212,000000,12.28,12.76,12.2501,12.72,29358,0
+TSMZ.US,D,20251215,000000,12.63,12.93,12.6,12.9157,9666,0
+TSMZ.US,D,20251216,000000,12.98,13.1,12.91,12.9537,37644,0
+TSMZ.US,D,20251217,000000,12.86,13.4896,12.86,13.4152,122066,0
+TSMZ.US,D,20251218,000000,13.06,13.0999,12.92,13.0235,23163,0
+TSMZ.US,D,20251219,000000,12.93,12.93,12.705,12.8205,119285,0
+TSMZ.US,D,20251222,000000,12.57,12.685,12.57,12.67,16428,0
+TSMZ.US,D,20251223,000000,12.57,12.5896,12.37,12.38,3252,0
+TSMZ.US,D,20251224,000000,12.37,12.375,12.3,12.31,5813,0
+TSMZ.US,D,20251226,000000,12.27,12.27,12.131,12.155,2079,0
+TSMZ.US,D,20251229,000000,12.2,12.31,12.1,12.2291,25438,0
+TSMZ.US,D,20251230,000000,12.16,12.3,12.09,12.2807,12495,0
+TSMZ.US,D,20251231,000000,12.1,12.13,11.99,12.1136,50619,0
+TSMZ.US,D,20260102,000000,11.8,11.8,11.42,11.48,72185,0
+TSMZ.US,D,20260105,000000,11.12,11.42,11.09,11.39,166510,0
+TSMZ.US,D,20260106,000000,11.14,11.3103,11.0308,11.2241,61164,0
+TSMZ.US,D,20260107,000000,11.34,11.53,11.28,11.53,65414,0
+TSMZ.US,D,20260108,000000,11.3,11.6,11.3,11.53,50918,0
+TSMZ.US,D,20260109,000000,11.51,11.53,11.34,11.3498,61300,0
+TSMZ.US,D,20260112,000000,11.38,11.4099,11,11.0597,46417,0
+TSMZ.US,D,20260113,000000,11.01,11.09,10.91,11.0891,42080,0
+TSMZ.US,D,20260114,000000,11.219,11.29,11.16,11.2211,35743,0
+TSMZ.US,D,20260115,000000,10.71,10.83,10.3996,10.72,335286,0
+TSMZ.US,D,20260116,000000,10.6,10.7346,10.49,10.72,116961,0
+TSMZ.US,D,20260120,000000,10.79,11.2,10.73,11.2,93852,0
+TSMZ.US,D,20260121,000000,11.1007,11.23,11.01,11.17,145130,0
+TSMZ.US,D,20260122,000000,11,11.1878,10.93,11.1878,46251,0
+TSMZ.US,D,20260123,000000,10.94,10.99,10.8801,10.92,53361,0
+TSMZ.US,D,20260126,000000,10.98,11.04,10.95,11.0044,37384,0
+TSMZ.US,D,20260127,000000,10.88,10.9201,10.735,10.8178,17711,0
+TSMZ.US,D,20260128,000000,10.65,10.8,10.65,10.6929,30404,0
+TSMZ.US,D,20260129,000000,10.66,11.125,10.66,10.79,30773,0
+TSMZ.US,D,20260130,000000,10.94,11.09,10.81,11.07,34868,0
+TSMZ.US,D,20260202,000000,11.08,11.08,10.64,10.7178,55474,0
+TSMZ.US,D,20260203,000000,10.62,11.06,10.62,10.8894,37593,0
+TSMZ.US,D,20260204,000000,10.87,11.42,10.81,11.2181,79618,0
+TSMZ.US,D,20260205,000000,11.3764,11.4,10.93,11.0508,96514,0
+TSMZ.US,D,20260206,000000,10.83,10.83,10.42,10.4372,69057,0
+TSMZ.US,D,20260209,000000,10.43,10.46,10.14,10.2577,66047,0
+TSMZ.US,D,20260210,000000,10.01,10.19,10,10.06,123297,0
+TSMZ.US,D,20260211,000000,9.86,9.87,9.59,9.71,184072,0
+TSMZ.US,D,20260212,000000,9.62,9.97,9.585,9.88,128050,0
+TSMZ.US,D,20260213,000000,9.89,10.05,9.83,9.9428,106095,0
+TSMZ.US,D,20260217,000000,10.15,10.22,9.965,10,92464,0
+TSMZ.US,D,20260218,000000,9.99,10.0852,9.87,10.05,22172,0
diff --git a/daily/us/nasdaq etfs/tspy.us.txt b/daily/us/nasdaq etfs/tspy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46604117ee2a3287deefae0ffa296fd378435864
--- /dev/null
+++ b/daily/us/nasdaq etfs/tspy.us.txt	
@@ -0,0 +1,377 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSPY.US,D,20240819,000000,24.66,25.07,24.64,24.7352,15462,0
+TSPY.US,D,20240820,000000,24.82,24.82,24.74,24.7638,6060,0
+TSPY.US,D,20240821,000000,24.85,24.92,24.775,24.8215,3278,0
+TSPY.US,D,20240822,000000,25.54,25.54,24.53,24.5493,18468,0
+TSPY.US,D,20240823,000000,24.7575,25.15,24.71,24.9,4503,0
+TSPY.US,D,20240826,000000,24.85,24.92,24.83,24.92,7442,0
+TSPY.US,D,20240827,000000,24.84,24.8457,24.73,24.8457,5551,0
+TSPY.US,D,20240828,000000,24.65,24.7184,24.64,24.7184,414,0
+TSPY.US,D,20240829,000000,24.9688,24.9695,24.7116,24.7116,1647,0
+TSPY.US,D,20240830,000000,25.01,25.01,25.01,25.01,49,0
+TSPY.US,D,20240903,000000,24.7,24.7,24.46,24.52,44100,0
+TSPY.US,D,20240904,000000,24.42,24.52,24.4014,24.4014,1182,0
+TSPY.US,D,20240905,000000,24.5137,24.5137,24.3,24.319,6345,0
+TSPY.US,D,20240906,000000,24.4,24.4,23.98,23.9823,1237,0
+TSPY.US,D,20240909,000000,24.19,24.27,24.19,24.22,844,0
+TSPY.US,D,20240910,000000,24.47,24.47,24.27,24.3475,2869,0
+TSPY.US,D,20240911,000000,24.52,24.6277,24.081,24.6277,4313,0
+TSPY.US,D,20240912,000000,24.615,24.78,24.57,24.7724,8811,0
+TSPY.US,D,20240913,000000,24.86,24.96,24.86,24.9026,8735,0
+TSPY.US,D,20240916,000000,24.93,24.93,24.885,24.9199,3307,0
+TSPY.US,D,20240917,000000,25.06,25.12,24.9084,24.922,2790,0
+TSPY.US,D,20240918,000000,24.93,26.01,24.93,25.105,3223,0
+TSPY.US,D,20240919,000000,25.49,25.49,25.24,25.3058,2315,0
+TSPY.US,D,20240920,000000,25.44,25.44,25.25,25.2653,1138,0
+TSPY.US,D,20240923,000000,25.51,25.51,25.35,25.3758,2455,0
+TSPY.US,D,20240924,000000,25.4089,25.4089,25.4089,25.4089,171,0
+TSPY.US,D,20240925,000000,25.47,25.49,25.3625,25.3625,3907,0
+TSPY.US,D,20240926,000000,25.565,25.565,25.45,25.4975,1114,0
+TSPY.US,D,20240927,000000,25.58,25.59,25.4784,25.4784,799,0
+TSPY.US,D,20240930,000000,25.425,25.61,25.3136,25.61,1367,0
+TSPY.US,D,20241001,000000,25.33,25.45,25.27,25.3976,888,0
+TSPY.US,D,20241002,000000,25.35,25.4,25.34,25.3545,897,0
+TSPY.US,D,20241003,000000,25.09,25.09,24.95,25.0151,1403,0
+TSPY.US,D,20241004,000000,25.22,25.26,25.075,25.2489,5389,0
+TSPY.US,D,20241007,000000,25.35,25.35,25.0446,25.0446,7920,0
+TSPY.US,D,20241008,000000,25.27,25.48,25.27,25.2888,680,0
+TSPY.US,D,20241009,000000,25.33,25.71,25,25.4225,91938,0
+TSPY.US,D,20241010,000000,25.56,25.62,25.29,25.5256,3060,0
+TSPY.US,D,20241011,000000,25.23,25.714,25.23,25.714,2431,0
+TSPY.US,D,20241014,000000,25.77,25.8,25.76,25.8,5417,0
+TSPY.US,D,20241015,000000,25.56,25.71,25.41,25.71,4581,0
+TSPY.US,D,20241016,000000,25.59,25.6687,25.55,25.6429,2549,0
+TSPY.US,D,20241017,000000,25.6523,25.6523,25.61,25.6114,3796,0
+TSPY.US,D,20241018,000000,25.71,25.71,25.65,25.7,1001,0
+TSPY.US,D,20241021,000000,25.68,26.09,25.62,25.9125,14600,0
+TSPY.US,D,20241022,000000,25.74,26.06,25.55,25.6318,8072,0
+TSPY.US,D,20241023,000000,26.38,26.3899,25.5,25.6128,13850,0
+TSPY.US,D,20241024,000000,25.7,25.9318,25.65,25.7149,9138,0
+TSPY.US,D,20241025,000000,26.35,26.35,25.42,25.5,14117,0
+TSPY.US,D,20241028,000000,25.83,25.83,25.5,25.5538,12548,0
+TSPY.US,D,20241029,000000,25.5,25.67,25.39,25.6022,13707,0
+TSPY.US,D,20241030,000000,25.46,25.8,25.46,25.5269,7167,0
+TSPY.US,D,20241031,000000,25.55,26.14,25.0601,25.1943,13381,0
+TSPY.US,D,20241101,000000,25.304,25.79,25.2,25.2,7021,0
+TSPY.US,D,20241104,000000,25.22,25.42,25.05,25.17,21394,0
+TSPY.US,D,20241105,000000,25.26,25.43,25.2599,25.3976,12005,0
+TSPY.US,D,20241106,000000,25.64,25.82,25.601,25.7826,6083,0
+TSPY.US,D,20241107,000000,25.87,25.97,25.79,25.9201,19581,0
+TSPY.US,D,20241108,000000,26,26.1,25.92,26.0077,8697,0
+TSPY.US,D,20241111,000000,26.1,26.96,26.1,26.28,8969,0
+TSPY.US,D,20241112,000000,26.29,26.32,26.0815,26.174,12294,0
+TSPY.US,D,20241113,000000,25.86,26.2895,25.86,26.2895,6789,0
+TSPY.US,D,20241114,000000,26.23,26.23,25.92,25.9298,7662,0
+TSPY.US,D,20241115,000000,25.91,25.91,25.4502,25.5207,18909,0
+TSPY.US,D,20241118,000000,25.52,25.69,25.5107,25.66,8718,0
+TSPY.US,D,20241119,000000,25.52,25.79,25.49,25.7295,6165,0
+TSPY.US,D,20241120,000000,25.94,25.94,25.64,25.7893,10429,0
+TSPY.US,D,20241121,000000,25.82,25.86,25.56,25.86,5622,0
+TSPY.US,D,20241122,000000,25.9,26.01,25.85,25.94,10237,0
+TSPY.US,D,20241125,000000,26.0311,26.11,25.93,25.985,14794,0
+TSPY.US,D,20241126,000000,26.02,26.14,26.02,26.13,12515,0
+TSPY.US,D,20241127,000000,26.09,26.0995,26.08,26.0995,1966,0
+TSPY.US,D,20241129,000000,26.12,26.32,26.12,26.32,7426,0
+TSPY.US,D,20241202,000000,26.49,26.49,26.21,26.295,23447,0
+TSPY.US,D,20241203,000000,26.01,26.33,26.01,26.28,38440,0
+TSPY.US,D,20241204,000000,26.04,26.1,26,26.1,10704,0
+TSPY.US,D,20241205,000000,26.14,26.1698,26.05,26.15,24054,0
+TSPY.US,D,20241206,000000,26.17,26.17,26.1,26.14,12155,0
+TSPY.US,D,20241209,000000,26.24,26.24,25.9508,26.03,11376,0
+TSPY.US,D,20241210,000000,26.01,26.07,25.89,25.89,19131,0
+TSPY.US,D,20241211,000000,26.05,26.17,26.05,26.16,3745,0
+TSPY.US,D,20241212,000000,26.105,26.13,26,26.03,5203,0
+TSPY.US,D,20241213,000000,26.05,26.15,25.9754,26,8440,0
+TSPY.US,D,20241216,000000,26.15,26.17,26.07,26.13,47688,0
+TSPY.US,D,20241217,000000,26.15,26.15,25.88,26.04,22823,0
+TSPY.US,D,20241218,000000,26.06,26.08,25.28,25.28,39501,0
+TSPY.US,D,20241219,000000,25.4896,25.4896,25.2588,25.27,10534,0
+TSPY.US,D,20241220,000000,25.3,25.75,25.1186,25.5172,13851,0
+TSPY.US,D,20241223,000000,25.75,25.75,25.47,25.66,20498,0
+TSPY.US,D,20241224,000000,25.65,25.65,25.46,25.49,48199,0
+TSPY.US,D,20241226,000000,25.43,25.55,25.43,25.55,10059,0
+TSPY.US,D,20241227,000000,25.48,25.705,25.36,25.52,34081,0
+TSPY.US,D,20241230,000000,25.43,25.43,25.05,25.22,42411,0
+TSPY.US,D,20241231,000000,25.2,25.25,25,25.07,36185,0
+TSPY.US,D,20250102,000000,25.22,25.26,24.85,24.95,5840,0
+TSPY.US,D,20250103,000000,25.34,25.34,25.081,25.33,5599,0
+TSPY.US,D,20250106,000000,25.53,25.66,25.44,25.48,22233,0
+TSPY.US,D,20250107,000000,25.78,25.78,25.112,25.21,12149,0
+TSPY.US,D,20250108,000000,24.8198,24.96,24.79,24.95,11454,0
+TSPY.US,D,20250110,000000,25,25,24.5,24.63,49177,0
+TSPY.US,D,20250113,000000,24.55,24.68,24.2803,24.68,19242,0
+TSPY.US,D,20250114,000000,24.75,24.78,24.4901,24.59,4398,0
+TSPY.US,D,20250115,000000,25.22,25.22,25,25.16,7006,0
+TSPY.US,D,20250116,000000,25.25,25.25,25.1007,25.13,17139,0
+TSPY.US,D,20250117,000000,25.36,25.45,25.3,25.3906,9675,0
+TSPY.US,D,20250121,000000,25.23,25.63,25.23,25.63,32287,0
+TSPY.US,D,20250122,000000,25.94,25.94,25.7,25.79,13622,0
+TSPY.US,D,20250123,000000,25.8,25.92,25.705,25.92,14431,0
+TSPY.US,D,20250124,000000,25.92,25.96,25.8,25.85,5865,0
+TSPY.US,D,20250127,000000,25.45,25.46,25.18,25.38,30223,0
+TSPY.US,D,20250128,000000,25.4,25.68,25.4,25.6,34372,0
+TSPY.US,D,20250129,000000,25.62,25.62,25.5,25.56,11481,0
+TSPY.US,D,20250130,000000,25.82,25.82,25.5,25.68,11028,0
+TSPY.US,D,20250131,000000,25.75,25.8763,25.52,25.56,10085,0
+TSPY.US,D,20250203,000000,25.35,25.5,25.1,25.4041,21605,0
+TSPY.US,D,20250204,000000,25.6,25.6,25.39,25.58,28065,0
+TSPY.US,D,20250205,000000,25.44,25.44,25.175,25.4,12755,0
+TSPY.US,D,20250206,000000,25.67,25.67,25.35,25.47,22696,0
+TSPY.US,D,20250207,000000,25.45,25.57,25.25,25.28,16252,0
+TSPY.US,D,20250210,000000,25.56,25.56,25.34,25.43,13676,0
+TSPY.US,D,20250211,000000,25.45,25.72,25.31,25.45,25284,0
+TSPY.US,D,20250212,000000,25.31,25.4,25.2,25.35,21133,0
+TSPY.US,D,20250213,000000,25.425,25.66,25.4,25.66,8069,0
+TSPY.US,D,20250214,000000,25.73,25.74,25.56,25.65,13861,0
+TSPY.US,D,20250218,000000,25.89,25.89,25.47,25.71,29015,0
+TSPY.US,D,20250219,000000,25.79,25.85,25.59,25.83,16293,0
+TSPY.US,D,20250220,000000,25.7992,25.7992,25.5956,25.75,14640,0
+TSPY.US,D,20250221,000000,25.79,25.79,25.14,25.23,49028,0
+TSPY.US,D,20250224,000000,25.23,25.36,25.08,25.08,18602,0
+TSPY.US,D,20250225,000000,25.11,25.11,24.765,24.99,17601,0
+TSPY.US,D,20250226,000000,25.07,25.19,24.89,25.02,10344,0
+TSPY.US,D,20250227,000000,24.91,25.09,24.6,24.62,20040,0
+TSPY.US,D,20250228,000000,24.6,25.03,24.5,24.92,57628,0
+TSPY.US,D,20250303,000000,24.95,25.14,24.42,24.55,56249,0
+TSPY.US,D,20250304,000000,24.37,24.53,23.96,24.15,83295,0
+TSPY.US,D,20250305,000000,23.97,24.25,23.79,24.178,33586,0
+TSPY.US,D,20250306,000000,24,24.08,23.6301,23.78,43725,0
+TSPY.US,D,20250307,000000,23.83,23.96,23.486,23.94,302801,0
+TSPY.US,D,20250310,000000,23.71,23.71,23.09,23.32,46141,0
+TSPY.US,D,20250311,000000,23.21,23.35,22.9124,23.04,36795,0
+TSPY.US,D,20250312,000000,23.39,23.39,23.03,23.27,51696,0
+TSPY.US,D,20250313,000000,23.37,23.37,22.81,22.96,34188,0
+TSPY.US,D,20250314,000000,23.0972,23.45,23.07,23.45,18005,0
+TSPY.US,D,20250317,000000,23.53,23.66,23.39,23.6,28270,0
+TSPY.US,D,20250318,000000,23.4251,23.4251,23.23,23.33,111320,0
+TSPY.US,D,20250319,000000,23.54,23.68,23.31,23.63,17574,0
+TSPY.US,D,20250320,000000,23.6,23.6856,23.4295,23.51,37514,0
+TSPY.US,D,20250321,000000,23.49,23.56,23.23,23.56,14336,0
+TSPY.US,D,20250324,000000,23.65,23.98,23.65,23.98,44230,0
+TSPY.US,D,20250325,000000,23.98,24.06,23.874,24,46580,0
+TSPY.US,D,20250326,000000,23.88,24.05,23.62,23.77,29696,0
+TSPY.US,D,20250327,000000,23.71,23.84,23.6,23.7,18704,0
+TSPY.US,D,20250328,000000,23.65,23.68,23.21,23.25,29656,0
+TSPY.US,D,20250331,000000,23.13,23.39,22.8321,23.39,21846,0
+TSPY.US,D,20250401,000000,23.46,23.51,23.1508,23.48,22233,0
+TSPY.US,D,20250402,000000,23.1,23.39,22.99,23.36,25824,0
+TSPY.US,D,20250403,000000,22.39,22.69,22.18,22.26,59872,0
+TSPY.US,D,20250404,000000,21.63,21.7499,20.85,20.92,237767,0
+TSPY.US,D,20250407,000000,20.26,21.27,20.02,20.93,99209,0
+TSPY.US,D,20250408,000000,21.74,21.74,20.2738,20.68,86655,0
+TSPY.US,D,20250409,000000,20.64,22.64,20.47,22.44,52986,0
+TSPY.US,D,20250410,000000,22.01,22.01,20.95,21.8,223979,0
+TSPY.US,D,20250411,000000,20.91,21.474,20.8,21.28,496879,0
+TSPY.US,D,20250414,000000,21.57,21.76,21.35,21.57,62726,0
+TSPY.US,D,20250415,000000,21.58,21.7796,21.55,21.62,22493,0
+TSPY.US,D,20250416,000000,21.26,21.4854,20.9,21.02,17837,0
+TSPY.US,D,20250417,000000,21.26,21.3143,20.9601,21.19,14850,0
+TSPY.US,D,20250421,000000,20.91,20.98,20.46,20.7,36668,0
+TSPY.US,D,20250422,000000,20.97,21.18,20.9,21.18,14253,0
+TSPY.US,D,20250423,000000,21.63,21.93,21.43,21.58,7249,0
+TSPY.US,D,20250424,000000,21.75,22.02,21.5458,22.02,6947,0
+TSPY.US,D,20250425,000000,22.08,22.14,21.7928,22.14,14314,0
+TSPY.US,D,20250428,000000,22.25,22.25,21.9589,22.17,37346,0
+TSPY.US,D,20250429,000000,22.15,22.34,22.045,22.29,30432,0
+TSPY.US,D,20250430,000000,22.19,22.39,21.79,22.32,21780,0
+TSPY.US,D,20250501,000000,22.71,22.71,22.46,22.48,24555,0
+TSPY.US,D,20250502,000000,22.72,22.86,22.6685,22.81,22869,0
+TSPY.US,D,20250505,000000,22.8,22.819,22.5601,22.7,60416,0
+TSPY.US,D,20250506,000000,22.49,22.6397,22.4805,22.51,33813,0
+TSPY.US,D,20250507,000000,22.44,22.44,22.2,22.38,22707,0
+TSPY.US,D,20250508,000000,22.54,22.66,22.38,22.47,46690,0
+TSPY.US,D,20250509,000000,22.65,22.65,22.37,22.45,18759,0
+TSPY.US,D,20250512,000000,23.04,23.21,22.88,23.1224,52036,0
+TSPY.US,D,20250513,000000,23.33,23.43,23.215,23.31,36275,0
+TSPY.US,D,20250514,000000,23.55,23.55,23.25,23.36,34020,0
+TSPY.US,D,20250515,000000,23.48,23.52,23.3,23.52,66047,0
+TSPY.US,D,20250516,000000,23.6,23.69,23.45,23.69,32435,0
+TSPY.US,D,20250519,000000,23.57,23.725,23.45,23.72,55521,0
+TSPY.US,D,20250520,000000,23.81,24.01,23.53,23.64,64746,0
+TSPY.US,D,20250521,000000,23.58,23.61,23.2199,23.25,40666,0
+TSPY.US,D,20250522,000000,23.4,23.4,23.14,23.26,32924,0
+TSPY.US,D,20250523,000000,23.12,23.21,22.92,23.11,43914,0
+TSPY.US,D,20250527,000000,23.18,23.55,23.18,23.53,42251,0
+TSPY.US,D,20250528,000000,23.53,23.61,23.39,23.42,38674,0
+TSPY.US,D,20250529,000000,23.5,23.57,23.355,23.46,30548,0
+TSPY.US,D,20250530,000000,23.49,23.5,23.25,23.5,48853,0
+TSPY.US,D,20250602,000000,23.61,23.625,23.354,23.62,78280,0
+TSPY.US,D,20250603,000000,23.41,23.54,23.34,23.45,51691,0
+TSPY.US,D,20250604,000000,23.45,23.56,23.43,23.5,57070,0
+TSPY.US,D,20250605,000000,23.51,23.55,23.25,23.28,42067,0
+TSPY.US,D,20250606,000000,23.44,23.61,23.4,23.52,28177,0
+TSPY.US,D,20250609,000000,23.53,23.65,23.5,23.61,27835,0
+TSPY.US,D,20250610,000000,23.84,23.84,23.561,23.75,51024,0
+TSPY.US,D,20250611,000000,23.7,23.86,23.6542,23.75,64108,0
+TSPY.US,D,20250612,000000,23.66,23.8099,23.618,23.7,19448,0
+TSPY.US,D,20250613,000000,23.62,23.7999,23.565,23.78,24341,0
+TSPY.US,D,20250616,000000,23.8,23.94,23.66,23.81,29559,0
+TSPY.US,D,20250617,000000,23.83,23.83,23.6,23.66,32074,0
+TSPY.US,D,20250618,000000,23.79,23.79,23.5468,23.66,15181,0
+TSPY.US,D,20250620,000000,23.79,23.8,23.5084,23.6,23124,0
+TSPY.US,D,20250623,000000,23.55,23.81,23.5162,23.76,28522,0
+TSPY.US,D,20250624,000000,23.9,24.06,23.9,23.91,14704,0
+TSPY.US,D,20250625,000000,24.06,24.1381,23.9301,24.12,21762,0
+TSPY.US,D,20250626,000000,24.25,24.5,23.9686,24.5,58244,0
+TSPY.US,D,20250627,000000,24.44,24.695,24.3545,24.41,100149,0
+TSPY.US,D,20250630,000000,24.6,24.67,24.35,24.46,43434,0
+TSPY.US,D,20250701,000000,24.28,24.4499,24.05,24.19,95022,0
+TSPY.US,D,20250702,000000,24.31,24.31,24.01,24.24,54732,0
+TSPY.US,D,20250703,000000,24.24,24.59,24.24,24.46,58687,0
+TSPY.US,D,20250707,000000,24.39,24.4499,24.16,24.265,63536,0
+TSPY.US,D,20250708,000000,24.26,24.37,24.2,24.3,31914,0
+TSPY.US,D,20250709,000000,24.26,24.4599,24.26,24.37,31309,0
+TSPY.US,D,20250710,000000,24.5,24.5399,24.425,24.49,27105,0
+TSPY.US,D,20250711,000000,24.51,24.51,24.355,24.43,29968,0
+TSPY.US,D,20250714,000000,24.37,24.5,24.35,24.46,51157,0
+TSPY.US,D,20250715,000000,24.65,24.65,24.3307,24.4,46125,0
+TSPY.US,D,20250716,000000,24.36,24.4557,24.15,24.43,38254,0
+TSPY.US,D,20250717,000000,24.53,24.55,24.41,24.55,59358,0
+TSPY.US,D,20250718,000000,24.55,24.63,24.45,24.58,93699,0
+TSPY.US,D,20250721,000000,24.6,24.735,24.55,24.63,87602,0
+TSPY.US,D,20250722,000000,24.75,24.75,24.55,24.64,74421,0
+TSPY.US,D,20250723,000000,24.65,24.81,24.65,24.765,47131,0
+TSPY.US,D,20250724,000000,24.88,24.89,24.75,24.8098,58685,0
+TSPY.US,D,20250725,000000,24.76,24.9599,24.76,24.905,39822,0
+TSPY.US,D,20250728,000000,25.1,25.1,24.86,24.92,195150,0
+TSPY.US,D,20250729,000000,24.92,25.007108,24.8,24.81,76232,0
+TSPY.US,D,20250730,000000,24.99,24.99,24.71,24.8,98155,0
+TSPY.US,D,20250731,000000,24.9,25.09,24.63,24.8,71783,0
+TSPY.US,D,20250801,000000,24.61,24.61,24.23,24.32,128472,0
+TSPY.US,D,20250804,000000,24.45,24.7,24.44,24.7,113440,0
+TSPY.US,D,20250805,000000,24.47,24.47,24.18,24.27,78072,0
+TSPY.US,D,20250806,000000,24.34,24.4549,24.25,24.44,71698,0
+TSPY.US,D,20250807,000000,24.45,24.5499,24.29,24.4,81410,0
+TSPY.US,D,20250808,000000,24.5,24.64,24.4352,24.63,46612,0
+TSPY.US,D,20250811,000000,24.63,24.65,24.5,24.55,77311,0
+TSPY.US,D,20250812,000000,24.59,24.82,24.56,24.75,45237,0
+TSPY.US,D,20250813,000000,24.9,24.9333,24.77,24.9,74700,0
+TSPY.US,D,20250814,000000,24.74,24.88,24.735,24.82,48789,0
+TSPY.US,D,20250815,000000,25,25,24.77,24.83,34006,0
+TSPY.US,D,20250818,000000,24.87,24.88,24.7586,24.83,56824,0
+TSPY.US,D,20250819,000000,24.95,24.98,24.65,24.7,70037,0
+TSPY.US,D,20250820,000000,24.79,24.79,24.4249,24.66,57509,0
+TSPY.US,D,20250821,000000,24.49,24.8346,24.49,24.59,105997,0
+TSPY.US,D,20250822,000000,24.57,24.98,24.57,24.95,54894,0
+TSPY.US,D,20250825,000000,25,25,24.853,24.86,67377,0
+TSPY.US,D,20250826,000000,24.85,24.94,24.76,24.9,85280,0
+TSPY.US,D,20250827,000000,25,25.05,24.895,25.05,49408,0
+TSPY.US,D,20250828,000000,24.96,25.105,24.94,25,78119,0
+TSPY.US,D,20250829,000000,25.12,25.12,24.85,24.9288,112458,0
+TSPY.US,D,20250902,000000,24.44,24.475,24.22,24.47,192407,0
+TSPY.US,D,20250903,000000,24.77,24.77,24.48,24.62,88144,0
+TSPY.US,D,20250904,000000,24.74,24.844,24.53,24.83,396287,0
+TSPY.US,D,20250905,000000,24.91,24.9453,24.56,24.69,251040,0
+TSPY.US,D,20250908,000000,24.7,24.82,24.7,24.715,205537,0
+TSPY.US,D,20250909,000000,24.79,24.88,24.72,24.87,152987,0
+TSPY.US,D,20250910,000000,24.91,25.04,24.87,24.96,101141,0
+TSPY.US,D,20250911,000000,25,25.17,24.974,25.12,67388,0
+TSPY.US,D,20250912,000000,25.2,25.2076,25.07,25.17,86483,0
+TSPY.US,D,20250915,000000,25.22,25.27,25.16,25.19,115561,0
+TSPY.US,D,20250916,000000,25.27,25.3112,25.15,25.24,82714,0
+TSPY.US,D,20250917,000000,25.3,25.3,25.04,25.22,96738,0
+TSPY.US,D,20250918,000000,25.5,25.5,25.275,25.34,155730,0
+TSPY.US,D,20250919,000000,25.42,25.4899,25.2908,25.47,90894,0
+TSPY.US,D,20250922,000000,25.47,25.6,25.4117,25.59,89639,0
+TSPY.US,D,20250923,000000,25.58,25.6182,25.38,25.43,159930,0
+TSPY.US,D,20250924,000000,25.5,25.5,25.2701,25.37,91161,0
+TSPY.US,D,20250925,000000,25.26,25.3181,25.07,25.24,99864,0
+TSPY.US,D,20250926,000000,25.38,25.385,25.2,25.38,62365,0
+TSPY.US,D,20250929,000000,25.58,25.6,25.4,25.49,164866,0
+TSPY.US,D,20250930,000000,25.46,25.6,25.4,25.6,134753,0
+TSPY.US,D,20251001,000000,25.68,25.71,25.4502,25.68,107268,0
+TSPY.US,D,20251002,000000,25.69,25.7,25.56,25.67,180439,0
+TSPY.US,D,20251003,000000,25.69,25.806,25.63,25.675,134024,0
+TSPY.US,D,20251006,000000,25.81,25.83,25.69,25.8,209973,0
+TSPY.US,D,20251007,000000,25.56,25.575,25.32,25.39,191145,0
+TSPY.US,D,20251008,000000,25.36,25.53,25.36,25.52,108044,0
+TSPY.US,D,20251009,000000,25.5,25.6,25.36,25.49,106514,0
+TSPY.US,D,20251010,000000,25.49,25.5592,24.764,24.81,204232,0
+TSPY.US,D,20251013,000000,25.12,25.2215,25,25.2,81777,0
+TSPY.US,D,20251014,000000,25.04,25.27,24.8,25.16,86186,0
+TSPY.US,D,20251015,000000,25.32,25.3596,24.98,25.15,94443,0
+TSPY.US,D,20251016,000000,25.34,25.35,24.85,24.98,42100,0
+TSPY.US,D,20251017,000000,24.83,25.26,24.83,25.13,83254,0
+TSPY.US,D,20251020,000000,25.19,25.49,25.19,25.42,112664,0
+TSPY.US,D,20251021,000000,25.49,25.5,25.36,25.46,93644,0
+TSPY.US,D,20251022,000000,25.49,25.49,25.17,25.314,58856,0
+TSPY.US,D,20251023,000000,25.43,25.54,25.35,25.5,61639,0
+TSPY.US,D,20251024,000000,25.75,25.75,25.62,25.71,80623,0
+TSPY.US,D,20251027,000000,25.81,26.03,25.81,26.03,177664,0
+TSPY.US,D,20251028,000000,26.1,26.17,25.98,26.11,159440,0
+TSPY.US,D,20251029,000000,26.1,26.26,25.955,26.12,169801,0
+TSPY.US,D,20251030,000000,26.01,26.09,25.83,25.85,122031,0
+TSPY.US,D,20251031,000000,26.05,26.05,25.8,25.9,161928,0
+TSPY.US,D,20251103,000000,26.52,26.67,25.8397,25.99,396418,0
+TSPY.US,D,20251104,000000,25.62,25.7,25.35,25.39,274221,0
+TSPY.US,D,20251105,000000,25.46,25.593,25.35,25.47,180455,0
+TSPY.US,D,20251106,000000,25.47,25.47,25.1106,25.2,176904,0
+TSPY.US,D,20251107,000000,25.05,25.25,24.86,25.25,167503,0
+TSPY.US,D,20251110,000000,25.41,25.6,25.33,25.6,219745,0
+TSPY.US,D,20251111,000000,25.57,25.63,25.4585,25.585,92993,0
+TSPY.US,D,20251112,000000,25.61,25.75,25.51,25.57,101981,0
+TSPY.US,D,20251113,000000,25.51,25.53,25.12,25.21,156442,0
+TSPY.US,D,20251114,000000,24.91,25.3238,24.89,25.17,112461,0
+TSPY.US,D,20251117,000000,25.16,25.2538,24.855,25,217332,0
+TSPY.US,D,20251118,000000,24.81,24.94,24.61,24.75,140160,0
+TSPY.US,D,20251119,000000,24.89,25.05,24.7001,24.89,225364,0
+TSPY.US,D,20251120,000000,25.01,25.35,24.48,24.48,166637,0
+TSPY.US,D,20251121,000000,24.57,24.944,24.4445,24.7201,102892,0
+TSPY.US,D,20251124,000000,24.9,25.2,24.8542,25.15,133352,0
+TSPY.US,D,20251125,000000,25.22,25.4,24.99,25.4,81988,0
+TSPY.US,D,20251126,000000,25.45,25.6399,25.43,25.56,131270,0
+TSPY.US,D,20251128,000000,25.61,25.7,25.506,25.7,178937,0
+TSPY.US,D,20251201,000000,25.61,25.69,25.53,25.5689,203030,0
+TSPY.US,D,20251202,000000,25.46,25.46,25.29,25.36,140500,0
+TSPY.US,D,20251203,000000,25.41,25.4649,25.26,25.45,170448,0
+TSPY.US,D,20251204,000000,25.5,25.5099,25.34,25.46,95443,0
+TSPY.US,D,20251205,000000,25.5,25.6,25.45,25.52,83754,0
+TSPY.US,D,20251208,000000,25.6,25.6,25.35,25.45,143547,0
+TSPY.US,D,20251209,000000,25.43,25.517,25.41,25.44,90546,0
+TSPY.US,D,20251210,000000,25.44,25.63,25.35,25.59,114204,0
+TSPY.US,D,20251211,000000,25.52,25.65,25.41,25.65,114769,0
+TSPY.US,D,20251212,000000,25.66,25.6806,25.32,25.47,123464,0
+TSPY.US,D,20251215,000000,25.43,25.55,25.27,25.35,105367,0
+TSPY.US,D,20251216,000000,25.4,25.4,25.14,25.27,143749,0
+TSPY.US,D,20251217,000000,25.41,25.41,24.98,25.02,137526,0
+TSPY.US,D,20251218,000000,25.29,25.3558,25.1301,25.18,146715,0
+TSPY.US,D,20251219,000000,25.47,25.48416,25.27,25.47,88916,0
+TSPY.US,D,20251222,000000,25.67,25.67,25.5,25.63,134747,0
+TSPY.US,D,20251223,000000,25.66,25.74,25.56,25.74,137080,0
+TSPY.US,D,20251224,000000,25.74,25.828,25.72,25.81,99794,0
+TSPY.US,D,20251226,000000,25.77,25.8799,25.75,25.82,203287,0
+TSPY.US,D,20251229,000000,25.79,25.79,25.62,25.695,319659,0
+TSPY.US,D,20251230,000000,25.88,25.97,25.6536,25.68,202619,0
+TSPY.US,D,20251231,000000,25.65,25.69,25.49,25.5,219475,0
+TSPY.US,D,20260102,000000,25.65,25.675,25.4135,25.57,288256,0
+TSPY.US,D,20260105,000000,25.76,25.78,25.66,25.71,445698,0
+TSPY.US,D,20260106,000000,25.52,25.58,25.4,25.57,389481,0
+TSPY.US,D,20260107,000000,25.57,25.61,25.43,25.45,266478,0
+TSPY.US,D,20260108,000000,25.41,25.49,25.37,25.46,377198,0
+TSPY.US,D,20260109,000000,25.55,25.65,25.45,25.63,267440,0
+TSPY.US,D,20260112,000000,25.52,25.68,25.51,25.645,336862,0
+TSPY.US,D,20260113,000000,25.69,25.6976,25.53,25.63,183281,0
+TSPY.US,D,20260114,000000,25.59,25.59,25.355,25.52,232205,0
+TSPY.US,D,20260115,000000,25.63,25.71,25.56,25.6,383291,0
+TSPY.US,D,20260116,000000,25.7,25.7,25.51,25.57,291045,0
+TSPY.US,D,20260120,000000,25.28,25.32,25.01,25.05,455876,0
+TSPY.US,D,20260121,000000,25.18,25.45,25.0938,25.36,447617,0
+TSPY.US,D,20260122,000000,25.5,25.59,25.41,25.49,390966,0
+TSPY.US,D,20260123,000000,25.47,25.5599,25.4,25.47,280445,0
+TSPY.US,D,20260126,000000,25.5,25.68,25.46,25.63,343239,0
+TSPY.US,D,20260127,000000,25.69,25.77,25.6579,25.74,301212,0
+TSPY.US,D,20260128,000000,25.75,25.8014,25.678,25.74,195681,0
+TSPY.US,D,20260129,000000,25.75,25.81,25.35,25.65,347018,0
+TSPY.US,D,20260130,000000,25.52,25.685,25.43,25.63,261574,0
+TSPY.US,D,20260202,000000,25.59,25.81,25.535,25.79,537310,0
+TSPY.US,D,20260203,000000,25.49,25.4999,25.005,25.22,524278,0
+TSPY.US,D,20260204,000000,25.24,25.2777,24.93,25.09,546242,0
+TSPY.US,D,20260205,000000,24.93,25.0121,24.7001,24.75,498510,0
+TSPY.US,D,20260206,000000,24.97,25.285,24.9228,25.27,280647,0
+TSPY.US,D,20260209,000000,25.19,25.4,25.137,25.33,304254,0
+TSPY.US,D,20260210,000000,25.22,25.32,25.21,25.23,241936,0
+TSPY.US,D,20260211,000000,25.395,25.42,25.07,25.23,288893,0
+TSPY.US,D,20260212,000000,25.35,25.37,24.8,24.85,220457,0
+TSPY.US,D,20260213,000000,24.9,25.025,24.72,24.87,290298,0
+TSPY.US,D,20260217,000000,24.75,24.98,24.68,24.87,376930,0
+TSPY.US,D,20260218,000000,25.09,25.09,24.84,25.09,255254,0
diff --git a/daily/us/nasdaq etfs/tur.us.txt b/daily/us/nasdaq etfs/tur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fab0a0055364a6dce3b8d688ffe8efaad27df86
--- /dev/null
+++ b/daily/us/nasdaq etfs/tur.us.txt	
@@ -0,0 +1,4502 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TUR.US,D,20080328,000000,36.8273,36.8273,35.369,35.3817,160218.77095068,0
+TUR.US,D,20080331,000000,34.2153,34.6783,34.0012,34.4906,150947.84357632,0
+TUR.US,D,20080401,000000,36.551,37.3341,36.2543,37.2515,104707.3072632,0
+TUR.US,D,20080402,000000,37.6445,38.0891,37.125,37.5705,57393.608938891,0
+TUR.US,D,20080403,000000,37.0345,37.3925,36.446,36.9402,62905.385475236,0
+TUR.US,D,20080404,000000,37.3779,38.1815,37.3779,37.8079,85756.335196043,0
+TUR.US,D,20080407,000000,38.8858,39.1096,38.342,38.5443,91674.145251945,0
+TUR.US,D,20080408,000000,38.5249,38.7457,38.306,38.6115,44896.000000268,0
+TUR.US,D,20080409,000000,39.0755,39.1689,38.5317,38.7603,55646.122905361,0
+TUR.US,D,20080410,000000,38.5443,38.6183,37.8682,38.2904,85622.703911126,0
+TUR.US,D,20080411,000000,37.8157,37.9801,37.3993,37.4363,19622.21229062,0
+TUR.US,D,20080414,000000,37.5997,37.6698,37.3118,37.4431,80784.22346417,0
+TUR.US,D,20080415,000000,37.5851,37.6902,37.0491,37.2359,70573.76536355,0
+TUR.US,D,20080416,000000,37.1746,37.6318,36.9528,37.4898,67346.055866324,0
+TUR.US,D,20080417,000000,36.7008,36.9226,36.5277,36.8487,217673.02793426,0
+TUR.US,D,20080418,000000,37.839,38.3819,37.839,38.269,126102.70391137,0
+TUR.US,D,20080421,000000,38.1435,38.5443,38.1435,38.5249,10465.385474923,0
+TUR.US,D,20080422,000000,38.3731,38.4334,38.0891,38.3819,97253.76536371,0
+TUR.US,D,20080423,000000,38.6397,38.8479,38.3819,38.6562,22454.1675979,0
+TUR.US,D,20080424,000000,39.2224,39.8781,38.9471,39.3926,53287.016760095,0
+TUR.US,D,20080425,000000,39.5035,39.846,39.1913,39.7195,92694.882682118,0
+TUR.US,D,20080428,000000,39.9014,40.0785,39.6524,39.7419,45758.435754464,0
+TUR.US,D,20080429,000000,39.1455,39.3849,38.7321,38.8216,117444.42458171,0
+TUR.US,D,20080430,000000,38.9529,41.2897,38.9237,39.6825,79611.351955783,0
+TUR.US,D,20080501,000000,39.1835,39.6757,39.0308,39.6757,24391.821229196,0
+TUR.US,D,20080502,000000,40.7896,40.7896,40.2935,40.5328,89202.994413941,0
+TUR.US,D,20080505,000000,40.7974,40.7974,40.2264,40.5036,76031.061452969,0
+TUR.US,D,20080506,000000,40.1748,40.8276,39.8781,40.7264,96457.117319012,0
+TUR.US,D,20080507,000000,40.6962,40.7838,39.9822,40.0026,105585.1620118,0
+TUR.US,D,20080508,000000,39.5502,39.5648,39.1689,39.3489,101926.74860396,0
+TUR.US,D,20080509,000000,39.0882,39.1689,38.5006,38.9393,38333.675977883,0
+TUR.US,D,20080512,000000,39.2302,39.6174,38.6844,39.5035,46414.256983518,0
+TUR.US,D,20080513,000000,39.4763,39.7565,39.2224,39.6757,28282.547486203,0
+TUR.US,D,20080514,000000,39.8178,40.4122,39.8178,40.062,29225.162011348,0
+TUR.US,D,20080515,000000,40.4287,41.1107,40.0999,40.9929,110494.56983306,0
+TUR.US,D,20080516,000000,41.1428,41.1428,40.3596,40.7108,53290.100558978,0
+TUR.US,D,20080519,000000,40.8509,41.3723,40.7264,40.9929,69843.932961311,0
+TUR.US,D,20080520,000000,39.9491,39.9491,39.2302,39.5571,151578.99441431,0
+TUR.US,D,20080521,000000,39.022,39.1096,37.9509,38.0151,67360.446927777,0
+TUR.US,D,20080522,000000,38.2768,38.7,38.1815,38.4043,87884.156425106,0
+TUR.US,D,20080523,000000,37.9869,37.9869,37.3118,37.4674,70112.223464106,0
+TUR.US,D,20080527,000000,37.9587,38.2836,37.7408,38.2836,55107.486033849,0
+TUR.US,D,20080528,000000,38.269,38.269,37.7495,38.2253,49661.497207001,0
+TUR.US,D,20080529,000000,37.4674,38.3673,37.4674,38.1951,84204.156425084,0
+TUR.US,D,20080530,000000,38.6844,38.9841,38.5083,38.8634,67461.184357945,0
+TUR.US,D,20080602,000000,38.628,38.7068,38.2904,38.4636,97035.843575999,0
+TUR.US,D,20080603,000000,38.9529,38.9704,38.0297,38.3731,68888.983240635,0
+TUR.US,D,20080604,000000,38.1435,38.1727,37.198,37.6737,285832.17877266,0
+TUR.US,D,20080605,000000,38.5531,38.9101,38.0608,38.5531,142914.54748689,0
+TUR.US,D,20080606,000000,37.6834,38.0151,36.9022,36.9022,86880.893855268,0
+TUR.US,D,20080609,000000,37.9927,37.9927,37.2281,37.5851,59529.653631641,0
+TUR.US,D,20080610,000000,36.446,36.4615,35.8447,36.3127,23418.368715224,0
+TUR.US,D,20080611,000000,35.8739,35.8739,35.2037,35.2037,16429.452514065,0
+TUR.US,D,20080612,000000,35.8447,36.2767,35.621,35.621,19633.51955319,0
+TUR.US,D,20080613,000000,36.0889,36.3963,35.7776,36.016,45839.642458375,0
+TUR.US,D,20080616,000000,35.8,36.625,35.6648,36.2913,12791.59776544,0
+TUR.US,D,20080617,000000,37.1328,37.2359,36.6639,36.909,76131.798883137,0
+TUR.US,D,20080618,000000,36.7154,36.7748,35.8827,36.6921,40898.368715328,0
+TUR.US,D,20080619,000000,36.5948,37.0715,36.2913,36.4975,42558.480447182,0
+TUR.US,D,20080620,000000,36.1561,36.3205,35.8944,35.8944,44141.497206968,0
+TUR.US,D,20080623,000000,35.7105,35.7922,35.3904,35.6959,9525.8547486603,0
+TUR.US,D,20080624,000000,35.2348,35.8895,35.011,35.4945,28791.374301848,0
+TUR.US,D,20080625,000000,35.5325,36.5432,35.5325,36.3798,49205.094972361,0
+TUR.US,D,20080626,000000,34.224,35.3175,28.355,34.6696,12057.653631357,0
+TUR.US,D,20080627,000000,33.1743,34.1705,33.1743,34.1394,109068.82681629,0
+TUR.US,D,20080630,000000,33.8582,34.0898,32.7337,33.7318,70322.949721091,0
+TUR.US,D,20080701,000000,31.3571,31.6791,30.8736,31.47,22793.385474997,0
+TUR.US,D,20080702,000000,31.3065,31.9924,30.8152,30.9213,334634.32402435,0
+TUR.US,D,20080703,000000,32.0809,32.2667,31.611,31.9165,30885.273743201,0
+TUR.US,D,20080707,000000,33.4127,33.4195,32.4437,32.9224,254428.82681716,0
+TUR.US,D,20080708,000000,33.0333,33.688,32.9409,33.3679,167884.06704011,0
+TUR.US,D,20080709,000000,34.1705,34.224,33.3378,33.3378,88324.111732372,0
+TUR.US,D,20080710,000000,33.9701,34.3709,33.7191,34.0898,28617.653631456,0
+TUR.US,D,20080711,000000,33.2026,33.3679,32.8163,33.1306,92457.430168151,0
+TUR.US,D,20080714,000000,34.4993,34.4993,33.5975,33.9944,457657.34078486,0
+TUR.US,D,20080715,000000,33.7551,34.5441,33.4642,34.4001,58846.078212642,0
+TUR.US,D,20080716,000000,34.653,35.8,34.653,35.8,113424.17877163,0
+TUR.US,D,20080717,000000,37.0491,37.0491,36.1998,36.5209,119126.12290574,0
+TUR.US,D,20080718,000000,37.3118,37.3118,36.804,37.2515,26226.681564403,0
+TUR.US,D,20080721,000000,37.8527,38.0891,37.3692,37.3692,51726.614525449,0
+TUR.US,D,20080722,000000,36.9528,37.4285,36.4537,37.4285,27661.675977819,0
+TUR.US,D,20080723,000000,37.8838,37.8838,37.303,37.6153,31735.374301866,0
+TUR.US,D,20080724,000000,37.9441,37.9441,36.4537,36.4537,20840.312849287,0
+TUR.US,D,20080725,000000,36.2689,36.6551,34.2328,36.3399,30050.592178951,0
+TUR.US,D,20080728,000000,36.5899,37.9441,36.1123,36.1123,23052.424581143,0
+TUR.US,D,20080729,000000,37.9071,38.6562,37.6737,38.5006,33315.307262769,0
+TUR.US,D,20080730,000000,39.9491,42.6886,38.5735,42.0037,175542.16759881,0
+TUR.US,D,20080731,000000,41.6535,42.9415,41.5348,42.2421,113655.46368783,0
+TUR.US,D,20080801,000000,43.0252,43.2635,42.6886,42.8005,75238.525140115,0
+TUR.US,D,20080804,000000,43.9815,43.9815,42.5923,43.2859,124414.83798957,0
+TUR.US,D,20080805,000000,42.8005,43.1653,42.4045,42.9045,45293.810056137,0
+TUR.US,D,20080806,000000,41.7517,42.675,41.708,42.675,133829.67597845,0
+TUR.US,D,20080807,000000,41.4025,41.708,40.8353,40.919,194987.57542016,0
+TUR.US,D,20080808,000000,40.4122,40.8733,38.1863,40.8217,110442.14525206,0
+TUR.US,D,20080811,000000,40.8655,41.5873,40.7264,40.7896,220833.92178903,0
+TUR.US,D,20080812,000000,40.6739,40.9404,40.3674,40.4122,34833.564246018,0
+TUR.US,D,20080813,000000,40.2332,40.9852,40.203,40.7974,46354.636871786,0
+TUR.US,D,20080814,000000,40.9706,41.7284,40.919,41.3402,34199.329609143,0
+TUR.US,D,20080815,000000,41.529,41.6914,41.1788,41.3198,12147.083798955,0
+TUR.US,D,20080818,000000,41.4103,41.6914,40.5085,40.8431,62997.899441717,0
+TUR.US,D,20080819,000000,39.5571,40.062,39.1689,39.5415,60114.547486393,0
+TUR.US,D,20080820,000000,38.9393,39.0444,38.6183,38.7603,39496.268156661,0
+TUR.US,D,20080821,000000,38.1727,39.2817,38.1727,39.2302,129672.71508457,0
+TUR.US,D,20080822,000000,40.0483,40.3596,39.8256,40.1884,1785955.3966587,0
+TUR.US,D,20080825,000000,39.9287,39.9287,39.1319,39.1387,46130.547486309,0
+TUR.US,D,20080826,000000,39.0667,39.416,38.6776,39.0376,22990.748603489,0
+TUR.US,D,20080827,000000,38.6183,39.1387,37.4752,38.7691,24589.184357689,0
+TUR.US,D,20080828,000000,39.3051,39.4598,39.1319,39.3576,16049.117318532,0
+TUR.US,D,20080829,000000,39.0308,39.0444,38.4111,38.7691,13876.067039189,0
+TUR.US,D,20080902,000000,39.6825,39.8178,38.5648,38.7846,104734.03352018,0
+TUR.US,D,20080903,000000,38.4636,38.7233,38.0005,38.2836,45916.737430442,0
+TUR.US,D,20080904,000000,37.4509,37.5034,35.9858,36.3574,180938.81564354,0
+TUR.US,D,20080905,000000,36.5053,36.6726,35.7776,36.4761,52674.368715399,0
+TUR.US,D,20080908,000000,38.3673,38.3965,37.2651,38.0764,42704.44692763,0
+TUR.US,D,20080909,000000,39.4958,40.1602,36.0306,36.4187,39939.307262809,0
+TUR.US,D,20080910,000000,36.8361,36.8361,36.0442,36.1045,144519.15083885,0
+TUR.US,D,20080911,000000,34.3943,35.1073,33.8806,35.0188,197683.8435766,0
+TUR.US,D,20080912,000000,33.9614,35.405,33.9614,35.2416,49788.960894152,0
+TUR.US,D,20080915,000000,31.753,32.7337,31.3571,31.3571,60437.318436116,0
+TUR.US,D,20080916,000000,29.8697,32.0284,29.8697,32.0284,92538.636872062,0
+TUR.US,D,20080917,000000,30.1459,30.1459,28.0485,29.5875,62821.094972443,0
+TUR.US,D,20080918,000000,28.4707,30.2335,27.6146,29.7432,29014.435754363,0
+TUR.US,D,20080919,000000,33.4555,34.477,33.2415,34.2016,107834.27933025,0
+TUR.US,D,20080922,000000,34.4906,34.4906,33.0255,33.2249,78562.860335665,0
+TUR.US,D,20080923,000000,33.1306,33.2619,31.9087,32.2005,112900.96089453,0
+TUR.US,D,20080924,000000,32.8163,32.9409,32.4749,32.6091,24120.446927519,0
+TUR.US,D,20080925,000000,33.507,34.4594,33.507,34.1394,25611.977653784,0
+TUR.US,D,20080926,000000,33.5664,34.5879,33.4428,34.5879,10479.776536376,0
+TUR.US,D,20080929,000000,33.114,33.114,27.5271,31.4476,41516.156424829,0
+TUR.US,D,20080930,000000,31.9924,33.1821,31.7297,33.1821,34143.821229254,0
+TUR.US,D,20081001,000000,32.1247,32.6743,31.3386,32.3183,50383.106145553,0
+TUR.US,D,20081002,000000,31.4087,31.4087,29.7568,29.7568,137520.98324105,0
+TUR.US,D,20081003,000000,29.6527,31.0079,28.9338,28.9863,48038.39106174,0
+TUR.US,D,20081006,000000,26.4774,26.8267,24.4004,26.7031,114019.35195599,0
+TUR.US,D,20081007,000000,29.5788,29.5788,24.4997,25.059,71661.318436183,0
+TUR.US,D,20081008,000000,24.7215,25.6301,23.3089,24.2827,52714.458100874,0
+TUR.US,D,20081009,000000,25.7993,26.0377,22.3195,23.0258,62901.273743393,0
+TUR.US,D,20081010,000000,21.8954,23.6154,21.2251,23.4723,96203.21787767,0
+TUR.US,D,20081013,000000,24.1718,25.7643,23.3702,25.5484,38167.150838217,0
+TUR.US,D,20081014,000000,25.7993,29.7568,24.9219,25.2799,105476.20111795,0
+TUR.US,D,20081015,000000,24.9219,24.9219,21.5024,21.5024,48011.664804756,0
+TUR.US,D,20081016,000000,21.5072,21.6629,18.9263,21.5899,83858.770950222,0
+TUR.US,D,20081017,000000,19.7532,21.3603,19.2911,20.2805,51698.860335505,0
+TUR.US,D,20081020,000000,20.7192,21.7825,20.3253,21.5374,66262.614525536,0
+TUR.US,D,20081021,000000,20.6395,20.6395,19.5061,19.5207,20665.564245934,0
+TUR.US,D,20081022,000000,18.6744,18.6744,16.4262,16.933,43707.709497468,0
+TUR.US,D,20081023,000000,17.0605,17.8475,15.9738,17.1714,116963.35195601,0
+TUR.US,D,20081024,000000,15.5487,16.6869,15.5341,16.1295,119291.62011245,0
+TUR.US,D,20081027,000000,16.5614,17.6334,16.3522,16.5157,50133.318436054,0
+TUR.US,D,20081028,000000,18.7191,19.9176,17.9885,19.9176,81403.039106632,0
+TUR.US,D,20081029,000000,20.8311,21.3516,20.049,21.0033,18853.318435867,0
+TUR.US,D,20081030,000000,20.2649,20.5276,19.8126,20.3642,42778.458100814,0
+TUR.US,D,20081031,000000,20.7951,21.3808,19.9468,21.3808,13303.508379968,0
+TUR.US,D,20081103,000000,20.9936,21.159,20.4955,21.085,11135.59776543,0
+TUR.US,D,20081104,000000,22.1707,23.6591,22.1707,22.9811,8664.4469274261,0
+TUR.US,D,20081105,000000,22.1201,22.1201,20.585,20.585,18656.983240335,0
+TUR.US,D,20081106,000000,20.4955,21.0909,19.1365,19.1365,115207.64245879,0
+TUR.US,D,20081107,000000,19.6628,20.4216,19.6414,19.9089,3425.0726257188,0
+TUR.US,D,20081110,000000,20.6395,20.6395,19.187,19.3359,9593.6983240797,0
+TUR.US,D,20081111,000000,18.9701,19.1219,18.3679,18.6812,16417.117318534,0
+TUR.US,D,20081112,000000,17.542,17.8407,17.0069,17.0069,16465.430167696,0
+TUR.US,D,20081113,000000,17.6996,19.1141,17.4019,18.9545,146596.60335283,0
+TUR.US,D,20081114,000000,17.8767,18.4195,17.3572,17.9146,15849.698324117,0
+TUR.US,D,20081117,000000,17.1091,17.4982,16.8484,17.1714,7050.5921788131,0
+TUR.US,D,20081118,000000,16.5682,16.8649,15.8454,16.2335,13680.759776618,0
+TUR.US,D,20081119,000000,15.4893,15.6216,14.1789,14.285,38218.547486262,0
+TUR.US,D,20081120,000000,14.2762,14.7442,13.4279,13.4435,106088.84916265,0
+TUR.US,D,20081121,000000,15.1109,16.1655,14.3297,15.7938,52486.256983554,0
+TUR.US,D,20081124,000000,17.3124,18.4487,17.3124,17.9058,94848.402235204,0
+TUR.US,D,20081125,000000,17.721,18.1306,17.3484,18.1306,66489.787709895,0
+TUR.US,D,20081126,000000,17.6694,18.7853,17.2891,18.5391,78237.00558706,0
+TUR.US,D,20081128,000000,18.6948,19.2834,18.6948,18.9312,54977.966480776,0
+TUR.US,D,20081201,000000,17.542,17.6101,16.6499,16.6499,12243.70949728,0
+TUR.US,D,20081202,000000,17.469,18.2882,17.469,17.9749,26607.016759936,0
+TUR.US,D,20081203,000000,17.3863,18.4847,17.3192,18.4798,16247.508379985,0
+TUR.US,D,20081204,000000,18.2959,18.5537,17.6607,17.7142,10622.659217941,0
+TUR.US,D,20081205,000000,17.5809,18.5323,17.2249,18.4944,50265.92178801,0
+TUR.US,D,20081208,000000,19.2522,19.4264,18.7853,19.2026,68064.581005994,0
+TUR.US,D,20081209,000000,19.1579,19.1948,18.4263,18.4263,53398.033519872,0
+TUR.US,D,20081210,000000,18.5635,19.833,18.5635,19.619,60286.212290863,0
+TUR.US,D,20081211,000000,19.5596,20.1171,18.9263,18.9263,43145.430167856,0
+TUR.US,D,20081212,000000,18.259,18.8952,18.2347,18.6286,86304.223464203,0
+TUR.US,D,20081215,000000,18.9847,19.0616,18.3747,18.5995,21266.90502806,0
+TUR.US,D,20081216,000000,19.3427,20.7883,19.3427,20.764,77014.79329655,0
+TUR.US,D,20081217,000000,20.0354,20.7416,20.0354,20.2066,15709.899441435,0
+TUR.US,D,20081218,000000,20.5344,20.5568,19.7669,19.939,5395.6201117641,0
+TUR.US,D,20081219,000000,19.796,20.2426,19.5869,19.7095,12882.055865999,0
+TUR.US,D,20081222,000000,19.7163,19.724,19.1044,19.3797,8628.4692737946,0
+TUR.US,D,20081223,000000,19.5596,20.1171,19.224,19.6024,72192.759776968,0
+TUR.US,D,20081224,000000,19.6024,19.6793,19.3057,19.6715,15139.396648135,0
+TUR.US,D,20081226,000000,19.8126,20.1385,19.6929,19.9984,25208.000000151,0
+TUR.US,D,20081229,000000,20.1764,21.0967,19.1647,19.8787,42230.569832655,0
+TUR.US,D,20081230,000000,19.6628,19.8787,19.6024,19.7095,24763.932961042,0
+TUR.US,D,20081231,000000,19.5655,20.2961,19.5655,20.1764,21371.754190072,0
+TUR.US,D,20090102,000000,20.2523,21.0033,19.977,20.6395,34280.536313054,0
+TUR.US,D,20090105,000000,20.9936,21.4654,20.7805,21.2777,41830.703910865,0
+TUR.US,D,20090106,000000,21.874,21.9995,21.4109,21.8361,17518.033519658,0
+TUR.US,D,20090107,000000,21.0617,21.0617,20.2066,20.4955,51001.921788014,0
+TUR.US,D,20090108,000000,19.7766,19.7766,19.2299,19.5285,18743.329609051,0
+TUR.US,D,20090109,000000,19.9838,19.9906,19.3729,19.6715,42289.162011426,0
+TUR.US,D,20090112,000000,18.6374,18.7395,18.1169,18.4127,27066.502793458,0
+TUR.US,D,20090113,000000,18.6744,18.7921,18.4195,18.7853,23405.005586732,0
+TUR.US,D,20090114,000000,17.9292,17.9292,17.2589,17.4895,5917.8100559013,0
+TUR.US,D,20090115,000000,17.7589,18.2347,16.7102,18.2298,67626.68156465,0
+TUR.US,D,20090116,000000,18.4487,18.615,17.7453,18.2298,100325.22905088,0
+TUR.US,D,20090120,000000,17.5809,17.5809,16.5089,16.5157,32198.972067232,0
+TUR.US,D,20090121,000000,17.2968,18.0702,17.0896,18.0109,570218.05586933,0
+TUR.US,D,20090122,000000,17.2171,17.4982,16.9622,17.2968,24703.284916349,0
+TUR.US,D,20090123,000000,17.185,17.6694,17.0371,17.6101,16546.636871607,0
+TUR.US,D,20090126,000000,18.2298,18.7473,17.9,18.0586,21929.921787841,0
+TUR.US,D,20090127,000000,18.1452,18.4428,18.0994,18.1918,16166.301676074,0
+TUR.US,D,20090128,000000,19.4264,19.4468,18.3456,19.261,18869.765363241,0
+TUR.US,D,20090129,000000,18.8602,18.8602,18.0498,18.0848,39742.972067277,0
+TUR.US,D,20090130,000000,18.4798,18.4798,17.6539,17.721,12121.385474933,0
+TUR.US,D,20090202,000000,17.4535,17.8241,17.2968,17.4311,32321.296089579,0
+TUR.US,D,20090203,000000,17.7453,18.2424,17.7074,18.1675,20833.11731856,0
+TUR.US,D,20090204,000000,18.1452,18.4263,17.7074,18.0197,15496.089385568,0
+TUR.US,D,20090205,000000,18.2045,18.8767,18.0342,18.761,17544.759776641,0
+TUR.US,D,20090206,000000,18.9117,19.368,18.7785,19.2999,14193.698324107,0
+TUR.US,D,20090209,000000,19.3359,19.5207,19.083,19.0985,14106.324022431,0
+TUR.US,D,20090210,000000,18.8602,18.8602,17.1947,17.4243,34801.69832423,0
+TUR.US,D,20090211,000000,17.8241,17.9749,17.4982,17.8407,19064.044692851,0
+TUR.US,D,20090212,000000,17.4243,17.6996,17.2521,17.6918,14744.67039115,0
+TUR.US,D,20090213,000000,17.4243,17.6607,17.2589,17.5809,27364.603352119,0
+TUR.US,D,20090217,000000,17.1091,17.1091,15.9884,16.0925,35140.916201327,0
+TUR.US,D,20090218,000000,16.0098,16.434,15.8327,16.0857,22744.044692873,0
+TUR.US,D,20090219,000000,16.5828,16.6869,16.1081,16.1081,30180.111732024,0
+TUR.US,D,20090220,000000,15.7938,16.2481,15.645,15.9281,18177.966480556,0
+TUR.US,D,20090223,000000,16.1966,16.2112,15.5711,15.5856,14757.00558668,0
+TUR.US,D,20090224,000000,16.218,16.9622,16.0468,16.7774,27361.519553236,0
+TUR.US,D,20090225,000000,16.398,16.6499,16.0176,16.3902,58926.256983593,0
+TUR.US,D,20090226,000000,16.6207,16.6441,16.0098,16.0098,33825.162011375,0
+TUR.US,D,20090227,000000,16.0565,16.755,16.0565,16.755,19312.804469389,0
+TUR.US,D,20090302,000000,15.7345,15.8755,15.1022,15.1022,43490.815642718,0
+TUR.US,D,20090303,000000,15.4076,15.8162,14.1721,15.3784,86052.379888783,0
+TUR.US,D,20090304,000000,15.8016,16.3075,15.6683,16.1878,17988.82681575,0
+TUR.US,D,20090305,000000,15.0885,15.2607,14.5681,14.9095,148542.48044782,0
+TUR.US,D,20090306,000000,14.9981,15.0428,14.3813,14.642,59868.871508738,0
+TUR.US,D,20090309,000000,14.4776,14.7597,14.285,14.3521,23055.508380026,0
+TUR.US,D,20090310,000000,14.7393,15.5185,14.7393,15.3113,41907.798882932,0
+TUR.US,D,20090311,000000,15.4679,15.5107,14.9397,15.1566,9560.8044693309,0
+TUR.US,D,20090312,000000,14.9912,16.1295,14.8356,16.0925,40368.983240465,0
+TUR.US,D,20090313,000000,15.9203,15.9427,15.4592,15.7121,14947.173184447,0
+TUR.US,D,20090316,000000,15.9359,16.2481,15.608,15.608,16389.36312859,0
+TUR.US,D,20090317,000000,15.6897,16.2695,15.682,16.2695,23906.636871651,0
+TUR.US,D,20090318,000000,15.6216,16.5089,15.5107,16.2851,25755.88826831,0
+TUR.US,D,20090319,000000,16.2783,17.1636,15.6392,15.9135,68248.581005995,0
+TUR.US,D,20090320,000000,16.3902,16.6645,16.1966,16.3688,132665.02793375,0
+TUR.US,D,20090323,000000,15.5925,17.7833,15.5925,17.7833,34338.100558865,0
+TUR.US,D,20090324,000000,16.8134,17.7074,14.4776,17.1091,29004.156424754,0
+TUR.US,D,20090325,000000,17.4603,17.8475,17.0964,17.2968,24040.268156568,0
+TUR.US,D,20090326,000000,17.7833,17.9973,17.5264,17.9,234735.68715224,0
+TUR.US,D,20090327,000000,17.6772,17.8037,17.506,17.6694,51139.664804775,0
+TUR.US,D,20090330,000000,16.9992,17.1334,16.8134,17.0741,51210.592179077,0
+TUR.US,D,20090331,000000,17.542,18.2347,17.542,17.9603,24571.709497354,0
+TUR.US,D,20090401,000000,18.1597,19.1725,18.1597,19.0654,65680.804469666,0
+TUR.US,D,20090402,000000,19.3729,20.0412,19.1501,19.6861,112882.45810123,0
+TUR.US,D,20090403,000000,19.4176,19.8787,19.2299,19.8174,33799.463687353,0
+TUR.US,D,20090406,000000,19.8787,19.9001,19.4264,19.8544,53087.597765681,0
+TUR.US,D,20090407,000000,19.368,19.4896,19.1297,19.2376,26884.558659379,0
+TUR.US,D,20090408,000000,19.5937,20.5276,19.5937,20.5276,59037.27374337,0
+TUR.US,D,20090409,000000,20.9206,21.4654,20.9206,21.4489,119071.64245881,0
+TUR.US,D,20090413,000000,21.2553,21.515,20.9576,21.4343,17542.703910719,0
+TUR.US,D,20090414,000000,20.9576,20.9663,20.4449,20.4585,27168.268156587,0
+TUR.US,D,20090415,000000,20.333,20.943,20.2805,20.9138,34280.536313054,0
+TUR.US,D,20090416,000000,21.4265,21.8429,21.2922,21.7981,67219.620112134,0
+TUR.US,D,20090417,000000,21.553,21.553,21.0315,21.2777,94130.905028496,0
+TUR.US,D,20090420,000000,20.6687,20.6687,19.724,19.7386,62453.09497244,0
+TUR.US,D,20090421,000000,19.9001,20.8311,19.9001,20.8311,51903.418994724,0
+TUR.US,D,20090422,000000,20.6443,21.0617,20.5422,20.6307,30434.011173366,0
+TUR.US,D,20090423,000000,20.7124,21.0179,20.5344,20.8107,113877.49720738,0
+TUR.US,D,20090424,000000,21.2251,21.729,21.1055,21.4654,67238.12290543,0
+TUR.US,D,20090427,000000,21.1259,21.4712,20.8467,21.2251,14203.977653716,0
+TUR.US,D,20090428,000000,20.9041,21.4411,20.6015,21.0033,39000.804469507,0
+TUR.US,D,20090429,000000,21.7456,22.8984,21.7456,22.6756,64981.810056254,0
+TUR.US,D,20090430,000000,23.0852,23.1289,22.6231,22.6231,70935.597765787,0
+TUR.US,D,20090501,000000,22.8235,23.2262,22.8021,23.1289,27295.731843739,0
+TUR.US,D,20090504,000000,23.6154,24.5493,23.5181,24.5493,41284.871508627,0
+TUR.US,D,20090505,000000,24.8051,25.0045,24.1864,24.8333,390417.16201351,0
+TUR.US,D,20090506,000000,25.4054,25.9569,24.9082,25.7264,57359.687151181,0
+TUR.US,D,20090507,000000,26.1739,26.2099,24.0463,24.0463,191450.4581017,0
+TUR.US,D,20090508,000000,24.4763,25.0795,24.1417,24.4928,370595.53072847,0
+TUR.US,D,20090511,000000,23.8975,24.2963,23.5998,23.7243,58488.357542249,0
+TUR.US,D,20090512,000000,24.2594,25.0726,24.2594,24.8255,92063.731844126,0
+TUR.US,D,20090513,000000,24.4763,24.4763,23.9831,24.0667,19866.860335314,0
+TUR.US,D,20090514,000000,24.0804,24.916,24.0804,24.523,22666.949720806,0
+TUR.US,D,20090515,000000,24.7672,25.2205,24.4851,24.6689,21315.217877222,0
+TUR.US,D,20090518,000000,24.952,26.1895,24.952,26.1895,51684.469274052,0
+TUR.US,D,20090519,000000,26.2926,26.6194,25.9501,26.1895,181590.52514075,0
+TUR.US,D,20090520,000000,26.7099,27.4755,26.3976,26.3976,48214.167598054,0
+TUR.US,D,20090521,000000,26.3801,27.1555,26.0241,26.4113,99314.770950314,0
+TUR.US,D,20090522,000000,26.419,27.1243,26.419,26.6729,51643.351955616,0
+TUR.US,D,20090526,000000,26.1282,27.1555,25.9424,26.7838,79277.273743491,0
+TUR.US,D,20090527,000000,26.7838,26.8626,25.8451,26.0377,43013.854748861,0
+TUR.US,D,20090528,000000,26.7838,26.7838,26.1214,26.5679,18803.977653744,0
+TUR.US,D,20090529,000000,27.0504,27.2352,26.7381,27.1847,50573.273743319,0
+TUR.US,D,20090601,000000,27.7654,28.4055,27.7654,28.2703,92642.458101113,0
+TUR.US,D,20090602,000000,27.6905,28.784,27.1847,27.5631,185130.72625809,0
+TUR.US,D,20090603,000000,26.6866,27.138,26.0912,26.3723,289026.99441514,0
+TUR.US,D,20090604,000000,26.4696,26.8432,26.1895,26.6194,239055.06145394,0
+TUR.US,D,20090605,000000,27.1321,27.1321,26.5611,26.7167,90665.743017302,0
+TUR.US,D,20090608,000000,25.8966,26.0027,25.4735,25.8538,164909.22905127,0
+TUR.US,D,20090609,000000,25.7264,25.9638,25.4949,25.7925,70735.150838412,0
+TUR.US,D,20090610,000000,26.4113,26.4113,25.6165,25.921,60590.48044729,0
+TUR.US,D,20090611,000000,26.2313,27.2002,25.2945,26.8189,55858.905028267,0
+TUR.US,D,20090612,000000,26.7537,27.3637,26.6428,27.2615,123788.82681638,0
+TUR.US,D,20090615,000000,27.0504,27.0504,26.3286,26.4113,89556.603352491,0
+TUR.US,D,20090616,000000,26.6262,26.8782,26.0756,26.0844,33791.240223666,0
+TUR.US,D,20090617,000000,26.313,26.7469,26.1515,26.4268,27321.430167761,0
+TUR.US,D,20090618,000000,26.6126,27.602,26.6126,27.5543,38585.519553303,0
+TUR.US,D,20090619,000000,27.6993,27.7353,27.1097,27.1097,48958.391061745,0
+TUR.US,D,20090622,000000,26.813,26.813,26.2235,26.4842,53048.536313166,0
+TUR.US,D,20090623,000000,26.0241,26.7167,24.8547,26.0241,67247.374302078,0
+TUR.US,D,20090624,000000,26.5367,27.1759,26.4044,26.6194,128020.82681641,0
+TUR.US,D,20090625,000000,27.2352,27.8481,27.2304,27.8394,23440.983240364,0
+TUR.US,D,20090626,000000,27.8608,28.2275,27.6993,27.9269,54425.966480772,0
+TUR.US,D,20090629,000000,28.1653,28.1954,27.8219,28.1273,54922.458100887,0
+TUR.US,D,20090630,000000,28.5077,28.5379,27.4677,28.0018,84461.139665309,0
+TUR.US,D,20090701,000000,28.3336,28.7402,28.3336,28.3462,103448.08938609,0
+TUR.US,D,20090702,000000,28.4415,28.4415,27.9347,28.0485,97603.262570416,0
+TUR.US,D,20090706,000000,27.3637,28.0485,27.3637,28.0184,61006.793296454,0
+TUR.US,D,20090707,000000,28.1516,28.3092,27.6691,27.8394,225359.91061587,0
+TUR.US,D,20090708,000000,27.8316,28.0923,27.1097,27.7732,64965.36312888,0
+TUR.US,D,20090709,000000,27.9717,28.21,27.639,28.0699,73520.849162451,0
+TUR.US,D,20090710,000000,27.602,27.7353,27.3111,27.6526,37935.865922015,0
+TUR.US,D,20090713,000000,27.9269,28.6361,27.6215,28.4707,40298.055866163,0
+TUR.US,D,20090714,000000,28.1361,28.1361,27.6458,27.9065,375263.37430392,0
+TUR.US,D,20090715,000000,28.5914,29.7052,28.3987,29.5574,109052.37988892,0
+TUR.US,D,20090716,000000,29.0642,29.7568,29.0642,29.6829,103509.76536375,0
+TUR.US,D,20090717,000000,29.1498,29.3044,28.9338,29.1877,76058.815642913,0
+TUR.US,D,20090720,000000,29.4027,30.1002,29.4027,29.8259,235308.24581146,0
+TUR.US,D,20090721,000000,29.8619,30.1002,29.0894,29.714,263199.15083956,0
+TUR.US,D,20090722,000000,29.6994,30.3609,29.6994,30.1459,113903.19553141,0
+TUR.US,D,20090723,000000,30.3677,31.3727,30.3609,31.2092,233688.22346508,0
+TUR.US,D,20090724,000000,31.2015,31.6178,30.8824,31.5079,457395.21787983,0
+TUR.US,D,20090727,000000,31.8416,31.8416,31.3571,31.7978,412649.29609185,0
+TUR.US,D,20090728,000000,31.5672,31.9924,31.254,31.7599,135815.64245891,0
+TUR.US,D,20090729,000000,31.6558,31.8338,31.2841,31.5157,69029.810056279,0
+TUR.US,D,20090730,000000,32.7337,33.7483,32.7337,33.3738,269899.21787871,0
+TUR.US,D,20090731,000000,33.4497,33.8641,33.3076,33.4847,238606.88268299,0
+TUR.US,D,20090803,000000,35.8827,35.8827,34.69,35.5325,281687.55307431,0
+TUR.US,D,20090804,000000,35.2192,35.6872,35.0033,35.3009,187999.68715196,0
+TUR.US,D,20090805,000000,34.9896,35.2037,34.0372,34.224,682868.2011214,0
+TUR.US,D,20090806,000000,34.1102,34.3709,33.5975,33.8125,1800431.7765471,0
+TUR.US,D,20090807,000000,34.6414,35.8078,34.6112,35.0577,195134.56983357,0
+TUR.US,D,20090810,000000,34.9663,35.0188,34.3622,34.7824,119930.99441412,0
+TUR.US,D,20090811,000000,33.9779,33.9779,33.1306,33.3378,262808.53631442,0
+TUR.US,D,20090812,000000,33.4059,34.1024,33.3378,33.8047,83944.089385977,0
+TUR.US,D,20090813,000000,34.834,35.1385,34.4449,34.9819,113377.92178839,0
+TUR.US,D,20090814,000000,34.9235,34.9235,34.4079,34.617,74623.821229496,0
+TUR.US,D,20090817,000000,33.5975,34.0732,30.5837,33.9108,363867.70949938,0
+TUR.US,D,20090818,000000,34.0129,34.5733,33.8436,34.4993,78090.011173651,0
+TUR.US,D,20090819,000000,34.5285,35.6959,34.5285,35.6064,321563.12849354,0
+TUR.US,D,20090820,000000,35.6726,36.4907,35.6434,36.3399,229431.553074,0
+TUR.US,D,20090821,000000,36.8935,37.198,36.6172,37.1007,206237.27374425,0
+TUR.US,D,20090824,000000,37.3254,37.6075,36.7962,36.9528,398658.10056104,0
+TUR.US,D,20090825,000000,37.3779,37.6902,37.1746,37.303,255034.27933113,0
+TUR.US,D,20090826,000000,36.5432,36.5432,36.0442,36.2397,197954.18994532,0
+TUR.US,D,20090827,000000,36.4537,38.1435,36.1483,37.0277,1120443.8435821,0
+TUR.US,D,20090828,000000,37.339,37.339,36.4907,36.625,910899.70950265,0
+TUR.US,D,20090831,000000,36.3963,36.3963,35.621,36.016,497231.73184655,0
+TUR.US,D,20090901,000000,35.6726,36.1434,34.7289,34.8457,532387.03910933,0
+TUR.US,D,20090902,000000,34.5645,35.0996,34.262,34.9235,274390.25698488,0
+TUR.US,D,20090903,000000,35.2416,35.6794,35.0256,35.4867,328285.81005783,0
+TUR.US,D,20090904,000000,35.0996,35.5607,34.5947,35.3457,260497.74301832,0
+TUR.US,D,20090908,000000,35.4488,35.4488,34.7523,35.0947,322837.76536506,0
+TUR.US,D,20090909,000000,34.7591,34.87,34.4517,34.69,579988.55866269,0
+TUR.US,D,20090910,000000,34.653,35.2037,34.298,35.2037,488428.5139694,0
+TUR.US,D,20090911,000000,35.7397,36.1356,35.7397,36.0753,260377.47486189,0
+TUR.US,D,20090914,000000,35.7105,36.3574,35.6064,36.3574,589553.47486386,0
+TUR.US,D,20090915,000000,35.9479,36.3574,35.5461,36.1356,870897.69832923,0
+TUR.US,D,20090916,000000,36.6473,36.9606,36.0666,36.9402,249098.9944149,0
+TUR.US,D,20090917,000000,36.6862,36.9898,36.3496,36.6172,158419.8882691,0
+TUR.US,D,20090918,000000,36.7748,36.9022,36.5053,36.8361,354327.46368927,0
+TUR.US,D,20090921,000000,36.3496,36.551,35.9109,36.4109,218350.4357555,0
+TUR.US,D,20090922,000000,36.8117,37.1328,36.804,37.0413,100149.45251457,0
+TUR.US,D,20090923,000000,36.8487,37.4285,36.4907,36.7446,234442.72625838,0
+TUR.US,D,20090924,000000,37.0559,37.5705,36.551,36.8935,373731.75419218,0
+TUR.US,D,20090925,000000,37.0277,37.1746,36.6172,36.8866,96023.329609513,0
+TUR.US,D,20090928,000000,36.9684,37.4285,36.8117,37.303,132457.38547565,0
+TUR.US,D,20090929,000000,37.2952,37.6445,37.198,37.3254,156205.72067132,0
+TUR.US,D,20090930,000000,38.0608,38.2603,36.982,37.4081,289456.67039279,0
+TUR.US,D,20091001,000000,37.125,37.125,36.1191,36.2251,493011.03910909,0
+TUR.US,D,20091002,000000,35.7397,36.6036,35.6492,36.3039,694588.69274158,0
+TUR.US,D,20091005,000000,37.0053,37.7709,36.9226,37.5472,131121.07262648,0
+TUR.US,D,20091006,000000,38.6484,39.2059,38.5609,38.9841,433613.98882941,0
+TUR.US,D,20091007,000000,38.5249,38.7389,38.1727,38.7068,289830.83799056,0
+TUR.US,D,20091008,000000,39.2817,39.8333,39.1689,39.6466,239488.84916344,0
+TUR.US,D,20091009,000000,39.5804,39.8333,39.2584,39.6106,658043.62011567,0
+TUR.US,D,20091012,000000,40.026,40.4735,40.0026,40.1826,252888.98324174,0
+TUR.US,D,20091013,000000,39.9958,40.1077,39.5415,39.9151,522502.43575731,0
+TUR.US,D,20091014,000000,40.6593,41.3568,40.6204,41.1953,322186.05586785,0
+TUR.US,D,20091015,000000,40.8276,41.1719,40.5902,41.0883,476959.86592464,0
+TUR.US,D,20091016,000000,39.7341,39.8333,39.3995,39.7341,130654.39106223,0
+TUR.US,D,20091019,000000,39.9822,40.599,39.8022,40.5542,235358.61452655,0
+TUR.US,D,20091020,000000,40.7021,40.813,40.026,40.4063,212358.61452641,0
+TUR.US,D,20091021,000000,40.0483,40.9034,39.988,39.988,274710.97206868,0
+TUR.US,D,20091022,000000,40.131,40.7838,39.8333,40.7264,196932.42458218,0
+TUR.US,D,20091023,000000,40.6816,40.9034,39.846,40.0396,268097.25139825,0
+TUR.US,D,20091026,000000,40.0921,40.4355,38.8936,39.1164,354802.3687172,0
+TUR.US,D,20091027,000000,39.1767,39.2672,38.3216,38.6698,325586.45810251,0
+TUR.US,D,20091028,000000,38.0667,38.0667,36.3963,36.4839,736131.5754234,0
+TUR.US,D,20091029,000000,37.2135,38.342,37.2048,38.3362,450269.58659487,0
+TUR.US,D,20091030,000000,37.6523,38.0531,35.1531,35.6648,723108.69274175,0
+TUR.US,D,20091102,000000,35.6794,36.7008,35.5403,35.9401,496389.85475157,0
+TUR.US,D,20091103,000000,35.3175,35.8671,35.19,35.7183,456139.08380161,0
+TUR.US,D,20091104,000000,36.2689,36.9684,36.1434,36.2086,293974.43575595,0
+TUR.US,D,20091105,000000,36.6921,37.0413,36.4246,36.9304,224777.07262704,0
+TUR.US,D,20091106,000000,36.9304,36.9761,36.4537,36.8195,209077.45251522,0
+TUR.US,D,20091109,000000,37.5102,38.0891,37.339,38.0891,652596.60335586,0
+TUR.US,D,20091110,000000,37.7855,38.2982,37.517,37.9509,341999.4636892,0
+TUR.US,D,20091111,000000,38.5881,38.9101,38.233,38.4938,247754.45810204,0
+TUR.US,D,20091112,000000,38.4247,38.5959,37.5919,37.7709,216421.00558789,0
+TUR.US,D,20091113,000000,37.8838,38.3293,37.6075,38.2982,187052.96089497,0
+TUR.US,D,20091116,000000,38.2554,38.5735,37.9869,38.4179,287253.81005758,0
+TUR.US,D,20091117,000000,37.198,37.3118,36.6726,37.303,346211.93296296,0
+TUR.US,D,20091118,000000,36.4246,36.7748,36.0821,36.2913,604874.81564607,0
+TUR.US,D,20091119,000000,35.9109,36.1356,35.5033,35.9479,765352.6257029,0
+TUR.US,D,20091120,000000,35.011,35.19,34.5947,35.19,393704.49162247,0
+TUR.US,D,20091123,000000,35.3009,35.5694,35.1151,35.228,319967.77653823,0
+TUR.US,D,20091124,000000,35.2552,35.3613,34.8398,35.3243,229992.80447065,0
+TUR.US,D,20091125,000000,35.3009,35.5918,34.9896,35.4566,190185.07262684,0
+TUR.US,D,20091127,000000,33.5839,34.2746,32.8484,33.9244,832423.1955357,0
+TUR.US,D,20091130,000000,33.9944,34.2454,33.7104,34.2065,333780.11173384,0
+TUR.US,D,20091201,000000,35.049,35.6794,34.8622,35.3904,184278.5698335,0
+TUR.US,D,20091202,000000,36.4537,37.0121,36.2465,36.6785,219629.18435885,0
+TUR.US,D,20091203,000000,38.4558,38.879,37.8682,37.8682,314568.04469462,0
+TUR.US,D,20091204,000000,38.7165,39.2,37.9509,38.448,193660.51396764,0
+TUR.US,D,20091207,000000,38.5006,38.8352,38.3507,38.3965,138287.82122988,0
+TUR.US,D,20091208,000000,37.9587,38.0453,37.5705,37.8614,178394.68156531,0
+TUR.US,D,20091209,000000,37.7778,37.9801,37.3468,37.8916,418663.73184608,0
+TUR.US,D,20091210,000000,38.2253,38.342,37.8079,38.2253,209189.49720795,0
+TUR.US,D,20091211,000000,37.3468,38.0978,37.3468,37.875,95395.262570403,0
+TUR.US,D,20091214,000000,38.4402,38.7545,38.2982,38.5881,117390.97206774,0
+TUR.US,D,20091215,000000,38.3128,38.6698,38.1863,38.5249,103860.29050341,0
+TUR.US,D,20091216,000000,38.8274,39.0755,38.6027,38.6844,141672.80447012,0
+TUR.US,D,20091217,000000,38.2184,38.2184,37.7194,37.9509,467672.49162291,0
+TUR.US,D,20091218,000000,38.0365,38.2603,37.556,38.1503,143150.97206789,0
+TUR.US,D,20091221,000000,38.4111,39.0074,38.4111,38.6844,99103.016760369,0
+TUR.US,D,20091222,000000,38.7768,38.8547,38.5609,38.7233,113708.9162018,0
+TUR.US,D,20091223,000000,38.8712,38.9471,38.5317,38.9101,148254.65921876,0
+TUR.US,D,20091224,000000,39.1767,39.1913,38.8936,39.1835,54214.212290827,0
+TUR.US,D,20091228,000000,39.4763,39.5648,39.1096,39.3197,132057.51955386,0
+TUR.US,D,20091229,000000,39.7565,39.7944,39.3635,39.4209,116533.67597835,0
+TUR.US,D,20091230,000000,39.3275,39.453,39.1835,39.4209,210424.044694,0
+TUR.US,D,20091231,000000,40.8062,40.9103,40.0999,40.0999,235194.1452528,0
+TUR.US,D,20100104,000000,41.1865,41.8471,40.9852,41.7381,277120.44692903,0
+TUR.US,D,20100105,000000,42.2576,42.4045,41.8695,42.2576,266560.49162171,0
+TUR.US,D,20100106,000000,42.5096,42.9795,42.3325,42.7119,453905.38547757,0
+TUR.US,D,20100107,000000,43.068,43.5135,42.7625,43.4844,352320.93854959,0
+TUR.US,D,20100108,000000,43.3968,43.604,43.1497,43.5233,392999.32961129,0
+TUR.US,D,20100111,000000,43.6176,43.6176,42.7197,43.1283,337717.09497409,0
+TUR.US,D,20100112,000000,42.7479,42.8228,42.279,42.6302,668259.21788109,0
+TUR.US,D,20100113,000000,43.4775,43.8501,43.3375,43.7003,266508.0670407,0
+TUR.US,D,20100114,000000,43.3375,43.5077,43.03,43.4552,382613.09497435,0
+TUR.US,D,20100115,000000,43.0621,43.2927,42.5553,42.8676,160627.88826912,0
+TUR.US,D,20100119,000000,43.425,44.0282,43.0553,44.0204,252817.02793447,0
+TUR.US,D,20100120,000000,43.997,43.997,43.247,43.8132,646922.41341169,0
+TUR.US,D,20100121,000000,43.4921,43.5466,42.4279,42.4502,254080.35754342,0
+TUR.US,D,20100122,000000,41.6399,42.0514,41.0212,41.1428,339975.46368918,0
+TUR.US,D,20100125,000000,41.8996,42.1915,41.6837,42.0202,144451.30726343,0
+TUR.US,D,20100126,000000,41.7216,42.4434,41.1719,41.9891,340096.75977857,0
+TUR.US,D,20100127,000000,41.9813,42.0115,41.3344,41.7576,207631.15083923,0
+TUR.US,D,20100128,000000,42.4279,42.5553,41.6914,42.0115,509812.603355,0
+TUR.US,D,20100129,000000,42.2284,42.3627,41.1428,41.4161,288059.70949893,0
+TUR.US,D,20100201,000000,42.7333,43.5301,42.6886,43.5233,225917.05028068,0
+TUR.US,D,20100202,000000,43.0378,43.4094,42.5923,43.21,357832.71508594,0
+TUR.US,D,20100203,000000,42.9882,43.0913,42.495,42.7197,209953.2513979,0
+TUR.US,D,20100204,000000,41.8617,41.8617,40.1077,40.1884,357720.6703932,0
+TUR.US,D,20100205,000000,39.1319,39.3635,36.9304,38.4179,1872691.3519665,0
+TUR.US,D,20100208,000000,38.0297,38.0297,37.1396,37.2359,799290.86033997,0
+TUR.US,D,20100209,000000,38.3819,39.2672,38.0667,38.7165,1008897.6983301,0
+TUR.US,D,20100210,000000,38.6183,38.8352,38.2029,38.6027,396794.45810293,0
+TUR.US,D,20100211,000000,38.4558,39.594,38.4558,39.4841,302414.7932979,0
+TUR.US,D,20100212,000000,38.5609,39.1232,38.306,38.8936,119903.24022418,0
+TUR.US,D,20100216,000000,39.5502,40.0561,39.2886,39.9656,259174.79329764,0
+TUR.US,D,20100217,000000,40.5698,40.739,40.3752,40.739,253001.02793447,0
+TUR.US,D,20100218,000000,39.6825,40.3305,39.5415,40.1077,462709.63128768,0
+TUR.US,D,20100219,000000,39.9433,40.8217,39.9433,40.6135,207431.73184482,0
+TUR.US,D,20100222,000000,40.31,40.4793,39.489,39.6981,226262.43575554,0
+TUR.US,D,20100223,000000,38.9918,39.1096,37.5997,37.8527,805859.35196012,0
+TUR.US,D,20100224,000000,36.1784,37.1454,35.7475,36.9402,548310.74860663,0
+TUR.US,D,20100225,000000,35.7698,36.6921,35.4264,36.6921,533051.08380207,0
+TUR.US,D,20100226,000000,36.4537,37.1902,36.2086,37.0559,239142.43575562,0
+TUR.US,D,20100301,000000,37.2651,38.1815,37.2651,38.0365,320581.45251588,0
+TUR.US,D,20100302,000000,38.3673,38.664,38.2029,38.2768,198666.54748722,0
+TUR.US,D,20100303,000000,38.5161,38.7768,38.1863,38.3585,404168.84916443,0
+TUR.US,D,20100304,000000,38.2253,38.269,37.7778,37.9801,177281.43016866,0
+TUR.US,D,20100305,000000,38.5161,39.3411,38.5161,39.2059,193570.05586708,0
+TUR.US,D,20100308,000000,39.772,39.9656,39.5191,39.9209,259834.72625854,0
+TUR.US,D,20100309,000000,39.2059,39.8849,39.0667,39.7273,203584.17877217,0
+TUR.US,D,20100310,000000,39.1689,39.5035,39.0376,39.2886,174453.58659322,0
+TUR.US,D,20100311,000000,39.1319,39.236,38.8138,39.2059,430127.24022604,0
+TUR.US,D,20100312,000000,39.1767,39.2954,38.8352,38.9393,111481.38547553,0
+TUR.US,D,20100315,000000,38.9704,39.273,38.6932,39.2302,100995.44134139,0
+TUR.US,D,20100316,000000,39.4296,40.2108,39.3343,40.1884,139761.87709581,0
+TUR.US,D,20100317,000000,40.919,41.2673,40.6515,41.0299,283548.11173354,0
+TUR.US,D,20100318,000000,40.4433,40.4793,39.8557,40.0026,302453.85475041,0
+TUR.US,D,20100319,000000,39.9656,40.0114,39.5191,39.8849,137508.64804551,0
+TUR.US,D,20100322,000000,39.3576,40.1378,39.1319,39.9491,108113.87709562,0
+TUR.US,D,20100323,000000,40.062,40.5085,40.062,40.5085,192074.41340897,0
+TUR.US,D,20100324,000000,40.4949,40.8947,40.4122,40.5163,125662.7486041,0
+TUR.US,D,20100325,000000,41.2605,42.4746,41.2605,41.7761,344520.98324228,0
+TUR.US,D,20100326,000000,42.3102,42.3102,41.6321,41.9366,115799.73184427,0
+TUR.US,D,20100329,000000,42.1457,42.4279,41.9959,42.4279,254369.20670543,0
+TUR.US,D,20100330,000000,42.4794,42.5407,42.0874,42.3909,119638.03352027,0
+TUR.US,D,20100331,000000,42.8831,43.0009,42.4133,42.639,120166.39106217,0
+TUR.US,D,20100401,000000,43.1721,43.6322,43.1721,43.5612,153506.368716,0
+TUR.US,D,20100405,000000,44.6021,45.2345,44.4367,45.1586,753372.06704361,0
+TUR.US,D,20100406,000000,44.6994,44.9134,44.3784,44.5029,974514.36872091,0
+TUR.US,D,20100407,000000,45.0487,45.4047,44.7558,45.0311,568382.16760116,0
+TUR.US,D,20100408,000000,44.8171,45.5526,44.4513,45.3677,332606.21229249,0
+TUR.US,D,20100409,000000,45.9038,46.2598,45.8075,46.1937,297061.31843753,0
+TUR.US,D,20100412,000000,46.0079,46.0312,45.7471,45.8415,447552.75977921,0
+TUR.US,D,20100413,000000,45.4203,45.7471,44.9952,45.5973,241325.76536457,0
+TUR.US,D,20100414,000000,46.2083,47.0712,45.7617,47.041,324501.98882876,0
+TUR.US,D,20100415,000000,46.5439,46.7589,46.253,46.5507,159162.05586687,0
+TUR.US,D,20100416,000000,46.1343,46.3425,44.6751,45.1887,216380.91620241,0
+TUR.US,D,20100419,000000,44.6751,45.5234,44.6751,45.5234,278769.25139831,0
+TUR.US,D,20100420,000000,46.0079,46.4456,45.7773,46.3921,506938.50279633,0
+TUR.US,D,20100421,000000,45.9485,46.0361,45.3823,45.718,521827.083802,0
+TUR.US,D,20100422,000000,45.6431,46.0983,45.181,46.0983,321408.93854941,0
+TUR.US,D,20100423,000000,46.1042,46.6528,45.8289,46.611,134432.04469354,0
+TUR.US,D,20100426,000000,46.7219,46.825,46.4456,46.469,198824.8491632,0
+TUR.US,D,20100427,000000,45.5156,45.7384,44.0787,44.1031,260618.01117474,0
+TUR.US,D,20100428,000000,44.6907,45.2705,44.5175,45.0613,166296.93854848,0
+TUR.US,D,20100429,000000,45.4942,46.3289,45.4942,46.074,128518.34636948,0
+TUR.US,D,20100430,000000,46.11,46.3707,45.3911,45.6654,124451.84357616,0
+TUR.US,D,20100503,000000,45.9184,46.1343,45.3006,45.7005,215592.4916214,0
+TUR.US,D,20100504,000000,44.0505,44.357,43.2266,43.7227,327316.4692757,0
+TUR.US,D,20100505,000000,42.7032,43.3589,42.0426,42.675,581168.6257018,0
+TUR.US,D,20100506,000000,42.0514,42.3705,33.0333,39.9014,790052.82682037,0
+TUR.US,D,20100507,000000,39.5726,39.81,37.9743,38.9996,1520641.7877186,0
+TUR.US,D,20100510,000000,42.9921,43.1497,42.3705,42.926,446121.87709764,0
+TUR.US,D,20100511,000000,42.0708,43.2635,42.0708,42.5251,564946.81564584,0
+TUR.US,D,20100512,000000,42.8968,44.214,42.89,44.176,438698.14525402,0
+TUR.US,D,20100513,000000,43.8355,44.2276,43.3073,43.3073,371619.35195753,0
+TUR.US,D,20100514,000000,42.601,42.8092,40.9628,41.2673,1041538.6815705,0
+TUR.US,D,20100517,000000,41.7761,42.0942,40.8353,42.0115,169320.08938649,0
+TUR.US,D,20100518,000000,42.4434,42.9133,40.9793,41.097,224559.15083933,0
+TUR.US,D,20100519,000000,40.4657,40.9978,39.846,40.6281,529682.5474892,0
+TUR.US,D,20100520,000000,39.988,40.3382,38.9237,39.38,408475.8882706,0
+TUR.US,D,20100521,000000,38.7457,40.3227,38.6844,40.131,885206.52514496,0
+TUR.US,D,20100524,000000,40.0863,40.3227,39.5502,39.5502,241446.033521,0
+TUR.US,D,20100525,000000,37.6523,38.8936,37.2651,38.8634,340981.8100579,0
+TUR.US,D,20100526,000000,39.3411,39.9491,38.5813,38.6183,475486.83799167,0
+TUR.US,D,20100527,000000,40.1884,41.1272,39.9744,40.9248,598315.57542257,0
+TUR.US,D,20100528,000000,40.7614,40.9307,40.1077,40.1748,141515.5307271,0
+TUR.US,D,20100601,000000,39.6037,40.2799,38.9617,38.9617,99348.692738024,0
+TUR.US,D,20100602,000000,40.1242,41.1788,39.988,41.0805,136694.52514048,0
+TUR.US,D,20100603,000000,41.1865,41.2673,40.0785,40.6593,113842.54748671,0
+TUR.US,D,20100604,000000,39.846,39.846,38.4636,38.6484,290142.30167771,0
+TUR.US,D,20100607,000000,39.2672,39.4296,38.3216,38.3216,122476.15642531,0
+TUR.US,D,20100608,000000,38.7165,39.4598,38.3731,39.4209,129712.80447005,0
+TUR.US,D,20100609,000000,39.7127,39.9822,38.7768,39.0132,177869.40782229,0
+TUR.US,D,20100610,000000,39.9433,40.8431,39.846,40.7108,222182.56983373,0
+TUR.US,D,20100611,000000,40.31,41.0143,40.1446,40.9929,97410.011173767,0
+TUR.US,D,20100614,000000,41.3947,41.6399,40.7614,40.7896,221985.20670524,0
+TUR.US,D,20100615,000000,41.3286,42.5923,41.3286,42.5923,169425.96648146,0
+TUR.US,D,20100616,000000,42.0202,42.5553,41.7459,42.3461,617717.81005956,0
+TUR.US,D,20100617,000000,42.6973,42.9415,42.2226,42.8831,228904.22346506,0
+TUR.US,D,20100618,000000,42.6146,42.926,42.353,42.817,124754.05586667,0
+TUR.US,D,20100621,000000,43.1351,43.247,42.3384,42.5757,242521.2513981,0
+TUR.US,D,20100622,000000,42.4366,42.8452,41.8928,42.0708,167917.98882782,0
+TUR.US,D,20100623,000000,41.3286,41.5737,40.3519,41.0805,260126.65921943,0
+TUR.US,D,20100624,000000,40.3752,41.097,40.2108,40.3441,222334.70391194,0
+TUR.US,D,20100625,000000,40.5085,41.2527,40.4063,41.0669,57523.128491964,0
+TUR.US,D,20100628,000000,41.2605,41.6613,40.919,41.1788,92525.27374357,0
+TUR.US,D,20100629,000000,40.2478,40.3022,39.3926,39.7341,175811.48603457,0
+TUR.US,D,20100630,000000,39.7954,40.4102,39.3343,39.381,124404.55865996,0
+TUR.US,D,20100701,000000,39.3995,39.8022,39.0308,39.7127,350680.357544,0
+TUR.US,D,20100702,000000,40.5328,40.9103,40.1826,40.524,155256.93854841,0
+TUR.US,D,20100706,000000,41.8393,42.028,41.1107,41.5056,237608.75977796,0
+TUR.US,D,20100707,000000,41.5805,42.5757,41.5805,42.5407,426285.85475115,0
+TUR.US,D,20100708,000000,42.459,42.7411,42.0514,42.5553,421876.02234889,0
+TUR.US,D,20100709,000000,42.0942,42.6584,41.8471,42.6467,123836.11173258,0
+TUR.US,D,20100712,000000,42.4045,42.5553,42.0514,42.4668,177651.48603458,0
+TUR.US,D,20100713,000000,43.3229,43.7383,43.0009,43.5748,151758.88268247,0
+TUR.US,D,20100714,000000,43.4649,43.7227,43.1283,43.6254,140745.60893939,0
+TUR.US,D,20100715,000000,43.6634,43.6848,42.8754,43.4921,214463.82123033,0
+TUR.US,D,20100716,000000,43.6254,43.6254,42.5465,42.6516,120801.65363201,0
+TUR.US,D,20100719,000000,43.3657,43.8355,43.1439,43.5534,95533.005587163,0
+TUR.US,D,20100720,000000,43.2635,44.5642,43.1497,44.4805,283225.34078382,0
+TUR.US,D,20100721,000000,44.6226,44.7646,43.8657,44.1177,244762.14525286,0
+TUR.US,D,20100722,000000,45.1722,45.7248,44.9446,45.3911,179612.78212398,0
+TUR.US,D,20100723,000000,44.8453,45.3006,44.357,45.2121,203566.70391183,0
+TUR.US,D,20100726,000000,44.9504,45.6353,44.8093,45.5604,231481.25139803,0
+TUR.US,D,20100727,000000,46.0983,46.3785,45.679,46.1402,434403.44134338,0
+TUR.US,D,20100728,000000,45.9933,46.1548,45.5886,45.8152,277571.70949887,0
+TUR.US,D,20100729,000000,46.4388,46.4982,45.5672,45.9485,215066.18994542,0
+TUR.US,D,20100730,000000,45.7773,46.0818,45.0992,45.9699,229988.69273881,0
+TUR.US,D,20100802,000000,46.5205,47.0274,46.3707,46.9437,203689.02793418,0
+TUR.US,D,20100803,000000,46.4087,46.7268,46.0137,46.6606,1575647.5083893,0
+TUR.US,D,20100804,000000,46.4826,46.5711,45.8512,46.469,1062190.8826879,0
+TUR.US,D,20100805,000000,45.574,45.932,45.2422,45.932,595368.49162367,0
+TUR.US,D,20100806,000000,45.7851,46.4155,45.6139,46.3503,529389.58659534,0
+TUR.US,D,20100809,000000,46.7881,46.7881,46.291,46.3873,585222.79329959,0
+TUR.US,D,20100810,000000,45.7549,46.0137,45.144,45.5156,936835.48603912,0
+TUR.US,D,20100811,000000,43.9678,44.2422,43.6488,43.8929,593369.16201472,0
+TUR.US,D,20100812,000000,43.7003,44.3949,43.7003,44.1342,835758.83799382,0
+TUR.US,D,20100813,000000,44.4445,44.5846,44.1342,44.2889,164654.30167696,0
+TUR.US,D,20100816,000000,44.4513,45.1294,44.4513,44.8239,251820.96089536,0
+TUR.US,D,20100817,000000,45.502,46.1402,45.502,45.9407,312555.35195718,0
+TUR.US,D,20100818,000000,45.9933,46.1042,45.4115,45.859,233860.91620252,0
+TUR.US,D,20100819,000000,45.539,45.539,44.357,44.8239,175283.12849267,0
+TUR.US,D,20100820,000000,44.4669,44.9134,44.4095,44.8833,137438.74860417,0
+TUR.US,D,20100823,000000,44.6605,44.8376,44.0282,44.1177,256185.56424734,0
+TUR.US,D,20100824,000000,43.5826,44.3949,43.2334,43.961,259903.59776692,0
+TUR.US,D,20100825,000000,43.9523,44.429,43.1653,44.2509,153107.53072717,0
+TUR.US,D,20100826,000000,44.5029,44.9504,44.1254,44.2344,544142.48045018,0
+TUR.US,D,20100827,000000,44.6829,45.5322,44.5175,45.3677,136268.96089467,0
+TUR.US,D,20100830,000000,45.2422,45.3298,44.5564,44.714,241627.97765508,0
+TUR.US,D,20100831,000000,44.6693,45.5322,44.6449,44.9806,326623.64246005,0
+TUR.US,D,20100901,000000,45.8221,46.3289,45.4427,46.1343,289610.86033693,0
+TUR.US,D,20100902,000000,46.11,46.5624,46.0137,46.5351,220172.96089517,0
+TUR.US,D,20100903,000000,46.8999,47.1159,46.5799,46.9515,375819.48603577,0
+TUR.US,D,20100907,000000,46.4213,46.4213,46.0361,46.0448,205589.67597888,0
+TUR.US,D,20100908,000000,46.0896,46.6606,46.0896,46.253,323981.85475054,0
+TUR.US,D,20100909,000000,47.1013,47.3027,46.4982,46.6606,462343.6871536,0
+TUR.US,D,20100910,000000,46.9301,47.2249,46.7803,46.9885,486997.63128783,0
+TUR.US,D,20100913,000000,47.7317,48.0975,47.5702,48.0596,404962.41341024,0
+TUR.US,D,20100914,000000,47.9866,48.5742,47.6587,48.186,603437.76536674,0
+TUR.US,D,20100915,000000,48.4321,49.0791,48.009,49.0207,300949.98882861,0
+TUR.US,D,20100916,000000,48.8047,49.2425,48.4176,49.1034,317821.45251587,0
+TUR.US,D,20100917,000000,49.1122,49.1851,48.7357,49.0655,369486.39106366,0
+TUR.US,D,20100920,000000,49.1034,50.0684,48.9156,49.8359,447455.10614793,0
+TUR.US,D,20100921,000000,49.7941,49.9945,49.2571,49.7562,286294.74860506,0
+TUR.US,D,20100922,000000,50.2241,50.4469,49.6083,49.9634,259975.55307418,0
+TUR.US,D,20100923,000000,49.37,49.8661,49.1034,49.4663,446076.64804736,0
+TUR.US,D,20100924,000000,49.9498,50.2474,49.4069,50.1881,215005.54190073,0
+TUR.US,D,20100927,000000,50.3,50.8195,50.263,50.584,344680.31285122,0
+TUR.US,D,20100928,000000,50.9994,52.0783,50.8739,51.9655,346926.34637079,0
+TUR.US,D,20100929,000000,51.8263,52.2787,51.6104,52.1367,335336.40223664,0
+TUR.US,D,20100930,000000,52.1581,52.5384,51.5569,52.1007,302469.27374483,0
+TUR.US,D,20101001,000000,51.6541,52.0783,51.5948,51.9898,525142.1676009,0
+TUR.US,D,20101004,000000,51.8701,52.0841,51.3574,51.6765,528966.07821545,0
+TUR.US,D,20101005,000000,52.517,53.9014,52.4275,53.7973,820579.35196021,0
+TUR.US,D,20101006,000000,53.9471,54.6378,53.9228,54.4812,678649.56424987,0
+TUR.US,D,20101007,000000,54.5862,54.6524,53.3595,53.7516,439498.90503056,0
+TUR.US,D,20101008,000000,54.3917,55.4997,54.1242,55.3879,333226.05586791,0
+TUR.US,D,20101011,000000,55.6262,56.4307,55.6262,56.1379,559919.19553407,0
+TUR.US,D,20101012,000000,56.2887,57.1681,56.1379,57.0203,638511.8659256,0
+TUR.US,D,20101013,000000,57.2849,57.7236,57.1068,57.5242,555714.94972399,0
+TUR.US,D,20101014,000000,57.1068,57.1136,56.2216,56.6146,413516.87151085,0
+TUR.US,D,20101015,000000,57.3228,57.7606,56.8169,57.314,405363.30726499,0
+TUR.US,D,20101018,000000,57.3676,57.7606,57.0932,57.5689,429073.60894111,0
+TUR.US,D,20101019,000000,56.3714,56.3714,55.06,55.3207,994461.40782717,0
+TUR.US,D,20101020,000000,55.4715,56.4589,55.4715,56.2517,413419.21787957,0
+TUR.US,D,20101021,000000,56.4512,57.2849,55.9015,56.4512,279185.56424748,0
+TUR.US,D,20101022,000000,56.7362,57.3676,56.7265,57.2926,275390.43575584,0
+TUR.US,D,20101025,000000,58.0437,58.0437,57.0932,57.3384,397921.07262808,0
+TUR.US,D,20101026,000000,57.1136,57.2498,56.8393,57.1681,289150.34637044,0
+TUR.US,D,20101027,000000,55.277,55.3723,54.2205,55.1495,886779.26257513,0
+TUR.US,D,20101028,000000,55.6875,55.7001,54.7477,55.1194,367441.83240443,0
+TUR.US,D,20101029,000000,55.1174,55.2166,54.8781,55.0444,280958.74860503,0
+TUR.US,D,20101101,000000,55.6875,55.777,55.0688,55.4472,767105.25140123,0
+TUR.US,D,20101102,000000,56.0358,56.1544,55.4472,55.9317,291811.66480621,0
+TUR.US,D,20101103,000000,55.7945,56.5815,55.4414,56.5737,339407.01676181,0
+TUR.US,D,20101104,000000,58.0437,58.6021,57.6127,58.5933,553525.45251728,0
+TUR.US,D,20101105,000000,58.5408,58.5563,58.0748,58.4328,351752.49162221,0
+TUR.US,D,20101108,000000,57.9999,58.2742,57.5689,58.2305,250760.13407971,0
+TUR.US,D,20101109,000000,58.388,58.7723,57.6506,57.853,270359.73184519,0
+TUR.US,D,20101110,000000,57.8365,58.1585,56.8393,57.5086,667064.75978052,0
+TUR.US,D,20101111,000000,56.5192,56.8092,56.0358,56.5436,908963.08380432,0
+TUR.US,D,20101112,000000,55.8626,55.9103,54.9783,55.3295,1102182.6145317,0
+TUR.US,D,20101115,000000,55.8801,56.2955,55.6476,55.7001,251164.11173335,0
+TUR.US,D,20101116,000000,55.3295,55.3295,53.2758,53.4082,1273006.56984,0
+TUR.US,D,20101117,000000,54.0288,54.4471,53.6981,53.7973,707696.89385898,0
+TUR.US,D,20101118,000000,54.9423,55.5231,54.9423,55.2244,208451.44134203,0
+TUR.US,D,20101119,000000,55.06,55.455,54.6903,55.2993,289527.59776709,0
+TUR.US,D,20101122,000000,54.4471,54.6826,53.2019,53.8566,519469.0055897,0
+TUR.US,D,20101123,000000,52.1221,52.1522,50.8739,51.0568,1669307.6201217,0
+TUR.US,D,20101124,000000,52.1736,52.6503,51.982,52.3147,525100.02234951,0
+TUR.US,D,20101126,000000,50.9401,51.1113,50.5451,50.657,272632.49162174,0
+TUR.US,D,20101129,000000,49.0295,49.3612,48.2755,49.332,1204933.7653703,0
+TUR.US,D,20101130,000000,48.6695,49.9206,48.5285,49.7999,708301.31843999,0
+TUR.US,D,20101201,000000,50.8506,51.5569,50.5383,51.3487,1362669.0502875,0
+TUR.US,D,20101202,000000,51.1707,52.3818,51.0082,52.338,581114.14525487,0
+TUR.US,D,20101203,000000,52.1581,52.5822,52.0102,52.5657,283013.58659387,0
+TUR.US,D,20101206,000000,52.4499,52.7029,52.0929,52.6805,435129.16201377,0
+TUR.US,D,20101207,000000,53.1328,53.5132,52.2787,52.3915,495762.81564542,0
+TUR.US,D,20101208,000000,52.5258,52.733,52.0841,52.5034,348487.7765384,0
+TUR.US,D,20101209,000000,51.4537,51.4674,50.1074,50.4099,762168.08939003,0
+TUR.US,D,20101210,000000,49.8447,50.0169,49.3982,49.8904,506932.33519856,0
+TUR.US,D,20101213,000000,50.9839,51.088,50.5908,50.6414,380080.2681587,0
+TUR.US,D,20101214,000000,50.5986,50.8428,50.4187,50.5753,324087.73184551,0
+TUR.US,D,20101215,000000,49.7562,50.0393,49.1997,49.4128,248799.86592328,0
+TUR.US,D,20101216,000000,49.3904,49.3904,48.6695,49.1627,311999.24022533,0
+TUR.US,D,20101217,000000,47.7988,47.8523,47.3309,47.8358,625068.55866295,0
+TUR.US,D,20101220,000000,47.3309,47.4506,46.7735,47.1393,585773.76536663,0
+TUR.US,D,20101221,000000,47.6072,47.9117,47.4447,47.5916,682735.59776944,0
+TUR.US,D,20101222,000000,48.2697,48.5829,48.0236,48.5372,572688.17877437,0
+TUR.US,D,20101223,000000,48.4117,49.0207,48.4117,48.9974,308659.48603536,0
+TUR.US,D,20101227,000000,48.3796,49.1394,48.2473,49.1316,364869.94413626,0
+TUR.US,D,20101228,000000,48.8485,48.8485,48.4117,48.7454,193322.3240235,0
+TUR.US,D,20101229,000000,48.7931,49.1958,48.5888,49.1413,179334.21229157,0
+TUR.US,D,20101230,000000,49.2532,49.3894,49.1053,49.3602,217921.7877108,0
+TUR.US,D,20101231,000000,49.3437,49.3437,48.8213,49.26,129955.39664882,0
+TUR.US,D,20110103,000000,49.5412,49.727,49.1773,49.6132,448378.18994681,0
+TUR.US,D,20110104,000000,50.5753,50.6268,49.9634,50.4566,898763.93296627,0
+TUR.US,D,20110105,000000,50.4187,51.4674,50.2698,51.408,797311.06145728,0
+TUR.US,D,20110106,000000,51.3779,51.408,50.584,50.8282,881990.1229103,0
+TUR.US,D,20110107,000000,50.2844,50.5013,49.3612,49.69,810468.6033568,0
+TUR.US,D,20110110,000000,49.2065,49.2065,48.5956,49.0791,871063.19553593,0
+TUR.US,D,20110111,000000,49.2805,49.2873,48.5148,48.902,409071.06145496,0
+TUR.US,D,20110112,000000,49.3845,49.9284,49.2425,49.9206,440208.17877358,0
+TUR.US,D,20110113,000000,50.4245,50.7241,50.3739,50.4624,417024.17877344,0
+TUR.US,D,20110114,000000,49.9118,50.1424,49.7941,49.9585,240258.77095116,0
+TUR.US,D,20110118,000000,49.7795,49.9118,49.2425,49.4069,306511.10614708,0
+TUR.US,D,20110119,000000,49.4663,49.5188,48.4321,48.6189,260814.34637027,0
+TUR.US,D,20110120,000000,47.5313,47.5313,46.8776,47.3465,391007.19553306,0
+TUR.US,D,20110121,000000,47.6889,47.9866,47.4146,47.6072,312740.37989014,0
+TUR.US,D,20110124,000000,47.4369,47.72,47.1539,47.5478,528440.80447243,0
+TUR.US,D,20110125,000000,47.5167,47.5167,46.8688,47.077,445246.07821495,0
+TUR.US,D,20110126,000000,47.1967,47.615,47.0031,47.472,282248.80447096,0
+TUR.US,D,20110127,000000,47.4652,47.4652,46.291,46.4213,492473.43017054,0
+TUR.US,D,20110128,000000,44.8453,44.9504,43.0009,43.1653,1062706.9050343,0
+TUR.US,D,20110131,000000,44.2188,44.6683,44.1799,44.6284,713196.33519979,0
+TUR.US,D,20110201,000000,45.4942,46.6684,45.4845,46.469,664815.64246208,0
+TUR.US,D,20110202,000000,46.4982,46.9515,46.3921,46.4826,481810.68156713,0
+TUR.US,D,20110203,000000,45.9252,46.0604,44.751,44.9952,3125431.1955494,0
+TUR.US,D,20110204,000000,45.7773,46.4301,45.7384,46.3192,1717512.5363231,0
+TUR.US,D,20110207,000000,46.3785,46.7268,46.2987,46.3921,799400.84916679,0
+TUR.US,D,20110208,000000,46.9068,47.0332,46.7881,46.9787,450574.88268426,0
+TUR.US,D,20110209,000000,47.1013,47.1539,46.1645,46.3503,662567.55307659,0
+TUR.US,D,20110210,000000,46.1246,46.1246,45.718,45.895,852681.69832912,0
+TUR.US,D,20110211,000000,45.5672,46.611,45.5467,46.5565,612802.23464054,0
+TUR.US,D,20110214,000000,46.1771,46.1771,45.6518,45.7092,445691.17318702,0
+TUR.US,D,20110215,000000,46.1343,46.4009,45.859,45.932,285291.48603523,0
+TUR.US,D,20110216,000000,46.4982,46.9437,46.4602,46.8562,314426.18994601,0
+TUR.US,D,20110218,000000,47.4652,47.7395,47.3309,47.577,186456.75977765,0
+TUR.US,D,20110222,000000,45.932,46.4009,45.36,45.4339,455712.49162284,0
+TUR.US,D,20110223,000000,44.8376,45.144,44.0505,44.3862,707650.63687574,0
+TUR.US,D,20110224,000000,43.5077,43.5826,42.7032,43.1283,1818003.2625807,0
+TUR.US,D,20110225,000000,43.8579,44.0408,43.5301,43.7305,342620.33519758,0
+TUR.US,D,20110228,000000,43.3306,43.7227,43.1478,43.7169,429248.35754447,0
+TUR.US,D,20110301,000000,42.5631,42.6146,41.207,41.348,484550.12290792,0
+TUR.US,D,20110302,000000,41.6837,41.9366,41.1574,41.3402,532565.89944452,0
+TUR.US,D,20110303,000000,42.6088,43.388,42.5037,43.1059,519723.932964,0
+TUR.US,D,20110304,000000,43.2635,43.4717,42.8005,43.3297,494437.81005882,0
+TUR.US,D,20110307,000000,42.4133,42.8296,41.9531,42.1837,477602.3240252,0
+TUR.US,D,20110308,000000,43.1497,44.1109,42.7791,43.9289,758087.19553526,0
+TUR.US,D,20110309,000000,44.4669,44.8833,44.2276,44.8453,391416.3128515,0
+TUR.US,D,20110310,000000,45.4115,45.4115,44.6021,44.6605,565196.60335533,0
+TUR.US,D,20110311,000000,44.8453,45.9252,44.7792,45.7384,478567.55307549,0
+TUR.US,D,20110314,000000,45.8814,46.5925,45.7929,46.4758,812491.57542385,0
+TUR.US,D,20110315,000000,44.6391,46.6392,44.6391,46.3192,621929.25140037,0
+TUR.US,D,20110316,000000,45.8892,46.3921,44.0661,44.5788,492138.32402529,0
+TUR.US,D,20110317,000000,45.4786,45.6353,44.8093,44.8093,313506.18994601,0
+TUR.US,D,20110318,000000,45.7005,45.9835,45.4582,45.4582,304363.75419176,0
+TUR.US,D,20110321,000000,46.1849,46.2083,45.8512,45.9485,114353.43016828,0
+TUR.US,D,20110322,000000,46.4155,46.9603,46.4155,46.7735,228990.56983377,0
+TUR.US,D,20110323,000000,46.11,46.7803,45.9758,46.6742,431990.88268415,0
+TUR.US,D,20110324,000000,46.6528,47.3144,46.4982,47.1451,196698.0558671,0
+TUR.US,D,20110325,000000,46.6684,47.1013,46.5799,46.6976,281713.25139833,0
+TUR.US,D,20110328,000000,46.8863,47.0935,46.4904,46.4904,152960.53631376,0
+TUR.US,D,20110329,000000,46.291,47.0566,46.0818,47.0099,548404.29050607,0
+TUR.US,D,20110330,000000,46.7949,47.577,46.7132,47.5031,369961.2960916,0
+TUR.US,D,20110331,000000,47.3163,47.7054,47.1801,47.4914,363303.37430385,0
+TUR.US,D,20110401,000000,48.3125,49.116,48.0975,48.9536,658011.75419388,0
+TUR.US,D,20110404,000000,49.9352,50.6648,49.8534,50.6337,522249.56424893,0
+TUR.US,D,20110405,000000,50.6648,50.9537,50.2776,50.7912,578917.45251743,0
+TUR.US,D,20110406,000000,51.7067,51.8565,51.3934,51.3934,543873.16201442,0
+TUR.US,D,20110407,000000,52.0783,52.6279,51.6853,51.9295,646691.12849549,0
+TUR.US,D,20110408,000000,51.9586,52.0102,50.8866,51.0812,432042.27933219,0
+TUR.US,D,20110411,000000,51.088,51.3049,50.6142,50.6706,573054.12290845,0
+TUR.US,D,20110412,000000,51.1181,51.5189,50.3973,50.8798,822555.03911106,0
+TUR.US,D,20110413,000000,51.5355,51.5569,50.7912,51.2135,488146.86033811,0
+TUR.US,D,20110414,000000,51.0568,51.6318,50.7767,51.3185,670989.40782524,0
+TUR.US,D,20110415,000000,51.4469,52.0326,51.2222,51.8847,318413.54190134,0
+TUR.US,D,20110418,000000,50.0684,50.4245,49.1034,49.7425,684313.47486443,0
+TUR.US,D,20110419,000000,50.3583,50.9469,50.3301,50.8798,358637.58659432,0
+TUR.US,D,20110420,000000,51.5812,51.7271,51.2592,51.4246,360709.8994435,0
+TUR.US,D,20110421,000000,51.7738,51.9655,51.4674,51.8166,326512.62570028,0
+TUR.US,D,20110425,000000,51.7417,51.8565,51.5121,51.7368,190690.8156436,0
+TUR.US,D,20110426,000000,51.5277,51.8419,51.3049,51.7008,525546.14525454,0
+TUR.US,D,20110427,000000,51.1113,51.4965,50.6414,51.3779,584492.96089735,0
+TUR.US,D,20110428,000000,51.2961,51.6541,51.2378,51.5569,317238.61452704,0
+TUR.US,D,20110429,000000,51.7913,52.5637,51.7913,52.5637,472558.25698607,0
+TUR.US,D,20110502,000000,52.4723,52.5657,52.0102,52.0326,235466.54748744,0
+TUR.US,D,20110503,000000,51.9061,52.517,51.7125,52.1445,395812.78212527,0
+TUR.US,D,20110504,000000,52.1221,52.1221,51.2135,51.2533,523017.43017072,0
+TUR.US,D,20110505,000000,51.3866,51.586,50.7017,50.8428,267409.56424741,0
+TUR.US,D,20110506,000000,51.266,51.3934,49.6219,49.7698,561752.00000336,0
+TUR.US,D,20110509,000000,50.1356,50.4401,49.8534,50.263,408618.77095216,0
+TUR.US,D,20110510,000000,49.2639,49.4595,48.7892,49.4458,579464.31285263,0
+TUR.US,D,20110511,000000,48.0975,48.0975,46.8688,46.9885,623314.90503166,0
+TUR.US,D,20110512,000000,47.5235,48.8485,47.5235,48.4545,564468.82681902,0
+TUR.US,D,20110513,000000,47.1967,47.5313,45.8289,46.11,362914.81564463,0
+TUR.US,D,20110516,000000,46.1849,47.3027,46.1548,46.7268,272344.67039269,0
+TUR.US,D,20110517,000000,46.683,47.1821,46.3357,46.864,1008608.849168,0
+TUR.US,D,20110518,000000,46.2452,46.8484,46.0312,46.7589,506449.20670694,0
+TUR.US,D,20110519,000000,46.7647,46.7881,46.2987,46.4982,246282.45810203,0
+TUR.US,D,20110520,000000,45.5672,45.9038,45.144,45.5973,269225.92178932,0
+TUR.US,D,20110523,000000,44.966,45.321,44.787,45.0749,450585.16201387,0
+TUR.US,D,20110524,000000,45.6187,46.0526,45.6051,45.7384,436942.4357568,0
+TUR.US,D,20110525,000000,45.3911,45.7471,45.181,45.6187,190256.00000114,0
+TUR.US,D,20110526,000000,45.7005,45.7773,45.1887,45.5973,350423.37430377,0
+TUR.US,D,20110527,000000,44.6226,44.7062,44.1634,44.4757,323364.06704104,0
+TUR.US,D,20110531,000000,45.4786,45.7433,45.3113,45.7433,476115.93296374,0
+TUR.US,D,20110601,000000,45.7929,45.895,45.1158,45.2277,284599.68715254,0
+TUR.US,D,20110602,000000,45.895,46.1402,45.36,46.0312,302241.07262751,0
+TUR.US,D,20110603,000000,45.4582,46.2384,45.4115,45.9621,560015.8212324,0
+TUR.US,D,20110606,000000,46.146,46.2598,45.5973,45.6576,127342.39106221,0
+TUR.US,D,20110607,000000,46.7501,47.0896,46.5585,46.5585,229697.78771087,0
+TUR.US,D,20110608,000000,46.6577,46.8027,46.3055,46.3581,305142.92737613,0
+TUR.US,D,20110609,000000,46.5838,46.825,46.4554,46.7433,207318.65921912,0
+TUR.US,D,20110610,000000,46.5653,46.72,46.0633,46.1421,340561.3854769,0
+TUR.US,D,20110613,000000,46.8027,46.9155,45.9407,46.2384,272208.98324185,0
+TUR.US,D,20110614,000000,45.6713,45.7471,45.0837,45.502,421877.05028185,0
+TUR.US,D,20110615,000000,43.9377,44.2509,43.425,43.7081,495792.62570129,0
+TUR.US,D,20110616,000000,43.1254,43.89,43.0719,43.5875,392437.05028168,0
+TUR.US,D,20110617,000000,44.4484,44.6167,44.1692,44.4854,504109.63128793,0
+TUR.US,D,20110620,000000,43.8657,44.1692,43.6254,44.1109,257243.30726411,0
+TUR.US,D,20110621,000000,44.4124,44.7208,44.2675,44.6021,137939.35195613,0
+TUR.US,D,20110622,000000,43.821,44.0564,43.6011,43.6916,116907.84357612,0
+TUR.US,D,20110623,000000,43.5038,44.1167,43.3511,44.1011,344642.27933167,0
+TUR.US,D,20110624,000000,44.2675,44.321,43.6536,43.8151,98706.234637462,0
+TUR.US,D,20110627,000000,43.4201,43.821,43.2927,43.6916,108214.61452579,0
+TUR.US,D,20110628,000000,44.0476,44.6313,44.0321,44.5836,308061.22905212,0
+TUR.US,D,20110629,000000,44.3365,45.1751,44.2354,45.0847,170466.23463789,0
+TUR.US,D,20110630,000000,45.038,45.4339,44.9261,45.0992,437757.5865948,0
+TUR.US,D,20110701,000000,45.107,45.7578,45.0992,45.646,237262.34637013,0
+TUR.US,D,20110705,000000,45.4942,45.753,45.2452,45.5331,348101.2737451,0
+TUR.US,D,20110706,000000,45.001,45.0311,44.5642,44.7286,317297.20670581,0
+TUR.US,D,20110707,000000,45.0487,45.9028,44.9942,45.7433,339502.61452717,0
+TUR.US,D,20110708,000000,45.3055,45.5545,44.9436,45.358,125269.05028008,0
+TUR.US,D,20110711,000000,44.1634,44.4932,44.0087,44.0476,279020.06704077,0
+TUR.US,D,20110712,000000,43.783,44.14,43.5729,43.6235,181589.49720779,0
+TUR.US,D,20110713,000000,44.0019,44.7451,43.8676,44.2286,383007.82123134,0
+TUR.US,D,20110714,000000,44.4124,44.6089,43.4347,43.5583,234755.2178785,0
+TUR.US,D,20110715,000000,43.9649,44.0642,43.746,44.0019,111594.45810123,0
+TUR.US,D,20110718,000000,43.0583,43.2927,42.7625,43.1779,288529.47486206,0
+TUR.US,D,20110719,000000,43.0952,43.2548,42.8005,43.0417,174272.6703921,0
+TUR.US,D,20110720,000000,43.0125,43.0125,42.5271,42.747,218476.87150969,0
+TUR.US,D,20110721,000000,41.7936,42.4045,41.5124,42.316,462074.36871785,0
+TUR.US,D,20110722,000000,41.0747,41.0747,40.704,40.992,435836.37989087,0
+TUR.US,D,20110725,000000,40.2195,41.2848,40.1738,41.0435,418054.16760026,0
+TUR.US,D,20110726,000000,41.3937,41.6944,41.1204,41.6554,425438.83799137,0
+TUR.US,D,20110727,000000,42.209,42.2926,41.1729,41.3451,442876.69274008,0
+TUR.US,D,20110728,000000,42.316,43.0719,42.2703,42.5748,388420.91620344,0
+TUR.US,D,20110729,000000,42.2187,42.9133,42.065,42.2469,796613.09497683,0
+TUR.US,D,20110801,000000,42.8919,42.9211,41.5659,41.9823,421117.40782375,0
+TUR.US,D,20110802,000000,41.7722,42.0047,40.6894,40.7215,282330.01117487,0
+TUR.US,D,20110803,000000,41.6652,41.8101,40.9287,41.5815,407236.20111975,0
+TUR.US,D,20110804,000000,39.8966,39.8966,37.9655,38.1912,908986.72626242,0
+TUR.US,D,20110805,000000,37.8371,38.0307,35.6414,36.7076,753578.68156875,0
+TUR.US,D,20110808,000000,34.4079,34.8768,32.7803,32.8193,1016865.20671,0
+TUR.US,D,20110809,000000,34.045,35.7698,33.2959,35.7698,942333.89944697,0
+TUR.US,D,20110810,000000,33.6909,33.8184,32.0079,32.3786,533126.12290822,0
+TUR.US,D,20110811,000000,32.5401,34.8019,32.5401,34.2581,485572.91620402,0
+TUR.US,D,20110812,000000,34.0528,34.1287,33.4419,34.083,209081.56424706,0
+TUR.US,D,20110815,000000,34.618,35.2095,34.5305,35.0607,225556.2458114,0
+TUR.US,D,20110816,000000,34.5752,35.5899,34.4604,35.0957,238673.69832545,0
+TUR.US,D,20110817,000000,35.5646,35.9051,34.8398,35.1112,250936.93854899,0
+TUR.US,D,20110818,000000,33.5985,33.7853,32.9311,33.2424,509743.73184662,0
+TUR.US,D,20110819,000000,33.3154,34.438,33.0372,33.6141,359846.43575634,0
+TUR.US,D,20110822,000000,34.7114,34.7114,33.6909,33.7347,148177.5642467,0
+TUR.US,D,20110823,000000,33.6141,34.726,33.3339,34.726,154258.81564338,0
+TUR.US,D,20110824,000000,34.3845,34.546,33.8991,34.546,155224.04469367,0
+TUR.US,D,20110825,000000,35.0052,35.3243,34.4449,34.546,195908.60335313,0
+TUR.US,D,20110826,000000,34.9595,35.8321,34.5217,35.8088,278507.12849329,0
+TUR.US,D,20110829,000000,36.1629,36.5024,35.9216,36.3672,294383.55307439,0
+TUR.US,D,20110830,000000,36.0578,36.625,35.655,36.3428,228181.58659354,0
+TUR.US,D,20110831,000000,36.9878,37.4908,36.875,37.4071,186158.65921899,0
+TUR.US,D,20110901,000000,37.0802,37.8371,36.7991,36.8458,270658.86033681,0
+TUR.US,D,20110902,000000,36.2047,36.2436,35.621,35.8486,239653.31843719,0
+TUR.US,D,20110906,000000,35.6113,36.5024,35.3914,36.443,193467.26257099,0
+TUR.US,D,20110907,000000,36.193,36.6162,35.9352,36.5578,69788.424581423,0
+TUR.US,D,20110908,000000,36.5267,37.2991,36.4654,36.5646,141587.48603437,0
+TUR.US,D,20110909,000000,36.2553,36.3312,34.8447,35.1579,534980.51396968,0
+TUR.US,D,20110912,000000,35.2611,36.2699,35.2611,36.1862,346812.24581213,0
+TUR.US,D,20110913,000000,36.5802,37.2388,36.5491,37.1765,146756.96089473,0
+TUR.US,D,20110914,000000,36.7592,37.2845,35.942,36.8672,376410.54748828,0
+TUR.US,D,20110915,000000,37.0627,37.2164,36.5335,37.0627,285660.51396819,0
+TUR.US,D,20110916,000000,37.1921,37.5647,37.0715,37.4742,116091.66480516,0
+TUR.US,D,20110919,000000,36.4742,37.3303,36.3224,37.2301,255583.19553225,0
+TUR.US,D,20110920,000000,38.8128,39.4481,38.4869,38.6611,455513.07262842,0
+TUR.US,D,20110921,000000,38.4801,38.6679,37.1629,37.1688,334526.39106345,0
+TUR.US,D,20110922,000000,36.2699,36.6162,34.9303,35.3836,522717.27374614,0
+TUR.US,D,20110923,000000,35.1735,35.6774,34.9974,35.4371,511265.07262875,0
+TUR.US,D,20110926,000000,35.1356,36.0636,34.8106,35.8846,298156.06704089,0
+TUR.US,D,20110927,000000,36.3059,37.269,36.193,36.8828,983708.2011232,0
+TUR.US,D,20110928,000000,37.1182,37.2913,35.8895,35.942,244532.91620258,0
+TUR.US,D,20110929,000000,37.1688,37.4499,36.4294,36.9207,171597.98882784,0
+TUR.US,D,20110930,000000,36.1308,37.2388,35.8486,36.0082,224797.63128626,0
+TUR.US,D,20111003,000000,36.4508,36.7757,35.3321,35.3321,349131.26257192,0
+TUR.US,D,20111004,000000,34.9838,35.6346,34.1666,35.5354,421371.30726509,0
+TUR.US,D,20111005,000000,35.6113,36.0422,35.0957,35.8467,120552.89385547,0
+TUR.US,D,20111006,000000,35.7465,36.0636,35.1657,36.0636,474833.07262854,0
+TUR.US,D,20111007,000000,35.6171,35.8846,34.9673,35.2095,312084.55866108,0
+TUR.US,D,20111010,000000,36.3224,36.8759,36.2397,36.84,308120.84916385,0
+TUR.US,D,20111011,000000,36.0636,36.9363,36.0422,36.768,113707.88826884,0
+TUR.US,D,20111012,000000,37.3069,37.8215,37.2164,37.5093,245275.08380035,0
+TUR.US,D,20111013,000000,36.9207,37.2301,36.2553,37.018,222814.74860468,0
+TUR.US,D,20111014,000000,36.9207,37.4139,36.9139,37.3585,318412.51396838,0
+TUR.US,D,20111017,000000,36.2845,36.3837,35.4897,35.6035,299579.75419174,0
+TUR.US,D,20111018,000000,36.4508,37.4577,36.1249,37.2991,320581.45251588,0
+TUR.US,D,20111019,000000,35.8846,36.1862,34.7182,34.8933,933984.00000558,0
+TUR.US,D,20111020,000000,34.8174,34.8855,33.8485,34.3991,336145.38547687,0
+TUR.US,D,20111021,000000,35.2017,35.5422,35.0655,35.4371,132762.68156504,0
+TUR.US,D,20111024,000000,35.1112,36.6785,34.9371,36.6785,648295.73184745,0
+TUR.US,D,20111025,000000,35.9352,36.5802,35.6035,36.0121,208696.08938672,0
+TUR.US,D,20111026,000000,36.7991,36.7991,35.7008,36.3837,135512.40223545,0
+TUR.US,D,20111027,000000,37.2301,38.8206,37.1542,38.591,958562.90503366,0
+TUR.US,D,20111028,000000,37.7145,38.1523,37.481,38.0618,345247.73184564,0
+TUR.US,D,20111031,000000,37.0044,37.2388,36.1911,36.1911,227787.88826952,0
+TUR.US,D,20111101,000000,34.7425,35.5072,34.7114,35.0354,289786.63687324,0
+TUR.US,D,20111102,000000,35.9586,36.2397,35.4585,35.8846,296383.9106163,0
+TUR.US,D,20111103,000000,36.7991,37.4052,36.3915,37.2388,161078.12290599,0
+TUR.US,D,20111104,000000,36.8828,37.1396,36.3195,36.767,195491.262571,0
+TUR.US,D,20111107,000000,36.7076,37.1104,36.443,36.9956,320545.47486225,0
+TUR.US,D,20111108,000000,37.0335,37.6085,36.5724,37.5569,213454.39106273,0
+TUR.US,D,20111109,000000,36.1337,36.1434,35.0908,35.2484,391152.13408055,0
+TUR.US,D,20111110,000000,36.0345,36.1473,35.5733,35.8759,277808.13407987,0
+TUR.US,D,20111111,000000,36.443,36.6639,36.3672,36.5802,127991.01676054,0
+TUR.US,D,20111114,000000,36.1473,36.3428,35.6482,35.8088,155870.61452607,0
+TUR.US,D,20111115,000000,35.694,36.05,35.4371,35.8759,104098.77095034,0
+TUR.US,D,20111116,000000,35.655,35.8525,35.119,35.1356,292739.88826991,0
+TUR.US,D,20111117,000000,34.9916,35.0354,33.7055,33.8933,137869.45251479,0
+TUR.US,D,20111118,000000,34.4847,34.4847,34.0606,34.1121,177862.21229157,0
+TUR.US,D,20111121,000000,33.2347,33.2959,32.1996,32.471,149307.26257073,0
+TUR.US,D,20111122,000000,32.2443,32.3951,31.827,32.078,160797.49720767,0
+TUR.US,D,20111123,000000,31.5925,31.5925,31.0555,31.1158,255196.69273896,0
+TUR.US,D,20111125,000000,30.753,31.3522,30.7014,30.7598,97246.569832984,0
+TUR.US,D,20111128,000000,32.1072,32.4399,32.078,32.4097,306619.03910798,0
+TUR.US,D,20111129,000000,32.2969,32.4097,31.9418,31.9865,131955.75419073,0
+TUR.US,D,20111130,000000,33.6705,34.4273,33.5537,34.4273,410428.96089631,0
+TUR.US,D,20111201,000000,33.7347,33.9176,33.3028,33.4166,260821.541901,0
+TUR.US,D,20111202,000000,34.4273,34.513,33.7658,33.7833,436757.40782384,0
+TUR.US,D,20111205,000000,34.6812,34.7114,34.1588,34.4449,321307.17318628,0
+TUR.US,D,20111206,000000,34.0869,34.2464,33.8125,34.0567,90182.614525679,0
+TUR.US,D,20111207,000000,34.0567,34.7163,33.8962,34.5801,234284.42458241,0
+TUR.US,D,20111208,000000,33.6929,33.8962,32.4155,32.5517,355465.38547699,0
+TUR.US,D,20111209,000000,32.9545,33.5985,32.9,33.2804,542809.25139989,0
+TUR.US,D,20111212,000000,32.327,32.3727,31.8425,32.0702,180180.2011184,0
+TUR.US,D,20111213,000000,32.3484,32.4836,31.3017,31.5293,319867.03910806,0
+TUR.US,D,20111214,000000,31.2394,31.4048,30.9047,30.9952,708855.37430591,0
+TUR.US,D,20111215,000000,31.8562,31.9953,31.3133,31.3668,285628.6480464,0
+TUR.US,D,20111216,000000,31.3902,31.6635,30.9796,31.254,242676.46927519,0
+TUR.US,D,20111219,000000,30.9047,30.9261,30.1304,30.145,140914.18994498,0
+TUR.US,D,20111220,000000,31.359,32.0974,31.3017,31.969,422254.3016785,0
+TUR.US,D,20111221,000000,31.5954,31.8601,31.2841,31.8601,189831.46368829,0
+TUR.US,D,20111222,000000,31.359,31.6431,31.2618,31.6431,208677.58659343,0
+TUR.US,D,20111223,000000,31.4281,31.717,31.3678,31.6859,325652.245812,0
+TUR.US,D,20111227,000000,31.6256,31.8999,31.6256,31.8532,111447.46368782,0
+TUR.US,D,20111228,000000,31.6032,31.6032,30.6625,30.7452,395097.34078448,0
+TUR.US,D,20111229,000000,30.8123,31.4661,30.8045,31.4203,484740.29050569,0
+TUR.US,D,20111230,000000,31.7385,31.9476,31.111,31.2511,271447.28491782,0
+TUR.US,D,20120103,000000,32.0517,32.6733,32.0517,32.577,221215.28491752,0
+TUR.US,D,20120104,000000,31.9447,31.9515,31.3445,31.649,260984.98324178,0
+TUR.US,D,20120105,000000,31.2695,31.611,30.9952,31.3445,440224.62570096,0
+TUR.US,D,20120106,000000,31.2695,31.2695,30.5769,30.5769,178600.26815749,0
+TUR.US,D,20120109,000000,30.5467,30.753,30.3347,30.6002,471075.97765645,0
+TUR.US,D,20120110,000000,31.359,31.5293,31.004,31.2015,176986.41340888,0
+TUR.US,D,20120111,000000,31.5954,31.9982,31.5731,31.9243,200227.97765483,0
+TUR.US,D,20120112,000000,32.507,32.7025,32.1801,32.5994,206226.99441464,0
+TUR.US,D,20120113,000000,32.0215,32.0293,31.4982,31.9924,210872.22346495,0
+TUR.US,D,20120117,000000,33.0625,33.4273,32.9311,33.2424,326714.10056061,0
+TUR.US,D,20120118,000000,33.5469,34.4575,33.4497,34.3505,349157.9888289,0
+TUR.US,D,20120119,000000,34.1335,34.5509,33.9497,34.5441,339211.70949923,0
+TUR.US,D,20120120,000000,34.3398,34.5645,34.1851,34.5645,184384.44692848,0
+TUR.US,D,20120123,000000,34.8097,35.0217,34.6491,34.9974,295243.93296266,0
+TUR.US,D,20120124,000000,34.3135,34.8165,34.1627,34.7951,112522.68156492,0
+TUR.US,D,20120125,000000,34.6491,35.5597,34.4273,35.4829,308904.13408006,0
+TUR.US,D,20120126,000000,36.516,36.6464,36.0841,36.1911,298665.9217895,0
+TUR.US,D,20120127,000000,36.5627,37.3234,36.4207,37.1999,270693.81005748,0
+TUR.US,D,20120130,000000,36.7582,37.4159,36.6152,37.2544,394726.2569856,0
+TUR.US,D,20120131,000000,37.302,37.411,36.5899,36.7281,454470.74860607,0
+TUR.US,D,20120201,000000,38.1503,38.7661,38.0959,38.6971,313987.26257171,0
+TUR.US,D,20120202,000000,38.8702,39.2584,38.6591,38.9101,255337.5195546,0
+TUR.US,D,20120203,000000,39.1825,39.343,38.9471,39.2292,195530.32402352,0
+TUR.US,D,20120206,000000,38.7195,39.5084,38.4938,39.4802,217741.89944264,0
+TUR.US,D,20120207,000000,39.593,39.844,39.273,39.7438,277515.17318602,0
+TUR.US,D,20120208,000000,39.9131,39.988,39.5804,39.7672,224797.63128626,0
+TUR.US,D,20120209,000000,39.4247,39.4247,39.0629,39.2963,498936.04469572,0
+TUR.US,D,20120210,000000,38.3459,38.4938,38.1182,38.234,554071.28491951,0
+TUR.US,D,20120213,000000,39.1358,39.3352,39.0249,39.1592,323768.04469467,0
+TUR.US,D,20120214,000000,38.5891,38.6883,38.0579,38.3702,380647.68715311,0
+TUR.US,D,20120215,000000,38.6883,38.7749,38.3089,38.3546,345098.68156631,0
+TUR.US,D,20120216,000000,38.3945,39.2506,38.1435,39.1738,225260.20111867,0
+TUR.US,D,20120217,000000,39.6466,39.8129,39.4948,39.7827,209947.08380014,0
+TUR.US,D,20120221,000000,39.9481,40.1262,39.6835,39.8518,237725.9441355,0
+TUR.US,D,20120222,000000,39.7973,39.9647,39.2672,39.4413,130261.72067117,0
+TUR.US,D,20120223,000000,38.9393,39.056,38.6504,38.9247,238499.97765506,0
+TUR.US,D,20120224,000000,38.4081,38.9627,38.1815,38.8547,639011.4413446,0
+TUR.US,D,20120227,000000,37.8857,38.4227,37.6795,38.2418,475096.22346653,0
+TUR.US,D,20120228,000000,38.8401,39.1524,38.7506,39.1524,669028.11173584,0
+TUR.US,D,20120229,000000,39.6573,39.9832,39.2321,39.2769,1523893.1396739,0
+TUR.US,D,20120301,000000,39.5327,39.8752,39.4247,39.7438,1354099.1731925,0
+TUR.US,D,20120302,000000,39.6261,39.6466,39.167,39.3664,1744072.2681669,0
+TUR.US,D,20120305,000000,38.736,38.7574,38.4013,38.5239,1215993.2960967,0
+TUR.US,D,20120306,000000,37.6659,37.8245,37.5287,37.5735,613116.78212657,0
+TUR.US,D,20120307,000000,38.0287,38.3634,37.8925,38.27,155618.77095065,0
+TUR.US,D,20120308,000000,38.8197,38.8547,38.3021,38.7117,186164.82681676,0
+TUR.US,D,20120309,000000,38.0871,38.1815,37.9003,38.1669,408234.32402479,0
+TUR.US,D,20120312,000000,37.5949,37.8624,37.5044,37.839,252477.81005738,0
+TUR.US,D,20120313,000000,38.1435,38.4169,37.8857,38.3459,298058.4134096,0
+TUR.US,D,20120314,000000,38.7117,38.878,38.1863,38.3459,202304.40223585,0
+TUR.US,D,20120315,000000,38.8469,39.3119,38.5657,39.1738,320067.48603543,0
+TUR.US,D,20120316,000000,39.5395,39.7973,39.4413,39.6534,229335.95530863,0
+TUR.US,D,20120319,000000,39.5172,39.9481,39.4559,39.6835,141798.21229135,0
+TUR.US,D,20120320,000000,38.9325,39.0716,38.6202,38.9627,309994.77095157,0
+TUR.US,D,20120321,000000,39.2817,39.3742,39.0016,39.2224,200456.17877215,0
+TUR.US,D,20120322,000000,39.0629,39.343,38.8625,39.0473,347417.6983261,0
+TUR.US,D,20120323,000000,39.2584,39.2584,38.8547,39.0405,196099.79888385,0
+TUR.US,D,20120326,000000,39.8294,40.3762,39.7215,40.3295,285377.83240394,0
+TUR.US,D,20120327,000000,40.2604,40.3217,39.9579,40.1631,760294.16760231,0
+TUR.US,D,20120328,000000,39.8752,39.8917,39.4325,39.6397,230516.02234775,0
+TUR.US,D,20120329,000000,39.45,39.7973,39.3207,39.7283,468880.31285197,0
+TUR.US,D,20120330,000000,39.9754,40.3305,39.9277,40.2925,443849.11732109,0
+TUR.US,D,20120402,000000,40.2536,41.0737,40.0717,40.9842,527153.83240539,0
+TUR.US,D,20120403,000000,40.9842,41.0669,40.4219,40.6807,580187.9776571,0
+TUR.US,D,20120404,000000,39.9734,40.2001,39.737,39.9423,239891.79888412,0
+TUR.US,D,20120405,000000,39.7526,39.9579,39.5716,39.9131,181048.80447036,0
+TUR.US,D,20120409,000000,38.9627,39.1738,38.6504,39.0473,176965.85474966,0
+TUR.US,D,20120410,000000,38.6805,38.736,37.5501,37.6727,633316.69274122,0
+TUR.US,D,20120411,000000,38.5657,38.8936,38.4938,38.5239,329228.42458297,0
+TUR.US,D,20120412,000000,38.7195,39.7069,38.6805,39.6767,236276.55866063,0
+TUR.US,D,20120413,000000,39.2963,39.4111,38.7973,38.8702,261210.10056022,0
+TUR.US,D,20120416,000000,39.0249,39.1524,38.6426,38.7117,130013.98882759,0
+TUR.US,D,20120417,000000,39.2292,39.5327,38.9014,39.4724,318339.53072816,0
+TUR.US,D,20120418,000000,38.7749,38.9539,38.5823,38.6883,242932.42458246,0
+TUR.US,D,20120419,000000,38.7885,39.0249,38.3702,38.5006,444334.30167863,0
+TUR.US,D,20120420,000000,38.8051,38.9627,38.7282,38.7574,160559.01676074,0
+TUR.US,D,20120423,000000,38.0871,38.234,37.7486,37.9966,311913.92178957,0
+TUR.US,D,20120424,000000,38.6805,38.8342,38.5531,38.6504,294176.93854924,0
+TUR.US,D,20120425,000000,39.0989,39.273,38.9714,39.1825,198485.6312861,0
+TUR.US,D,20120426,000000,39.3508,40.0337,39.3508,39.9822,229304.08938685,0
+TUR.US,D,20120427,000000,39.9199,39.9335,39.5561,39.8839,78180.46927421,0
+TUR.US,D,20120430,000000,39.703,39.703,39.2701,39.3323,254981.85475013,0
+TUR.US,D,20120501,000000,39.167,39.6913,39.0852,39.45,321187.93296281,0
+TUR.US,D,20120502,000000,38.8858,38.9627,38.5443,38.9627,245836.335197,0
+TUR.US,D,20120503,000000,39.0162,39.129,38.7574,38.8547,109621.85474926,0
+TUR.US,D,20120504,000000,38.9539,39.0629,38.7506,38.8119,243114.36871654,0
+TUR.US,D,20120507,000000,38.5239,38.9948,38.4626,38.6883,152285.18435845,0
+TUR.US,D,20120508,000000,38.378,38.5006,37.9305,38.4013,254294.16759929,0
+TUR.US,D,20120509,000000,37.5735,38.1348,37.4071,37.8079,135345.87709578,0
+TUR.US,D,20120510,000000,38.27,38.3323,37.9898,38.1863,247126.39106293,0
+TUR.US,D,20120511,000000,37.8011,38.4227,37.7923,38.0579,126404.91620187,0
+TUR.US,D,20120514,000000,37.2174,37.2544,36.7456,36.7456,340469.89944338,0
+TUR.US,D,20120515,000000,36.4333,36.7582,35.9615,36.0169,261527.73184514,0
+TUR.US,D,20120516,000000,36.623,36.9586,36.4411,36.5393,412088.0446952,0
+TUR.US,D,20120517,000000,36.3574,36.3808,35.8555,35.9537,259237.49720825,0
+TUR.US,D,20120518,000000,36.0082,36.0899,35.4225,35.6142,158944.13407916,0
+TUR.US,D,20120521,000000,35.8798,36.1911,35.7426,36.1385,250682.01117468,0
+TUR.US,D,20120522,000000,36.0773,36.4927,35.4916,35.6735,177668.96089492,0
+TUR.US,D,20120523,000000,35.2698,35.334,34.617,35.3262,332614.43575618,0
+TUR.US,D,20120524,000000,35.0285,35.0285,34.0791,34.4137,293699.97765539,0
+TUR.US,D,20120525,000000,34.4137,34.8534,34.3505,34.5645,347942.97206912,0
+TUR.US,D,20120529,000000,35.3175,35.6735,35.1502,35.4605,206075.88826939,0
+TUR.US,D,20120530,000000,34.9838,35.0354,34.6248,34.763,1438370.14526,0
+TUR.US,D,20120531,000000,34.8992,35.1317,34.403,35.0996,729247.50838425,0
+TUR.US,D,20120601,000000,34.6132,35.0519,34.5441,34.8612,237845.18435896,0
+TUR.US,D,20120604,000000,35.2182,35.3924,34.9595,35.1735,157748.64804564,0
+TUR.US,D,20120605,000000,35.2328,35.3175,34.8758,35.1939,86957.988827336,0
+TUR.US,D,20120606,000000,35.4731,36.1706,35.4731,36.0549,328411.21787906,0
+TUR.US,D,20120607,000000,36.4946,36.6502,36.0393,36.1327,351075.08380098,0
+TUR.US,D,20120608,000000,36.124,37.0374,36.1152,37.0151,273143.37430331,0
+TUR.US,D,20120611,000000,37.2242,37.2242,36.3399,36.3399,189180.78212404,0
+TUR.US,D,20120612,000000,37.0102,37.5355,36.8516,37.5287,116420.60335265,0
+TUR.US,D,20120613,000000,37.3594,37.6493,37.1104,37.2913,194539.39664921,0
+TUR.US,D,20120614,000000,37.4976,37.839,37.4217,37.7855,96438.614525716,0
+TUR.US,D,20120615,000000,37.4032,37.9704,37.4032,37.9606,116712.53631355,0
+TUR.US,D,20120618,000000,37.6347,37.7554,37.3166,37.6026,153969.96648137,0
+TUR.US,D,20120619,000000,38.1046,38.7428,38.0959,38.5823,112247.1955314,0
+TUR.US,D,20120620,000000,39.056,39.056,38.378,38.8469,197552.26815761,0
+TUR.US,D,20120621,000000,39.5006,39.5327,38.557,38.594,245437.49720817,0
+TUR.US,D,20120622,000000,39.1835,39.3567,38.6961,38.9053,216352.13407951,0
+TUR.US,D,20120625,000000,38.5414,38.5482,38.1844,38.3546,115597.22905097,0
+TUR.US,D,20120626,000000,38.4801,39.2837,38.4801,39.1436,179516.15642565,0
+TUR.US,D,20120627,000000,39.4238,39.6427,39.3926,39.5814,120163.30726329,0
+TUR.US,D,20120628,000000,38.8732,39.2837,38.6494,39.2321,135017.96648125,0
+TUR.US,D,20120629,000000,40.2526,40.6729,40.0454,40.5571,672503.55307665,0
+TUR.US,D,20120702,000000,40.0454,40.5649,39.9977,40.5036,463557.67598042,0
+TUR.US,D,20120703,000000,40.6894,41.2147,40.6894,41.0338,295602.68156601,0
+TUR.US,D,20120705,000000,40.4336,40.6252,40.1699,40.3781,735284.55866361,0
+TUR.US,D,20120706,000000,40.2147,40.5649,40.0298,40.5338,200427.39664924,0
+TUR.US,D,20120709,000000,40.1991,40.4161,40.0367,40.3626,96845.675978233,0
+TUR.US,D,20120710,000000,40.8957,40.99,40.3947,40.5951,503933.85475162,0
+TUR.US,D,20120711,000000,40.8198,41.061,40.6252,40.8957,141325.36312934,0
+TUR.US,D,20120712,000000,40.0765,40.6894,39.9598,40.3703,271941.72067202,0
+TUR.US,D,20120713,000000,40.2147,40.633,40.1904,40.526,186206.97206815,0
+TUR.US,D,20120716,000000,40.5649,40.7731,40.4248,40.6972,88789.765363659,0
+TUR.US,D,20120717,000000,40.6583,41.0669,40.2302,40.9842,255542.07821382,0
+TUR.US,D,20120718,000000,40.4637,40.742,40.3305,40.6972,140885.40782207,0
+TUR.US,D,20120719,000000,40.5406,40.7653,40.4861,40.742,121283.75419067,0
+TUR.US,D,20120720,000000,39.9666,40.1758,39.9433,39.9909,74522.055866367,0
+TUR.US,D,20120723,000000,39.1134,39.3401,38.8498,39.1679,271628.20111894,0
+TUR.US,D,20120724,000000,39.4481,39.4724,38.95,39.2837,232589.36312988,0
+TUR.US,D,20120725,000000,39.6573,39.9433,39.4724,39.8294,135814.61452595,0
+TUR.US,D,20120726,000000,40.5951,41.4862,40.5951,41.4229,193522.77095088,0
+TUR.US,D,20120727,000000,41.5241,42.5154,41.4297,42.3928,472678.52514249,0
+TUR.US,D,20120730,000000,42.2829,42.4541,42.135,42.3072,270583.82123067,0
+TUR.US,D,20120731,000000,42.135,42.1992,41.7342,41.8111,280575.32961062,0
+TUR.US,D,20120801,000000,41.9969,42.0669,41.3937,41.4229,93696.089386035,0
+TUR.US,D,20120802,000000,41.0747,41.5319,40.8198,41.2381,330923.4860355,0
+TUR.US,D,20120803,000000,42.6253,43.3238,42.6253,43.1147,155845.94413501,0
+TUR.US,D,20120806,000000,43.4707,43.5252,43.1682,43.4454,413990.74860583,0
+TUR.US,D,20120807,000000,42.9201,42.995,42.711,42.8335,753220.96089836,0
+TUR.US,D,20120808,000000,42.4716,42.8121,42.4463,42.6497,283448.40223633,0
+TUR.US,D,20120809,000000,42.3841,42.532,42.2693,42.4541,139682.72625782,0
+TUR.US,D,20120810,000000,42.315,43.066,42.2615,43.066,126866.45810132,0
+TUR.US,D,20120813,000000,42.926,42.9425,42.3306,42.6944,491915.26257277,0
+TUR.US,D,20120814,000000,41.9424,42.0971,41.6856,41.743,198629.54190063,0
+TUR.US,D,20120815,000000,42.1282,42.3306,42.029,42.245,229397.63128629,0
+TUR.US,D,20120816,000000,42.3374,42.8189,42.2693,42.8034,136625.6536321,0
+TUR.US,D,20120817,000000,42.889,42.9571,42.6497,42.8189,214072.17877223,0
+TUR.US,D,20120820,000000,42.7956,42.8413,42.6341,42.7645,126109.89944209,0
+TUR.US,D,20120821,000000,43.2227,43.3151,42.8656,43.0135,143451.12849248,0
+TUR.US,D,20120822,000000,43.1225,43.5486,42.995,43.533,214450.45810184,0
+TUR.US,D,20120823,000000,43.352,43.352,42.9571,43.0339,422804.24581258,0
+TUR.US,D,20120824,000000,42.9123,43.1594,42.8034,43.0972,78203.08379935,0
+TUR.US,D,20120827,000000,43.0047,43.0826,42.8189,42.9201,108555.88826881,0
+TUR.US,D,20120828,000000,43.1507,43.2061,42.7265,42.8121,180998.43575527,0
+TUR.US,D,20120829,000000,42.8121,42.9036,42.532,42.5718,119427.30726328,0
+TUR.US,D,20120830,000000,42.3306,42.4006,42.0611,42.1214,53437.094972387,0
+TUR.US,D,20120831,000000,43.2295,43.4775,43.0213,43.1818,425262.0335221,0
+TUR.US,D,20120904,000000,43.245,43.5019,43.105,43.3005,215411.57542028,0
+TUR.US,D,20120905,000000,43.5554,43.7188,43.4386,43.5797,324927.55307457,0
+TUR.US,D,20120906,000000,43.5019,44.1673,43.4931,44.033,244223.50838135,0
+TUR.US,D,20120907,000000,44.3541,44.7101,44.2344,44.7101,223818.01117452,0
+TUR.US,D,20120910,000000,44.4445,44.5622,44.0107,44.0107,339256.93854951,0
+TUR.US,D,20120911,000000,44.3064,44.5545,44.3064,44.4825,218333.98882812,0
+TUR.US,D,20120912,000000,44.6323,44.6323,44.1906,44.4153,270324.78212452,0
+TUR.US,D,20120913,000000,43.9805,44.8881,43.5923,44.6634,267770.36871668,0
+TUR.US,D,20120914,000000,44.7549,44.9271,44.1216,44.4095,387590.34637103,0
+TUR.US,D,20120917,000000,44.4212,44.5691,44.2218,44.322,187514.50279442,0
+TUR.US,D,20120918,000000,44.0593,44.3443,43.6089,43.8424,954411.08380459,0
+TUR.US,D,20120919,000000,43.7937,43.9426,43.5719,43.7023,254786.54748756,0
+TUR.US,D,20120920,000000,43.4386,43.8881,43.2295,43.7859,190184.04469387,0
+TUR.US,D,20120921,000000,44.322,44.5477,44.2422,44.2675,236784.35754332,0
+TUR.US,D,20120924,000000,43.7548,43.9571,43.6167,43.9105,384763.53072856,0
+TUR.US,D,20120925,000000,44.1527,44.5778,43.7548,43.8579,276641.43016925,0
+TUR.US,D,20120926,000000,43.8667,44.0593,43.5252,43.6546,281502.52514135,0
+TUR.US,D,20120927,000000,43.8248,44.0593,43.6857,43.9873,249385.78771099,0
+TUR.US,D,20120928,000000,43.3929,43.4143,43.0437,43.3005,322160.35754383,0
+TUR.US,D,20121001,000000,43.4707,43.9494,43.4707,43.6546,120655.68715156,0
+TUR.US,D,20121002,000000,44.1819,44.2675,43.8929,44.0194,262266.81564403,0
+TUR.US,D,20121003,000000,44.1974,44.322,43.3151,43.3238,254610.77095124,0
+TUR.US,D,20121004,000000,43.2061,43.7412,43.2061,43.6546,185202.68156535,0
+TUR.US,D,20121005,000000,44.0408,44.1293,43.3832,43.5554,243961.38547632,0
+TUR.US,D,20121008,000000,43.5923,43.7723,43.4931,43.7723,555562.81564578,0
+TUR.US,D,20121009,000000,43.7188,43.9805,43.5019,43.5554,184975.50838099,0
+TUR.US,D,20121010,000000,44.105,44.3852,43.9873,44.0593,215077.49720799,0
+TUR.US,D,20121011,000000,45.0876,45.3074,44.965,45.214,298984.58100737,0
+TUR.US,D,20121012,000000,45.4465,45.4777,44.965,45.1897,76822.569832862,0
+TUR.US,D,20121015,000000,45.2744,45.5837,45.1819,45.3921,555128.00000332,0
+TUR.US,D,20121016,000000,45.5156,45.8318,45.4777,45.7384,242836.82681709,0
+TUR.US,D,20121017,000000,45.9106,46.3085,45.8318,46.0341,257646.25698478,0
+TUR.US,D,20121018,000000,45.9417,46.2277,45.8104,45.9874,179313.65363236,0
+TUR.US,D,20121019,000000,45.9106,46.148,45.8104,45.9573,317089.56424771,0
+TUR.US,D,20121022,000000,46.4758,46.6305,46.2832,46.5303,383140.4245833,0
+TUR.US,D,20121023,000000,46.004,46.3211,45.7948,46.1577,521634.86033831,0
+TUR.US,D,20121024,000000,46.0896,46.3454,46.004,46.0594,192253.27374417,0
+TUR.US,D,20121025,000000,46.4602,46.5303,46.0672,46.2744,243177.07262715,0
+TUR.US,D,20121026,000000,46.3085,46.3756,46.0341,46.1723,126599.19553148,0
+TUR.US,D,20121031,000000,47.4457,47.5761,46.8484,46.933,487875.48603644,0
+TUR.US,D,20121101,000000,47.6928,47.8475,47.4389,47.7774,328804.91620308,0
+TUR.US,D,20121102,000000,47.0721,47.1801,46.755,46.9252,303397.49720852,0
+TUR.US,D,20121105,000000,47.7774,48.1782,47.7298,48.0712,357335.19553286,0
+TUR.US,D,20121106,000000,47.8475,48.0712,47.7093,48.0498,197413.49720788,0
+TUR.US,D,20121107,000000,47.5605,47.6373,46.7239,47.112,331369.60894053,0
+TUR.US,D,20121108,000000,47.6218,47.9,47.3601,47.507,307172.06704094,0
+TUR.US,D,20121109,000000,47.3192,47.4895,47.0089,47.1266,283056.75977823,0
+TUR.US,D,20121112,000000,46.825,46.8951,46.4135,46.5906,257538.32402389,0
+TUR.US,D,20121113,000000,46.5536,46.9564,46.469,46.7239,827807.77654126,0
+TUR.US,D,20121114,000000,46.7297,46.7297,45.9339,46.1042,282860.4245827,0
+TUR.US,D,20121115,000000,46.4135,46.6918,46.3532,46.5079,194231.01676094,0
+TUR.US,D,20121116,000000,46.5303,46.5303,45.7705,46.362,444082.45810321,0
+TUR.US,D,20121119,000000,46.0594,46.3133,45.9417,46.2676,323380.51396841,0
+TUR.US,D,20121120,000000,46.2141,46.3834,45.9495,46.362,694150.79330024,0
+TUR.US,D,20121121,000000,46.1577,46.2676,45.6314,45.9184,193599.86592295,0
+TUR.US,D,20121123,000000,45.9874,46.5478,45.9573,46.5478,117430.03352026,0
+TUR.US,D,20121126,000000,46.7239,47.041,46.6227,47.0274,314525.89944322,0
+TUR.US,D,20121127,000000,47.257,47.4895,46.8571,47.1188,575877.85475205,0
+TUR.US,D,20121128,000000,46.8571,47.5916,46.7774,47.4506,220409.38547618,0
+TUR.US,D,20121129,000000,47.8377,47.8776,47.4068,47.6996,296804.33519731,0
+TUR.US,D,20121130,000000,47.794,48.0187,47.6685,47.8776,467431.95531006,0
+TUR.US,D,20121203,000000,48.3971,48.8008,48.3971,48.5528,294751.55307439,0
+TUR.US,D,20121204,000000,48.9565,49.583,48.8699,49.4449,468111.41899721,0
+TUR.US,D,20121205,000000,49.3651,50.0558,49.2192,49.8301,268737.65363289,0
+TUR.US,D,20121206,000000,49.7922,49.8544,49.3038,49.653,378658.63687377,0
+TUR.US,D,20121207,000000,49.6209,50.0412,49.5217,49.9935,201929.20670512,0
+TUR.US,D,20121210,000000,50.0558,50.3895,49.7377,50.335,437006.16760038,0
+TUR.US,D,20121211,000000,50.8068,50.8545,50.3895,50.4498,505674.14525442,0
+TUR.US,D,20121212,000000,50.7844,51.1872,50.6677,50.8992,258841.74301831,0
+TUR.US,D,20121213,000000,50.8302,50.8302,50.2805,50.4187,744824.80447373,0
+TUR.US,D,20121214,000000,50.512,50.512,50.0412,50.2105,546488.22346695,0
+TUR.US,D,20121217,000000,50.3895,51.0549,50.2338,51.0549,466272.44693016,0
+TUR.US,D,20121218,000000,51.0617,51.157,50.5918,51.1094,453561.02793567,0
+TUR.US,D,20121219,000000,50.9148,50.9226,50.443,50.4654,453431.5083826,0
+TUR.US,D,20121220,000000,50.3661,50.584,50.157,50.5519,367471.6424603,0
+TUR.US,D,20121221,000000,49.8544,50.048,49.6997,49.9702,503108.42458401,0
+TUR.US,D,20121224,000000,50.1317,50.335,50.1317,50.2163,38462.167597995,0
+TUR.US,D,20121226,000000,50.729,50.9615,50.6677,50.8379,120627.93296162,0
+TUR.US,D,20121227,000000,51.3273,51.4878,50.9313,51.3808,218415.19553203,0
+TUR.US,D,20121228,000000,51.3331,51.5121,51.086,51.1171,225545.9664818,0
+TUR.US,D,20121231,000000,51.1259,51.8079,50.908,51.7436,188921.74301789,0
+TUR.US,D,20130102,000000,51.9139,52.5803,51.9139,52.5637,648716.15642846,0
+TUR.US,D,20130103,000000,52.5355,52.9149,52.3575,52.5209,405237.89944376,0
+TUR.US,D,20130104,000000,52.2242,52.5122,52.0238,52.4266,464736.71508658,0
+TUR.US,D,20130107,000000,52.6834,52.8673,52.5881,52.8605,280095.28491788,0
+TUR.US,D,20130108,000000,53.0395,53.0395,52.5122,52.7544,315502.43575608,0
+TUR.US,D,20130109,000000,53.1542,53.5512,53.1017,53.4714,358648.89385689,0
+TUR.US,D,20130110,000000,53.5823,53.7282,53.1776,53.6358,464174.43575696,0
+TUR.US,D,20130111,000000,53.6825,53.7593,53.3965,53.7447,275111.86592343,0
+TUR.US,D,20130114,000000,54.0852,54.4442,53.8683,54.4355,419197.22905279,0
+TUR.US,D,20130115,000000,54.2253,54.6903,54.1475,54.6903,433970.68156684,0
+TUR.US,D,20130116,000000,54.9141,55.9521,54.8528,55.7264,562346.14525476,0
+TUR.US,D,20130117,000000,56.4424,56.923,56.4083,56.7819,567905.20670731,0
+TUR.US,D,20130118,000000,56.8354,56.8354,56.2313,56.5484,449025.78771218,0
+TUR.US,D,20130122,000000,56.3159,56.7965,55.9832,56.6574,590878.48045046,0
+TUR.US,D,20130123,000000,56.7265,57.0689,56.7265,56.8208,562847.77653968,0
+TUR.US,D,20130124,000000,56.8734,57.0845,56.6486,56.6661,540845.89944457,0
+TUR.US,D,20130125,000000,56.2546,56.4648,55.7527,55.8354,634551.24022726,0
+TUR.US,D,20130128,000000,54.5191,54.596,53.1309,53.6066,995382.43576014,0
+TUR.US,D,20130129,000000,53.6202,54.4967,53.4179,54.2866,515743.7765394,0
+TUR.US,D,20130130,000000,52.5122,52.5881,51.9956,52.0005,1245689.2514041,0
+TUR.US,D,20130131,000000,53.1153,53.2865,52.123,52.3945,1023910.659224,0
+TUR.US,D,20130201,000000,53.1941,53.8372,53.0083,53.7029,553044.37989157,0
+TUR.US,D,20130204,000000,53.2399,53.7516,53.054,53.2544,592257.96648399,0
+TUR.US,D,20130205,000000,53.3887,53.3887,52.768,53.1017,584539.21788059,0
+TUR.US,D,20130206,000000,52.9529,53.1387,52.6591,52.8673,423552.58100812,0
+TUR.US,D,20130207,000000,52.233,52.233,51.0325,51.2728,767512.31285375,0
+TUR.US,D,20130208,000000,51.5121,51.9081,51.3808,51.6532,395764.46927611,0
+TUR.US,D,20130211,000000,50.9858,51.1171,50.621,50.6677,470957.76536594,0
+TUR.US,D,20130212,000000,51.7514,51.8623,51.2251,51.373,252338.01117469,0
+TUR.US,D,20130213,000000,51.7592,51.9081,51.3895,51.5578,317775.19553263,0
+TUR.US,D,20130214,000000,50.908,51.2806,50.8,51.2251,201555.03910735,0
+TUR.US,D,20130215,000000,51.4654,51.661,51.3107,51.4878,186375.55307374,0
+TUR.US,D,20130219,000000,51.5355,51.5666,51.3049,51.48,380159.41899669,0
+TUR.US,D,20130220,000000,51.7592,51.8468,51.2339,51.3497,610629.18436119,0
+TUR.US,D,20130221,000000,50.7144,50.7144,49.8768,50.1025,590508.42458454,0
+TUR.US,D,20130222,000000,49.5451,49.6375,48.94,49.0713,817111.10615014,0
+TUR.US,D,20130225,000000,49.692,49.8544,48.6384,48.6384,591465.43017113,0
+TUR.US,D,20130226,000000,49.7542,50.2037,49.6754,50.1706,376482.50279555,0
+TUR.US,D,20130227,000000,50.4731,50.8379,50.3807,50.8379,485081.56424871,0
+TUR.US,D,20130228,000000,50.8555,51.3759,50.8555,51.0666,409047.41899686,0
+TUR.US,D,20130301,000000,51.0948,51.9081,51.0948,51.8769,380030.92737657,0
+TUR.US,D,20130304,000000,51.9304,52.2738,51.9081,52.233,276172.69273908,0
+TUR.US,D,20130305,000000,52.8138,52.9392,52.4344,52.5122,389041.78771182,0
+TUR.US,D,20130306,000000,53.2399,53.4422,53.163,53.1708,384363.66480677,0
+TUR.US,D,20130307,000000,52.8371,53.1465,52.768,53.093,229771.79888406,0
+TUR.US,D,20130308,000000,53.8226,54.1154,53.5823,54.0609,279546.36871676,0
+TUR.US,D,20130311,000000,54.0541,54.0541,53.666,53.9695,268272.0000016,0
+TUR.US,D,20130312,000000,53.7117,53.8625,53.6144,53.666,276084.29050444,0
+TUR.US,D,20130313,000000,53.3887,53.5025,52.8838,52.9392,299408.08938726,0
+TUR.US,D,20130314,000000,52.9392,53.0229,52.6513,52.8673,322485.18435947,0
+TUR.US,D,20130315,000000,53.6202,53.7681,53.4801,53.5823,137940.37988909,0
+TUR.US,D,20130318,000000,53.4004,53.6358,53.2486,53.3965,222993.60893988,0
+TUR.US,D,20130319,000000,53.2953,53.4636,52.1483,52.4742,367942.43575639,0
+TUR.US,D,20130320,000000,52.8605,53.1153,52.6746,52.8138,300872.89385655,0
+TUR.US,D,20130321,000000,53.2243,53.3274,52.5044,52.5978,316028.73743206,0
+TUR.US,D,20130322,000000,52.6902,53.093,52.5297,53.054,127328.00000076,0
+TUR.US,D,20130325,000000,53.2544,53.2953,52.7291,53.0395,358592.35754404,0
+TUR.US,D,20130326,000000,53.5657,54.1553,53.558,54.1553,311370.14525326,0
+TUR.US,D,20130327,000000,53.4801,54.8304,53.4325,54.6748,318959.37430358,0
+TUR.US,D,20130328,000000,54.7983,55.2069,54.7458,55.1612,534955.84357862,0
+TUR.US,D,20130401,000000,55.5328,55.6953,55.3859,55.4735,204274.94972189,0
+TUR.US,D,20130402,000000,55.5649,55.9453,55.4812,55.5951,532714.94972386,0
+TUR.US,D,20130403,000000,55.2322,55.4472,54.3712,54.5561,462148.37989103,0
+TUR.US,D,20130404,000000,54.4802,54.846,53.6747,53.986,581415.32961241,0
+TUR.US,D,20130405,000000,53.7769,53.9928,53.2953,53.9471,376680.893857,0
+TUR.US,D,20130408,000000,54.5259,55.1145,54.3644,54.9919,314769.51955495,0
+TUR.US,D,20130409,000000,54.5746,55.0843,54.2409,54.8304,233376.75977793,0
+TUR.US,D,20130410,000000,54.5901,54.704,54.2555,54.38,286997.85475032,0
+TUR.US,D,20130411,000000,55.2633,55.7809,55.2633,55.6262,293458.41340958,0
+TUR.US,D,20130412,000000,55.4472,55.775,55.3334,55.6739,356506.68156638,0
+TUR.US,D,20130415,000000,55.9832,56.2148,55.3626,55.3626,290901.94413582,0
+TUR.US,D,20130416,000000,56.2848,56.3334,55.4423,55.9219,527753.11732159,0
+TUR.US,D,20130417,000000,55.6427,55.775,54.9919,55.1612,218622.83799013,0
+TUR.US,D,20130418,000000,54.9744,54.9841,54.0541,54.2321,358759.91061667,0
+TUR.US,D,20130419,000000,54.2555,54.6748,54.0852,54.4734,258973.3184373,0
+TUR.US,D,20130422,000000,54.8966,55.1991,54.5901,55.1943,217766.5698337,0
+TUR.US,D,20130423,000000,55.2069,55.7527,55.0697,55.6894,335985.02793497,0
+TUR.US,D,20130424,000000,55.4423,55.6427,55.1223,55.5328,315320.491622,0
+TUR.US,D,20130425,000000,55.4102,55.7887,55.3557,55.6116,252486.03352106,0
+TUR.US,D,20130426,000000,55.5328,55.8655,55.4881,55.5805,345488.26815849,0
+TUR.US,D,20130429,000000,55.5493,55.992,55.4472,55.8042,250261.58659367,0
+TUR.US,D,20130430,000000,56.3762,56.8199,56.3295,56.7235,356939.44134292,0
+TUR.US,D,20130501,000000,56.8578,56.8578,56.2313,56.3247,251727.41899592,0
+TUR.US,D,20130502,000000,57.6575,58.4172,57.6575,58.2762,489023.68715376,0
+TUR.US,D,20130503,000000,58.4931,58.9513,58.0855,58.2927,260214.03352111,0
+TUR.US,D,20130506,000000,58.6342,59.1128,58.4853,59.0992,417706.72625948,0
+TUR.US,D,20130507,000000,58.8589,59.0661,58.462,59.0272,542044.46927698,0
+TUR.US,D,20130508,000000,59.6391,59.9592,59.5331,59.8959,512652.78212597,0
+TUR.US,D,20130509,000000,59.2704,59.3385,58.6818,59.0272,455558.3016787,0
+TUR.US,D,20130510,000000,58.6653,58.7276,58.353,58.6818,369826.63687372,0
+TUR.US,D,20130513,000000,58.4688,58.5174,58.1692,58.426,251397.45251547,0
+TUR.US,D,20130514,000000,58.819,59.6255,58.819,59.5175,375925.36313074,0
+TUR.US,D,20130515,000000,59.5875,59.9125,59.4231,59.8726,342529.87709702,0
+TUR.US,D,20130516,000000,59.5632,59.7899,58.9747,59.4854,464041.83240501,0
+TUR.US,D,20130517,000000,59.2159,59.3142,58.7344,58.9679,297608.17877273,0
+TUR.US,D,20130520,000000,57.8355,57.9814,57.6273,57.8209,500710.25698623,0
+TUR.US,D,20130521,000000,58.3151,58.533,57.8442,58.4104,521616.35754502,0
+TUR.US,D,20130522,000000,59.3521,59.9738,58.5087,58.6653,406122.9497231,0
+TUR.US,D,20130523,000000,57.9658,58.8501,57.6643,58.8268,391678.43575653,0
+TUR.US,D,20130524,000000,58.1624,58.4474,57.9814,58.2305,322274.45810249,0
+TUR.US,D,20130528,000000,57.9415,57.9415,56.7031,56.8053,380760.75977881,0
+TUR.US,D,20130529,000000,55.4598,55.4686,54.9228,55.0337,373823.2402257,0
+TUR.US,D,20130530,000000,55.1466,55.2536,54.7662,54.8917,341011.62011377,0
+TUR.US,D,20130531,000000,53.809,54.3946,53.5327,53.6971,641626.50279713,0
+TUR.US,D,20130603,000000,49.3184,49.4818,48.042,49.2639,1869774.0782235,0
+TUR.US,D,20130604,000000,50.943,51.1162,49.8272,49.9624,1147283.1731912,0
+TUR.US,D,20130605,000000,50.0179,50.6969,49.2269,49.2736,763111.73184814,0
+TUR.US,D,20130606,000000,45.5545,47.1908,45.144,47.0157,2363598.2123046,0
+TUR.US,D,20130607,000000,48.7376,49.4361,48.2434,48.4759,1569286.6592273,0
+TUR.US,D,20130610,000000,48.2512,48.4283,47.6529,48.2512,1527339.7988918,0
+TUR.US,D,20130611,000000,47.0157,47.4807,46.7637,47.0478,1178275.3519624,0
+TUR.US,D,20130612,000000,48.1277,49.3875,47.8319,48.8398,2136768.3575547,0
+TUR.US,D,20130613,000000,49.1725,49.5587,48.4283,49.5285,2270831.3743153,0
+TUR.US,D,20130614,000000,50.8555,51.2582,49.3777,49.7172,2593598.212306,0
+TUR.US,D,20130617,000000,50.584,50.908,49.2571,49.5071,451966.70391332,0
+TUR.US,D,20130618,000000,49.1822,49.2046,48.6899,48.9662,830701.4078262,0
+TUR.US,D,20130619,000000,49.5976,49.6686,47.4671,47.6373,3221850.2793489,0
+TUR.US,D,20130620,000000,46.1411,46.1985,43.6711,44.033,914371.03911161,0
+TUR.US,D,20130621,000000,44.9066,45.3804,44.1011,45.0798,905164.87151379,0
+TUR.US,D,20130624,000000,43.6886,43.8881,42.4259,43.3199,682791.10614933,0
+TUR.US,D,20130625,000000,44.5506,44.7558,43.3735,43.9435,657760.93855142,0
+TUR.US,D,20130626,000000,44.8988,45.5156,44.7101,45.3901,707557.0949763,0
+TUR.US,D,20130627,000000,46.7073,46.9924,46.3688,46.8338,523339.17318749,0
+TUR.US,D,20130628,000000,45.7763,47.221,45.6255,46.9204,783860.5586639,0
+TUR.US,D,20130701,000000,47.3552,47.3815,46.5955,46.6674,505207.46369017,0
+TUR.US,D,20130702,000000,46.8095,47.1743,45.6508,45.9894,476090.23463972,0
+TUR.US,D,20130703,000000,44.7033,45.3658,44.4027,44.5438,882556.51397176,0
+TUR.US,D,20130705,000000,44.5895,44.6945,43.5816,44.1352,2296913.1173322,0
+TUR.US,D,20130708,000000,43.8492,43.8803,43.3365,43.533,395707.93296326,0
+TUR.US,D,20130709,000000,44.1663,44.4552,43.6663,44.4105,323405.18435948,0
+TUR.US,D,20130710,000000,43.1059,43.5096,42.854,42.9882,561220.55866257,0
+TUR.US,D,20130711,000000,43.8492,44.3949,43.281,44.3949,544568.04469599,0
+TUR.US,D,20130712,000000,44.1011,44.9465,43.8929,44.8278,323810.18994607,0
+TUR.US,D,20130715,000000,46.1703,46.7861,46.1703,46.4719,335073.25139865,0
+TUR.US,D,20130716,000000,46.3454,47.0157,46.3454,46.9291,303298.81564427,0
+TUR.US,D,20130717,000000,47.9574,47.9574,47.506,47.7959,229120.08938684,0
+TUR.US,D,20130718,000000,47.3951,47.8543,47.3085,47.4739,280369.74301844,0
+TUR.US,D,20130719,000000,47.0157,47.1033,46.7706,47.0391,248983.86592328,0
+TUR.US,D,20130722,000000,46.9525,47.2044,46.826,47.006,450385.74301945,0
+TUR.US,D,20130723,000000,47.4048,47.4048,46.5507,47.0157,215103.19553201,0
+TUR.US,D,20130724,000000,46.2345,46.2345,45.2004,45.4368,370384.80447149,0
+TUR.US,D,20130725,000000,44.7889,45.7034,44.7403,45.6178,193414.83798998,0
+TUR.US,D,20130726,000000,44.7957,45.0409,44.4027,45.0175,175733.36312954,0
+TUR.US,D,20130729,000000,44.5185,45.0253,44.5117,44.7558,270239.46368877,0
+TUR.US,D,20130730,000000,45.5545,45.8551,45.5545,45.611,221556.55866054,0
+TUR.US,D,20130731,000000,44.534,45.1031,44.2996,44.355,557263.01676311,0
+TUR.US,D,20130801,000000,45.0876,45.2238,44.6391,45.0954,534790.34637191,0
+TUR.US,D,20130802,000000,45.0954,45.9339,45.0954,45.8016,208250.99441465,0
+TUR.US,D,20130805,000000,45.4281,45.6722,45.3162,45.357,168105.0726267,0
+TUR.US,D,20130806,000000,45.5069,45.611,45.1596,45.3162,166467.57541999,0
+TUR.US,D,20130807,000000,44.9942,45.1206,44.6712,44.6712,316292.91620301,0
+TUR.US,D,20130808,000000,45.3415,45.8872,44.9864,45.754,381913.07262798,0
+TUR.US,D,20130809,000000,45.7598,46.219,45.6722,45.9806,213588.02234765,0
+TUR.US,D,20130812,000000,46.0536,46.6674,45.9894,46.5342,196981.76536431,0
+TUR.US,D,20130813,000000,46.5565,46.5565,46.0127,46.3756,253300.1564261,0
+TUR.US,D,20130814,000000,46.4797,46.5721,46.2345,46.4797,335413.49720871,0
+TUR.US,D,20130815,000000,45.4524,45.6012,44.9796,45.5234,190568.49162125,0
+TUR.US,D,20130816,000000,45.5847,45.6012,44.93,44.9942,253523.21787861,0
+TUR.US,D,20130819,000000,44.142,44.2918,43.3491,43.4056,760487.41899896,0
+TUR.US,D,20130820,000000,43.5252,43.9747,43.5165,43.6575,860442.59218391,0
+TUR.US,D,20130821,000000,42.7431,42.7431,41.2576,41.2721,2050214.346381,0
+TUR.US,D,20130822,000000,40.7974,40.9248,40.238,40.3888,737666.27933402,0
+TUR.US,D,20130823,000000,40.1904,40.8373,39.7876,40.6826,377877.40782349,0
+TUR.US,D,20130826,000000,40.6019,41.0036,40.3801,40.4919,297158.97206882,0
+TUR.US,D,20130827,000000,38.7788,38.8625,37.9013,37.9256,2016482.726269,0
+TUR.US,D,20130828,000000,37.5044,38.414,37.339,37.9412,581225.16201465,0
+TUR.US,D,20130829,000000,38.8868,39.2205,38.3099,38.3673,503489.78771251,0
+TUR.US,D,20130830,000000,38.5268,38.6416,37.9869,38.2486,545705.96648371,0
+TUR.US,D,20130903,000000,39.1786,39.1786,38.161,38.3031,539030.56983562,0
+TUR.US,D,20130904,000000,38.7788,38.8946,38.5473,38.7788,400775.6424605,0
+TUR.US,D,20130905,000000,38.0015,38.6494,38.0015,38.5628,426537.69832657,0
+TUR.US,D,20130906,000000,39.3236,39.5279,38.5006,39.202,1022248.4916262,0
+TUR.US,D,20130909,000000,40.4598,41.636,40.3256,41.5883,772721.87709959,0
+TUR.US,D,20130910,000000,42.2917,42.6487,42.1097,42.3646,523693.810059,0
+TUR.US,D,20130911,000000,42.459,42.6954,42.1652,42.602,331483.70949919,0
+TUR.US,D,20130912,000000,42.5611,42.9493,42.064,42.245,338091.26257185,0
+TUR.US,D,20130913,000000,42.1594,42.1905,41.6438,42.0572,268739.70949881,0
+TUR.US,D,20130916,000000,44.2111,44.464,43.9591,44.0447,525018.8156456,0
+TUR.US,D,20130917,000000,44.1887,44.4241,43.9494,44.1887,271247.86592341,0
+TUR.US,D,20130918,000000,44.3064,46.9204,44.0622,46.6674,1202127.5083871,0
+TUR.US,D,20130919,000000,48.2638,48.4137,47.6023,48.2415,673610.63687554,0
+TUR.US,D,20130920,000000,46.5429,46.9622,45.9806,46.0692,638071.91061834,0
+TUR.US,D,20130923,000000,45.9184,46.0536,45.5069,45.7598,351751.46368925,0
+TUR.US,D,20130924,000000,45.5322,45.6431,45.0798,45.2315,177936.22346475,0
+TUR.US,D,20130925,000000,45.3026,45.5779,44.5603,44.6624,265712.44692896,0
+TUR.US,D,20130926,000000,44.6868,44.8667,43.9017,44.179,182980.29050389,0
+TUR.US,D,20130927,000000,43.9659,43.9659,43.3054,43.3735,257662.70391215,0
+TUR.US,D,20130930,000000,42.7265,43.8657,42.6555,43.5729,431632.13408079,0
+TUR.US,D,20131001,000000,44.8356,45.6333,44.7033,45.6012,527924.78212606,0
+TUR.US,D,20131002,000000,44.9864,45.3415,44.2918,45.2928,396274.32402472,0
+TUR.US,D,20131003,000000,45.217,45.4816,44.4416,44.8045,556951.55307596,0
+TUR.US,D,20131004,000000,44.7646,45.8016,44.7646,45.7034,215029.18435883,0
+TUR.US,D,20131007,000000,45.0574,45.2705,44.8123,45.0496,300485.36313029,0
+TUR.US,D,20131008,000000,44.9718,45.0409,43.7781,43.8414,409551.1061477,0
+TUR.US,D,20131009,000000,44.2023,44.6303,43.9338,44.4319,276912.80447093,0
+TUR.US,D,20131010,000000,45.2705,45.7598,45.2238,45.681,760791.68715539,0
+TUR.US,D,20131011,000000,45.4368,45.894,45.2072,45.8464,376636.69273968,0
+TUR.US,D,20131014,000000,45.3094,46.3211,45.3094,46.2666,240734.70391205,0
+TUR.US,D,20131015,000000,46.3912,46.3912,45.7131,45.8376,283830.79329779,0
+TUR.US,D,20131016,000000,46.2987,46.4943,45.9505,46.2822,265779.26257142,0
+TUR.US,D,20131017,000000,45.9806,46.898,45.9806,46.7706,555003.62011505,0
+TUR.US,D,20131018,000000,47.3144,47.3144,46.6597,47.0634,321879.7318455,0
+TUR.US,D,20131021,000000,47.1908,47.1908,46.8591,47.0157,306758.83799066,0
+TUR.US,D,20131022,000000,47.3951,47.9409,47.221,47.758,429786.99441598,0
+TUR.US,D,20131023,000000,47.5926,47.6023,46.8591,47.1422,923666.63687703,0
+TUR.US,D,20131024,000000,47.6159,47.6159,46.7297,46.8095,430447.95530984,0
+TUR.US,D,20131025,000000,47.0245,47.3951,46.7949,47.2832,257811.75419149,0
+TUR.US,D,20131028,000000,47.2356,47.7132,47.2356,47.5138,76745.474860794,0
+TUR.US,D,20131029,000000,47.792,47.7959,47.436,47.4973,188684.29050392,0
+TUR.US,D,20131030,000000,47.0001,47.3144,46.2345,46.4213,196967.37430285,0
+TUR.US,D,20131031,000000,46.503,46.6597,45.6012,45.6178,336160.80447128,0
+TUR.US,D,20131101,000000,44.9154,45.2072,44.4484,44.6712,344249.60894061,0
+TUR.US,D,20131104,000000,44.7957,45.1596,44.5506,44.7724,979555.35196116,0
+TUR.US,D,20131105,000000,44.179,44.2509,43.1526,43.176,413202.32402482,0
+TUR.US,D,20131106,000000,43.9494,44.1177,43.5252,43.6741,143125.27374387,0
+TUR.US,D,20131107,000000,44.4484,44.6303,43.3365,43.3589,399413.6312873,0
+TUR.US,D,20131108,000000,42.854,42.9882,42.3792,42.8861,357439.01676191,0
+TUR.US,D,20131111,000000,41.9123,42.4259,41.5105,41.6146,477482.05586878,0
+TUR.US,D,20131112,000000,41.2186,41.4083,40.8704,41.1398,446877.4078239,0
+TUR.US,D,20131113,000000,41.2488,42.0708,40.8548,41.9998,460687.68715359,0
+TUR.US,D,20131114,000000,42.5378,43.6342,42.4259,43.5417,345787.39665011,0
+TUR.US,D,20131115,000000,43.6429,43.8929,43.3997,43.7062,449346.50279598,0
+TUR.US,D,20131118,000000,44.1011,44.5992,43.9747,44.1177,333793.47486233,0
+TUR.US,D,20131119,000000,43.9338,44.179,43.5651,43.7149,310658.81564432,0
+TUR.US,D,20131120,000000,43.7295,44.6712,43.3054,43.391,350926.03352165,0
+TUR.US,D,20131121,000000,43.3589,44.0933,43.3589,43.9017,219754.59218008,0
+TUR.US,D,20131122,000000,44.0856,44.8123,44.0856,44.6459,173516.11173288,0
+TUR.US,D,20131125,000000,45.1683,45.5234,44.4484,44.4727,223723.44134212,0
+TUR.US,D,20131126,000000,44.179,44.5438,43.9494,44.4319,103265.11731905,0
+TUR.US,D,20131127,000000,43.9591,44.0535,43.6342,43.7606,262059.17318592,0
+TUR.US,D,20131129,000000,44.0768,44.8123,44.0768,44.2509,106409.56424645,0
+TUR.US,D,20131202,000000,44.2334,44.2509,42.9493,43.1059,524116.29050593,0
+TUR.US,D,20131203,000000,42.5378,42.6954,41.8568,42.0708,473237.72067322,0
+TUR.US,D,20131204,000000,41.4716,42.529,41.4716,42.2382,280420.11173352,0
+TUR.US,D,20131205,000000,41.8412,42.4882,41.6438,41.6837,347797.00558867,0
+TUR.US,D,20131206,000000,42.6555,43.3735,42.5611,43.1945,335872.98324223,0
+TUR.US,D,20131209,000000,43.3997,43.5495,43.209,43.2266,226841.16201253,0
+TUR.US,D,20131210,000000,43.1302,43.5729,42.8861,43.4931,188216.58100671,0
+TUR.US,D,20131211,000000,43.4707,43.5252,42.2761,42.4259,358420.69273957,0
+TUR.US,D,20131212,000000,42.5203,42.6244,42.0572,42.3792,196720.67039224,0
+TUR.US,D,20131213,000000,42.8209,43.033,42.6954,42.7898,130477.58659296,0
+TUR.US,D,20131216,000000,43.5943,43.8414,43.4844,43.6575,213159.37430295,0
+TUR.US,D,20131217,000000,41.5416,41.7235,40.8139,41.4871,1034205.4078274,0
+TUR.US,D,20131218,000000,41.4142,42.6487,40.847,41.7625,761700.37989282,0
+TUR.US,D,20131219,000000,40.1904,40.1904,39.1874,39.9374,537270.74860656,0
+TUR.US,D,20131220,000000,39.6534,39.8042,39.0852,39.1319,451285.18436024,0
+TUR.US,D,20131223,000000,38.4694,38.8109,38.1688,38.3099,685095.73184767,0
+TUR.US,D,20131224,000000,39.1553,39.4646,38.8625,39.379,278446.48044859,0
+TUR.US,D,20131226,000000,36.6201,36.983,36.0121,36.7612,1819130.9050388,0
+TUR.US,D,20131227,000000,34.8427,36.0199,34.6073,35.9401,2070479.0167722,0
+TUR.US,D,20131230,000000,37.768,38.1367,37.4665,37.949,1117312.7597832,0
+TUR.US,D,20131231,000000,37.7583,37.806,37.1717,37.6474,468770.32402515,0
+TUR.US,D,20140102,000000,36.337,36.6921,35.9887,36.2893,928139.17318991,0
+TUR.US,D,20140103,000000,36.2173,36.2173,35.7436,36.0199,940008.71508942,0
+TUR.US,D,20140106,000000,37.0939,37.2544,36.7008,37.0802,559852.37989162,0
+TUR.US,D,20140107,000000,37.591,37.9869,37.5209,37.591,643918.79329994,0
+TUR.US,D,20140108,000000,37.0316,37.0316,36.4391,36.661,864179.12849679,0
+TUR.US,D,20140109,000000,36.2504,36.4781,35.9401,36.3672,791833.20670864,0
+TUR.US,D,20140110,000000,36.8361,37.4032,36.7534,37.3089,723311.19553505,0
+TUR.US,D,20140113,000000,37.2446,37.4198,36.0432,36.4537,617322.05586961,0
+TUR.US,D,20140114,000000,36.5899,37.1581,36.4927,37.0462,453353.38547757,0
+TUR.US,D,20140115,000000,37.1114,37.1192,36.7855,37.0073,342406.52514171,0
+TUR.US,D,20140116,000000,36.5335,36.5491,35.656,36.0364,810637.18436239,0
+TUR.US,D,20140117,000000,35.6794,35.6794,34.8583,35.0081,904850.32402776,0
+TUR.US,D,20140121,000000,35.1025,35.4206,34.6793,34.978,855518.7933012,0
+TUR.US,D,20140122,000000,35.2679,35.5451,35.0957,35.5218,717853.89944563,0
+TUR.US,D,20140123,000000,34.6141,34.6297,33.5216,33.8952,1583004.4245905,0
+TUR.US,D,20140124,000000,32.8611,33.1208,32.3241,32.3484,1346304.3575499,0
+TUR.US,D,20140127,000000,33.3485,33.9594,33.185,33.5713,1187214.2569903,0
+TUR.US,D,20140128,000000,33.5392,33.6676,33.3738,33.6014,511175.64246116,0
+TUR.US,D,20140129,000000,32.6004,33.2317,32.1266,32.5128,1364714.6368797,0
+TUR.US,D,20140130,000000,33.2405,33.3358,32.7891,32.8669,602617.47486394,0
+TUR.US,D,20140131,000000,32.5517,33.0099,32.3864,32.83,589891.664808,0
+TUR.US,D,20140203,000000,32.7813,32.8981,31.6198,31.6898,630399.41899818,0
+TUR.US,D,20140204,000000,33.1529,33.618,32.8932,33.3738,735947.57542339,0
+TUR.US,D,20140205,000000,33.5956,33.6355,33.0274,33.2852,288226.23463859,0
+TUR.US,D,20140206,000000,34.2688,34.8116,34.0859,34.5285,1238267.5754264,0
+TUR.US,D,20140207,000000,34.7639,35.0402,34.4312,34.4478,898253.0502847,0
+TUR.US,D,20140210,000000,34.3758,34.4312,33.9993,34.2104,541064.84916525,0
+TUR.US,D,20140211,000000,34.5752,35.2134,34.5519,35.0587,453435.62011444,0
+TUR.US,D,20140212,000000,35.1112,35.2679,34.6608,34.6851,500264.1340812,0
+TUR.US,D,20140213,000000,34.5052,35.0256,34.3398,34.8671,494339.12849458,0
+TUR.US,D,20140214,000000,35.1764,35.6638,35.0324,35.4585,370348.82681786,0
+TUR.US,D,20140218,000000,35.5704,35.587,34.8369,34.8982,408240.49162255,0
+TUR.US,D,20140219,000000,34.3933,34.4731,33.8164,33.9273,841530.68156928,0
+TUR.US,D,20140220,000000,34.3067,34.6705,34.2367,34.4886,549991.4189977,0
+TUR.US,D,20140221,000000,34.4886,35.0733,34.3845,34.8982,539688.4469306,0
+TUR.US,D,20140224,000000,35.0811,35.3953,34.6073,34.725,568752.22346709,0
+TUR.US,D,20140225,000000,33.902,33.9594,33.2551,33.3261,1049079.5977716,0
+TUR.US,D,20140226,000000,33.1773,33.223,32.5517,32.8047,733034.4134122,0
+TUR.US,D,20140227,000000,32.9467,33.7289,32.9467,33.6111,444455.59776802,0
+TUR.US,D,20140228,000000,33.902,34.0061,33.2852,33.7152,496694.122908,0
+TUR.US,D,20140303,000000,33.1529,33.1714,32.4652,32.758,389337.83240456,0
+TUR.US,D,20140304,000000,33.7473,34.0061,33.6753,33.8952,628492.60335571,0
+TUR.US,D,20140305,000000,34.5976,34.5976,33.975,34.2445,211458.14525266,0
+TUR.US,D,20140306,000000,34.8281,35.0908,34.653,35.0003,499002.86033818,0
+TUR.US,D,20140307,000000,34.4312,34.4731,33.831,34.2026,476589.81005872,0
+TUR.US,D,20140310,000000,33.8631,33.9507,33.4526,33.8232,328019.57542096,0
+TUR.US,D,20140311,000000,33.7765,33.7979,33.0187,33.1773,508871.01676282,0
+TUR.US,D,20140312,000000,33.1996,33.9507,33.0722,33.8699,374785.3854771,0
+TUR.US,D,20140313,000000,34.0538,34.2688,33.1043,33.3738,735880.75978094,0
+TUR.US,D,20140314,000000,33.723,34.1559,33.439,33.8164,351733.98882892,0
+TUR.US,D,20140317,000000,34.3223,34.5207,34.2522,34.441,641128.98324406,0
+TUR.US,D,20140318,000000,34.5207,35.4585,34.4799,35.4585,693908.20112147,0
+TUR.US,D,20140319,000000,35.4498,35.4498,34.3067,34.4886,795991.19553548,0
+TUR.US,D,20140320,000000,34.7328,35.1365,34.6394,34.9303,292123.12849337,0
+TUR.US,D,20140321,000000,34.6141,34.6209,34.0129,34.1793,490903.77653925,0
+TUR.US,D,20140324,000000,34.2299,34.4166,33.7678,34.0217,315847.82123094,0
+TUR.US,D,20140325,000000,34.4886,34.9926,34.4799,34.797,538845.54190266,0
+TUR.US,D,20140326,000000,36.0199,36.8273,35.8613,36.2504,1455209.7430255,0
+TUR.US,D,20140327,000000,36.8818,37.1882,36.337,36.4391,1563384.2681658,0
+TUR.US,D,20140328,000000,37.2135,37.6552,37.0939,37.1581,1215413.5419067,0
+TUR.US,D,20140331,000000,38.1513,38.8323,37.9645,38.4529,946401.43017326,0
+TUR.US,D,20140401,000000,39.0794,39.4812,39.0317,39.4646,1353455.6871589,0
+TUR.US,D,20140402,000000,39.4734,39.7409,39.3148,39.6242,663287.10614922,0
+TUR.US,D,20140403,000000,39.9374,40.1836,39.7244,40.169,1100237.7653697,0
+TUR.US,D,20140404,000000,40.7682,41.1077,40.2945,40.3645,1259382.3463762,0
+TUR.US,D,20140407,000000,40.6505,41.0669,40.5143,40.8859,737784.49162452,0
+TUR.US,D,20140408,000000,41.7946,42.3014,41.7946,42.064,1075389.5419059,0
+TUR.US,D,20140409,000000,41.2721,41.6992,40.7896,41.5416,1314851.6648123,0
+TUR.US,D,20140410,000000,41.7089,41.7089,40.847,40.847,774112.67039569,0
+TUR.US,D,20140411,000000,40.6097,41.4541,40.5474,41.1321,801174.03352434,0
+TUR.US,D,20140414,000000,41.494,41.636,41.1321,41.4716,544883.62011499,0
+TUR.US,D,20140415,000000,41.0747,41.1953,39.6699,40.3032,1689317.3631386,0
+TUR.US,D,20140416,000000,40.563,40.7896,40.3733,40.7682,674787.62011577,0
+TUR.US,D,20140417,000000,41.0338,41.7235,41.0289,41.5815,309985.51955493,0
+TUR.US,D,20140421,000000,41.2974,41.2974,41.0338,41.2031,501580.91620412,0
+TUR.US,D,20140422,000000,41.0289,41.1398,40.7595,40.8373,391332.02234871,0
+TUR.US,D,20140423,000000,40.5386,40.6505,40.1904,40.4122,644375.19553458,0
+TUR.US,D,20140424,000000,40.7293,40.7527,40.312,40.5941,221788.87150971,0
+TUR.US,D,20140425,000000,40.3567,40.3567,39.7477,40.1359,290474.32402408,0
+TUR.US,D,20140428,000000,40.5941,41.0289,40.5231,40.9414,525352.89385789,0
+TUR.US,D,20140429,000000,41.0747,41.2877,40.8548,40.918,615294.97207072,0
+TUR.US,D,20140430,000000,41.7946,42.101,41.4871,42.0319,497759.06145549,0
+TUR.US,D,20140501,000000,42.173,42.316,41.8189,42.2839,219989.98882813,0
+TUR.US,D,20140502,000000,42.5699,42.9804,42.4668,42.6487,545126.21229376,0
+TUR.US,D,20140505,000000,42.815,43.2013,42.3792,42.6798,226601.65363264,0
+TUR.US,D,20140506,000000,42.9804,43.209,42.9094,42.9396,746922.81564692,0
+TUR.US,D,20140507,000000,42.9396,43.3735,42.7975,43.3657,203779.48603474,0
+TUR.US,D,20140508,000000,43.6818,43.9192,43.5875,43.6741,360243.21787925,0
+TUR.US,D,20140509,000000,43.4445,43.6429,43.2888,43.5943,266866.81564405,0
+TUR.US,D,20140512,000000,43.5816,43.9815,43.5252,43.9815,500530.36871808,0
+TUR.US,D,20140513,000000,43.9815,44.2266,43.9494,44.0856,344185.87709703,0
+TUR.US,D,20140514,000000,43.8112,44.2198,43.6886,44.0136,206513.78771073,0
+TUR.US,D,20140515,000000,43.6663,43.8326,42.5757,42.9007,430045.00558916,0
+TUR.US,D,20140516,000000,42.924,43.0981,42.7119,42.9726,265309.49720829,0
+TUR.US,D,20140519,000000,42.8374,43.2334,42.8374,43.0203,182143.55307371,0
+TUR.US,D,20140520,000000,42.5115,42.7265,42.2917,42.5115,439858.68156688,0
+TUR.US,D,20140521,000000,43.5019,43.746,43.3413,43.7149,273277.00558823,0
+TUR.US,D,20140522,000000,44.4727,44.9718,44.3871,44.9066,545424.31285242,0
+TUR.US,D,20140523,000000,44.7179,44.9154,44.5895,44.8123,422419.79888521,0
+TUR.US,D,20140527,000000,44.6216,44.6216,43.9192,44.3142,856781.09497719,0
+TUR.US,D,20140528,000000,44.93,45.0175,44.4552,44.7646,233551.50838128,0
+TUR.US,D,20140529,000000,45.3162,45.8094,45.2238,45.7345,1048213.0502856,0
+TUR.US,D,20140530,000000,45.7345,45.7345,45.2238,45.2705,463764.29050557,0
+TUR.US,D,20140602,000000,44.8988,45.1742,44.7179,44.8745,951124.78212859,0
+TUR.US,D,20140603,000000,44.8123,44.9232,44.6391,44.8424,761461.89944589,0
+TUR.US,D,20140604,000000,44.6459,44.6945,44.2733,44.607,133294.12290582,0
+TUR.US,D,20140605,000000,45.7442,46.1781,45.3493,46.1635,723575.374306,0
+TUR.US,D,20140606,000000,46.3912,46.8027,46.3688,46.6986,383416.93854978,0
+TUR.US,D,20140609,000000,46.6431,47.0001,46.6149,46.7861,262805.45251554,0
+TUR.US,D,20140610,000000,46.7949,47.3951,46.7394,47.3951,479922.36871795,0
+TUR.US,D,20140611,000000,45.3337,45.3493,44.8667,44.93,493803.57542195,0
+TUR.US,D,20140612,000000,45.6722,45.7763,45.0409,45.1129,646666.45810442,0
+TUR.US,D,20140613,000000,44.7724,44.9718,44.6303,44.8278,487853.89944426,0
+TUR.US,D,20140616,000000,43.746,43.9591,43.2266,43.3413,636264.80447308,0
+TUR.US,D,20140617,000000,43.6818,43.8239,43.5165,43.7918,389145.60894087,0
+TUR.US,D,20140618,000000,43.7918,44.7957,43.5875,44.678,487114.81564537,0
+TUR.US,D,20140619,000000,44.8045,44.8745,44.2918,44.4727,618124.87151208,0
+TUR.US,D,20140620,000000,44.0301,44.355,43.8735,44.3064,171822.07821332,0
+TUR.US,D,20140623,000000,44.4941,44.821,44.464,44.7802,214888.35754318,0
+TUR.US,D,20140624,000000,44.7889,45.0175,43.8803,44.0768,431548.87151096,0
+TUR.US,D,20140625,000000,44.2723,44.8191,44.1848,44.8035,184875.79888379,0
+TUR.US,D,20140626,000000,44.716,44.8035,43.9824,44.3871,249783.59776686,0
+TUR.US,D,20140627,000000,44.6167,44.8191,44.2899,44.8103,152534.97206795,0
+TUR.US,D,20140630,000000,44.6751,44.7471,44.4961,44.5934,210442.54748729,0
+TUR.US,D,20140701,000000,43.999,44.0642,43.4542,43.7023,621006.16760148,0
+TUR.US,D,20140702,000000,43.1254,43.6293,42.9493,43.567,303999.86592361,0
+TUR.US,D,20140703,000000,43.1098,44.1216,43.0281,44.1138,98567.46368774,0
+TUR.US,D,20140707,000000,44.5126,44.8191,44.4329,44.8103,235912.67039247,0
+TUR.US,D,20140708,000000,45.1236,45.1712,44.7383,44.8414,110095.73184423,0
+TUR.US,D,20140709,000000,45.0516,45.3648,44.8745,45.3415,197634.50279448,0
+TUR.US,D,20140710,000000,44.465,44.787,44.3122,44.7714,318772.2905047,0
+TUR.US,D,20140711,000000,44.8103,45.3152,44.8103,45.2208,94638.70391118,0
+TUR.US,D,20140714,000000,45.6693,45.9991,45.6207,45.9748,259667.17318591,0
+TUR.US,D,20140715,000000,46.1411,46.2316,45.7413,46.0643,185863.64245921,0
+TUR.US,D,20140716,000000,46.3912,46.8581,46.3843,46.7686,340486.34637075,0
+TUR.US,D,20140717,000000,46.5536,46.5575,45.2617,45.323,267918.39106305,0
+TUR.US,D,20140718,000000,45.6547,46.8007,45.6547,46.648,341197.67597969,0
+TUR.US,D,20140721,000000,46.8406,46.8659,46.3688,46.7929,485508.15642748,0
+TUR.US,D,20140722,000000,47.0585,47.3309,46.97,47.1626,402373.05028174,0
+TUR.US,D,20140723,000000,47.4905,47.8212,47.3815,47.6996,274608.17877259,0
+TUR.US,D,20140724,000000,48.0761,48.3086,48.0148,48.1724,393110.34637107,0
+TUR.US,D,20140725,000000,48.2405,48.545,48.1413,48.3086,146601.74301764,0
+TUR.US,D,20140728,000000,48.3981,48.5518,47.9088,48.4866,240490.05586736,0
+TUR.US,D,20140729,000000,48.3903,48.4866,47.756,47.756,240448.93854892,0
+TUR.US,D,20140730,000000,47.4905,47.6354,46.2316,46.825,812815.37430654,0
+TUR.US,D,20140731,000000,46.3912,46.4223,45.9106,46.0711,514932.73743325,0
+TUR.US,D,20140801,000000,45.9816,46.6091,45.7326,46.3989,794479.10615,0
+TUR.US,D,20140804,000000,46.6957,46.7686,46.0468,46.4641,312830.8379907,0
+TUR.US,D,20140805,000000,45.6995,45.6995,44.7072,44.9475,345764.78212497,0
+TUR.US,D,20140806,000000,43.927,44.4747,43.927,44.1848,1405636.6480531,0
+TUR.US,D,20140807,000000,44.2305,44.2305,43.3482,43.5359,474050.81564529,0
+TUR.US,D,20140808,000000,44.0068,44.9475,43.8647,44.787,276083.26257148,0
+TUR.US,D,20140811,000000,43.5281,43.639,43.0855,43.3404,610817.29609304,0
+TUR.US,D,20140812,000000,43.069,43.4386,43.0223,43.4386,202406.16759898,0
+TUR.US,D,20140813,000000,43.5281,43.6468,43.1993,43.3812,314771.57542088,0
+TUR.US,D,20140814,000000,43.9435,44.0972,43.4853,43.5281,187817.74301788,0
+TUR.US,D,20140815,000000,43.069,43.069,42.0825,42.5874,354803.39665017,0
+TUR.US,D,20140818,000000,42.924,43.3277,42.8277,43.246,334518.16759977,0
+TUR.US,D,20140819,000000,44.3618,44.3618,43.9756,44.1371,145103.01676064,0
+TUR.US,D,20140820,000000,43.3579,43.8229,43.1653,43.3997,243673.56424727,0
+TUR.US,D,20140821,000000,43.639,43.9435,43.4785,43.5281,197436.11173302,0
+TUR.US,D,20140822,000000,43.606,43.7441,43.3102,43.4211,244039.50838135,0
+TUR.US,D,20140825,000000,43.606,43.9435,43.5447,43.927,152738.50279421,0
+TUR.US,D,20140826,000000,44.7218,44.9475,44.7072,44.8512,517957.94413717,0
+TUR.US,D,20140827,000000,44.9728,45.1236,44.7714,45.0827,198941.00558778,0
+TUR.US,D,20140828,000000,44.893,45.0584,44.6021,45.0584,268696.53631446,0
+TUR.US,D,20140829,000000,44.963,44.9883,44.4873,44.5204,234746.99441481,0
+TUR.US,D,20140902,000000,44.4747,44.643,44.2568,44.4027,367315.39665024,0
+TUR.US,D,20140903,000000,45.2831,45.2831,44.9728,45.1391,307670.61452698,0
+TUR.US,D,20140904,000000,45.823,45.9748,45.3901,45.5419,546683.53072953,0
+TUR.US,D,20140905,000000,45.7997,46.1742,45.6781,46.0468,169626.41340884,0
+TUR.US,D,20140908,000000,45.646,45.6868,45.2763,45.4203,369184.17877316,0
+TUR.US,D,20140909,000000,44.0243,44.1138,43.3657,43.5972,707110.97207127,0
+TUR.US,D,20140910,000000,43.3404,43.8482,43.2061,43.7995,168671.46368816,0
+TUR.US,D,20140911,000000,43.3102,43.3404,42.8763,42.9736,368882.99441561,0
+TUR.US,D,20140912,000000,42.5728,42.6059,41.7693,41.9765,381184.2681587,0
+TUR.US,D,20140915,000000,42.387,42.4181,41.9278,42.0183,332391.37430366,0
+TUR.US,D,20140916,000000,42.4901,43.3044,42.3316,43.2139,646625.34078599,0
+TUR.US,D,20140917,000000,42.9736,43.2139,42.2586,42.4356,432038.16760035,0
+TUR.US,D,20140918,000000,41.7858,41.9055,41.5358,41.8403,532128.00000318,0
+TUR.US,D,20140919,000000,42.0601,42.0601,40.8052,41.0046,305383.46368898,0
+TUR.US,D,20140922,000000,41.278,41.4083,40.8859,41.0212,361508.60335412,0
+TUR.US,D,20140923,000000,41.4006,41.4881,40.7497,40.7731,271360.93854911,0
+TUR.US,D,20140924,000000,40.846,40.846,40.1719,40.7653,635165.94413788,0
+TUR.US,D,20140925,000000,39.8022,39.8022,39.3615,39.5619,805771.97765845,0
+TUR.US,D,20140926,000000,39.4569,39.738,39.3537,39.6115,488256.84916493,0
+TUR.US,D,20140929,000000,39.0823,39.5123,38.8449,39.2963,476259.84357827,0
+TUR.US,D,20140930,000000,39.167,39.4958,39.0006,39.3926,285269.89944305,0
+TUR.US,D,20141001,000000,39.2078,39.2808,38.3819,38.5278,531767.19553391,0
+TUR.US,D,20141002,000000,39.1261,39.4656,38.4373,39.1037,649728.67039495,0
+TUR.US,D,20141003,000000,38.9763,39.2243,38.3011,38.7584,677416.04469679,0
+TUR.US,D,20141006,000000,39.5298,39.811,39.1436,39.5464,356814.03352169,0
+TUR.US,D,20141007,000000,39.3294,39.4238,38.8226,38.8449,228389.22905164,0
+TUR.US,D,20141008,000000,38.4062,39.3537,38.0667,39.2652,943328.93855313,0
+TUR.US,D,20141009,000000,39.6728,39.9219,39.3294,39.3926,484579.93296379,0
+TUR.US,D,20141010,000000,38.7516,38.9928,38.2924,38.3984,615233.29609306,0
+TUR.US,D,20141013,000000,39.665,40.1077,39.3537,39.4004,663343.64246207,0
+TUR.US,D,20141014,000000,39.5123,39.8421,39.2399,39.5211,291054.07821403,0
+TUR.US,D,20141015,000000,39.987,40.133,38.663,39.665,628305.51955683,0
+TUR.US,D,20141016,000000,39.0249,40.2195,38.8537,39.6271,452153.7877122,0
+TUR.US,D,20141017,000000,40.3314,40.525,40.1174,40.3236,292431.50838164,0
+TUR.US,D,20141020,000000,40.3888,40.8373,40.3723,40.7877,299000.00000179,0
+TUR.US,D,20141021,000000,41.2556,41.6554,41.1505,41.5523,229106.72625835,0
+TUR.US,D,20141022,000000,41.6554,41.6642,41.2235,41.3188,414168.58100806,0
+TUR.US,D,20141023,000000,42.1623,42.6769,42.1555,42.4356,787813.98883153,0
+TUR.US,D,20141024,000000,42.4677,42.9308,42.3374,42.8043,436100.55866183,0
+TUR.US,D,20141027,000000,42.2352,42.6458,42.065,42.6127,358389.85475075,0
+TUR.US,D,20141028,000000,43.0223,43.9348,42.9561,43.7674,424820.02234891,0
+TUR.US,D,20141029,000000,44.176,44.4416,43.318,43.5447,507172.87151141,0
+TUR.US,D,20141030,000000,43.1098,43.927,43.069,43.7353,224903.50838123,0
+TUR.US,D,20141031,000000,43.2635,43.6789,43.1341,43.3812,426740.20111987,0
+TUR.US,D,20141103,000000,43.0855,43.1176,42.4502,42.532,779370.54749069,0
+TUR.US,D,20141104,000000,42.853,43.2548,42.7635,43.2139,275309.22905193,0
+TUR.US,D,20141105,000000,42.7635,42.7635,41.9453,42.21,359099.12849377,0
+TUR.US,D,20141106,000000,41.9697,42.0971,40.9511,41.0698,818890.45810545,0
+TUR.US,D,20141107,000000,41.136,41.4142,40.8937,41.3928,180185.3407832,0
+TUR.US,D,20141110,000000,41.6243,41.6243,41.1593,41.2556,230636.29050417,0
+TUR.US,D,20141111,000000,41.4959,41.5835,41.1505,41.4725,149386.41340871,0
+TUR.US,D,20141112,000000,42.137,42.6847,42.0601,42.3637,268459.08380049,0
+TUR.US,D,20141113,000000,42.9405,43.1808,42.7401,42.9824,428547.30726513,0
+TUR.US,D,20141114,000000,43.1575,43.7441,42.995,43.7353,394661.49720906,0
+TUR.US,D,20141117,000000,43.6789,43.7023,43.1098,43.2956,678710.21229456,0
+TUR.US,D,20141118,000000,43.606,43.999,43.4542,43.999,276760.67039272,0
+TUR.US,D,20141119,000000,43.8881,43.9912,43.4124,43.9192,212692.6927387,0
+TUR.US,D,20141120,000000,44.0797,44.6167,44.0311,44.4873,213635.30726385,0
+TUR.US,D,20141121,000000,44.858,45.1158,44.6751,45.0652,437070.92737691,0
+TUR.US,D,20141124,000000,44.5467,44.8414,44.4747,44.8414,536907.88827137,0
+TUR.US,D,20141125,000000,44.7383,45.0652,44.7072,44.787,149737.96648134,0
+TUR.US,D,20141126,000000,45.2539,45.751,45.2539,45.6693,289325.0949738,0
+TUR.US,D,20141128,000000,46.5536,47.0274,46.1353,46.2968,443681.56424846,0
+TUR.US,D,20141201,000000,46.0565,46.6246,45.8366,46.3756,372874.45810279,0
+TUR.US,D,20141202,000000,45.4777,45.7189,45.357,45.6868,890679.24022879,0
+TUR.US,D,20141203,000000,45.572,45.572,45.2296,45.3901,266440.22346528,0
+TUR.US,D,20141204,000000,45.6995,46.504,45.6995,46.288,325432.26815837,0
+TUR.US,D,20141205,000000,45.429,45.572,44.9806,45.2131,257013.05028087,0
+TUR.US,D,20141208,000000,44.6352,44.7296,44.248,44.5535,398500.82681802,0
+TUR.US,D,20141209,000000,44.4747,44.4747,44.0311,44.3122,519724.96089696,0
+TUR.US,D,20141210,000000,44.4747,44.5126,43.8803,43.9756,222796.24581139,0
+TUR.US,D,20141211,000000,44.7072,44.8745,44.0243,44.0564,186816.53631397,0
+TUR.US,D,20141212,000000,43.246,43.3355,42.6993,42.8608,428821.76536569,0
+TUR.US,D,20141215,000000,42.3072,42.3938,40.7011,40.9093,698958.43575837,0
+TUR.US,D,20141216,000000,40.1874,40.8859,39.6495,40.2439,569393.65363469,0
+TUR.US,D,20141217,000000,40.8373,43.1487,40.597,41.9697,958626.63687724,0
+TUR.US,D,20141218,000000,42.5465,43.0933,42.5076,43.0223,1067661.5419058,0
+TUR.US,D,20141219,000000,43.0223,43.4951,42.7246,43.246,428382.83799139,0
+TUR.US,D,20141222,000000,43.7441,44.0476,43.7353,43.9503,194611.35195647,0
+TUR.US,D,20141223,000000,43.6624,43.9756,43.2635,43.6147,164151.64245908,0
+TUR.US,D,20141224,000000,43.5116,43.9824,43.5116,43.9503,38929.877095205,0
+TUR.US,D,20141226,000000,43.8929,44.0068,43.5894,43.6147,63302.167598144,0
+TUR.US,D,20141229,000000,43.2548,43.4124,42.995,43.1575,178534.48044799,0
+TUR.US,D,20141230,000000,43.1993,43.3812,42.9882,43.2373,324233.69832596,0
+TUR.US,D,20141231,000000,43.4124,43.7898,43.3579,43.5894,180762.01117427,0
+TUR.US,D,20150102,000000,43.2139,43.391,43.0359,43.1993,304249.6536331,0
+TUR.US,D,20150105,000000,44.1459,44.2568,43.5525,43.5894,496228.46927671,0
+TUR.US,D,20150106,000000,44.1216,44.5292,43.6624,43.9824,396496.35754427,0
+TUR.US,D,20150107,000000,44.5467,44.643,44.104,44.537,352187.30726468,0
+TUR.US,D,20150108,000000,45.0827,45.7092,45.0273,45.4621,556025.38547818,0
+TUR.US,D,20150109,000000,45.8366,46.0137,45.2763,45.5574,622040.26816014,0
+TUR.US,D,20150112,000000,45.7092,45.9514,45.5876,45.7744,201290.8603364,0
+TUR.US,D,20150113,000000,46.1411,46.2482,45.357,45.7326,370527.68715305,0
+TUR.US,D,20150114,000000,45.6207,45.823,45.3736,45.6781,243843.17318582,0
+TUR.US,D,20150115,000000,45.6936,45.8152,44.7471,44.8658,507111.19553376,0
+TUR.US,D,20150116,000000,44.3618,45.3901,44.3288,45.2919,999464.35754787,0
+TUR.US,D,20150120,000000,45.2452,45.646,44.9562,45.5497,706212.55866344,0
+TUR.US,D,20150121,000000,45.8795,46.6169,45.751,46.3532,1135227.5754258,0
+TUR.US,D,20150122,000000,46.3055,47.4827,46.0069,47.3543,722203.0838032,0
+TUR.US,D,20150123,000000,46.4807,46.5916,45.9437,46.039,294235.53072802,0
+TUR.US,D,20150126,000000,45.8298,46.6713,45.8298,46.362,479364.20112018,0
+TUR.US,D,20150127,000000,45.8152,46.0964,45.6148,45.7997,990201.6536372,0
+TUR.US,D,20150128,000000,45.6304,45.6304,44.7383,44.9154,517470.70391371,0
+TUR.US,D,20150129,000000,44.2072,44.3288,43.4542,43.9192,431488.22346627,0
+TUR.US,D,20150130,000000,43.0767,43.6711,42.7888,42.8442,514771.35195838,0
+TUR.US,D,20150202,000000,43.711,44.2072,43.711,44.1303,315763.53072814,0
+TUR.US,D,20150203,000000,44.0311,44.0875,43.1254,43.7762,966783.28492198,0
+TUR.US,D,20150204,000000,41.993,42.2742,41.1272,41.2002,797336.7597813,0
+TUR.US,D,20150205,000000,41.35,41.8237,41.3354,41.7284,969749.89944714,0
+TUR.US,D,20150206,000000,40.9326,41.0552,40.3723,40.5659,431263.10614783,0
+TUR.US,D,20150209,000000,39.9219,40.7653,39.7283,40.7011,714654.97207131,0
+TUR.US,D,20150210,000000,39.5366,39.7283,39.4179,39.6728,457652.20112005,0
+TUR.US,D,20150211,000000,39.8343,40.0279,39.4744,39.7205,664598.74860733,0
+TUR.US,D,20150212,000000,40.9842,41.8811,40.9842,41.7858,445506.14525406,0
+TUR.US,D,20150213,000000,41.2624,41.7595,41.2381,41.7381,232019.88826954,0
+TUR.US,D,20150217,000000,41.2556,41.3276,40.8694,41.2303,282607.55307432,0
+TUR.US,D,20150218,000000,41.2459,41.8237,41.2002,41.7858,521242.18994725,0
+TUR.US,D,20150219,000000,41.528,42.2819,41.5047,41.8237,280391.32961061,0
+TUR.US,D,20150220,000000,41.2858,41.9453,41.2556,41.8481,181126.92737538,0
+TUR.US,D,20150223,000000,41.4142,41.6554,41.3597,41.5047,861070.65922302,0
+TUR.US,D,20150224,000000,41.35,42.1555,41.2556,42.065,200359.55307382,0
+TUR.US,D,20150225,000000,41.9123,41.921,41.3753,41.4959,250544.26815792,0
+TUR.US,D,20150226,000000,41.2858,41.3276,40.813,40.8606,280893.98882849,0
+TUR.US,D,20150227,000000,39.7283,40.1398,39.6183,39.8022,1096810.6368781,0
+TUR.US,D,20150302,000000,39.8275,39.9219,39.5211,39.8752,363803.97765581,0
+TUR.US,D,20150303,000000,39.6037,39.7613,39.3926,39.4656,482290.72625987,0
+TUR.US,D,20150304,000000,38.6144,38.6689,37.7019,37.7962,1582298.2346463,0
+TUR.US,D,20150305,000000,37.0092,37.2913,36.1347,36.4635,1435780.7821315,0
+TUR.US,D,20150306,000000,36.4314,36.5092,35.8467,36.1989,991864.84916794,0
+TUR.US,D,20150309,000000,36.9139,37.0248,36.6405,36.7368,416382.74860584,0
+TUR.US,D,20150310,000000,35.6609,35.6998,35.1239,35.157,1204291.3072698,0
+TUR.US,D,20150311,000000,35.0334,35.7815,34.7474,35.5801,550563.97765692,0
+TUR.US,D,20150312,000000,35.7971,36.0296,35.5227,35.8302,919355.48603902,0
+TUR.US,D,20150313,000000,34.7289,34.9235,34.4235,34.6336,638901.45251779,0
+TUR.US,D,20150316,000000,35.5724,35.6443,35.084,35.5082,342122.8156445,0
+TUR.US,D,20150317,000000,36.2057,36.6882,36.1668,36.5345,708794.72626122,0
+TUR.US,D,20150318,000000,36.409,37.8206,36.1745,37.556,892812.20112266,0
+TUR.US,D,20150319,000000,37.3234,37.6844,37.017,37.1853,780310.07821696,0
+TUR.US,D,20150320,000000,37.805,38.3819,37.5637,38.1727,438059.7988853,0
+TUR.US,D,20150323,000000,38.9267,39.3615,38.8012,39.2166,335898.68156625,0
+TUR.US,D,20150324,000000,38.1562,38.4373,38.0433,38.414,349352.26815851,0
+TUR.US,D,20150325,000000,38.5891,38.9189,37.6513,37.6931,392708.42458335,0
+TUR.US,D,20150326,000000,37.3234,37.5715,36.9382,37.1688,344868.42458307,0
+TUR.US,D,20150327,000000,37.1221,37.1221,36.8254,36.9061,225385.60893989,0
+TUR.US,D,20150330,000000,37.3945,37.7709,37.3614,37.7019,259520.1787725,0
+TUR.US,D,20150331,000000,36.9207,37.3945,36.8487,37.2417,539821.05028256,0
+TUR.US,D,20150401,000000,37.2096,37.4986,37.0491,37.266,414511.910617,0
+TUR.US,D,20150402,000000,37.5316,38.1173,37.5316,37.9577,335149.31843776,0
+TUR.US,D,20150406,000000,38.6455,39.3693,38.6455,39.1183,1057026.5474924,0
+TUR.US,D,20150407,000000,38.4782,38.6543,38.1562,38.1727,325502.16759971,0
+TUR.US,D,20150408,000000,38.4218,38.7019,38.2282,38.414,393081.56424816,0
+TUR.US,D,20150409,000000,38.878,38.9121,38.34,38.4626,535135.73184677,0
+TUR.US,D,20150410,000000,37.805,38.1659,37.805,38.1494,179906.7709508,0
+TUR.US,D,20150413,000000,37.266,37.4421,36.6658,36.6882,330041.51955505,0
+TUR.US,D,20150414,000000,36.7446,37.3069,36.7446,37.0024,262264.7597781,0
+TUR.US,D,20150415,000000,36.5909,36.5909,35.8778,36.3107,598553.02793654,0
+TUR.US,D,20150416,000000,36.8575,37.1853,36.5763,36.9771,851688.71508889,0
+TUR.US,D,20150417,000000,36.9528,37.1941,36.7047,37.1153,531380.69274061,0
+TUR.US,D,20150420,000000,36.5676,36.7125,36.5189,36.6726,268558.79329769,0
+TUR.US,D,20150421,000000,37.3877,37.9013,37.089,37.6347,464019.21787987,0
+TUR.US,D,20150422,000000,37.1853,37.3468,37.0734,37.2836,242061.76536458,0
+TUR.US,D,20150423,000000,37.2913,37.732,37.0404,37.66,194983.46368832,0
+TUR.US,D,20150424,000000,37.6347,37.9947,37.5054,37.9101,195927.10614642,0
+TUR.US,D,20150427,000000,38.4451,38.878,38.2535,38.8012,315836.51396837,0
+TUR.US,D,20150428,000000,38.8012,39.2808,38.7671,39.1436,190298.14525253,0
+TUR.US,D,20150429,000000,39.0648,39.2886,38.878,38.878,324928.58100753,0
+TUR.US,D,20150430,000000,38.1085,38.2535,37.6435,37.6435,312724.96089572,0
+TUR.US,D,20150501,000000,37.5637,37.66,37.2913,37.5861,187136.22346481,0
+TUR.US,D,20150504,000000,37.3312,37.5861,37.0822,37.5054,880730.9050332,0
+TUR.US,D,20150505,000000,37.5141,37.5141,36.8409,37.0569,852448.357547,0
+TUR.US,D,20150506,000000,36.9207,37.1941,36.7757,36.8254,237453.54190086,0
+TUR.US,D,20150507,000000,37.1308,37.4343,36.9382,37.3234,519425.83240534,0
+TUR.US,D,20150508,000000,37.7651,38.3089,37.6698,37.8429,600775.41899801,0
+TUR.US,D,20150511,000000,37.9655,38.2768,37.7155,37.9188,201462.52514087,0
+TUR.US,D,20150512,000000,38.1659,38.8226,37.9889,38.735,615707.17318804,0
+TUR.US,D,20150513,000000,39.5464,39.811,39.4092,39.5045,560804.24581341,0
+TUR.US,D,20150514,000000,40.5659,40.8937,40.4297,40.813,492131.12849456,0
+TUR.US,D,20150515,000000,40.7011,41.1749,40.6291,41.1749,227584.35754326,0
+TUR.US,D,20150518,000000,41.3665,41.5523,41.2303,41.3753,970638.03352536,0
+TUR.US,D,20150519,000000,41.1184,41.3101,40.918,41.1272,307439.32961078,0
+TUR.US,D,20150520,000000,40.8538,41.2235,40.6943,41.0134,353211.12849373,0
+TUR.US,D,20150521,000000,40.133,40.6058,40.133,40.3645,183771.79888378,0
+TUR.US,D,20150522,000000,40.0114,40.0114,39.7283,39.8421,589063.15084151,0
+TUR.US,D,20150526,000000,38.9442,38.9685,38.02,38.198,488926.03352248,0
+TUR.US,D,20150527,000000,37.9889,38.7914,37.8108,38.7759,175298.54748708,0
+TUR.US,D,20150528,000000,38.2457,38.3663,37.9256,38.34,219128.5810069,0
+TUR.US,D,20150529,000000,38.5891,38.5959,37.483,37.5637,398067.03910853,0
+TUR.US,D,20150601,000000,37.0024,37.339,36.2631,36.4878,508967.64246114,0
+TUR.US,D,20150602,000000,36.7582,37.0647,36.6074,36.9207,219234.45810187,0
+TUR.US,D,20150603,000000,37.6746,37.7865,37.3877,37.7067,691850.27933375,0
+TUR.US,D,20150604,000000,37.4032,37.8108,37.1055,37.2573,679144.00000406,0
+TUR.US,D,20150605,000000,37.0822,37.4596,36.8098,37.2573,371778.68156647,0
+TUR.US,D,20150608,000000,34.1832,34.8495,34.0791,34.7951,1470168.2234725,0
+TUR.US,D,20150609,000000,34.9147,34.9147,34.5217,34.5927,556978.27933294,0
+TUR.US,D,20150610,000000,35.3165,35.7883,35.157,35.6512,544579.35195856,0
+TUR.US,D,20150611,000000,36.0461,36.3993,35.9012,36.2961,371986.32402457,0
+TUR.US,D,20150612,000000,36.0383,36.1259,35.9498,36.1016,129448.6256991,0
+TUR.US,D,20150615,000000,35.3486,35.4508,35.084,35.3,173927.28491724,0
+TUR.US,D,20150616,000000,35.8467,36.0627,35.5325,35.6609,155487.19553166,0
+TUR.US,D,20150617,000000,35.6677,36.6318,35.6677,36.3594,355082.99441553,0
+TUR.US,D,20150618,000000,36.8098,36.9771,36.6318,36.6882,257776.80447081,0
+TUR.US,D,20150619,000000,36.9839,37.412,36.8973,36.9771,314590.65921976,0
+TUR.US,D,20150622,000000,37.7787,38.1416,37.66,37.9188,364300.46927592,0
+TUR.US,D,20150623,000000,37.5793,37.8604,37.3468,37.7865,492859.93296384,0
+TUR.US,D,20150624,000000,37.9889,38.2048,37.8371,37.8429,314215.46368903,0
+TUR.US,D,20150625,000000,38.1017,38.2097,37.8906,37.9733,122448.40223537,0
+TUR.US,D,20150626,000000,38.0025,38.1348,37.806,37.8809,202018.63687272,0
+TUR.US,D,20150629,000000,36.944,37.0851,36.3419,36.3613,353046.65921999,0
+TUR.US,D,20150630,000000,37.2057,37.2485,36.9265,37.0909,401450.99441581,0
+TUR.US,D,20150701,000000,37.2982,37.5034,36.5325,36.8049,207861.40782247,0
+TUR.US,D,20150702,000000,36.6561,37.0335,36.6561,36.8944,199462.16759896,0
+TUR.US,D,20150706,000000,36.8458,37.3711,36.8215,37.231,231954.10056005,0
+TUR.US,D,20150707,000000,36.9839,37.2641,36.4907,37.2242,306313.74301859,0
+TUR.US,D,20150708,000000,36.4265,36.515,35.9907,36.0568,284408.49162181,0
+TUR.US,D,20150709,000000,37.2398,37.2904,36.7612,36.7864,300350.70391241,0
+TUR.US,D,20150710,000000,37.8322,37.9636,37.518,37.733,245708.87150985,0
+TUR.US,D,20150713,000000,37.9937,38.2651,37.8643,38.093,242422.56983385,0
+TUR.US,D,20150714,000000,38.0521,38.307,38.0521,38.2651,291576.26815817,0
+TUR.US,D,20150715,000000,37.7816,37.9071,37.6591,37.7816,160656.67039202,0
+TUR.US,D,20150716,000000,37.8974,37.9879,37.6347,37.7573,162466.86033617,0
+TUR.US,D,20150717,000000,37.9568,38.0025,37.806,37.9937,183884.87150948,0
+TUR.US,D,20150720,000000,37.2398,37.2398,36.3419,36.6318,254594.32402387,0
+TUR.US,D,20150721,000000,36.443,36.7709,36.3856,36.5987,155163.39664897,0
+TUR.US,D,20150722,000000,36.1784,36.336,35.9566,36.1716,221247.15083931,0
+TUR.US,D,20150723,000000,35.3671,35.7368,34.5937,34.7669,590845.58659571,0
+TUR.US,D,20150724,000000,34.7766,35.0889,34.5937,34.8729,546543.73184684,0
+TUR.US,D,20150727,000000,34.2347,34.3466,33.6413,33.7308,495795.70950017,0
+TUR.US,D,20150728,000000,34.3709,34.512,34.1404,34.3787,327247.59776732,0
+TUR.US,D,20150729,000000,34.4127,34.6122,34.3622,34.3787,332964.96089585,0
+TUR.US,D,20150730,000000,34.1734,34.2065,33.8378,34.1734,216500.15642588,0
+TUR.US,D,20150731,000000,34.8476,35.3904,34.8476,35.3175,531211.08380206,0
+TUR.US,D,20150803,000000,34.617,34.617,33.8787,34.2162,398494.65922026,0
+TUR.US,D,20150804,000000,34.1919,34.4711,34.011,34.118,464642.14525417,0
+TUR.US,D,20150805,000000,34.3135,34.4614,33.7794,33.903,163319.01676075,0
+TUR.US,D,20150806,000000,34.4371,34.5694,34.226,34.4127,224821.27374436,0
+TUR.US,D,20150807,000000,34.3232,34.4711,34.118,34.2406,159790.12290598,0
+TUR.US,D,20150810,000000,33.9789,34.1734,33.8874,34.0275,375074.23463911,0
+TUR.US,D,20150811,000000,34.7844,35.1112,34.5694,34.7844,366533.139667,0
+TUR.US,D,20150812,000000,34.405,34.405,34.1083,34.3135,287693.76536485,0
+TUR.US,D,20150813,000000,32.9088,33.4039,32.7025,33.115,360833.25139881,0
+TUR.US,D,20150814,000000,33.2133,33.4604,32.9992,33.1977,154190.97206796,0
+TUR.US,D,20150817,000000,32.6607,33.1228,32.4982,32.6227,441155.93296353,0
+TUR.US,D,20150818,000000,32.1295,32.2842,31.7676,31.8902,224287.77653765,0
+TUR.US,D,20150819,000000,31.2258,31.7258,30.9047,31.2666,706093.31843998,0
+TUR.US,D,20150820,000000,30.9047,31.5546,30.8619,31.0789,368867.5754212,0
+TUR.US,D,20150821,000000,30.7004,30.8892,30.1158,30.1313,548736.31285244,0
+TUR.US,D,20150824,000000,28.9562,30.396,28.5447,29.5399,928227.57542454,0
+TUR.US,D,20150825,000000,30.4047,30.8045,29.2616,29.3424,460017.47486309,0
+TUR.US,D,20150826,000000,30.7053,31.1577,30.1557,31.111,488248.62570124,0
+TUR.US,D,20150827,000000,31.2423,31.8085,31.111,31.792,526954.41341097,0
+TUR.US,D,20150828,000000,30.8794,31.2997,30.7394,31.0448,368867.5754212,0
+TUR.US,D,20150831,000000,31.2997,31.6363,31.1022,31.4223,411461.00558905,0
+TUR.US,D,20150901,000000,30.7968,30.8211,30.073,30.2218,1012528.357548,0
+TUR.US,D,20150902,000000,30.6683,30.7394,30.2384,30.7053,375557.36313074,0
+TUR.US,D,20150903,000000,30.1965,30.5341,29.893,29.9173,729216.67039542,0
+TUR.US,D,20150904,000000,29.8687,29.8687,28.8589,29.1789,643173.54190329,0
+TUR.US,D,20150908,000000,29.1293,29.2791,28.8423,29.2441,434583.32961154,0
+TUR.US,D,20150909,000000,29.1138,29.1789,28.3589,28.3725,387000.31285148,0
+TUR.US,D,20150910,000000,28.5962,29.211,28.4542,28.9902,221076.5139678,0
+TUR.US,D,20150911,000000,28.6857,28.8842,28.4065,28.7441,231226.32402373,0
+TUR.US,D,20150914,000000,28.2917,28.5116,28.1341,28.497,413528.17877342,0
+TUR.US,D,20150915,000000,29.1789,29.6128,29.1381,29.606,445415.6871535,0
+TUR.US,D,20150916,000000,29.9922,30.3619,29.9514,30.2043,446265.78771217,0
+TUR.US,D,20150917,000000,30.2471,31.3065,30.1644,30.4699,564497.60894192,0
+TUR.US,D,20150918,000000,30.107,30.6752,29.82,29.9008,359009.69832617,0
+TUR.US,D,20150921,000000,30.7968,30.8551,30.5098,30.6683,352438.12290713,0
+TUR.US,D,20150922,000000,30.0584,30.3201,29.8687,30.2384,345621.89944341,0
+TUR.US,D,20150923,000000,30.001,30.0652,29.5895,29.6381,335623.19553273,0
+TUR.US,D,20150924,000000,29.0885,29.6624,28.7178,29.6381,704449.6536355,0
+TUR.US,D,20150925,000000,29.9251,29.9251,29.4007,29.5652,353166.92737641,0
+TUR.US,D,20150928,000000,29.3755,29.4095,28.892,28.9562,322823.37430361,0
+TUR.US,D,20150929,000000,29.5895,29.7782,29.3677,29.5,198734.39106264,0
+TUR.US,D,20150930,000000,29.8687,30.0652,29.6294,30.0263,581354.68156772,0
+TUR.US,D,20151001,000000,30.1158,30.214,29.5729,29.8444,426793.65363384,0
+TUR.US,D,20151002,000000,29.6955,31.1577,29.6381,31.0935,1148465.2960963,0
+TUR.US,D,20151005,000000,31.1577,31.7433,31.1168,31.7005,833589.89944632,0
+TUR.US,D,20151006,000000,31.4466,31.9972,31.2822,31.8153,495677.49720967,0
+TUR.US,D,20151007,000000,32.4399,33.007,32.398,32.7356,729005.94413844,0
+TUR.US,D,20151008,000000,33.0333,33.6831,32.828,33.5499,534251.7095004,0
+TUR.US,D,20151009,000000,33.0897,33.4604,33.0576,33.221,320918.61452706,0
+TUR.US,D,20151012,000000,33.1666,33.2852,32.8105,32.9185,316707.17318625,0
+TUR.US,D,20151013,000000,32.1451,32.5897,32.0634,32.1208,290614.12290677,0
+TUR.US,D,20151014,000000,32.9574,33.2288,32.7765,33.115,594739.3966516,0
+TUR.US,D,20151015,000000,33.4925,33.7639,33.2541,33.7084,295604.73743193,0
+TUR.US,D,20151016,000000,33.188,33.5411,32.9253,33.328,398560.44692976,0
+TUR.US,D,20151019,000000,33.5236,33.5236,33.2288,33.3514,393894.65922023,0
+TUR.US,D,20151020,000000,33.8125,33.8378,33.5158,33.6325,212848.93854876,0
+TUR.US,D,20151021,000000,33.3767,33.7084,33.3767,33.4516,186442.3687162,0
+TUR.US,D,20151022,000000,34.011,34.2814,33.9526,34.1588,167821.36312949,0
+TUR.US,D,20151023,000000,33.9215,33.9351,33.328,33.508,196665.16201235,0
+TUR.US,D,20151026,000000,33.6909,33.7308,33.2784,33.3514,335521.4301696,0
+TUR.US,D,20151027,000000,32.8027,33.0167,32.6296,32.8446,306557.36313032,0
+TUR.US,D,20151028,000000,32.8523,33.0722,31.9408,32.3581,440546.36871772,0
+TUR.US,D,20151029,000000,32.1033,32.1636,31.8241,31.9476,916021.89944682,0
+TUR.US,D,20151030,000000,32.8669,33.3436,32.7278,33.0819,543625.43017085,0
+TUR.US,D,20151102,000000,36.0315,36.2864,35.9177,36.2621,1368801.6983322,0
+TUR.US,D,20151103,000000,35.4984,36.2961,35.4984,36.0889,731548.02235074,0
+TUR.US,D,20151104,000000,35.836,35.8506,34.939,35.1287,774576.26816106,0
+TUR.US,D,20151105,000000,35.335,35.3992,35.0558,35.2659,254714.59218029,0
+TUR.US,D,20151106,000000,34.2406,34.4536,33.8787,34.4449,573198.03352298,0
+TUR.US,D,20151109,000000,34.3067,34.3067,33.8038,33.8874,504309.05028234,0
+TUR.US,D,20151110,000000,33.9127,34.2814,33.7862,34.2007,838134.39106646,0
+TUR.US,D,20151111,000000,34.5781,34.7513,34.3466,34.6832,164780.73743115,0
+TUR.US,D,20151112,000000,34.3952,35.0217,34.3875,34.6453,300350.70391241,0
+TUR.US,D,20151113,000000,34.9147,35.0285,34.617,34.7007,410732.20111977,0
+TUR.US,D,20151116,000000,34.2989,34.6686,34.1345,34.6501,543015.86592503,0
+TUR.US,D,20151117,000000,34.6686,34.7513,34.3135,34.4789,222705.78771083,0
+TUR.US,D,20151118,000000,34.3875,34.6355,34.1258,34.6122,332845.72067238,0
+TUR.US,D,20151119,000000,34.4536,34.7338,34.3709,34.5295,126687.59776612,0
+TUR.US,D,20151120,000000,34.8651,34.9235,34.617,34.6686,221490.77095104,0
+TUR.US,D,20151123,000000,34.405,34.4964,33.903,34.011,319337.65363319,0
+TUR.US,D,20151124,000000,32.4399,32.7444,31.9155,32.5478,929408.67039662,0
+TUR.US,D,20151125,000000,32.5148,32.5478,32.112,32.326,272236.7374318,0
+TUR.US,D,20151127,000000,31.5624,31.6606,31.3231,31.3406,238771.35195673,0
+TUR.US,D,20151130,000000,31.684,31.8902,31.2822,31.4797,353413.63128703,0
+TUR.US,D,20151201,000000,32.2521,32.4165,32.0381,32.2278,405581.2290527,0
+TUR.US,D,20151202,000000,32.1451,32.3581,31.7997,31.8727,303467.39664986,0
+TUR.US,D,20151203,000000,32.112,32.4399,31.5293,31.6684,222792.13407954,0
+TUR.US,D,20151204,000000,31.2734,31.5789,31.1022,31.3328,308261.6759795,0
+TUR.US,D,20151207,000000,31.1421,31.1421,30.7394,30.7968,228548.55866058,0
+TUR.US,D,20151208,000000,30.6683,30.8045,30.4855,30.7569,268436.46927535,0
+TUR.US,D,20151209,000000,30.896,31.2997,30.6586,30.8464,442009.11732108,0
+TUR.US,D,20151210,000000,30.4855,30.5419,29.9173,29.9757,376413.63128717,0
+TUR.US,D,20151211,000000,29.1712,29.2441,28.5709,28.5709,500058.54748902,0
+TUR.US,D,20151214,000000,28.5057,28.7344,28.0942,28.7178,351375.24022556,0
+TUR.US,D,20151215,000000,29.6196,29.9008,29.5243,29.6381,653152.7150877,0
+TUR.US,D,20151216,000000,30.0584,30.9232,29.893,30.575,432756.69274002,0
+TUR.US,D,20151217,000000,30.8794,30.9456,30.3201,30.3201,465496.35754468,0
+TUR.US,D,20151218,000000,30.3201,30.4514,30.1897,30.3026,351585.96648255,0
+TUR.US,D,20151221,000000,30.4057,31.0867,30.4057,30.7403,172029.72067142,0
+TUR.US,D,20151222,000000,29.8541,30.6499,29.8453,30.6168,204091.97765485,0
+TUR.US,D,20151223,000000,30.789,31.0526,30.7403,31.0448,335666.36871709,0
+TUR.US,D,20151224,000000,30.9787,31.037,30.7812,30.8804,67854.88268197,0
+TUR.US,D,20151228,000000,31.0448,31.2005,30.9466,31.1499,153894.92737522,0
+TUR.US,D,20151229,000000,31.0798,31.1431,30.8396,30.9553,180839.10614633,0
+TUR.US,D,20151230,000000,30.6255,30.8678,30.4135,30.4446,202822.48044814,0
+TUR.US,D,20151231,000000,30.3035,30.4378,29.8609,29.8852,393620.20111967,0
+TUR.US,D,20160104,000000,28.9659,29.0544,28.5875,29.0301,360998.74860551,0
+TUR.US,D,20160105,000000,28.9425,28.999,28.7178,28.8997,409437.00558904,0
+TUR.US,D,20160106,000000,28.6128,28.8842,28.6128,28.7344,374208.71508604,0
+TUR.US,D,20160107,000000,28.3589,29.2616,28.2917,28.7597,474359.19553356,0
+TUR.US,D,20160108,000000,28.9085,28.9377,27.9687,27.9872,366001.69832621,0
+TUR.US,D,20160111,000000,28.7441,28.8423,28.0359,28.4542,268328.53631445,0
+TUR.US,D,20160112,000000,28.8093,28.999,28.4406,28.6614,390331.84357775,0
+TUR.US,D,20160113,000000,29.4095,29.427,28.5213,28.6779,341403.26257187,0
+TUR.US,D,20160114,000000,28.7908,29.1507,28.5641,28.9834,289261.36313022,0
+TUR.US,D,20160115,000000,28.3005,28.5116,27.9045,28.2265,523596.15642771,0
+TUR.US,D,20160119,000000,28.5544,28.5544,27.961,28.1439,608312.22346732,0
+TUR.US,D,20160120,000000,27.9143,28.2606,27.2489,28.0612,658625.43017154,0
+TUR.US,D,20160121,000000,27.4532,27.961,27.3218,27.6107,562934.12290839,0
+TUR.US,D,20160122,000000,28.3725,28.5875,28.2003,28.5447,341192.53631489,0
+TUR.US,D,20160125,000000,28.3345,28.4629,28.0213,28.0612,130118.8379896,0
+TUR.US,D,20160126,000000,28.711,29.1789,28.711,29.1644,190203.57542013,0
+TUR.US,D,20160127,000000,29.3609,29.5905,28.9756,29.1712,305950.88268339,0
+TUR.US,D,20160128,000000,29.7208,29.7957,29.4591,29.7626,254373.31843727,0
+TUR.US,D,20160129,000000,30.108,30.6002,30.0097,30.5672,516666.86033828,0
+TUR.US,D,20160201,000000,29.9105,30.5341,29.82,30.4135,222021.18435887,0
+TUR.US,D,20160202,000000,30.0594,30.0594,29.428,29.4659,1036344.536319,0
+TUR.US,D,20160203,000000,30.4611,31.2267,30.1489,31.1343,602460.20112092,0
+TUR.US,D,20160204,000000,31.1674,31.2345,30.7812,30.9631,471002.99441622,0
+TUR.US,D,20160205,000000,30.9388,30.9563,30.6499,30.7578,332057.29609137,0
+TUR.US,D,20160208,000000,30.0662,30.0992,29.5661,29.9436,346996.24581213,0
+TUR.US,D,20160209,000000,29.2363,29.7422,29.1663,29.5574,531234.72626016,0
+TUR.US,D,20160210,000000,29.5408,29.9018,29.4825,29.4825,374139.84357766,0
+TUR.US,D,20160211,000000,29.3103,29.6965,29.1138,29.3521,533254.61452833,0
+TUR.US,D,20160212,000000,29.6303,29.6887,29.3755,29.6537,246308.15642605,0
+TUR.US,D,20160216,000000,29.4007,29.4007,29.0145,29.1293,395146.68156661,0
+TUR.US,D,20160217,000000,29.7626,30.2559,29.6887,30.0097,360688.31285132,0
+TUR.US,D,20160218,000000,30.0272,30.1741,29.9358,30.0272,372416.00000223,0
+TUR.US,D,20160219,000000,29.9018,30.2481,29.894,30.0915,222812.69273876,0
+TUR.US,D,20160222,000000,30.7744,31.2005,30.7578,31.1839,255085.67597918,0
+TUR.US,D,20160223,000000,31.2744,31.4223,30.8892,30.896,424220.7374327,0
+TUR.US,D,20160224,000000,30.6002,31.2092,30.4407,31.0798,346039.24022553,0
+TUR.US,D,20160225,000000,31.2423,31.4145,31.0526,31.3824,438546.01117581,0
+TUR.US,D,20160226,000000,30.9787,31.0526,30.0506,30.1741,461635.44134354,0
+TUR.US,D,20160229,000000,30.9145,31.2267,30.8055,30.8055,415075.21787958,0
+TUR.US,D,20160301,000000,31.2345,31.8746,31.1927,31.8007,420516.06704162,0
+TUR.US,D,20160302,000000,31.6042,32.3367,31.5847,32.3114,231186.23463825,0
+TUR.US,D,20160303,000000,31.934,32.4904,31.7842,32.4836,468294.39106425,0
+TUR.US,D,20160304,000000,32.0225,32.8621,31.9661,32.6879,303865.20670573,0
+TUR.US,D,20160307,000000,32.3114,32.6724,32.1373,32.542,195059.53072742,0
+TUR.US,D,20160308,000000,32.6159,32.7949,32.3922,32.5488,181634.72625807,0
+TUR.US,D,20160309,000000,32.8621,33.4672,32.8037,33.1899,330995.44134276,0
+TUR.US,D,20160310,000000,33.3047,33.4779,32.7463,33.3115,313669.63128679,0
+TUR.US,D,20160311,000000,33.6092,34.1277,33.4623,34.045,550739.75419324,0
+TUR.US,D,20160314,000000,33.8631,34.3495,33.7094,34.1355,573526.97207047,0
+TUR.US,D,20160315,000000,33.3874,33.5343,33.0839,33.5343,369195.48603573,0
+TUR.US,D,20160316,000000,32.8776,34.4468,32.8037,34.3641,641212.24581389,0
+TUR.US,D,20160317,000000,34.5071,35.2854,34.5071,35.1725,711553.69832828,0
+TUR.US,D,20160318,000000,34.9974,35.6152,34.9974,35.4585,680127.73184764,0
+TUR.US,D,20160321,000000,35.4255,35.7718,35.3817,35.6638,466059.66480726,0
+TUR.US,D,20160322,000000,34.5314,34.9575,34.4633,34.8408,547360.93855076,0
+TUR.US,D,20160323,000000,34.2279,34.4235,34.0538,34.1277,364977.87709715,0
+TUR.US,D,20160324,000000,34.2357,34.8019,34.0762,34.7357,211244.33519679,0
+TUR.US,D,20160328,000000,34.7182,34.7853,34.5538,34.761,80906.547486517,0
+TUR.US,D,20160329,000000,34.8262,35.8136,34.7182,35.7134,1004160.9832462,0
+TUR.US,D,20160330,000000,35.763,35.9411,35.6074,35.6794,313082.68156612,0
+TUR.US,D,20160331,000000,36.1658,36.3175,35.8652,36.0257,216558.74860465,0
+TUR.US,D,20160401,000000,35.5334,36.0899,35.3369,35.9197,496905.87709794,0
+TUR.US,D,20160404,000000,36.4771,36.6162,36.3039,36.3127,242310.52514111,0
+TUR.US,D,20160405,000000,35.9858,36.1424,35.6726,35.7309,307694.25698508,0
+TUR.US,D,20160406,000000,35.2679,35.727,35.0723,35.7047,486639.91061743,0
+TUR.US,D,20160407,000000,35.0237,35.156,34.6608,34.8262,278829.89944301,0
+TUR.US,D,20160408,000000,35.6074,35.7514,35.3836,35.476,651796.87151228,0
+TUR.US,D,20160411,000000,36.4226,36.7329,36.4226,36.5014,1075977.5195595,0
+TUR.US,D,20160412,000000,36.4771,36.8682,36.0656,36.7738,756439.41899894,0
+TUR.US,D,20160413,000000,36.9781,37.2583,36.947,37.2271,360158.92737645,0
+TUR.US,D,20160414,000000,37.1668,37.34,36.9713,37.3001,658391.06145645,0
+TUR.US,D,20160415,000000,36.8896,37.2271,36.8565,37.0044,607361.38547849,0
+TUR.US,D,20160418,000000,37.1668,37.7106,37.1016,37.5793,195719.46368832,0
+TUR.US,D,20160419,000000,37.6863,37.839,37.5307,37.8011,439991.28491883,0
+TUR.US,D,20160420,000000,38.0054,38.1542,37.3828,37.8497,334090.54748803,0
+TUR.US,D,20160421,000000,37.3984,37.6289,37.1746,37.3487,270668.11173346,0
+TUR.US,D,20160422,000000,37.3487,37.5705,37.0618,37.1016,342519.59776741,0
+TUR.US,D,20160425,000000,37.0783,37.1843,36.8808,37.0287,363828.64804687,0
+TUR.US,D,20160426,000000,37.5715,37.842,37.3915,37.8089,496978.86033817,0
+TUR.US,D,20160427,000000,37.6367,37.7923,37.1843,37.662,356441.92178984,0
+TUR.US,D,20160428,000000,37.4227,37.875,37.2709,37.5044,240956.73743161,0
+TUR.US,D,20160429,000000,37.8011,37.842,37.4645,37.7748,285239.06145422,0
+TUR.US,D,20160502,000000,37.4986,37.4986,36.9975,37.2339,362892.20111949,0
+TUR.US,D,20160503,000000,35.7465,35.7465,35.156,35.2124,499380.11173483,0
+TUR.US,D,20160504,000000,34.3077,34.3155,32.1645,32.3445,1734313.0726361,0
+TUR.US,D,20160505,000000,33.6763,33.8222,32.8377,33.0265,929591.64246366,0
+TUR.US,D,20160506,000000,32.9846,33.2638,32.8864,33.1335,526100.20112046,0
+TUR.US,D,20160509,000000,33.3387,33.3961,32.8377,32.8776,332459.21787908,0
+TUR.US,D,20160510,000000,33.0508,33.1335,32.7706,32.9662,267027.17318595,0
+TUR.US,D,20160511,000000,32.7463,33.1422,32.7122,32.8125,217669.94413538,0
+TUR.US,D,20160512,000000,33.2473,33.3533,32.542,32.5829,205341.94413531,0
+TUR.US,D,20160513,000000,32.6237,32.6957,32.007,32.0809,323630.30167791,0
+TUR.US,D,20160516,000000,31.8571,32.0313,31.7881,31.8999,248239.64245958,0
+TUR.US,D,20160517,000000,32.1373,32.3941,31.9165,32.0147,1536038.1676069,0
+TUR.US,D,20160518,000000,31.8912,32.2356,31.4641,31.6275,760551.15084254,0
+TUR.US,D,20160519,000000,31.3406,31.4641,31.1314,31.3561,371811.57542122,0
+TUR.US,D,20160520,000000,31.8912,31.934,31.5809,31.646,260951.06145407,0
+TUR.US,D,20160523,000000,31.5147,31.7774,31.3892,31.5556,252205.40782274,0
+TUR.US,D,20160524,000000,33.0595,33.4555,32.9846,33.3387,749198.65922236,0
+TUR.US,D,20160525,000000,33.2561,33.3961,33.0595,33.1247,779908.15642924,0
+TUR.US,D,20160526,000000,33.1169,33.2064,32.7609,32.9662,157894.61452608,0
+TUR.US,D,20160527,000000,32.8125,32.8864,32.4759,32.5663,212367.86592306,0
+TUR.US,D,20160531,000000,33.0839,33.1169,32.5002,32.5994,406037.63128734,0
+TUR.US,D,20160601,000000,32.4408,32.6403,32.3533,32.4671,382760.08938776,0
+TUR.US,D,20160602,000000,32.3367,32.4185,32.0809,32.2609,319272.89385666,0
+TUR.US,D,20160603,000000,33.3961,33.651,33.1588,33.5995,998293.54190541,0
+TUR.US,D,20160606,000000,33.5606,33.7648,33.3631,33.7094,587749.45251748,0
+TUR.US,D,20160607,000000,33.5255,33.6929,33.4302,33.5022,418745.96648295,0
+TUR.US,D,20160608,000000,33.9224,34.1511,33.83,33.9224,422264.58100811,0
+TUR.US,D,20160609,000000,33.4847,33.6598,33.3874,33.5674,977634.14525724,0
+TUR.US,D,20160610,000000,32.9272,32.9302,32.3367,32.4671,285096.17877265,0
+TUR.US,D,20160613,000000,32.2531,32.8037,32.2112,32.4243,308630.70391246,0
+TUR.US,D,20160614,000000,32.5002,32.5235,31.9418,32.2288,373908.55866145,0
+TUR.US,D,20160615,000000,32.4243,32.7288,32.327,32.4759,337029.40782324,0
+TUR.US,D,20160616,000000,31.9486,32.1042,31.324,31.9982,730826.41341219,0
+TUR.US,D,20160617,000000,32.1217,32.1791,31.8542,32.1723,445289.25139931,0
+TUR.US,D,20160620,000000,33.1169,33.3533,32.9584,33.0352,276762.72625864,0
+TUR.US,D,20160621,000000,33.2638,33.3203,33.0352,33.2804,268321.34078373,0
+TUR.US,D,20160622,000000,33.2687,33.3173,33.0508,33.2006,334632.26815843,0
+TUR.US,D,20160623,000000,33.7726,34.4877,33.5888,34.4711,292701.85475035,0
+TUR.US,D,20160624,000000,31.8552,32.1626,31.6295,31.6723,695277.40782539,0
+TUR.US,D,20160627,000000,32.1684,32.3611,31.5235,31.8902,833484.02235135,0
+TUR.US,D,20160628,000000,32.8981,33.2269,32.7901,32.9389,711887.77654057,0
+TUR.US,D,20160629,000000,33.2347,33.2755,32.9321,33.1354,328700.06704107,0
+TUR.US,D,20160630,000000,33.1705,33.4535,33.0343,33.3028,435209.34078472,0
+TUR.US,D,20160701,000000,33.6043,33.7289,33.2765,33.4127,626103.68715458,0
+TUR.US,D,20160705,000000,32.9389,33.1773,32.7054,32.722,386494.56983471,0
+TUR.US,D,20160706,000000,32.4272,32.8329,32.1266,32.7979,380461.63128719,0
+TUR.US,D,20160707,000000,33.0177,33.185,32.5547,32.6879,228256.62569969,0
+TUR.US,D,20160708,000000,33.3864,33.9176,33.2094,33.8057,268168.17877255,0
+TUR.US,D,20160711,000000,33.8826,34.2094,33.8826,34.0256,430905.38547744,0
+TUR.US,D,20160712,000000,34.832,35.2601,34.7746,35.1336,290860.82681738,0
+TUR.US,D,20160713,000000,35.0607,35.1171,34.6637,35.0324,225406.16759911,0
+TUR.US,D,20160714,000000,35.6054,35.9654,35.5977,35.8564,631592.84916579,0
+TUR.US,D,20160715,000000,35.6794,35.8078,34.3943,34.9575,986364.37989416,0
+TUR.US,D,20160718,000000,31.934,32.9243,31.7822,32.7716,3228000.4022539,0
+TUR.US,D,20160719,000000,32.6305,32.757,30.8143,31.1012,2362255.7318577,0
+TUR.US,D,20160720,000000,30.8911,31.0001,30.1265,30.2919,1887483.3072739,0
+TUR.US,D,20160721,000000,29.3434,29.605,29.0749,29.4222,2111145.0726383,0
+TUR.US,D,20160722,000000,29.5797,29.6196,29.1984,29.5797,1677164.1117419,0
+TUR.US,D,20160725,000000,30.5545,30.7734,30.3901,30.5107,1101825.9217943,0
+TUR.US,D,20160726,000000,30.4212,30.5448,30.1518,30.3531,675186.4581046,0
+TUR.US,D,20160727,000000,30.7569,31.2686,30.6907,31.1762,596900.11173541,0
+TUR.US,D,20160728,000000,31.4281,31.5137,30.9913,31.3036,523053.40782436,0
+TUR.US,D,20160729,000000,31.4281,31.8065,31.2277,31.7822,341968.62570037,0
+TUR.US,D,20160801,000000,31.8318,32.2433,31.7822,31.9496,405831.0167622,0
+TUR.US,D,20160802,000000,31.6956,31.827,31.4106,31.7044,429218.5474886,0
+TUR.US,D,20160803,000000,30.8911,31.2102,30.7598,31.1674,293171.62011348,0
+TUR.US,D,20160804,000000,31.3114,31.7988,31.3036,31.5711,296290.36871686,0
+TUR.US,D,20160805,000000,31.3775,31.7657,31.2939,31.6811,189962.01117432,0
+TUR.US,D,20160808,000000,32.4797,32.6724,32.4797,32.5897,373545.69832626,0
+TUR.US,D,20160809,000000,32.9321,33.1529,32.8981,32.9486,300752.62570012,0
+TUR.US,D,20160810,000000,32.9486,33.0411,32.723,33.0002,229925.98882819,0
+TUR.US,D,20160811,000000,33.2006,33.5965,33.2006,33.5537,427809.25139921,0
+TUR.US,D,20160812,000000,33.2171,33.3514,33.0411,33.1442,331300.73743215,0
+TUR.US,D,20160815,000000,33.2512,33.4633,33.2347,33.3777,153745.87709589,0
+TUR.US,D,20160816,000000,33.2833,33.3368,33.1004,33.1442,254250.99441493,0
+TUR.US,D,20160817,000000,33.4049,33.5849,33.0926,33.4633,467290.10056145,0
+TUR.US,D,20160818,000000,33.3028,33.3699,33.1179,33.3105,940561.74302238,0
+TUR.US,D,20160819,000000,33.0595,33.4127,32.9827,33.3514,565393.96648383,0
+TUR.US,D,20160822,000000,33.0177,33.0848,32.8572,32.9321,372459.17318658,0
+TUR.US,D,20160823,000000,33.1529,33.2006,32.2774,32.3027,611140.06704276,0
+TUR.US,D,20160824,000000,32.076,32.3192,32.0254,32.2774,497649.07262867,0
+TUR.US,D,20160825,000000,32.5128,32.757,32.4613,32.7482,343570.14525345,0
+TUR.US,D,20160826,000000,32.4613,32.9827,32.076,32.3377,502092.82681864,0
+TUR.US,D,20160829,000000,32.2774,32.3455,32.0848,32.328,387655.10614757,0
+TUR.US,D,20160830,000000,32.1937,32.3698,32.0167,32.0682,221568.89385607,0
+TUR.US,D,20160831,000000,32.1344,32.1509,31.7569,31.9077,236195.35195672,0
+TUR.US,D,20160901,000000,31.8552,32.1422,31.789,32.0848,251102.43575569,0
+TUR.US,D,20160902,000000,32.4272,32.6724,32.3611,32.6471,656697.02793689,0
+TUR.US,D,20160906,000000,33.0595,33.5362,32.9574,33.4214,586969.25140016,0
+TUR.US,D,20160907,000000,33.1773,33.2006,32.8981,33.1004,321479.86592371,0
+TUR.US,D,20160908,000000,33.0255,33.1354,32.7482,32.7979,877712.89386,0
+TUR.US,D,20160909,000000,32.4204,32.4447,32.006,32.0342,655883.93296481,0
+TUR.US,D,20160912,000000,31.6811,32.3504,31.4019,32.1179,714501.81006014,0
+TUR.US,D,20160913,000000,31.8406,31.8406,31.1927,31.4797,410458.77095217,0
+TUR.US,D,20160914,000000,31.5458,31.7822,31.3192,31.3697,429541.31843832,0
+TUR.US,D,20160915,000000,31.5799,32.0254,31.361,31.8902,357718.61452728,0
+TUR.US,D,20160916,000000,31.8221,31.9418,31.6888,31.8552,264473.78771108,0
+TUR.US,D,20160919,000000,32.4116,32.5294,32.1947,32.3611,435704.80447188,0
+TUR.US,D,20160920,000000,32.3864,32.4525,32.1509,32.1509,141746.81564331,0
+TUR.US,D,20160921,000000,32.6227,33.4117,32.4797,33.26,363300.29050497,0
+TUR.US,D,20160922,000000,33.7075,33.9244,33.6831,33.8981,396780.06704148,0
+TUR.US,D,20160923,000000,33.6899,33.796,33.5109,33.6141,305047.32961076,0
+TUR.US,D,20160926,000000,32.0001,32.2521,31.9165,31.9671,1236985.7430242,0
+TUR.US,D,20160927,000000,32.185,32.5381,32.0001,32.5196,439850.45810319,0
+TUR.US,D,20160928,000000,32.4029,32.7482,32.2171,32.6967,278082.59218043,0
+TUR.US,D,20160929,000000,32.2103,32.2696,31.4622,31.7307,621360.80447299,0
+TUR.US,D,20160930,000000,31.8221,31.9418,31.7044,31.8143,335979.88827017,0
+TUR.US,D,20161003,000000,31.8552,32.0342,31.6956,31.9496,303426.27933142,0
+TUR.US,D,20161004,000000,31.6295,31.6995,30.967,31.1334,563885.98883019,0
+TUR.US,D,20161005,000000,31.7492,31.9165,31.5624,31.789,313654.21229238,0
+TUR.US,D,20161006,000000,31.7735,32.1684,31.7307,32.0507,144230.30167684,0
+TUR.US,D,20161007,000000,32.1013,32.1509,31.398,31.8318,151466.94972158,0
+TUR.US,D,20161010,000000,31.5954,31.7346,31.5458,31.648,114189.9888275,0
+TUR.US,D,20161011,000000,31.4972,31.5059,31.2511,31.4019,374724.73743241,0
+TUR.US,D,20161012,000000,31.11,31.4281,31.0672,31.3192,219489.38547617,0
+TUR.US,D,20161013,000000,30.9252,31.3542,30.7734,31.218,238980.0223478,0
+TUR.US,D,20161014,000000,31.4019,31.4019,30.9086,31.0672,114726.56983309,0
+TUR.US,D,20161017,000000,31.0925,31.2102,30.9573,31.0088,122849.29609012,0
+TUR.US,D,20161018,000000,31.3192,31.5507,31.2053,31.4884,569953.87709838,0
+TUR.US,D,20161019,000000,31.9924,32.2842,31.8406,32.1937,212842.77095099,0
+TUR.US,D,20161020,000000,32.1937,32.3542,32.0799,32.1684,159429.31843671,0
+TUR.US,D,20161021,000000,31.7569,32.0167,31.6723,31.9826,200545.60893975,0
+TUR.US,D,20161024,000000,32.3114,32.3455,32.076,32.1509,198729.25139784,0
+TUR.US,D,20161025,000000,32.1013,32.1937,31.9243,32.1256,189011.17318549,0
+TUR.US,D,20161026,000000,31.9496,32.1607,31.8445,32.041,136794.23463769,0
+TUR.US,D,20161027,000000,31.7735,31.7735,31.289,31.3542,290235.84357715,0
+TUR.US,D,20161028,000000,31.2598,31.4203,30.9544,31.1674,216946.27933091,0
+TUR.US,D,20161031,000000,31.4106,31.5595,31.2443,31.3941,273210.18994577,0
+TUR.US,D,20161101,000000,31.2686,31.2686,30.4047,30.5788,548155.53072953,0
+TUR.US,D,20161102,000000,30.8483,30.8483,30.4426,30.7481,715965.58659646,0
+TUR.US,D,20161103,000000,30.6469,30.7812,30.3269,30.5107,206462.39106269,0
+TUR.US,D,20161104,000000,29.5642,29.5642,29.032,29.1858,906608.08939089,0
+TUR.US,D,20161107,000000,29.7052,30.0594,29.6196,29.9825,493539.396651,0
+TUR.US,D,20161108,000000,29.9241,30.5711,29.7558,30.4047,865337.60894372,0
+TUR.US,D,20161109,000000,29.3288,29.6537,29.0155,29.2432,985237.76536902,0
+TUR.US,D,20161110,000000,29.176,29.3686,28.3627,28.6643,992571.03911208,0
+TUR.US,D,20161111,000000,28.639,28.8745,28.2684,28.5972,462395.08380165,0
+TUR.US,D,20161114,000000,28.2334,28.2431,27.7606,27.9911,516549.67598074,0
+TUR.US,D,20161115,000000,28.2684,28.5447,28.1507,28.5057,465696.80447206,0
+TUR.US,D,20161116,000000,27.9503,28.0602,27.8491,27.9405,246270.1229065,0
+TUR.US,D,20161117,000000,27.8219,27.9405,27.4794,27.53,273259.53072789,0
+TUR.US,D,20161118,000000,27.8734,27.9318,27.5874,27.7654,240287.55307406,0
+TUR.US,D,20161121,000000,27.816,27.9824,27.7654,27.9172,245715.03910761,0
+TUR.US,D,20161122,000000,27.9318,27.9503,27.6545,27.9318,288535.64245983,0
+TUR.US,D,20161123,000000,27.3948,27.6059,27.2022,27.5456,533346.10056185,0
+TUR.US,D,20161125,000000,26.7644,26.957,26.7323,26.9502,336767.28491821,0
+TUR.US,D,20161128,000000,27.1506,27.3773,27.1331,27.3432,245424.13407968,0
+TUR.US,D,20161129,000000,27.0835,27.2936,27.0095,27.1954,208824.58100684,0
+TUR.US,D,20161130,000000,26.7731,26.8977,26.6389,26.7401,534451.12849482,0
+TUR.US,D,20161201,000000,25.9073,25.9073,25.5882,25.6797,664308.87151235,0
+TUR.US,D,20161202,000000,25.8402,26.026,25.7828,25.883,470673.02793577,0
+TUR.US,D,20161205,000000,25.7896,26.0173,25.7235,25.9404,464314.23463965,0
+TUR.US,D,20161206,000000,26.85,27.3179,26.85,27.2936,1308007.6871587,0
+TUR.US,D,20161207,000000,27.639,28.2431,27.6195,28.2334,1046883.9329672,0
+TUR.US,D,20161208,000000,27.1185,27.5524,27.0164,27.5057,759923.08380343,0
+TUR.US,D,20161209,000000,27.1331,27.1331,26.8072,26.8899,649966.12290891,0
+TUR.US,D,20161212,000000,26.8977,27.3432,26.8811,27.3432,891599.24022879,0
+TUR.US,D,20161213,000000,27.353,27.6292,27.1759,27.3354,475394.32402519,0
+TUR.US,D,20161214,000000,27.387,27.639,26.4706,26.5299,627643.53073001,0
+TUR.US,D,20161215,000000,27.2625,27.4279,27.1,27.353,546606.43575746,0
+TUR.US,D,20161216,000000,27.3948,27.5378,27.244,27.3695,400065.34078451,0
+TUR.US,D,20161219,000000,27.3101,27.3617,26.6807,26.8422,1006684.5586652,0
+TUR.US,D,20161220,000000,27.2703,27.3948,27.1759,27.2537,475435.44134362,0
+TUR.US,D,20161221,000000,27.4298,27.4639,27.2946,27.2946,284813.49720841,0
+TUR.US,D,20161222,000000,27.279,27.3364,27.0416,27.2946,549637.81005915,0
+TUR.US,D,20161223,000000,27.1097,27.1642,27.0348,27.1273,278111.37430334,0
+TUR.US,D,20161227,000000,26.8909,26.9667,26.8578,26.9424,262538.1899457,0
+TUR.US,D,20161228,000000,26.9249,27.0718,26.8986,26.993,176749.98882787,0
+TUR.US,D,20161229,000000,27.279,27.6312,27.2294,27.5631,381467.97765591,0
+TUR.US,D,20161230,000000,27.3539,27.5465,27.2352,27.3286,570373.27374643,0
+TUR.US,D,20170103,000000,26.6058,26.6058,26.3422,26.4375,914272.35754737,0
+TUR.US,D,20170104,000000,26.3276,26.4784,26.2595,26.4784,404206.88268398,0
+TUR.US,D,20170105,000000,26.1,26.3957,26.0075,26.3704,866769.51955825,0
+TUR.US,D,20170106,000000,26.242,26.3276,26.1087,26.1087,289879.15083972,0
+TUR.US,D,20170109,000000,25.6622,25.8733,25.5951,25.7711,354496.04469486,0
+TUR.US,D,20170110,000000,25.4433,25.4842,25.2497,25.2497,842112.49162515,0
+TUR.US,D,20170111,000000,24.6855,25.2409,24.3907,25.2147,1534796.4245902,0
+TUR.US,D,20170112,000000,26.3762,26.7157,26.3762,26.6632,1309327.5530805,0
+TUR.US,D,20170113,000000,26.6389,27.4123,26.5115,27.4123,1103504.5363194,0
+TUR.US,D,20170117,000000,27.0261,27.1769,26.9084,27.1341,925175.64246363,0
+TUR.US,D,20170118,000000,27.0669,27.245,26.959,27.0747,1503262.5251487,0
+TUR.US,D,20170119,000000,26.5718,26.6729,26.4297,26.5543,430824.17877353,0
+TUR.US,D,20170120,000000,26.8909,27.2703,26.8733,27.2635,647925.67598153,0
+TUR.US,D,20170123,000000,27.1963,27.6312,27.1195,27.5728,850074.86034028,0
+TUR.US,D,20170124,000000,27.6818,27.8238,27.6234,27.6312,468934.79329889,0
+TUR.US,D,20170125,000000,26.7829,27.0261,26.7226,27.0095,864523.48603869,0
+TUR.US,D,20170126,000000,26.9424,27.0932,26.85,26.8909,247178.81564394,0
+TUR.US,D,20170127,000000,26.8656,26.9765,26.7644,26.9327,200959.86592299,0
+TUR.US,D,20170130,000000,28.0203,28.3404,27.818,28.281,941890.86034083,0
+TUR.US,D,20170131,000000,28.389,28.4055,28.1701,28.2878,356790.39106359,0
+TUR.US,D,20170201,000000,28.4231,28.5242,28.246,28.4318,398367.19553311,0
+TUR.US,D,20170202,000000,28.8949,29.0359,28.8005,28.9367,437483.12849424,0
+TUR.US,D,20170203,000000,29.426,29.7442,29.3988,29.6021,1136958.6145319,0
+TUR.US,D,20170206,000000,29.4659,29.4659,29.1984,29.3054,333640.31285116,0
+TUR.US,D,20170207,000000,28.8949,28.9464,28.7091,28.8102,402319.59776777,0
+TUR.US,D,20170208,000000,29.2227,29.5856,29.2052,29.4173,451091.93296359,0
+TUR.US,D,20170209,000000,29.8395,29.9115,29.7179,29.8551,517205.4972098,0
+TUR.US,D,20170210,000000,29.2908,29.5,29.0875,29.4329,474310.8826844,0
+TUR.US,D,20170213,000000,29.8123,29.9212,29.7189,29.8784,446348.02234904,0
+TUR.US,D,20170214,000000,29.929,29.963,29.4922,29.8619,633017.56424959,0
+TUR.US,D,20170215,000000,29.4922,29.9971,29.426,29.9212,733810.50279768,0
+TUR.US,D,20170216,000000,29.8395,29.929,29.6595,29.6848,665971.03911013,0
+TUR.US,D,20170217,000000,30.1313,30.4183,30.072,30.3512,412262.79329855,0
+TUR.US,D,20170221,000000,30.3415,30.5506,30.2792,30.502,247323.75419142,0
+TUR.US,D,20170222,000000,30.4855,30.7199,30.2568,30.6888,413011.12849409,0
+TUR.US,D,20170223,000000,30.9252,30.9894,30.8298,30.8892,397326.92737668,0
+TUR.US,D,20170224,000000,30.4105,30.4689,30.2062,30.2568,387971.70949953,0
+TUR.US,D,20170227,000000,30.2568,30.2987,29.9718,29.9971,274090.1005603,0
+TUR.US,D,20170228,000000,29.9212,29.929,29.5428,29.5768,308980.20111917,0
+TUR.US,D,20170301,000000,29.9455,30.3337,29.9455,30.216,358859.62011388,0
+TUR.US,D,20170302,000000,29.8872,29.963,29.5749,29.6021,570474.01117659,0
+TUR.US,D,20170303,000000,29.643,29.9883,29.5515,29.9718,397064.80447165,0
+TUR.US,D,20170306,000000,30.324,30.4183,30.1985,30.2899,727907.08380323,0
+TUR.US,D,20170307,000000,30.4183,30.5613,30.4183,30.5419,280481.78771117,0
+TUR.US,D,20170308,000000,29.5175,29.6848,29.248,29.2821,591703.91061806,0
+TUR.US,D,20170309,000000,29.392,29.3988,28.7509,28.9192,439780.55866185,0
+TUR.US,D,20170310,000000,29.5934,29.7101,29.392,29.6352,349478.7039127,0
+TUR.US,D,20170313,000000,29.3317,29.6255,29.3317,29.5515,333349.40782322,0
+TUR.US,D,20170314,000000,29.426,29.4494,29.2908,29.392,362459.44134295,0
+TUR.US,D,20170315,000000,29.677,30.3337,29.5515,30.2987,721722.0111775,0
+TUR.US,D,20170316,000000,30.5419,30.8629,30.4271,30.7637,744208.04469719,0
+TUR.US,D,20170317,000000,30.7792,30.8298,30.7121,30.8298,126381.27374377,0
+TUR.US,D,20170320,000000,30.7364,31.0409,30.68,31.0079,212458.32402362,0
+TUR.US,D,20170321,000000,31.0234,31.1577,30.5176,30.5419,325432.26815837,0
+TUR.US,D,20170322,000000,30.393,30.7121,30.3463,30.5681,260840.0446943,0
+TUR.US,D,20170323,000000,30.5613,30.6285,30.324,30.4183,408740.06704155,0
+TUR.US,D,20170324,000000,30.5516,30.9933,30.5516,30.9154,414800.75977902,0
+TUR.US,D,20170327,000000,30.7121,30.7462,30.5098,30.68,289207.91061625,0
+TUR.US,D,20170328,000000,30.6187,30.7364,30.0477,30.0642,1214187.2178844,0
+TUR.US,D,20170329,000000,30.2413,30.25,29.9543,30.1985,595878.34637228,0
+TUR.US,D,20170330,000000,30.3162,30.3843,30.1489,30.1489,398431.95530964,0
+TUR.US,D,20170331,000000,30.1985,30.2753,30.072,30.1313,298292.78212469,0
+TUR.US,D,20170403,000000,30.2325,30.2753,29.9883,30.1829,453061.45251668,0
+TUR.US,D,20170404,000000,30.072,30.107,29.8123,29.9377,311031.95530912,0
+TUR.US,D,20170405,000000,29.9971,30.0613,29.8045,29.8045,921104.00000551,0
+TUR.US,D,20170406,000000,29.8619,29.9037,29.6508,29.7276,127896.44692814,0
+TUR.US,D,20170407,000000,29.6508,29.7023,29.5428,29.6692,506399.86592482,0
+TUR.US,D,20170410,000000,30.4602,30.6713,30.4514,30.5516,502599.59776837,0
+TUR.US,D,20170411,000000,30.7296,30.9407,30.5944,30.9067,489540.73743309,0
+TUR.US,D,20170412,000000,31.0409,31.2929,31.0322,31.2841,655587.88827208,0
+TUR.US,D,20170413,000000,30.8123,30.9154,30.5419,30.6109,496782.52514263,0
+TUR.US,D,20170417,000000,30.9738,31.1081,30.5098,30.5681,587993.07262921,0
+TUR.US,D,20170418,000000,30.9738,31.2267,30.8892,31.1917,506705.1620142,0
+TUR.US,D,20170419,000000,31.0156,31.1207,30.646,30.7462,380704.22346596,0
+TUR.US,D,20170420,000000,31.5225,31.7219,31.5225,31.6888,665710.97207102,0
+TUR.US,D,20170421,000000,31.8143,31.8601,31.7044,31.7988,452259.66480717,0
+TUR.US,D,20170424,000000,32.615,33.0771,32.5303,33.043,757586.5921833,0
+TUR.US,D,20170425,000000,32.8086,33.2707,32.7152,33.2191,484078.30167887,0
+TUR.US,D,20170426,000000,33.1957,33.2794,32.9331,33.1199,530830.74860653,0
+TUR.US,D,20170427,000000,33.4409,33.4895,33.1461,33.2629,375762.94972292,0
+TUR.US,D,20170428,000000,33.4973,33.5742,33.3728,33.473,466335.15084078,0
+TUR.US,D,20170501,000000,33.4662,33.5392,33.3047,33.364,1064227.2178835,0
+TUR.US,D,20170502,000000,33.5392,33.6929,33.4487,33.5567,538470.34637193,0
+TUR.US,D,20170503,000000,33.2707,33.4146,33.1238,33.2288,543525.72067364,0
+TUR.US,D,20170504,000000,32.8173,33.0012,32.6471,32.7152,311267.35195717,0
+TUR.US,D,20170505,000000,32.8747,33.4195,32.8747,33.4146,341347.75419198,0
+TUR.US,D,20170508,000000,33.2026,33.2074,32.6072,32.6403,319352.04469465,0
+TUR.US,D,20170509,000000,33.0187,33.3796,32.7833,32.8747,608100.46927738,0
+TUR.US,D,20170510,000000,33.473,33.758,33.473,33.7425,454698.94972339,0
+TUR.US,D,20170511,000000,33.5392,33.6189,33.1724,33.3728,375190.3910637,0
+TUR.US,D,20170512,000000,33.3543,33.4078,33.1957,33.3047,216804.4245823,0
+TUR.US,D,20170515,000000,33.6072,34.0119,33.5654,34.0119,219922.14525271,0
+TUR.US,D,20170516,000000,33.9117,34.1034,33.8349,34.0878,263373.89944292,0
+TUR.US,D,20170517,000000,33.5985,33.7016,33.33,33.33,238919.3743031,0
+TUR.US,D,20170518,000000,32.6636,33.0352,32.5809,32.7998,411294.48044939,0
+TUR.US,D,20170519,000000,33.1724,33.9117,33.1724,33.8184,690564.33519966,0
+TUR.US,D,20170522,000000,33.7755,33.9526,33.758,33.8855,292210.50279504,0
+TUR.US,D,20170523,000000,34.3242,34.3982,34.1793,34.3242,189735.86592292,0
+TUR.US,D,20170524,000000,34.6774,34.7172,34.2727,34.4663,679203.62011579,0
+TUR.US,D,20170525,000000,34.3145,34.4439,34.1034,34.1209,420992.00000252,0
+TUR.US,D,20170526,000000,34.188,34.2483,34.0197,34.0363,170226.726258,0
+TUR.US,D,20170530,000000,34.2318,34.5013,34.1793,34.4079,153786.99441433,0
+TUR.US,D,20170531,000000,34.6832,34.7279,34.4312,34.6774,736255.95531166,0
+TUR.US,D,20170601,000000,34.4235,34.87,34.3398,34.87,247739.03910763,0
+TUR.US,D,20170602,000000,35.047,35.4089,34.9955,35.3749,328271.41899638,0
+TUR.US,D,20170605,000000,35.0042,35.0042,34.761,34.9031,479872.00000287,0
+TUR.US,D,20170606,000000,34.9225,35.1657,34.9225,35.0908,209718.88268282,0
+TUR.US,D,20170607,000000,34.5665,34.7785,34.333,34.584,321783.10614718,0
+TUR.US,D,20170608,000000,34.7523,35.0295,34.6443,35.0217,523327.86592492,0
+TUR.US,D,20170609,000000,35.1044,35.2825,34.7523,34.8885,287514.90502965,0
+TUR.US,D,20170612,000000,35.335,35.5607,35.2397,35.5607,346479.1955328,0
+TUR.US,D,20170613,000000,35.2902,35.6181,35.2727,35.6181,414981.67598013,0
+TUR.US,D,20170614,000000,35.7543,36.2261,35.6006,35.8224,506275.48603655,0
+TUR.US,D,20170615,000000,35.4011,35.5091,35.2066,35.3681,508092.87151142,0
+TUR.US,D,20170616,000000,35.2066,35.4255,35.0957,35.3077,483845.98882971,0
+TUR.US,D,20170619,000000,35.4089,35.5218,35.3496,35.4585,200422.25698444,0
+TUR.US,D,20170620,000000,35.5354,35.5354,35.0791,35.1025,398735.19553311,0
+TUR.US,D,20170621,000000,35.5354,35.5354,35.2581,35.3116,220104.08938679,0
+TUR.US,D,20170622,000000,35.6726,35.9304,35.6443,35.8535,152532.91620203,0
+TUR.US,D,20170623,000000,35.7776,35.8204,35.6901,35.7163,151248.0000009,0
+TUR.US,D,20170626,000000,36.0539,36.2261,36.0539,36.122,233574.12290642,0
+TUR.US,D,20170627,000000,35.9158,35.9158,35.406,35.4148,272960.40223627,0
+TUR.US,D,20170628,000000,35.7163,36.0539,35.6726,36.0023,390252.69273976,0
+TUR.US,D,20170629,000000,35.8029,35.8409,35.1657,35.5519,403415.37430409,0
+TUR.US,D,20170630,000000,35.7338,35.9848,35.7338,35.8126,200583.6424593,0
+TUR.US,D,20170703,000000,35.5704,35.6803,35.371,35.4576,175964.64804574,0
+TUR.US,D,20170705,000000,35.3797,35.3797,34.9497,35.1122,282505.78771119,0
+TUR.US,D,20170706,000000,34.8972,34.9653,33.9662,34.7328,263826.18994571,0
+TUR.US,D,20170707,000000,34.8797,34.9147,34.5266,34.7931,201835.66480568,0
+TUR.US,D,20170710,000000,35.1025,35.2163,35.0383,35.1988,323792.71508573,0
+TUR.US,D,20170711,000000,35.5617,36.0315,35.5432,35.9304,206778.99441464,0
+TUR.US,D,20170712,000000,36.3205,36.7427,36.2689,36.7261,369881.11732065,0
+TUR.US,D,20170713,000000,36.804,36.84,36.5355,36.804,172361.74301779,0
+TUR.US,D,20170714,000000,37.1318,37.5287,37.0705,37.4324,337269.94413609,0
+TUR.US,D,20170717,000000,37.6143,37.8001,37.4772,37.7437,259868.64804625,0
+TUR.US,D,20170718,000000,37.5793,37.7768,37.4947,37.7525,120663.91061525,0
+TUR.US,D,20170719,000000,38.054,38.413,38.054,38.3994,313210.14525327,0
+TUR.US,D,20170720,000000,38.0278,38.2184,37.8731,38.0356,305394.77095155,0
+TUR.US,D,20170721,000000,38.019,38.0278,37.8215,38.0015,86112.000000515,0
+TUR.US,D,20170724,000000,37.6931,37.7174,37.4849,37.6231,279631.68715251,0
+TUR.US,D,20170725,000000,37.7768,37.8313,37.5443,37.555,123522.59217951,0
+TUR.US,D,20170726,000000,37.7855,38.1231,37.6737,38.0618,254165.67597917,0
+TUR.US,D,20170727,000000,38.4081,38.5054,37.8225,38.1231,299319.68715263,0
+TUR.US,D,20170728,000000,38.2603,38.3274,37.9927,38.2603,323982.8826835,0
+TUR.US,D,20170731,000000,38.0881,38.2904,37.9859,38.2457,355392.40223676,0
+TUR.US,D,20170801,000000,37.8313,37.8692,37.6484,37.6678,228556.78212427,0
+TUR.US,D,20170802,000000,37.6678,37.9431,37.6406,37.8731,121306.36871581,0
+TUR.US,D,20170803,000000,37.7768,37.9509,37.7359,37.8916,125593.87709572,0
+TUR.US,D,20170804,000000,38.4957,38.5366,38.4237,38.5366,77303.642458563,0
+TUR.US,D,20170807,000000,38.9344,39.1057,38.8819,39.0823,384455.15084029,0
+TUR.US,D,20170808,000000,38.95,38.9734,38.736,38.7807,156070.03352049,0
+TUR.US,D,20170809,000000,38.3653,38.5366,38.2778,38.4782,205215.50838112,0
+TUR.US,D,20170810,000000,38.3916,38.3916,37.7174,37.7272,233736.53631425,0
+TUR.US,D,20170811,000000,37.6406,37.8468,37.5287,37.7359,183419.21787819,0
+TUR.US,D,20170814,000000,38.6241,38.986,38.5453,38.8226,161903.55307359,0
+TUR.US,D,20170815,000000,38.0881,38.1581,37.8215,37.9743,242244.73743162,0
+TUR.US,D,20170816,000000,37.7612,38.1319,37.5462,38.1153,110782.39106211,0
+TUR.US,D,20170817,000000,37.8994,38.0968,37.5365,37.6056,197132.87150956,0
+TUR.US,D,20170818,000000,37.9178,38.3206,37.8731,38.0618,170656.40223566,0
+TUR.US,D,20170821,000000,38.986,39.0113,38.8187,38.9597,230113.07262707,0
+TUR.US,D,20170822,000000,38.9957,39.0648,38.7623,38.7623,83894.748603854,0
+TUR.US,D,20170823,000000,38.8313,39.3401,38.8313,39.2963,113650.32402303,0
+TUR.US,D,20170824,000000,39.452,39.6086,39.1222,39.1932,208831.77653756,0
+TUR.US,D,20170825,000000,39.4335,40.0989,39.4335,40.0298,210331.53072751,0
+TUR.US,D,20170828,000000,39.9258,40.1174,39.8946,40.0464,134115.44134158,0
+TUR.US,D,20170829,000000,39.951,40.1174,39.8849,40.0639,131138.54748682,0
+TUR.US,D,20170830,000000,40.1252,40.1252,39.9335,40.0298,290450.68156598,0
+TUR.US,D,20170831,000000,39.7789,39.9773,39.6942,39.8946,297919.64245988,0
+TUR.US,D,20170901,000000,40.4705,40.6602,40.3927,40.6515,257745.96648199,0
+TUR.US,D,20170905,000000,39.8236,39.8236,39.2662,39.5113,271616.89385637,0
+TUR.US,D,20170906,000000,39.6504,40.1174,39.6504,40.0561,155419.35195624,0
+TUR.US,D,20170907,000000,40.0036,40.3227,39.8849,40.2273,240268.02234781,0
+TUR.US,D,20170908,000000,39.6349,39.8051,39.5512,39.6602,317149.18435944,0
+TUR.US,D,20170911,000000,40.0989,40.3149,40.0512,40.0639,344669.00558865,0
+TUR.US,D,20170912,000000,39.6086,39.7361,39.5113,39.6436,162270.52514063,0
+TUR.US,D,20170913,000000,39.5288,39.5736,38.9247,38.986,255424.89385628,0
+TUR.US,D,20170914,000000,38.8313,39.3236,38.8313,39.271,145672.49162098,0
+TUR.US,D,20170915,000000,39.3995,39.3995,39.1066,39.2798,102203.26257044,0
+TUR.US,D,20170918,000000,38.7195,38.7195,37.9859,38.0968,423050.9497232,0
+TUR.US,D,20170919,000000,38.0813,38.1756,37.3721,37.5968,766468.96089844,0
+TUR.US,D,20170920,000000,37.7087,37.9927,36.9674,37.304,555712.89385807,0
+TUR.US,D,20170921,000000,37.2592,37.2592,36.8808,37.0102,347050.72625906,0
+TUR.US,D,20170922,000000,36.873,37.2087,36.873,37.1483,238989.27374445,0
+TUR.US,D,20170925,000000,36.303,36.303,35.8204,35.871,503538.10056167,0
+TUR.US,D,20170926,000000,36.4927,36.7008,36.3107,36.5617,199358.34636991,0
+TUR.US,D,20170927,000000,35.4225,35.4751,35.2017,35.3292,415083.44134326,0
+TUR.US,D,20170928,000000,35.8204,36.1045,35.7076,35.9848,365797.13966699,0
+TUR.US,D,20170929,000000,36.2261,36.2601,35.9304,36.0695,325746.81564441,0
+TUR.US,D,20171002,000000,36.2524,36.3545,36.1648,36.2076,327130.41340978,0
+TUR.US,D,20171003,000000,36.1813,36.2981,36.0452,36.1813,416970.72625948,0
+TUR.US,D,20171004,000000,36.3905,36.5082,36.3107,36.3545,164319.19553171,0
+TUR.US,D,20171005,000000,36.3993,36.4927,36.1911,36.1998,343322.41340987,0
+TUR.US,D,20171006,000000,35.7426,35.9304,35.5519,35.9226,307152.53631469,0
+TUR.US,D,20171009,000000,33.7999,34.2834,33.6014,34.2513,1123472.1340849,0
+TUR.US,D,20171010,000000,35.0529,35.1735,34.4653,34.6803,985713.69832992,0
+TUR.US,D,20171011,000000,35.4148,35.5023,35.0791,35.4663,442411.03910879,0
+TUR.US,D,20171012,000000,35.8204,36.1813,35.6385,36.1405,310077.00558845,0
+TUR.US,D,20171013,000000,36.2261,36.4927,36.2164,36.2767,972193.2960952,0
+TUR.US,D,20171016,000000,36.337,36.4674,36.2339,36.2601,329755.75419192,0
+TUR.US,D,20171017,000000,36.3642,36.4674,36.0267,36.2261,333261.00558858,0
+TUR.US,D,20171018,000000,36.2164,36.2524,35.9771,36.122,215240.93854877,0
+TUR.US,D,20171019,000000,36.5014,36.9586,36.5014,36.9586,529530.41341099,0
+TUR.US,D,20171020,000000,36.7845,36.804,36.3817,36.7767,169651.0837999,0
+TUR.US,D,20171023,000000,36.1998,36.1998,35.6852,35.7426,311890.27933147,0
+TUR.US,D,20171024,000000,35.8467,35.9304,35.3292,35.3535,703852.42458521,0
+TUR.US,D,20171025,000000,35.9304,36.0189,35.0879,35.2251,1237887.2402309,0
+TUR.US,D,20171026,000000,35.6463,35.6901,34.5266,34.5684,750541.13966929,0
+TUR.US,D,20171027,000000,34.7766,35.3632,34.5353,35.2659,785708.7821276,0
+TUR.US,D,20171030,000000,35.4751,35.5879,35.2932,35.3116,315870.43575608,0
+TUR.US,D,20171031,000000,35.7776,36.0948,35.5266,36.0792,275534.34637036,0
+TUR.US,D,20171101,000000,36.4927,36.9226,36.4411,36.6483,348152.67039314,0
+TUR.US,D,20171102,000000,36.7427,37.1318,36.6483,37.0705,328979.66480644,0
+TUR.US,D,20171103,000000,35.8467,35.8467,35.5169,35.5432,443778.18994679,0
+TUR.US,D,20171106,000000,36.5442,37.2875,36.5442,37.0442,489521.20670684,0
+TUR.US,D,20171107,000000,35.8204,35.871,35.621,35.6648,257962.86033674,0
+TUR.US,D,20171108,000000,35.8535,36.0578,35.7076,35.9848,413020.37989074,0
+TUR.US,D,20171109,000000,35.4488,35.5617,35.0616,35.3972,360025.29609154,0
+TUR.US,D,20171110,000000,35.1385,35.1385,34.9147,34.9235,323104.00000193,0
+TUR.US,D,20171113,000000,34.8106,35.0694,34.7678,35.0256,146667.53072713,0
+TUR.US,D,20171114,000000,35.2513,35.4576,35.0169,35.1472,227893.76536449,0
+TUR.US,D,20171115,000000,34.7591,34.7931,34.4293,34.5859,212378.14525267,0
+TUR.US,D,20171116,000000,34.5266,34.7591,34.3378,34.619,341519.41899646,0
+TUR.US,D,20171117,000000,34.0081,34.3194,33.9565,34.1297,549814.61452843,0
+TUR.US,D,20171120,000000,33.0595,33.1199,32.8008,33.1024,463743.73184635,0
+TUR.US,D,20171121,000000,32.7833,33.2055,32.758,32.972,940823.86592741,0
+TUR.US,D,20171122,000000,33.2142,33.6462,33.188,33.5499,275213.63128656,0
+TUR.US,D,20171124,000000,32.9992,33.2142,32.8465,32.9029,391192.22346603,0
+TUR.US,D,20171127,000000,33.5061,33.5061,33.1977,33.3105,625297.78771324,0
+TUR.US,D,20171128,000000,32.8621,32.8621,32.0595,32.3095,923458.99441893,0
+TUR.US,D,20171129,000000,32.2395,32.2395,31.8513,32.006,676814.70391466,0
+TUR.US,D,20171130,000000,32.5235,33.1111,32.5235,32.687,840760.75978156,0
+TUR.US,D,20171201,000000,32.7658,33.0167,32.6286,32.8874,448720.49162279,0
+TUR.US,D,20171204,000000,33.5333,33.975,33.3105,33.7901,910619.08380433,0
+TUR.US,D,20171205,000000,33.7746,34.51,33.7746,34.2678,524972.55866236,0
+TUR.US,D,20171206,000000,33.939,34.0431,33.7999,33.975,238207.0167612,0
+TUR.US,D,20171207,000000,33.9925,34.4478,33.9925,34.3018,334702.16759977,0
+TUR.US,D,20171208,000000,34.8369,35.0081,34.763,34.8972,460044.20112007,0
+TUR.US,D,20171211,000000,35.371,35.4576,35.2066,35.2416,380707.30726485,0
+TUR.US,D,20171212,000000,35.1472,35.2844,34.94,35.0791,481500.24581293,0
+TUR.US,D,20171213,000000,34.8029,35.4401,34.8029,35.2513,448643.39665073,0
+TUR.US,D,20171214,000000,34.9575,35.1735,34.6384,34.6472,702369.11732263,0
+TUR.US,D,20171215,000000,35.0431,35.3019,34.94,35.1122,329626.23463884,0
+TUR.US,D,20171218,000000,35.5704,35.8963,35.5568,35.6988,317952.0000019,0
+TUR.US,D,20171219,000000,35.8204,35.8204,35.405,35.4566,300054.65921967,0
+TUR.US,D,20171220,000000,35.5082,35.9313,35.4741,35.7591,172170.54748706,0
+TUR.US,D,20171221,000000,35.8204,36.2358,35.8204,36.1142,218156.15642589,0
+TUR.US,D,20171222,000000,36.1055,36.3389,36.0364,36.3224,244326.30167744,0
+TUR.US,D,20171226,000000,36.2621,36.5471,36.2621,36.5111,159260.73743112,0
+TUR.US,D,20171227,000000,36.373,36.5646,36.3389,36.4255,146233.74301763,0
+TUR.US,D,20171228,000000,37.1192,37.6377,37.1192,37.5151,403936.53631526,0
+TUR.US,D,20171229,000000,37.4908,37.8702,37.4908,37.6017,475359.37430452,0
+TUR.US,D,20180102,000000,38.5453,38.7623,38.5113,38.736,515341.85475168,0
+TUR.US,D,20180103,000000,38.2175,38.45,37.9548,38.0433,883814.7039159,0
+TUR.US,D,20180104,000000,37.8439,38.3546,37.8439,38.235,385129.47486264,0
+TUR.US,D,20180105,000000,38.3906,38.9092,38.3906,38.8469,559136.93855083,0
+TUR.US,D,20180108,000000,38.6494,38.6737,38.3994,38.6407,300248.93854928,0
+TUR.US,D,20180109,000000,37.984,38.0696,37.7058,37.8887,393015.77653866,0
+TUR.US,D,20180110,000000,37.2641,37.3176,36.9616,36.9975,593243.75419349,0
+TUR.US,D,20180111,000000,37.2038,37.9675,37.2038,37.9675,326771.66480642,0
+TUR.US,D,20180112,000000,37.9908,38.3109,37.8283,38.3041,190176.84916315,0
+TUR.US,D,20180116,000000,37.4548,37.7505,37.3089,37.3176,469528.93855029,0
+TUR.US,D,20180117,000000,37.8439,38.4587,37.8439,38.1144,467381.58659497,0
+TUR.US,D,20180118,000000,38.4947,38.7457,38.4257,38.6241,550930.94972396,0
+TUR.US,D,20180119,000000,37.9499,37.9499,37.5929,37.7826,346410.32402442,0
+TUR.US,D,20180122,000000,38.3041,38.9354,38.2447,38.9169,263334.8379904,0
+TUR.US,D,20180123,000000,38.951,39.2808,38.8654,39.2292,400465.2067063,0
+TUR.US,D,20180124,000000,39.5765,39.9462,39.4958,39.7477,386795.75419226,0
+TUR.US,D,20180125,000000,39.6281,39.9462,39.2983,39.4014,306485.40782306,0
+TUR.US,D,20180126,000000,39.9462,40.3713,39.8528,40.3713,287539.57542071,0
+TUR.US,D,20180129,000000,39.4627,39.8888,39.4014,39.7302,437904.5810082,0
+TUR.US,D,20180130,000000,39.5502,39.6621,39.1241,39.3168,214055.73184486,0
+TUR.US,D,20180131,000000,39.8353,39.9209,39.058,39.3674,336945.11732045,0
+TUR.US,D,20180201,000000,39.3849,39.7915,39.3255,39.5405,388110.48044925,0
+TUR.US,D,20180202,000000,39.0405,39.2253,38.5803,38.5881,506574.61452817,0
+TUR.US,D,20180205,000000,38.521,38.8819,37.4373,37.4908,860923.66480962,0
+TUR.US,D,20180206,000000,37.4285,38.8819,37.4285,38.5716,839598.16760278,0
+TUR.US,D,20180207,000000,38.0521,38.3546,37.3089,37.3517,491221.40782417,0
+TUR.US,D,20180208,000000,37.6104,37.6192,36.124,36.1317,453185.83240494,0
+TUR.US,D,20180209,000000,36.7719,37.1104,35.9576,36.8594,513777.34078519,0
+TUR.US,D,20180212,000000,37.5423,37.9227,37.2836,37.6902,278140.15642624,0
+TUR.US,D,20180213,000000,37.4207,37.6017,37.2641,37.5063,329174.97206901,0
+TUR.US,D,20180214,000000,37.0491,37.9315,36.9265,37.7748,192259.44134193,0
+TUR.US,D,20180215,000000,38.0521,38.7195,38.0346,38.7097,217429.40782253,0
+TUR.US,D,20180216,000000,38.4947,39.1689,38.4947,38.8391,190556.15642572,0
+TUR.US,D,20180220,000000,38.0608,38.0608,37.0579,37.3351,453401.69832673,0
+TUR.US,D,20180221,000000,37.984,38.8138,37.8011,38.0171,373883.88827039,0
+TUR.US,D,20180222,000000,38.2603,38.6591,38.2603,38.4169,163026.0558669,0
+TUR.US,D,20180223,000000,38.521,38.8556,38.4947,38.7623,87059.754190465,0
+TUR.US,D,20180226,000000,39.1426,39.4267,38.9704,39.4267,245734.56983387,0
+TUR.US,D,20180227,000000,39.2292,39.2292,38.3819,38.3819,271459.62011335,0
+TUR.US,D,20180228,000000,38.7807,39.0658,38.555,38.5881,199920.62569952,0
+TUR.US,D,20180301,000000,38.45,38.5628,37.7408,38.2087,250085.81005736,0
+TUR.US,D,20180302,000000,37.8527,38.5025,37.6649,38.4169,185984.9385486,0
+TUR.US,D,20180305,000000,38.0521,38.5054,37.9315,38.3984,213780.24581133,0
+TUR.US,D,20180306,000000,38.5366,38.5366,37.9908,38.0861,143832.49162097,0
+TUR.US,D,20180307,000000,38.2087,38.5025,38.0696,38.4947,142291.62011258,0
+TUR.US,D,20180308,000000,38.1212,38.1212,37.768,37.984,165128.17877194,0
+TUR.US,D,20180309,000000,38.0433,38.4587,38.0433,38.4587,136114.77095053,0
+TUR.US,D,20180312,000000,38.3644,38.5599,38.1299,38.235,373858.18994637,0
+TUR.US,D,20180313,000000,38.1825,38.1825,37.5268,37.6552,281142.74860503,0
+TUR.US,D,20180314,000000,37.8186,37.8789,37.2836,37.6455,218984.67039237,0
+TUR.US,D,20180315,000000,37.447,37.5929,37.1104,37.2913,360621.49720886,0
+TUR.US,D,20180316,000000,37.1192,37.195,36.8847,36.8847,148636.02234726,0
+TUR.US,D,20180319,000000,36.5374,36.5374,36.0802,36.3088,389718.1676001,0
+TUR.US,D,20180320,000000,36.6862,36.8672,36.4615,36.5734,727432.1787753,0
+TUR.US,D,20180321,000000,36.8769,37.5608,36.8594,37.5511,169928.62569934,0
+TUR.US,D,20180322,000000,36.9975,37.1007,36.5296,36.5987,275606.30167763,0
+TUR.US,D,20180323,000000,36.4693,36.5209,35.5013,35.5422,494240.44693033,0
+TUR.US,D,20180326,000000,36.193,36.694,35.9235,36.6162,360737.65363344,0
+TUR.US,D,20180327,000000,36.3127,36.3652,35.6648,35.7854,293799.68715259,0
+TUR.US,D,20180328,000000,35.4478,35.6648,35.2144,35.3622,267018.94972227,0
+TUR.US,D,20180329,000000,36.2183,36.9528,36.1473,36.7028,283728.0000017,0
+TUR.US,D,20180402,000000,36.3925,36.4382,35.7679,36.0627,320073.6536332,0
+TUR.US,D,20180403,000000,36.123,36.3039,35.8632,36.2621,240891.97765507,0
+TUR.US,D,20180404,000000,35.5422,36.2543,35.5422,36.1833,314243.21787897,0
+TUR.US,D,20180405,000000,35.8467,35.9235,35.6307,35.6988,307945.07262754,0
+TUR.US,D,20180406,000000,35.7261,35.8671,35.2572,35.4741,328723.70949917,0
+TUR.US,D,20180409,000000,35.2397,35.3369,34.5645,34.6093,285335.68715254,0
+TUR.US,D,20180410,000000,33.8913,34.0295,33.3796,33.9604,366035.62011392,0
+TUR.US,D,20180411,000000,33.042,33.5012,32.8446,33.3446,384567.19553303,0
+TUR.US,D,20180412,000000,33.8125,33.8903,33.6043,33.6666,322611.62011366,0
+TUR.US,D,20180413,000000,33.7434,33.7434,33.3718,33.5703,243548.15642604,0
+TUR.US,D,20180416,000000,33.7687,34.1073,33.6841,34.0557,338317.40782325,0
+TUR.US,D,20180417,000000,33.5343,33.5625,33.3183,33.4244,274444.73743181,0
+TUR.US,D,20180418,000000,34.081,35.405,33.9604,35.3525,704855.68715505,0
+TUR.US,D,20180419,000000,35.0062,35.0324,34.6346,34.8165,415884.2011198,0
+TUR.US,D,20180420,000000,34.4614,34.4711,34.0635,34.2026,225321.87709632,0
+TUR.US,D,20180423,000000,33.9964,34.0188,33.5888,33.5965,494850.01117614,0
+TUR.US,D,20180424,000000,33.7862,34.1404,33.6578,33.8125,499623.73184656,0
+TUR.US,D,20180425,000000,33.2074,33.224,32.8523,33.224,509440.49162316,0
+TUR.US,D,20180426,000000,33.2502,33.3183,32.8786,33.2765,414719.55307511,0
+TUR.US,D,20180427,000000,33.7775,33.8038,33.3893,33.6753,518743.2849193,0
+TUR.US,D,20180430,000000,33.4244,33.5012,32.3251,32.6033,939359.06145813,0
+TUR.US,D,20180501,000000,32.3348,32.3348,31.7637,32.1247,528081.02793612,0
+TUR.US,D,20180502,000000,31.7365,31.8922,31.253,31.4164,735288.67039546,0
+TUR.US,D,20180503,000000,31.4164,31.4855,30.4991,30.9913,711022.25698749,0
+TUR.US,D,20180504,000000,30.2306,30.9067,30.1955,30.8191,687235.88827226,0
+TUR.US,D,20180507,000000,30.1703,30.1878,29.7802,30.0496,521496.08938859,0
+TUR.US,D,20180508,000000,29.4951,29.5224,28.7606,28.9173,986461.00559249,0
+TUR.US,D,20180509,000000,29.9193,30.1527,29.393,29.7733,796288.26816119,0
+TUR.US,D,20180510,000000,30.464,31.0516,30.3249,30.9417,536884.24581327,0
+TUR.US,D,20180511,000000,30.1703,30.2656,29.7198,29.9455,324010.63687345,0
+TUR.US,D,20180514,000000,30.4475,30.5672,29.5827,29.6692,390315.39665038,0
+TUR.US,D,20180515,000000,28.9425,29.071,28.6556,28.8385,624714.94972441,0
+TUR.US,D,20180516,000000,29.3998,29.5827,29.142,29.3229,627031.91061827,0
+TUR.US,D,20180517,000000,29.0116,29.0573,28.7606,28.8725,300468.91620291,0
+TUR.US,D,20180518,000000,28.7169,28.9425,28.6458,28.855,322743.19553266,0
+TUR.US,D,20180521,000000,28.3696,28.4493,28.0728,28.2927,424982.43575673,0
+TUR.US,D,20180522,000000,27.9979,28.3287,27.9026,27.9717,634278.83799262,0
+TUR.US,D,20180523,000000,26.8218,29.1322,26.4832,29.0622,3261875.9329804,0
+TUR.US,D,20180524,000000,27.3675,27.6107,26.7868,27.5067,1660410.8603451,0
+TUR.US,D,20180525,000000,27.7129,27.9298,27.5825,27.7392,681213.22905435,0
+TUR.US,D,20180529,000000,28.9941,29.4951,28.9941,29.2539,971400.75978234,0
+TUR.US,D,20180530,000000,29.5476,29.8084,29.2179,29.7198,652719.95531116,0
+TUR.US,D,20180531,000000,28.8385,28.8385,28.1711,28.4659,780688.35754657,0
+TUR.US,D,20180601,000000,27.5563,27.9298,27.2644,27.3744,645711.50838375,0
+TUR.US,D,20180604,000000,27.6964,27.8773,27.5358,27.6351,377609.11732069,0
+TUR.US,D,20180605,000000,27.3744,27.3792,27.0854,27.1681,389349.13966713,0
+TUR.US,D,20180606,000000,26.8909,27.5144,26.8811,27.4882,397030.88268394,0
+TUR.US,D,20180607,000000,28.0602,28.3968,27.6107,27.8773,702166.61452934,0
+TUR.US,D,20180608,000000,27.6253,27.7567,27.3841,27.7392,642249.43017144,0
+TUR.US,D,20180611,000000,27.6516,27.6866,27.4716,27.4979,412292.60335442,0
+TUR.US,D,20180612,000000,27.0212,27.0728,26.6574,26.7537,569934.34637212,0
+TUR.US,D,20180613,000000,26.3033,26.3033,25.488,25.7312,1129278.9273811,0
+TUR.US,D,20180614,000000,26.2323,26.2498,25.4326,25.5591,1202673.3407893,0
+TUR.US,D,20180615,000000,25.4112,25.6369,25.2205,25.524,1126869.4525207,0
+TUR.US,D,20180618,000000,25.488,25.6116,25.2468,25.5503,619416.98324393,0
+TUR.US,D,20180619,000000,25.7906,25.9336,25.6301,25.6476,505939.35195833,0
+TUR.US,D,20180620,000000,25.9336,25.9336,25.6739,25.7196,554410.50279661,0
+TUR.US,D,20180621,000000,25.9268,26.168,25.7731,25.8548,593798.83799238,0
+TUR.US,D,20180622,000000,26.3091,26.5951,26.1583,26.4871,449604.51396917,0
+TUR.US,D,20180625,000000,25.9686,26.0581,25.5503,25.8548,1131885.7653699,0
+TUR.US,D,20180626,000000,26.3091,26.3441,25.9599,26.204,560929.65363464,0
+TUR.US,D,20180627,000000,26.4609,26.8189,26.3539,26.3636,556827.17318769,0
+TUR.US,D,20180628,000000,26.9074,27.0494,26.7381,26.9074,520663.46369026,0
+TUR.US,D,20180629,000000,27.1847,27.2664,26.7547,26.9891,369806.0782145,0
+TUR.US,D,20180702,000000,26.7731,26.9346,26.6856,26.8977,340439.06145455,0
+TUR.US,D,20180703,000000,26.7119,26.7206,26.2391,26.2819,386006.30167829,0
+TUR.US,D,20180705,000000,27.4074,27.6399,27.3208,27.4434,414468.73743265,0
+TUR.US,D,20180706,000000,27.6302,27.96,27.4882,27.7917,584861.98883031,0
+TUR.US,D,20180709,000000,28.0057,28.1575,26.6224,26.8549,838294.74860836,0
+TUR.US,D,20180710,000000,26.3169,26.3685,25.9424,26.0581,1270142.7486109,0
+TUR.US,D,20180711,000000,25.3373,25.3548,24.1387,24.308,1881740.2458213,0
+TUR.US,D,20180712,000000,23.4072,23.8537,23.2116,23.5949,1785134.078223,0
+TUR.US,D,20180713,000000,23.6659,24.0327,23.6124,23.7914,632920.93855127,0
+TUR.US,D,20180716,000000,23.7097,23.8265,23.5852,23.773,807053.81006069,0
+TUR.US,D,20180717,000000,24.058,24.594,24.0142,24.558,1083353.9664869,0
+TUR.US,D,20180718,000000,24.2389,24.7195,24.0677,24.5668,575422.48045037,0
+TUR.US,D,20180719,000000,24.558,24.7467,24.4685,24.6222,384710.07821459,0
+TUR.US,D,20180720,000000,25.0045,25.1476,24.9257,24.9773,607853.76536676,0
+TUR.US,D,20180723,000000,25.6476,25.7283,25.4238,25.5591,594598.56983596,0
+TUR.US,D,20180724,000000,24.0327,24.3168,23.916,23.9695,1202444.111739,0
+TUR.US,D,20180725,000000,24.9686,25.6476,24.9686,25.5328,567643.08380228,0
+TUR.US,D,20180726,000000,25.4861,25.5766,24.5142,24.6485,1092719.4636937,0
+TUR.US,D,20180727,000000,24.7643,25.1223,24.7643,25.0045,367102.61452733,0
+TUR.US,D,20180730,000000,25.0143,25.06,24.8538,24.9968,190547.93296203,0
+TUR.US,D,20180731,000000,25.1476,25.2643,24.7993,25.1933,443187.12849427,0
+TUR.US,D,20180801,000000,25.1835,25.2176,24.2992,24.4063,1330797.9888348,0
+TUR.US,D,20180802,000000,23.8975,23.9432,23.6844,23.8975,682990.52514375,0
+TUR.US,D,20180803,000000,24.1115,24.1562,23.808,24.0843,452633.83240494,0
+TUR.US,D,20180806,000000,23.2535,23.3128,22.2359,22.2913,2023971.2178892,0
+TUR.US,D,20180807,000000,23.0307,23.7136,22.8527,23.3721,1483359.6871597,0
+TUR.US,D,20180808,000000,23.5142,23.5317,23.1435,23.2826,1047279.6871571,0
+TUR.US,D,20180809,000000,23.0307,23.0307,22.2359,22.3799,2041471.7765485,0
+TUR.US,D,20180810,000000,17.7093,19.5489,17.5488,19.1306,14888189.363217,0
+TUR.US,D,20180813,000000,17.1645,17.6548,16.86,17.0303,14055592.447011,0
+TUR.US,D,20180814,000000,18.2269,19.0654,18.0926,18.9507,5939954.815678,0
+TUR.US,D,20180815,000000,19.0937,19.87,18.7814,19.7192,5706469.0950062,0
+TUR.US,D,20180816,000000,19.6919,19.7717,18.6549,19.0752,3317701.9441539,0
+TUR.US,D,20180817,000000,18.1199,19.0839,18.0595,18.9769,3672840.4469493,0
+TUR.US,D,20180820,000000,18.8709,18.8903,18.4419,18.8076,1681330.3240324,0
+TUR.US,D,20180821,000000,18.9769,19.3524,18.9497,19.2094,1799540.55867,0
+TUR.US,D,20180822,000000,19.2532,19.4244,19.1734,19.2532,1107954.4581072,0
+TUR.US,D,20180823,000000,19.2007,19.2435,18.7532,18.7979,942672.08939111,0
+TUR.US,D,20180824,000000,19.2094,19.4507,19.1734,19.4147,1252188.8715159,0
+TUR.US,D,20180827,000000,19.0304,19.1024,18.796,19.0217,944495.64246375,0
+TUR.US,D,20180828,000000,19.3349,19.4147,18.9672,19.0032,1067843.4860399,0
+TUR.US,D,20180829,000000,18.6121,18.7755,18.4496,18.5041,1604254.8826912,0
+TUR.US,D,20180830,000000,17.5566,18.0401,17.4593,17.7813,3171648.0894044,0
+TUR.US,D,20180831,000000,18.0664,18.0878,17.6198,18.0498,1193034.413415,0
+TUR.US,D,20180904,000000,17.8621,17.9681,17.6918,17.7541,1300163.530734,0
+TUR.US,D,20180905,000000,18.0664,18.2006,17.9,18.0401,1413507.5307347,0
+TUR.US,D,20180906,000000,18.0839,18.1918,17.9593,18.0664,927168.80447482,0
+TUR.US,D,20180907,000000,18.4594,18.6549,18.3971,18.5207,926070.97207258,0
+TUR.US,D,20180910,000000,18.3086,18.4419,18.0751,18.1636,887532.73743547,0
+TUR.US,D,20180911,000000,18.2901,18.4944,18.2006,18.4788,574628.91620455,0
+TUR.US,D,20180912,000000,18.5751,18.8261,18.4944,18.7191,1160182.7039176,0
+TUR.US,D,20180913,000000,19.4789,19.978,19.4701,19.834,2585041.6983395,0
+TUR.US,D,20180914,000000,19.906,19.906,19.5665,19.6287,1283199.5530803,0
+TUR.US,D,20180917,000000,19.1822,19.3884,19.1024,19.1647,819380.7821278,0
+TUR.US,D,20180918,000000,19.0304,19.2629,18.9672,19.1734,458936.08938822,0
+TUR.US,D,20180919,000000,19.7192,20.0655,19.6472,19.978,2615183.7765519,0
+TUR.US,D,20180920,000000,19.8242,20.0655,19.4896,19.9955,1702599.2849264,0
+TUR.US,D,20180921,000000,19.8962,20.1336,19.762,20.013,907301.9441395,0
+TUR.US,D,20180924,000000,20.514,21.2455,20.4148,20.8165,2974316.8268334,0
+TUR.US,D,20180925,000000,20.7825,20.9372,20.441,20.9148,1224146.8603425,0
+TUR.US,D,20180926,000000,20.7543,21.2543,20.655,20.9946,1149623.7765432,0
+TUR.US,D,20180927,000000,21.4343,21.7125,21.3078,21.4605,1320460.067047,0
+TUR.US,D,20180928,000000,21.3535,21.5121,21.086,21.2631,1341936.6703991,0
+TUR.US,D,20181001,000000,21.3633,21.4868,21.2455,21.3166,492162.99441635,0
+TUR.US,D,20181002,000000,21.086,21.1638,20.8875,21.156,960027.70950295,0
+TUR.US,D,20181003,000000,20.7825,20.834,20.4692,20.6297,1305157.2290581,0
+TUR.US,D,20181004,000000,20.013,20.156,19.3972,19.4419,1689455.1061554,0
+TUR.US,D,20181005,000000,19.8155,19.87,19.5917,19.7464,555365.45251729,0
+TUR.US,D,20181008,000000,19.9332,20.3525,19.906,20.3077,765029.85475318,0
+TUR.US,D,20181009,000000,20.2358,20.5325,20.156,20.4955,855977.25140177,0
+TUR.US,D,20181010,000000,20.5762,20.5762,19.9429,19.9429,820643.08380379,0
+TUR.US,D,20181011,000000,20.3077,21.1201,20.228,20.7455,4566322.8603625,0
+TUR.US,D,20181012,000000,21.4148,21.6464,20.5947,20.9595,2573457.9218031,0
+TUR.US,D,20181015,000000,21.8818,22.1036,21.7631,21.8078,1709147.2178873,0
+TUR.US,D,20181016,000000,21.9333,22.4956,21.7894,22.4606,1552657.7877188,0
+TUR.US,D,20181017,000000,22.2913,23.1299,22.1804,22.8069,1303771.5754268,0
+TUR.US,D,20181018,000000,22.6746,22.6746,21.9333,22.1396,1278197.6312926,0
+TUR.US,D,20181019,000000,22.1658,22.1658,21.7991,22.0131,958480.67039679,0
+TUR.US,D,20181022,000000,22.0219,22.0569,21.3837,21.5033,712625.83240649,0
+TUR.US,D,20181023,000000,20.8438,21.2455,20.549,21.1288,973699.21788292,0
+TUR.US,D,20181024,000000,21.2543,21.3166,20.6813,20.7008,690077.09497619,0
+TUR.US,D,20181025,000000,21.0315,21.6415,21.0315,21.4508,538102.34637193,0
+TUR.US,D,20181026,000000,21.014,21.1638,20.7319,21.051,558104.89385809,0
+TUR.US,D,20181029,000000,21.3263,21.4421,20.7825,21.0315,608385.20670755,0
+TUR.US,D,20181030,000000,21.0578,21.4605,21.051,21.4508,802168.04469753,0
+TUR.US,D,20181031,000000,21.5121,21.5821,20.5568,20.8525,899989.22905566,0
+TUR.US,D,20181101,000000,21.2105,21.7359,21.1016,21.7018,761001.38547941,0
+TUR.US,D,20181102,000000,22.1561,22.4956,21.9859,22.2729,1142323.3966549,0
+TUR.US,D,20181105,000000,22.7184,23.3721,22.7184,23.2729,1023166.4357603,0
+TUR.US,D,20181106,000000,22.6299,22.7641,22.4431,22.7641,707842.86033943,0
+TUR.US,D,20181107,000000,22.8974,23.1221,22.7184,23.0852,577344.71508725,0
+TUR.US,D,20181108,000000,22.3264,22.3624,21.8818,21.9499,931746.1899497,0
+TUR.US,D,20181109,000000,21.7991,21.872,21.5004,21.693,999849.83240821,0
+TUR.US,D,20181112,000000,21.7018,21.7631,21.3633,21.5491,721224.49162442,0
+TUR.US,D,20181113,000000,21.6464,22.0219,21.6464,21.8078,517220.91620421,0
+TUR.US,D,20181114,000000,21.9236,22.1308,21.8526,22.0413,878776.80447453,0
+TUR.US,D,20181115,000000,22.2009,22.7914,22.0851,22.6202,1005435.6201177,0
+TUR.US,D,20181116,000000,22.5842,22.8478,22.4684,22.7447,814672.84916688,0
+TUR.US,D,20181119,000000,22.7641,22.8974,22.6202,22.8001,931270.25698881,0
+TUR.US,D,20181120,000000,21.9499,22.1036,21.5753,21.7018,980933.81006173,0
+TUR.US,D,20181121,000000,22.3624,22.7184,22.1911,22.4684,713943.64246237,0
+TUR.US,D,20181123,000000,22.4431,22.7028,22.4431,22.6114,341426.90502997,0
+TUR.US,D,20181126,000000,22.9966,23.1484,22.7914,22.9966,904579.97765904,0
+TUR.US,D,20181127,000000,23.0307,23.0307,22.6834,22.9431,358816.44692952,0
+TUR.US,D,20181128,000000,22.9431,23.5755,22.9246,23.5492,854384.98324533,0
+TUR.US,D,20181129,000000,23.5755,23.8887,23.5492,23.7,667556.11173583,0
+TUR.US,D,20181130,000000,23.5492,23.5667,23.2632,23.4509,1113116.7374368,0
+TUR.US,D,20181203,000000,23.3352,23.4772,23.1134,23.2895,1014460.8715144,0
+TUR.US,D,20181204,000000,22.5326,22.5414,22.0316,22.1308,1343360.3575499,0
+TUR.US,D,20181206,000000,22.2271,22.6114,22.1211,22.6114,1036419.5754252,0
+TUR.US,D,20181207,000000,22.7281,22.8974,22.3536,22.4256,1090722.1899507,0
+TUR.US,D,20181210,000000,22.3341,22.3341,21.8254,22.0754,1432062.7486119,0
+TUR.US,D,20181211,000000,21.9596,22.0569,21.7203,21.9693,590461.13966833,0
+TUR.US,D,20181212,000000,21.7106,21.8166,21.5393,21.6386,1036097.8324084,0
+TUR.US,D,20181213,000000,21.8078,22.0754,21.7894,21.9596,990498.7262629,0
+TUR.US,D,20181214,000000,21.5666,21.7407,21.4508,21.6123,771415.37430629,0
+TUR.US,D,20181217,000000,21.6464,21.7446,21.4421,21.5033,577236.78212636,0
+TUR.US,D,20181218,000000,21.8176,22.1581,21.8176,22.0588,1060651.0391125,0
+TUR.US,D,20181219,000000,22.3468,22.84,21.8088,22.051,1244320.0447002,0
+TUR.US,D,20181220,000000,22.409,22.5978,22.2028,22.3565,850793.38547995,0
+TUR.US,D,20181221,000000,22.3108,22.4635,22.0588,22.1405,1241362.6815717,0
+TUR.US,D,20181224,000000,22.2028,22.3108,22.0958,22.1055,252112.89385626,0
+TUR.US,D,20181226,000000,22.1328,22.4635,22.0044,22.4557,539577.43017082,0
+TUR.US,D,20181227,000000,22.1503,22.3915,22.0063,22.3371,637902.30167979,0
+TUR.US,D,20181228,000000,22.0151,22.1863,22.0151,22.1328,673598.30168,0
+TUR.US,D,20181231,000000,22.1405,22.2213,21.8896,22.0151,706914.63687573,0
+TUR.US,D,20190102,000000,21.3068,21.4868,21.1201,21.4508,922556.46927926,0
+TUR.US,D,20190103,000000,20.6171,20.7883,20.2766,20.6531,968519.46369294,0
+TUR.US,D,20190104,000000,21.1463,21.8263,21.0675,21.7738,1011452.1117379,0
+TUR.US,D,20190107,000000,21.6658,21.7028,21.3701,21.6308,719646.61452944,0
+TUR.US,D,20190108,000000,21.4605,21.4771,21.1998,21.4343,460855.24022622,0
+TUR.US,D,20190109,000000,21.2903,21.7271,21.2903,21.5851,457132.06704184,0
+TUR.US,D,20190110,000000,21.6571,22.0433,21.6386,22.0063,479897.69832689,0
+TUR.US,D,20190111,000000,21.6386,21.8779,21.5491,21.8263,466418.41341061,0
+TUR.US,D,20190114,000000,21.4965,22.1405,21.4421,21.9353,453560.00000271,0
+TUR.US,D,20190115,000000,22.123,22.302,22.0151,22.0773,626710.16760151,0
+TUR.US,D,20190116,000000,22.7768,23.3225,22.7495,23.2865,1267794.9497282,0
+TUR.US,D,20190117,000000,23.2865,23.698,23.27,23.5832,732448.49162449,0
+TUR.US,D,20190118,000000,23.7982,24.166,23.7535,24.13,1142950.435761,0
+TUR.US,D,20190122,000000,23.9607,24.13,23.8877,24.0045,612584.31285282,0
+TUR.US,D,20190123,000000,24.1932,24.5502,24.1835,24.5065,828030.83799378,0
+TUR.US,D,20190124,000000,24.8372,25.0882,24.81,24.99,567322.36871848,0
+TUR.US,D,20190125,000000,24.9014,25.0075,24.7691,24.882,786509.54190414,0
+TUR.US,D,20190128,000000,24.7039,24.7039,24.3168,24.5065,843541.3184408,0
+TUR.US,D,20190129,000000,25.0882,25.2682,25.0075,25.1417,699481.65363547,0
+TUR.US,D,20190130,000000,25.2945,26.0737,25.2876,25.9579,1138425.4748671,0
+TUR.US,D,20190131,000000,25.9132,25.9852,25.6525,25.8957,939162.7262626,0
+TUR.US,D,20190201,000000,25.5454,25.5454,25.2225,25.4384,716103.32961322,0
+TUR.US,D,20190204,000000,25.1874,25.4015,25.0882,25.3129,452557.76536583,0
+TUR.US,D,20190205,000000,25.3489,25.5814,25.3227,25.5639,1027512.536319,0
+TUR.US,D,20190206,000000,25.3042,25.383,25.1602,25.2312,524106.01117632,0
+TUR.US,D,20190207,000000,25.0795,25.2409,24.7847,24.9627,925473.74302229,0
+TUR.US,D,20190208,000000,25.0717,25.1962,24.9442,25.1505,372754.18994636,0
+TUR.US,D,20190211,000000,25.3664,25.5007,25.2682,25.3752,1005471.5977714,0
+TUR.US,D,20190212,000000,25.3411,25.4744,25.2225,25.3129,543871.1061485,0
+TUR.US,D,20190213,000000,25.0075,25.0717,24.5162,24.6232,477671.19553358,0
+TUR.US,D,20190214,000000,24.7575,25.0717,24.6456,24.9442,546423.46369042,0
+TUR.US,D,20190215,000000,25.0629,25.0795,24.8187,25.0629,347140.15642666,0
+TUR.US,D,20190219,000000,24.5318,24.9763,24.5318,24.8654,772500.871513,0
+TUR.US,D,20190220,000000,24.5775,24.8285,24.5502,24.6232,1036453.4972129,0
+TUR.US,D,20190221,000000,24.7039,24.7944,24.5872,24.7759,413053.27374549,0
+TUR.US,D,20190222,000000,24.7944,25.0532,24.7944,24.9014,390014.21229283,0
+TUR.US,D,20190225,000000,25.2225,25.4744,25.2059,25.3752,449503.776539,0
+TUR.US,D,20190226,000000,25.3129,25.5639,25.3129,25.4482,359533.94413623,0
+TUR.US,D,20190227,000000,25.3314,25.3314,25.0357,25.1067,422501.00558912,0
+TUR.US,D,20190228,000000,25.1252,25.2409,24.9287,24.9715,353916.29050491,0
+TUR.US,D,20190301,000000,24.5872,24.6787,24.378,24.5677,502638.65922088,0
+TUR.US,D,20190304,000000,24.8742,24.9238,24.5775,24.7759,421142.07821481,0
+TUR.US,D,20190305,000000,24.7487,24.81,24.6232,24.7662,251697.60894005,0
+TUR.US,D,20190306,000000,24.4899,24.5775,24.2642,24.2642,343998.79329815,0
+TUR.US,D,20190307,000000,24.3265,24.3722,23.771,23.8527,498976.1340812,0
+TUR.US,D,20190308,000000,23.843,23.9763,23.734,23.9053,498826.0558689,0
+TUR.US,D,20190311,000000,23.8527,23.8527,23.6416,23.6727,616924.24581374,0
+TUR.US,D,20190312,000000,23.7438,23.9335,23.7438,23.9053,347103.15084006,0
+TUR.US,D,20190313,000000,23.9335,24.0317,23.807,23.9607,547704.2681597,0
+TUR.US,D,20190314,000000,23.8965,23.9948,23.8527,23.9763,238591.46368858,0
+TUR.US,D,20190315,000000,24.1037,24.3635,24.0774,24.3352,385108.91620342,0
+TUR.US,D,20190318,000000,24.4539,24.5551,24.3887,24.4977,301257.34078392,0
+TUR.US,D,20190319,000000,24.6767,24.7039,24.4442,24.5318,322629.094974,0
+TUR.US,D,20190320,000000,24.2467,24.6952,24.0843,24.4802,399889.5642482,0
+TUR.US,D,20190321,000000,24.13,24.2389,23.9948,24.2292,719736.04469704,0
+TUR.US,D,20190322,000000,23.1182,23.233,21.6473,21.7213,2077478.2123029,0
+TUR.US,D,20190325,000000,22.7058,22.9023,22.5452,22.8575,1518893.2737521,0
+TUR.US,D,20190326,000000,22.8575,23.0725,22.3468,23.0103,1905608.8491734,0
+TUR.US,D,20190327,000000,21.6658,21.8127,21.1823,21.2446,3797116.5139892,0
+TUR.US,D,20190328,000000,21.2183,21.5033,21.0296,21.1376,3314307.709517,0
+TUR.US,D,20190329,000000,21.3973,21.7592,21.3068,21.7456,1180807.150845,0
+TUR.US,D,20190401,000000,21.9256,22.3205,21.694,22.23,1221415.6424654,0
+TUR.US,D,20190402,000000,22.1055,22.1405,21.3302,21.7738,1024303.3296151,0
+TUR.US,D,20190403,000000,21.8896,22.0588,21.694,21.8993,1495477.9888358,0
+TUR.US,D,20190404,000000,22.123,23.1348,22.1055,22.9927,2306307.3966618,0
+TUR.US,D,20190405,000000,22.9198,23.0103,22.7495,22.8575,647547.39665192,0
+TUR.US,D,20190408,000000,22.3108,22.3565,21.9518,22.2758,722696.49162443,0
+TUR.US,D,20190409,000000,22.3283,22.3614,22.1941,22.2583,912993.60894401,0
+TUR.US,D,20190410,000000,22.266,22.3643,22.051,22.0773,776055.46369179,0
+TUR.US,D,20190411,000000,22.0238,22.0773,21.5666,21.6386,890520.93855281,0
+TUR.US,D,20190412,000000,21.5121,21.6658,21.3788,21.4771,2317873.6983379,0
+TUR.US,D,20190415,000000,21.5316,21.5316,21.1629,21.4148,1050837.3631348,0
+TUR.US,D,20190416,000000,21.4421,21.9791,21.4421,21.8088,965075.88827393,0
+TUR.US,D,20190417,000000,22.3371,22.4363,22.1143,22.1328,663773.31843972,0
+TUR.US,D,20190418,000000,21.7271,21.7903,21.5316,21.6473,1394498.9944217,0
+TUR.US,D,20190422,000000,21.4148,21.5033,21.2348,21.3341,868942.5698376,0
+TUR.US,D,20190423,000000,21.3526,21.3603,21.2096,21.3341,736962.1452558,0
+TUR.US,D,20190424,000000,21.1551,21.2621,20.9537,21.0296,1615469.6312946,0
+TUR.US,D,20190425,000000,20.5636,20.6978,20.4293,20.6531,1636729.3407919,0
+TUR.US,D,20190426,000000,20.6716,20.7883,20.6443,20.7426,512052.4692768,0
+TUR.US,D,20190429,000000,20.6268,20.7698,20.5811,20.7698,975784.89386058,0
+TUR.US,D,20190430,000000,20.7514,20.9401,20.7202,20.8944,779671.73184824,0
+TUR.US,D,20190501,000000,20.9128,21.1551,20.6619,20.6881,1434608.9385561,0
+TUR.US,D,20190502,000000,20.4916,20.5811,20.3039,20.4293,897980.64805006,0
+TUR.US,D,20190503,000000,20.4469,20.5188,20.3671,20.4469,670129.02793697,0
+TUR.US,D,20190506,000000,19.9371,20.3486,19.3174,19.8379,4001403.7989066,0
+TUR.US,D,20190507,000000,19.3806,19.4351,19.2289,19.3446,1525656.0447019,0
+TUR.US,D,20190508,000000,19.1832,19.2192,19.0849,19.1929,1781665.8324129,0
+TUR.US,D,20190509,000000,18.8164,19.0042,18.5391,18.9409,1807385.7430276,0
+TUR.US,D,20190510,000000,18.9866,20.0266,18.9507,19.5781,3373770.5475062,0
+TUR.US,D,20190513,000000,18.5567,18.9954,18.4584,18.8612,2594384.5810211,0
+TUR.US,D,20190514,000000,19.0499,19.2921,19.0402,19.1656,1300216.983248,0
+TUR.US,D,20190515,000000,18.9682,19.2192,18.8709,19.1569,635707.66480827,0
+TUR.US,D,20190516,000000,19.1481,19.1481,18.7804,18.8164,508440.3128522,0
+TUR.US,D,20190517,000000,18.8806,18.9954,18.5567,18.6199,1783888.2234744,0
+TUR.US,D,20190520,000000,18.8261,18.9866,18.7707,18.7707,1082135.8659283,0
+TUR.US,D,20190521,000000,18.5197,18.6199,18.3854,18.6024,772769.16201579,0
+TUR.US,D,20190522,000000,18.2337,18.2337,18.0372,18.1354,1046662.9273806,0
+TUR.US,D,20190523,000000,18.0897,18.2706,18.0654,18.2424,798413.00559137,0
+TUR.US,D,20190524,000000,18.7006,18.7804,18.5839,18.6199,1018601.3854809,0
+TUR.US,D,20190528,000000,19.1131,19.3544,19.0042,19.0314,1122120.4022413,0
+TUR.US,D,20190529,000000,19.0946,19.3087,19.0314,19.2921,767889.5642504,0
+TUR.US,D,20190530,000000,19.8281,20.1978,19.8194,20.0606,1051836.5139728,0
+TUR.US,D,20190531,000000,20.3389,20.5101,20.1686,20.4469,872078.7933013,0
+TUR.US,D,20190603,000000,20.2251,20.2766,20.0791,20.2319,825091.97765856,0
+TUR.US,D,20190604,000000,20.3574,20.6045,20.2863,20.4829,844168.35754695,0
+TUR.US,D,20190605,000000,20.798,20.9576,20.5548,20.5908,965349.31844153,0
+TUR.US,D,20190606,000000,20.5461,20.5461,20.3535,20.4653,515380.9162042,0
+TUR.US,D,20190607,000000,20.8856,21.2806,20.8856,20.9128,974819.6648103,0
+TUR.US,D,20190610,000000,21.3701,21.4917,21.3205,21.3701,883428.2011226,0
+TUR.US,D,20190611,000000,21.0296,21.0656,20.8516,21.0218,966330.99441918,0
+TUR.US,D,20190612,000000,21.1103,21.1103,20.8233,20.8944,571118.52514308,0
+TUR.US,D,20190613,000000,20.3671,20.4109,20.2319,20.3039,429941.18436011,0
+TUR.US,D,20190614,000000,20.2153,20.4109,20.1278,20.2503,447323.53072893,0
+TUR.US,D,20190617,000000,20.6453,20.8486,20.6375,20.7659,583692.20112081,0
+TUR.US,D,20190618,000000,21.1882,21.4284,21.1697,21.2806,756666.59218329,0
+TUR.US,D,20190619,000000,21.3166,21.73,21.2806,21.7047,1400884.5139749,0
+TUR.US,D,20190620,000000,21.73,21.8701,21.3545,21.4926,616525.40782491,0
+TUR.US,D,20190621,000000,21.2164,21.3633,21.1697,21.2621,360480.67039322,0
+TUR.US,D,20190624,000000,21.5189,21.6532,21.4187,21.4557,868585.87710016,0
+TUR.US,D,20190625,000000,21.8137,21.8322,21.4703,21.5189,667927.19553472,0
+TUR.US,D,20190626,000000,21.5841,21.622,21.4975,21.5374,342338.68156629,0
+TUR.US,D,20190627,000000,21.804,21.9071,21.7232,21.7495,372717.18435977,0
+TUR.US,D,20190628,000000,21.9985,22.1376,21.8516,21.9158,629213.1843613,0
+TUR.US,D,20190701,000000,23.2301,23.3974,23.0939,23.2301,1681435.1731944,0
+TUR.US,D,20190702,000000,23.342,23.3702,23.1221,23.2583,1309508.4692816,0
+TUR.US,D,20190703,000000,23.2136,23.342,23.2038,23.2681,843058.18994917,0
+TUR.US,D,20190705,000000,23.3225,23.3507,23.1572,23.2583,471392.5810084,0
+TUR.US,D,20190708,000000,22.7437,22.8167,22.5958,22.6416,955342.39106716,0
+TUR.US,D,20190709,000000,22.66,22.7165,22.1727,22.2193,571168.89385816,0
+TUR.US,D,20190710,000000,22.6416,22.9558,22.6182,22.8536,458273.07262844,0
+TUR.US,D,20190711,000000,23.0375,23.0647,22.9032,22.9733,231918.12290641,0
+TUR.US,D,20190712,000000,22.2193,22.5735,22.1872,22.4674,493449.9664834,0
+TUR.US,D,20190715,000000,22.5423,22.6231,22.375,22.4762,185090.63687261,0
+TUR.US,D,20190716,000000,22.7165,22.7165,22.4499,22.4587,201449.16201238,0
+TUR.US,D,20190717,000000,23.0287,23.1124,22.8994,23.019,622930.45810428,0
+TUR.US,D,20190718,000000,23.5356,23.9578,23.4607,23.9023,1467780.3352043,0
+TUR.US,D,20190719,000000,23.9665,23.9665,23.4879,23.6358,552125.40782453,0
+TUR.US,D,20190722,000000,23.4879,23.557,23.2778,23.4422,963665.56425157,0
+TUR.US,D,20190723,000000,23.8012,23.8109,23.628,23.6455,194033.65363244,0
+TUR.US,D,20190724,000000,23.5901,24.059,23.5901,23.9305,536592.31285237,0
+TUR.US,D,20190725,000000,23.7457,23.7554,23.4334,23.5531,577456.75977999,0
+TUR.US,D,20190726,000000,24.0317,24.1319,23.7642,23.8381,425532.37989081,0
+TUR.US,D,20190729,000000,24.1601,24.2613,24.1319,24.2156,269249.56424742,0
+TUR.US,D,20190730,000000,24.1786,24.2895,24.1504,24.2078,529229.22905344,0
+TUR.US,D,20190731,000000,24.2613,24.3897,23.5541,24.0132,741140.69274186,0
+TUR.US,D,20190801,000000,23.9753,24.1601,23.4879,23.628,439530.77095235,0
+TUR.US,D,20190802,000000,23.699,23.7934,23.5025,23.6543,280928.93854917,0
+TUR.US,D,20190805,000000,23.5074,23.5531,23.1659,23.2398,593243.75419349,0
+TUR.US,D,20190806,000000,23.8479,23.9665,23.7554,23.8012,421834.90503045,0
+TUR.US,D,20190807,000000,23.4976,23.9665,23.4976,23.7272,368444.06704131,0
+TUR.US,D,20190808,000000,23.8109,24.1057,23.7934,23.9023,525446.43575733,0
+TUR.US,D,20190809,000000,24.1134,24.164,23.8751,24.0035,485115.48603642,0
+TUR.US,D,20190812,000000,23.5356,23.5716,23.304,23.3323,592670.16760131,0
+TUR.US,D,20190813,000000,23.056,23.5657,23.0015,23.4509,350612.51396858,0
+TUR.US,D,20190814,000000,23.019,23.1572,22.7807,22.8069,426677.49720925,0
+TUR.US,D,20190815,000000,23.0375,23.2136,22.9898,23.1572,660360.58100953,0
+TUR.US,D,20190816,000000,23.0287,23.1027,22.7388,22.7437,320410.81564437,0
+TUR.US,D,20190819,000000,22.8536,22.9081,22.338,22.338,288115.21787882,0
+TUR.US,D,20190820,000000,22.338,22.4305,22.2009,22.3108,141166.0335204,0
+TUR.US,D,20190821,000000,22.338,22.3478,22.1503,22.2748,335577.96648245,0
+TUR.US,D,20190822,000000,21.9071,22.1084,21.8137,22.0715,292558.97206879,0
+TUR.US,D,20190823,000000,22.2009,22.5997,22.0442,22.266,544313.11732169,0
+TUR.US,D,20190826,000000,22.3108,22.3808,22.1182,22.1911,183969.16201227,0
+TUR.US,D,20190827,000000,22.1639,22.2933,21.8516,21.9431,310758.52514152,0
+TUR.US,D,20190828,000000,21.8798,22.016,21.8604,21.9888,149463.50838078,0
+TUR.US,D,20190829,000000,22.0997,22.2009,21.9985,22.0715,181341.76536421,0
+TUR.US,D,20190830,000000,22.1727,22.338,22.1279,22.2009,165806.61452613,0
+TUR.US,D,20190903,000000,22.7807,22.9927,22.7807,22.9363,557652.60335529,0
+TUR.US,D,20190904,000000,23.342,23.4879,23.2681,23.4334,214733.13966609,0
+TUR.US,D,20190905,000000,23.3974,23.5161,23.2681,23.3799,498402.54748901,0
+TUR.US,D,20190906,000000,23.0647,23.0647,22.8595,22.9733,148940.29050368,0
+TUR.US,D,20190909,000000,23.1124,23.2681,23.1124,23.2214,159475.57541995,0
+TUR.US,D,20190910,000000,23.2301,23.4237,23.1387,23.3877,312681.78771137,0
+TUR.US,D,20190911,000000,23.3799,23.5901,23.3799,23.5716,167617.83240324,0
+TUR.US,D,20190912,000000,23.736,23.9121,23.6727,23.8654,288716.55866094,0
+TUR.US,D,20190913,000000,23.9121,24.1164,23.9121,24.0132,424348.20111986,0
+TUR.US,D,20190916,000000,23.7087,23.7739,23.4976,23.5618,215218.32402363,0
+TUR.US,D,20190917,000000,23.3974,23.628,23.3138,23.5618,306997.31843759,0
+TUR.US,D,20190918,000000,23.7175,23.8576,23.5443,23.699,402994.94972308,0
+TUR.US,D,20190919,000000,23.3877,23.4062,23.1299,23.1572,244910.16759923,0
+TUR.US,D,20190920,000000,23.2398,23.3225,22.8896,22.9655,237097.87709639,0
+TUR.US,D,20190923,000000,22.946,23.2992,22.8809,23.2398,388193.74301908,0
+TUR.US,D,20190924,000000,23.6455,23.7739,23.5998,23.6727,530351.73184675,0
+TUR.US,D,20190925,000000,23.7739,24.0132,23.7739,23.9403,653815.73184748,0
+TUR.US,D,20190926,000000,23.9665,23.9665,23.7837,23.8751,813953.29609425,0
+TUR.US,D,20190927,000000,24.4179,24.8217,24.4082,24.4831,2009313.9217997,0
+TUR.US,D,20190930,000000,24.7039,24.7633,24.5269,24.5833,746161.1173229,0
+TUR.US,D,20191001,000000,24.1786,24.2078,23.9938,24.0687,800596.33520032,0
+TUR.US,D,20191002,000000,24.0774,24.1134,23.8702,24.022,400334.65922027,0
+TUR.US,D,20191003,000000,23.9208,24.0687,23.7379,24.0415,319067.30726448,0
+TUR.US,D,20191004,000000,24.0132,24.2253,23.9588,24.1981,145435.03910701,0
+TUR.US,D,20191007,000000,24.0862,24.1786,23.0375,23.1941,856035.84358054,0
+TUR.US,D,20191008,000000,23.2681,23.3206,23.0287,23.1027,426459.57542154,0
+TUR.US,D,20191009,000000,22.8896,22.8896,22.3886,22.4947,929660.51397204,0
+TUR.US,D,20191010,000000,22.0258,22.5861,21.9158,22.5044,725686.74860769,0
+TUR.US,D,20191011,000000,22.4587,22.5141,21.8137,21.9703,2305068.7374439,0
+TUR.US,D,20191014,000000,21.1609,21.3817,20.9761,21.1152,1613789.9888365,0
+TUR.US,D,20191015,000000,21.446,21.5471,21.2991,21.4926,837499.12849663,0
+TUR.US,D,20191016,000000,21.1055,21.336,20.9761,21.2164,1456436.0670478,0
+TUR.US,D,20191017,000000,21.0043,22.1542,21.0043,21.9791,4137241.0279577,0
+TUR.US,D,20191018,000000,22.4587,22.6416,22.3935,22.4499,848977.02793804,0
+TUR.US,D,20191021,000000,22.2009,22.2281,21.9197,22.0442,443499.62011438,0
+TUR.US,D,20191022,000000,22.2193,22.7992,22.2096,22.4762,1115257.9217944,0
+TUR.US,D,20191023,000000,22.9655,23.3799,22.8994,23.2398,1744843.2178875,0
+TUR.US,D,20191024,000000,23.1659,23.1854,22.8994,22.9733,585020.29050629,0
+TUR.US,D,20191025,000000,22.983,23.0978,22.9655,23.0745,434549.40782383,0
+TUR.US,D,20191028,000000,23.1941,23.304,23.0745,23.0745,446477.54190211,0
+TUR.US,D,20191029,000000,23.0015,23.1756,22.9976,23.0375,344343.15084005,0
+TUR.US,D,20191030,000000,22.7622,23.056,22.6931,23.0103,392412.37989061,0
+TUR.US,D,20191031,000000,22.9276,22.9276,22.6698,22.7622,281291.79888436,0
+TUR.US,D,20191101,000000,22.698,22.8896,22.698,22.8896,334230.34637071,0
+TUR.US,D,20191104,000000,23.1854,23.2729,23.1221,23.1221,348649.16201326,0
+TUR.US,D,20191105,000000,23.1124,23.2038,23.0015,23.0842,439900.82681827,0
+TUR.US,D,20191106,000000,23.2301,23.3702,23.1854,23.3225,461332.20112008,0
+TUR.US,D,20191107,000000,23.7175,23.95,23.6932,23.8206,719922.10056296,0
+TUR.US,D,20191108,000000,23.7739,23.7739,23.6231,23.7175,220115.39664936,0
+TUR.US,D,20191111,000000,23.628,23.736,23.5803,23.7272,209309.76536438,0
+TUR.US,D,20191112,000000,23.7642,23.8012,23.6912,23.736,238062.07821371,0
+TUR.US,D,20191113,000000,24.022,24.2564,24.0084,24.0862,827223.91061947,0
+TUR.US,D,20191114,000000,23.7934,23.8576,23.6825,23.8576,388310.92737662,0
+TUR.US,D,20191115,000000,24.1417,24.3635,24.1417,24.2798,552847.01676308,0
+TUR.US,D,20191118,000000,24.5921,24.7682,24.5921,24.6572,869330.10056386,0
+TUR.US,D,20191119,000000,24.8314,25.0629,24.7954,24.9695,755898.7262615,0
+TUR.US,D,20191120,000000,24.7954,24.8596,24.629,24.7779,517218.86033829,0
+TUR.US,D,20191121,000000,24.8314,24.8868,24.7779,24.8596,291648.22346543,0
+TUR.US,D,20191122,000000,24.6485,24.7253,24.6388,24.7039,142012.02234722,0
+TUR.US,D,20191125,000000,24.344,24.3537,24.2166,24.344,363387.66480664,0
+TUR.US,D,20191126,000000,24.3537,24.4559,24.2798,24.3897,266280.89385634,0
+TUR.US,D,20191127,000000,24.235,24.2798,24.1883,24.2798,211616.44692864,0
+TUR.US,D,20191129,000000,24.4559,24.5551,24.3897,24.4179,136091.12849243,0
+TUR.US,D,20191202,000000,24.6942,24.8217,24.629,24.7399,540447.06145574,0
+TUR.US,D,20191203,000000,24.7866,24.7866,24.1514,24.381,815388.29050767,0
+TUR.US,D,20191204,000000,24.4637,24.6251,24.4637,24.5454,170511.46368817,0
+TUR.US,D,20191205,000000,24.6572,24.9063,24.6572,24.8314,316224.04469463,0
+TUR.US,D,20191206,000000,24.8217,24.8217,24.5201,24.5201,546887.06145578,0
+TUR.US,D,20191209,000000,24.5454,24.5736,24.3771,24.4082,308171.21787894,0
+TUR.US,D,20191210,000000,24.3897,24.4461,24.3352,24.381,309789.18435939,0
+TUR.US,D,20191211,000000,24.3722,24.5551,24.2438,24.4928,397637.36313087,0
+TUR.US,D,20191212,000000,24.8411,25.0717,24.8217,24.8771,525786.68156739,0
+TUR.US,D,20191213,000000,24.8966,25.0717,24.8217,24.9608,640981.98883065,0
+TUR.US,D,20191216,000000,24.951,25.0405,24.9199,24.989,232868.96089525,0
+TUR.US,D,20191217,000000,24.8401,24.8732,24.7195,24.8032,403186.14525381,0
+TUR.US,D,20191218,000000,24.5055,24.5697,24.4102,24.5318,271486.34637034,0
+TUR.US,D,20191219,000000,24.4685,24.524,24.3936,24.45,400735.55307502,0
+TUR.US,D,20191220,000000,24.56,24.6358,24.4831,24.5415,257432.44692891,0
+TUR.US,D,20191223,000000,24.6913,24.8119,24.6913,24.7847,263148.78212448,0
+TUR.US,D,20191224,000000,24.9608,25.0405,24.9063,24.9248,74451.128492065,0
+TUR.US,D,20191226,000000,25.0172,25.1242,25.0172,25.0551,260686.88268312,0
+TUR.US,D,20191227,000000,25.0999,25.0999,24.9413,25.0357,170320.26815744,0
+TUR.US,D,20191230,000000,25.2779,25.348,25.1797,25.2118,278071.28491786,0
+TUR.US,D,20191231,000000,25.2215,25.2876,25.1145,25.203,142814.83798968,0
+TUR.US,D,20200102,000000,25.3528,25.7984,25.311,25.7244,909906.72626242,0
+TUR.US,D,20200103,000000,25.0172,25.0503,24.845,24.8684,764905.47486491,0
+TUR.US,D,20200106,000000,24.5512,24.7662,24.5055,24.6261,631229.98883059,0
+TUR.US,D,20200107,000000,24.8586,24.8684,24.7283,24.7944,250081.69832552,0
+TUR.US,D,20200108,000000,24.8868,25.5386,24.8868,25.3246,648389.27374689,0
+TUR.US,D,20200109,000000,26.2254,26.4589,26.1953,26.3665,596674.99441697,0
+TUR.US,D,20200110,000000,26.4589,26.706,26.4492,26.5046,904626.23464228,0
+TUR.US,D,20200113,000000,26.9239,27.0543,26.8811,27.0173,533099.39665123,0
+TUR.US,D,20200114,000000,26.9804,27.1097,26.9171,27.1097,274334.74860499,0
+TUR.US,D,20200115,000000,27.1097,27.137,26.8588,27.0455,802516.51397128,0
+TUR.US,D,20200116,000000,27.0737,27.2031,27.0368,27.1195,1241876.6480521,0
+TUR.US,D,20200117,000000,26.9901,27.1749,26.9055,27.1749,472941.67598048,0
+TUR.US,D,20200121,000000,27.2226,27.3705,27.1847,27.315,625548.6033557,0
+TUR.US,D,20200122,000000,27.101,27.1564,27.0543,27.064,454849.02793568,0
+TUR.US,D,20200123,000000,26.9988,27.0319,26.7848,26.9901,805603.39665286,0
+TUR.US,D,20200124,000000,26.7936,26.9055,26.5523,26.7663,539232.04469596,0
+TUR.US,D,20200127,000000,26.3188,26.3665,26.026,26.0776,818405.27374791,0
+TUR.US,D,20200128,000000,26.2916,26.3013,26.1107,26.2537,345679.46368922,0
+TUR.US,D,20200129,000000,26.1719,26.2089,26.0124,26.134,242645.63128637,0
+TUR.US,D,20200130,000000,25.9657,26.097,25.8548,26.0221,416001.38547735,0
+TUR.US,D,20200131,000000,25.9472,25.9472,25.6962,25.8169,451037.45251666,0
+TUR.US,D,20200203,000000,25.8071,25.8071,25.668,25.7342,439029.13966743,0
+TUR.US,D,20200204,000000,26.3753,26.598,26.3753,26.4317,365538.10056084,0
+TUR.US,D,20200205,000000,26.6545,26.6914,26.4677,26.5046,293850.05586768,0
+TUR.US,D,20200206,000000,26.598,26.6078,26.4044,26.4317,231583.01676116,0
+TUR.US,D,20200207,000000,26.1992,26.1992,25.8266,25.883,747694.79330056,0
+TUR.US,D,20200210,000000,25.3616,25.631,25.24,25.3528,509219.48603656,0
+TUR.US,D,20200211,000000,25.7702,25.9102,25.7614,25.8071,569023.59776876,0
+TUR.US,D,20200212,000000,25.9102,25.9754,25.7702,25.9278,218985.69832533,0
+TUR.US,D,20200213,000000,25.8636,26.0581,25.8315,25.9472,273509.31843739,0
+TUR.US,D,20200214,000000,25.9005,25.9005,25.6768,25.7342,381139.03910842,0
+TUR.US,D,20200218,000000,25.5571,25.8071,25.5571,25.7527,531961.47486352,0
+TUR.US,D,20200219,000000,25.5756,25.5844,25.4258,25.5007,331626.59218075,0
+TUR.US,D,20200220,000000,24.9248,24.9793,24.56,24.6913,514681.92179079,0
+TUR.US,D,20200221,000000,24.915,25.1291,24.8684,24.9335,853924.46927885,0
+TUR.US,D,20200224,000000,24.0307,24.5318,23.9928,24.2915,1016480.7597826,0
+TUR.US,D,20200225,000000,24.3751,24.4685,23.8265,23.8722,401125.1396672,0
+TUR.US,D,20200226,000000,24.2078,24.3849,24.0307,24.0959,725133.72067473,0
+TUR.US,D,20200227,000000,23.594,23.594,22.5336,22.588,1706642.1452616,0
+TUR.US,D,20200228,000000,22.0209,22.1055,21.7057,22.0034,1028881.7430229,0
+TUR.US,D,20200302,000000,22.2641,22.9422,22.1512,22.9042,594040.40223819,0
+TUR.US,D,20200303,000000,23.1931,24.021,23.1377,23.4257,754975.64246261,0
+TUR.US,D,20200304,000000,23.6591,23.8722,23.5657,23.7982,442289.7430194,0
+TUR.US,D,20200305,000000,23.7515,23.915,23.4723,23.5093,590405.63128845,0
+TUR.US,D,20200306,000000,23.2778,23.557,23.2029,23.557,617143.19553442,0
+TUR.US,D,20200309,000000,22.3195,22.5151,21.8069,22.1425,814268.87151325,0
+TUR.US,D,20200310,000000,22.2826,22.2826,21.3049,21.873,854818.77095483,0
+TUR.US,D,20200311,000000,21.5938,21.5938,21.1278,21.2397,534000.89385794,0
+TUR.US,D,20200312,000000,20.1608,20.1608,19.0071,19.4536,800917.05028412,0
+TUR.US,D,20200313,000000,20.4488,20.4673,18.9234,19.8807,844569.2514017,0
+TUR.US,D,20200316,000000,17.8533,18.1889,17.4535,17.7229,800162.54749082,0
+TUR.US,D,20200317,000000,17.3611,18.402,17.0527,18.1228,613284.3351992,0
+TUR.US,D,20200318,000000,17.4068,17.5459,16.5789,17.0069,726273.69832836,0
+TUR.US,D,20200319,000000,16.681,17.2385,16.5789,16.8863,340831.73184561,0
+TUR.US,D,20200320,000000,17.2219,17.2219,16.4855,16.5692,495729.92179067,0
+TUR.US,D,20200323,000000,16.8863,17.0069,16.5137,16.8951,589703.55307615,0
+TUR.US,D,20200324,000000,17.8154,18.3825,17.8154,18.0673,714045.4078255,0
+TUR.US,D,20200325,000000,18.1695,18.5226,17.9457,18.402,593910.88268511,0
+TUR.US,D,20200326,000000,18.5226,18.9409,18.5139,18.8397,601430.2122941,0
+TUR.US,D,20200327,000000,18.0946,18.1889,17.5644,17.7229,1428088.7597851,0
+TUR.US,D,20200330,000000,17.5838,17.6665,17.3416,17.4817,1737046.3463791,0
+TUR.US,D,20200331,000000,17.7142,17.8348,17.3037,17.4817,522504.49162324,0
+TUR.US,D,20200401,000000,17.2852,17.3844,16.7083,16.7365,717618.50279759,0
+TUR.US,D,20200402,000000,17.2949,17.6305,17.2307,17.5644,669560.58100959,0
+TUR.US,D,20200403,000000,17.4437,17.6305,17.0478,17.3513,342238.97206909,0
+TUR.US,D,20200406,000000,17.6568,18.0313,17.6568,17.7229,342439.41899646,0
+TUR.US,D,20200407,000000,18.3553,18.6432,17.7794,17.8154,655355.57542291,0
+TUR.US,D,20200408,000000,18.1792,18.3922,18.0313,18.3465,245797.27374449,0
+TUR.US,D,20200409,000000,18.7094,19.0343,18.4856,18.5703,516252.60335504,0
+TUR.US,D,20200413,000000,18.7094,18.7931,18.364,18.4954,310204.4692756,0
+TUR.US,D,20200414,000000,18.8213,19.1832,18.8213,19.0256,379750.30167825,0
+TUR.US,D,20200415,000000,18.5129,18.5129,18.1889,18.1889,203196.64804591,0
+TUR.US,D,20200416,000000,18.328,18.3738,18.0595,18.1033,314800.35754378,0
+TUR.US,D,20200417,000000,18.6257,18.8115,18.4681,18.7366,197176.04469392,0
+TUR.US,D,20200420,000000,18.6812,18.8018,18.5323,18.5703,118281.16201188,0
+TUR.US,D,20200421,000000,18.2249,18.4068,18.0771,18.1315,316460.46927563,0
+TUR.US,D,20200422,000000,18.4584,18.4681,18.2998,18.3825,128731.12849239,0
+TUR.US,D,20200423,000000,18.4117,18.7931,18.4117,18.5051,193366.52514082,0
+TUR.US,D,20200424,000000,18.5703,18.6355,18.402,18.5703,84033.519553575,0
+TUR.US,D,20200427,000000,18.6715,18.9973,18.6715,18.9594,200922.8603364,0
+TUR.US,D,20200428,000000,18.9594,19.0343,18.5703,18.6715,249904.89385624,0
+TUR.US,D,20200429,000000,18.9409,19.1754,18.8874,19.119,209409.47486159,0
+TUR.US,D,20200430,000000,18.7931,18.8913,18.6277,18.7094,162982.88268254,0
+TUR.US,D,20200501,000000,18.4205,18.4856,17.9662,17.9739,337839.41899643,0
+TUR.US,D,20200504,000000,18.0498,18.2171,18.0498,18.1597,244456.84916347,0
+TUR.US,D,20200505,000000,18.2444,18.2444,17.8533,17.9185,173898.50279434,0
+TUR.US,D,20200506,000000,18.1033,18.1033,17.5838,17.5926,253240.53631436,0
+TUR.US,D,20200507,000000,17.8805,18.2823,17.8348,18.0848,642615.37430552,0
+TUR.US,D,20200508,000000,18.0848,18.0848,17.8397,18.0119,237234.59218019,0
+TUR.US,D,20200511,000000,18.0401,18.1695,17.9457,17.9934,199108.55866041,0
+TUR.US,D,20200512,000000,18.4399,18.653,18.328,18.328,264384.35754348,0
+TUR.US,D,20200513,000000,18.5605,18.6909,18.4205,18.4954,154738.86033612,0
+TUR.US,D,20200514,000000,18.4954,18.9594,18.4681,18.7931,312551.24022533,0
+TUR.US,D,20200515,000000,18.8213,18.9973,18.7648,18.9234,400619.39665044,0
+TUR.US,D,20200518,000000,19.2016,19.8155,19.2016,19.5188,534754.36871828,0
+TUR.US,D,20200519,000000,19.6579,19.9566,19.6112,19.6297,190090.50279443,0
+TUR.US,D,20200520,000000,19.6209,19.7698,19.6209,19.7056,186457.78771061,0
+TUR.US,D,20200521,000000,19.6774,19.7523,19.5655,19.7523,252250.63687302,0
+TUR.US,D,20200522,000000,19.7056,19.761,19.5694,19.7523,94353.966481011,0
+TUR.US,D,20200526,000000,20.3194,20.6074,20.263,20.3369,158687.15083894,0
+TUR.US,D,20200527,000000,20.3194,20.3749,20.1978,20.3651,116362.01117388,0
+TUR.US,D,20200528,000000,20.3272,20.3467,19.9935,20.048,388928.71508612,0
+TUR.US,D,20200529,000000,20.0577,20.2075,19.9663,20.1044,133672.40223544,0
+TUR.US,D,20200601,000000,20.3194,20.6901,20.3194,20.6628,282755.57542068,0
+TUR.US,D,20200602,000000,20.8311,21.2076,20.8311,21.2027,243276.78212436,0
+TUR.US,D,20200603,000000,21.0257,21.444,21.0257,21.2864,286652.46927546,0
+TUR.US,D,20200604,000000,21.2027,21.2952,21.0257,21.0821,168168.80447028,0
+TUR.US,D,20200605,000000,21.4168,21.4168,21.1648,21.2212,389332.69273976,0
+TUR.US,D,20200608,000000,21.3049,21.3516,21.0257,21.3477,248843.03910763,0
+TUR.US,D,20200609,000000,20.9887,21.0996,20.9235,21.0257,186418.7262581,0
+TUR.US,D,20200610,000000,21.193,21.23,21.0072,21.1278,240931.03910759,0
+TUR.US,D,20200611,000000,20.8311,20.8671,20.2445,20.2542,493306.05586887,0
+TUR.US,D,20200612,000000,20.7942,21.0169,20.7231,20.8953,253329.96648196,0
+TUR.US,D,20200615,000000,20.7951,21.1599,20.7192,21.1599,299352.58100738,0
+TUR.US,D,20200616,000000,21.3185,21.3185,20.9916,21.0568,113723.30726325,0
+TUR.US,D,20200617,000000,21.122,21.122,20.8973,20.9819,56798.43575453,0
+TUR.US,D,20200618,000000,21.1969,21.3944,21.0568,21.338,97547.754190527,0
+TUR.US,D,20200619,000000,21.5714,21.6288,21.2348,21.2913,363117.31843793,0
+TUR.US,D,20200622,000000,21.6094,21.9236,21.5627,21.872,166093.40782222,0
+TUR.US,D,20200623,000000,21.9187,21.9985,21.6989,21.7232,105621.13966544,0
+TUR.US,D,20200624,000000,21.6288,21.693,21.4703,21.4975,96408.80446985,0
+TUR.US,D,20200625,000000,21.4975,21.7037,21.4644,21.6571,151581.05028024,0
+TUR.US,D,20200626,000000,21.7037,21.7037,21.5627,21.6658,120398.70391133,0
+TUR.US,D,20200629,000000,21.7874,21.9839,21.7397,21.947,416688.04469523,0
+TUR.US,D,20200630,000000,21.8526,21.9752,21.7232,21.7495,321587.7988846,0
+TUR.US,D,20200701,000000,21.7135,21.8156,21.5909,21.7582,166766.70391161,0
+TUR.US,D,20200702,000000,21.8438,21.9937,21.8244,21.9752,298393.51955486,0
+TUR.US,D,20200706,000000,22.0209,22.1153,21.9937,22.0588,195044.11173301,0
+TUR.US,D,20200707,000000,22.1065,22.3497,22.0588,22.1153,214718.74860464,0
+TUR.US,D,20200708,000000,22.2369,22.4052,22.125,22.3594,264737.96648203,0
+TUR.US,D,20200709,000000,22.2845,22.2845,21.5997,21.8526,371788.96089608,0
+TUR.US,D,20200710,000000,21.4226,21.5102,21.2815,21.4781,564525.36313187,0
+TUR.US,D,20200713,000000,21.8818,22.0686,21.73,21.8059,188733.63128604,0
+TUR.US,D,20200714,000000,21.8905,22.0491,21.8438,21.9839,95319.195531296,0
+TUR.US,D,20200715,000000,22.0209,22.2086,21.9752,22.1435,169993.38547588,0
+TUR.US,D,20200716,000000,22.1435,22.302,22.1298,22.266,192354.01117433,0
+TUR.US,D,20200717,000000,22.2933,22.2933,22.0403,22.1065,63068.82681602,0
+TUR.US,D,20200720,000000,22.2086,22.2748,22.1707,22.2369,42667.441341037,0
+TUR.US,D,20200721,000000,22.4334,22.4528,21.9187,21.9839,160069.72067135,0
+TUR.US,D,20200722,000000,21.9187,22.0968,21.8905,22.0209,64869.765363516,0
+TUR.US,D,20200723,000000,22.0306,22.2281,22.0209,22.0968,118412.73743088,0
+TUR.US,D,20200724,000000,22.0773,22.2563,22.0403,22.2086,114282.50279398,0
+TUR.US,D,20200727,000000,22.2086,22.3264,21.8059,22.125,218354.54748734,0
+TUR.US,D,20200728,000000,21.7232,21.7232,21.1872,21.2164,280386.18994581,0
+TUR.US,D,20200729,000000,20.6813,20.8973,20.551,20.8973,319635.75419186,0
+TUR.US,D,20200730,000000,20.5792,20.5792,20.0587,20.1297,572199.91061795,0
+TUR.US,D,20200731,000000,20.1385,20.2601,19.9711,20.2046,395304.98324259,0
+TUR.US,D,20200803,000000,20.2144,20.2795,20.0723,20.2416,257134.34637025,0
+TUR.US,D,20200804,000000,20.0266,20.2046,19.4925,20.1297,694025.38547901,0
+TUR.US,D,20200805,000000,19.5295,19.7367,19.4653,19.474,373485.05028156,0
+TUR.US,D,20200806,000000,18.546,18.6491,18.188,18.6218,994245.54190539,0
+TUR.US,D,20200807,000000,18.2755,18.7104,18.2561,18.51,447274.18994681,0
+TUR.US,D,20200810,000000,18.51,18.9769,18.51,18.8933,505832.4469304,0
+TUR.US,D,20200811,000000,19.4079,19.6277,19.4079,19.6141,421639.59776788,0
+TUR.US,D,20200812,000000,19.474,19.6423,19.4653,19.5392,392511.06145486,0
+TUR.US,D,20200813,000000,19.3524,19.4458,19.1472,19.1929,230965.22905166,0
+TUR.US,D,20200814,000000,18.903,18.9127,18.7804,18.8845,275398.65921952,0
+TUR.US,D,20200817,000000,18.865,19.0333,18.8602,18.9769,145773.22905115,0
+TUR.US,D,20200818,000000,19.0898,19.1929,18.9769,19.0431,130716.06703989,0
+TUR.US,D,20200819,000000,19.4079,20.12,19.4079,19.7552,555099.21788041,0
+TUR.US,D,20200820,000000,19.5587,19.9711,19.5392,19.9332,171605.18435857,0
+TUR.US,D,20200821,000000,19.4653,19.5392,19.3427,19.3797,360355.26257199,0
+TUR.US,D,20200824,000000,19.4653,19.4653,19.2065,19.2678,130130.14525217,0
+TUR.US,D,20200825,000000,19.2104,19.2104,18.7804,18.9866,188770.63687264,0
+TUR.US,D,20200826,000000,19.0713,19.2299,18.9672,19.2104,118993.51955378,0
+TUR.US,D,20200827,000000,19.4079,19.4079,19.1472,19.2765,112783.77653699,0
+TUR.US,D,20200828,000000,19.1744,19.2483,19.081,19.2104,106463.01676041,0
+TUR.US,D,20200831,000000,18.9302,18.9302,18.5761,18.7055,404495.73184599,0
+TUR.US,D,20200901,000000,18.6403,18.8748,18.5372,18.8748,483263.15084088,0
+TUR.US,D,20200902,000000,18.7522,18.8086,18.6403,18.7707,215407.46368844,0
+TUR.US,D,20200903,000000,18.5557,18.6403,18.2376,18.4438,418029.4972092,0
+TUR.US,D,20200904,000000,18.5742,18.8748,18.5177,18.7901,211810.72625825,0
+TUR.US,D,20200908,000000,18.5742,18.6403,18.4808,18.5002,262071.50838146,0
+TUR.US,D,20200909,000000,18.6491,19.0149,18.6316,18.9769,478601.4748632,0
+TUR.US,D,20200910,000000,19.0051,19.0431,18.7425,18.8466,280022.30167765,0
+TUR.US,D,20200911,000000,18.7327,18.9302,18.7327,18.8748,241670.12290647,0
+TUR.US,D,20200914,000000,18.8933,19.0713,18.8466,18.9769,197907.93296208,0
+TUR.US,D,20200915,000000,19.0479,19.0616,18.7619,19.0051,213599.32961022,0
+TUR.US,D,20200916,000000,18.903,18.9769,18.7327,18.8563,428906.05586849,0
+TUR.US,D,20200917,000000,18.6491,18.8748,18.5275,18.8183,195377.16201234,0
+TUR.US,D,20200918,000000,18.7152,18.8183,18.6267,18.687,194028.51396764,0
+TUR.US,D,20200921,000000,18.3125,18.3592,18.079,18.2191,204409.60893977,0
+TUR.US,D,20200922,000000,18.3125,18.3125,18.0508,18.1529,353440.35754401,0
+TUR.US,D,20200923,000000,18.2278,18.3125,18.0226,18.0226,189029.67597878,0
+TUR.US,D,20200924,000000,18.5275,18.8086,18.5002,18.7327,367636.11173404,0
+TUR.US,D,20200925,000000,18.9215,18.9215,18.5839,18.6588,103673.20670453,0
+TUR.US,D,20200928,000000,18.3592,18.3592,18.115,18.1335,203178.14525261,0
+TUR.US,D,20200929,000000,18.1714,18.3125,17.9097,18.1247,164742.7039116,0
+TUR.US,D,20200930,000000,18.4244,18.7152,18.3864,18.51,464399.5530754,0
+TUR.US,D,20201001,000000,18.725,18.7707,18.472,18.6403,209758.97206829,0
+TUR.US,D,20201002,000000,18.4905,18.6491,18.4244,18.5002,293342.25698499,0
+TUR.US,D,20201005,000000,18.7055,18.8933,18.7055,18.8086,145873.96648132,0
+TUR.US,D,20201006,000000,18.8281,18.8845,18.4526,18.5372,259598.30167753,0
+TUR.US,D,20201007,000000,18.5002,18.5002,18.3504,18.3777,223142.65921921,0
+TUR.US,D,20201008,000000,18.1335,18.331,18.0955,18.2658,302377.7877113,0
+TUR.US,D,20201009,000000,18.3961,18.7522,18.3961,18.6403,159851.79888364,0
+TUR.US,D,20201012,000000,18.7804,18.8368,18.6403,18.6967,273703.597767,0
+TUR.US,D,20201013,000000,18.6403,18.6403,18.4341,18.4341,109340.20111797,0
+TUR.US,D,20201014,000000,18.6316,18.8563,18.6316,18.7425,88416.625698853,0
+TUR.US,D,20201015,000000,18.546,18.6773,18.5002,18.5936,64460.648045078,0
+TUR.US,D,20201016,000000,18.6967,18.9672,18.6316,18.8183,238930.68156567,0
+TUR.US,D,20201019,000000,18.9954,19.2396,18.9954,19.1277,408260.02234881,0
+TUR.US,D,20201020,000000,19.1092,19.3145,19.0664,19.2201,219729.92178902,0
+TUR.US,D,20201021,000000,19.3145,19.5207,19.3145,19.474,131699.79888347,0
+TUR.US,D,20201022,000000,18.9866,19.0149,18.8086,18.9672,282827.53072795,0
+TUR.US,D,20201023,000000,18.7327,18.7327,18.472,18.7152,165055.19553171,0
+TUR.US,D,20201026,000000,17.9846,17.9846,17.6655,17.7784,499076.87151136,0
+TUR.US,D,20201027,000000,17.7035,17.7502,17.4418,17.6655,627415.32961269,0
+TUR.US,D,20201028,000000,17.0848,17.1889,16.9544,17.0381,538312.04469596,0
+TUR.US,D,20201029,000000,17.0011,17.1227,16.898,17.0468,165867.26257082,0
+TUR.US,D,20201030,000000,16.6635,16.7861,16.505,16.6168,626232.17877469,0
+TUR.US,D,20201102,000000,16.72,16.8318,16.7005,16.8231,133251.97765443,0
+TUR.US,D,20201103,000000,16.9544,17.3095,16.9077,17.1607,989259.03911206,0
+TUR.US,D,20201104,000000,17.2531,17.5391,17.1889,17.4233,284124.7821246,0
+TUR.US,D,20201105,000000,17.4233,17.5245,17.2433,17.507,194899.17318552,0
+TUR.US,D,20201106,000000,17.4885,17.5391,17.2531,17.469,193237.00558775,0
+TUR.US,D,20201109,000000,19.0051,19.1092,18.6967,18.9575,823602.50279822,0
+TUR.US,D,20201110,000000,19.0149,19.3378,18.9575,19.1092,464722.32402512,0
+TUR.US,D,20201111,000000,20.1959,20.944,20.1385,20.8788,1235860.156432,0
+TUR.US,D,20201112,000000,20.9158,21.0763,20.6161,20.9537,667419.39665203,0
+TUR.US,D,20201113,000000,21.1317,21.5335,21.1317,21.2913,437578.7262596,0
+TUR.US,D,20201116,000000,21.3749,21.3749,21.1599,21.2446,250551.46368865,0
+TUR.US,D,20201117,000000,20.906,20.9955,20.5938,20.7951,139376.40223547,0
+TUR.US,D,20201118,000000,21.0938,21.5335,21.0938,21.2348,293303.19553248,0
+TUR.US,D,20201119,000000,21.947,22.302,21.8438,22.1999,492221.58659512,0
+TUR.US,D,20201120,000000,22.1065,22.162,21.8156,22.0491,170402.50279431,0
+TUR.US,D,20201123,000000,21.0763,21.2066,20.8039,21.1132,352993.20670602,0
+TUR.US,D,20201124,000000,20.9819,21.1035,20.8973,21.0383,191608.75977768,0
+TUR.US,D,20201125,000000,21.1132,21.3944,21.0383,21.2913,125355.39664879,0
+TUR.US,D,20201127,000000,21.5063,21.6366,21.3234,21.5812,110851.2625705,0
+TUR.US,D,20201130,000000,21.1784,21.1872,20.7951,20.8788,265575.73184516,0
+TUR.US,D,20201201,000000,21.2815,21.5997,21.2815,21.515,314671.86592367,0
+TUR.US,D,20201202,000000,21.515,21.515,21.2631,21.3847,317245.81005776,0
+TUR.US,D,20201203,000000,21.5247,21.8244,21.5247,21.7397,166707.08379988,0
+TUR.US,D,20201204,000000,21.8156,21.8156,21.6376,21.73,152136.13407912,0
+TUR.US,D,20201207,000000,21.7037,21.8438,21.6658,21.7874,264599.19553231,0
+TUR.US,D,20201208,000000,21.9187,21.9654,21.7582,21.91,186451.62011285,0
+TUR.US,D,20201209,000000,21.9557,22.1065,21.768,22.0112,268384.04469434,0
+TUR.US,D,20201210,000000,21.872,22.0403,21.7582,21.9839,360376.84916417,0
+TUR.US,D,20201211,000000,22.0968,22.481,22.0968,22.4246,320691.4413427,0
+TUR.US,D,20201214,000000,22.5472,22.5472,22.1512,22.2836,344320.53631491,0
+TUR.US,D,20201215,000000,22.4149,22.6873,22.3672,22.6688,321941.40782315,0
+TUR.US,D,20201216,000000,22.5842,22.6873,22.4616,22.6211,164460.02234735,0
+TUR.US,D,20201217,000000,22.7632,23.0161,22.7632,22.9889,146239.9106154,0
+TUR.US,D,20201218,000000,23.2885,23.4578,23.2321,23.3644,371162.94972289,0
+TUR.US,D,20201221,000000,22.7816,23.1105,22.5754,23.0161,275632.00000165,0
+TUR.US,D,20201222,000000,23.1863,23.2603,23.0443,23.092,366166.16759995,0
+TUR.US,D,20201223,000000,23.3926,23.4578,23.27,23.2797,196122.41340899,0
+TUR.US,D,20201224,000000,23.5998,23.9189,23.5998,23.8342,290964.64804643,0
+TUR.US,D,20201228,000000,24.2292,24.5249,24.2292,24.2292,304454.21229232,0
+TUR.US,D,20201229,000000,24.8684,25.3752,24.8489,25.0464,415600.4916226,0
+TUR.US,D,20201230,000000,25.0658,25.3382,25.0279,25.0843,288292.02234809,0
+TUR.US,D,20201231,000000,24.952,25.1495,24.8586,24.9063,296900.96089563,0
+TUR.US,D,20210104,000000,25.5639,25.6476,25.1125,25.1125,462109.31843852,0
+TUR.US,D,20210105,000000,25.2059,25.3937,25.1495,25.3285,316266.18994602,0
+TUR.US,D,20210106,000000,25.6096,26.1836,25.6096,25.9676,378713.1173207,0
+TUR.US,D,20210107,000000,26.1087,26.2206,25.9015,26.1651,699435.39665223,0
+TUR.US,D,20210108,000000,26.4657,26.5873,26.24,26.4463,311823.46368902,0
+TUR.US,D,20210111,000000,25.8548,26.1836,25.7702,25.9112,295361.1173202,0
+TUR.US,D,20210112,000000,26.0892,26.419,26.061,26.3432,180149.36312957,0
+TUR.US,D,20210113,000000,26.5406,26.7663,26.5027,26.5601,300422.65921967,0
+TUR.US,D,20210114,000000,26.5124,26.6905,26.4288,26.5601,359717.94413623,0
+TUR.US,D,20210115,000000,25.6855,25.9297,25.5639,25.7235,288779.26257156,0
+TUR.US,D,20210119,000000,26.4288,26.4842,26.0854,26.1836,397968.35754428,0
+TUR.US,D,20210120,000000,26.3344,26.7196,26.3344,26.672,340504.84916405,0
+TUR.US,D,20210121,000000,26.6905,26.6905,26.3149,26.4745,549499.03910943,0
+TUR.US,D,20210122,000000,26.0892,26.456,26.0426,26.3062,320765.45251588,0
+TUR.US,D,20210125,000000,26.0708,26.2682,25.8071,26.2303,430345.16201375,0
+TUR.US,D,20210126,000000,26.2965,26.4842,26.2206,26.2965,256529.92178924,0
+TUR.US,D,20210127,000000,25.3655,25.4131,24.7643,25.0464,479781.54190231,0
+TUR.US,D,20210128,000000,25.3003,25.704,25.3003,25.6573,520375.64246121,0
+TUR.US,D,20210129,000000,25.4219,25.488,25.0561,25.0561,159297.74301771,0
+TUR.US,D,20210201,000000,26.099,26.2663,25.9871,26.0523,454678.39106417,0
+TUR.US,D,20210202,000000,26.4006,26.5027,26.2867,26.3344,266215.10614684,0
+TUR.US,D,20210203,000000,26.6535,27.1234,26.6535,26.992,257720.26815797,0
+TUR.US,D,20210204,000000,26.9638,27.1613,26.7945,27.0757,419331.88827066,0
+TUR.US,D,20210205,000000,27.2839,27.3588,27.0202,27.2177,498908.29050578,0
+TUR.US,D,20210208,000000,27.2557,27.2742,27.0485,27.2362,365012.82681782,0
+TUR.US,D,20210209,000000,27.3491,27.6312,27.3491,27.6215,289020.82681737,0
+TUR.US,D,20210210,000000,27.5932,27.7722,27.3958,27.5183,293280.58100734,0
+TUR.US,D,20210211,000000,27.603,27.8189,27.5835,27.6497,277738.23463853,0
+TUR.US,D,20210212,000000,27.4998,27.6215,27.4152,27.4619,75714.458101011,0
+TUR.US,D,20210216,000000,27.6594,27.8287,27.4901,27.5368,413652.55866169,0
+TUR.US,D,20210217,000000,27.5553,28.0544,27.4998,27.9503,312825.69832589,0
+TUR.US,D,20210218,000000,28.0164,28.0427,27.7528,27.997,304061.54190126,0
+TUR.US,D,20210219,000000,28.0631,28.2801,27.9503,28.0164,461627.21787985,0
+TUR.US,D,20210222,000000,27.6127,27.8141,27.1798,27.5086,461834.86033796,0
+TUR.US,D,20210223,000000,27.1039,27.3491,27.0582,27.1516,356988.78212504,0
+TUR.US,D,20210224,000000,26.2206,26.4745,25.8733,26.456,348302.74860543,0
+TUR.US,D,20210225,000000,25.9959,26.1272,24.9248,25.3285,556272.0893888,0
+TUR.US,D,20210226,000000,25.2254,25.2818,24.7847,25.1125,342825.92178976,0
+TUR.US,D,20210301,000000,26.5124,26.7479,26.312,26.3432,376060.02234862,0
+TUR.US,D,20210302,000000,26.3432,26.3529,25.8733,26.1836,162356.87150935,0
+TUR.US,D,20210303,000000,26.0143,26.1272,25.7235,25.883,140293.31843659,0
+TUR.US,D,20210304,000000,26.0805,26.3432,25.4413,25.9015,536775.28491941,0
+TUR.US,D,20210305,000000,26.0328,26.1749,25.4793,25.9394,601427.12849522,0
+TUR.US,D,20210308,000000,25.4598,25.4598,24.7088,25.0464,674277.76536716,0
+TUR.US,D,20210309,000000,25.6194,25.9492,25.6194,25.8548,285349.05028104,0
+TUR.US,D,20210310,000000,26.1933,26.5504,26.1272,26.3247,914945.65363675,0
+TUR.US,D,20210311,000000,26.1933,26.456,26.0143,26.2488,164764.29050378,0
+TUR.US,D,20210312,000000,25.921,26.061,25.6573,26.0231,247832.58100707,0
+TUR.US,D,20210315,000000,26.0892,26.1836,25.9297,26.0805,370697.2960916,0
+TUR.US,D,20210316,000000,26.4657,26.527,26.3344,26.4365,148742.92737519,0
+TUR.US,D,20210317,000000,26.2488,26.5406,25.7235,26.2488,348122.86033728,0
+TUR.US,D,20210318,000000,26.8228,26.8597,26.4842,26.6535,385012.2905051,0
+TUR.US,D,20210319,000000,26.3432,26.8879,26.2332,26.8422,343214.48044898,0
+TUR.US,D,20210322,000000,22.0861,22.3215,21.3526,21.7524,4836563.3519842,0
+TUR.US,D,20210323,000000,22.1143,22.3497,21.4002,21.5403,3852509.7653862,0
+TUR.US,D,20210324,000000,22.302,22.5559,22.1989,22.3215,1608944.3128588,0
+TUR.US,D,20210325,000000,22.3215,22.4334,21.908,22.0014,1290521.5195608,0
+TUR.US,D,20210326,000000,21.766,21.9781,21.4567,21.6162,1173886.0782193,0
+TUR.US,D,20210329,000000,21.6541,21.7757,21.4469,21.4469,525582.12290817,0
+TUR.US,D,20210330,000000,21.3808,21.4031,21.1366,21.3146,518193.34078522,0
+TUR.US,D,20210331,000000,21.4751,21.7378,21.4187,21.6065,915434.94972614,0
+TUR.US,D,20210401,000000,22.2738,22.4995,22.124,22.3497,1476981.3631373,0
+TUR.US,D,20210405,000000,22.5559,22.6941,22.5209,22.6873,417522.72625948,0
+TUR.US,D,20210406,000000,22.4616,22.4713,22.1989,22.34,386593.25139896,0
+TUR.US,D,20210407,000000,22.1707,22.2563,22.1007,22.2077,235642.32402376,0
+TUR.US,D,20210408,000000,22.2651,22.3302,22.0481,22.2553,504624.62570134,0
+TUR.US,D,20210409,000000,21.6823,21.9538,21.6444,21.8983,648250.50279717,0
+TUR.US,D,20210412,000000,21.8516,21.8516,21.6162,21.7008,333083.17318635,0
+TUR.US,D,20210413,000000,21.7757,21.9168,21.6726,21.7855,535703.15084119,0
+TUR.US,D,20210414,000000,22.124,22.3935,22.124,22.3302,458686.30167872,0
+TUR.US,D,20210415,000000,22.2933,22.5754,22.2553,22.4616,1047939.620118,0
+TUR.US,D,20210416,000000,22.3594,22.3867,22.2369,22.3497,287056.44692909,0
+TUR.US,D,20210419,000000,22.161,22.161,21.7855,21.8322,327248.62570028,0
+TUR.US,D,20210420,000000,21.8983,21.908,21.5452,21.5977,477763.70950006,0
+TUR.US,D,20210421,000000,21.1269,21.1745,20.7329,21.1463,590643.08380241,0
+TUR.US,D,20210422,000000,20.9109,20.9868,20.6949,20.9673,652026.10056256,0
+TUR.US,D,20210423,000000,20.9586,20.9586,20.7416,20.8554,329835.93296287,0
+TUR.US,D,20210426,000000,21.1084,21.5977,21.085,21.5033,368622.92737651,0
+TUR.US,D,20210427,000000,21.7008,21.9363,21.7008,21.8798,466505.78771229,0
+TUR.US,D,20210428,000000,21.8322,22.0627,21.7757,21.9635,216665.65363258,0
+TUR.US,D,20210429,000000,21.9917,22.0763,21.9265,22.0676,307039.46368899,0
+TUR.US,D,20210430,000000,21.908,22.0014,21.766,21.908,266907.93296249,0
+TUR.US,D,20210503,000000,21.982,22.2398,21.908,22.1337,209529.74301801,0
+TUR.US,D,20210504,000000,22.1143,22.1143,21.7757,21.908,203962.45810178,0
+TUR.US,D,20210505,000000,21.9168,22.0579,21.8701,21.9732,151846.25698415,0
+TUR.US,D,20210506,000000,22.161,22.4431,22.161,22.3769,188927.91061565,0
+TUR.US,D,20210507,000000,22.4616,22.7914,22.4616,22.6688,298174.56983418,0
+TUR.US,D,20210510,000000,22.7729,22.8283,22.6688,22.6688,185038.21229161,0
+TUR.US,D,20210511,000000,22.3867,22.5657,22.1989,22.481,262122.9050295,0
+TUR.US,D,20210512,000000,22.2077,22.2077,21.4187,21.5033,615881.92179139,0
+TUR.US,D,20210513,000000,21.5033,21.5783,21.3808,21.5121,166329.83240323,0
+TUR.US,D,20210514,000000,21.8137,21.9917,21.804,21.945,166149.94413507,0
+TUR.US,D,20210517,000000,22.2836,22.5657,22.2836,22.4898,183792.357543,0
+TUR.US,D,20210518,000000,22.5929,22.6124,22.4616,22.481,88490.636872037,0
+TUR.US,D,20210519,000000,22.2359,22.4995,22.1892,22.302,142072.67039191,0
+TUR.US,D,20210520,000000,22.3497,22.4616,22.3302,22.3769,61977.162011544,0
+TUR.US,D,20210521,000000,22.4334,22.519,22.1337,22.1892,119018.18994485,0
+TUR.US,D,20210524,000000,22.2077,22.3867,22.1795,22.2651,522923.88827128,0
+TUR.US,D,20210525,000000,21.9168,21.9265,21.3428,21.4751,484181.09497496,0
+TUR.US,D,20210526,000000,21.6444,21.9732,21.5598,21.8516,147768.44692826,0
+TUR.US,D,20210527,000000,21.7563,21.7563,21.4382,21.6444,498950.43575717,0
+TUR.US,D,20210528,000000,21.3808,21.5977,21.3808,21.55,201775.01676098,0
+TUR.US,D,20210601,000000,21.7203,21.8419,21.7106,21.7281,344026.54748809,0
+TUR.US,D,20210602,000000,21.6065,21.6162,21.4664,21.588,236670.25698466,0
+TUR.US,D,20210603,000000,21.2494,21.3292,20.9868,21.2592,169728.17877196,0
+TUR.US,D,20210604,000000,21.4664,21.588,21.3808,21.5218,121319.7318443,0
+TUR.US,D,20210607,000000,21.7563,21.7942,21.6823,21.7563,96799.418994992,0
+TUR.US,D,20210608,000000,21.8419,21.9265,21.7923,21.8516,162845.13966578,0
+TUR.US,D,20210609,000000,21.9917,22.0014,21.8983,21.9635,101685.18435815,0
+TUR.US,D,20210610,000000,22.4285,22.6124,22.2836,22.5744,191126.65921902,0
+TUR.US,D,20210611,000000,22.6902,22.9032,22.5258,22.7583,337164.06704112,0
+TUR.US,D,20210614,000000,22.768,22.768,22.303,22.3799,263538.36871666,0
+TUR.US,D,20210615,000000,22.1483,22.1571,21.7894,21.8283,654110.74860726,0
+TUR.US,D,20210616,000000,21.944,21.9538,21.4605,21.6639,394083.79888504,0
+TUR.US,D,20210617,000000,21.4897,21.4897,21.157,21.228,545630.92737756,0
+TUR.US,D,20210618,000000,20.9858,20.9858,20.763,20.8603,293455.32961069,0
+TUR.US,D,20210621,000000,20.7728,20.8311,20.5792,20.8117,274845.63128656,0
+TUR.US,D,20210622,000000,21.0247,21.3808,20.9955,21.2864,339684.55866125,0
+TUR.US,D,20210623,000000,21.3049,21.3924,21.1113,21.1599,250378.77095122,0
+TUR.US,D,20210624,000000,21.1989,21.3438,21.0821,21.1599,198597.67597884,0
+TUR.US,D,20210625,000000,21.1599,21.1599,20.656,20.656,432155.35195789,0
+TUR.US,D,20210628,000000,20.6852,20.6852,20.5111,20.5986,288195.39664977,0
+TUR.US,D,20210629,000000,20.3467,20.5208,20.3126,20.4819,233893.81005726,0
+TUR.US,D,20210630,000000,20.55,20.5694,20.2396,20.405,812089.65363614,0
+TUR.US,D,20210701,000000,20.5111,20.7825,20.4916,20.7047,552545.83240554,0
+TUR.US,D,20210702,000000,20.7533,20.7533,20.5646,20.7436,80118.122905507,0
+TUR.US,D,20210706,000000,20.8603,20.9761,20.6755,20.7241,130114.72625776,0
+TUR.US,D,20210707,000000,20.7922,20.908,20.6949,20.8603,121479.06145324,0
+TUR.US,D,20210708,000000,20.7241,20.7338,20.5792,20.6755,204058.05586714,0
+TUR.US,D,20210709,000000,20.8214,20.908,20.7144,20.8311,237916.11173327,0
+TUR.US,D,20210712,000000,20.7338,20.7338,20.5111,20.5792,265055.59776695,0
+TUR.US,D,20210713,000000,20.4527,20.5013,20.3661,20.4624,141835.21787794,0
+TUR.US,D,20210714,000000,20.6755,20.7338,20.55,20.6473,182998.79329718,0
+TUR.US,D,20210715,000000,20.6949,20.7825,20.5889,20.6181,448500.51396916,0
+TUR.US,D,20210716,000000,20.7338,20.7338,20.5694,20.6473,86489.251397165,0
+TUR.US,D,20210719,000000,20.3758,20.4128,20.2212,20.2591,261027.12849318,0
+TUR.US,D,20210720,000000,20.3321,20.4527,20.2494,20.4245,152693.27374393,0
+TUR.US,D,20210721,000000,20.3467,20.657,20.2396,20.5792,106478.43575483,0
+TUR.US,D,20210722,000000,20.5792,20.6901,20.5792,20.6375,54114.50279362,0
+TUR.US,D,20210723,000000,20.5792,20.5889,20.4537,20.5597,187520.67039218,0
+TUR.US,D,20210726,000000,20.6375,20.6375,20.3564,20.3758,216119.82123034,0
+TUR.US,D,20210727,000000,20.5013,20.6473,20.4624,20.5013,144999.19553159,0
+TUR.US,D,20210728,000000,20.5694,20.763,20.5305,20.6657,110993.1173191,0
+TUR.US,D,20210729,000000,20.9761,21.4022,20.9761,21.2952,327435.70949916,0
+TUR.US,D,20210730,000000,21.3341,21.4897,21.3341,21.4605,115933.36312918,0
+TUR.US,D,20210802,000000,21.7125,21.838,21.5092,21.586,481981.31843864,0
+TUR.US,D,20210803,000000,21.6833,21.8672,21.5471,21.8088,107211.35195595,0
+TUR.US,D,20210804,000000,21.838,21.838,21.5569,21.6347,101581.3631291,0
+TUR.US,D,20210805,000000,21.6347,21.8769,21.6318,21.7796,125825.16201193,0
+TUR.US,D,20210806,000000,21.5569,21.7222,21.5179,21.6833,175443.48603457,0
+TUR.US,D,20210809,000000,21.5763,21.625,21.4605,21.5092,109414.21229116,0
+TUR.US,D,20210810,000000,21.7699,21.7991,21.7125,21.7407,154509.63128584,0
+TUR.US,D,20210811,000000,21.586,21.586,21.228,21.3827,157483.44134172,0
+TUR.US,D,20210812,000000,21.8185,22.0802,21.8185,22.0219,331042.72625896,0
+TUR.US,D,20210813,000000,22.0802,22.3701,22.0802,22.3127,881768.08939075,0
+TUR.US,D,20210816,000000,22.4869,22.6124,22.3799,22.555,261691.17318592,0
+TUR.US,D,20210817,000000,22.555,22.6221,22.4674,22.5258,353171.03910826,0
+TUR.US,D,20210818,000000,22.4188,22.4626,22.2738,22.2738,92479.016760329,0
+TUR.US,D,20210819,000000,22.09,22.1571,21.8964,21.9256,295993.29609116,0
+TUR.US,D,20210820,000000,21.9927,22.3127,21.9353,22.3127,104633.29609001,0
+TUR.US,D,20210823,000000,22.4771,22.661,22.4771,22.6026,191983.95530841,0
+TUR.US,D,20210824,000000,22.6999,22.8449,22.661,22.6805,510858.01117624,0
+TUR.US,D,20210825,000000,22.6318,22.7583,22.6026,22.6805,216835.26257113,0
+TUR.US,D,20210826,000000,22.7583,22.7583,22.4674,22.6124,79408.849162486,0
+TUR.US,D,20210827,000000,22.6707,23.0385,22.6221,23.0005,506477.98882984,0
+TUR.US,D,20210830,000000,23.0385,23.0385,22.8157,22.9032,143477.85474946,0
+TUR.US,D,20210831,000000,22.9616,23.2515,22.9519,23.0385,436356.51396909,0
+TUR.US,D,20210901,000000,23.0774,23.3002,23.0774,23.2136,276449.20670556,0
+TUR.US,D,20210902,000000,23.3002,23.5181,23.271,23.3293,282965.27374471,0
+TUR.US,D,20210903,000000,23.2807,23.2807,23.1455,23.1747,93012.513967037,0
+TUR.US,D,20210907,000000,23.1455,23.1601,22.8157,22.8935,298086.16759955,0
+TUR.US,D,20210908,000000,22.4674,22.4771,22.0219,22.1191,436378.10056127,0
+TUR.US,D,20210909,000000,22.1668,22.3225,22.1668,22.2836,373676.24581229,0
+TUR.US,D,20210910,000000,22.3419,22.4285,22.0608,22.0997,77505.117318899,0
+TUR.US,D,20210913,000000,22.1571,22.2933,22.0997,22.1483,123885.45251471,0
+TUR.US,D,20210914,000000,22.1765,22.2738,22.1094,22.1571,479223.37430454,0
+TUR.US,D,20210915,000000,22.1191,22.1765,21.944,22.1483,134307.66480527,0
+TUR.US,D,20210916,000000,21.8866,21.9392,21.6541,21.7991,416439.28491869,0
+TUR.US,D,20210917,000000,21.6541,21.6833,21.3827,21.5471,278709.63128658,0
+TUR.US,D,20210920,000000,21.1308,21.1599,20.8885,21.0539,196958.12290621,0
+TUR.US,D,20210921,000000,21.0442,21.2747,20.8982,21.015,537857.69832724,0
+TUR.US,D,20210922,000000,21.1599,21.3633,20.9761,21.2086,423614.25698577,0
+TUR.US,D,20210923,000000,20.8982,20.9342,20.7338,20.7922,299935.41899621,0
+TUR.US,D,20210924,000000,20.5013,20.5013,20.2299,20.2883,662691.93296486,0
+TUR.US,D,20210927,000000,20.2299,20.6375,20.2299,20.5694,230342.30167735,0
+TUR.US,D,20210928,000000,20.4342,20.4478,20.2552,20.3758,152728.2234646,0
+TUR.US,D,20210929,000000,20.405,20.5597,20.2688,20.3272,154481.8770959,0
+TUR.US,D,20210930,000000,20.5597,20.8214,20.5208,20.5889,265736.08938706,0
+TUR.US,D,20211001,000000,20.8117,20.8175,20.6375,20.7047,125882.72625774,0
+TUR.US,D,20211004,000000,20.7338,20.7436,20.443,20.6181,208320.89385599,0
+TUR.US,D,20211005,000000,20.4819,20.5694,20.4527,20.4624,202391.77653752,0
+TUR.US,D,20211006,000000,20.3369,20.3564,20.1628,20.298,313216.31285103,0
+TUR.US,D,20211007,000000,20.4722,20.6657,20.4722,20.55,263611.35195688,0
+TUR.US,D,20211008,000000,20.6278,20.763,20.2883,20.4342,458500.2458128,0
+TUR.US,D,20211011,000000,20.6278,20.7338,20.4916,20.5305,126391.55307338,0
+TUR.US,D,20211012,000000,20.55,20.6657,20.4624,20.4916,92694.882682118,0
+TUR.US,D,20211013,000000,20.5111,20.5597,20.2688,20.4148,355012.06704123,0
+TUR.US,D,20211014,000000,20.2591,20.2591,19.9789,19.9984,398754.72625937,0
+TUR.US,D,20211015,000000,19.9692,20.0947,19.9011,19.9108,306824.62570016,0
+TUR.US,D,20211018,000000,19.9497,19.9692,19.7853,19.8038,417558.70391311,0
+TUR.US,D,20211019,000000,19.9984,20.1822,19.9984,20.1044,231393.87709636,0
+TUR.US,D,20211020,000000,20.2883,20.4293,20.1433,20.3856,189149.94413521,0
+TUR.US,D,20211021,000000,20.1628,20.192,19.8816,19.9108,444504.93855014,0
+TUR.US,D,20211022,000000,19.9789,20.2494,19.9789,20.1239,233849.60893995,0
+TUR.US,D,20211025,000000,20.2299,20.5305,20.2299,20.4916,363238.61452731,0
+TUR.US,D,20211026,000000,20.9566,20.9566,20.6375,20.656,244076.51396794,0
+TUR.US,D,20211027,000000,20.7047,21.0539,20.7047,20.9663,117132.96089456,0
+TUR.US,D,20211028,000000,20.9274,20.9274,20.7825,20.8506,274883.66480611,0
+TUR.US,D,20211029,000000,20.7144,20.7144,20.4819,20.6278,109127.41899507,0
+TUR.US,D,20211101,000000,20.9469,21.1502,20.9469,21.0918,220298.3687164,0
+TUR.US,D,20211102,000000,21.0821,21.0821,20.8788,20.8982,88191.508380416,0
+TUR.US,D,20211103,000000,20.7436,21.2475,20.5792,21.1697,369968.49162232,0
+TUR.US,D,20211104,000000,21.228,21.4022,21.2037,21.4022,292394.50279504,0
+TUR.US,D,20211105,000000,21.48,21.586,21.3535,21.5179,487131.26257274,0
+TUR.US,D,20211108,000000,21.693,21.9927,21.693,21.9538,358890.4581027,0
+TUR.US,D,20211109,000000,21.9927,22.1094,21.7991,21.9732,405348.91620354,0
+TUR.US,D,20211110,000000,21.731,21.944,21.6541,21.731,398008.44692975,0
+TUR.US,D,20211111,000000,21.6055,21.7261,21.5471,21.6347,104584.98324085,0
+TUR.US,D,20211112,000000,21.7125,21.7699,21.5569,21.6347,475435.44134362,0
+TUR.US,D,20211115,000000,22.4674,22.7777,22.4674,22.5744,887094.83799413,0
+TUR.US,D,20211116,000000,21.7125,21.7261,21.446,21.5666,654492.11173576,0
+TUR.US,D,20211117,000000,21.4314,21.4751,21.0734,21.267,413246.52514214,0
+TUR.US,D,20211118,000000,20.6852,21.0053,20.6083,20.8506,1160624.7150907,0
+TUR.US,D,20211119,000000,20.6657,20.7533,20.3467,20.4245,796239.95531202,0
+TUR.US,D,20211122,000000,20.5013,20.6521,20.0655,20.0947,432015.55307521,0
+TUR.US,D,20211123,000000,19.1647,19.1647,18.4701,18.545,1923823.8212406,0
+TUR.US,D,20211124,000000,19.7172,19.7853,19.262,19.727,1417199.8659303,0
+TUR.US,D,20211126,000000,18.7386,18.9614,18.4973,18.8845,469709.85475141,0
+TUR.US,D,20211129,000000,18.7104,18.7201,18.3319,18.545,859816.58101073,0
+TUR.US,D,20211130,000000,18.1578,18.1578,17.2472,17.3932,1964419.9776654,0
+TUR.US,D,20211201,000000,18.042,18.4876,17.7609,18.0712,1499578.4134168,0
+TUR.US,D,20211202,000000,18.1675,18.1967,17.7512,17.9058,542668.42458425,0
+TUR.US,D,20211203,000000,18.0518,18.187,17.9156,18.0809,254515.17318588,0
+TUR.US,D,20211206,000000,18.3027,18.3027,18.0897,18.1675,317532.60335385,0
+TUR.US,D,20211207,000000,18.6909,19.3592,18.6909,19.1939,656499.66480839,0
+TUR.US,D,20211208,000000,19.2328,19.3203,19.0295,19.2717,316315.53072815,0
+TUR.US,D,20211209,000000,19.369,19.4653,18.9954,19.0586,411477.45251643,0
+TUR.US,D,20211210,000000,19.2133,19.3009,19.0684,19.262,183125.22905137,0
+TUR.US,D,20211213,000000,19.7095,20.118,19.7095,19.9235,474477.40782407,0
+TUR.US,D,20211214,000000,19.797,20.0208,19.6024,19.8748,408594.1005611,0
+TUR.US,D,20211215,000000,19.5052,19.7532,19.2814,19.6803,942199.2402291,0
+TUR.US,D,20211216,000000,19.3009,19.4127,19.1355,19.3398,510041.83240528,0
+TUR.US,D,20211217,000000,16.9272,17.2385,16.5089,16.6451,2657145.0279488,0
+TUR.US,D,20211220,000000,14.8758,20.9158,14.5924,20.1764,8870019.1285446,0
+TUR.US,D,20211221,000000,18.9701,19.3106,17.9292,18.8534,2335562.368729,0
+TUR.US,D,20211222,000000,18.8534,19.0187,18.114,18.4642,572992.4469308,0
+TUR.US,D,20211223,000000,20.2348,21.1006,19.904,20.3321,1952513.4301793,0
+TUR.US,D,20211227,000000,21.2076,21.4897,21.0325,21.1298,1195548.7374373,0
+TUR.US,D,20211228,000000,20.1375,20.4391,19.9527,20.1278,406332.64804712,0
+TUR.US,D,20211229,000000,19.5538,19.8554,19.0771,19.5149,401188.87151078,0
+TUR.US,D,20211230,000000,18.8582,18.8923,18.1529,18.474,789601.56425053,0
+TUR.US,D,20211231,000000,18.2989,18.3815,17.8027,18.0751,812621.09497693,0
+TUR.US,D,20220103,000000,18.7853,19.9152,18.6692,19.4468,1651875.9329708,0
+TUR.US,D,20220104,000000,19.1647,19.2911,18.7755,19.0868,313686.07821417,0
+TUR.US,D,20220105,000000,19.262,19.5421,18.829,18.9312,385241.51955538,0
+TUR.US,D,20220106,000000,19.0382,19.2036,18.8145,18.902,445950.21229317,0
+TUR.US,D,20220107,000000,19.3203,19.4468,19.0966,19.3592,355557.89944347,0
+TUR.US,D,20220110,000000,19.6511,19.7678,19.0139,19.4079,502125.72067339,0
+TUR.US,D,20220111,000000,19.4662,19.6511,19.3806,19.5441,108184.80446992,0
+TUR.US,D,20220112,000000,19.6997,20.4196,19.6822,20.2348,666908.51397047,0
+TUR.US,D,20220113,000000,20.1764,20.2931,19.9137,19.9818,156070.03352049,0
+TUR.US,D,20220114,000000,20.1278,20.3515,19.9137,20.1278,543014.83799207,0
+TUR.US,D,20220118,000000,19.5343,19.5343,18.692,18.8534,669198.74860735,0
+TUR.US,D,20220119,000000,19.7484,20.1764,19.5734,20.0305,621594.14525511,0
+TUR.US,D,20220120,000000,19.8457,20.0986,19.5538,19.9235,373599.15084022,0
+TUR.US,D,20220121,000000,19.797,19.8457,19.3884,19.4565,342851.62011378,0
+TUR.US,D,20220124,000000,19.1452,19.1452,18.3572,18.795,753742.12290953,0
+TUR.US,D,20220125,000000,18.8826,19.0479,18.6491,18.8826,312135.95530913,0
+TUR.US,D,20220126,000000,18.9701,19.1452,18.3524,18.6102,378778.9050302,0
+TUR.US,D,20220127,000000,18.7853,19.3716,18.7853,19.1744,413154.01117565,0
+TUR.US,D,20220128,000000,19.1841,19.2814,19.0577,19.1647,237737.25139807,0
+TUR.US,D,20220131,000000,19.4565,19.9429,19.4565,19.8651,375185.25139889,0
+TUR.US,D,20220201,000000,19.8067,19.9429,19.583,19.8457,405790.92737673,0
+TUR.US,D,20220202,000000,19.6803,19.6803,19.223,19.3398,675174.12290906,0
+TUR.US,D,20220203,000000,19.3203,19.3203,18.7366,18.8047,389818.90503026,0
+TUR.US,D,20220204,000000,18.9409,19.0917,18.3378,18.5421,508296.40223768,0
+TUR.US,D,20220207,000000,19.116,19.3398,19.0771,19.1939,394430.21229286,0
+TUR.US,D,20220208,000000,19.3203,19.5052,19.2133,19.3884,147045.81005675,0
+TUR.US,D,20220209,000000,19.6316,19.9429,19.6316,19.8554,317206.74860525,0
+TUR.US,D,20220210,000000,19.7484,20.0402,19.4565,19.7776,264208.58100717,0
+TUR.US,D,20220211,000000,19.8651,20.118,19.4565,19.6316,315972.20111921,0
+TUR.US,D,20220214,000000,19.4662,19.5343,19.2133,19.3106,213821.36312977,0
+TUR.US,D,20220215,000000,19.5441,19.8943,19.476,19.8165,436177.65363389,0
+TUR.US,D,20220216,000000,19.7289,19.9137,19.6705,19.8165,92879.91061508,0
+TUR.US,D,20220217,000000,19.6608,19.7289,19.3252,19.5149,293936.40223639,0
+TUR.US,D,20220218,000000,19.4468,19.6803,19.4079,19.5733,180524.5586603,0
+TUR.US,D,20220222,000000,19.1647,19.4468,19.0771,19.1841,349037.72067248,0
+TUR.US,D,20220223,000000,19.2133,19.3592,18.8728,18.9117,663671.55307659,0
+TUR.US,D,20220224,000000,17.4136,17.7541,16.7326,17.5206,1294002.1005664,0
+TUR.US,D,20220225,000000,18.1918,18.6199,18.1724,18.5226,581288.89385822,0
+TUR.US,D,20220228,000000,18.3183,18.4641,18.0167,18.2113,490169.83240517,0
+TUR.US,D,20220301,000000,18.2113,18.6296,18.1821,18.6004,408807.91061697,0
+TUR.US,D,20220302,000000,18.4837,18.6783,18.2794,18.4934,268555.70949881,0
+TUR.US,D,20220303,000000,18.8047,18.8728,18.3864,18.4448,391793.56424815,0
+TUR.US,D,20220304,000000,18.2989,18.3572,18.0167,18.221,523159.28491933,0
+TUR.US,D,20220307,000000,18.221,18.328,17.7443,17.9486,403319.77653872,0
+TUR.US,D,20220308,000000,18.0557,18.1529,17.7054,18.007,357411.26257197,0
+TUR.US,D,20220309,000000,18.3767,18.4739,18.007,18.3572,236002.10056007,0
+TUR.US,D,20220310,000000,18.1529,18.1529,17.7443,17.8124,362294.97206921,0
+TUR.US,D,20220311,000000,18.2891,18.2891,17.8611,17.8611,147353.16201205,0
+TUR.US,D,20220314,000000,18.4448,18.5615,18.2016,18.3183,432434.94972326,0
+TUR.US,D,20220315,000000,18.5907,18.7464,18.4351,18.6102,423018.05586845,0
+TUR.US,D,20220316,000000,18.6393,18.7172,18.3378,18.6296,952108.51397217,0
+TUR.US,D,20220317,000000,18.795,19.2114,18.7658,19.1549,261168.98324178,0
+TUR.US,D,20220318,000000,18.9701,19.0285,18.8047,18.9701,193925.72067155,0
+TUR.US,D,20220321,000000,19.2717,19.2788,19.0966,19.2522,181384.93854857,0
+TUR.US,D,20220322,000000,19.4371,19.7192,19.4371,19.6705,296674.81564423,0
+TUR.US,D,20220323,000000,19.5441,19.6219,19.4273,19.5052,234045.94413548,0
+TUR.US,D,20220324,000000,19.5441,19.5538,19.3787,19.5052,173782.34636975,0
+TUR.US,D,20220325,000000,19.6024,19.6024,19.2912,19.4079,280181.63128659,0
+TUR.US,D,20220328,000000,19.3301,19.476,19.2717,19.4468,144339.2625707,0
+TUR.US,D,20220329,000000,20.0305,20.2834,19.8943,20.1959,600035.30726616,0
+TUR.US,D,20220330,000000,20.2251,20.4002,20.1745,20.3612,345281.65363335,0
+TUR.US,D,20220331,000000,20.3612,20.371,20.0597,20.1375,327201.34078408,0
+TUR.US,D,20220401,000000,20.4099,20.4196,20.2486,20.3807,329659.12849359,0
+TUR.US,D,20220404,000000,20.7115,21.1492,20.6045,21.0811,640052.73743399,0
+TUR.US,D,20220405,000000,21.0617,21.1687,20.7698,20.906,132053.40782202,0
+TUR.US,D,20220406,000000,20.8379,20.8963,20.692,20.8282,267641.87709657,0
+TUR.US,D,20220407,000000,20.9644,21.1298,20.9352,21.013,219083.35195662,0
+TUR.US,D,20220408,000000,21.1201,21.5414,21.1201,21.4411,270431.68715245,0
+TUR.US,D,20220411,000000,21.8789,22.1804,21.8789,22.0929,465894.16760055,0
+TUR.US,D,20220412,000000,22.2096,22.4723,22.2096,22.3264,249108.24581155,0
+TUR.US,D,20220413,000000,22.375,22.6085,22.375,22.5112,249142.16759925,0
+TUR.US,D,20220414,000000,22.5112,22.6085,22.4528,22.482,338064.53631487,0
+TUR.US,D,20220418,000000,22.5987,22.7792,22.5307,22.7058,500027.7095002,0
+TUR.US,D,20220419,000000,22.7252,22.9373,22.5696,22.9101,371019.03910836,0
+TUR.US,D,20220420,000000,22.9003,23.1338,22.8711,23.1046,486492.91620403,0
+TUR.US,D,20220421,000000,23.1727,23.2943,22.9392,22.949,425488.17877349,0
+TUR.US,D,20220422,000000,22.8711,22.949,22.1512,22.1512,593442.14525494,0
+TUR.US,D,20220425,000000,22.2583,22.5676,22.2583,22.5209,551334.9273776,0
+TUR.US,D,20220426,000000,22.3215,22.3312,21.4508,21.5967,401013.09497446,0
+TUR.US,D,20220427,000000,21.6065,22.1512,21.5967,22.1415,424393.43017013,0
+TUR.US,D,20220428,000000,22.0151,22.0151,21.7135,21.8886,202038.16759897,0
+TUR.US,D,20220429,000000,21.4119,21.7718,21.4119,21.6843,243519.37430313,0
+TUR.US,D,20220502,000000,21.6551,21.6842,21.2854,21.5189,355956.7374323,0
+TUR.US,D,20220503,000000,21.5286,21.6259,21.4411,21.48,86880.893855268,0
+TUR.US,D,20220504,000000,21.4508,21.7816,21.2757,21.7427,347262.480449,0
+TUR.US,D,20220505,000000,21.8594,22.123,21.6746,21.8594,393510.21229286,0
+TUR.US,D,20220506,000000,21.5773,21.9372,21.3832,21.6551,379367.91061679,0
+TUR.US,D,20220509,000000,21.5578,21.7037,21.4605,21.4703,322134.6592198,0
+TUR.US,D,20220510,000000,21.5676,21.6551,21.4216,21.5384,207108.96089509,0
+TUR.US,D,20220511,000000,21.2271,21.3633,20.9158,21.0617,316869.58659407,0
+TUR.US,D,20220512,000000,20.157,20.5947,20.0536,20.5655,365362.32402453,0
+TUR.US,D,20220513,000000,20.5947,20.8671,20.2348,20.5947,378253.63128718,0
+TUR.US,D,20220516,000000,20.1278,20.4148,20.0597,20.2348,207741.13966605,0
+TUR.US,D,20220517,000000,20.2834,20.3321,19.9624,20.1278,304420.29050461,0
+TUR.US,D,20220518,000000,19.8359,19.9235,19.69,19.7776,505133.45251699,0
+TUR.US,D,20220519,000000,19.7776,20.0889,19.7678,20.0402,588531.70950073,0
+TUR.US,D,20220520,000000,19.9721,19.9721,19.5052,19.6997,420944.71508632,0
+TUR.US,D,20220523,000000,19.6219,20.118,19.617,19.9818,236278.61452655,0
+TUR.US,D,20220524,000000,19.9429,19.9429,19.6083,19.7192,202626.14525261,0
+TUR.US,D,20220525,000000,19.476,19.8257,19.3746,19.7289,411474.36871754,0
+TUR.US,D,20220526,000000,19.7386,20.0879,19.7386,19.9818,123241.96648118,0
+TUR.US,D,20220527,000000,19.8846,20.0889,19.7484,20.0694,99776.312849759,0
+TUR.US,D,20220531,000000,20.5753,20.8963,20.157,20.7115,159749.00558755,0
+TUR.US,D,20220601,000000,20.8379,20.9644,20.6531,20.8574,148069.6312858,0
+TUR.US,D,20220602,000000,20.7893,21.013,20.7309,20.9449,85655.597765875,0
+TUR.US,D,20220603,000000,20.5266,21.373,20.4974,21.0422,436732.73743278,0
+TUR.US,D,20220606,000000,21.0617,21.1979,20.9352,20.9741,217627.79888398,0
+TUR.US,D,20220607,000000,20.6142,20.9352,20.2703,20.9352,265753.5642474,0
+TUR.US,D,20220608,000000,20.157,20.2932,19.5246,19.69,341104.13408025,0
+TUR.US,D,20220609,000000,19.44,19.994,19.25,19.46,327668,0
+TUR.US,D,20220610,000000,19.48,19.81,19.37,19.37,149158,0
+TUR.US,D,20220613,000000,19.09,19.36,19.02,19.08,118181,0
+TUR.US,D,20220614,000000,19.12,19.29,19.03,19.17,143996,0
+TUR.US,D,20220615,000000,19.3,19.3499,19.13,19.32,358467,0
+TUR.US,D,20220616,000000,18.99,19.1287,18.84,19.01,209295,0
+TUR.US,D,20220617,000000,19.05,19.45,19.05,19.27,150192,0
+TUR.US,D,20220621,000000,19.27,19.6,19.268,19.54,96698,0
+TUR.US,D,20220622,000000,19.47,19.92,19.38,19.4,116738,0
+TUR.US,D,20220623,000000,19.29,19.42,19.035,19.15,124438,0
+TUR.US,D,20220624,000000,19.19,19.96,19.19,19.27,572346,0
+TUR.US,D,20220627,000000,20.07,20.3,19.9,20.05,303175,0
+TUR.US,D,20220628,000000,19.93,20,19.52,19.7,253924,0
+TUR.US,D,20220629,000000,19.88,19.88,18.98,19.11,246896,0
+TUR.US,D,20220630,000000,19.1,19.18,18.91,19.01,134441,0
+TUR.US,D,20220701,000000,19.3,19.36,19.14,19.25,143294,0
+TUR.US,D,20220705,000000,18.76,18.76,18.31,18.75,294545,0
+TUR.US,D,20220706,000000,18.39,18.63,18.203,18.57,169696,0
+TUR.US,D,20220707,000000,18.51,18.61,18.45,18.53,421845,0
+TUR.US,D,20220708,000000,18.54,18.59,18.42,18.52,107527,0
+TUR.US,D,20220711,000000,18.33,18.36,18.16,18.16,96803,0
+TUR.US,D,20220712,000000,18.16,18.36,18.11,18.15,147832,0
+TUR.US,D,20220713,000000,18.15,18.198,17.93,18.14,241426,0
+TUR.US,D,20220714,000000,18.01,18.14,17.77,17.89,117282,0
+TUR.US,D,20220715,000000,17.98,18.18,17.9001,18.07,149009,0
+TUR.US,D,20220718,000000,18.34,18.5399,18.29,18.33,293175,0
+TUR.US,D,20220719,000000,18.51,18.835,18.51,18.76,124038,0
+TUR.US,D,20220720,000000,18.84,18.92,18.73,18.87,57457,0
+TUR.US,D,20220721,000000,18.82,18.82,18.5798,18.8,52784,0
+TUR.US,D,20220722,000000,18.77,18.89,18.61,18.71,97772,0
+TUR.US,D,20220725,000000,18.75,18.94,18.75,18.9,132967,0
+TUR.US,D,20220726,000000,18.8,18.91,18.8,18.85,105793,0
+TUR.US,D,20220727,000000,18.85,19.14,18.768,19.08,42653,0
+TUR.US,D,20220728,000000,18.8,18.91,18.622,18.9,48477,0
+TUR.US,D,20220729,000000,19.04,19.35,19.02,19.24,134752,0
+TUR.US,D,20220801,000000,19.43,19.8,19.43,19.65,154872,0
+TUR.US,D,20220802,000000,19.61,19.65,19.32,19.5,112136,0
+TUR.US,D,20220803,000000,19.54,19.82,19.49,19.76,93286,0
+TUR.US,D,20220804,000000,19.85,20.18,19.85,20.1,186769,0
+TUR.US,D,20220805,000000,19.91,20.24,19.8362,20.22,118057,0
+TUR.US,D,20220808,000000,20.41,20.64,20.41,20.59,123204,0
+TUR.US,D,20220809,000000,20.32,20.55,20.32,20.45,221675,0
+TUR.US,D,20220810,000000,20.77,21.09,20.6,20.96,165101,0
+TUR.US,D,20220811,000000,21.07,21.07,20.78,20.82,329720,0
+TUR.US,D,20220812,000000,20.98,21.07,20.7,21.03,71107,0
+TUR.US,D,20220815,000000,20.75,20.93,20.67,20.85,113898,0
+TUR.US,D,20220816,000000,20.65,21.47,20.65,21.39,96788,0
+TUR.US,D,20220817,000000,21.39,21.7,21.375,21.6,157296,0
+TUR.US,D,20220818,000000,21.38,22,21.15,21.93,294939,0
+TUR.US,D,20220819,000000,21.76,21.93,21.65,21.69,118841,0
+TUR.US,D,20220822,000000,22.12,22.18,21.98,22.1,181870,0
+TUR.US,D,20220823,000000,22.36,22.64,22.36,22.57,234211,0
+TUR.US,D,20220824,000000,22.17,22.43,21.98,22.1,156764,0
+TUR.US,D,20220825,000000,22.32,22.59,22.2905,22.51,190568,0
+TUR.US,D,20220826,000000,22.51,22.85,22.24,22.3,297349,0
+TUR.US,D,20220829,000000,22.3,22.79,22.26,22.67,395511,0
+TUR.US,D,20220830,000000,22.69,22.76,22.36,22.49,577512,0
+TUR.US,D,20220831,000000,22.83,22.91,22.49,22.49,255066,0
+TUR.US,D,20220901,000000,22.24,22.56,22.12,22.36,143515,0
+TUR.US,D,20220902,000000,22.54,23.19,22.54,22.89,308755,0
+TUR.US,D,20220906,000000,24.06,24.33,23.87,23.99,710611,0
+TUR.US,D,20220907,000000,24,24.46,23.99,24.31,282134,0
+TUR.US,D,20220908,000000,24.55,24.76,24.1,24.32,295474,0
+TUR.US,D,20220909,000000,24.73,25.25,24.68,25.06,565349,0
+TUR.US,D,20220912,000000,25.42,26.42,25.39,26.32,581336,0
+TUR.US,D,20220913,000000,25.29,25.47,23.34,23.53,891207,0
+TUR.US,D,20220914,000000,23.71,24.73,23.71,24.71,522840,0
+TUR.US,D,20220915,000000,23.98,24.315,23.76,23.84,231092,0
+TUR.US,D,20220916,000000,23.85,24.23,23.85,24.11,305391,0
+TUR.US,D,20220919,000000,23.67,23.67,22.57,22.9,408830,0
+TUR.US,D,20220920,000000,22.88,23.525,22.79,23.35,129194,0
+TUR.US,D,20220921,000000,23.17,23.36,22.81,22.81,225615,0
+TUR.US,D,20220922,000000,23.48,23.67,23.26,23.4,190155,0
+TUR.US,D,20220923,000000,23.32,23.4285,23.0733,23.31,230351,0
+TUR.US,D,20220926,000000,22.76,23.16,22.61,23.01,406717,0
+TUR.US,D,20220927,000000,23.18,23.22,22.61,22.83,242187,0
+TUR.US,D,20220928,000000,22.41,22.6,22.335,22.5,194446,0
+TUR.US,D,20220929,000000,22.25,22.34,21.29,22.12,239278,0
+TUR.US,D,20220930,000000,22.01,22.2399,21.96,22.08,265615,0
+TUR.US,D,20221003,000000,22.82,24.187,22.82,24.14,522446,0
+TUR.US,D,20221004,000000,24.14,24.35,24.132,24.26,198118,0
+TUR.US,D,20221005,000000,24.08,24.55,23.86,24.5,96058,0
+TUR.US,D,20221006,000000,24.63,24.889,24.58,24.67,105557,0
+TUR.US,D,20221007,000000,24.65,24.92,24.59,24.64,140732,0
+TUR.US,D,20221010,000000,24.71,24.93,24.6892,24.92,96459,0
+TUR.US,D,20221011,000000,24.86,24.9,24.56,24.62,208690,0
+TUR.US,D,20221012,000000,24.27,24.51,24.06,24.4,85913,0
+TUR.US,D,20221013,000000,24.25,24.8888,24.25,24.83,63896,0
+TUR.US,D,20221014,000000,25.1,25.21,24.79,24.88,70838,0
+TUR.US,D,20221017,000000,26.36,27.005,26.36,26.9,405199,0
+TUR.US,D,20221018,000000,26.78,27.04,26.558,26.98,136153,0
+TUR.US,D,20221019,000000,26.98,27.22,26.795,26.99,230721,0
+TUR.US,D,20221020,000000,27.07,27.26,26.845,26.96,108864,0
+TUR.US,D,20221021,000000,27.2,27.388,26.97,27.2,200283,0
+TUR.US,D,20221024,000000,27.53,27.695,27.42,27.64,149542,0
+TUR.US,D,20221025,000000,27.21,27.58,27.08,27.5,305923,0
+TUR.US,D,20221026,000000,27.43,27.43,27.11,27.37,136780,0
+TUR.US,D,20221027,000000,27.24,27.24,26.75,26.75,134854,0
+TUR.US,D,20221028,000000,26.75,26.78,26.47,26.77,256389,0
+TUR.US,D,20221031,000000,26.78,27.3,26.78,27.19,290632,0
+TUR.US,D,20221101,000000,27.41,27.75,27.23,27.5,358045,0
+TUR.US,D,20221102,000000,27.8,27.95,27.55,27.59,280984,0
+TUR.US,D,20221103,000000,27.59,27.88,27.5,27.8,454773,0
+TUR.US,D,20221104,000000,28.2,28.68,28.2,28.64,294288,0
+TUR.US,D,20221107,000000,29.29,29.77,29.29,29.69,295646,0
+TUR.US,D,20221108,000000,29.69,30,29.52,29.99,255954,0
+TUR.US,D,20221109,000000,29.62,29.62,29.39,29.39,157188,0
+TUR.US,D,20221110,000000,30.06,30.62,30.06,30.53,254148,0
+TUR.US,D,20221111,000000,30.35,30.35,29.73,30.04,155676,0
+TUR.US,D,20221114,000000,30.77,30.77,30.58,30.63,339509,0
+TUR.US,D,20221115,000000,30.89,31.23,30.87,31.13,253788,0
+TUR.US,D,20221116,000000,31.13,31.21,30.8104,30.88,312825,0
+TUR.US,D,20221117,000000,30.15,30.15,29.562,29.79,399670,0
+TUR.US,D,20221118,000000,29.97,30.335,29.875,30.2,263766,0
+TUR.US,D,20221121,000000,30.37,30.79,30.25,30.75,170372,0
+TUR.US,D,20221122,000000,31.52,32.6,31.52,32.46,343940,0
+TUR.US,D,20221123,000000,32.46,32.79,32.41,32.5,302134,0
+TUR.US,D,20221125,000000,32.98,33.5,32.87,33.5,255010,0
+TUR.US,D,20221128,000000,33.59,33.6,33.33,33.34,306968,0
+TUR.US,D,20221129,000000,33.49,33.86,33.475,33.77,226018,0
+TUR.US,D,20221130,000000,33.95,34.31,33.78,34.3,296011,0
+TUR.US,D,20221201,000000,34.38,34.38,34.1,34.25,369997,0
+TUR.US,D,20221202,000000,33.76,33.79,33.17,33.62,217822,0
+TUR.US,D,20221205,000000,33.6,33.64,33.06,33.2,411903,0
+TUR.US,D,20221206,000000,33.82,33.93,33.5601,33.68,201470,0
+TUR.US,D,20221207,000000,32.535,32.87,32.272,32.56,370766,0
+TUR.US,D,20221208,000000,32.68,32.92,32.61,32.87,454483,0
+TUR.US,D,20221209,000000,33.47,34.05,33.46,33.9,434675,0
+TUR.US,D,20221212,000000,35.26,35.58,35.04,35.39,529974,0
+TUR.US,D,20221213,000000,35.86,36,35.35,35.36,790485,0
+TUR.US,D,20221214,000000,34.75,35.25,33.7,34.26,810236,0
+TUR.US,D,20221215,000000,34.6,35.18,34.6,34.93,309130,0
+TUR.US,D,20221216,000000,34.91,35.25,34.89,35.03,312547,0
+TUR.US,D,20221219,000000,36.39,36.61,36.1,36.38,472646,0
+TUR.US,D,20221220,000000,36.64,36.88,36.4001,36.76,314667,0
+TUR.US,D,20221221,000000,36.81,36.92,36.675,36.82,314419,0
+TUR.US,D,20221222,000000,36.82,36.89,36.35,36.75,224093,0
+TUR.US,D,20221223,000000,36.66,37,36.66,36.88,197121,0
+TUR.US,D,20221227,000000,37,37.0699,36.602,36.68,174685,0
+TUR.US,D,20221228,000000,36.11,36.25,35.5301,35.83,293295,0
+TUR.US,D,20221229,000000,36.58,37.28,36.58,37.18,188495,0
+TUR.US,D,20221230,000000,37.37,37.46,36.96,37,211047,0
+TUR.US,D,20230103,000000,38.13,38.1738,37.6901,37.76,898273,0
+TUR.US,D,20230104,000000,37.3,37.5299,37.09,37.44,421080,0
+TUR.US,D,20230105,000000,34.58,35,34.06,34.49,901447,0
+TUR.US,D,20230106,000000,35.89,36.4799,35.635,36.18,565067,0
+TUR.US,D,20230109,000000,34.65,34.94,34.2,34.64,725074,0
+TUR.US,D,20230110,000000,34.52,34.52,33.2401,33.71,489962,0
+TUR.US,D,20230111,000000,32.11,32.56,31.8,32.41,1116014,0
+TUR.US,D,20230112,000000,33,33.56,32.9408,33.56,375707,0
+TUR.US,D,20230113,000000,33.37,33.63,33.28,33.55,374967,0
+TUR.US,D,20230117,000000,35.45,35.9,35.3908,35.81,911544,0
+TUR.US,D,20230118,000000,35.83,36.2728,35.83,36.02,351444,0
+TUR.US,D,20230119,000000,36.3,36.55,36.23,36.47,347955,0
+TUR.US,D,20230120,000000,36.69,37.08,36.65,36.94,232579,0
+TUR.US,D,20230123,000000,36.94,36.94,36.09,36.31,218283,0
+TUR.US,D,20230124,000000,36,36.415,35.76,36.38,129186,0
+TUR.US,D,20230125,000000,35.35,36.11,35.02,36.08,175701,0
+TUR.US,D,20230126,000000,35.69,35.6943,34.97,35.1,338552,0
+TUR.US,D,20230127,000000,34.09,35.33,34.09,35.26,167528,0
+TUR.US,D,20230130,000000,34.67,34.71,34.29,34.29,112940,0
+TUR.US,D,20230131,000000,34.02,34.09,33.5672,33.9,198528,0
+TUR.US,D,20230201,000000,32.29,32.4865,31.58,32.01,618710,0
+TUR.US,D,20230202,000000,31.45,32.39,31.3147,32.31,850879,0
+TUR.US,D,20230203,000000,33.66,34.03,33.655,33.96,751658,0
+TUR.US,D,20230206,000000,32.52,33.45,32.28,33.13,438097,0
+TUR.US,D,20230207,000000,30.83,31.23,30.63,31.12,485736,0
+TUR.US,D,20230208,000000,29.32,29.92,29.09,29.79,1003654,0
+TUR.US,D,20230209,000000,29.95,30.16,29.38,29.41,761416,0
+TUR.US,D,20230210,000000,29.5,29.58,29.28,29.35,519500,0
+TUR.US,D,20230213,000000,29.5,29.745,29.26,29.53,396567,0
+TUR.US,D,20230214,000000,30.5,32.23,30.41,31.98,1378507,0
+TUR.US,D,20230215,000000,33.81,35.22,33.8,35.06,1801202,0
+TUR.US,D,20230216,000000,34.64,34.96,33.66,34.03,1069289,0
+TUR.US,D,20230217,000000,34.05,34.5,34.02,34.07,200983,0
+TUR.US,D,20230221,000000,35.37,35.52,34.93,35.04,692121,0
+TUR.US,D,20230222,000000,34.61,34.67,34.262,34.34,175518,0
+TUR.US,D,20230223,000000,34.44,34.64,34.34,34.41,141267,0
+TUR.US,D,20230224,000000,34.43,34.68,34.22,34.31,147206,0
+TUR.US,D,20230227,000000,35.06,35.6699,35.06,35.56,152843,0
+TUR.US,D,20230228,000000,35.53,35.74,35.26,35.48,153492,0
+TUR.US,D,20230301,000000,36.22,36.3,35.9,36.18,201960,0
+TUR.US,D,20230302,000000,36.03,36.03,35.595,35.73,110894,0
+TUR.US,D,20230303,000000,35.08,35.27,34.5,35.27,330916,0
+TUR.US,D,20230306,000000,36.45,36.99,36.36,36.8,520893,0
+TUR.US,D,20230307,000000,36.34,36.72,36.22,36.25,121191,0
+TUR.US,D,20230308,000000,36.62,37.17,36.47,37.17,122829,0
+TUR.US,D,20230309,000000,37,37.16,36.74,36.91,297676,0
+TUR.US,D,20230310,000000,36.79,36.82,36.5,36.65,94594,0
+TUR.US,D,20230313,000000,36.15,36.61,36.065,36.21,87552,0
+TUR.US,D,20230314,000000,36.19,36.19,35.3601,35.48,144095,0
+TUR.US,D,20230315,000000,35.19,35.19,34.54,34.91,177948,0
+TUR.US,D,20230316,000000,35.09,36.08,34.85,36.06,901903,0
+TUR.US,D,20230317,000000,35.23,35.53,34.94,35.05,525522,0
+TUR.US,D,20230320,000000,34.63,34.63,33.86,34,206509,0
+TUR.US,D,20230321,000000,33.54,34.1729,33.12,33.23,374515,0
+TUR.US,D,20230322,000000,33.5,34.3199,33.5,33.83,273468,0
+TUR.US,D,20230323,000000,33.85,34.66,33.85,34.09,197758,0
+TUR.US,D,20230324,000000,34.12,34.42,33.86,34.09,119212,0
+TUR.US,D,20230327,000000,34.15,34.25,33.5517,33.73,113897,0
+TUR.US,D,20230328,000000,33.31,33.39,32.45,32.65,367600,0
+TUR.US,D,20230329,000000,32.6,33.66,32.4,33.5,292568,0
+TUR.US,D,20230330,000000,33.64,33.81,33.01,33.21,237893,0
+TUR.US,D,20230331,000000,32.91,33,32.42,32.62,321886,0
+TUR.US,D,20230403,000000,32.13,33.29,32,32.8,351200,0
+TUR.US,D,20230404,000000,32.8,33.98,32.8,33.82,370729,0
+TUR.US,D,20230405,000000,33.57,33.95,32.9506,33,229014,0
+TUR.US,D,20230406,000000,33.02,33.5,33.02,33.18,161912,0
+TUR.US,D,20230410,000000,34,34.53,34,34.5,90907,0
+TUR.US,D,20230411,000000,34.45,34.6499,34.3,34.57,758786,0
+TUR.US,D,20230412,000000,34.95,35.07,34.6,34.65,493554,0
+TUR.US,D,20230413,000000,34.79,34.84,34.535,34.58,193111,0
+TUR.US,D,20230414,000000,34.57,34.61,34.23,34.35,216286,0
+TUR.US,D,20230417,000000,34.3,34.34,33.98,34.01,271940,0
+TUR.US,D,20230418,000000,33.9,33.97,33.68,33.76,387969,0
+TUR.US,D,20230419,000000,33.73,34.215,33.5901,33.92,321948,0
+TUR.US,D,20230420,000000,33.68,33.82,33.63,33.71,264587,0
+TUR.US,D,20230421,000000,33.74,33.74,33.48,33.53,249580,0
+TUR.US,D,20230424,000000,33.53,33.86,33.53,33.67,209835,0
+TUR.US,D,20230425,000000,33.24,33.34,32.71,32.71,680570,0
+TUR.US,D,20230426,000000,32.17,32.39,31.84,32.03,269981,0
+TUR.US,D,20230427,000000,32.02,32.48,31.95,32.12,102359,0
+TUR.US,D,20230428,000000,31.47,31.65,30.68,30.97,418094,0
+TUR.US,D,20230501,000000,30.86,31.0899,30.85,30.85,281541,0
+TUR.US,D,20230502,000000,30.82,30.83,30.04,30.26,501619,0
+TUR.US,D,20230503,000000,29.47,30.39,29.24,30.09,441544,0
+TUR.US,D,20230504,000000,30.24,30.42,29.83,30.04,98343,0
+TUR.US,D,20230505,000000,29.76,29.76,29.39,29.52,156900,0
+TUR.US,D,20230508,000000,30.19,30.88,30.13,30.7,306575,0
+TUR.US,D,20230509,000000,30.7,30.93,30.41,30.75,228407,0
+TUR.US,D,20230510,000000,30.57,30.65,30.29,30.57,215738,0
+TUR.US,D,20230511,000000,32.62,33.45,32.56,33.43,742965,0
+TUR.US,D,20230512,000000,32.76,32.76,32.1,32.41,1524688,0
+TUR.US,D,20230515,000000,30.56,30.81,29.3503,29.69,1281490,0
+TUR.US,D,20230516,000000,30,30.56,29.85,30.32,724954,0
+TUR.US,D,20230517,000000,30.69,30.88,30.39,30.7,471890,0
+TUR.US,D,20230518,000000,30.04,30.09,29.505,29.58,219765,0
+TUR.US,D,20230519,000000,29.7,29.7,28.8,29.42,733253,0
+TUR.US,D,20230522,000000,29.4,29.64,29,29.22,266316,0
+TUR.US,D,20230523,000000,29.47,29.47,29.12,29.22,116631,0
+TUR.US,D,20230524,000000,28.95,29.03,28.73,28.74,218760,0
+TUR.US,D,20230525,000000,28.71,28.79,28.53,28.7,819224,0
+TUR.US,D,20230526,000000,29.36,29.85,29.36,29.57,568837,0
+TUR.US,D,20230530,000000,31.5,31.64,31.155,31.29,645331,0
+TUR.US,D,20230531,000000,31.23,31.23,30.29,30.35,282845,0
+TUR.US,D,20230601,000000,30.77,30.98,30.5,30.9,296935,0
+TUR.US,D,20230602,000000,31.59,32.17,31.36,31.86,379205,0
+TUR.US,D,20230605,000000,32.43,32.86,32.43,32.79,223826,0
+TUR.US,D,20230606,000000,32.5,32.61,32.251,32.58,154761,0
+TUR.US,D,20230607,000000,30.41,30.55,29.95,29.96,256026,0
+TUR.US,D,20230608,000000,29.35,30.06,29.01,29.93,462456,0
+TUR.US,D,20230609,000000,30.26,30.44,30.2,30.3,222692,0
+TUR.US,D,20230612,000000,30.2,30.2,29.66,29.66,211055,0
+TUR.US,D,20230613,000000,29.41,29.41,28.8,28.92,250325,0
+TUR.US,D,20230614,000000,28.54,28.93,28.5,28.86,162776,0
+TUR.US,D,20230615,000000,28.82,29.49,28.78,29.41,136735,0
+TUR.US,D,20230616,000000,29.62,29.74,29.21,29.31,451251,0
+TUR.US,D,20230620,000000,28.28,28.35,28.04,28.26,146500,0
+TUR.US,D,20230621,000000,28.21,28.21,27.81,28.08,264346,0
+TUR.US,D,20230622,000000,28.09,28.19,27.7848,27.82,262497,0
+TUR.US,D,20230623,000000,27.69,28.25,27.61,28.21,423888,0
+TUR.US,D,20230626,000000,28.11,28.46,28.04,28.11,326448,0
+TUR.US,D,20230627,000000,28.11,28.1299,28,28.05,92038,0
+TUR.US,D,20230628,000000,27.94,28.07,27.94,28.02,51586,0
+TUR.US,D,20230629,000000,27.77,28.07,27.77,27.97,50622,0
+TUR.US,D,20230630,000000,28.38,28.38,28,28.25,98181,0
+TUR.US,D,20230703,000000,28.94,29.315,28.94,29.16,289464,0
+TUR.US,D,20230705,000000,29.29,29.68,29.29,29.6,169978,0
+TUR.US,D,20230706,000000,29.94,30.0628,29.67,29.78,141594,0
+TUR.US,D,20230707,000000,29.97,30.06,29.7,29.95,242316,0
+TUR.US,D,20230710,000000,30.14,30.75,30.14,30.715,160271,0
+TUR.US,D,20230711,000000,31.08,31.08,30.69,30.8,194840,0
+TUR.US,D,20230712,000000,30.8,30.99,30.6401,30.71,174719,0
+TUR.US,D,20230713,000000,30.84,31,30.73,30.95,148091,0
+TUR.US,D,20230714,000000,30.91,31.29,30.91,31.29,71310,0
+TUR.US,D,20230717,000000,31.43,31.71,31.41,31.62,150267,0
+TUR.US,D,20230718,000000,30.69,30.949,29.74,29.74,314281,0
+TUR.US,D,20230719,000000,30.11,31.21,30.11,31.16,171759,0
+TUR.US,D,20230720,000000,31.2,31.5,31.06,31.43,58502,0
+TUR.US,D,20230721,000000,31.12,31.48,30.9141,31.28,58607,0
+TUR.US,D,20230724,000000,31.61,31.75,30.915,30.98,257637,0
+TUR.US,D,20230725,000000,30.88,31.065,30.57,30.67,196958,0
+TUR.US,D,20230726,000000,31.14,31.67,31.14,31.59,189899,0
+TUR.US,D,20230727,000000,31.8,32.3,31.74,32.2,222854,0
+TUR.US,D,20230728,000000,32.99,33.43,32.98,33.32,199953,0
+TUR.US,D,20230731,000000,33.68,33.8986,33.61,33.81,177450,0
+TUR.US,D,20230801,000000,33.84,33.92,33.26,33.34,152093,0
+TUR.US,D,20230802,000000,33.99,34.34,33.79,33.86,207805,0
+TUR.US,D,20230803,000000,33.85,34.05,33.57,33.74,121786,0
+TUR.US,D,20230804,000000,34.42,34.7296,34.42,34.59,114552,0
+TUR.US,D,20230807,000000,34.84,35.01,34.75,35,125378,0
+TUR.US,D,20230808,000000,34.73,34.86,34.3231,34.7,165246,0
+TUR.US,D,20230809,000000,35.04,35.77,35.01,35.76,112639,0
+TUR.US,D,20230810,000000,35.45,35.8,34.53,34.62,109478,0
+TUR.US,D,20230811,000000,35.54,36.115,35.41,35.99,149656,0
+TUR.US,D,20230814,000000,36.07,36.23,35.72,36.14,288395,0
+TUR.US,D,20230815,000000,35.83,35.87,35.125,35.75,269463,0
+TUR.US,D,20230816,000000,35.7,36.03,35.6,35.66,90474,0
+TUR.US,D,20230817,000000,35.9,36.09,35.73,36,112394,0
+TUR.US,D,20230818,000000,35.53,35.68,34.49,35.05,272969,0
+TUR.US,D,20230821,000000,35.96,36.4374,35.96,36.4,212443,0
+TUR.US,D,20230822,000000,35.9,36.3854,35.67,36.15,185910,0
+TUR.US,D,20230823,000000,36.07,36.07,35.22,35.33,69341,0
+TUR.US,D,20230824,000000,36.87,37.5987,36.5,36.57,234869,0
+TUR.US,D,20230825,000000,36.17,36.98,35.87,36.98,87509,0
+TUR.US,D,20230828,000000,37.74,38.13,37.74,38.015,242641,0
+TUR.US,D,20230829,000000,37.85,37.97,37.3601,37.75,186610,0
+TUR.US,D,20230830,000000,37.48,37.79,37.33,37.62,64189,0
+TUR.US,D,20230831,000000,37.49,37.7,37.26,37.47,78279,0
+TUR.US,D,20230901,000000,37.81,38.18,37.69,38.13,61997,0
+TUR.US,D,20230905,000000,38.21,38.85,38.21,38.77,183346,0
+TUR.US,D,20230906,000000,38.77,39.06,38.41,38.54,169149,0
+TUR.US,D,20230907,000000,38.91,39.46,38.8801,39.35,87308,0
+TUR.US,D,20230908,000000,39.38,39.5,39.18,39.27,91009,0
+TUR.US,D,20230911,000000,38.81,38.84,38.261,38.42,125389,0
+TUR.US,D,20230912,000000,38.69,39.025,38.27,38.35,108941,0
+TUR.US,D,20230913,000000,37.62,38.19,37.11,37.7,143870,0
+TUR.US,D,20230914,000000,37.09,38.27,37.09,38.21,259963,0
+TUR.US,D,20230915,000000,37.99,37.99,37.4,37.5,185453,0
+TUR.US,D,20230918,000000,36.75,36.77,36.1397,36.18,242299,0
+TUR.US,D,20230919,000000,36.18,36.72,36.15,36.48,247192,0
+TUR.US,D,20230920,000000,36.68,36.71,36.27,36.32,93540,0
+TUR.US,D,20230921,000000,37.18,37.59,36.93,37.46,124516,0
+TUR.US,D,20230922,000000,37.67,37.81,37.54,37.59,60475,0
+TUR.US,D,20230925,000000,38.29,39.0372,38.29,38.88,170736,0
+TUR.US,D,20230926,000000,38.8,39.09,38.47,38.5,127284,0
+TUR.US,D,20230927,000000,38.35,38.5499,38.12,38.19,129119,0
+TUR.US,D,20230928,000000,38.18,38.28,38,38.04,74605,0
+TUR.US,D,20230929,000000,38.84,39.0399,38.56,38.56,316988,0
+TUR.US,D,20231002,000000,39.37,39.49,39.225,39.25,171272,0
+TUR.US,D,20231003,000000,39.48,39.76,39.25,39.57,141628,0
+TUR.US,D,20231004,000000,39.22,39.22,38.64,38.81,190200,0
+TUR.US,D,20231005,000000,38.83,39.388,38.64,39.03,181673,0
+TUR.US,D,20231006,000000,39.32,39.5,39.227,39.49,52334,0
+TUR.US,D,20231009,000000,38.79,38.79,37.99,38.09,122977,0
+TUR.US,D,20231010,000000,38.69,39.12,38.69,38.91,86182,0
+TUR.US,D,20231011,000000,38.75,38.75,38.36,38.38,88420,0
+TUR.US,D,20231012,000000,37.98,38.07,37.0601,38.07,96316,0
+TUR.US,D,20231013,000000,37.54,37.76,37.22,37.35,106422,0
+TUR.US,D,20231016,000000,36.84,37.03,36.55,36.63,71194,0
+TUR.US,D,20231017,000000,36.93,37.3689,36.85,36.93,84339,0
+TUR.US,D,20231018,000000,36.11,36.18,35.8,35.92,114476,0
+TUR.US,D,20231019,000000,35.52,35.81,35,35.07,141011,0
+TUR.US,D,20231020,000000,34.57,34.57,34.0375,34.27,106793,0
+TUR.US,D,20231023,000000,34.93,35.46,34.93,35.19,103186,0
+TUR.US,D,20231024,000000,35.94,36.4339,35.94,36.19,112025,0
+TUR.US,D,20231025,000000,35.17,35.17,33.57,34.02,205120,0
+TUR.US,D,20231026,000000,34.63,34.92,34.42,34.75,184292,0
+TUR.US,D,20231027,000000,34.27,35,33.88,34,175107,0
+TUR.US,D,20231030,000000,34.64,35.025,34.6,34.78,64063,0
+TUR.US,D,20231031,000000,34.43,34.43,33.8,34.15,85424,0
+TUR.US,D,20231101,000000,33.16,34.09,32.815,33.98,79257,0
+TUR.US,D,20231102,000000,34.42,34.75,34.12,34.55,168197,0
+TUR.US,D,20231103,000000,34.18,34.86,34.06,34.79,79984,0
+TUR.US,D,20231106,000000,35.36,35.4996,35.14,35.45,127493,0
+TUR.US,D,20231107,000000,35.29,35.51,35.1,35.25,99165,0
+TUR.US,D,20231108,000000,35.55,35.55,35.14,35.27,79557,0
+TUR.US,D,20231109,000000,35.07,35.3,35.05,35.07,64339,0
+TUR.US,D,20231110,000000,35.01,35.01,34.61,34.65,39444,0
+TUR.US,D,20231113,000000,34.08,34.15,33.7,33.74,220774,0
+TUR.US,D,20231114,000000,34.06,34.45,34.05,34.3,73538,0
+TUR.US,D,20231115,000000,34.27,34.36,34.01,34.23,66726,0
+TUR.US,D,20231116,000000,34.56,34.65,34.51,34.62,59485,0
+TUR.US,D,20231117,000000,34.95,35.19,34.95,35.16,100730,0
+TUR.US,D,20231120,000000,35.24,35.6,35.24,35.6,62126,0
+TUR.US,D,20231121,000000,35.59,35.87,35.59,35.71,40926,0
+TUR.US,D,20231122,000000,35.6,35.7,35.43,35.47,50108,0
+TUR.US,D,20231124,000000,35.29,35.36,35.1615,35.29,148940,0
+TUR.US,D,20231127,000000,36,36.05,35.81,35.93,102533,0
+TUR.US,D,20231128,000000,35.7,36.05,35.68,36.05,53054,0
+TUR.US,D,20231129,000000,35.61,35.64,35.42,35.61,111041,0
+TUR.US,D,20231130,000000,35.35,35.38,35.08,35.27,51298,0
+TUR.US,D,20231201,000000,35.27,35.68,35.1,35.68,39846,0
+TUR.US,D,20231204,000000,35.8,35.93,35.7,35.79,99032,0
+TUR.US,D,20231205,000000,35.63,35.87,35.61,35.69,56551,0
+TUR.US,D,20231206,000000,35.06,35.06,34.77,34.77,79876,0
+TUR.US,D,20231207,000000,34.87,35.29,34.87,35.21,30478,0
+TUR.US,D,20231208,000000,35.07,35.07,34.83,34.92,33075,0
+TUR.US,D,20231211,000000,34.4,34.45,34,34.13,86705,0
+TUR.US,D,20231212,000000,34.01,34.12,33.95,34.01,75480,0
+TUR.US,D,20231213,000000,33.51,33.56,33.0492,33.47,213250,0
+TUR.US,D,20231214,000000,34.36,34.57,34.3,34.42,101346,0
+TUR.US,D,20231215,000000,34.95,35.29,34.95,35.01,75152,0
+TUR.US,D,20231218,000000,34.28,34.3686,34.13,34.3,60551,0
+TUR.US,D,20231219,000000,34,34.08,33.89,34.04,135569,0
+TUR.US,D,20231220,000000,33.51,33.6,33.27,33.3,90888,0
+TUR.US,D,20231221,000000,33.79,33.92,33.79,33.92,78302,0
+TUR.US,D,20231222,000000,33.33,33.33,32.97,33.1,201686,0
+TUR.US,D,20231226,000000,32.29,32.37,31.75,31.83,265427,0
+TUR.US,D,20231227,000000,31.83,31.83,31.5501,31.62,96020,0
+TUR.US,D,20231228,000000,31.8,32.18,31.8,32.09,90824,0
+TUR.US,D,20231229,000000,32.4,32.598,32.1927,32.28,81268,0
+TUR.US,D,20240102,000000,32.45,32.67,32.43,32.65,70402,0
+TUR.US,D,20240103,000000,32.1,32.15,31.63,31.64,228794,0
+TUR.US,D,20240104,000000,32.03,32.35,32.03,32.27,200236,0
+TUR.US,D,20240105,000000,32.38,32.68,32.3645,32.62,43952,0
+TUR.US,D,20240108,000000,33.09,33.49,33.09,33.47,146348,0
+TUR.US,D,20240109,000000,32.89,33.08,32.835,33.03,71913,0
+TUR.US,D,20240110,000000,33.37,33.59,33.34,33.52,88977,0
+TUR.US,D,20240111,000000,33.43,33.65,33.42,33.61,102523,0
+TUR.US,D,20240112,000000,34.16,34.37,33.79,33.81,51218,0
+TUR.US,D,20240116,000000,33.98,34.15,33.925,34,45995,0
+TUR.US,D,20240117,000000,33.82,33.99,33.81,33.86,33741,0
+TUR.US,D,20240118,000000,33.99,34.12,33.7,33.74,117120,0
+TUR.US,D,20240119,000000,33.82,33.83,33.63,33.7,78979,0
+TUR.US,D,20240122,000000,33.97,33.97,33.6701,33.76,51297,0
+TUR.US,D,20240123,000000,33.7,33.7,33.42,33.58,53074,0
+TUR.US,D,20240124,000000,34.19,34.49,34.19,34.42,123181,0
+TUR.US,D,20240125,000000,34.42,34.61,34.4,34.59,38799,0
+TUR.US,D,20240126,000000,35.05,35.34,35.05,35.29,125425,0
+TUR.US,D,20240129,000000,35.51,35.91,35.51,35.71,90172,0
+TUR.US,D,20240130,000000,35.78,35.8,35.6,35.72,35545,0
+TUR.US,D,20240131,000000,35.81,36.15,35.72,35.8,79753,0
+TUR.US,D,20240201,000000,36.35,36.57,36.2899,36.5,164798,0
+TUR.US,D,20240202,000000,36.31,36.42,35.5207,35.92,327157,0
+TUR.US,D,20240205,000000,36.39,36.7534,36.39,36.74,82877,0
+TUR.US,D,20240206,000000,36.99,37.16,36.967,37.13,154937,0
+TUR.US,D,20240207,000000,37.13,37.13,36.66,36.66,198749,0
+TUR.US,D,20240208,000000,37.27,37.36,37.08,37.12,82744,0
+TUR.US,D,20240209,000000,37.34,37.68,37.34,37.67,48073,0
+TUR.US,D,20240212,000000,37.76,38.15,37.76,38.04,77050,0
+TUR.US,D,20240213,000000,37.59,37.59,37.06,37.22,124287,0
+TUR.US,D,20240214,000000,37.27,37.63,37.25,37.52,47194,0
+TUR.US,D,20240215,000000,37.98,38.43,37.98,38.29,97796,0
+TUR.US,D,20240216,000000,38.28,38.5,38.25,38.43,111055,0
+TUR.US,D,20240220,000000,38.42,38.58,38.42,38.49,72494,0
+TUR.US,D,20240221,000000,38.13,38.45,38.03,38.42,127546,0
+TUR.US,D,20240222,000000,38.35,38.62,38.34,38.51,61512,0
+TUR.US,D,20240223,000000,38.35,38.5,38.2901,38.5,52740,0
+TUR.US,D,20240226,000000,37.81,38.49,37.8,38.32,94147,0
+TUR.US,D,20240227,000000,38.22,38.22,37.38,37.7,188160,0
+TUR.US,D,20240228,000000,37.16,37.43,37.09,37.3,165241,0
+TUR.US,D,20240229,000000,37.31,37.6694,37.3047,37.49,288597,0
+TUR.US,D,20240301,000000,37.31,37.31,37.01,37.03,289326,0
+TUR.US,D,20240304,000000,36.29,36.3359,36.1,36.2,302092,0
+TUR.US,D,20240305,000000,36.08,36.18,35.55,35.84,463222,0
+TUR.US,D,20240306,000000,35.52,35.52,35.2136,35.28,294291,0
+TUR.US,D,20240307,000000,36.08,36.25,35.945,36.19,187596,0
+TUR.US,D,20240308,000000,36.64,36.64,36.35,36.4,230192,0
+TUR.US,D,20240311,000000,36.86,36.86,36.24,36.27,387438,0
+TUR.US,D,20240312,000000,36.11,36.15,35.77,36,192423,0
+TUR.US,D,20240313,000000,35.63,35.74,35.38,35.38,109177,0
+TUR.US,D,20240314,000000,35.27,35.4,35.02,35.15,73924,0
+TUR.US,D,20240315,000000,35.09,35.16,34.91,35.02,40409,0
+TUR.US,D,20240318,000000,34.65,34.65,34.4,34.5,123247,0
+TUR.US,D,20240319,000000,34.93,35.23,34.93,35.18,58851,0
+TUR.US,D,20240320,000000,35.14,35.51,35.14,35.43,101318,0
+TUR.US,D,20240321,000000,36.2,36.82,36.2,36.43,67262,0
+TUR.US,D,20240322,000000,36.39,36.4,36.2,36.26,53850,0
+TUR.US,D,20240325,000000,36.51,36.6,35.8538,35.89,46317,0
+TUR.US,D,20240326,000000,35.21,35.21,34.77,34.9,117611,0
+TUR.US,D,20240327,000000,35,35.11,34.79,35.02,182342,0
+TUR.US,D,20240328,000000,35.8,36.03,35.7833,35.94,152262,0
+TUR.US,D,20240401,000000,36.69,36.8953,36.39,36.51,190027,0
+TUR.US,D,20240402,000000,36.6,36.6,36.03,36.12,110759,0
+TUR.US,D,20240403,000000,36.12,36.41,36.11,36.18,215794,0
+TUR.US,D,20240404,000000,36.69,37.1,36.69,36.87,130158,0
+TUR.US,D,20240405,000000,38.05,38.93,38,38.8,214417,0
+TUR.US,D,20240408,000000,38.8,39.34,38.8,39.33,128719,0
+TUR.US,D,20240409,000000,39.21,39.33,39.08,39.15,170076,0
+TUR.US,D,20240410,000000,39,39,38.59,38.81,83953,0
+TUR.US,D,20240411,000000,38.8,38.98,38.76,38.86,25078,0
+TUR.US,D,20240412,000000,38.51,38.7,38.01,38.17,75153,0
+TUR.US,D,20240415,000000,38.66,38.83,38.23,38.37,117377,0
+TUR.US,D,20240416,000000,37.96,38.11,37.77,37.93,28942,0
+TUR.US,D,20240417,000000,38,38.0393,37.63,37.72,178214,0
+TUR.US,D,20240418,000000,37.63,37.93,37.55,37.7,40301,0
+TUR.US,D,20240419,000000,38.23,38.3307,38.2,38.21,54930,0
+TUR.US,D,20240422,000000,38.42,38.4707,38.2,38.275,69124,0
+TUR.US,D,20240423,000000,38.3,38.38,38.25,38.28,19638,0
+TUR.US,D,20240424,000000,38.44,38.605,38.36,38.58,36174,0
+TUR.US,D,20240425,000000,38.37,38.76,38.26,38.76,50171,0
+TUR.US,D,20240426,000000,39.42,39.79,39.3496,39.67,167929,0
+TUR.US,D,20240429,000000,39.86,40.39,39.86,40.27,232670,0
+TUR.US,D,20240430,000000,40.41,40.4699,40.1,40.2,99488,0
+TUR.US,D,20240501,000000,40.2,40.33,39.99,40.15,53580,0
+TUR.US,D,20240502,000000,40.91,40.99,40.53,40.99,90444,0
+TUR.US,D,20240503,000000,41.08,41.5,40.93,41.5,85711,0
+TUR.US,D,20240506,000000,41.5,41.59,41.31,41.59,215320,0
+TUR.US,D,20240507,000000,41.18,41.899,41.0078,41.75,79493,0
+TUR.US,D,20240508,000000,41.51,41.53,41.27,41.43,61781,0
+TUR.US,D,20240509,000000,41.33,41.48,41.31,41.43,28979,0
+TUR.US,D,20240510,000000,41.65,41.78,41.17,41.31,91404,0
+TUR.US,D,20240513,000000,41,41.25,40.56,40.63,164736,0
+TUR.US,D,20240514,000000,41.3,41.49,41.0375,41.14,63833,0
+TUR.US,D,20240515,000000,41.14,41.48,41.03,41.17,178669,0
+TUR.US,D,20240516,000000,41.23,41.8699,41.23,41.76,86338,0
+TUR.US,D,20240517,000000,42.73,43.34,42.73,43.15,255583,0
+TUR.US,D,20240520,000000,43.4,43.62,43.37,43.57,74655,0
+TUR.US,D,20240521,000000,44.21,44.41,43.88,44.14,274110,0
+TUR.US,D,20240522,000000,44.06,44.1863,43.89,44.03,53094,0
+TUR.US,D,20240523,000000,43.88,43.95,43.4201,43.46,147242,0
+TUR.US,D,20240524,000000,43.5,43.5,43,43.04,74647,0
+TUR.US,D,20240528,000000,43.25,43.42,43.1,43.25,67885,0
+TUR.US,D,20240529,000000,42.75,42.8551,42.55,42.55,94826,0
+TUR.US,D,20240530,000000,42.41,42.49,42.18,42.38,89080,0
+TUR.US,D,20240531,000000,42.22,42.39,41.95,42.28,172139,0
+TUR.US,D,20240603,000000,42.54,43.09,42.31,42.9,148788,0
+TUR.US,D,20240604,000000,42.13,42.24,41.21,41.4,563840,0
+TUR.US,D,20240605,000000,41.4,42.16,41.24,41.96,294831,0
+TUR.US,D,20240606,000000,41.68,41.82,41.49,41.77,208866,0
+TUR.US,D,20240607,000000,41.34,41.34,40.921,41.01,159691,0
+TUR.US,D,20240610,000000,40.62,40.74,40.29,40.37,103758,0
+TUR.US,D,20240611,000000,40.16,40.34,39.94,39.96,249321,0
+TUR.US,D,20240612,000000,40.49,40.8,40.41,40.45,195570,0
+TUR.US,D,20240613,000000,41.47,41.64,41.23,41.56,141056,0
+TUR.US,D,20240614,000000,41.22,41.3,40.96,41.12,176028,0
+TUR.US,D,20240617,000000,41.22,41.32,41.03,41.32,75921,0
+TUR.US,D,20240618,000000,41.44,41.7999,41.44,41.78,57708,0
+TUR.US,D,20240620,000000,41.85,42.04,41.7,42.04,268652,0
+TUR.US,D,20240621,000000,42.27,42.28,42.085,42.25,65366,0
+TUR.US,D,20240624,000000,41.75,42.17,41.6411,42.1,118955,0
+TUR.US,D,20240625,000000,41.85,41.94,41.65,41.82,21727,0
+TUR.US,D,20240626,000000,41.52,41.555,41.05,41.09,53334,0
+TUR.US,D,20240627,000000,41.5,41.97,41.5,41.94,41397,0
+TUR.US,D,20240628,000000,42.23,42.47,41.84,42.02,91011,0
+TUR.US,D,20240701,000000,41.21,41.21,40.55,40.93,108738,0
+TUR.US,D,20240702,000000,41.04,41.71,41.04,41.71,102338,0
+TUR.US,D,20240703,000000,41.88,42.65,41.825,42.64,73047,0
+TUR.US,D,20240705,000000,42.9,43.16,42.7,43.16,156108,0
+TUR.US,D,20240708,000000,43.16,43.19,42.9245,43.15,158994,0
+TUR.US,D,20240709,000000,42.73,42.73,42.42,42.57,76296,0
+TUR.US,D,20240710,000000,42.41,42.67,42.36,42.51,38083,0
+TUR.US,D,20240711,000000,43.22,43.5,43.13,43.32,68130,0
+TUR.US,D,20240712,000000,43.31,43.52,43.24,43.36,61088,0
+TUR.US,D,20240715,000000,43.44,43.59,43.2,43.22,45039,0
+TUR.US,D,20240716,000000,43.53,43.78,43.53,43.64,71388,0
+TUR.US,D,20240717,000000,43.64,43.73,43.36,43.55,57548,0
+TUR.US,D,20240718,000000,43.76,43.91,43.35,43.4,94508,0
+TUR.US,D,20240719,000000,43.76,43.76,43.52,43.73,56423,0
+TUR.US,D,20240722,000000,43.99,44.12,43.83,44.04,51673,0
+TUR.US,D,20240723,000000,43.83,43.975,43.4131,43.7,67097,0
+TUR.US,D,20240724,000000,43.66,43.66,43.07,43.12,40779,0
+TUR.US,D,20240725,000000,42.64,42.64,42.181,42.4,49992,0
+TUR.US,D,20240726,000000,42.8,42.8777,42.59,42.74,22173,0
+TUR.US,D,20240729,000000,42.28,42.28,41.9,41.99,125389,0
+TUR.US,D,20240730,000000,41.87,41.99,41.7509,41.92,102311,0
+TUR.US,D,20240731,000000,41.59,41.89,41.46,41.78,116460,0
+TUR.US,D,20240801,000000,42.37,42.525,41.845,41.97,56728,0
+TUR.US,D,20240802,000000,40.99,41.025,40.44,40.64,383313,0
+TUR.US,D,20240805,000000,38.04,38.65,37.9143,38.24,201193,0
+TUR.US,D,20240806,000000,38.05,38.22,37.84,37.87,109847,0
+TUR.US,D,20240807,000000,38.46,38.78,38.33,38.33,114970,0
+TUR.US,D,20240808,000000,38.845,38.9035,38.66,38.83,50479,0
+TUR.US,D,20240809,000000,38.25,38.44,38.1152,38.13,32585,0
+TUR.US,D,20240812,000000,38.08,38.17,37.54,37.57,229382,0
+TUR.US,D,20240813,000000,37.61,38.48,37.4,38.4,240178,0
+TUR.US,D,20240814,000000,38.09,38.12,37.8,37.96,112145,0
+TUR.US,D,20240815,000000,38.24,38.59,38.19,38.5,32950,0
+TUR.US,D,20240816,000000,38.02,38.08,37.84,37.9,87954,0
+TUR.US,D,20240819,000000,38.16,38.65,38.16,38.62,70691,0
+TUR.US,D,20240820,000000,38.32,38.32,38,38.05,48208,0
+TUR.US,D,20240821,000000,38.01,38.08,37.8,37.83,42093,0
+TUR.US,D,20240822,000000,37.65,37.7956,37.52,37.57,53335,0
+TUR.US,D,20240823,000000,37.01,37.3,36.59,36.74,299770,0
+TUR.US,D,20240826,000000,36.8,36.86,36.07,36.22,200577,0
+TUR.US,D,20240827,000000,36.56,36.9599,36.42,36.81,79464,0
+TUR.US,D,20240828,000000,36.73,36.83,36.59,36.78,40556,0
+TUR.US,D,20240829,000000,37.15,37.39,36.97,36.98,257122,0
+TUR.US,D,20240830,000000,37.4,37.4,36.99,37.06,159698,0
+TUR.US,D,20240903,000000,37.99,38.04,37.48,37.74,181577,0
+TUR.US,D,20240904,000000,37.44,37.685,37.23,37.54,105056,0
+TUR.US,D,20240905,000000,37.49,37.535,37.25,37.39,50719,0
+TUR.US,D,20240906,000000,37.39,37.4,36.73,36.8,72317,0
+TUR.US,D,20240909,000000,36.75,36.84,36.51,36.52,57810,0
+TUR.US,D,20240910,000000,36.49,36.6,36.16,36.29,49724,0
+TUR.US,D,20240911,000000,35.91,35.92,35.5119,35.78,75923,0
+TUR.US,D,20240912,000000,35.4,36.19,35.1,36.13,158233,0
+TUR.US,D,20240913,000000,36.12,36.686,36.12,36.61,80144,0
+TUR.US,D,20240916,000000,36.39,36.4,36.09,36.25,86435,0
+TUR.US,D,20240917,000000,36.71,36.94,36.68,36.73,136085,0
+TUR.US,D,20240918,000000,36.87,37.23,36.7756,36.92,56503,0
+TUR.US,D,20240919,000000,37.6306,37.84,37.4246,37.79,62425,0
+TUR.US,D,20240920,000000,37.54,37.54,37.287,37.29,54965,0
+TUR.US,D,20240923,000000,37.15,37.345,37.14,37.21,27524,0
+TUR.US,D,20240924,000000,37.96,38.01,37.8,37.9,42030,0
+TUR.US,D,20240925,000000,37.55,37.55,36.9675,37.02,133135,0
+TUR.US,D,20240926,000000,37.22,37.22,36.8,36.9,87502,0
+TUR.US,D,20240927,000000,36.71,36.87,36.525,36.78,70275,0
+TUR.US,D,20240930,000000,36.57,36.57,36.34,36.38,76905,0
+TUR.US,D,20241001,000000,36.23,36.23,34.87,35.1,172868,0
+TUR.US,D,20241002,000000,34.66,34.72,34.14,34.17,111619,0
+TUR.US,D,20241003,000000,34,34.0499,33.58,33.7,86315,0
+TUR.US,D,20241004,000000,33.85,34.43,33.76,34.4,75986,0
+TUR.US,D,20241007,000000,34.51,34.57,33.93,33.99,55295,0
+TUR.US,D,20241008,000000,34.5,34.5,33.99,34.1,62947,0
+TUR.US,D,20241009,000000,33.95,34.56,33.81,34.5,37877,0
+TUR.US,D,20241010,000000,34.45,34.45,33.8175,33.84,92996,0
+TUR.US,D,20241011,000000,33.92,33.99,33.42,33.66,86741,0
+TUR.US,D,20241014,000000,32.96,33.305,32.82,32.94,282988,0
+TUR.US,D,20241015,000000,33.2,33.61,33.2,33.4,234380,0
+TUR.US,D,20241016,000000,33.35,33.96,33.35,33.87,94569,0
+TUR.US,D,20241017,000000,34.15,34.323,33.99,34.02,43296,0
+TUR.US,D,20241018,000000,33.5564,33.5769,33.16,33.17,74151,0
+TUR.US,D,20241021,000000,33.03,33.11,32.68,32.8,112333,0
+TUR.US,D,20241022,000000,33.47,33.59,33.2676,33.41,115153,0
+TUR.US,D,20241023,000000,32.78,33.09,32.75,32.9,62028,0
+TUR.US,D,20241024,000000,33.46,33.6,33.33,33.51,119333,0
+TUR.US,D,20241025,000000,33.21,33.65,33.18,33.51,65232,0
+TUR.US,D,20241028,000000,33.72,33.95,33.686,33.91,151244,0
+TUR.US,D,20241029,000000,33.91,33.93,33.69,33.69,83555,0
+TUR.US,D,20241030,000000,34,34.18,33.975,33.98,182531,0
+TUR.US,D,20241031,000000,33.76,33.76,33.37,33.52,126951,0
+TUR.US,D,20241101,000000,33.64,33.66,33.4048,33.46,41110,0
+TUR.US,D,20241104,000000,32.54,32.6742,32.525,32.57,145174,0
+TUR.US,D,20241105,000000,32.45,32.63,32.43,32.58,63610,0
+TUR.US,D,20241106,000000,33.59,33.64,33.47,33.52,99519,0
+TUR.US,D,20241107,000000,33.59,33.91,33.59,33.89,152787,0
+TUR.US,D,20241108,000000,34.54,34.57,34.3941,34.52,155136,0
+TUR.US,D,20241111,000000,34.86,34.89,34.68,34.85,65865,0
+TUR.US,D,20241112,000000,34.72,34.78,34.5016,34.58,69916,0
+TUR.US,D,20241113,000000,35,35.36,34.93,34.97,112510,0
+TUR.US,D,20241114,000000,35.26,35.5,35.21,35.47,91781,0
+TUR.US,D,20241115,000000,35.38,35.47,35.11,35.14,59553,0
+TUR.US,D,20241118,000000,35.28,35.3794,35.1,35.16,52065,0
+TUR.US,D,20241119,000000,34.72,34.79,34.61,34.67,120840,0
+TUR.US,D,20241120,000000,34.35,34.35,33.89,34.04,86388,0
+TUR.US,D,20241121,000000,35.13,35.3987,35.0997,35.3,114123,0
+TUR.US,D,20241122,000000,35.78,36.1,35.74,36.1,436181,0
+TUR.US,D,20241125,000000,36.43,36.43,36.21,36.22,308282,0
+TUR.US,D,20241126,000000,36.15,36.37,36.01,36.37,214514,0
+TUR.US,D,20241127,000000,36.37,36.38,36.12,36.14,129056,0
+TUR.US,D,20241129,000000,36.15,36.48,36.01,36.48,66293,0
+TUR.US,D,20241202,000000,36.39,36.4454,36.2001,36.4,573542,0
+TUR.US,D,20241203,000000,36.88,37.03,36.84,37.02,133601,0
+TUR.US,D,20241204,000000,37.25,37.29,37.04,37.13,55072,0
+TUR.US,D,20241205,000000,37.26,37.54,37.17,37.54,186768,0
+TUR.US,D,20241206,000000,37.71,37.83,37.61,37.82,155871,0
+TUR.US,D,20241209,000000,38.3,38.39,38.21,38.35,210006,0
+TUR.US,D,20241210,000000,37.85,37.89,37.57,37.66,101569,0
+TUR.US,D,20241211,000000,37.63,37.69,37.56,37.65,82918,0
+TUR.US,D,20241212,000000,37.56,37.56,37.22,37.27,113541,0
+TUR.US,D,20241213,000000,37.37,37.74,37.37,37.71,203398,0
+TUR.US,D,20241216,000000,37.43,37.43,37.06,37.07,125766,0
+TUR.US,D,20241217,000000,37.05,37.122,37.02,37.02,51620,0
+TUR.US,D,20241218,000000,36.83,36.83,36.08,36.08,98703,0
+TUR.US,D,20241219,000000,36.09,36.1,35.66,35.66,166170,0
+TUR.US,D,20241220,000000,35.72,35.94,35.72,35.84,105167,0
+TUR.US,D,20241223,000000,35.48,35.55,35.3,35.47,39547,0
+TUR.US,D,20241224,000000,35.13,36.02,35.13,36.02,142910,0
+TUR.US,D,20241226,000000,36.35,36.74,36.35,36.72,106592,0
+TUR.US,D,20241227,000000,36.91,37.03,36.83,37.02,97934,0
+TUR.US,D,20241230,000000,36.56,36.56,36.25,36.29,169475,0
+TUR.US,D,20241231,000000,36.25,36.25,35.685,35.86,172477,0
+TUR.US,D,20250102,000000,36.4,36.56,36.35,36.45,120885,0
+TUR.US,D,20250103,000000,36.93,37.06,36.87,37.03,95040,0
+TUR.US,D,20250106,000000,37.1,37.15,36.86,36.86,97745,0
+TUR.US,D,20250107,000000,36.69,36.75,36.295,36.37,154376,0
+TUR.US,D,20250108,000000,36.38,36.39,36.16,36.28,101293,0
+TUR.US,D,20250110,000000,36.22,36.26,36.05,36.07,248170,0
+TUR.US,D,20250113,000000,35.53,35.69,35.37,35.6,112249,0
+TUR.US,D,20250114,000000,35.54,35.64,35.38,35.46,138170,0
+TUR.US,D,20250115,000000,35.29,35.76,35.26,35.76,128536,0
+TUR.US,D,20250116,000000,35.7,35.949,35.68,35.92,61488,0
+TUR.US,D,20250117,000000,36.21,36.41,36.21,36.39,117460,0
+TUR.US,D,20250121,000000,36.31,36.34,36.11,36.18,291930,0
+TUR.US,D,20250122,000000,36.49,36.73,36.49,36.7,303465,0
+TUR.US,D,20250123,000000,36.58,36.65,36.48,36.58,114597,0
+TUR.US,D,20250124,000000,36.63,36.65,36.52,36.54,30832,0
+TUR.US,D,20250127,000000,36.15,36.19,36.01,36.06,37779,0
+TUR.US,D,20250128,000000,36.62,36.66,36.52,36.65,39294,0
+TUR.US,D,20250129,000000,36.7,36.7,36.28,36.39,23762,0
+TUR.US,D,20250130,000000,36.49,36.54,36.37,36.54,24609,0
+TUR.US,D,20250131,000000,36.21,36.21,35.92,35.94,58543,0
+TUR.US,D,20250203,000000,35.1,35.33,35.02,35.23,58203,0
+TUR.US,D,20250204,000000,35.56,35.56,35.31,35.31,18557,0
+TUR.US,D,20250205,000000,34.82,35.16,34.6726,35.06,52244,0
+TUR.US,D,20250206,000000,35.29,35.54,35.25,35.53,226389,0
+TUR.US,D,20250207,000000,35.53,35.89,35.53,35.65,48072,0
+TUR.US,D,20250210,000000,35.32,35.34,35.23,35.24,31554,0
+TUR.US,D,20250211,000000,35.21,35.3508,35.21,35.28,78678,0
+TUR.US,D,20250212,000000,34.94,35.01,34.77,34.88,193974,0
+TUR.US,D,20250213,000000,35.33,35.5,35.3,35.5,62043,0
+TUR.US,D,20250214,000000,35.3,35.3,35.1394,35.23,32566,0
+TUR.US,D,20250218,000000,35.27,35.32,35.2107,35.32,32104,0
+TUR.US,D,20250219,000000,34.75,34.75,34.5901,34.625,47689,0
+TUR.US,D,20250220,000000,34.88,34.905,34.7,34.78,30844,0
+TUR.US,D,20250221,000000,33.89,33.96,33.5037,33.66,143012,0
+TUR.US,D,20250224,000000,34.11,34.17,33.7611,33.97,83622,0
+TUR.US,D,20250225,000000,33.59,33.59,33.44,33.54,53459,0
+TUR.US,D,20250226,000000,33.97,33.98,33.8,33.88,42881,0
+TUR.US,D,20250227,000000,34.42,34.655,34.37,34.55,86261,0
+TUR.US,D,20250228,000000,34.29,34.32,34.1,34.28,71530,0
+TUR.US,D,20250303,000000,35.46,35.46,34.94,34.97,247079,0
+TUR.US,D,20250304,000000,35.14,35.41,34.9311,35.2,158306,0
+TUR.US,D,20250305,000000,36.1,36.43,36.09,36.34,216595,0
+TUR.US,D,20250306,000000,36.76,37.34,36.68,37.28,447660,0
+TUR.US,D,20250307,000000,37.15,37.35,37.08,37.28,86260,0
+TUR.US,D,20250310,000000,37.12,37.12,36.6361,36.82,254823,0
+TUR.US,D,20250311,000000,36.88,37.22,36.77,37.05,140472,0
+TUR.US,D,20250312,000000,37.54,37.65,37.425,37.62,206390,0
+TUR.US,D,20250313,000000,37.67,37.91,37.5419,37.89,60755,0
+TUR.US,D,20250314,000000,38.12,38.45,38.12,38.34,331975,0
+TUR.US,D,20250317,000000,38.35,38.55,38.2604,38.55,89497,0
+TUR.US,D,20250318,000000,38.31,38.31,37.7,37.79,379853,0
+TUR.US,D,20250319,000000,33.75,33.75,32.96,33.04,1408981,0
+TUR.US,D,20250320,000000,33,34.05,32.8401,33.28,579310,0
+TUR.US,D,20250321,000000,30.9,30.9,30.285,30.77,1545159,0
+TUR.US,D,20250324,000000,31.145,31.79,30.77,31.74,1127832,0
+TUR.US,D,20250325,000000,32.69,33.23,32.5502,32.63,601924,0
+TUR.US,D,20250326,000000,32.7,33.03,32.6101,32.76,226628,0
+TUR.US,D,20250327,000000,32.57,32.595,32.3,32.31,232037,0
+TUR.US,D,20250328,000000,32.56,32.985,32.56,32.67,339416,0
+TUR.US,D,20250331,000000,32.63,32.83,32.6,32.82,182808,0
+TUR.US,D,20250401,000000,32.87,32.99,32.62,32.89,522480,0
+TUR.US,D,20250402,000000,32.65,32.725,32.42,32.44,246842,0
+TUR.US,D,20250403,000000,32.76,32.76,32.17,32.2,232635,0
+TUR.US,D,20250404,000000,32.02,32.13,31.59,31.67,380119,0
+TUR.US,D,20250407,000000,31.55,32.32,31.53,31.86,228321,0
+TUR.US,D,20250408,000000,32.44,32.73,31.745,31.83,440586,0
+TUR.US,D,20250409,000000,31.72,32.83,31.42,32.83,558052,0
+TUR.US,D,20250410,000000,32.58,32.58,31.58,31.9,178940,0
+TUR.US,D,20250411,000000,31.91,32.1,31.7,32.08,83385,0
+TUR.US,D,20250414,000000,32.23,32.29,32.04,32.13,150278,0
+TUR.US,D,20250415,000000,32.04,32.07,31.8101,31.85,66346,0
+TUR.US,D,20250416,000000,31.65,31.65,30.78,31.21,393701,0
+TUR.US,D,20250417,000000,31.99,32.148,31.37,31.91,158891,0
+TUR.US,D,20250421,000000,31.66,32.07,31.59,31.71,73549,0
+TUR.US,D,20250422,000000,31.68,31.7775,31.5656,31.66,62211,0
+TUR.US,D,20250423,000000,31.75,31.9287,31.72,31.77,87009,0
+TUR.US,D,20250424,000000,31.98,32.24,31.85,32.18,121242,0
+TUR.US,D,20250425,000000,31.95,32.02,31.87,31.96,42866,0
+TUR.US,D,20250428,000000,31.68,31.78,31.42,31.48,53129,0
+TUR.US,D,20250429,000000,31.39,31.39,31.135,31.18,120358,0
+TUR.US,D,20250430,000000,30.77,30.795,30.5341,30.67,130544,0
+TUR.US,D,20250501,000000,30.75,30.75,30.55,30.66,95683,0
+TUR.US,D,20250502,000000,30.94,31,30.83,30.94,121357,0
+TUR.US,D,20250505,000000,30.68,30.76,30.61,30.7,110827,0
+TUR.US,D,20250506,000000,30.84,30.84,30.7,30.76,29350,0
+TUR.US,D,20250507,000000,30.58,30.62,30.31,30.31,210399,0
+TUR.US,D,20250508,000000,31.16,31.26,31.05,31.19,162728,0
+TUR.US,D,20250509,000000,31.5,31.58,31.334,31.41,108974,0
+TUR.US,D,20250512,000000,32.38,32.6448,32.3249,32.62,198488,0
+TUR.US,D,20250513,000000,32.6,32.6,32.42,32.46,95183,0
+TUR.US,D,20250514,000000,32.59,32.73,32.4,32.48,136038,0
+TUR.US,D,20250515,000000,32.3,32.3,31.8702,31.91,116882,0
+TUR.US,D,20250516,000000,32.11,32.4799,32.11,32.43,237824,0
+TUR.US,D,20250519,000000,32.38,32.5,32.36,32.49,45873,0
+TUR.US,D,20250520,000000,31.89,31.985,31.8,31.86,170690,0
+TUR.US,D,20250521,000000,31.72,31.865,31.38,31.42,124719,0
+TUR.US,D,20250522,000000,31.665,31.795,31.585,31.7,254189,0
+TUR.US,D,20250523,000000,31.26,31.33,31.19,31.24,82232,0
+TUR.US,D,20250527,000000,30.87,30.9,30.7249,30.86,99870,0
+TUR.US,D,20250528,000000,30.63,30.63,30.3805,30.56,151493,0
+TUR.US,D,20250529,000000,30.61,30.62,30.44,30.54,61151,0
+TUR.US,D,20250530,000000,30.05,30.05,29.86,29.99,117033,0
+TUR.US,D,20250602,000000,30.03,30.12,29.9231,30.05,59315,0
+TUR.US,D,20250603,000000,30.73,30.9,30.66,30.84,288821,0
+TUR.US,D,20250604,000000,31.2,31.5,31.2,31.36,84560,0
+TUR.US,D,20250605,000000,31.53,31.58,31.42,31.44,58587,0
+TUR.US,D,20250606,000000,31.58,31.63,31.55,31.61,35163,0
+TUR.US,D,20250609,000000,31.64,31.73,31.63,31.66,57475,0
+TUR.US,D,20250610,000000,31.92,32.23,31.845,32.17,38985,0
+TUR.US,D,20250611,000000,32.34,32.44,32.09,32.11,170979,0
+TUR.US,D,20250612,000000,31.64,31.6545,31.48,31.57,74143,0
+TUR.US,D,20250613,000000,30.35,30.87,30.325,30.75,193790,0
+TUR.US,D,20250616,000000,30.51,30.8458,30.51,30.63,73589,0
+TUR.US,D,20250617,000000,30.81,30.84,30.16,30.21,168117,0
+TUR.US,D,20250618,000000,29.96,30.22,29.88,30.11,119216,0
+TUR.US,D,20250620,000000,30,30,29.7701,29.96,68680,0
+TUR.US,D,20250623,000000,29.81,30.17,29.64,30.08,382121,0
+TUR.US,D,20250624,000000,30.74,30.93,30.74,30.86,183233,0
+TUR.US,D,20250625,000000,30.62,30.68,30.52,30.68,69176,0
+TUR.US,D,20250626,000000,30.35,30.36,30.15,30.19,109098,0
+TUR.US,D,20250627,000000,30.32,30.52,30.31,30.49,39497,0
+TUR.US,D,20250630,000000,32.14,32.3,31.82,32.26,408480,0
+TUR.US,D,20250701,000000,32.41,32.78,32.41,32.48,341652,0
+TUR.US,D,20250702,000000,32.94,33.08,32.8,33.07,262540,0
+TUR.US,D,20250703,000000,33.2,33.2012,32.96,33.04,100741,0
+TUR.US,D,20250707,000000,32.61,32.6125,32.35,32.44,117559,0
+TUR.US,D,20250708,000000,32.19,32.3,32.1,32.12,86672,0
+TUR.US,D,20250709,000000,32.57,33,32.53,32.79,139470,0
+TUR.US,D,20250710,000000,33.13,33.31,33.13,33.25,70598,0
+TUR.US,D,20250711,000000,33.2,33.3,33.06,33.17,36962,0
+TUR.US,D,20250714,000000,32.86,33.01,32.7761,32.97,84818,0
+TUR.US,D,20250715,000000,32.93,32.93,32.7417,32.84,23534,0
+TUR.US,D,20250716,000000,32.32,32.55,32.2319,32.5,57479,0
+TUR.US,D,20250717,000000,33.06,33.15,32.93,33.15,179793,0
+TUR.US,D,20250718,000000,33.15,33.18,32.99,32.995,28485,0
+TUR.US,D,20250721,000000,33.74,33.9599,33.74,33.93,157413,0
+TUR.US,D,20250722,000000,33.89,33.94,33.76,33.87,24010,0
+TUR.US,D,20250723,000000,33.83,33.93,33.72,33.86,80565,0
+TUR.US,D,20250724,000000,34.1,34.21,33.92,33.95,112896,0
+TUR.US,D,20250725,000000,33.8,33.915,33.74,33.79,224310,0
+TUR.US,D,20250728,000000,33.53,33.64,33.41,33.43,57421,0
+TUR.US,D,20250729,000000,33.45,33.49,33.21,33.28,65623,0
+TUR.US,D,20250730,000000,33.78,33.79,33.63,33.66,29075,0
+TUR.US,D,20250731,000000,33.92,34.0367,33.77,33.85,87476,0
+TUR.US,D,20250801,000000,33.97,33.98,33.77,33.92,113544,0
+TUR.US,D,20250804,000000,34.21,34.4,34.21,34.32,99334,0
+TUR.US,D,20250805,000000,34.36,34.42,34.28,34.29,27590,0
+TUR.US,D,20250806,000000,34.41,34.51,34.38,34.46,98801,0
+TUR.US,D,20250807,000000,34.82,34.82,34.5252,34.61,77925,0
+TUR.US,D,20250808,000000,34.65,34.72,34.56,34.68,94588,0
+TUR.US,D,20250811,000000,34.88,34.95,34.82,34.8448,47598,0
+TUR.US,D,20250812,000000,34.62,34.67,34.5,34.54,62816,0
+TUR.US,D,20250813,000000,34.52,34.6,34.43,34.47,37329,0
+TUR.US,D,20250814,000000,34.06,34.26,33.95,34.11,450670,0
+TUR.US,D,20250815,000000,34.28,34.31,34.145,34.24,64890,0
+TUR.US,D,20250818,000000,34.23,34.49,34.2,34.47,96263,0
+TUR.US,D,20250819,000000,34.4,34.57,34.3,34.5,163757,0
+TUR.US,D,20250820,000000,34.92,35.0899,34.85,35.04,174232,0
+TUR.US,D,20250821,000000,35.32,35.55,35.32,35.51,129604,0
+TUR.US,D,20250822,000000,35.53,35.7335,35.43,35.69,101519,0
+TUR.US,D,20250825,000000,35.99,36.07,35.91,35.93,75107,0
+TUR.US,D,20250826,000000,36.01,36.28,35.94,35.97,156212,0
+TUR.US,D,20250827,000000,35.75,35.79,35.5,35.51,148981,0
+TUR.US,D,20250828,000000,35.54,35.62,35.4601,35.54,55095,0
+TUR.US,D,20250829,000000,35.52,35.52,35.1652,35.29,102581,0
+TUR.US,D,20250902,000000,33.51,34.11,33.45,33.97,340572,0
+TUR.US,D,20250903,000000,33.45,33.6699,33.42,33.51,322501,0
+TUR.US,D,20250904,000000,33.8,33.89,33.58,33.73,114640,0
+TUR.US,D,20250905,000000,33.62,34.03,33.29,33.33,475120,0
+TUR.US,D,20250908,000000,32.47,32.665,32.41,32.54,567310,0
+TUR.US,D,20250909,000000,32.72,32.77,32.3761,32.68,142292,0
+TUR.US,D,20250910,000000,32.86,33,32.81,32.92,83666,0
+TUR.US,D,20250911,000000,32.78,32.885,32.25,32.32,142244,0
+TUR.US,D,20250912,000000,32.07,32.43,32.07,32.27,83377,0
+TUR.US,D,20250915,000000,34.09,34.24,33.98,34.24,278826,0
+TUR.US,D,20250916,000000,34.75,34.83,34.6364,34.82,104589,0
+TUR.US,D,20250917,000000,34.86,34.93,34.64,34.75,73959,0
+TUR.US,D,20250918,000000,34.73,34.73,34.26,34.35,43520,0
+TUR.US,D,20250919,000000,34.88,35.393,34.65,35.38,463441,0
+TUR.US,D,20250922,000000,35.65,35.7,35.51,35.58,206690,0
+TUR.US,D,20250923,000000,35.13,35.16,35.02,35.06,108124,0
+TUR.US,D,20250924,000000,35.12,35.32,35.12,35.3,29122,0
+TUR.US,D,20250925,000000,35.29,35.4,35.19,35.19,234287,0
+TUR.US,D,20250926,000000,34.59,34.785,34.51,34.77,405472,0
+TUR.US,D,20250929,000000,34.46,34.62,34.3535,34.57,262236,0
+TUR.US,D,20250930,000000,34.16,34.32,34.07,34.23,370064,0
+TUR.US,D,20251001,000000,35,35.035,34.793,34.96,297838,0
+TUR.US,D,20251002,000000,34.59,34.69,34.28,34.45,170350,0
+TUR.US,D,20251003,000000,33.92,33.93,33.635,33.74,219839,0
+TUR.US,D,20251006,000000,33.58,33.61,33.38,33.47,110275,0
+TUR.US,D,20251007,000000,33.66,33.76,33.6,33.69,164126,0
+TUR.US,D,20251008,000000,33.59,33.7,33.5,33.615,148433,0
+TUR.US,D,20251009,000000,33.69,33.7487,33.26,33.37,188658,0
+TUR.US,D,20251010,000000,33.35,33.52,32.8101,32.84,306016,0
+TUR.US,D,20251013,000000,32.92,33.08,32.92,33.04,76165,0
+TUR.US,D,20251014,000000,32.43,32.4895,32.235,32.35,106028,0
+TUR.US,D,20251015,000000,32.72,32.84,32.4,32.56,140427,0
+TUR.US,D,20251016,000000,32.47,32.49,32.24,32.34,115119,0
+TUR.US,D,20251017,000000,31.88,32.19,31.72,31.9,194729,0
+TUR.US,D,20251020,000000,32.46,32.79,32.46,32.76,80492,0
+TUR.US,D,20251021,000000,32.8,32.94,32.67,32.72,73080,0
+TUR.US,D,20251022,000000,33.04,33.2,32.87,32.96,88316,0
+TUR.US,D,20251023,000000,33.19,33.25,33.05,33.11,46839,0
+TUR.US,D,20251024,000000,34.31,34.37,34,34.04,134266,0
+TUR.US,D,20251027,000000,33.86,33.97,33.8015,33.89,56800,0
+TUR.US,D,20251028,000000,33.96,34.03,33.95,33.98,31820,0
+TUR.US,D,20251029,000000,34.07,34.08,33.85,33.91,25314,0
+TUR.US,D,20251030,000000,33.82,33.82,33.63,33.64,74970,0
+TUR.US,D,20251031,000000,34.02,34.16,33.98,34.15,104337,0
+TUR.US,D,20251103,000000,34.51,34.525,34.42,34.45,118907,0
+TUR.US,D,20251104,000000,33.88,34.02,33.87,33.91,53822,0
+TUR.US,D,20251105,000000,33.96,34.168,33.95,34.13,54567,0
+TUR.US,D,20251106,000000,34.26,34.3694,34.2237,34.25,68435,0
+TUR.US,D,20251107,000000,33.78,33.91,33.66,33.86,149548,0
+TUR.US,D,20251110,000000,33.6,33.6,33.45,33.55,28417,0
+TUR.US,D,20251111,000000,32.97,32.97,32.75,32.85,107780,0
+TUR.US,D,20251112,000000,32.84,33.08,32.84,33.03,116108,0
+TUR.US,D,20251113,000000,32.85,32.92,32.69,32.78,109572,0
+TUR.US,D,20251114,000000,32.49,32.9,32.38,32.85,58082,0
+TUR.US,D,20251117,000000,33.02,33.2,32.99,33.08,281487,0
+TUR.US,D,20251118,000000,33.13,33.4,33.13,33.3,50549,0
+TUR.US,D,20251119,000000,33.55,33.75,33.55,33.66,110723,0
+TUR.US,D,20251120,000000,33.73,33.91,33.58,33.58,104790,0
+TUR.US,D,20251121,000000,33.44,33.87,33.43,33.78,103739,0
+TUR.US,D,20251124,000000,33.62,33.77,33.57,33.76,55728,0
+TUR.US,D,20251125,000000,33.42,33.575,33.3701,33.54,64969,0
+TUR.US,D,20251126,000000,33.45,33.63,33.42,33.59,84205,0
+TUR.US,D,20251128,000000,33.52,33.52,33.34,33.5,325292,0
+TUR.US,D,20251201,000000,33.96,34.06,33.9,34.03,190176,0
+TUR.US,D,20251202,000000,34.08,34.16,34.05,34.1,156602,0
+TUR.US,D,20251203,000000,34.01,34.01,33.85,33.87,135719,0
+TUR.US,D,20251204,000000,33.58,33.64,33.47,33.55,154795,0
+TUR.US,D,20251205,000000,33.74,33.8617,33.71,33.84,66855,0
+TUR.US,D,20251208,000000,34.34,34.48,34.34,34.42,82953,0
+TUR.US,D,20251209,000000,34.52,34.7,34.48,34.66,53365,0
+TUR.US,D,20251210,000000,34.65,34.77,34.48,34.73,48795,0
+TUR.US,D,20251211,000000,34.63,34.82,34.63,34.82,31632,0
+TUR.US,D,20251212,000000,34.84,34.93,34.795,34.82,33159,0
+TUR.US,D,20251215,000000,35.33,35.46,35.24,35.29,76605,0
+TUR.US,D,20251216,000000,34.78,34.8,34.66,34.71,25405,0
+TUR.US,D,20251217,000000,34.62,34.82,34.4901,34.735,339610,0
+TUR.US,D,20251218,000000,34.78,34.85,34.7,34.82,136230,0
+TUR.US,D,20251219,000000,34.82,34.97,34.77,34.86,167145,0
+TUR.US,D,20251222,000000,34.71,34.739,34.47,34.61,550714,0
+TUR.US,D,20251223,000000,34.65,34.91,34.62,34.815,89696,0
+TUR.US,D,20251224,000000,34.75,34.87,34.75,34.87,24250,0
+TUR.US,D,20251226,000000,34.64,34.78,34.5596,34.76,144173,0
+TUR.US,D,20251229,000000,34.31,34.42,34.2,34.41,294910,0
+TUR.US,D,20251230,000000,34.41,34.44,34.34,34.42,121901,0
+TUR.US,D,20251231,000000,34.32,34.44,34.27,34.42,253326,0
+TUR.US,D,20260102,000000,34.77,34.96,34.77,34.92,336020,0
+TUR.US,D,20260105,000000,35.434,35.85,35.43,35.81,329075,0
+TUR.US,D,20260106,000000,36.34,36.91,36.28,36.77,596160,0
+TUR.US,D,20260107,000000,36.5,36.71,36.5,36.63,198123,0
+TUR.US,D,20260108,000000,36.67,36.75,36.42,36.73,189769,0
+TUR.US,D,20260109,000000,36.86,37.1899,36.855,37.16,111770,0
+TUR.US,D,20260112,000000,37.28,37.57,37.2365,37.54,289723,0
+TUR.US,D,20260113,000000,37.68,37.75,37.595,37.73,155075,0
+TUR.US,D,20260114,000000,37.47,37.7,37.4,37.59,247188,0
+TUR.US,D,20260115,000000,37.71,38.05,37.71,37.94,330964,0
+TUR.US,D,20260116,000000,38.33,38.59,38.285,38.41,668111,0
+TUR.US,D,20260120,000000,38.7,38.96,38.55,38.87,249477,0
+TUR.US,D,20260121,000000,38.46,38.73,38.32,38.64,589983,0
+TUR.US,D,20260122,000000,38.82,39.15,38.77,39.08,275739,0
+TUR.US,D,20260123,000000,38.98,39.44,38.89,39.43,460297,0
+TUR.US,D,20260126,000000,39.69,39.95,39.69,39.86,414999,0
+TUR.US,D,20260127,000000,39.36,39.6,39.32,39.56,288896,0
+TUR.US,D,20260128,000000,40.61,40.7399,40.35,40.39,460148,0
+TUR.US,D,20260129,000000,41.47,41.6,41.25,41.58,447856,0
+TUR.US,D,20260130,000000,41.46,41.64,41.21,41.25,329211,0
+TUR.US,D,20260202,000000,41.01,41.2,40.75,41.14,616375,0
+TUR.US,D,20260203,000000,41.37,41.73,41.3448,41.54,199178,0
+TUR.US,D,20260204,000000,41.77,41.82,41.23,41.37,354980,0
+TUR.US,D,20260205,000000,40.75,40.81,40.4,40.66,484701,0
+TUR.US,D,20260206,000000,40.36,40.88,40.3,40.84,350729,0
+TUR.US,D,20260209,000000,41.39,41.66,41.26,41.54,375290,0
+TUR.US,D,20260210,000000,41.18,41.2899,40.97,40.97,373166,0
+TUR.US,D,20260211,000000,41.31,41.34,41.067,41.21,283743,0
+TUR.US,D,20260212,000000,42.2,42.35,41.815,41.91,477375,0
+TUR.US,D,20260213,000000,41.99,42.24,41.94,42.22,474306,0
+TUR.US,D,20260217,000000,42.42,42.4897,42.185,42.34,357926,0
+TUR.US,D,20260218,000000,42.575,42.67,42.37,42.41,334953,0
diff --git a/daily/us/nasdaq etfs/ubrl.us.txt b/daily/us/nasdaq etfs/ubrl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..829805c7a2afd73874992cc767746ad0be3fbd74
--- /dev/null
+++ b/daily/us/nasdaq etfs/ubrl.us.txt	
@@ -0,0 +1,363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBRL.US,D,20240909,000000,23.4498,23.4498,23.4498,23.4498,27,0
+UBRL.US,D,20240910,000000,22.799,23.041,22.6558,22.9093,1527,0
+UBRL.US,D,20240911,000000,22.96,23.7104,22.96,23.7104,1242,0
+UBRL.US,D,20240912,000000,23.32,23.32,22.2543,22.2543,2112,0
+UBRL.US,D,20240913,000000,25.04,25.1922,24.17,25.1922,7613,0
+UBRL.US,D,20240916,000000,24.7592,24.7592,24.4823,24.4823,1024,0
+UBRL.US,D,20240917,000000,25.01,25.76,24.99,25.288,1827,0
+UBRL.US,D,20240918,000000,25.7901,26.65,25.7901,25.8589,6549,0
+UBRL.US,D,20240919,000000,26.91,27.859,26.91,27.0895,3936,0
+UBRL.US,D,20240920,000000,26.75,26.76,25.87,26.0035,7324,0
+UBRL.US,D,20240923,000000,26.71,26.83,26.2484,26.6139,6567,0
+UBRL.US,D,20240924,000000,27.84,28.5325,27.6732,28.5325,9862,0
+UBRL.US,D,20240925,000000,28.7,28.959,28.38,28.38,17644,0
+UBRL.US,D,20240926,000000,28.7397,28.7397,26.94,27.992,7644,0
+UBRL.US,D,20240927,000000,28.2195,28.2195,27.2931,27.2931,8085,0
+UBRL.US,D,20240930,000000,26.81,27.07,26.81,26.91,4439,0
+UBRL.US,D,20241001,000000,26.6109,26.6109,25.93,26.26,3230,0
+UBRL.US,D,20241002,000000,25.871,25.871,25.189,25.25,2096,0
+UBRL.US,D,20241003,000000,25.1664,25.3,25.0896,25.3,1448,0
+UBRL.US,D,20241004,000000,25.99,26.18,25.6636,26.18,5816,0
+UBRL.US,D,20241007,000000,27.0609,27.08,26.0194,26.41,4137,0
+UBRL.US,D,20241008,000000,27.4815,27.6486,27.25,27.45,18386,0
+UBRL.US,D,20241009,000000,27.96,28.76,27.96,28.67,7806,0
+UBRL.US,D,20241010,000000,28.15,28.969,28.15,28.76,9123,0
+UBRL.US,D,20241011,000000,31.74,35.3099,31.6777,34.8857,74625,0
+UBRL.US,D,20241014,000000,34.53,34.565,33.22,33.79,45229,0
+UBRL.US,D,20241015,000000,33.4,33.4,31.9979,32.42,15075,0
+UBRL.US,D,20241016,000000,32.26,32.26,31.38,31.38,6926,0
+UBRL.US,D,20241017,000000,29.9,30.5,29.6157,29.82,45437,0
+UBRL.US,D,20241018,000000,29.021,29.31,28.94,29.25,21740,0
+UBRL.US,D,20241021,000000,30.0969,30.21,29.7395,30.21,12827,0
+UBRL.US,D,20241022,000000,30.33,30.6744,30.081,30.14,10116,0
+UBRL.US,D,20241023,000000,29.9375,29.9375,29.52,29.72,7510,0
+UBRL.US,D,20241024,000000,28.66,28.66,27.73,28.63,16802,0
+UBRL.US,D,20241025,000000,28.83,28.88,27.61,28.03,30091,0
+UBRL.US,D,20241028,000000,28.5,28.5,28.02,28.1,12179,0
+UBRL.US,D,20241029,000000,28.42,29.689,28.3361,29.23,10852,0
+UBRL.US,D,20241030,000000,29.33,29.75,29.249,29.37,28851,0
+UBRL.US,D,20241031,000000,25.22,25.99,22.3114,23.82,141642,0
+UBRL.US,D,20241101,000000,25.02,25.11,24.035,24.7,77316,0
+UBRL.US,D,20241104,000000,24.221,25.21,24.221,24.68,20827,0
+UBRL.US,D,20241105,000000,24.73,25.3399,24.64,25.27,12531,0
+UBRL.US,D,20241106,000000,24.97,25.5,23.08,25.38,39229,0
+UBRL.US,D,20241107,000000,26.89,26.89,24.2375,24.52,92551,0
+UBRL.US,D,20241108,000000,24.69,24.7,23.4469,23.7,33393,0
+UBRL.US,D,20241111,000000,24.09,24.29,23.29,23.5,20628,0
+UBRL.US,D,20241112,000000,23.51,23.99,23.2672,23.33,13013,0
+UBRL.US,D,20241113,000000,23.35,23.3726,22.76,23.13,21479,0
+UBRL.US,D,20241114,000000,23.14,24.1599,22.95,23.37,16007,0
+UBRL.US,D,20241115,000000,24.05,24.7342,23.7971,24.53,34376,0
+UBRL.US,D,20241118,000000,23.68,23.68,20.8912,21.9,145762,0
+UBRL.US,D,20241119,000000,21.59,21.94,21.229,21.73,36652,0
+UBRL.US,D,20241120,000000,21.83,22.4024,21.67,22.09,23800,0
+UBRL.US,D,20241121,000000,22.43,22.72,21.6,22.09,21556,0
+UBRL.US,D,20241122,000000,22.28,23.25,22.1784,23.25,21396,0
+UBRL.US,D,20241125,000000,23.99,24.53,23.49,24.49,32652,0
+UBRL.US,D,20241126,000000,24.52,24.52,23.18,23.23,19068,0
+UBRL.US,D,20241127,000000,23.65,23.939,22.92,23.28,119361,0
+UBRL.US,D,20241129,000000,23.3413,23.73,23.2216,23.54,16451,0
+UBRL.US,D,20241202,000000,23.36,24.3995,23.18,24.21,39254,0
+UBRL.US,D,20241203,000000,24.3,24.3,23,23.02,37990,0
+UBRL.US,D,20241204,000000,22.78,23.6983,22.6,23.6,27044,0
+UBRL.US,D,20241205,000000,23.22,23.22,18.45,19.05,401967,0
+UBRL.US,D,20241206,000000,19.66,20.05,19,19.55,180770,0
+UBRL.US,D,20241209,000000,19.32,19.5,18.94,19.31,104020,0
+UBRL.US,D,20241210,000000,19.08,19.25,18.63,18.86,68015,0
+UBRL.US,D,20241211,000000,18.45,18.45,16.12,16.66,569775,0
+UBRL.US,D,20241212,000000,17.84,17.88,16.74,16.77,392051,0
+UBRL.US,D,20241213,000000,17,17.14,15.86,15.95,408111,0
+UBRL.US,D,20241216,000000,16.13,16.61,16.0201,16.11,583735,0
+UBRL.US,D,20241217,000000,15.8,16.52,15.7,16.52,313817,0
+UBRL.US,D,20241218,000000,16.77,18.06,16.4204,16.63,789324,0
+UBRL.US,D,20241219,000000,16.94,17.15,15.95,16.11,289250,0
+UBRL.US,D,20241220,000000,15.97,16.62,15.78,16.33,193933,0
+UBRL.US,D,20241223,000000,16.49,17.1,16.4288,16.95,224405,0
+UBRL.US,D,20241224,000000,16.97,16.97,16.3899,16.79,100577,0
+UBRL.US,D,20241226,000000,16.85,16.96,16.53,16.75,107255,0
+UBRL.US,D,20241227,000000,16.58,16.58,15.89,16.49,126541,0
+UBRL.US,D,20241230,000000,16.1,16.5,15.97,16.31,115911,0
+UBRL.US,D,20241231,000000,16.44,16.44,15.97,16.07,156339,0
+UBRL.US,D,20250102,000000,17,17.669,16.68,17.58,347884,0
+UBRL.US,D,20250103,000000,17.9,18.67,17.71,18.36,294030,0
+UBRL.US,D,20250106,000000,19.65,19.85,19.17,19.33,437477,0
+UBRL.US,D,20250107,000000,20.6,20.75,19.11,19.22,327589,0
+UBRL.US,D,20250108,000000,19.32,19.45,18.0037,18.49,190369,0
+UBRL.US,D,20250110,000000,18.08,19.3951,18,19.08,235184,0
+UBRL.US,D,20250113,000000,18.53,19.75,18.53,18.93,245115,0
+UBRL.US,D,20250114,000000,19.23,19.52,18.2906,18.43,158528,0
+UBRL.US,D,20250115,000000,19.14,19.73,19.12,19.64,147490,0
+UBRL.US,D,20250116,000000,20.05,21.1,20.04,20.58,243835,0
+UBRL.US,D,20250117,000000,20.81,20.81,19.75,19.82,242944,0
+UBRL.US,D,20250121,000000,20.17,20.27,19.51,20,261073,0
+UBRL.US,D,20250122,000000,20.21,20.41,19.94,20.07,117730,0
+UBRL.US,D,20250123,000000,19.92,20.389,19.7,20.32,229485,0
+UBRL.US,D,20250124,000000,20.68,20.91,20.405,20.51,135368,0
+UBRL.US,D,20250127,000000,19.98,20.95,19.87,20.6,217656,0
+UBRL.US,D,20250128,000000,20.31,21.12,19.67,20.2,340857,0
+UBRL.US,D,20250129,000000,20.11,20.12,18.85,19.41,247905,0
+UBRL.US,D,20250130,000000,17.71,19.64,17.55,19.3,270985,0
+UBRL.US,D,20250131,000000,19.59,20.0086,19.1776,19.46,123299,0
+UBRL.US,D,20250203,000000,18.43,20.55,18.43,19.73,273811,0
+UBRL.US,D,20250204,000000,19.86,21.34,19.86,21.18,1118519,0
+UBRL.US,D,20250205,000000,19.16,19.29,17.3706,17.96,1213776,0
+UBRL.US,D,20250206,000000,18.51,21,18.51,20.98,762981,0
+UBRL.US,D,20250207,000000,21.09,25.005,21.09,23.7,2164740,0
+UBRL.US,D,20250210,000000,25.39,26.4996,25.1295,26.29,792559,0
+UBRL.US,D,20250211,000000,26.5,26.5763,24.92,25.11,359525,0
+UBRL.US,D,20250212,000000,23.88,27.19,23.29,26.7,612439,0
+UBRL.US,D,20250213,000000,26.67,27.4599,26.195,27.32,813168,0
+UBRL.US,D,20250214,000000,27.34,27.34,26.3357,26.68,181198,0
+UBRL.US,D,20250218,000000,27.09,28.11,27.04,28.11,261347,0
+UBRL.US,D,20250219,000000,27.73,28.0692,26.6,27.9,175739,0
+UBRL.US,D,20250220,000000,27.81,28.325,27.145,27.93,185594,0
+UBRL.US,D,20250221,000000,27.785,28.445,25.93,26.28,288323,0
+UBRL.US,D,20250224,000000,25.67,26.1,23.62,24.6,293540,0
+UBRL.US,D,20250225,000000,24.34,24.5,22.7615,23.66,166995,0
+UBRL.US,D,20250226,000000,23.86,24.62,23.86,24.25,127771,0
+UBRL.US,D,20250227,000000,24.35,25.399,22.99,23.22,482271,0
+UBRL.US,D,20250228,000000,23.15,24.34,22.8366,24.27,134722,0
+UBRL.US,D,20250303,000000,25.13,25.32,22.89,23.28,174185,0
+UBRL.US,D,20250304,000000,22.02,24.67,21.555,23.8,304632,0
+UBRL.US,D,20250305,000000,24.43,24.8264,23.635,24.55,135888,0
+UBRL.US,D,20250306,000000,24.11,24.93,23.48,23.6,168984,0
+UBRL.US,D,20250307,000000,23.02,24.63,22.89,24.42,101474,0
+UBRL.US,D,20250310,000000,23.41,23.81,21.69,22.34,196587,0
+UBRL.US,D,20250311,000000,21.27,23.03,20.23,20.84,168525,0
+UBRL.US,D,20250312,000000,21.72,21.8,20.2112,21.17,112366,0
+UBRL.US,D,20250313,000000,21.3,21.6,20.07,20.15,79407,0
+UBRL.US,D,20250314,000000,20.85,21.4999,20.68,21.3,72440,0
+UBRL.US,D,20250317,000000,21.64,22.659,21.48,22.05,108555,0
+UBRL.US,D,20250318,000000,21.98,21.98,20.74,21.3,86279,0
+UBRL.US,D,20250319,000000,21.34,22.6274,20.85,22.18,73751,0
+UBRL.US,D,20250320,000000,21.83,23.67,21.83,23,152609,0
+UBRL.US,D,20250321,000000,22.52,23.96,21.99,23.9,73880,0
+UBRL.US,D,20250324,000000,24.63,24.96,23.7,24.26,167694,0
+UBRL.US,D,20250325,000000,24.54,24.54,23.38,23.73,130008,0
+UBRL.US,D,20250326,000000,23.87,23.87,22.2701,22.81,93399,0
+UBRL.US,D,20250327,000000,22.57,23.66,22.51,23.22,75004,0
+UBRL.US,D,20250328,000000,22.9,23.22,21.703,21.86,111742,0
+UBRL.US,D,20250331,000000,21.04,22.215,20.56,22.02,103020,0
+UBRL.US,D,20250401,000000,21.73,22.08,20.78,22.05,76599,0
+UBRL.US,D,20250402,000000,21.69,23.5,21.69,22.97,117198,0
+UBRL.US,D,20250403,000000,20.65,21.64,20,20,166832,0
+UBRL.US,D,20250404,000000,18.4,18.71,16.7,17.02,267434,0
+UBRL.US,D,20250407,000000,15.59,18.5885,15,17.58,257047,0
+UBRL.US,D,20250408,000000,19.52,19.94,16.49,17.3,188130,0
+UBRL.US,D,20250409,000000,17.27,21.64,17.27,21.27,258810,0
+UBRL.US,D,20250410,000000,20.82,21.34,18.9123,20.28,103383,0
+UBRL.US,D,20250411,000000,20.11,21.07,19.43,21,90728,0
+UBRL.US,D,20250414,000000,21.74,21.84,21.021,21.5,99646,0
+UBRL.US,D,20250415,000000,21.56,22.469,21.56,22.09,175980,0
+UBRL.US,D,20250416,000000,21.78,22.52,20.91,21.44,117111,0
+UBRL.US,D,20250417,000000,22.16,23.0999,21.91,22.73,186232,0
+UBRL.US,D,20250421,000000,22.03,22.85,20.3824,21.34,119923,0
+UBRL.US,D,20250422,000000,21.83,22.7801,21.64,22.23,61314,0
+UBRL.US,D,20250423,000000,23.63,24.02,21.551,21.76,131665,0
+UBRL.US,D,20250424,000000,21.95,24.5094,21.95,24.35,135903,0
+UBRL.US,D,20250425,000000,24.39,25.83,23.95,24.12,169017,0
+UBRL.US,D,20250428,000000,24.36,24.72,23.76,24.5,74805,0
+UBRL.US,D,20250429,000000,24.68,25.3057,24.46,25.18,87171,0
+UBRL.US,D,20250430,000000,24.14,26.245,23.83,26.14,134468,0
+UBRL.US,D,20250501,000000,26.095,26.7,25.925,26.05,122835,0
+UBRL.US,D,20250502,000000,26.82,28.6099,26.68,28.22,135807,0
+UBRL.US,D,20250505,000000,27.43,29.74,27.43,29.01,257793,0
+UBRL.US,D,20250506,000000,27.96,29.72,27.96,29.31,205544,0
+UBRL.US,D,20250507,000000,27.28,28.7514,25.42,27.84,350701,0
+UBRL.US,D,20250508,000000,28.1,28.1,26.705,26.82,258549,0
+UBRL.US,D,20250509,000000,26.9,27.96,26.89,27.14,58808,0
+UBRL.US,D,20250512,000000,28.05,30.7982,26.72,30.52,281007,0
+UBRL.US,D,20250513,000000,30.23,33.49,29.86,33.2,372436,0
+UBRL.US,D,20250514,000000,32.52,32.96,31.69,32.22,167618,0
+UBRL.US,D,20250515,000000,32.32,32.7082,31.36,32.06,158140,0
+UBRL.US,D,20250516,000000,32.24,33.9888,31.81,33.17,265684,0
+UBRL.US,D,20250519,000000,32.17,33.7073,32.17,33.63,140197,0
+UBRL.US,D,20250520,000000,34.26,34.43,32.31,33.24,160227,0
+UBRL.US,D,20250521,000000,32.41,32.41,30.43,30.83,226705,0
+UBRL.US,D,20250522,000000,30.71,31.2099,30.33,30.33,76663,0
+UBRL.US,D,20250523,000000,29.89,30.6407,29.46,30.28,87185,0
+UBRL.US,D,20250527,000000,30.78,31.525,30.4059,31.09,48182,0
+UBRL.US,D,20250528,000000,31.37,31.58,30.44,30.56,41783,0
+UBRL.US,D,20250529,000000,30.31,30.31,26.89,27.8,214588,0
+UBRL.US,D,20250530,000000,27.71,27.71,26.63,27.64,78698,0
+UBRL.US,D,20250602,000000,27.93,27.93,26.74,27.35,129399,0
+UBRL.US,D,20250603,000000,27.45,27.45,26.235,26.67,236141,0
+UBRL.US,D,20250604,000000,26.88,28,26.88,27.23,171606,0
+UBRL.US,D,20250605,000000,27.13,28.601581,26.95,27.96,327435,0
+UBRL.US,D,20250606,000000,28.34,29.2222,28.21,28.57,107330,0
+UBRL.US,D,20250609,000000,29.06,30.06,29.06,29.6,148580,0
+UBRL.US,D,20250610,000000,30.35,30.37,28.6,29.12,153129,0
+UBRL.US,D,20250611,000000,29.62,29.73,28.76,29.2,100416,0
+UBRL.US,D,20250612,000000,28.76,29.28,28.064,28.6,78237,0
+UBRL.US,D,20250613,000000,27.8006,28.42,27.0801,27.4,123219,0
+UBRL.US,D,20250616,000000,28.13,28.6451,28.1,28.22,70230,0
+UBRL.US,D,20250617,000000,27.91,28.3547,27.57,27.89,83441,0
+UBRL.US,D,20250618,000000,28.405,29,26.3029,27.04,179679,0
+UBRL.US,D,20250620,000000,27.33,28.2,27.12,27.19,94754,0
+UBRL.US,D,20250623,000000,27,28.125,26.41,28.11,97239,0
+UBRL.US,D,20250624,000000,29.96,32.88,29.905,32.32,464079,0
+UBRL.US,D,20250625,000000,32.45,33.0923,31.59,31.84,151027,0
+UBRL.US,D,20250626,000000,31.93,34.17,31.84,33.28,169457,0
+UBRL.US,D,20250627,000000,32.61,32.84,31.08,32.11,176049,0
+UBRL.US,D,20250630,000000,32.29,33.35,32.07,33.34,96835,0
+UBRL.US,D,20250701,000000,33.02,33.3,31.32,32.62,92861,0
+UBRL.US,D,20250702,000000,32.83,33.845,32.1,32.39,221052,0
+UBRL.US,D,20250703,000000,32.57,33.8599,32.57,33.51,114466,0
+UBRL.US,D,20250707,000000,33.62,36,33.62,35.67,449483,0
+UBRL.US,D,20250708,000000,36.01,36.41,34.5901,36.28,191827,0
+UBRL.US,D,20250709,000000,36.47,36.47,35.26,35.74,126902,0
+UBRL.US,D,20250710,000000,35.14,36.17,34.49,35.36,277176,0
+UBRL.US,D,20250711,000000,35.25,35.64,34.52,34.52,99612,0
+UBRL.US,D,20250714,000000,34.83,34.83,33.34,33.57,172976,0
+UBRL.US,D,20250715,000000,34.54,34.54,32.18,32.29,226508,0
+UBRL.US,D,20250716,000000,32.465,32.59,30.73,31.33,138265,0
+UBRL.US,D,20250717,000000,31.65,31.71,30.795,31.21,159663,0
+UBRL.US,D,20250718,000000,31.5,31.53,30.38,31.23,168671,0
+UBRL.US,D,20250721,000000,31.4,32.07,31.195,31.51,166277,0
+UBRL.US,D,20250722,000000,31.8,32.3479,30.73,31.96,162478,0
+UBRL.US,D,20250723,000000,32.44,32.54,30.6801,30.8,113110,0
+UBRL.US,D,20250724,000000,31.5,33.27,31.35,31.47,192161,0
+UBRL.US,D,20250725,000000,31.25,31.69,30.39,31.5,98300,0
+UBRL.US,D,20250728,000000,31.84,32.295,30.96,31.1181,81261,0
+UBRL.US,D,20250729,000000,30,30.0985,28.2501,28.72,378488,0
+UBRL.US,D,20250730,000000,28.85,29.21,28.35,29.053,176505,0
+UBRL.US,D,20250731,000000,29.12,29.84,28.5,29.23,148990,0
+UBRL.US,D,20250801,000000,28.15,28.63,27.58,28.63,117144,0
+UBRL.US,D,20250804,000000,29.05,29.66,28.93,29.66,121482,0
+UBRL.US,D,20250805,000000,30.22,31.27,29.94,30.4,367926,0
+UBRL.US,D,20250806,000000,31.1,31.11,28.189,30.13,1115121,0
+UBRL.US,D,20250807,000000,30.94,32.48,30.07,32.4,595851,0
+UBRL.US,D,20250808,000000,32.48,33.51,29.78,30.29,379693,0
+UBRL.US,D,20250811,000000,30.43,31.52,29.82,30.86,273303,0
+UBRL.US,D,20250812,000000,31.47,32.2,31.3997,31.71,199716,0
+UBRL.US,D,20250813,000000,31.95,31.9993,30.43,31.01,139330,0
+UBRL.US,D,20250814,000000,30.62,32.0485,30.62,31.46,163935,0
+UBRL.US,D,20250815,000000,31.375,33.1014,31.375,32.33,186661,0
+UBRL.US,D,20250818,000000,32.13,33.3,31.74,33.1,125869,0
+UBRL.US,D,20250819,000000,33.13,35,33.12,34.09,323336,0
+UBRL.US,D,20250820,000000,33.96,33.96,31.38,33.01,180675,0
+UBRL.US,D,20250821,000000,32.88,33.39,32.34,33.2,96646,0
+UBRL.US,D,20250822,000000,33.33,35.5978,33.26,35.17,163378,0
+UBRL.US,D,20250825,000000,34.57,35.59,33.9,33.965,101625,0
+UBRL.US,D,20250826,000000,33.76,35.08,33.34,34.83,77607,0
+UBRL.US,D,20250827,000000,34.755,35.1912,34.0366,34.08,62160,0
+UBRL.US,D,20250828,000000,34.28,34.4861,33.12,34.4475,128454,0
+UBRL.US,D,20250829,000000,34.05,34.05,31.37,32.83,179622,0
+UBRL.US,D,20250902,000000,31.72,32.67,31.7135,32.23,67060,0
+UBRL.US,D,20250903,000000,32.24,33.56,32.01,32.17,84912,0
+UBRL.US,D,20250904,000000,32.14,32.22,30.9338,31.64,103376,0
+UBRL.US,D,20250905,000000,31.28,31.67,29.465,30.94,176596,0
+UBRL.US,D,20250908,000000,31.34,33.29,31.235,33.12,134430,0
+UBRL.US,D,20250909,000000,33.23,33.96,32.16,33.96,111633,0
+UBRL.US,D,20250910,000000,34.02,34.32,32.7325,33,114803,0
+UBRL.US,D,20250911,000000,33.095,34.5293,32.97,33.24,163594,0
+UBRL.US,D,20250912,000000,33.57,34.43,32.67,34.23,196317,0
+UBRL.US,D,20250915,000000,34.04,36.29,34.04,36.2676,198544,0
+UBRL.US,D,20250916,000000,36.77,36.77,34.98,35.54,109338,0
+UBRL.US,D,20250917,000000,34.2,34.84,31.402,32.07,515231,0
+UBRL.US,D,20250918,000000,32.82,33.4,32.406,33.21,229906,0
+UBRL.US,D,20250919,000000,33.57,36.0645,33.42,35.77,205511,0
+UBRL.US,D,20250922,000000,35.98,38.35,35.98,36.52,210451,0
+UBRL.US,D,20250923,000000,36.88,36.88,35.17,35.3,142687,0
+UBRL.US,D,20250924,000000,35.66,36.65,34.67,35.2114,98937,0
+UBRL.US,D,20250925,000000,34.52,35.3,34.04,35.04,61407,0
+UBRL.US,D,20250926,000000,34.9,35.7641,34.88,35.74,57698,0
+UBRL.US,D,20250929,000000,36.28,37.02,35.9516,36.46,55342,0
+UBRL.US,D,20250930,000000,36.6696,36.6696,34.4101,35.3504,93135,0
+UBRL.US,D,20251001,000000,35.4042,36,34.33,34.45,61741,0
+UBRL.US,D,20251002,000000,34.6,34.68,33.1,34.38,197636,0
+UBRL.US,D,20251003,000000,34.575,35.52,34.23,34.23,106148,0
+UBRL.US,D,20251006,000000,34.5,37.6579,34.5,36.75,139671,0
+UBRL.US,D,20251007,000000,37.1,37.1725,34.65,35.1756,118576,0
+UBRL.US,D,20251008,000000,35.55,36.41,34.87,36.1971,84144,0
+UBRL.US,D,20251009,000000,36.63,36.67,33.7,33.8101,229039,0
+UBRL.US,D,20251010,000000,34.12,34.12,31.92,31.9925,245043,0
+UBRL.US,D,20251013,000000,32.66,33.08,32,32.434,75437,0
+UBRL.US,D,20251014,000000,32.185,33.0842,31.38,32.4701,80797,0
+UBRL.US,D,20251015,000000,33.43,34.32,32.19,32.7287,135574,0
+UBRL.US,D,20251016,000000,32.65,33.15,30.381,31.266,213161,0
+UBRL.US,D,20251017,000000,30.88,31.39,30.5657,31.1103,61879,0
+UBRL.US,D,20251020,000000,31.93,32.4356,31.85,32.0649,79674,0
+UBRL.US,D,20251021,000000,32.05,32.55,31.5467,31.6854,59200,0
+UBRL.US,D,20251022,000000,31.5,31.82,30.57,30.986,64697,0
+UBRL.US,D,20251023,000000,31.05,33.2582,31.05,32.6454,150705,0
+UBRL.US,D,20251024,000000,32.92,33.06,32.2,32.225,147668,0
+UBRL.US,D,20251027,000000,32.95,34.0089,32.715,33.9066,226472,0
+UBRL.US,D,20251028,000000,34.26,34.76,33.13,33.238,231540,0
+UBRL.US,D,20251029,000000,33.62,34.15,32.54,33.37,148392,0
+UBRL.US,D,20251030,000000,32.95,34.625,32.7,33.8669,114524,0
+UBRL.US,D,20251031,000000,34.37,35.11,33.6796,33.95,113359,0
+UBRL.US,D,20251103,000000,34.86,36.54,34.1,36.1,301609,0
+UBRL.US,D,20251104,000000,30.74,32.65,29.21,32.46,769281,0
+UBRL.US,D,20251105,000000,32.82,32.9,31,31.15,282500,0
+UBRL.US,D,20251106,000000,30.57,31.11,29.92,30.68,130029,0
+UBRL.US,D,20251107,000000,30.12,31.27,29.4115,30.5811,130629,0
+UBRL.US,D,20251110,000000,31.4,32.09,30.8,32.0286,121561,0
+UBRL.US,D,20251111,000000,31.76,31.9,31.22,31.6536,69588,0
+UBRL.US,D,20251112,000000,31.98,32.54,31.04,31.6057,100230,0
+UBRL.US,D,20251113,000000,31.65,31.78,30.125,30.3803,127701,0
+UBRL.US,D,20251114,000000,29.5,30.88,28.965,30.2148,79886,0
+UBRL.US,D,20251117,000000,30.09,30.87,29.69,30.5526,48812,0
+UBRL.US,D,20251118,000000,30.09,31.055,28.78,29.7885,69867,0
+UBRL.US,D,20251119,000000,29.4,29.8,28.5,28.7358,97624,0
+UBRL.US,D,20251120,000000,29.45,29.45,24.59,24.9094,244345,0
+UBRL.US,D,20251121,000000,24.85,25.18,23.87,25.1123,145163,0
+UBRL.US,D,20251124,000000,25.52,25.52,24.735,25.12,129695,0
+UBRL.US,D,20251125,000000,25.135,25.35,24.36,25.0472,97428,0
+UBRL.US,D,20251126,000000,25.5,26.63,25.185,26.3327,152971,0
+UBRL.US,D,20251128,000000,26.96,27.43,26.6596,27.398,48205,0
+UBRL.US,D,20251201,000000,26.82,27.3691,26.115,26.7972,59070,0
+UBRL.US,D,20251202,000000,26.7,27.8875,26.2175,27.4299,106273,0
+UBRL.US,D,20251203,000000,28.9,29.74,28.4264,29.33,162427,0
+UBRL.US,D,20251204,000000,29.22,29.55,28.53,29.4707,100141,0
+UBRL.US,D,20251205,000000,29.495,30.5056,29.495,29.6852,72753,0
+UBRL.US,D,20251208,000000,29.25,30.6,29.25,30.4589,51262,0
+UBRL.US,D,20251209,000000,29.745,29.93,28.124,28.25,151058,0
+UBRL.US,D,20251210,000000,27.86,27.94,24.24,25.16,544167,0
+UBRL.US,D,20251211,000000,24.93,26.07,24.67,25.91,149607,0
+UBRL.US,D,20251212,000000,26.07,26.415,25.24,25.6306,128290,0
+UBRL.US,D,20251215,000000,24.64,24.6701,23.28,23.64,278051,0
+UBRL.US,D,20251216,000000,23.565,23.7792,22.75,23.16,124703,0
+UBRL.US,D,20251217,000000,22.91,22.91,21.907,22,102896,0
+UBRL.US,D,20251218,000000,22.78,22.92,22.38,22.4866,67192,0
+UBRL.US,D,20251219,000000,22.5,22.5,21.61,22.25,247783,0
+UBRL.US,D,20251222,000000,23.18,23.83,23.08,23.23,177823,0
+UBRL.US,D,20251223,000000,23.24,23.24,22.7828,23.054,74377,0
+UBRL.US,D,20251224,000000,23.17,23.35,22.9,23.1853,59288,0
+UBRL.US,D,20251226,000000,23.25,23.3547,23.07,23.33,38633,0
+UBRL.US,D,20251229,000000,20.71,21.505,20.71,21.1629,65700,0
+UBRL.US,D,20251230,000000,21.25,21.7,21.22,21.45,73780,0
+UBRL.US,D,20251231,000000,21.37,21.66,21.13,21.2187,74982,0
+UBRL.US,D,20260102,000000,21.61,22.219,21.235,21.84,72704,0
+UBRL.US,D,20260105,000000,21.33,21.79,20.32,20.66,266980,0
+UBRL.US,D,20260106,000000,21.18,23.21,21,23.13,235928,0
+UBRL.US,D,20260107,000000,23.48,24.35,23.21,23.4877,151824,0
+UBRL.US,D,20260108,000000,23.25,24.62,23.08,24.3033,111476,0
+UBRL.US,D,20260109,000000,23.7,23.875,22.81,23.093,203687,0
+UBRL.US,D,20260112,000000,22.69,23.09,22.34,22.6391,87738,0
+UBRL.US,D,20260113,000000,22.555,23.32,22.23,23.0206,95743,0
+UBRL.US,D,20260114,000000,23.05,23.2658,22.03,22.6713,136053,0
+UBRL.US,D,20260115,000000,22.89,23.4949,21.64,22.4581,219820,0
+UBRL.US,D,20260116,000000,22.095,22.7103,21.75,22.7103,166404,0
+UBRL.US,D,20260120,000000,21.75,22.15,21.46,22.11,191642,0
+UBRL.US,D,20260121,000000,22.28,23.07,21.7217,22.3519,178528,0
+UBRL.US,D,20260122,000000,22.23,22.9366,21,21.4564,121661,0
+UBRL.US,D,20260123,000000,21.919,22.016891,20.92,21.2803,73391,0
+UBRL.US,D,20260126,000000,21.48,21.84,21.12,21.1553,100011,0
+UBRL.US,D,20260127,000000,21,21.005,20.07,20.7605,144848,0
+UBRL.US,D,20260128,000000,20.87,21.08,20.01,20.18,138262,0
+UBRL.US,D,20260129,000000,20.39,21.14,20.15,21.06,209461,0
+UBRL.US,D,20260130,000000,20.7329,21.15,19.83,20.16,161620,0
+UBRL.US,D,20260202,000000,20.06,21,19.73,20.55,125416,0
+UBRL.US,D,20260203,000000,20.2125,20.23,18.74,19.0785,242002,0
+UBRL.US,D,20260204,000000,18.07,18.74,16.1,17.04,747700,0
+UBRL.US,D,20260205,000000,16.65,18.58,16.65,17.65,222706,0
+UBRL.US,D,20260206,000000,18.13,18.13,16.485,17.45,223359,0
+UBRL.US,D,20260209,000000,17.37,17.43,16.88,17.06,117561,0
+UBRL.US,D,20260210,000000,17.22,17.53,16.82,16.8475,133781,0
+UBRL.US,D,20260211,000000,16.97,16.97,15.545,15.72,243190,0
+UBRL.US,D,20260212,000000,16.19,16.404,15.03,15.77,174363,0
+UBRL.US,D,20260213,000000,15.88,15.88,14.8603,15.2,133709,0
+UBRL.US,D,20260217,000000,15.41,15.54,15.12,15.445,44264,0
+UBRL.US,D,20260218,000000,15.56,16.65,15.29,16.47,54395,0
diff --git a/daily/us/nasdaq etfs/uevm.us.txt b/daily/us/nasdaq etfs/uevm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1db786c57f6cfde5b55906161f7e62c70394ee6
--- /dev/null
+++ b/daily/us/nasdaq etfs/uevm.us.txt	
@@ -0,0 +1,2080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UEVM.US,D,20171027,000000,44.6999,44.8972,44.6999,44.8607,3954.6800368986,0
+UEVM.US,D,20171030,000000,44.5391,44.5647,44.3971,44.4336,60551.919662639,0
+UEVM.US,D,20171031,000000,44.844,44.8607,44.8015,44.8351,11648.109106374,0
+UEVM.US,D,20171101,000000,45.1309,45.1309,44.9416,44.9416,168583.31626148,0
+UEVM.US,D,20171102,000000,44.911,45.0589,44.8795,45.0047,7267.6496243338,0
+UEVM.US,D,20171103,000000,44.8795,44.8795,44.6289,44.7817,21021.339462991,0
+UEVM.US,D,20171106,000000,44.8795,45.1112,44.8795,45.1103,16379.329750364,0
+UEVM.US,D,20171107,000000,45.0234,45.0234,44.7087,44.7176,14425.813105631,0
+UEVM.US,D,20171108,000000,44.9583,45.0047,44.9228,45.0047,4188.8587317265,0
+UEVM.US,D,20171109,000000,44.765,44.8262,44.6377,44.8262,3730.6389479074,0
+UEVM.US,D,20171110,000000,44.7364,44.7364,44.6101,44.6811,1553.0812141832,0
+UEVM.US,D,20171113,000000,44.406,44.5569,44.406,44.5391,3028.1028634238,0
+UEVM.US,D,20171114,000000,44.6111,44.6111,44.4139,44.4425,4671.4087695537,0
+UEVM.US,D,20171115,000000,44.1663,44.1663,44.0578,44.0578,3699.2123698136,0
+UEVM.US,D,20171116,000000,44.6299,44.7808,44.6299,44.6565,3127.4514006235,0
+UEVM.US,D,20171117,000000,44.6377,44.699,44.5647,44.6299,3371.7677012881,0
+UEVM.US,D,20171120,000000,44.5036,44.6821,44.5036,44.6565,16290.118819001,0
+UEVM.US,D,20171121,000000,45.0412,45.2069,45.0412,45.1369,4683.5738965577,0
+UEVM.US,D,20171122,000000,45.3164,45.4328,45.3085,45.4328,2648.956405131,0
+UEVM.US,D,20171124,000000,45.3164,45.3934,45.3164,45.3785,1286.4621806779,0
+UEVM.US,D,20171127,000000,45.0136,45.0136,44.7817,44.7817,59421.576611847,0
+UEVM.US,D,20171128,000000,45.0668,45.1112,45.0668,45.0836,2313.4016519361,0
+UEVM.US,D,20171129,000000,45.0925,45.0925,44.6565,44.6654,6498.2053413279,0
+UEVM.US,D,20171130,000000,44.4602,44.6299,44.4602,44.5036,4022.6019960045,0
+UEVM.US,D,20171201,000000,44.4859,44.4859,44.1663,44.333,5061.7065942668,0
+UEVM.US,D,20171204,000000,44.6654,44.6654,44.4425,44.4425,3546.1345216794,0
+UEVM.US,D,20171205,000000,44.621,44.7097,44.5391,44.547,3209.5660079008,0
+UEVM.US,D,20171206,000000,43.8516,43.9246,43.7737,43.8516,42235.29343688,0
+UEVM.US,D,20171207,000000,43.7372,43.9246,43.7194,43.8082,35235.276606635,0
+UEVM.US,D,20171208,000000,44.1919,44.1919,44.1919,44.1919,281091.47959782,0
+UEVM.US,D,20171211,000000,44.3004,44.4425,44.3004,44.406,3892.8406412947,0
+UEVM.US,D,20171212,000000,44.0755,44.1919,44.0223,44.1574,3759.0242442502,0
+UEVM.US,D,20171213,000000,44.6732,44.8607,44.6732,44.8607,2894.2864663793,0
+UEVM.US,D,20171214,000000,44.7739,44.8262,44.691,44.7087,3564.3822121855,0
+UEVM.US,D,20171215,000000,44.9416,44.9416,44.8015,44.8351,7353.8192739458,0
+UEVM.US,D,20171218,000000,44.8883,45.0412,44.8883,45.0136,3495.4464924959,0
+UEVM.US,D,20171219,000000,44.9416,44.9416,44.6299,44.691,9143.1067041242,0
+UEVM.US,D,20171220,000000,45.0313,45.0747,44.9682,44.9869,5110.367102283,0
+UEVM.US,D,20171221,000000,45.0589,45.2168,45.0589,45.1211,4044.9047288453,0
+UEVM.US,D,20171222,000000,45.2168,45.3687,45.2069,45.3687,5003.9222409976,0
+UEVM.US,D,20171226,000000,45.3529,45.4654,45.3529,45.415,3447.7997450634,0
+UEVM.US,D,20171227,000000,45.3687,45.3785,45.2345,45.2888,83404.110739739,0
+UEVM.US,D,20171228,000000,45.8353,45.9171,45.8096,45.8096,4435.2025535584,0
+UEVM.US,D,20171229,000000,46.1766,46.1766,45.9882,45.9882,3822.8911610214,0
+UEVM.US,D,20180102,000000,46.8296,46.9026,46.722,46.9026,6056.2057268476,0
+UEVM.US,D,20180103,000000,47.0446,47.3475,47.0446,47.2321,8829.85468377,0
+UEVM.US,D,20180104,000000,47.2863,47.3919,47.2489,47.3307,12560.493631677,0
+UEVM.US,D,20180105,000000,47.5201,47.7519,47.4935,47.7352,11595.393556023,0
+UEVM.US,D,20180108,000000,47.8328,47.9403,47.7973,47.9038,17053.480538505,0
+UEVM.US,D,20180109,000000,47.7973,47.8141,47.6622,47.7253,6396.8292829608,0
+UEVM.US,D,20180110,000000,47.5911,47.7164,47.5645,47.5783,16968.324649477,0
+UEVM.US,D,20180111,000000,47.7519,48.0833,47.7519,48.0558,650672.09302308,0
+UEVM.US,D,20180112,000000,48.0913,48.4947,48.0913,48.4947,11390.613918121,0
+UEVM.US,D,20180116,000000,48.4325,48.4325,47.8959,47.9917,23681.447234543,0
+UEVM.US,D,20180117,000000,48.2451,48.6279,48.2145,48.5174,8438.5430984732,0
+UEVM.US,D,20180118,000000,48.3576,48.4138,48.2629,48.327,7128.7644243709,0
+UEVM.US,D,20180119,000000,48.8271,48.9791,48.7255,48.9702,25164.578968453,0
+UEVM.US,D,20180122,000000,48.837,49.2118,48.837,49.2118,11204.081970727,0
+UEVM.US,D,20180123,000000,49.2029,49.3371,49.2029,49.3085,10427.541363634,0
+UEVM.US,D,20180124,000000,49.6774,49.8205,49.4614,49.705,19811.923086673,0
+UEVM.US,D,20180125,000000,49.7652,49.9871,49.5866,49.6675,27418.168745952,0
+UEVM.US,D,20180126,000000,50.0157,50.2506,49.9447,50.2506,62689.9407336,0
+UEVM.US,D,20180129,000000,49.7652,49.7652,49.631,49.6774,44214.154096205,0
+UEVM.US,D,20180130,000000,49.3805,49.3805,49.0668,49.1882,46611.697876586,0
+UEVM.US,D,20180131,000000,49.7287,49.7287,49.1842,49.3085,33969.089637631,0
+UEVM.US,D,20180201,000000,49.2997,49.3805,49.0846,49.1566,25920.844363871,0
+UEVM.US,D,20180202,000000,48.6022,48.6022,48.037,48.037,31970.967527216,0
+UEVM.US,D,20180205,000000,48.1366,48.3556,46.6954,46.6954,27950.393052379,0
+UEVM.US,D,20180206,000000,46.7309,47.9659,46.7309,47.6927,61683.276474015,0
+UEVM.US,D,20180207,000000,46.6954,46.9638,46.4528,46.4528,9046.7994486755,0
+UEVM.US,D,20180208,000000,46.3631,46.3631,44.475,44.475,15788.307330085,0
+UEVM.US,D,20180209,000000,45.0491,45.5334,43.9562,45.1655,69649.407140498,0
+UEVM.US,D,20180212,000000,45.6755,46.0425,45.4594,45.7998,22040.16884958,0
+UEVM.US,D,20180213,000000,45.5749,45.926,45.5749,45.926,40482.501387714,0
+UEVM.US,D,20180214,000000,45.6301,46.8414,45.6301,46.8128,15753.83947024,0
+UEVM.US,D,20180215,000000,47.5368,47.6443,47.1245,47.5911,13912.850250294,0
+UEVM.US,D,20180216,000000,47.5201,47.8831,47.5201,47.6799,15337.183870351,0
+UEVM.US,D,20180220,000000,46.9815,47.0051,46.9815,46.9815,5339.4769941925,0
+UEVM.US,D,20180221,000000,47.0368,47.0545,47.0368,47.0545,484785.37991415,0
+UEVM.US,D,20180222,000000,47.1245,47.3701,47.1019,47.1019,2150.1861979651,0
+UEVM.US,D,20180223,000000,47.5743,47.8959,47.5645,47.8959,36138.537286686,0
+UEVM.US,D,20180226,000000,48.1001,48.3408,47.9659,48.3408,7596.108053443,0
+UEVM.US,D,20180227,000000,47.7076,47.7421,47.0368,47.0368,8964.6848413982,0
+UEVM.US,D,20180228,000000,47.1876,47.1876,46.6145,46.6145,1284.4346595105,0
+UEVM.US,D,20180301,000000,46.7754,46.8296,46.0148,46.4627,53356.247039746,0
+UEVM.US,D,20180302,000000,45.926,46.5613,45.926,46.5248,4236.505479159,0
+UEVM.US,D,20180305,000000,46.0523,46.5613,45.9783,46.5613,1767.9984579213,0
+UEVM.US,D,20180306,000000,46.9391,47.0545,46.8444,46.8563,10545.137591341,0
+UEVM.US,D,20180307,000000,46.4005,46.651,46.293,46.651,3989.1478967434,0
+UEVM.US,D,20180308,000000,46.5948,46.6224,46.4804,46.5347,26345.610048429,0
+UEVM.US,D,20180309,000000,47.0368,47.5645,47.0368,47.5201,4847.8031111123,0
+UEVM.US,D,20180312,000000,47.6888,47.7519,47.5822,47.7164,8745.7125553254,0
+UEVM.US,D,20180313,000000,47.8072,47.8072,47.1423,47.1788,4690.6702206434,0
+UEVM.US,D,20180314,000000,47.6,47.6,47.0969,47.241,35825.285266332,0
+UEVM.US,D,20180315,000000,47.3386,47.3386,47.018,47.088,13740.51095107,0
+UEVM.US,D,20180316,000000,47.088,47.2054,47.088,47.1876,9878.0831272853,0
+UEVM.US,D,20180319,000000,46.7309,46.7398,46.3275,46.4538,5597.9859430285,0
+UEVM.US,D,20180320,000000,46.9726,47.1324,46.9726,47.0269,4012.4643901678,0
+UEVM.US,D,20180321,000000,46.9914,47.2765,46.9914,47.2765,3762.0655260012,0
+UEVM.US,D,20180322,000000,46.4804,46.6145,46.0701,46.0701,7721.8143658182,0
+UEVM.US,D,20180323,000000,45.9606,45.9606,45.1823,45.1823,1224.622785074,0
+UEVM.US,D,20180326,000000,46.1667,46.4863,45.9882,46.4627,51779.849332138,0
+UEVM.US,D,20180327,000000,46.6224,46.6224,46.4034,46.5514,2525.2776139232,0
+UEVM.US,D,20180328,000000,45.8895,46.1302,45.784,45.8451,8433.4742955549,0
+UEVM.US,D,20180329,000000,46.3196,46.8217,46.3196,46.6145,18864.05694094,0
+UEVM.US,D,20180402,000000,46.3907,46.3907,45.4782,45.784,20209.317235471,0
+UEVM.US,D,20180403,000000,46.4528,46.6145,46.1943,46.6145,223080.04395786,0
+UEVM.US,D,20180404,000000,45.7189,46.6865,45.7189,46.6097,225011.25786975,0
+UEVM.US,D,20180405,000000,46.5159,46.7398,46.5159,46.579,3937.4461069762,0
+UEVM.US,D,20180406,000000,46.2121,46.4005,45.6558,45.6558,1629.1132579585,0
+UEVM.US,D,20180409,000000,46.0523,46.2387,45.8185,45.8185,26719.687703803,0
+UEVM.US,D,20180410,000000,46.3907,46.6767,46.3907,46.5869,21764.425970822,0
+UEVM.US,D,20180411,000000,46.3364,46.4528,46.3364,46.4084,3546.1345216794,0
+UEVM.US,D,20180412,000000,46.4893,46.6313,46.4173,46.5347,21620.47196794,0
+UEVM.US,D,20180413,000000,46.508,46.508,46.077,46.2288,3750.9141595808,0
+UEVM.US,D,20180416,000000,46.0621,46.2575,46.0099,46.2288,6061.2745297659,0
+UEVM.US,D,20180417,000000,45.9171,46.2476,45.9171,46.1223,4144.253266045,0
+UEVM.US,D,20180418,000000,46.2022,46.5643,46.2022,46.5248,31567.490814916,0
+UEVM.US,D,20180419,000000,46.6589,46.6589,46.5613,46.5613,436.93081156198,0
+UEVM.US,D,20180420,000000,46.1855,46.1855,45.7652,45.8984,5166.1239343849,0
+UEVM.US,D,20180423,000000,45.9428,45.9971,45.6656,45.7189,40464.253697207,0
+UEVM.US,D,20180424,000000,46.1223,46.1223,45.56,45.6459,29475.088970219,0
+UEVM.US,D,20180425,000000,45.488,45.5058,45.488,45.5058,485.59131957817,0
+UEVM.US,D,20180426,000000,45.639,45.8895,45.6301,45.8895,28758.360237564,0
+UEVM.US,D,20180427,000000,46.005,46.1401,46.005,46.1401,4237.5192397427,0
+UEVM.US,D,20180430,000000,46.3631,46.3916,45.933,45.933,6686.7648098906,0
+UEVM.US,D,20180501,000000,45.6656,45.6656,45.273,45.273,80767.319461612,0
+UEVM.US,D,20180502,000000,45.6893,46.0247,45.415,45.4417,3847.2214150295,0
+UEVM.US,D,20180503,000000,45.4062,45.4062,44.8873,45.3687,22370.654799857,0
+UEVM.US,D,20180504,000000,45.1004,45.5749,45.1004,45.4505,3675.8958763892,0
+UEVM.US,D,20180507,000000,45.1201,45.2533,45.0658,45.1201,32359.237830762,0
+UEVM.US,D,20180508,000000,45.0303,45.1369,44.9406,45.0738,2557.7179526007,0
+UEVM.US,D,20180509,000000,45.3085,45.344,45.1567,45.2622,20912.867080539,0
+UEVM.US,D,20180510,000000,45.8185,46.2663,45.8185,46.2022,3534.983155259,0
+UEVM.US,D,20180514,000000,46.7754,46.7754,46.5159,46.5248,5191.4679489766,0
+UEVM.US,D,20180515,000000,45.9971,46.005,45.711,45.8185,2497.9060781641,0
+UEVM.US,D,20180516,000000,46.0346,46.2476,45.9971,46.1766,16346.889411687,0
+UEVM.US,D,20180517,000000,45.7278,45.7603,45.5848,45.5936,3317.0246297699,0
+UEVM.US,D,20180518,000000,45.5334,45.56,45.4594,45.56,3820.8636398541,0
+UEVM.US,D,20180521,000000,45.8096,45.852,45.7376,45.8185,26578.774982673,0
+UEVM.US,D,20180522,000000,45.9428,45.9882,45.8254,45.8254,2380.3098504583,0
+UEVM.US,D,20180523,000000,44.9771,45.5749,44.9771,45.5689,2975.3873130729,0
+UEVM.US,D,20180524,000000,44.7345,45.1103,44.7068,45.1103,3584.6574238589,0
+UEVM.US,D,20180525,000000,45.0569,45.0569,45.0126,45.0491,2849.6810006978,0
+UEVM.US,D,20180529,000000,44.9672,45.0916,44.4395,44.4395,3143.6715699622,0
+UEVM.US,D,20180530,000000,44.6022,44.9218,44.6022,44.9218,3767.1343289196,0
+UEVM.US,D,20180531,000000,44.7798,44.8498,44.6891,44.7345,2511.0849657518,0
+UEVM.US,D,20180601,000000,45.3253,45.3835,45.275,45.3382,6130.2102494555,0
+UEVM.US,D,20180604,000000,45.7159,45.7889,45.7159,45.7248,2771.6214357551,0
+UEVM.US,D,20180605,000000,45.6626,45.7445,45.5098,45.635,6818.5536857678,0
+UEVM.US,D,20180606,000000,46.0592,46.3206,46.0592,46.3206,2592.1858124455,0
+UEVM.US,D,20180607,000000,45.8431,46.0336,45.781,46.0336,2294.1402008463,0
+UEVM.US,D,20180608,000000,45.6676,45.8165,45.6528,45.7889,4179.7348864735,0
+UEVM.US,D,20180611,000000,45.8965,45.9872,45.8431,45.8965,5866.6324977012,0
+UEVM.US,D,20180612,000000,45.7346,45.7346,45.4733,45.6163,2788.8553656775,0
+UEVM.US,D,20180613,000000,45.5975,45.635,45.2287,45.2385,2866.9149306202,0
+UEVM.US,D,20180614,000000,45.0944,45.0944,44.8173,44.8173,14911.404425209,0
+UEVM.US,D,20180615,000000,44.2225,44.3921,44.114,44.3645,4340.9228192771,0
+UEVM.US,D,20180618,000000,43.7884,43.9334,43.6977,43.9246,4170.6110412204,0
+UEVM.US,D,20180619,000000,43.1305,43.2755,43.1206,43.2479,3767.1343289196,0
+UEVM.US,D,20180620,000000,43.3465,43.3662,43.1759,43.1759,4157.4321536327,0
+UEVM.US,D,20180621,000000,42.878,42.878,42.5524,42.5524,4132.0881390409,0
+UEVM.US,D,20180622,000000,43.1108,43.1108,42.9224,42.9599,7434.9201206394,0
+UEVM.US,D,20180625,000000,42.6165,42.6629,42.3641,42.654,14852.606311357,0
+UEVM.US,D,20180626,000000,42.4351,42.5791,42.3828,42.4173,2954.0983408158,0
+UEVM.US,D,20180627,000000,42.0582,42.1135,41.4279,41.4477,3633.3179318751,0
+UEVM.US,D,20180628,000000,41.3559,41.5808,41.3293,41.5551,3869.5241478703,0
+UEVM.US,D,20180629,000000,42.2023,42.2931,42.149,42.2201,3043.3092721788,0
+UEVM.US,D,20180702,000000,41.4151,41.5354,41.3194,41.5354,7113.5580156159,0
+UEVM.US,D,20180703,000000,41.5906,41.6173,41.3194,41.3194,2660.1077715514,0
+UEVM.US,D,20180705,000000,41.2218,41.2682,41.0314,41.13,3174.0843874723,0
+UEVM.US,D,20180706,000000,41.3194,41.8146,41.3194,41.6894,9904.4409024608,0
+UEVM.US,D,20180709,000000,42.1756,42.2673,42.1756,42.2388,2573.9381219394,0
+UEVM.US,D,20180710,000000,41.9419,41.9784,41.9419,41.9784,7950.9242577277,0
+UEVM.US,D,20180711,000000,41.4477,41.4477,41.2682,41.2682,1519.6271149221,0
+UEVM.US,D,20180712,000000,41.6075,41.6075,41.6075,41.6075,288.92176634609,0
+UEVM.US,D,20180713,000000,41.7426,41.8235,41.7426,41.8235,698.48104214897,0
+UEVM.US,D,20180716,000000,41.5453,41.5453,41.5088,41.5088,1331.0676463594,0
+UEVM.US,D,20180717,000000,41.5315,41.7071,41.5315,41.7071,5043.4589037607,0
+UEVM.US,D,20180718,000000,41.2928,41.2928,41.2928,41.2928,345.69235903164,0
+UEVM.US,D,20180719,000000,40.9228,40.9228,40.9228,40.9228,11479.824849485,0
+UEVM.US,D,20180720,000000,41.4654,41.4654,41.4654,41.4654,452.13722031704,0
+UEVM.US,D,20180723,000000,41.3757,41.419,41.3559,41.3559,2002.1771527492,0
+UEVM.US,D,20180724,000000,41.9517,42.0967,41.9419,42.0503,3192.3320779784,0
+UEVM.US,D,20180725,000000,42.7615,42.7615,42.7615,42.7615,16769.627575078,0
+UEVM.US,D,20180726,000000,42.3433,42.3433,42.3197,42.3197,1103.9852756172,0
+UEVM.US,D,20180727,000000,42.5258,42.5258,42.3572,42.3621,1013.7605836705,0
+UEVM.US,D,20180730,000000,42.3828,42.4094,42.2644,42.3334,5977.1324013213,0
+UEVM.US,D,20180731,000000,42.3641,42.7162,42.3641,42.6165,11623.778852366,0
+UEVM.US,D,20180801,000000,42.2851,42.3591,42.1677,42.1677,1481.1042127426,0
+UEVM.US,D,20180802,000000,41.3027,41.6607,41.3027,41.6607,819.11855160576,0
+UEVM.US,D,20180803,000000,41.6075,41.7249,41.6075,41.6874,1959.5992082351,0
+UEVM.US,D,20180806,000000,41.3293,41.4378,41.2997,41.351,4456.4915258155,0
+UEVM.US,D,20180807,000000,41.8501,41.8501,41.8501,41.8501,560.60960276979,0
+UEVM.US,D,20180809,000000,41.8284,41.8284,41.7426,41.782,2117.7458592877,0
+UEVM.US,D,20180810,000000,40.771,40.771,40.7207,40.7207,2083.2779994429,0
+UEVM.US,D,20180813,000000,40.2925,40.4208,40.0312,40.1564,1422.3060988897,0
+UEVM.US,D,20180814,000000,40.4277,40.4919,40.4267,40.4711,3061.5569626849,0
+UEVM.US,D,20180815,000000,39.392,39.5311,39.3623,39.4482,1778.1360637581,0
+UEVM.US,D,20180816,000000,39.8507,40.0154,39.8507,40.0154,1197.2512493149,0
+UEVM.US,D,20180817,000000,39.4817,40.112,39.4817,40.0953,7080.1039163548,0
+UEVM.US,D,20180820,000000,40.112,40.2403,40.112,40.2304,3976.9827697394,0
+UEVM.US,D,20180821,000000,40.772,40.8232,40.772,40.8232,1039.1045982623,0
+UEVM.US,D,20180822,000000,40.7355,40.775,40.7355,40.775,462.27482615375,0
+UEVM.US,D,20180823,000000,40.6161,40.6526,40.4001,40.409,13340.07552052,0
+UEVM.US,D,20180824,000000,40.8045,40.9544,40.8045,40.9544,1064.448612854,0
+UEVM.US,D,20180827,000000,41.3027,41.5808,41.3027,41.4891,4899.5049008795,0
+UEVM.US,D,20180828,000000,41.6529,41.6529,41.4624,41.4624,997.54041433177,0
+UEVM.US,D,20180829,000000,41.3835,41.7426,41.3835,41.7061,5864.6049765338,0
+UEVM.US,D,20180830,000000,41.0412,41.0758,40.8163,40.914,3909.0608106334,0
+UEVM.US,D,20180831,000000,41.1655,41.3293,41.0235,41.0235,12251.296653658,0
+UEVM.US,D,20180904,000000,40.7433,40.7433,40.6072,40.7068,14795.83571867,0
+UEVM.US,D,20180906,000000,40.2116,40.2116,40.0223,40.1663,4340.9228192771,0
+UEVM.US,D,20180907,000000,40.1761,40.1761,39.8142,39.9039,3659.6757070505,0
+UEVM.US,D,20180910,000000,39.8793,39.8793,39.6247,39.6356,4795.0875607615,0
+UEVM.US,D,20180911,000000,39.4363,39.5537,39.4363,39.5271,5487.4860394084,0
+UEVM.US,D,20180912,000000,39.463,40.0055,39.463,39.8872,3935.4185858089,0
+UEVM.US,D,20180913,000000,40.256,40.2925,40.2491,40.2856,1214.4851792373,0
+UEVM.US,D,20180914,000000,40.2846,40.4267,40.1209,40.2925,11363.242382363,0
+UEVM.US,D,20180917,000000,39.9414,40.1051,39.9414,39.9414,10426.527603051,0
+UEVM.US,D,20180918,000000,40.3566,40.5451,40.3556,40.5185,16179.618915381,0
+UEVM.US,D,20180919,000000,40.697,40.9228,40.697,40.8775,9649.9869959595,0
+UEVM.US,D,20180920,000000,41.0412,41.2218,41.0146,41.1952,6209.2835749818,0
+UEVM.US,D,20180921,000000,41.5265,41.5265,41.5265,41.5265,792.76077643033,0
+UEVM.US,D,20180924,000000,41.2395,41.2395,41.1655,41.1655,1085.7375851111,0
+UEVM.US,D,20180925,000000,41.3027,41.3027,41.3027,41.3027,231.13741307687,0
+UEVM.US,D,20180926,000000,41.3934,41.7505,41.3934,41.7505,1131.3568113763,0
+UEVM.US,D,20180927,000000,41.5611,41.6805,41.5611,41.6351,1962.6404899861,0
+UEVM.US,D,20180928,000000,41.5808,41.5808,41.5808,41.5808,213791.96949027,0
+UEVM.US,D,20181001,000000,41.6607,41.6607,41.6607,41.6607,765.38924067123,0
+UEVM.US,D,20181002,000000,41.0857,41.2079,40.8873,41.1567,2828.3920284407,0
+UEVM.US,D,20181003,000000,41.1853,41.1853,40.8508,40.8508,2156.2687614671,0
+UEVM.US,D,20181004,000000,39.8507,39.9424,39.8507,39.9315,2006.2321950839,0
+UEVM.US,D,20181005,000000,40.0755,40.0755,39.8872,39.8872,1756.847091501,0
+UEVM.US,D,20181008,000000,39.5912,39.8507,39.5636,39.823,33532.158826069,0
+UEVM.US,D,20181009,000000,39.5537,39.7796,39.5537,39.7796,5600.0134641958,0
+UEVM.US,D,20181010,000000,38.9678,39.0841,38.8691,38.8691,2898.341508714,0
+UEVM.US,D,20181011,000000,38.2487,38.4094,37.8136,38.0533,21188.609959297,0
+UEVM.US,D,20181012,000000,38.7951,38.8336,38.3739,38.8336,19549.359095502,0
+UEVM.US,D,20181015,000000,38.6354,38.7458,38.5633,38.7458,6758.7418113312,0
+UEVM.US,D,20181016,000000,38.7951,39.2242,38.7951,39.1562,8181.0479102209,0
+UEVM.US,D,20181017,000000,38.9579,38.9766,38.8869,38.95,7501.8283191617,0
+UEVM.US,D,20181018,000000,38.4548,38.4548,37.9695,37.9794,2362.0621599523,0
+UEVM.US,D,20181019,000000,38.5673,38.7024,38.3336,38.3336,25212.225715885,0
+UEVM.US,D,20181022,000000,38.7645,38.8603,38.7645,38.8603,1336.1364492777,0
+UEVM.US,D,20181023,000000,37.939,38.3828,37.8709,38.3463,17611.048859524,0
+UEVM.US,D,20181024,000000,37.7436,37.7969,37.3915,37.3915,4772.7848279207,0
+UEVM.US,D,20181025,000000,37.7969,38.1697,37.7969,38.1697,7600.1630957777,0
+UEVM.US,D,20181026,000000,37.4408,37.4408,37.1656,37.2918,2460.3969365683,0
+UEVM.US,D,20181029,000000,37.4901,37.4901,36.8056,36.8056,1551.0536930159,0
+UEVM.US,D,20181030,000000,37.1123,37.2119,37.0246,37.2119,1952.5028841494,0
+UEVM.US,D,20181031,000000,37.6529,37.788,37.6529,37.7071,26000.931449981,0
+UEVM.US,D,20181101,000000,38.4183,38.6087,38.3897,38.6087,4438.2438353094,0
+UEVM.US,D,20181102,000000,39.0585,39.0585,38.5802,38.9234,1445.6225923141,0
+UEVM.US,D,20181105,000000,38.9954,39.1847,38.9954,39.1847,6981.7691397387,0
+UEVM.US,D,20181106,000000,39.021,39.1552,39.021,39.1552,1190.1549252292,0
+UEVM.US,D,20181107,000000,39.8872,39.895,39.8408,39.895,17021.040199828,0
+UEVM.US,D,20181108,000000,39.5271,39.5271,39.0486,39.0753,2255.6172986669,0
+UEVM.US,D,20181109,000000,38.4282,38.4282,38.4282,38.4282,972.19639974001,0
+UEVM.US,D,20181112,000000,38.1846,38.2299,38.0662,38.2299,5385.0962204577,0
+UEVM.US,D,20181113,000000,38.654,38.8139,38.654,38.6798,2717.8921248206,0
+UEVM.US,D,20181114,000000,38.9401,38.95,38.654,38.8691,7154.1084389627,0
+UEVM.US,D,20181115,000000,38.9678,39.75,38.9145,39.5537,12506.764320743,0
+UEVM.US,D,20181116,000000,39.3012,39.7608,39.3012,39.7608,17567.457154426,0
+UEVM.US,D,20181119,000000,39.3476,39.3476,39.3288,39.3288,1851.1268257823,0
+UEVM.US,D,20181120,000000,38.7429,38.9046,38.5979,38.5979,3081.8321743583,0
+UEVM.US,D,20181121,000000,39.3288,39.4008,39.248,39.2845,7768.447352667,0
+UEVM.US,D,20181123,000000,38.9313,38.9313,38.8238,38.8336,1807.5351206845,0
+UEVM.US,D,20181126,000000,39.1779,39.1779,39.1305,39.1305,2889.2176634609,0
+UEVM.US,D,20181127,000000,39.0053,39.2845,39.0053,39.2154,1540.9160871792,0
+UEVM.US,D,20181128,000000,39.4363,40.1209,39.3111,40.1209,5754.1050729137,0
+UEVM.US,D,20181129,000000,39.7342,39.9868,39.6977,39.7698,1507.461987918,0
+UEVM.US,D,20181130,000000,39.5715,39.7688,39.5715,39.7688,3122.3825977051,0
+UEVM.US,D,20181203,000000,40.9238,40.9337,40.8311,40.8706,1982.9157016595,0
+UEVM.US,D,20181204,000000,40.8232,40.8232,40.1308,40.1308,6315.7284362672,0
+UEVM.US,D,20181206,000000,39.3623,39.7796,39.2065,39.6958,6275.1780129204,0
+UEVM.US,D,20181207,000000,39.7145,39.7145,39.095,39.1976,5075.8992424382,0
+UEVM.US,D,20181210,000000,38.9944,39.1325,38.9155,39.0704,2038.6725337614,0
+UEVM.US,D,20181211,000000,39.2321,39.2321,39.0388,39.0536,1093.8476697805,0
+UEVM.US,D,20181212,000000,39.6573,39.6573,39.4906,39.5024,2334.6906241932,0
+UEVM.US,D,20181213,000000,39.7973,39.7973,39.6761,39.7777,11895.46668879,0
+UEVM.US,D,20181214,000000,39.3071,39.5133,39.3071,39.3397,9407.6982164622,0
+UEVM.US,D,20181217,000000,39.7194,39.7194,39.1867,39.2686,11364.256142946,0
+UEVM.US,D,20181218,000000,39.5892,39.7382,39.4857,39.5152,34951.423643207,0
+UEVM.US,D,20181219,000000,39.5793,39.8882,38.734,38.9125,3927.3085011395,0
+UEVM.US,D,20181220,000000,39.2805,39.392,38.9323,39.2085,5359.7522058659,0
+UEVM.US,D,20181221,000000,39.1197,39.1197,38.6758,38.7636,9960.1977345626,0
+UEVM.US,D,20181224,000000,38.4854,38.8948,38.4854,38.5002,2523.2500927559,0
+UEVM.US,D,20181226,000000,38.5042,39.0181,38.3345,39.0181,9722.9777579837,0
+UEVM.US,D,20181227,000000,38.4854,38.8484,38.3986,38.8484,3407.2493217165,0
+UEVM.US,D,20181228,000000,39.0724,39.3456,39.0546,39.0861,3589.7262267772,0
+UEVM.US,D,20181231,000000,39.3781,39.3781,38.9323,39.0546,11450.425792558,0
+UEVM.US,D,20190102,000000,38.7034,38.9994,38.7034,38.9826,2303.2640460994,0
+UEVM.US,D,20190103,000000,38.5407,38.5407,38.2684,38.3128,4989.7295928262,0
+UEVM.US,D,20190104,000000,38.8395,39.4295,38.8306,39.4146,9782.7896324203,0
+UEVM.US,D,20190107,000000,39.317,39.462,39.2341,39.462,7400.4522607946,0
+UEVM.US,D,20190108,000000,39.461,39.5695,39.3851,39.5123,2859.8186065345,0
+UEVM.US,D,20190109,000000,39.822,40.1475,39.822,40.0765,1753.80580975,0
+UEVM.US,D,20190110,000000,39.9019,40.335,39.9019,40.335,2089.3605629449,0
+UEVM.US,D,20190111,000000,39.9729,40.1584,39.9729,40.1525,7017.2507601672,0
+UEVM.US,D,20190114,000000,39.7855,40.0657,39.7855,39.9434,5333.3944306905,0
+UEVM.US,D,20190115,000000,40.2531,40.4119,40.2531,40.336,1494.2831003303,0
+UEVM.US,D,20190116,000000,40.5895,40.8676,40.5895,40.8035,2107.608253451,0
+UEVM.US,D,20190117,000000,40.4218,40.7956,40.4218,40.698,26274.646807572,0
+UEVM.US,D,20190118,000000,40.8518,41.0492,40.8518,41.0492,5058.6653125158,0
+UEVM.US,D,20190122,000000,40.4691,40.5076,40.2058,40.2699,4680.5326148067,0
+UEVM.US,D,20190123,000000,40.8232,40.9012,40.6585,40.9012,5560.4768014327,0
+UEVM.US,D,20190124,000000,40.9179,41.1744,40.9179,41.1704,38252.228103639,0
+UEVM.US,D,20190125,000000,41.6479,41.7199,41.6479,41.6824,3908.0470500498,0
+UEVM.US,D,20190128,000000,41.1418,41.2918,41.1418,41.2533,7212.9065528156,0
+UEVM.US,D,20190129,000000,41.4793,41.4793,41.3678,41.3904,4430.1337506401,0
+UEVM.US,D,20190130,000000,41.6933,42.3502,41.6193,42.2161,12006.980352994,0
+UEVM.US,D,20190131,000000,42.2082,42.5534,42.2082,42.4804,3667.7857917199,0
+UEVM.US,D,20190201,000000,42.1717,42.1717,42.1066,42.1707,1420.2785777224,0
+UEVM.US,D,20190204,000000,42.0977,42.4094,42.0977,42.3473,2107.608253451,0
+UEVM.US,D,20190205,000000,42.5367,42.8178,42.5367,42.7615,5111.3808628666,0
+UEVM.US,D,20190206,000000,42.6492,42.6492,42.2693,42.2693,7778.5849585037,0
+UEVM.US,D,20190207,000000,41.9379,41.9646,41.5916,41.8176,6141.3616158759,0
+UEVM.US,D,20190208,000000,41.6479,41.787,41.6291,41.7535,3820.8636398541,0
+UEVM.US,D,20190211,000000,41.7406,41.7406,41.5158,41.5601,3423.4694910553,0
+UEVM.US,D,20190212,000000,41.8995,41.9655,41.8334,41.8925,5671.9904656364,0
+UEVM.US,D,20190213,000000,42.0217,42.0217,41.6933,41.79,3731.6527084911,0
+UEVM.US,D,20190214,000000,41.6686,41.9961,41.6686,41.933,8088.7956971069,0
+UEVM.US,D,20190215,000000,41.8807,41.9626,41.8719,41.9626,5346.5733182782,0
+UEVM.US,D,20190219,000000,41.6844,42.1895,41.6844,42.0582,2386.3924139604,0
+UEVM.US,D,20190220,000000,42.2279,42.4143,42.2279,42.2673,3465.0336749858,0
+UEVM.US,D,20190221,000000,42.0878,42.15,42.0878,42.15,2375.24104754,0
+UEVM.US,D,20190222,000000,42.659,42.6778,42.5377,42.6067,13663.465146711,0
+UEVM.US,D,20190225,000000,42.9668,43.1108,42.9115,42.9283,4857.940716949,0
+UEVM.US,D,20190226,000000,42.7517,42.8829,42.7517,42.8829,2762.4975905021,0
+UEVM.US,D,20190227,000000,42.5722,42.582,42.5495,42.5732,3744.8315960788,0
+UEVM.US,D,20190228,000000,42.1895,42.1895,41.9754,41.9754,2141.0623527121,0
+UEVM.US,D,20190301,000000,42.3216,42.3216,42.2368,42.2368,2338.7456665278,0
+UEVM.US,D,20190304,000000,42.3867,42.3867,41.9616,42.154,7428.8375571374,0
+UEVM.US,D,20190305,000000,42.2566,42.368,42.2082,42.3651,3811.7397946011,0
+UEVM.US,D,20190306,000000,42.3601,42.3601,42.0217,42.0217,1327.0126040247,0
+UEVM.US,D,20190307,000000,41.423,41.423,41.3017,41.35,1997.1083498309,0
+UEVM.US,D,20190308,000000,41.0571,41.1004,41.0127,41.1004,3206.5247261498,0
+UEVM.US,D,20190311,000000,41.3382,41.6646,41.3382,41.6617,13614.804638695,0
+UEVM.US,D,20190312,000000,41.7801,41.8422,41.7634,41.784,11187.861801387,0
+UEVM.US,D,20190313,000000,41.7317,41.7999,41.7317,41.783,3555.2583669324,0
+UEVM.US,D,20190314,000000,41.4664,41.5354,41.4664,41.5354,2274.8787497566,0
+UEVM.US,D,20190315,000000,41.9379,42.1638,41.8906,42.0908,14588.014799018,0
+UEVM.US,D,20190318,000000,42.3216,42.5228,42.3216,42.5228,2967.2772284035,0
+UEVM.US,D,20190319,000000,42.5722,42.6708,42.4834,42.4834,6012.6140217497,0
+UEVM.US,D,20190320,000000,42.2941,42.8365,42.2941,42.5791,2318.4704548544,0
+UEVM.US,D,20190321,000000,42.3038,42.4804,42.1895,42.4804,5644.6189298773,0
+UEVM.US,D,20190322,000000,41.8334,41.8334,41.3678,41.3698,4735.2756863249,0
+UEVM.US,D,20190325,000000,41.423,41.6114,41.423,41.5503,3722.5288632381,0
+UEVM.US,D,20190326,000000,41.6479,41.6479,41.5305,41.6164,2619.5573482046,0
+UEVM.US,D,20190327,000000,41.4871,41.4871,41.2178,41.2385,3189.2907962274,0
+UEVM.US,D,20190328,000000,41.3382,41.4822,41.3293,41.4822,2776.6902386735,0
+UEVM.US,D,20190329,000000,41.8245,41.8521,41.8195,41.8195,2572.9243613557,0
+UEVM.US,D,20190401,000000,42.1895,42.3562,42.1895,42.3562,3832.0150062745,0
+UEVM.US,D,20190402,000000,42.3038,42.3038,42.1213,42.2092,3083.8596955257,0
+UEVM.US,D,20190403,000000,42.6492,42.6778,42.4419,42.4439,6400.8843252955,0
+UEVM.US,D,20190404,000000,42.582,42.6689,42.5722,42.6225,4061.124898184,0
+UEVM.US,D,20190405,000000,42.7892,42.8178,42.728,42.7902,5292.8440073437,0
+UEVM.US,D,20190408,000000,42.5446,42.724,42.5446,42.7221,1778.1360637581,0
+UEVM.US,D,20190409,000000,42.7152,42.7152,42.5879,42.5879,7863.740847532,0
+UEVM.US,D,20190410,000000,42.7567,42.9016,42.7567,42.8543,23818.304913338,0
+UEVM.US,D,20190411,000000,42.5081,42.5081,42.3601,42.4044,2696.6031525635,0
+UEVM.US,D,20190412,000000,42.7902,42.7902,42.6885,42.7093,3360.6163348677,0
+UEVM.US,D,20190415,000000,42.6492,42.6492,42.5446,42.5683,2391.4612168787,0
+UEVM.US,D,20190416,000000,42.6778,42.7152,42.6689,42.6857,4733.2481651576,0
+UEVM.US,D,20190417,000000,42.9016,42.9016,42.6689,42.7063,23421.924525124,0
+UEVM.US,D,20190418,000000,42.4419,42.5919,42.3502,42.4982,4221.299070404,0
+UEVM.US,D,20190422,000000,42.2368,42.4321,42.2279,42.4321,2897.3277481303,0
+UEVM.US,D,20190423,000000,42.2566,42.4044,42.2566,42.3562,3436.648378643,0
+UEVM.US,D,20190424,000000,41.9191,41.9655,41.7702,41.7801,3117.3137947868,0
+UEVM.US,D,20190425,000000,41.5158,41.6992,41.5158,41.6992,2592.1858124455,0
+UEVM.US,D,20190426,000000,41.7219,41.8235,41.7219,41.8106,3308.9145451005,0
+UEVM.US,D,20190429,000000,41.9655,41.9852,41.8807,41.9487,4037.8084047596,0
+UEVM.US,D,20190430,000000,41.79,41.935,41.79,41.935,4485.890582742,0
+UEVM.US,D,20190501,000000,41.9064,42.0878,41.5769,41.5769,9292.1295099238,0
+UEVM.US,D,20190502,000000,41.6844,41.6844,41.5256,41.57,2704.7132372329,0
+UEVM.US,D,20190503,000000,41.9005,41.9951,41.9005,41.9951,2907.465353967,0
+UEVM.US,D,20190506,000000,40.7956,41.2652,40.7956,41.2158,3857.3590208662,0
+UEVM.US,D,20190507,000000,40.7216,40.7216,40.5254,40.5796,1906.8836578842,0
+UEVM.US,D,20190508,000000,40.6645,40.7867,40.5845,40.5845,3678.9371581402,0
+UEVM.US,D,20190509,000000,39.8398,40.0015,39.6188,39.9967,3218.6898531538,0
+UEVM.US,D,20190510,000000,39.9443,40.2729,39.6257,40.0686,14724.872477813,0
+UEVM.US,D,20190513,000000,38.9708,38.9708,38.73,38.8129,3363.6576166187,0
+UEVM.US,D,20190514,000000,39.3555,39.4955,39.3071,39.3702,10594.81185994,0
+UEVM.US,D,20190515,000000,39.6997,39.6997,39.6099,39.6099,3828.9737245235,0
+UEVM.US,D,20190516,000000,39.4857,39.6257,39.4393,39.4393,1906.8836578842,0
+UEVM.US,D,20190517,000000,38.8681,39.102,38.8681,38.9441,3690.0885245606,0
+UEVM.US,D,20190520,000000,38.7547,38.879,38.7547,38.879,2220.1356782384,0
+UEVM.US,D,20190521,000000,39.102,39.2617,39.102,39.2381,2121.8009016224,0
+UEVM.US,D,20190522,000000,39.2144,39.2144,39.1867,39.2105,7915.4426372992,0
+UEVM.US,D,20190523,000000,38.728,38.8208,38.6808,38.7794,2682.4105043921,0
+UEVM.US,D,20190524,000000,38.9244,38.952,38.9244,38.9323,1997.1083498309,0
+UEVM.US,D,20190528,000000,39.2972,39.3456,39.0931,39.0931,2800.0067320979,0
+UEVM.US,D,20190529,000000,39.0359,39.24,39.0092,39.24,2989.5799612443,0
+UEVM.US,D,20190530,000000,39.5606,39.5695,39.4679,39.5695,3139.6165276275,0
+UEVM.US,D,20190531,000000,39.5892,39.7441,39.5892,39.7441,3057.5019203502,0
+UEVM.US,D,20190603,000000,40.2185,40.2284,40.114,40.2284,2375.24104754,0
+UEVM.US,D,20190604,000000,40.2383,40.4405,40.2383,40.4405,1475.0216492406,0
+UEVM.US,D,20190605,000000,40.3872,40.3872,40.0963,40.1268,4738.3169680759,0
+UEVM.US,D,20190606,000000,40.1989,40.256,40.1989,40.2274,1309.7786741023,0
+UEVM.US,D,20190607,000000,40.7167,40.7167,40.5016,40.5135,2469.5207818213,0
+UEVM.US,D,20190610,000000,40.6891,40.8006,40.6891,40.7355,3359.602574284,0
+UEVM.US,D,20190611,000000,41.0916,41.2434,41.0688,41.1942,4658.2298819659,0
+UEVM.US,D,20190612,000000,40.8292,40.8292,40.7167,40.7266,2110.649535202,0
+UEVM.US,D,20190613,000000,40.8479,40.8676,40.7651,40.8006,2994.6487641626,0
+UEVM.US,D,20190614,000000,40.5747,40.6181,40.5283,40.5372,2522.2363321722,0
+UEVM.US,D,20190617,000000,40.6032,40.6595,40.5925,40.5925,4352.0741856974,0
+UEVM.US,D,20190618,000000,41.0274,41.4319,41.0274,41.4003,4317.6063258526,0
+UEVM.US,D,20190619,000000,41.4516,41.7515,41.4418,41.7308,2948.0157773138,0
+UEVM.US,D,20190620,000000,42.2506,42.3443,42.0247,42.221,4938.027803059,0
+UEVM.US,D,20190621,000000,41.8826,41.9872,41.8737,41.8817,1688.925132395,0
+UEVM.US,D,20190624,000000,41.93,42.0148,41.93,42.009,4083.4276310248,0
+UEVM.US,D,20190625,000000,41.8215,41.8265,41.5966,41.5976,3752.9416807482,0
+UEVM.US,D,20190626,000000,41.9201,41.9399,41.8442,41.9083,2331.6493424421,0
+UEVM.US,D,20190627,000000,42.0346,42.1332,41.9596,42.1332,1936.2827148107,0
+UEVM.US,D,20190628,000000,42.1007,42.1007,42.0435,42.0711,2026.5074067573,0
+UEVM.US,D,20190701,000000,42.6165,42.6165,42.2457,42.3443,764.37548008756,0
+UEVM.US,D,20190702,000000,42.3167,42.3167,42.2486,42.2664,5023.1836920873,0
+UEVM.US,D,20190703,000000,42.148,42.2121,42.148,42.1865,3900.9507259641,0
+UEVM.US,D,20190705,000000,41.8442,41.9675,41.8442,41.937,1817.6727265212,0
+UEVM.US,D,20190708,000000,41.6755,41.6795,41.6656,41.6795,1643.3059061299,0
+UEVM.US,D,20190709,000000,41.3767,41.5187,41.1488,41.5138,11113.85727878,0
+UEVM.US,D,20190710,000000,41.9024,41.93,41.7229,41.8925,2978.4285948239,0
+UEVM.US,D,20190711,000000,41.8344,41.8344,41.7179,41.7545,2770.6076751715,0
+UEVM.US,D,20190712,000000,41.7041,41.7041,41.7031,41.7031,1642.2921455462,0
+UEVM.US,D,20190715,000000,41.6479,41.7229,41.5916,41.6213,13284.318688419,0
+UEVM.US,D,20190716,000000,41.7386,41.7386,41.5621,41.6104,2005.2184345002,0
+UEVM.US,D,20190717,000000,41.6479,41.6479,41.6075,41.6075,2610.4335029515,0
+UEVM.US,D,20190718,000000,41.6479,41.9044,41.6479,41.9044,4628.8308250395,0
+UEVM.US,D,20190719,000000,41.9074,41.9074,41.7011,41.7011,1348.3015762818,0
+UEVM.US,D,20190722,000000,41.6943,41.7801,41.644,41.644,8986.987574239,0
+UEVM.US,D,20190723,000000,41.6094,41.6479,41.5621,41.6193,5471.2658700697,0
+UEVM.US,D,20190724,000000,41.5345,41.5916,41.5345,41.5601,2720.9334065716,0
+UEVM.US,D,20190725,000000,41.3085,41.3184,41.2158,41.2168,2221.1494388221,0
+UEVM.US,D,20190726,000000,41.2434,41.2504,41.2375,41.2375,3051.4193568482,0
+UEVM.US,D,20190729,000000,40.9998,41.0551,40.9998,41.0462,4479.8080192399,0
+UEVM.US,D,20190730,000000,40.8006,40.8775,40.8006,40.8095,2676.3279408901,0
+UEVM.US,D,20190731,000000,40.8193,40.8775,40.1525,40.4395,4735.2756863249,0
+UEVM.US,D,20190801,000000,40.5845,40.5845,39.6366,39.6366,5270.5412745029,0
+UEVM.US,D,20190802,000000,39.4571,39.4571,39.2311,39.2962,6056.2057268476,0
+UEVM.US,D,20190805,000000,38.4973,38.4973,37.933,38.0721,8114.1397116987,0
+UEVM.US,D,20190806,000000,38.4499,38.513,38.3927,38.4006,2794.9379291796,0
+UEVM.US,D,20190807,000000,37.9843,38.4775,37.9843,38.4775,12417.55338938,0
+UEVM.US,D,20190808,000000,38.7883,39.0161,38.7883,39.0161,6949.3288010613,0
+UEVM.US,D,20190809,000000,38.5072,38.6945,38.5072,38.6788,1955.5441659004,0
+UEVM.US,D,20190812,000000,38.2142,38.2733,38.1382,38.2477,5375.9723752046,0
+UEVM.US,D,20190813,000000,38.6945,38.7153,38.6383,38.6679,1493.2693397466,0
+UEVM.US,D,20190814,000000,37.8561,37.8561,37.5809,37.5809,5467.210827735,0
+UEVM.US,D,20190815,000000,37.7989,37.9182,37.7989,37.8787,3246.0613889129,0
+UEVM.US,D,20190816,000000,38.0257,38.1954,38.0257,38.1777,2805.0755350163,0
+UEVM.US,D,20190819,000000,38.5338,38.5338,38.4016,38.4342,2837.5158736937,0
+UEVM.US,D,20190820,000000,38.6294,38.6294,38.5239,38.5239,4105.7303638655,0
+UEVM.US,D,20190821,000000,38.7596,38.878,38.7123,38.878,33668.002744281,0
+UEVM.US,D,20190822,000000,38.6482,38.6482,38.4884,38.4953,6356.278859614,0
+UEVM.US,D,20190823,000000,38.4538,38.4538,37.8581,37.8581,7199.7276652279,0
+UEVM.US,D,20190826,000000,38.1757,38.1757,38.007,38.0198,3337.2998414433,0
+UEVM.US,D,20190827,000000,38.1954,38.1954,38.0632,38.1066,4157.4321536327,0
+UEVM.US,D,20190828,000000,38.0356,38.2289,38.0356,38.2142,2322.5254971891,0
+UEVM.US,D,20190829,000000,38.3641,38.6975,38.3641,38.6719,3604.9326355323,0
+UEVM.US,D,20190830,000000,38.8909,38.9441,38.8909,38.9441,1795.3699936805,0
+UEVM.US,D,20190903,000000,38.8119,38.8544,38.7784,38.8415,2475.6033453234,0
+UEVM.US,D,20190904,000000,39.2962,39.4196,39.2962,39.4008,3446.7859844797,0
+UEVM.US,D,20190905,000000,39.7194,39.7204,39.7194,39.7204,1126.2880084579,0
+UEVM.US,D,20190906,000000,39.9069,39.9069,39.7194,39.8259,4489.9456250766,0
+UEVM.US,D,20190909,000000,39.9453,39.9453,39.8122,39.8723,4875.1746468714,0
+UEVM.US,D,20190910,000000,39.9069,40.0144,39.8802,40.0114,3899.9369653804,0
+UEVM.US,D,20190911,000000,40.1989,40.3556,40.1989,40.3556,3664.7445099688,0
+UEVM.US,D,20190912,000000,40.556,40.7167,40.556,40.6832,3119.3413159541,0
+UEVM.US,D,20190913,000000,40.9426,40.9525,40.8775,40.9051,7263.5945819991,0
+UEVM.US,D,20190916,000000,40.7266,40.7286,40.7266,40.7286,1644.3196667135,0
+UEVM.US,D,20190917,000000,40.4721,40.694,40.4721,40.6585,5756.1325940811,0
+UEVM.US,D,20190918,000000,40.6319,40.6891,40.3488,40.5836,2968.2909889872,0
+UEVM.US,D,20190919,000000,40.4435,40.4632,40.263,40.263,3342.3686443616,0
+UEVM.US,D,20190920,000000,40.3685,40.3685,40.1703,40.2116,3734.6939902421,0
+UEVM.US,D,20190923,000000,39.965,40.1298,39.7855,40.1298,4975.5369446548,0
+UEVM.US,D,20190924,000000,40.0864,40.0864,39.8319,39.9069,3667.7857917199,0
+UEVM.US,D,20190925,000000,39.5734,39.8546,39.5734,39.8546,2646.9288839637,0
+UEVM.US,D,20190926,000000,39.7757,39.7796,39.6711,39.7796,8709.2171743132,0
+UEVM.US,D,20190927,000000,39.4946,39.5044,39.3347,39.386,5407.3989532984,0
+UEVM.US,D,20190930,000000,39.6523,39.6908,39.6021,39.6021,3124.4101188725,0
+UEVM.US,D,20191001,000000,39.4462,39.4462,39.2874,39.2874,3931.3635434742,0
+UEVM.US,D,20191002,000000,38.9954,39.0418,38.9381,39.0349,3025.0615816728,0
+UEVM.US,D,20191003,000000,39.1838,39.3998,39.1838,39.3771,3221.7311349048,0
+UEVM.US,D,20191004,000000,39.3347,39.5676,39.3347,39.5222,2008.2597162513,0
+UEVM.US,D,20191007,000000,39.3535,39.3535,39.2913,39.2913,2212.025593569,0
+UEVM.US,D,20191008,000000,39.1838,39.1838,39.0605,39.0674,1324.9850828573,0
+UEVM.US,D,20191009,000000,39.2775,39.3722,39.2212,39.2212,1631.1407791258,0
+UEVM.US,D,20191010,000000,39.4787,39.7648,39.4787,39.7037,4679.518854223,0
+UEVM.US,D,20191011,000000,40.1436,40.3784,40.1436,40.259,4025.6432777555,0
+UEVM.US,D,20191014,000000,40.114,40.1604,40.0814,40.0814,6124.1276859535,0
+UEVM.US,D,20191015,000000,40.0864,40.3221,40.0864,40.2876,2180.5990154752,0
+UEVM.US,D,20191016,000000,40.2471,40.4306,40.2471,40.4306,3761.0517654175,0
+UEVM.US,D,20191017,000000,40.697,40.7068,40.5816,40.6102,6662.4345558825,0
+UEVM.US,D,20191018,000000,40.4919,40.5115,40.4622,40.4622,1534.8335236771,0
+UEVM.US,D,20191021,000000,40.697,40.8065,40.6792,40.8065,4996.8259169119,0
+UEVM.US,D,20191022,000000,40.8676,40.9801,40.8242,40.8736,6898.6407718777,0
+UEVM.US,D,20191023,000000,40.6861,40.8153,40.6861,40.8153,2269.8099468382,0
+UEVM.US,D,20191024,000000,40.9801,40.9801,40.8854,40.916,2267.7824256709,0
+UEVM.US,D,20191025,000000,40.8676,41.0551,40.8676,41.0432,2262.7136227526,0
+UEVM.US,D,20191028,000000,41.0827,41.1774,41.0827,41.1241,2359.0208782012,0
+UEVM.US,D,20191029,000000,40.914,40.9525,40.9121,40.9121,5934.5544568071,0
+UEVM.US,D,20191030,000000,40.775,41.0216,40.6891,41.0216,2440.1217248949,0
+UEVM.US,D,20191031,000000,40.9426,40.9426,40.556,40.6575,1209.4163763189,0
+UEVM.US,D,20191101,000000,41.1399,41.2809,41.1399,41.2307,3689.0747639769,0
+UEVM.US,D,20191104,000000,41.7712,41.7712,41.639,41.639,2475.6033453234,0
+UEVM.US,D,20191105,000000,41.8541,41.8826,41.8432,41.8432,2164.3788461365,0
+UEVM.US,D,20191106,000000,41.8166,41.8166,41.7712,41.782,3640.4142559608,0
+UEVM.US,D,20191107,000000,42.1391,42.3078,42.007,42.1253,3620.1390442873,0
+UEVM.US,D,20191108,000000,41.9448,41.9448,41.791,41.8126,2185.6678183936,0
+UEVM.US,D,20191111,000000,41.2356,41.4793,41.2356,41.4555,8536.8778750893,0
+UEVM.US,D,20191112,000000,41.3954,41.3954,41.2257,41.2395,3511.6666618346,0
+UEVM.US,D,20191113,000000,40.9327,41.0107,40.9327,40.9958,2387.406174544,0
+UEVM.US,D,20191114,000000,40.8854,40.9791,40.8095,40.9791,3173.0706268887,0
+UEVM.US,D,20191115,000000,41.1873,41.3007,41.1873,41.2514,2281.9750738423,0
+UEVM.US,D,20191118,000000,41.3204,41.3372,41.2405,41.2405,3845.1938938622,0
+UEVM.US,D,20191119,000000,41.4319,41.4319,41.3253,41.3253,3215.6485714028,0
+UEVM.US,D,20191120,000000,41.3855,41.3855,41.2158,41.2346,3836.0700486092,0
+UEVM.US,D,20191121,000000,41.0186,41.1024,41.0186,41.1024,3614.0564807853,0
+UEVM.US,D,20191122,000000,40.9899,41.0502,40.9899,41.0502,3801.6021887644,0
+UEVM.US,D,20191125,000000,41.4063,41.5167,41.4063,41.4477,2904.424072216,0
+UEVM.US,D,20191126,000000,41.1962,41.3027,41.1113,41.3027,3137.5890064602,0
+UEVM.US,D,20191127,000000,41.1212,41.2059,41.1024,41.1823,2793.9241685959,0
+UEVM.US,D,20191129,000000,40.8105,40.8105,40.6595,40.6595,3073.7220896889,0
+UEVM.US,D,20191202,000000,40.7058,40.7058,40.6387,40.6684,2454.3143730663,0
+UEVM.US,D,20191203,000000,40.3695,40.5195,40.3271,40.5195,2641.8600810453,0
+UEVM.US,D,20191204,000000,40.84,40.9603,40.84,40.8726,14764.409140578,0
+UEVM.US,D,20191205,000000,40.8203,40.8982,40.7601,40.7651,4321.6613681873,0
+UEVM.US,D,20191206,000000,40.9466,41.0857,40.9416,41.0857,2193.777903063,0
+UEVM.US,D,20191209,000000,40.9949,41.0521,40.8903,40.8903,3166.9880633866,0
+UEVM.US,D,20191210,000000,41.0216,41.0698,41.0216,41.0521,3899.9369653804,0
+UEVM.US,D,20191211,000000,41.4378,41.5858,41.4378,41.5858,2878.0662970405,0
+UEVM.US,D,20191212,000000,41.6755,42.3147,41.6755,42.3147,47488.600781461,0
+UEVM.US,D,20191213,000000,42.0513,42.3354,41.9842,42.0326,21238.284227897,0
+UEVM.US,D,20191216,000000,42.4054,42.5879,42.4054,42.4765,7161.2047630484,0
+UEVM.US,D,20191217,000000,42.6175,42.6758,42.6175,42.6462,6480.9714114055,0
+UEVM.US,D,20191218,000000,42.6885,42.7665,42.5879,42.733,4800.1563636798,0
+UEVM.US,D,20191219,000000,42.5949,42.7823,42.5879,42.7517,5360.7659664496,0
+UEVM.US,D,20191220,000000,42.8149,42.8583,42.801,42.8415,5139.7661592094,0
+UEVM.US,D,20191223,000000,42.8395,42.872,42.8247,42.872,4357.1429886158,0
+UEVM.US,D,20191224,000000,42.7823,42.8395,42.7823,42.7961,1884.5809250435,0
+UEVM.US,D,20191226,000000,43.0782,43.1404,43.0782,43.1404,1499.3519032487,0
+UEVM.US,D,20191227,000000,43.3287,43.3574,43.31,43.314,1511.5170302527,0
+UEVM.US,D,20191230,000000,43.5132,43.5132,43.1611,43.1611,2473.575824156,0
+UEVM.US,D,20191231,000000,43.386,43.386,43.2469,43.3475,3082.845934942,0
+UEVM.US,D,20200102,000000,43.7924,43.9858,43.7302,43.9689,8995.0976589083,0
+UEVM.US,D,20200103,000000,43.31,43.4442,43.3001,43.3031,4464.6016104849,0
+UEVM.US,D,20200106,000000,42.8168,42.9716,42.8168,42.9688,7052.7323805957,0
+UEVM.US,D,20200107,000000,42.9135,42.9559,42.9135,42.9559,4621.7345009538,0
+UEVM.US,D,20200108,000000,42.7596,43.1453,42.7596,42.9786,6698.9299368946,0
+UEVM.US,D,20200109,000000,43.2331,43.2716,43.1059,43.1355,5877.7838641215,0
+UEVM.US,D,20200110,000000,43.3011,43.3692,43.2864,43.2864,3892.8406412947,0
+UEVM.US,D,20200113,000000,43.4836,43.9236,43.4836,43.9236,5224.9220482377,0
+UEVM.US,D,20200114,000000,43.7737,43.8496,43.6957,43.8171,3018.9790181707,0
+UEVM.US,D,20200115,000000,43.6376,43.6671,43.6178,43.6326,2544.5390650129,0
+UEVM.US,D,20200116,000000,43.7519,43.8506,43.7352,43.8506,4115.8679697022,0
+UEVM.US,D,20200117,000000,43.966,44.0873,43.966,44.0873,2007.2459556676,0
+UEVM.US,D,20200121,000000,43.165,43.245,43.0496,43.0634,4636.9409097089,0
+UEVM.US,D,20200122,000000,43.3209,43.3209,43.2331,43.2912,6043.0268392598,0
+UEVM.US,D,20200123,000000,42.6137,42.9016,42.439,42.9016,4430.1337506401,0
+UEVM.US,D,20200124,000000,42.8651,42.8651,42.439,42.5367,8184.0891919719,0
+UEVM.US,D,20200127,000000,40.8558,41.273,40.8558,41.2375,4402.762214881,0
+UEVM.US,D,20200128,000000,41.3589,41.3786,41.3589,41.3786,3655.6206647158,0
+UEVM.US,D,20200129,000000,41.423,41.5128,41.4131,41.4131,3778.2856953399,0
+UEVM.US,D,20200130,000000,40.5283,40.8647,40.3833,40.8647,9291.1157493401,0
+UEVM.US,D,20200131,000000,40.1604,40.1604,39.7451,39.7826,252948.47203455,0
+UEVM.US,D,20200203,000000,40.036,40.1998,40.036,40.1219,15994.100728569,0
+UEVM.US,D,20200204,000000,41.1557,41.1557,40.9347,40.9347,29391.960602359,0
+UEVM.US,D,20200205,000000,41.3589,41.3688,41.2188,41.273,18018.58061416,0
+UEVM.US,D,20200206,000000,41.6291,41.6291,41.3017,41.3017,5965.9810349009,0
+UEVM.US,D,20200207,000000,40.7562,40.771,40.702,40.7611,3844.1801332785,0
+UEVM.US,D,20200210,000000,40.9722,40.9722,40.8756,40.9673,4508.1933155827,0
+UEVM.US,D,20200211,000000,41.3589,41.5029,41.3589,41.3914,3120.3550765378,0
+UEVM.US,D,20200212,000000,41.7446,41.861,41.7249,41.8027,17030.164045081,0
+UEVM.US,D,20200213,000000,41.5325,41.5897,41.4723,41.4723,7287.9248360072,0
+UEVM.US,D,20200214,000000,41.4881,41.493,41.3786,41.4506,3659.6757070505,0
+UEVM.US,D,20200218,000000,41.2533,41.2918,41.2434,41.2533,3965.831403319,0
+UEVM.US,D,20200219,000000,41.493,41.493,41.4624,41.4634,3632.3041712914,0
+UEVM.US,D,20200220,000000,40.916,40.916,40.6437,40.7039,2221.1494388221,0
+UEVM.US,D,20200221,000000,40.5599,40.8657,40.5599,40.6329,12803.796171758,0
+UEVM.US,D,20200224,000000,38.876,39.171,38.876,39.0023,3071.6945685216,0
+UEVM.US,D,20200225,000000,39.0447,39.0447,38.6127,38.6127,2545.5528255966,0
+UEVM.US,D,20200226,000000,39.02,39.4077,38.954,38.9756,9105.5975625284,0
+UEVM.US,D,20200227,000000,38.8464,38.875,38.4006,38.4006,5968.0085560682,0
+UEVM.US,D,20200228,000000,37.3708,38.0553,36.9732,38.0553,21208.885170971,0
+UEVM.US,D,20200302,000000,38.3247,38.6857,38.2201,38.6857,18176.727265212,0
+UEVM.US,D,20200303,000000,38.9046,38.9046,38.3354,38.5929,4307.4687200159,0
+UEVM.US,D,20200304,000000,38.9194,39.1049,38.9194,39.1049,3590.7399873609,0
+UEVM.US,D,20200305,000000,38.7893,38.7893,38.3828,38.3828,14058.831774342,0
+UEVM.US,D,20200306,000000,37.6341,37.9498,37.6341,37.8581,2810.1443379346,0
+UEVM.US,D,20200309,000000,35.4778,35.8497,35.4571,35.7126,33798.777859574,0
+UEVM.US,D,20200310,000000,36.7138,36.7425,36.0174,36.7237,46500.184212382,0
+UEVM.US,D,20200311,000000,35.9987,35.9987,35.1572,35.393,16693.595531302,0
+UEVM.US,D,20200312,000000,32.7711,32.7711,31.3901,31.7767,16458.40307589,0
+UEVM.US,D,20200313,000000,32.2404,33.3994,32.1053,33.3994,6754.6867689965,0
+UEVM.US,D,20200316,000000,29.4488,30.4983,29.4488,29.5593,13872.299826947,0
+UEVM.US,D,20200317,000000,29.8079,30.7913,29.4586,30.7913,7608.2731804471,0
+UEVM.US,D,20200318,000000,28.637,28.7602,27.9514,28.3095,9012.3315888307,0
+UEVM.US,D,20200319,000000,27.7817,28.3095,27.7817,28.1083,24565.446463504,0
+UEVM.US,D,20200320,000000,29.5938,29.6421,28.6468,28.6636,7073.0075922691,0
+UEVM.US,D,20200323,000000,28.344,28.344,27.6505,28.127,13469.83687523,0
+UEVM.US,D,20200324,000000,29.8641,30.1255,29.8641,30.0633,10424.500081884,0
+UEVM.US,D,20200325,000000,30.8594,32.192,30.8594,31.7688,102482.07116383,0
+UEVM.US,D,20200326,000000,31.8744,32.921,31.8744,32.921,2244.4659322465,0
+UEVM.US,D,20200327,000000,31.4393,31.6317,31.3368,31.3368,86930.983810329,0
+UEVM.US,D,20200330,000000,31.6317,31.8863,31.6317,31.8863,1688.925132395,0
+UEVM.US,D,20200331,000000,31.8448,32.2305,31.8448,31.896,23180.649506209,0
+UEVM.US,D,20200401,000000,30.956,30.956,30.6887,30.6887,5019.1286497526,0
+UEVM.US,D,20200402,000000,31.5538,31.5617,31.2165,31.5617,1919.0487848883,0
+UEVM.US,D,20200403,000000,31.5153,31.6031,30.9767,31.109,5798.7105385952,0
+UEVM.US,D,20200406,000000,32.3557,32.5925,32.3557,32.5866,5660.8390992161,0
+UEVM.US,D,20200407,000000,33.6115,33.6115,32.8105,32.8806,31386.027670439,0
+UEVM.US,D,20200408,000000,32.8105,33.2988,32.8105,33.2722,4281.1109448405,0
+UEVM.US,D,20200409,000000,33.8157,33.942,33.5415,33.5415,6000.4488947457,0
+UEVM.US,D,20200413,000000,33.4093,33.6115,33.3224,33.6115,4135.129420792,0
+UEVM.US,D,20200414,000000,34.3848,34.4815,34.3464,34.4085,2494.8647964131,0
+UEVM.US,D,20200415,000000,33.4478,33.6411,33.3797,33.5345,4960.3305358997,0
+UEVM.US,D,20200416,000000,33.5296,33.651,33.3708,33.4783,2851.7085218651,0
+UEVM.US,D,20200417,000000,34.1323,34.1323,33.8265,33.9735,23022.502855157,0
+UEVM.US,D,20200420,000000,33.7674,34.0948,33.7674,33.8246,4464.6016104849,0
+UEVM.US,D,20200421,000000,33.0621,33.0621,32.8391,32.9486,4268.9458178365,0
+UEVM.US,D,20200422,000000,33.72,33.7377,33.6115,33.6628,10733.697059903,0
+UEVM.US,D,20200423,000000,34.0396,34.1767,33.718,33.718,2865.9011700365,0
+UEVM.US,D,20200424,000000,33.4863,33.6065,33.3718,33.6065,5601.0272247795,0
+UEVM.US,D,20200427,000000,34.2684,34.5062,34.2684,34.5062,10188.293865888,0
+UEVM.US,D,20200428,000000,34.955,35.0418,34.6255,34.6848,2258.6585804179,0
+UEVM.US,D,20200429,000000,35.3259,35.6109,35.3259,35.6109,5284.7339226743,0
+UEVM.US,D,20200430,000000,35.3891,35.4867,34.7183,34.81,3031.1441451748,0
+UEVM.US,D,20200501,000000,34.0267,34.0811,33.5345,33.72,1584.507792277,0
+UEVM.US,D,20200504,000000,34.0465,34.1747,33.8837,34.1747,5698.3482408119,0
+UEVM.US,D,20200505,000000,34.4815,34.4815,34.2704,34.2704,5413.4815168005,0
+UEVM.US,D,20200506,000000,34.2497,34.2497,34.1362,34.1362,5376.9861357883,0
+UEVM.US,D,20200507,000000,34.2053,34.4529,34.2053,34.3188,2028.5349279247,0
+UEVM.US,D,20200508,000000,34.807,34.9451,34.7814,34.8465,4630.8583462068,0
+UEVM.US,D,20200511,000000,34.5495,34.5703,34.4194,34.4894,4103.7028426982,0
+UEVM.US,D,20200512,000000,34.665,34.8386,34.3819,34.3819,5918.3342874684,0
+UEVM.US,D,20200513,000000,34.3267,34.3267,34.0563,34.2566,5933.5406962234,0
+UEVM.US,D,20200514,000000,33.5928,34.2773,33.5928,34.2773,1660.5398360523,0
+UEVM.US,D,20200515,000000,33.9508,34.0613,33.9508,33.9853,1287.4759412615,0
+UEVM.US,D,20200518,000000,34.7143,35.1897,34.7143,35.1897,5538.1740685919,0
+UEVM.US,D,20200519,000000,35.1089,35.2549,34.9708,34.9708,3789.4370617603,0
+UEVM.US,D,20200520,000000,35.2549,35.3555,35.2026,35.251,2475.6033453234,0
+UEVM.US,D,20200521,000000,35.0704,35.0704,34.9018,34.9421,5060.6928336831,0
+UEVM.US,D,20200522,000000,34.2773,34.3148,34.2773,34.3148,979.2927238257,0
+UEVM.US,D,20200526,000000,35.3308,35.3782,35.0487,35.0487,1750.7645279989,0
+UEVM.US,D,20200527,000000,35.031,35.1907,34.9363,35.1907,955.97623040128,0
+UEVM.US,D,20200528,000000,35.3693,35.4482,35.0329,35.0329,2859.8186065345,0
+UEVM.US,D,20200529,000000,35.2401,35.5932,35.2164,35.5774,1244.8979967474,0
+UEVM.US,D,20200601,000000,35.901,36.3163,35.901,36.3064,3054.4606385992,0
+UEVM.US,D,20200602,000000,36.8677,37.1478,36.8677,37.1478,5264.4587110009,0
+UEVM.US,D,20200603,000000,37.639,38.0938,37.639,38.012,1470.9666069059,0
+UEVM.US,D,20200604,000000,37.3214,37.3934,37.2494,37.2494,5217.825724152,0
+UEVM.US,D,20200605,000000,38.2586,38.3247,38.2151,38.2151,5119.490947536,0
+UEVM.US,D,20200608,000000,38.1136,38.5298,38.1136,38.5298,1882.5534038761,0
+UEVM.US,D,20200609,000000,38.0267,38.3306,38.0267,38.3128,4574.0877535213,0
+UEVM.US,D,20200610,000000,38.2773,38.2961,38.2773,38.2961,1166.8384318047,0
+UEVM.US,D,20200611,000000,37.0887,37.2455,36.4189,36.4189,11521.389033416,0
+UEVM.US,D,20200612,000000,36.7808,37.0413,36.5303,37.0413,5615.2198729509,0
+UEVM.US,D,20200615,000000,36.0351,36.6457,36.0351,36.5471,6441.4347486423,0
+UEVM.US,D,20200616,000000,37.3984,37.3984,36.7552,36.7552,2480.6721482417,0
+UEVM.US,D,20200617,000000,37.1666,37.1754,37.061,37.0808,2004.2046739166,0
+UEVM.US,D,20200618,000000,37.1863,37.1863,37.1617,37.1617,1313.833716437,0
+UEVM.US,D,20200619,000000,37.496,37.496,37.1764,37.2021,2314.4154125197,0
+UEVM.US,D,20200622,000000,37.2159,37.496,37.2159,37.4556,2753.3737452491,0
+UEVM.US,D,20200623,000000,37.5631,37.6973,37.4921,37.4921,4359.1705097831,0
+UEVM.US,D,20200624,000000,37.2633,37.2633,36.7808,36.9782,1988.9982651615,0
+UEVM.US,D,20200625,000000,37.0649,37.0649,37.0314,37.061,930.63221580952,0
+UEVM.US,D,20200626,000000,36.7611,36.7808,36.7088,36.7088,1946.4203206474,0
+UEVM.US,D,20200629,000000,36.7326,36.8233,36.7326,36.8233,809.99470635273,0
+UEVM.US,D,20200630,000000,36.6201,36.6596,36.6201,36.6596,943.81110339723,0
+UEVM.US,D,20200701,000000,37.0018,37.0639,36.8963,37.0639,1152.6457836334,0
+UEVM.US,D,20200702,000000,37.7841,37.7841,37.7279,37.7664,1194.2099675638,0
+UEVM.US,D,20200706,000000,39.244,39.4216,39.1177,39.4216,6203.2010114798,0
+UEVM.US,D,20200707,000000,38.9046,38.9629,38.7528,38.7528,4517.3171608357,0
+UEVM.US,D,20200708,000000,39.0704,39.3337,39.0506,39.3249,9010.3040676634,0
+UEVM.US,D,20200709,000000,39.3633,39.392,38.955,39.0398,4675.4638118883,0
+UEVM.US,D,20200710,000000,38.7794,38.802,38.6639,38.802,6982.7829003224,0
+UEVM.US,D,20200713,000000,39.1581,39.3239,38.8346,38.8346,2111.6632957856,0
+UEVM.US,D,20200714,000000,38.9204,39.0931,38.9204,39.0931,1879.5121221251,0
+UEVM.US,D,20200715,000000,39.0319,39.1187,39.0319,39.1187,3596.8225508629,0
+UEVM.US,D,20200716,000000,38.5762,38.7754,38.5762,38.7754,1722.3792316562,0
+UEVM.US,D,20200717,000000,38.9786,38.9786,38.9254,38.9579,1386.8244784612,0
+UEVM.US,D,20200720,000000,39.4403,39.7037,39.4403,39.7037,1080.6687821928,0
+UEVM.US,D,20200721,000000,39.8082,39.8575,39.5715,39.6692,1833.8928958599,0
+UEVM.US,D,20200722,000000,39.7412,39.7412,39.5863,39.679,1489.214297412,0
+UEVM.US,D,20200723,000000,39.5379,39.5379,39.2085,39.2489,1663.5811178033,0
+UEVM.US,D,20200724,000000,39.0418,39.1039,38.9056,39.1039,2849.6810006978,0
+UEVM.US,D,20200727,000000,39.314,39.5567,39.314,39.5567,1068.5036551887,0
+UEVM.US,D,20200728,000000,39.2026,39.2026,39.0841,39.0841,739.03146549579,0
+UEVM.US,D,20200729,000000,39.5567,39.7342,39.5567,39.6376,1847.0717834476,0
+UEVM.US,D,20200730,000000,39.0901,39.3623,39.0901,39.3623,1594.6453981137,0
+UEVM.US,D,20200731,000000,39.0131,39.1394,38.9056,39.1394,2195.8054242303,0
+UEVM.US,D,20200803,000000,39.4216,39.5053,39.4018,39.4718,4107.7578850329,0
+UEVM.US,D,20200804,000000,39.7214,39.964,39.7214,39.964,1222.5952639066,0
+UEVM.US,D,20200805,000000,40.2669,40.41,40.2669,40.3191,1242.87047558,0
+UEVM.US,D,20200806,000000,40.1683,40.3725,40.1683,40.3725,2072.1266330225,0
+UEVM.US,D,20200807,000000,39.8378,39.963,39.7796,39.9483,2022.4523644226,0
+UEVM.US,D,20200810,000000,40.1199,40.2205,40.1199,40.2205,3200.4421626478,0
+UEVM.US,D,20200811,000000,40.4602,40.4899,40.1929,40.1929,3486.3226472428,0
+UEVM.US,D,20200812,000000,40.2284,40.3044,40.188,40.2068,46401.849435766,0
+UEVM.US,D,20200813,000000,40.1979,40.2225,40.1189,40.1189,991.45785082975,0
+UEVM.US,D,20200814,000000,40.1406,40.2068,40.1022,40.1387,2929.7680868077,0
+UEVM.US,D,20200817,000000,40.4257,40.5244,40.3824,40.4563,2201.8879877323,0
+UEVM.US,D,20200818,000000,39.9947,40.0657,39.9947,40.0657,598.11874436559,0
+UEVM.US,D,20200819,000000,39.9848,39.9848,39.7164,39.7164,902.24691946674,0
+UEVM.US,D,20200820,000000,38.8474,39.1877,38.7705,39.1877,4300.3723959303,0
+UEVM.US,D,20200821,000000,38.9934,39.2854,38.9934,39.2716,241221.28960264,0
+UEVM.US,D,20200824,000000,39.7608,39.7608,39.5478,39.607,3702.2536515647,0
+UEVM.US,D,20200825,000000,39.8872,39.9848,39.8329,39.9848,72115.886640568,0
+UEVM.US,D,20200826,000000,39.751,39.8477,39.751,39.8191,1624.0444550401,0
+UEVM.US,D,20200827,000000,39.3525,39.4698,39.3525,39.4028,72915.743741084,0
+UEVM.US,D,20200828,000000,39.7313,39.8743,39.7313,39.8743,2551.6353890986,0
+UEVM.US,D,20200831,000000,38.9155,39.1552,38.9155,39.1552,72884.31716299,0
+UEVM.US,D,20200901,000000,39.392,39.4688,39.392,39.4688,735.99018374478,0
+UEVM.US,D,20200902,000000,39.2272,39.4482,39.1581,39.4482,1177.9897982251,0
+UEVM.US,D,20200903,000000,38.8958,38.9254,38.8869,38.9046,1822.7415294396,0
+UEVM.US,D,20200904,000000,38.5564,39.0121,38.5564,39.0092,1180.0173193925,0
+UEVM.US,D,20200908,000000,38.6915,38.6915,38.4667,38.4667,1098.9164726988,0
+UEVM.US,D,20200909,000000,38.7893,38.9559,38.7893,38.955,123860.25435228,0
+UEVM.US,D,20200910,000000,38.8375,38.8375,38.2931,38.3237,2145.1173950468,0
+UEVM.US,D,20200911,000000,38.6639,38.6639,38.4844,38.5111,3092.9835407787,0
+UEVM.US,D,20200914,000000,39.0131,39.1206,39.0131,39.1206,101575.76920203,0
+UEVM.US,D,20200915,000000,39.392,39.4117,39.3101,39.3101,70303.282716965,0
+UEVM.US,D,20200916,000000,39.4018,39.5478,39.2854,39.315,2834.4745919427,0
+UEVM.US,D,20200917,000000,39.1394,39.3111,39.1197,39.3111,3775.2444135889,0
+UEVM.US,D,20200918,000000,39.2617,39.2617,39.0418,39.1079,2853.7360430325,0
+UEVM.US,D,20200921,000000,38.2931,38.5466,38.152,38.5466,4934.986521308,0
+UEVM.US,D,20200922,000000,38.2654,38.2654,38.08,38.155,4144.253266045,0
+UEVM.US,D,20200923,000000,38.0228,38.0228,37.42,37.494,4384.5145243749,0
+UEVM.US,D,20200924,000000,37.0994,37.5464,37.0994,37.4497,5006.9635227486,0
+UEVM.US,D,20200925,000000,36.9535,37.278,36.9535,37.278,3036.2129480931,0
+UEVM.US,D,20200928,000000,37.8857,37.8955,37.6736,37.7575,2262.7136227526,0
+UEVM.US,D,20200929,000000,37.6243,37.8225,37.6243,37.7584,2947.0020167301,0
+UEVM.US,D,20200930,000000,37.7406,38.1678,37.7406,38.0898,12028.26932525,0
+UEVM.US,D,20201001,000000,38.1973,38.4647,38.1973,38.4647,1542.9436083465,0
+UEVM.US,D,20201002,000000,38.0711,38.2931,38.0701,38.0701,3994.2166996618,0
+UEVM.US,D,20201005,000000,38.3828,38.586,38.3828,38.5703,111664.71453072,0
+UEVM.US,D,20201006,000000,38.5713,38.6728,38.3907,38.3986,26465.233797302,0
+UEVM.US,D,20201007,000000,38.6995,38.7715,38.66,38.7577,1447.6501134815,0
+UEVM.US,D,20201008,000000,38.9323,39.1069,38.9323,39.0595,70067.07650097,0
+UEVM.US,D,20201009,000000,39.2065,39.3801,39.2065,39.316,1372.6318302899,0
+UEVM.US,D,20201012,000000,39.3702,39.5172,39.3702,39.4442,3476.1850414061,0
+UEVM.US,D,20201013,000000,39.1552,39.2212,39.1266,39.2212,257410.03236328,0
+UEVM.US,D,20201014,000000,39.244,39.2825,39.0388,39.0881,75745.149530108,0
+UEVM.US,D,20201015,000000,38.7478,38.9786,38.7379,38.9786,700326.08641125,0
+UEVM.US,D,20201016,000000,39.2144,39.2154,39.1266,39.1266,2056.9202242674,0
+UEVM.US,D,20201019,000000,39.3406,39.3406,39.0931,39.0931,5925.4306115541,0
+UEVM.US,D,20201020,000000,39.3801,39.5063,39.3801,39.5063,2008.2597162513,0
+UEVM.US,D,20201021,000000,39.6129,39.7777,39.6129,39.6602,4465.6153710685,0
+UEVM.US,D,20201022,000000,39.7194,39.7402,39.7194,39.7402,1025.9257106745,0
+UEVM.US,D,20201023,000000,39.8457,39.9197,39.7727,39.9197,796.81581876501,0
+UEVM.US,D,20201026,000000,39.2726,39.4482,39.2045,39.3081,10343.39923519,0
+UEVM.US,D,20201027,000000,39.097,39.097,39.0181,39.0516,1540.9160871792,0
+UEVM.US,D,20201028,000000,38.4065,38.4163,38.1253,38.1402,6348.1687749447,0
+UEVM.US,D,20201029,000000,38.3088,38.3779,38.2901,38.3227,7403.4935425456,0
+UEVM.US,D,20201030,000000,37.9596,37.9991,37.648,37.714,5992.3388100763,0
+UEVM.US,D,20201102,000000,38.4163,38.4262,38.2615,38.3957,9951.0738893096,0
+UEVM.US,D,20201103,000000,38.9125,39.1118,38.9125,39.1118,3716.446299736,0
+UEVM.US,D,20201104,000000,39.3604,39.8161,39.2242,39.7293,17268.397782244,0
+UEVM.US,D,20201105,000000,40.4296,40.6674,40.3814,40.622,6445.489790977,0
+UEVM.US,D,20201106,000000,40.555,40.9357,40.479,40.8193,23528.369386408,0
+UEVM.US,D,20201109,000000,41.9665,41.9665,41.1694,41.1694,6505.3016654136,0
+UEVM.US,D,20201110,000000,41.4418,41.5483,41.2277,41.4092,4506.1657944154,0
+UEVM.US,D,20201111,000000,41.9083,42.0306,41.859,42.0267,6651.2831894621,0
+UEVM.US,D,20201112,000000,41.8294,41.8412,41.4545,41.5098,9393.5055682908,0
+UEVM.US,D,20201113,000000,41.7722,41.8392,41.7515,41.7939,2884.1488605426,0
+UEVM.US,D,20201116,000000,41.9764,42.1026,41.9764,42.0928,14006.116223991,0
+UEVM.US,D,20201117,000000,42.0731,42.1421,42.0445,42.1086,1368.5767879552,0
+UEVM.US,D,20201118,000000,42.1806,42.3118,42.1076,42.1076,93178.79028749,0
+UEVM.US,D,20201119,000000,41.9172,42.1411,41.9172,42.1411,3761.0517654175,0
+UEVM.US,D,20201120,000000,42.0445,42.2201,42.0445,42.1598,2325.5667789401,0
+UEVM.US,D,20201123,000000,42.1845,42.1845,42.1223,42.1223,871.83410195663,0
+UEVM.US,D,20201124,000000,42.1618,42.4104,42.1618,42.4104,2540.4840226783,0
+UEVM.US,D,20201125,000000,42.2299,42.3177,42.2299,42.3177,604.20130786762,0
+UEVM.US,D,20201127,000000,42.5407,42.7843,42.5407,42.7212,3030.1303845911,0
+UEVM.US,D,20201130,000000,42.1707,42.1707,41.8096,41.8096,3594.7950296956,0
+UEVM.US,D,20201201,000000,42.4617,42.6472,42.4617,42.5653,1851.1268257823,0
+UEVM.US,D,20201202,000000,42.4222,42.6353,42.4222,42.6353,1594.6453981137,0
+UEVM.US,D,20201203,000000,42.8612,43.0565,42.7744,42.8365,2717.8921248206,0
+UEVM.US,D,20201204,000000,42.9885,43.1729,42.9885,43.164,2983.4973977423,0
+UEVM.US,D,20201207,000000,43.094,43.1532,42.9589,42.9786,3622.1665654547,0
+UEVM.US,D,20201208,000000,42.9391,42.9885,42.9391,42.9716,1096.8889515315,0
+UEVM.US,D,20201209,000000,43.0565,43.0565,42.5879,42.7231,1470.9666069059,0
+UEVM.US,D,20201210,000000,42.9786,43.1059,42.9589,43.1059,837.36624211183,0
+UEVM.US,D,20201211,000000,42.7941,43.0111,42.7941,42.876,2814.1993802693,0
+UEVM.US,D,20201214,000000,42.949,42.949,42.7468,42.7468,1822.7415294396,0
+UEVM.US,D,20201215,000000,42.8809,43.0753,42.8612,43.0714,2979.4423554076,0
+UEVM.US,D,20201216,000000,42.9293,42.9885,42.7941,42.9293,69671.709873338,0
+UEVM.US,D,20201217,000000,43.0565,43.1621,43.0565,43.1621,2935.8506503098,0
+UEVM.US,D,20201218,000000,43.2212,43.3001,43.1265,43.2144,1956.5579264841,0
+UEVM.US,D,20201221,000000,42.5308,42.8908,42.3857,42.732,1825.7828111906,0
+UEVM.US,D,20201222,000000,42.4617,42.4617,42.2102,42.2723,2807.1030561836,0
+UEVM.US,D,20201223,000000,42.657,42.7596,42.657,42.7004,3130.4926823745,0
+UEVM.US,D,20201224,000000,43.0279,43.0299,42.949,43.0299,5004.9360015812,0
+UEVM.US,D,20201228,000000,43.5902,43.6296,43.5241,43.5378,5826.0820743543,0
+UEVM.US,D,20201229,000000,43.7667,43.8792,43.7667,43.8122,2633.749996376,0
+UEVM.US,D,20201230,000000,44.3152,44.3152,44.2324,44.2324,1241.8567149964,0
+UEVM.US,D,20201231,000000,44.4365,44.4365,44.0538,44.2175,5386.1099810414,0
+UEVM.US,D,20210104,000000,44.8843,44.8843,44.4276,44.4345,3993.2029390781,0
+UEVM.US,D,20210105,000000,44.8075,45.2839,44.8075,45.1902,25412.950311452,0
+UEVM.US,D,20210106,000000,45.34,45.6578,45.3293,45.3697,5888.9352305419,0
+UEVM.US,D,20210107,000000,45.6054,45.8471,45.6035,45.8353,2683.4242649758,0
+UEVM.US,D,20210108,000000,46.6047,46.8029,46.5849,46.8029,1586.5353134443,0
+UEVM.US,D,20210111,000000,46.003,46.2308,46.003,46.1391,2651.997686882,0
+UEVM.US,D,20210112,000000,46.2259,46.4913,46.2259,46.4913,2804.0617744326,0
+UEVM.US,D,20210113,000000,46.5672,46.6984,46.5672,46.6738,3008.841412334,0
+UEVM.US,D,20210114,000000,46.8582,46.9855,46.7763,46.8296,2915.5754386364,0
+UEVM.US,D,20210115,000000,46.08,46.0996,45.8372,45.8955,8741.6575129907,0
+UEVM.US,D,20210119,000000,47.015,47.015,46.6934,46.7339,6603.6364420296,0
+UEVM.US,D,20210120,000000,47.091,47.237,47.015,47.2144,3816.8085975194,0
+UEVM.US,D,20210121,000000,47.1798,47.4658,47.16,47.4658,8413.1990838815,0
+UEVM.US,D,20210122,000000,46.6343,46.8208,46.6047,46.8089,2292.112679679,0
+UEVM.US,D,20210125,000000,46.947,47.1107,46.6639,46.9233,6884.4481237063,0
+UEVM.US,D,20210126,000000,46.7911,46.7911,46.6155,46.7734,3799.574667597,0
+UEVM.US,D,20210127,000000,45.7603,46.08,45.7307,45.7327,3852.2902179479,0
+UEVM.US,D,20210128,000000,45.566,45.9586,45.566,45.8334,24334.309050427,0
+UEVM.US,D,20210129,000000,44.7877,44.8055,44.4276,44.5282,3975.9690091557,0
+UEVM.US,D,20210201,000000,45.3993,45.5561,45.3213,45.5561,4430.1337506401,0
+UEVM.US,D,20210202,000000,46.1578,46.2752,46.148,46.2723,128793.21335242,0
+UEVM.US,D,20210203,000000,46.4597,46.6234,46.295,46.5732,21058.848604588,0
+UEVM.US,D,20210204,000000,46.08,46.2762,46.0128,46.2762,27281.311067157,0
+UEVM.US,D,20210205,000000,46.6442,46.8109,46.6442,46.796,1895.7322914638,0
+UEVM.US,D,20210208,000000,46.7319,47.0801,46.7319,46.9371,5392.1925445434,0
+UEVM.US,D,20210209,000000,46.9559,47.2666,46.9559,47.2261,3899.9369653804,0
+UEVM.US,D,20210210,000000,47.6069,47.6069,47.3791,47.3791,3396.0979552962,0
+UEVM.US,D,20210211,000000,48.1119,48.1119,47.9107,47.9907,2521.2225715885,0
+UEVM.US,D,20210212,000000,48.1514,48.1514,47.9482,48.0459,1242.87047558,0
+UEVM.US,D,20210216,000000,48.4542,48.4542,48.2115,48.2115,95342.155373043,0
+UEVM.US,D,20210217,000000,48.0252,48.3536,48.0054,48.3536,3990.1616573271,0
+UEVM.US,D,20210218,000000,47.6069,47.6434,47.306,47.6434,1232.7328697433,0
+UEVM.US,D,20210219,000000,48.1613,48.323,48.0843,48.0843,1574.3701864403,0
+UEVM.US,D,20210222,000000,47.1995,47.4274,47.0545,47.1009,12991.341879737,0
+UEVM.US,D,20210223,000000,46.7023,47.3366,46.6934,47.3366,6176.8432363043,0
+UEVM.US,D,20210224,000000,46.3246,46.8651,46.3246,46.8651,4005.3680660821,0
+UEVM.US,D,20210225,000000,47.1009,47.1009,46.2012,46.2012,3265.3228400027,0
+UEVM.US,D,20210226,000000,46.003,46.0128,45.7652,45.7988,4674.4500513047,0
+UEVM.US,D,20210301,000000,46.4498,46.9559,46.4498,46.6145,3077.7771320236,0
+UEVM.US,D,20210302,000000,46.4409,46.4409,46.2161,46.2979,2117.7458592877,0
+UEVM.US,D,20210303,000000,46.7418,46.7418,46.4143,46.4143,3537.0106764264,0
+UEVM.US,D,20210304,000000,46.0128,46.5179,45.4102,45.5838,7350.7779921948,0
+UEVM.US,D,20210305,000000,46.072,46.0996,45.4476,46.0167,7087.2002404404,0
+UEVM.US,D,20210308,000000,45.4388,45.4388,45.0984,45.1142,7641.7272797082,0
+UEVM.US,D,20210309,000000,45.7899,45.8264,45.4683,45.5324,22826.847062508,0
+UEVM.US,D,20210310,000000,45.9536,45.9536,45.6134,45.7278,10103.13797686,0
+UEVM.US,D,20210311,000000,46.5287,46.8484,46.5287,46.8109,6551.9346522624,0
+UEVM.US,D,20210312,000000,46.295,46.5119,46.295,46.5119,5397.2613474617,0
+UEVM.US,D,20210315,000000,46.5998,46.9706,46.5998,46.9706,2870.9699729548,0
+UEVM.US,D,20210316,000000,47.3435,47.4126,47.1107,47.3297,2534.4014591762,0
+UEVM.US,D,20210317,000000,46.9371,47.5872,46.868,47.382,5919.348048052,0
+UEVM.US,D,20210318,000000,47.16,47.2489,46.7833,46.7833,3196.3871203131,0
+UEVM.US,D,20210319,000000,46.8582,47.1916,46.8208,47.1916,4431.1475112237,0
+UEVM.US,D,20210322,000000,47.2616,47.2616,47.1541,47.1541,763.36171950388,0
+UEVM.US,D,20210323,000000,46.4686,46.4952,46.1193,46.1193,3149.7541334642,0
+UEVM.US,D,20210324,000000,45.8856,45.8856,45.4427,45.4427,5436.7980102249,0
+UEVM.US,D,20210325,000000,45.6824,45.7435,45.6824,45.7435,430.84824805996,0
+UEVM.US,D,20210326,000000,46.0523,46.6116,46.0128,46.6116,2444.1767672296,0
+UEVM.US,D,20210329,000000,46.8296,46.9223,46.8296,46.9223,705.57736623467,0
+UEVM.US,D,20210330,000000,46.9174,47.0545,46.9174,46.9924,2326.5805395238,0
+UEVM.US,D,20210331,000000,46.9075,47.3001,46.9075,47.3001,1314.8474770206,0
+UEVM.US,D,20210401,000000,47.5497,47.6168,47.4225,47.4313,4271.9870995875,0
+UEVM.US,D,20210405,000000,47.8407,47.8407,47.7243,47.8072,637.65540712874,0
+UEVM.US,D,20210406,000000,48.0923,48.0923,47.964,47.964,1589.5765951953,0
+UEVM.US,D,20210407,000000,47.6661,47.818,47.6365,47.7046,2137.0073103774,0
+UEVM.US,D,20210408,000000,48.249,48.4641,48.1711,48.2639,3375.8227436228,0
+UEVM.US,D,20210409,000000,47.8643,47.959,47.8643,47.959,743.08650783047,0
+UEVM.US,D,20210412,000000,47.6947,47.6947,47.5911,47.6848,10517.766055581,0
+UEVM.US,D,20210413,000000,47.7134,47.8989,47.7134,47.8278,10704.298002977,0
+UEVM.US,D,20210414,000000,48.3506,48.3506,48.1514,48.1839,733.96266257744,0
+UEVM.US,D,20210415,000000,48.6426,48.7956,48.6426,48.7531,1828.8240929416,0
+UEVM.US,D,20210416,000000,48.8626,49.0086,48.8251,48.9859,1332.081406943,0
+UEVM.US,D,20210419,000000,49.1447,49.2671,49.0106,49.0185,377279.11129764,0
+UEVM.US,D,20210420,000000,49.1644,49.1644,48.8725,48.8823,219525.79935151,0
+UEVM.US,D,20210421,000000,48.835,49.3114,48.835,49.1743,135826.68428193,0
+UEVM.US,D,20210422,000000,49.0372,49.0372,48.766,48.766,203043.06602162,0
+UEVM.US,D,20210423,000000,49.2572,49.4032,49.2572,49.3312,199964.275129,0
+UEVM.US,D,20210426,000000,49.6518,49.8007,49.6518,49.6814,40372.001484094,0
+UEVM.US,D,20210427,000000,49.7741,49.8284,49.6024,49.6024,18282.158365914,0
+UEVM.US,D,20210428,000000,49.7415,50.0217,49.7415,49.8284,38512.764573642,0
+UEVM.US,D,20210429,000000,49.7296,49.8165,49.6715,49.7849,1324.9850828573,0
+UEVM.US,D,20210430,000000,49.0481,49.0481,48.8922,48.912,4723.1105593208,0
+UEVM.US,D,20210503,000000,48.7561,49.0481,48.7561,48.9504,1922.0900666393,0
+UEVM.US,D,20210504,000000,48.5904,48.5904,48.1909,48.4216,1654.4572725503,0
+UEVM.US,D,20210505,000000,48.7956,48.8803,48.766,48.8222,2714.8508430696,0
+UEVM.US,D,20210506,000000,49.2622,49.5374,49.2622,49.5374,1896.7460520475,0
+UEVM.US,D,20210507,000000,49.9921,50.4311,49.9921,50.3147,2856.7773247835,0
+UEVM.US,D,20210510,000000,50.6352,50.6352,50.002,50.002,12017.11795883,0
+UEVM.US,D,20210511,000000,49.3114,49.7218,49.3114,49.7218,12326.314936849,0
+UEVM.US,D,20210512,000000,48.5026,48.7265,48.0972,48.102,22098.966963433,0
+UEVM.US,D,20210513,000000,48.2786,48.328,48.0548,48.2254,13057.236317676,0
+UEVM.US,D,20210514,000000,48.4829,48.6979,48.4829,48.6781,3667.7857917199,0
+UEVM.US,D,20210517,000000,48.2096,48.3113,48.2096,48.3113,614.33891370432,0
+UEVM.US,D,20210518,000000,49.0086,49.3312,49.0086,49.1556,5818.9857502687,0
+UEVM.US,D,20210519,000000,48.7807,49.1743,48.7807,49.0727,6711.0950638987,0
+UEVM.US,D,20210520,000000,48.8823,49.0777,48.8823,49.0559,5509.7887722492,0
+UEVM.US,D,20210521,000000,48.8626,48.8725,48.5115,48.5115,8329.0569554368,0
+UEVM.US,D,20210524,000000,48.9208,49.1349,48.8823,49.1132,2449.2455701479,0
+UEVM.US,D,20210525,000000,49.2818,49.3213,49.2622,49.2769,5412.4677562168,0
+UEVM.US,D,20210526,000000,49.4377,49.7987,49.4377,49.7564,8325.0019131021,0
+UEVM.US,D,20210527,000000,49.8086,49.928,49.8086,49.928,4215.2165069019,0
+UEVM.US,D,20210528,000000,50.0118,50.1776,50.0118,50.1667,2694.5756313962,0
+UEVM.US,D,20210601,000000,50.8779,51.0051,50.8779,50.9618,9359.037708446,0
+UEVM.US,D,20210602,000000,51.0249,51.084,51.0003,51.0713,2132.9522680427,0
+UEVM.US,D,20210603,000000,50.6549,50.6845,50.6549,50.6845,500.79772833323,0
+UEVM.US,D,20210604,000000,51.0249,51.1068,50.9953,51.1068,2162.3513249692,0
+UEVM.US,D,20210607,000000,50.8305,50.9174,50.8305,50.8848,1647.3609484646,0
+UEVM.US,D,20210608,000000,50.7339,50.7339,50.5386,50.6263,2006.2321950839,0
+UEVM.US,D,20210609,000000,50.5178,50.5386,50.4083,50.4083,23152.264209867,0
+UEVM.US,D,20210610,000000,50.4311,50.6333,50.3718,50.6333,13363.392013945,0
+UEVM.US,D,20210611,000000,50.5879,50.648,50.5879,50.648,400.43543054985,0
+UEVM.US,D,20210614,000000,50.6451,50.6451,50.6194,50.6194,693.41223923062,0
+UEVM.US,D,20210615,000000,50.362,50.4004,50.1756,50.1756,754.23787425085,0
+UEVM.US,D,20210616,000000,50.1282,50.1677,49.3114,49.5284,2314.4154125197,0
+UEVM.US,D,20210617,000000,49.855,49.855,49.5058,49.63,10624.210916867,0
+UEVM.US,D,20210618,000000,49.3785,49.3983,49.2414,49.2414,1448.6638740651,0
+UEVM.US,D,20210621,000000,49.3312,49.7415,49.2039,49.7415,17209.59966839,0
+UEVM.US,D,20210622,000000,49.5649,49.8766,49.5551,49.8766,11962.374887312,0
+UEVM.US,D,20210623,000000,49.7593,49.7593,49.708,49.708,489.64636191285,0
+UEVM.US,D,20210624,000000,50.2022,50.2032,50.1933,50.2032,686.31591514493,0
+UEVM.US,D,20210625,000000,50.6747,50.6747,50.4311,50.5504,6776.9895018373,0
+UEVM.US,D,20210628,000000,50.7142,50.7872,50.7142,50.7872,547.43071518207,0
+UEVM.US,D,20210629,000000,50.3147,50.5434,50.3147,50.5434,427.80696630895,0
+UEVM.US,D,20210630,000000,50.4607,50.5287,50.4113,50.5287,4797.1150819288,0
+UEVM.US,D,20210701,000000,50.3601,50.3867,50.3601,50.3867,398.40790938251,0
+UEVM.US,D,20210702,000000,50.2653,50.4409,50.2653,50.4409,630.55908304305,0
+UEVM.US,D,20210706,000000,50.3147,50.3147,49.8086,49.9004,5069.8166789362,0
+UEVM.US,D,20210707,000000,49.9141,49.9141,49.779,49.8747,887.04051071169,0
+UEVM.US,D,20210708,000000,49.0579,49.1596,48.9888,49.1596,833.31119977715,0
+UEVM.US,D,20210709,000000,49.2828,49.5088,49.2828,49.4989,5458.086982482,0
+UEVM.US,D,20210712,000000,49.4693,49.7346,49.4693,49.6685,4711.9591929005,0
+UEVM.US,D,20210713,000000,49.4594,49.6459,49.4072,49.4072,11550.788090342,0
+UEVM.US,D,20210714,000000,49.4298,49.4397,49.2631,49.3016,10470.119308149,0
+UEVM.US,D,20210715,000000,49.6459,49.7445,49.6459,49.6655,2642.873841629,0
+UEVM.US,D,20210716,000000,49.9004,50.0582,49.5856,49.5856,1982.9157016595,0
+UEVM.US,D,20210719,000000,48.9485,48.9879,48.7038,48.7817,4532.5235695908,0
+UEVM.US,D,20210720,000000,48.5589,48.8803,48.5589,48.8152,5932.5269356398,0
+UEVM.US,D,20210721,000000,48.5864,48.9721,48.5864,48.9721,2472.5620635723,0
+UEVM.US,D,20210722,000000,49.0866,49.0866,48.841,49.0352,1279.3658565922,0
+UEVM.US,D,20210723,000000,48.6841,48.8241,48.6841,48.8241,14183.524326134,0
+UEVM.US,D,20210726,000000,48.1238,48.321,48.1238,48.255,10216.679162231,0
+UEVM.US,D,20210727,000000,47.5162,47.526,47.0644,47.4511,6853.0215456126,0
+UEVM.US,D,20210728,000000,47.9482,48.3063,47.9187,48.3063,2930.7818473914,0
+UEVM.US,D,20210729,000000,48.7038,48.7137,48.7038,48.7137,241.27501891358,0
+UEVM.US,D,20210730,000000,48.2027,48.2027,48.104,48.1603,2733.0985335757,0
+UEVM.US,D,20210802,000000,48.615,48.615,48.5075,48.5292,711.65992973669,0
+UEVM.US,D,20210803,000000,48.9287,48.9731,48.9287,48.9731,465.31610790476,0
+UEVM.US,D,20210804,000000,49.0668,49.1783,49.0668,49.1783,1142.5081777967,0
+UEVM.US,D,20210805,000000,49.0767,49.0767,49.0313,49.0313,963.07255448697,0
+UEVM.US,D,20210806,000000,48.7531,48.7531,48.6446,48.691,1663.5811178033,0
+UEVM.US,D,20210809,000000,48.1929,48.2274,48.183,48.183,1724.4067528235,0
+UEVM.US,D,20210810,000000,47.8792,47.9965,47.8792,47.9788,3016.9514970034,0
+UEVM.US,D,20210811,000000,48.0942,48.2855,48.0942,48.2855,1164.8109106374,0
+UEVM.US,D,20210812,000000,48.0212,48.0705,47.9679,48.0705,2923.6855233057,0
+UEVM.US,D,20210813,000000,47.8397,47.9926,47.8397,47.9926,3499.5015348306,0
+UEVM.US,D,20210816,000000,47.8486,47.8939,47.8012,47.8939,598.11874436559,0
+UEVM.US,D,20210817,000000,47.0456,47.1324,46.9273,47.0259,4763.6609826677,0
+UEVM.US,D,20210818,000000,47.4757,47.4757,47.2439,47.2439,772.48556475692,0
+UEVM.US,D,20210819,000000,46.2595,46.4656,46.2595,46.3996,2716.8783642369,0
+UEVM.US,D,20210820,000000,46.3472,46.4064,46.3472,46.3956,2365.1034417033,0
+UEVM.US,D,20210823,000000,47.2114,47.3682,47.2114,47.3307,945.83862456457,0
+UEVM.US,D,20210824,000000,47.8792,47.9117,47.8545,47.8584,1463.8702828202,0
+UEVM.US,D,20210825,000000,48.0754,48.1879,48.0558,48.1879,13891.561278037,0
+UEVM.US,D,20210826,000000,48.0754,48.0754,47.8496,47.8732,6294.4394640101,0
+UEVM.US,D,20210827,000000,48.5272,48.5815,48.468,48.5815,10779.316286169,0
+UEVM.US,D,20210830,000000,48.9485,48.9978,48.9228,48.9228,684.28839397759,0
+UEVM.US,D,20210831,000000,49.3322,49.4199,49.3322,49.416,844.46256619752,0
+UEVM.US,D,20210901,000000,49.7741,49.7938,49.6616,49.6616,1108.0403179519,0
+UEVM.US,D,20210902,000000,49.7938,49.7938,49.5788,49.5788,565.67840568814,0
+UEVM.US,D,20210903,000000,50.0483,50.0483,49.9694,50.0483,1492.255579163,0
+UEVM.US,D,20210907,000000,49.7346,49.924,49.7346,49.924,739.03146549579,0
+UEVM.US,D,20210908,000000,49.7149,49.7149,49.4003,49.4475,1633.1683002932,0
+UEVM.US,D,20210909,000000,49.4733,49.4733,49.4733,49.4733,362.92628895404,0
+UEVM.US,D,20210910,000000,49.5679,49.5679,49.3667,49.3667,516.00413708828,0
+UEVM.US,D,20210913,000000,49.8036,49.9496,49.8036,49.8865,2106.5944928673,0
+UEVM.US,D,20210914,000000,49.6655,49.6655,49.4574,49.4574,3024.0478210891,0
+UEVM.US,D,20210915,000000,49.3509,49.558,49.3509,49.5265,4571.0464717703,0
+UEVM.US,D,20210916,000000,48.7432,48.8803,48.7432,48.8527,607.24258961863,0
+UEVM.US,D,20210917,000000,48.6051,48.6446,48.3398,48.4315,4160.4734353837,0
+UEVM.US,D,20210920,000000,47.0742,47.241,46.6817,46.9668,4120.9367726206,0
+UEVM.US,D,20210921,000000,47.4175,47.5753,47.3199,47.5043,4882.2709709571,0
+UEVM.US,D,20210922,000000,48.3113,48.3113,47.9659,47.9659,7492.7044739086,0
+UEVM.US,D,20210923,000000,48.6644,48.7432,48.6644,48.7383,830.26991802614,0
+UEVM.US,D,20210924,000000,48.0705,48.0705,47.9284,47.9284,880.95794720966,0
+UEVM.US,D,20210927,000000,47.9482,48.036,47.889,47.9857,1782.1911060927,0
+UEVM.US,D,20210928,000000,47.5556,47.5802,47.4866,47.4993,2287.0438767606,0
+UEVM.US,D,20210929,000000,47.4471,47.4471,47.1995,47.1995,1254.0218420004,0
+UEVM.US,D,20210930,000000,47.5941,47.7223,47.5941,47.6118,913.39828588712,0
+UEVM.US,D,20211001,000000,47.604,47.6049,47.5063,47.6049,1114.1228814539,0
+UEVM.US,D,20211004,000000,47.2508,47.2508,46.7704,46.8385,1562.2050594362,0
+UEVM.US,D,20211005,000000,47.3583,47.4767,47.3228,47.3228,1498.338142665,0
+UEVM.US,D,20211006,000000,46.7605,47.1591,46.6915,47.1591,1306.7373923513,0
+UEVM.US,D,20211007,000000,47.5556,47.8693,47.5556,47.7085,6023.7653881701,0
+UEVM.US,D,20211008,000000,47.3622,47.4461,47.3179,47.3899,1813.6176841865,0
+UEVM.US,D,20211011,000000,47.4955,47.5447,47.1107,47.1107,4745.4132921616,0
+UEVM.US,D,20211012,000000,47.2587,47.2646,47.0604,47.0604,2766.5526328368,0
+UEVM.US,D,20211013,000000,47.604,47.6336,47.5181,47.5181,2121.8009016224,0
+UEVM.US,D,20211014,000000,47.8111,47.8407,47.7618,47.8269,3343.3824049453,0
+UEVM.US,D,20211015,000000,48.1554,48.1554,48.0853,48.11,1624.0444550401,0
+UEVM.US,D,20211018,000000,47.9097,48.1554,47.9097,48.0655,3493.4189713285,0
+UEVM.US,D,20211019,000000,48.3724,48.4513,48.3724,48.399,864.73777787093,0
+UEVM.US,D,20211020,000000,48.2639,48.3625,48.2639,48.2836,548.44447576574,0
+UEVM.US,D,20211021,000000,48.0617,48.1001,47.9788,48.1001,3471.1162384878,0
+UEVM.US,D,20211022,000000,47.9689,47.9689,47.8417,47.8871,2965.2497072362,0
+UEVM.US,D,20211025,000000,48.2836,48.3131,48.2738,48.2974,3479.2263231571,0
+UEVM.US,D,20211026,000000,48.3033,48.3033,48.1731,48.1731,352.78868311733,0
+UEVM.US,D,20211027,000000,47.9985,47.9985,47.9344,47.9344,420.71064222326,0
+UEVM.US,D,20211028,000000,47.6237,47.7814,47.6237,47.7814,2681.3967438085,0
+UEVM.US,D,20211029,000000,47.3179,47.3554,47.2785,47.3554,2885.1626211262,0
+UEVM.US,D,20211101,000000,47.673,47.673,47.4264,47.6128,6381.6228742058,0
+UEVM.US,D,20211102,000000,47.1404,47.1896,47.0614,47.0989,7602.1906169451,0
+UEVM.US,D,20211103,000000,47.0525,47.5507,47.0131,47.5507,6448.531072728,0
+UEVM.US,D,20211104,000000,47.3564,47.3564,47.1305,47.2981,7113.5580156159,0
+UEVM.US,D,20211105,000000,47.3968,47.4658,47.3771,47.4076,6454.6136362301,0
+UEVM.US,D,20211108,000000,47.7618,47.8151,47.7618,47.8151,3605.946396116,0
+UEVM.US,D,20211109,000000,47.8802,47.8999,47.6138,47.6888,3512.6804224183,0
+UEVM.US,D,20211110,000000,47.4757,47.4757,47.1206,47.1245,3037.2267086768,0
+UEVM.US,D,20211111,000000,47.6237,47.7814,47.6237,47.7026,1820.7140082722,0
+UEVM.US,D,20211112,000000,47.9344,47.9344,47.8851,47.9196,562.63712393713,0
+UEVM.US,D,20211115,000000,47.8308,47.8308,47.7026,47.7243,1042.1458800133,0
+UEVM.US,D,20211116,000000,47.5645,47.673,47.5645,47.6177,1389.8657602123,0
+UEVM.US,D,20211117,000000,47.5053,47.5339,47.5053,47.5339,1039.1045982623,0
+UEVM.US,D,20211118,000000,47.308,47.308,47.0328,47.2785,1283.4208989268,0
+UEVM.US,D,20211119,000000,47.1896,47.2114,47.0762,47.0762,474.43995315779,0
+UEVM.US,D,20211122,000000,47.2094,47.2094,46.8188,46.8188,2297.1814825973,0
+UEVM.US,D,20211123,000000,46.9934,46.9934,46.8069,46.9174,6712.1088244824,0
+UEVM.US,D,20211124,000000,46.8059,47.0239,46.8059,47.0239,4135.129420792,0
+UEVM.US,D,20211126,000000,45.4555,45.6626,45.4555,45.5788,4538.6061330928,0
+UEVM.US,D,20211129,000000,46.077,46.077,45.7613,45.9625,13430.300212467,0
+UEVM.US,D,20211130,000000,45.86,45.86,45.785,45.785,335.55475319493,0
+UEVM.US,D,20211201,000000,46.6383,46.7369,45.8856,45.8856,6261.9991253327,0
+UEVM.US,D,20211202,000000,46.3423,46.6481,46.3423,46.4627,4082.4138704411,0
+UEVM.US,D,20211203,000000,46.8059,46.8059,46.3522,46.5051,37229.343674716,0
+UEVM.US,D,20211206,000000,46.5889,46.8404,46.5889,46.8404,718.75625382238,0
+UEVM.US,D,20211207,000000,47.3968,47.5053,47.3356,47.3356,3505.5840983326,0
+UEVM.US,D,20211208,000000,47.4264,47.6917,47.4264,47.6917,955.97623040128,0
+UEVM.US,D,20211209,000000,47.5398,47.5398,47.5398,47.5398,170.31177805664,0
+UEVM.US,D,20211210,000000,47.6168,47.6168,47.6168,47.6168,121.65127004046,0
+UEVM.US,D,20211213,000000,46.9934,47.0811,46.9934,47.0121,1210.4301369026,0
+UEVM.US,D,20211214,000000,46.8257,46.9095,46.7566,46.9095,602.17378670028,0
+UEVM.US,D,20211215,000000,46.5889,47.1354,46.5889,47.1354,521.07294000664,0
+UEVM.US,D,20211216,000000,46.9736,46.9736,46.9539,46.9608,2805.0755350163,0
+UEVM.US,D,20211217,000000,46.6974,46.7664,46.5889,46.7043,6050.1231633455,0
+UEVM.US,D,20211220,000000,45.9389,46.2633,45.9389,46.2397,3573.5060574385,0
+UEVM.US,D,20211221,000000,46.4212,46.8355,46.4212,46.7803,3169.015584554,0
+UEVM.US,D,20211222,000000,46.6579,47.0752,46.6579,47.0752,5224.9220482377,0
+UEVM.US,D,20211223,000000,47.2192,47.6533,47.2192,47.6227,14676.211969797,0
+UEVM.US,D,20211227,000000,47.8308,47.9788,47.8308,47.9788,2280.9613132586,0
+UEVM.US,D,20211228,000000,47.9294,47.9294,47.7459,47.7459,1460.8290010692,0
+UEVM.US,D,20211229,000000,47.6286,47.7006,47.6187,47.7006,643.73797063077,0
+UEVM.US,D,20211230,000000,47.7076,47.7124,47.6533,47.6996,1052.28348585,0
+UEVM.US,D,20211231,000000,47.7913,47.8456,47.6237,47.6237,1934.2551936433,0
+UEVM.US,D,20220103,000000,47.9393,48.1356,47.9196,48.0982,4556.8538235989,0
+UEVM.US,D,20220104,000000,48.037,48.037,47.9117,47.9117,4161.4871959674,0
+UEVM.US,D,20220105,000000,47.9097,48.0567,47.4205,47.4205,10983.082163487,0
+UEVM.US,D,20220106,000000,47.5447,47.6434,47.3376,47.4668,3132.5202035418,0
+UEVM.US,D,20220107,000000,47.7124,47.8447,47.6237,47.8447,7332.5303016887,0
+UEVM.US,D,20220110,000000,47.7421,47.7421,47.5251,47.7006,5353.6696423639,0
+UEVM.US,D,20220111,000000,48.1356,48.5795,48.1258,48.5795,4987.7020716588,0
+UEVM.US,D,20220112,000000,48.8755,49.2237,48.8755,49.2237,2287.0438767606,0
+UEVM.US,D,20220113,000000,49.0717,49.0816,48.8666,48.8666,7550.4888271779,0
+UEVM.US,D,20220114,000000,48.688,48.7472,48.6683,48.7216,6759.7555719149,0
+UEVM.US,D,20220118,000000,47.9196,48.0173,47.8209,47.888,6412.0356917159,0
+UEVM.US,D,20220119,000000,48.5105,48.5105,48.3763,48.3783,2304.277806683,0
+UEVM.US,D,20220120,000000,48.6091,48.8064,48.1169,48.1169,10621.169635116,0
+UEVM.US,D,20220121,000000,47.9689,47.9689,47.6197,47.6197,1480.0904521589,0
+UEVM.US,D,20220124,000000,46.6875,46.6905,45.8895,46.6905,15730.522976815,0
+UEVM.US,D,20220125,000000,46.4607,46.7862,46.3719,46.653,11047.962840841,0
+UEVM.US,D,20220126,000000,46.5593,46.7369,46.1855,46.1855,6484.0126931565,0
+UEVM.US,D,20220127,000000,46.1845,46.1845,45.8057,45.8106,10853.320808776,0
+UEVM.US,D,20220128,000000,45.8106,45.8707,45.4654,45.8707,5857.5086524481,0
+UEVM.US,D,20220131,000000,46.3324,46.9668,46.3324,46.9668,14010.171266326,0
+UEVM.US,D,20220201,000000,46.9835,47.2251,46.8947,47.2251,5062.7203548505,0
+UEVM.US,D,20220202,000000,47.2094,47.3692,47.1107,47.3692,8152.6626138781,0
+UEVM.US,D,20220203,000000,46.7862,46.8947,46.7862,46.8898,2543.5253044293,0
+UEVM.US,D,20220204,000000,46.8651,47.16,46.7763,47.1364,8117.1809934497,0
+UEVM.US,D,20220207,000000,47.3573,47.5418,47.3376,47.5418,7488.649431574,0
+UEVM.US,D,20220208,000000,47.9393,48.3823,47.9294,48.3823,5556.421759098,0
+UEVM.US,D,20220209,000000,48.5992,48.8991,48.5992,48.8991,649.82053413279,0
+UEVM.US,D,20220210,000000,48.9938,49.199,48.695,48.695,3113.2587524521,0
+UEVM.US,D,20220211,000000,48.6387,48.6387,48.0675,48.1395,4166.5559988857,0
+UEVM.US,D,20220214,000000,47.8209,47.8209,47.5251,47.6533,5150.9175256298,0
+UEVM.US,D,20220215,000000,48.1455,48.2786,48.0962,48.2786,2705.7269978166,0
+UEVM.US,D,20220216,000000,48.175,48.6979,48.175,48.6111,2218.108157071,0
+UEVM.US,D,20220217,000000,48.1948,48.1948,48.0913,48.0913,1256.0493631677,0
+UEVM.US,D,20220218,000000,48.0764,48.1258,48.0567,48.0567,1315.8612376043,0
+UEVM.US,D,20220222,000000,47.7026,47.8209,47.6533,47.7154,2462.4244577356,0
+UEVM.US,D,20220223,000000,47.9196,47.9196,47.2094,47.2094,3296.7494180965,0
+UEVM.US,D,20220224,000000,44.9633,46.0829,44.9633,46.0829,3288.6393334271,0
+UEVM.US,D,20220225,000000,46.7073,47.0594,46.4804,47.0594,5584.8070554408,0
+UEVM.US,D,20220228,000000,46.5002,46.7763,46.2633,46.7763,4886.3260132918,0
+UEVM.US,D,20220301,000000,46.3719,46.4014,45.564,45.9517,10468.091786981,0
+UEVM.US,D,20220302,000000,46.1253,46.3916,45.929,46.3631,240009.84570516,0
+UEVM.US,D,20220303,000000,47.6138,47.6138,45.8304,46.149,19613.226012273,0
+UEVM.US,D,20220304,000000,44.9732,45.0609,44.9337,45.0609,6278.2192946714,0
+UEVM.US,D,20220307,000000,44.5095,44.5095,43.8181,43.8181,51610.551314665,0
+UEVM.US,D,20220308,000000,43.9778,44.1554,43.7362,43.7509,2850.6947612814,0
+UEVM.US,D,20220309,000000,44.5589,45.0619,44.5589,44.9416,1715.2829075705,0
+UEVM.US,D,20220310,000000,44.2925,44.4898,44.2244,44.4069,2007.2459556676,0
+UEVM.US,D,20220311,000000,44.2629,44.2639,43.8959,43.8959,3356.561292533,0
+UEVM.US,D,20220314,000000,43.82,43.9483,43.3564,43.3771,10495.463322741,0
+UEVM.US,D,20220315,000000,42.874,43.2192,42.7951,43.17,8039.121428507,0
+UEVM.US,D,20220316,000000,44.6377,45.6429,44.6377,45.6429,1767.9984579213,0
+UEVM.US,D,20220317,000000,45.3372,45.633,45.2681,45.633,1504.420706167,0
+UEVM.US,D,20220318,000000,45.5739,46.2042,45.564,46.2042,2877.0525364569,0
+UEVM.US,D,20220321,000000,45.7514,45.7514,45.6134,45.6469,2141.0623527121,0
+UEVM.US,D,20220322,000000,46.2338,46.2437,46.1548,46.2437,1982.9157016595,0
+UEVM.US,D,20220323,000000,46.0128,46.1845,45.784,45.784,1124.2604872906,0
+UEVM.US,D,20220324,000000,45.9783,46.2121,45.9783,46.2121,1061.407331103,0
+UEVM.US,D,20220325,000000,45.929,46.0878,45.9142,46.0878,1247.9392784984,0
+UEVM.US,D,20220328,000000,46.0967,46.2348,45.8501,46.2348,8851.1436560271,0
+UEVM.US,D,20220329,000000,46.8355,46.8799,46.6383,46.8454,6132.2377706228,0
+UEVM.US,D,20220330,000000,46.7319,46.8474,46.5889,46.6323,1546.9986506812,0
+UEVM.US,D,20220331,000000,46.4113,46.4113,46.1647,46.1697,11595.393556023,0
+UEVM.US,D,20220401,000000,46.7872,46.9341,46.7073,46.9341,2868.9424517875,0
+UEVM.US,D,20220404,000000,47.2489,47.4658,47.2489,47.4658,3460.9786326511,0
+UEVM.US,D,20220405,000000,47.3179,47.3179,46.8257,46.8553,1076.6137398581,0
+UEVM.US,D,20220406,000000,46.6481,46.6905,46.6481,46.6905,892.10931363004,0
+UEVM.US,D,20220407,000000,46.003,46.1548,46.003,46.1322,1884.5809250435,0
+UEVM.US,D,20220408,000000,46.6678,46.7083,46.5909,46.5909,804.92590343437,0
+UEVM.US,D,20220411,000000,46.4706,46.5002,46.2338,46.2443,1396.9620842979,0
+UEVM.US,D,20220412,000000,46.2536,46.2984,45.9728,45.9728,3243.0201071619,0
+UEVM.US,D,20220413,000000,46.3423,46.5149,46.3423,46.4998,4157.4321536327,0
+UEVM.US,D,20220414,000000,46.2141,46.2141,46.1886,46.1886,916.43956763813,0
+UEVM.US,D,20220418,000000,45.9872,46.1352,45.9872,46.013,6200.1597297288,0
+UEVM.US,D,20220419,000000,45.8195,45.9397,45.7603,45.9397,4825.5003782716,0
+UEVM.US,D,20220420,000000,45.7801,45.9457,45.7801,45.7899,1164.8109106374,0
+UEVM.US,D,20220421,000000,45.4815,45.4815,45.0494,45.0494,833.31119977715,0
+UEVM.US,D,20220422,000000,45.2178,45.3065,44.8143,44.8143,2338.7456665278,0
+UEVM.US,D,20220425,000000,44.0735,44.0735,43.9453,44.0439,1695.0076958971,0
+UEVM.US,D,20220426,000000,43.965,43.965,43.4747,43.4747,3131.5064429582,0
+UEVM.US,D,20220427,000000,43.7578,43.8072,43.6888,43.8031,2240.4108899118,0
+UEVM.US,D,20220428,000000,44.034,44.2856,44.034,44.2751,545.40319401473,0
+UEVM.US,D,20220429,000000,44.403,44.4582,44.0864,44.0864,662.99942172051,0
+UEVM.US,D,20220502,000000,43.7481,43.9042,43.5398,43.9042,1378.7143937919,0
+UEVM.US,D,20220503,000000,44.2609,44.404,44.1722,44.361,882.985468377,0
+UEVM.US,D,20220504,000000,44.2018,45.0211,44.2018,45.0211,1116.1504026212,0
+UEVM.US,D,20220505,000000,43.2548,43.463,42.9689,43.463,6009.5727399987,0
+UEVM.US,D,20220506,000000,43.176,43.176,42.9688,43.1617,550.47199693308,0
+UEVM.US,D,20220509,000000,42.2092,42.3768,42.0635,42.0635,1377.7006332082,0
+UEVM.US,D,20220510,000000,42.3867,42.3867,41.9132,42.1176,17873.612850695,0
+UEVM.US,D,20220511,000000,42.2486,42.2585,41.6002,41.6002,3400.1529976308,0
+UEVM.US,D,20220512,000000,41.2228,41.3412,40.8381,41.1498,50104.103087331,0
+UEVM.US,D,20220513,000000,41.716,42.1106,41.716,42.1087,4970.4681417364,0
+UEVM.US,D,20220516,000000,41.9626,42.1697,41.9626,42.1041,2186.6815789773,0
+UEVM.US,D,20220517,000000,42.7123,42.7615,42.6038,42.7518,4308.4824805996,0
+UEVM.US,D,20220518,000000,42.3671,42.3768,42.0658,42.0658,2719.9196459879,0
+UEVM.US,D,20220519,000000,42.4953,42.7419,42.4706,42.7123,18145.300687118,0
+UEVM.US,D,20220520,000000,42.9194,42.9194,42.3473,42.7662,7621.4520680348,0
+UEVM.US,D,20220523,000000,43.0181,43.2942,43.0181,43.2646,1798.4112754315,0
+UEVM.US,D,20220524,000000,42.732,42.7674,42.4755,42.7674,2741.208618245,0
+UEVM.US,D,20220525,000000,42.6432,42.7717,42.6432,42.7717,509.92157358626,0
+UEVM.US,D,20220526,000000,42.8603,43.2942,42.8603,43.1956,2437.0804431439,0
+UEVM.US,D,20220527,000000,43.4323,43.5507,43.3633,43.5304,3502.5428165816,0
+UEVM.US,D,20220531,000000,44.1524,44.2018,43.9884,43.9884,2142.0761132958,0
+UEVM.US,D,20220601,000000,44.33,44.33,43.6592,43.8703,2142.0761132958,0
+UEVM.US,D,20220602,000000,43.9749,44.5272,43.9749,44.5272,1404.0584083836,0
+UEVM.US,D,20220603,000000,44.0735,44.0735,43.7875,43.8552,2953.0845802322,0
+UEVM.US,D,20220606,000000,44.2413,44.2413,43.7849,43.7849,956.98999098495,0
+UEVM.US,D,20220607,000000,43.6987,43.9651,43.6987,43.9651,818.10479102209,0
+UEVM.US,D,20220608,000000,43.6789,43.7083,43.4916,43.4967,3237.9513042436,0
+UEVM.US,D,20220609,000000,42.9483,43.0378,42.9157,42.9157,647.79301296545,0
+UEVM.US,D,20220610,000000,42.5051,42.5051,42.3439,42.3439,275.74287875838,0
+UEVM.US,D,20220613,000000,41.3412,41.3707,41.1537,41.2327,3097.0385831134,0
+UEVM.US,D,20220614,000000,41.2839,41.4793,41.2839,41.3849,5511.8162934165,0
+UEVM.US,D,20220615,000000,41.5187,41.7796,41.5187,41.7796,1118.1779237886,0
+UEVM.US,D,20220616,000000,40.6605,40.8479,40.6605,40.77,6701.9712186457,0
+UEVM.US,D,20220617,000000,40.5471,40.8133,40.5471,40.6677,7547.4475454269,0
+UEVM.US,D,20220621,000000,41.2228,41.2228,41.1293,41.1293,4461.5603287339,0
+UEVM.US,D,20220622,000000,40.5026,40.6605,40.5026,40.5528,1911.9524608026,0
+UEVM.US,D,20220623,000000,40.2068,40.3859,40.2068,40.3859,932.65973697686,0
+UEVM.US,D,20220624,000000,41.0318,41.0318,41.0318,41.0318,30.412817510115,0
+UEVM.US,D,20220627,000000,41.2818,41.2818,41.1339,41.1577,4785.9637155084,0
+UEVM.US,D,20220628,000000,41.4496,41.4496,41.0749,41.0788,5171.1927373032,0
+UEVM.US,D,20220629,000000,40.7492,40.8479,40.7098,40.7282,2693.5618708125,0
+UEVM.US,D,20220630,000000,40.6309,40.6605,40.5619,40.6605,6671.5584011355,0
+UEVM.US,D,20220701,000000,39.9996,40.3811,39.9996,40.3811,2744.249899996,0
+UEVM.US,D,20220705,000000,39.5162,39.7924,39.4965,39.7734,2388.4199351277,0
+UEVM.US,D,20220706,000000,39.3682,39.5952,39.3682,39.5203,2963.2221860689,0
+UEVM.US,D,20220707,000000,40.1969,40.2758,40.1771,40.1926,5433.7567284739,0
+UEVM.US,D,20220708,000000,40.3054,40.3054,40.2068,40.2409,7287.9248360072,0
+UEVM.US,D,20220711,000000,39.6878,39.6878,39.5146,39.5146,2829.9761693746,0
+UEVM.US,D,20220712,000000,39.5382,39.6082,39.4944,39.4944,5371.1383285508,0
+UEVM.US,D,20220713,000000,39.3787,39.4884,39.289,39.2989,13964.357958378,0
+UEVM.US,D,20220714,000000,38.7904,38.8864,38.4912,38.8864,4444.5267124976,0
+UEVM.US,D,20220715,000000,38.95,39.1124,38.9499,39.1124,11265.752050586,0
+UEVM.US,D,20220718,000000,39.5781,39.6579,39.3189,39.3635,4387.3656063125,0
+UEVM.US,D,20220719,000000,39.7377,40.0368,39.7377,40.0024,9236.031367803,0
+UEVM.US,D,20220720,000000,39.6779,39.7178,39.6082,39.6294,2820.9507315559,0
+UEVM.US,D,20220721,000000,39.7078,39.9571,39.7078,39.9571,6329.8403901816,0
+UEVM.US,D,20220722,000000,39.8746,39.8746,39.7377,39.7898,335.9468521405,0
+UEVM.US,D,20220725,000000,40.0379,40.1066,39.977,40.0187,17381.990412392,0
+UEVM.US,D,20220726,000000,40.0468,40.0468,39.6978,39.7507,16656.946907623,0
+UEVM.US,D,20220727,000000,39.9172,40.3958,39.9172,40.346,3520.9235757173,0
+UEVM.US,D,20220728,000000,40.3659,40.4749,40.0967,40.4749,5558.6668698949,0
+UEVM.US,D,20220729,000000,40.2064,40.4457,40.2064,40.4457,2070.8365661795,0
+UEVM.US,D,20220801,000000,40.4706,40.5055,40.2482,40.2482,575.6223675482,0
+UEVM.US,D,20220802,000000,39.9571,40.1764,39.8573,39.8623,2370.6816670452,0
+UEVM.US,D,20220803,000000,40.0169,40.0445,39.997,40.0445,3909.0174019214,0
+UEVM.US,D,20220804,000000,40.2064,40.2064,40.179,40.179,711.0039348287,0
+UEVM.US,D,20220805,000000,40.2961,40.3958,40.2762,40.3958,2107.9411438786,0
+UEVM.US,D,20220808,000000,40.69,40.69,40.5903,40.5952,522.4725670603,0
+UEVM.US,D,20220809,000000,40.3859,40.3859,40.2861,40.3177,1653.6607736707,0
+UEVM.US,D,20220810,000000,40.7548,40.7748,40.5255,40.6082,247012.19352788,0
+UEVM.US,D,20220811,000000,40.9443,41.034,40.6972,40.6972,102612.20821365,0
+UEVM.US,D,20220812,000000,40.8445,41.035,40.8146,41.035,3345.4289514648,0
+UEVM.US,D,20220815,000000,40.5894,40.6853,40.5653,40.5791,15112.594214201,0
+UEVM.US,D,20220816,000000,40.5653,40.8266,40.5653,40.8266,728.0519840418,0
+UEVM.US,D,20220817,000000,40.6351,40.6706,40.5753,40.6706,80034.574096959,0
+UEVM.US,D,20220818,000000,40.4656,40.4656,40.3546,40.4119,1615.5533695473,0
+UEVM.US,D,20220819,000000,40.1366,40.1655,40.0767,40.1027,4986.0529816196,0
+UEVM.US,D,20220822,000000,39.9271,39.9821,39.9271,39.9527,816.3007093802,0
+UEVM.US,D,20220823,000000,40.1858,40.1858,40.1858,40.1858,85622.322933158,0
+UEVM.US,D,20220824,000000,40.0169,40.0602,39.977,40.0602,1260.5528153451,0
+UEVM.US,D,20220825,000000,40.4073,40.5748,40.4073,40.5748,304.8592329872,0
+UEVM.US,D,20220826,000000,40.695,40.7249,40.0668,40.0668,6098.1874861683,0
+UEVM.US,D,20220829,000000,39.9072,40.0867,39.9072,39.9229,2059.8054755122,0
+UEVM.US,D,20220830,000000,40.0169,40.0169,39.638,39.6826,21933.81955229,0
+UEVM.US,D,20220831,000000,39.8474,39.8474,39.6562,39.6562,12576.446187146,0
+UEVM.US,D,20220901,000000,39.4485,39.559,39.4385,39.559,1266.5697738909,0
+UEVM.US,D,20220902,000000,39.5283,39.6679,39.2391,39.2865,4298.1140545498,0
+UEVM.US,D,20220906,000000,39.208,39.208,39.208,39.208,128.3617823104,0
+UEVM.US,D,20220907,000000,39.4075,39.5807,39.3189,39.5807,964.7190201766,0
+UEVM.US,D,20220908,000000,39.3887,39.4834,39.2192,39.4721,5426.2937818873,0
+UEVM.US,D,20220909,000000,39.7875,39.9172,39.7477,39.9172,3160.9088893936,0
+UEVM.US,D,20220912,000000,40.3693,40.3693,40.3693,40.3693,157.4437486151,0
+UEVM.US,D,20220913,000000,39.628,39.638,39.0596,39.0734,5635.884504566,0
+UEVM.US,D,20220914,000000,39.3837,39.4784,39.3388,39.3549,58620.218632457,0
+UEVM.US,D,20220915,000000,39.0895,39.2391,38.9399,38.9847,7357.7374750891,0
+UEVM.US,D,20220916,000000,38.8868,38.8868,38.7305,38.8402,1374.8750277153,0
+UEVM.US,D,20220919,000000,38.4015,38.7527,38.4015,38.7527,1487.1915872369,0
+UEVM.US,D,20220920,000000,38.6408,38.6408,38.5012,38.6029,512.4443028173,0
+UEVM.US,D,20220921,000000,38.5411,38.5411,38.1921,38.2383,2193.1813899441,0
+UEVM.US,D,20220922,000000,38.1849,38.1849,38.1849,38.1849,267.7546552881,0
+UEVM.US,D,20220923,000000,37.4242,37.4242,37.1949,37.2134,661.865440038,0
+UEVM.US,D,20220926,000000,36.5367,36.6065,36.2675,36.381,3642.2655730576,0
+UEVM.US,D,20220927,000000,36.3572,36.3572,36.1978,36.3494,9985.1427067551,0
+UEVM.US,D,20220928,000000,36.0381,36.5068,36.0381,36.4481,84887.251164146,0
+UEVM.US,D,20220929,000000,35.9384,35.9384,35.6592,35.8431,2745.7387497334,0
+UEVM.US,D,20220930,000000,35.8686,35.9484,35.6343,35.6659,1721.8529705231,0
+UEVM.US,D,20221003,000000,35.9085,36.3473,35.8786,36.2697,17121.255542074,0
+UEVM.US,D,20221004,000000,36.9755,37.3245,36.9256,37.2087,34895.351086367,0
+UEVM.US,D,20221005,000000,36.8857,37.0952,36.7063,37.0214,11769.170915585,0
+UEVM.US,D,20221006,000000,36.9555,36.9555,36.9166,36.9166,1043.9423076963,0
+UEVM.US,D,20221007,000000,36.5866,36.6165,36.3971,36.4037,2746.7415761577,0
+UEVM.US,D,20221010,000000,36.2575,36.3971,36.088,36.088,5940.7437375532,0
+UEVM.US,D,20221011,000000,35.94,36.18,35.85,35.9305,3052,0
+UEVM.US,D,20221012,000000,35.87,35.94,35.84,35.863,13055,0
+UEVM.US,D,20221013,000000,35.12,36.0688,35.12,36.0688,8908,0
+UEVM.US,D,20221014,000000,35.84,36.01,35.66,35.66,11344,0
+UEVM.US,D,20221017,000000,36.56,36.71,36.46,36.5969,11709,0
+UEVM.US,D,20221018,000000,36.79,36.79,36.48,36.5922,2984,0
+UEVM.US,D,20221019,000000,36.33,36.5,36.28,36.3458,4449,0
+UEVM.US,D,20221020,000000,36.78,36.9527,36.6231,36.6231,2873,0
+UEVM.US,D,20221021,000000,36.53,37.12,36.53,37.1093,11419,0
+UEVM.US,D,20221024,000000,36.1572,36.1572,36.1572,36.1572,160,0
+UEVM.US,D,20221025,000000,36.34,36.4734,36.28,36.4734,2316,0
+UEVM.US,D,20221026,000000,36.61,36.985,36.59,36.8398,8380,0
+UEVM.US,D,20221027,000000,36.61,36.88,36.61,36.6304,203521,0
+UEVM.US,D,20221028,000000,36.36,36.6056,36.36,36.6056,14821,0
+UEVM.US,D,20221031,000000,36,36.22,36,36.1551,188179,0
+UEVM.US,D,20221101,000000,36.68,36.68,36.48,36.63,3470,0
+UEVM.US,D,20221102,000000,36.54,36.74,36.2584,36.2584,3127,0
+UEVM.US,D,20221103,000000,36.13,36.4101,36.11,36.39,33764,0
+UEVM.US,D,20221104,000000,37.46,37.5147,37.36,37.5,4322,0
+UEVM.US,D,20221107,000000,37.65,37.65,37.47,37.47,3214,0
+UEVM.US,D,20221108,000000,37.58,37.78,37.58,37.7,71426,0
+UEVM.US,D,20221109,000000,37.5779,37.5779,37.3752,37.3752,1434,0
+UEVM.US,D,20221110,000000,38.16,38.5,38.15,38.46,13719,0
+UEVM.US,D,20221111,000000,38.56,38.8,38.56,38.71,7155,0
+UEVM.US,D,20221114,000000,38.9,38.93,38.7895,38.7895,1904,0
+UEVM.US,D,20221115,000000,39.09,39.26,38.86,38.99,22376,0
+UEVM.US,D,20221116,000000,38.72,38.72,38.25,38.25,4955,0
+UEVM.US,D,20221117,000000,37.89,38.33,37.88,38.31,24293,0
+UEVM.US,D,20221118,000000,38.22,38.25,38.2,38.2,1440,0
+UEVM.US,D,20221121,000000,38.13,38.28,38.13,38.28,1219,0
+UEVM.US,D,20221122,000000,38.57,38.63,38.5468,38.59,4946,0
+UEVM.US,D,20221123,000000,38.68,38.78,38.64,38.77,2685,0
+UEVM.US,D,20221125,000000,39.01,39.2099,39.01,39.08,1301,0
+UEVM.US,D,20221128,000000,38.82,39.2,38.82,38.95,1821,0
+UEVM.US,D,20221129,000000,39.53,39.57,39.49,39.53,77855,0
+UEVM.US,D,20221130,000000,40,40.31,40,40.31,3489,0
+UEVM.US,D,20221201,000000,40.34,40.34,40.04,40.09,24270,0
+UEVM.US,D,20221202,000000,40.09,40.18,40.06,40.11,3818,0
+UEVM.US,D,20221205,000000,39.91,39.91,39.74,39.74,1031,0
+UEVM.US,D,20221206,000000,39.89,39.98,39.88,39.88,1557,0
+UEVM.US,D,20221207,000000,39.64,39.67,39.61,39.61,5595,0
+UEVM.US,D,20221208,000000,39.74,39.86,39.67,39.67,3251,0
+UEVM.US,D,20221209,000000,39.8,39.84,39.59,39.59,320,0
+UEVM.US,D,20221212,000000,39.7,39.78,39.61,39.75,4110,0
+UEVM.US,D,20221213,000000,40.32,40.32,39.84,39.84,14022,0
+UEVM.US,D,20221214,000000,39.75,39.98,39.75,39.78,4102,0
+UEVM.US,D,20221215,000000,39.7,39.7,39.39,39.39,17587,0
+UEVM.US,D,20221216,000000,39.55,39.5501,39.55,39.55,1185,0
+UEVM.US,D,20221219,000000,39.6,39.62,39.48,39.48,2694,0
+UEVM.US,D,20221220,000000,39.66,39.66,39.5799,39.62,2716,0
+UEVM.US,D,20221221,000000,39.62,39.84,39.62,39.84,4270,0
+UEVM.US,D,20221222,000000,39.38,39.54,39.36,39.51,899,0
+UEVM.US,D,20221223,000000,39.61,39.7,39.61,39.7,14076,0
+UEVM.US,D,20221227,000000,39.79,40.02,39.75,39.99,60113,0
+UEVM.US,D,20221228,000000,39.8,39.85,39.5801,39.595,13365,0
+UEVM.US,D,20221229,000000,40.21,40.275,40.21,40.25,1230,0
+UEVM.US,D,20221230,000000,40.13,40.13,39.84,39.89,4936,0
+UEVM.US,D,20230103,000000,40.34,40.34,40.07,40.14,1162,0
+UEVM.US,D,20230104,000000,40.5501,40.71,40.5501,40.71,710,0
+UEVM.US,D,20230105,000000,40.19,40.19,40.13,40.13,493,0
+UEVM.US,D,20230106,000000,40.78,40.9173,40.78,40.9173,1016,0
+UEVM.US,D,20230109,000000,40.91,41.05,40.81,40.81,5529,0
+UEVM.US,D,20230110,000000,40.86,40.86,40.86,40.86,383,0
+UEVM.US,D,20230111,000000,40.79,40.79,40.79,40.79,365,0
+UEVM.US,D,20230112,000000,41,41.08,40.99,41.08,234707,0
+UEVM.US,D,20230113,000000,41.06,41.18,41.06,41.12,707,0
+UEVM.US,D,20230117,000000,41.52,41.52,41.37,41.47,1999,0
+UEVM.US,D,20230118,000000,41.4075,41.4075,41.27,41.27,590,0
+UEVM.US,D,20230119,000000,41.59,41.59,41.59,41.59,130,0
+UEVM.US,D,20230120,000000,41.84,42.02,41.84,41.95,97416,0
+UEVM.US,D,20230123,000000,42.16,42.36,42.08,42.24,34080,0
+UEVM.US,D,20230124,000000,42.23,42.3499,42.21,42.3,1573,0
+UEVM.US,D,20230125,000000,42.08,42.3678,42.08,42.3678,1182,0
+UEVM.US,D,20230126,000000,42.42,42.42,42.42,42.42,190,0
+UEVM.US,D,20230127,000000,42.39,42.41,42.281,42.34,2700,0
+UEVM.US,D,20230130,000000,41.83,41.89,41.78,41.78,1443,0
+UEVM.US,D,20230131,000000,41.6692,41.8026,41.6692,41.8026,1636,0
+UEVM.US,D,20230201,000000,41.78,41.9902,41.52,41.94,12672,0
+UEVM.US,D,20230202,000000,41.71,41.79,41.61,41.6815,10606,0
+UEVM.US,D,20230203,000000,41.41,41.49,41.25,41.34,13230,0
+UEVM.US,D,20230206,000000,40.92,40.9242,40.74,40.9242,1550,0
+UEVM.US,D,20230207,000000,40.75,40.81,40.58,40.74,4024,0
+UEVM.US,D,20230208,000000,40.65,40.72,40.64,40.64,1096,0
+UEVM.US,D,20230209,000000,40.68,40.68,40.64,40.64,1589,0
+UEVM.US,D,20230210,000000,40.57,40.61,40.49,40.61,2164,0
+UEVM.US,D,20230213,000000,40.58,40.8,40.58,40.73,97250,0
+UEVM.US,D,20230214,000000,40.58,40.91,40.58,40.91,216,0
+UEVM.US,D,20230215,000000,40.775,40.99,40.775,40.99,780,0
+UEVM.US,D,20230216,000000,40.92,40.92,40.92,40.92,229,0
+UEVM.US,D,20230217,000000,40.7007,40.7697,40.7007,40.7697,496,0
+UEVM.US,D,20230221,000000,41.07,41.07,40.87,40.87,483,0
+UEVM.US,D,20230222,000000,40.7183,40.7183,40.71,40.71,224,0
+UEVM.US,D,20230223,000000,40.88,40.8802,40.8501,40.8802,761,0
+UEVM.US,D,20230224,000000,40.26,40.33,40.26,40.33,1513,0
+UEVM.US,D,20230227,000000,40.42,40.42,40.42,40.42,196,0
+UEVM.US,D,20230228,000000,40.27,40.27,40.2061,40.2061,2768,0
+UEVM.US,D,20230301,000000,40.81,40.81,40.81,40.81,68,0
+UEVM.US,D,20230302,000000,41.02,41.11,41.02,41.11,715,0
+UEVM.US,D,20230303,000000,41.3371,41.3371,41.33,41.33,548,0
+UEVM.US,D,20230306,000000,41.5799,41.5799,41.506,41.515,882,0
+UEVM.US,D,20230307,000000,41.23,41.3,41.09,41.09,842,0
+UEVM.US,D,20230308,000000,41.44,41.44,41.32,41.4,1693,0
+UEVM.US,D,20230309,000000,41.23,41.23,40.71,40.71,1339,0
+UEVM.US,D,20230310,000000,40.82,40.82,40.51,40.56,1935,0
+UEVM.US,D,20230313,000000,40.31,40.31,40.31,40.31,274,0
+UEVM.US,D,20230314,000000,40.2099,40.24,40.06,40.185,1533,0
+UEVM.US,D,20230315,000000,39.59,39.715,39.5,39.715,4416,0
+UEVM.US,D,20230316,000000,40.16,40.16,40.16,40.16,188,0
+UEVM.US,D,20230317,000000,40.2,40.28,40.2,40.21,326,0
+UEVM.US,D,20230320,000000,40.25,40.26,40.13,40.145,1428,0
+UEVM.US,D,20230321,000000,40.28,40.28,40.16,40.25,5128,0
+UEVM.US,D,20230322,000000,40.42,40.42,40.4,40.4,311,0
+UEVM.US,D,20230323,000000,40.85,40.85,40.79,40.79,378,0
+UEVM.US,D,20230324,000000,40.68,40.75,40.6,40.75,3229,0
+UEVM.US,D,20230327,000000,40.58,40.73,40.58,40.73,22542,0
+UEVM.US,D,20230328,000000,40.8,41.0199,40.8,40.99,1094,0
+UEVM.US,D,20230329,000000,41.3,41.3,41.07,41.24,12881,0
+UEVM.US,D,20230330,000000,41.41,41.43,41.38,41.4,4078,0
+UEVM.US,D,20230331,000000,41.29,41.3,41.29,41.3,439,0
+UEVM.US,D,20230403,000000,41.42,41.46,41.42,41.46,415,0
+UEVM.US,D,20230404,000000,41.6998,41.6998,41.6644,41.6644,676,0
+UEVM.US,D,20230405,000000,41.38,41.389,41.37,41.37,665,0
+UEVM.US,D,20230406,000000,41.48,41.6,41.48,41.5127,2875,0
+UEVM.US,D,20230410,000000,41.51,41.647,41.51,41.647,620,0
+UEVM.US,D,20230411,000000,41.935,41.935,41.935,41.935,272,0
+UEVM.US,D,20230412,000000,42.2,42.2,42.01,42.075,922,0
+UEVM.US,D,20230413,000000,42.26,42.4799,42.26,42.41,1578,0
+UEVM.US,D,20230414,000000,42.27,42.27,42.27,42.27,355,0
+UEVM.US,D,20230417,000000,42.43,42.49,42.43,42.49,262,0
+UEVM.US,D,20230418,000000,42.58,42.58,42.455,42.5,20203,0
+UEVM.US,D,20230419,000000,42.29,42.29,42.29,42.29,79,0
+UEVM.US,D,20230420,000000,42.27,42.27,42.23,42.23,144,0
+UEVM.US,D,20230421,000000,42.07,42.07,42.07,42.07,134,0
+UEVM.US,D,20230424,000000,42.14,42.14,42.14,42.14,115,0
+UEVM.US,D,20230425,000000,41.82,41.82,41.54,41.59,3004,0
+UEVM.US,D,20230426,000000,41.72,41.826,41.72,41.74,705,0
+UEVM.US,D,20230427,000000,42.2203,42.2203,42.2203,42.2203,86,0
+UEVM.US,D,20230428,000000,42.3791,42.39,42.3791,42.39,390,0
+UEVM.US,D,20230501,000000,42.315,42.39,42.26,42.26,1462,0
+UEVM.US,D,20230502,000000,41.95,41.9734,41.95,41.9734,217,0
+UEVM.US,D,20230503,000000,41.83,41.96,41.83,41.96,524,0
+UEVM.US,D,20230504,000000,42.12,42.39,42.12,42.39,245,0
+UEVM.US,D,20230505,000000,42.76,42.8099,42.73,42.73,1001,0
+UEVM.US,D,20230508,000000,43.03,43.19,43.03,43.14,765,0
+UEVM.US,D,20230509,000000,43,43.09,43,43.09,145,0
+UEVM.US,D,20230510,000000,42.76,42.76,42.46,42.55,1200,0
+UEVM.US,D,20230511,000000,42.23,42.5,42.23,42.5,1624,0
+UEVM.US,D,20230512,000000,42.21,42.21,41.94,41.94,762,0
+UEVM.US,D,20230515,000000,42.02,42.1218,41.96,42.11,2075,0
+UEVM.US,D,20230516,000000,41.7899,41.79,41.7899,41.79,288,0
+UEVM.US,D,20230517,000000,41.49,41.67,41.49,41.58,4674,0
+UEVM.US,D,20230518,000000,41.48,41.57,41.45,41.49,2598,0
+UEVM.US,D,20230519,000000,41.48,41.49,41.48,41.49,442,0
+UEVM.US,D,20230522,000000,41.7,41.71,41.59,41.59,2264,0
+UEVM.US,D,20230523,000000,41.23,41.25,41.23,41.25,365,0
+UEVM.US,D,20230524,000000,40.84,40.84,40.84,40.84,46,0
+UEVM.US,D,20230525,000000,40.8,40.8,40.68,40.68,1486,0
+UEVM.US,D,20230526,000000,41.18,41.27,41.17,41.19,2421,0
+UEVM.US,D,20230530,000000,41.23,41.23,41.13,41.21,737,0
+UEVM.US,D,20230531,000000,41.01,41.01,40.62,40.8548,769,0
+UEVM.US,D,20230601,000000,41.08,41.2455,41.08,41.2455,550,0
+UEVM.US,D,20230602,000000,41.55,41.94,41.55,41.81,5425,0
+UEVM.US,D,20230605,000000,41.87,41.98,41.87,41.98,2093,0
+UEVM.US,D,20230606,000000,42.15,42.15,42.13,42.13,278,0
+UEVM.US,D,20230607,000000,42.13,42.13,42,42,2270,0
+UEVM.US,D,20230608,000000,42.17,42.37,42.17,42.3368,2120,0
+UEVM.US,D,20230609,000000,42.44,42.47,42.44,42.47,330,0
+UEVM.US,D,20230612,000000,42.2961,42.33,42.22,42.22,1618,0
+UEVM.US,D,20230613,000000,42.4694,42.4694,42.41,42.41,346,0
+UEVM.US,D,20230614,000000,42.59,42.655,42.46,42.62,3112,0
+UEVM.US,D,20230615,000000,42.94,43.09,42.94,43.09,389,0
+UEVM.US,D,20230616,000000,42.92,42.92,42.85,42.85,415,0
+UEVM.US,D,20230620,000000,42.16,42.16,42.13,42.13,1172,0
+UEVM.US,D,20230621,000000,42.205,42.205,42.205,42.205,157,0
+UEVM.US,D,20230622,000000,41.97,41.97,41.97,41.97,55,0
+UEVM.US,D,20230623,000000,41.5,41.5,41.49,41.49,317,0
+UEVM.US,D,20230626,000000,41.7,41.7,41.7,41.7,190,0
+UEVM.US,D,20230627,000000,41.87,41.87,41.87,41.87,88,0
+UEVM.US,D,20230628,000000,41.7022,41.74,41.7022,41.74,191,0
+UEVM.US,D,20230629,000000,41.62,41.6459,41.62,41.6459,498,0
+UEVM.US,D,20230630,000000,42.05,42.05,42.05,42.05,39,0
+UEVM.US,D,20230703,000000,42.6,42.61,42.6,42.61,180,0
+UEVM.US,D,20230705,000000,42.35,42.35,42.3236,42.3236,1005,0
+UEVM.US,D,20230706,000000,41.81,41.81,41.61,41.61,559,0
+UEVM.US,D,20230707,000000,41.9406,42.05,41.92,42.02,1309,0
+UEVM.US,D,20230710,000000,41.45,41.53,41.45,41.53,837,0
+UEVM.US,D,20230711,000000,41.725,41.92,41.7,41.92,1629,0
+UEVM.US,D,20230712,000000,42.49,42.5301,42.49,42.51,1286,0
+UEVM.US,D,20230713,000000,42.899,42.98,42.899,42.9,767,0
+UEVM.US,D,20230714,000000,42.9891,42.9891,42.97,42.97,524,0
+UEVM.US,D,20230717,000000,43.09,43.09,43.09,43.09,130,0
+UEVM.US,D,20230718,000000,42.93,43.04,42.89,43.04,464,0
+UEVM.US,D,20230719,000000,42.91,42.91,42.84,42.89,717,0
+UEVM.US,D,20230720,000000,42.8,42.92,42.8,42.92,47663,0
+UEVM.US,D,20230721,000000,43.01,43.0101,42.97,42.97,780,0
+UEVM.US,D,20230724,000000,43.2,43.4362,43.2,43.4362,236,0
+UEVM.US,D,20230725,000000,43.84,43.84,43.71,43.71,331,0
+UEVM.US,D,20230726,000000,43.8701,44.14,43.8701,44.14,805,0
+UEVM.US,D,20230727,000000,43.92,43.96,43.6,43.6,3283,0
+UEVM.US,D,20230728,000000,44.7299,44.7299,44.72,44.72,337,0
+UEVM.US,D,20230731,000000,44.56,44.679,44.56,44.63,771,0
+UEVM.US,D,20230801,000000,43.96,43.96,43.94,43.94,229,0
+UEVM.US,D,20230802,000000,43.13,43.13,43.13,43.13,395,0
+UEVM.US,D,20230803,000000,43.14,43.14,43.14,43.14,92,0
+UEVM.US,D,20230804,000000,43.41,43.71,43.41,43.46,551,0
+UEVM.US,D,20230807,000000,43.559,43.5814,43.51,43.56,1622,0
+UEVM.US,D,20230808,000000,42.3988,42.47,42.3988,42.47,670,0
+UEVM.US,D,20230809,000000,42.6,42.67,42.6,42.67,297,0
+UEVM.US,D,20230810,000000,42.885,42.885,42.47,42.47,727,0
+UEVM.US,D,20230811,000000,42.34,42.34,42.0905,42.2,1185,0
+UEVM.US,D,20230814,000000,41.85,41.87,41.85,41.87,240,0
+UEVM.US,D,20230815,000000,41.67,41.67,41.61,41.61,444,0
+UEVM.US,D,20230816,000000,41.54,41.54,41.54,41.54,159,0
+UEVM.US,D,20230817,000000,41.87,41.87,41.64,41.64,573,0
+UEVM.US,D,20230818,000000,41.28,41.36,41.26,41.32,1509,0
+UEVM.US,D,20230821,000000,41.22,41.4523,41.22,41.4523,334,0
+UEVM.US,D,20230822,000000,41.5499,41.56,41.5499,41.56,201,0
+UEVM.US,D,20230823,000000,41.61,41.98,41.61,41.98,268,0
+UEVM.US,D,20230824,000000,41.99,42.0151,41.85,41.85,311,0
+UEVM.US,D,20230825,000000,41.88,41.88,41.88,41.88,100,0
+UEVM.US,D,20230828,000000,42.2,42.2134,42.16,42.2134,682,0
+UEVM.US,D,20230829,000000,42.5101,42.63,42.5101,42.63,863,0
+UEVM.US,D,20230830,000000,42.54,42.58,42.54,42.58,395,0
+UEVM.US,D,20230831,000000,41.91,41.91,41.91,41.91,305,0
+UEVM.US,D,20230901,000000,42.2757,42.285,42.25,42.25,1660,0
+UEVM.US,D,20230905,000000,42.2689,42.2822,42.23,42.24,1242,0
+UEVM.US,D,20230906,000000,42.08,42.08,42.08,42.08,78,0
+UEVM.US,D,20230907,000000,41.82,41.8455,41.72,41.72,3816,0
+UEVM.US,D,20230908,000000,41.95,42.02,41.95,42.02,1007,0
+UEVM.US,D,20230911,000000,42.1,42.19,42.1,42.14,877,0
+UEVM.US,D,20230912,000000,41.94,41.94,41.94,41.94,623,0
+UEVM.US,D,20230913,000000,41.83,41.83,41.83,41.83,82,0
+UEVM.US,D,20230914,000000,42.2887,42.3,42.26,42.271,1505,0
+UEVM.US,D,20230915,000000,42.19,42.21,42.02,42.038,1099,0
+UEVM.US,D,20230918,000000,41.99,41.99,41.99,41.99,133,0
+UEVM.US,D,20230919,000000,41.91,41.96,41.91,41.95,1348,0
+UEVM.US,D,20230920,000000,42.25,42.27,41.98,42.0255,3200,0
+UEVM.US,D,20230921,000000,41.45,41.45,41.45,41.45,363,0
+UEVM.US,D,20230922,000000,41.77,41.77,41.77,41.77,173,0
+UEVM.US,D,20230925,000000,41.66,41.75,41.66,41.75,2159,0
+UEVM.US,D,20230926,000000,41.27,41.27,41.27,41.27,197,0
+UEVM.US,D,20230927,000000,41.22,41.22,41.22,41.22,104,0
+UEVM.US,D,20230928,000000,41.1401,41.42,41.1401,41.42,1437,0
+UEVM.US,D,20230929,000000,41.73,41.73,41.4324,41.4324,796,0
+UEVM.US,D,20231002,000000,41.3214,41.369,41.25,41.25,325,0
+UEVM.US,D,20231003,000000,40.6735,40.6735,40.64,40.64,329,0
+UEVM.US,D,20231004,000000,40.42,40.42,40.42,40.42,73,0
+UEVM.US,D,20231005,000000,40.4901,40.57,40.4901,40.505,25451,0
+UEVM.US,D,20231006,000000,41.1205,41.1205,41.115,41.115,166,0
+UEVM.US,D,20231009,000000,40.61,40.9643,40.61,40.95,11890,0
+UEVM.US,D,20231010,000000,41.38,41.5188,41.38,41.5188,1853,0
+UEVM.US,D,20231011,000000,41.41,41.445,41.41,41.445,260,0
+UEVM.US,D,20231012,000000,41.45,41.45,41.0585,41.15,247,0
+UEVM.US,D,20231013,000000,41.1,41.1,41.1,41.1,75,0
+UEVM.US,D,20231016,000000,41.21,41.21,41.16,41.16,363,0
+UEVM.US,D,20231017,000000,41.19,41.19,41.02,41.05,608,0
+UEVM.US,D,20231018,000000,40.6496,40.6496,40.36,40.36,467,0
+UEVM.US,D,20231019,000000,40.24,40.24,40.24,40.24,267,0
+UEVM.US,D,20231020,000000,39.84,39.8401,39.77,39.77,402,0
+UEVM.US,D,20231023,000000,39.45,39.8,39.45,39.8,654,0
+UEVM.US,D,20231024,000000,40.34,40.34,40.34,40.34,137,0
+UEVM.US,D,20231025,000000,39.85,39.86,39.85,39.86,1066,0
+UEVM.US,D,20231026,000000,39.9,39.9338,39.85,39.9338,3362,0
+UEVM.US,D,20231027,000000,40.25,40.25,40.06,40.06,593,0
+UEVM.US,D,20231030,000000,40.1307,40.2164,40.1307,40.2164,322,0
+UEVM.US,D,20231031,000000,39.98,39.98,39.98,39.98,120,0
+UEVM.US,D,20231101,000000,40.1345,40.29,40.1345,40.29,1614,0
+UEVM.US,D,20231102,000000,40.9228,40.953,40.9228,40.953,242,0
+UEVM.US,D,20231103,000000,41.06,41.47,41.06,41.42,899,0
+UEVM.US,D,20231106,000000,41.52,41.5201,41.39,41.5,4066,0
+UEVM.US,D,20231107,000000,41.26,41.29,41.26,41.29,424,0
+UEVM.US,D,20231108,000000,41.3,41.3,41.14,41.14,402,0
+UEVM.US,D,20231109,000000,40.82,40.82,40.82,40.82,93,0
+UEVM.US,D,20231110,000000,41.18,41.18,41.18,41.18,118,0
+UEVM.US,D,20231113,000000,41.135,41.135,41.135,41.135,160,0
+UEVM.US,D,20231114,000000,42.1689,42.1689,42.1689,42.1689,108,0
+UEVM.US,D,20231115,000000,42.3699,42.3699,42.32,42.32,324,0
+UEVM.US,D,20231116,000000,41.97,42.16,41.97,42.1,493,0
+UEVM.US,D,20231117,000000,42.3013,42.3013,42.3013,42.3013,139,0
+UEVM.US,D,20231120,000000,42.5186,42.74,42.5186,42.74,1287,0
+UEVM.US,D,20231121,000000,42.48,42.48,42.48,42.48,210,0
+UEVM.US,D,20231122,000000,42.3353,42.3353,42.3353,42.3353,134,0
+UEVM.US,D,20231124,000000,42.64,42.64,42.64,42.64,98,0
+UEVM.US,D,20231127,000000,42.59,42.59,42.59,42.59,315,0
+UEVM.US,D,20231128,000000,42.69,42.85,42.69,42.85,796,0
+UEVM.US,D,20231129,000000,42.61,42.61,42.61,42.61,154,0
+UEVM.US,D,20231130,000000,42.6,42.68,42.6,42.68,479,0
+UEVM.US,D,20231201,000000,43.08,43.2,43.08,43.2,181,0
+UEVM.US,D,20231204,000000,43.05,43.06,42.7802,42.847,4079,0
+UEVM.US,D,20231205,000000,42.5882,42.5882,42.5882,42.5882,227,0
+UEVM.US,D,20231206,000000,42.6983,42.6983,42.61,42.61,377,0
+UEVM.US,D,20231207,000000,42.72,42.72,42.71,42.71,509,0
+UEVM.US,D,20231208,000000,42.44,42.44,42.44,42.44,238,0
+UEVM.US,D,20231211,000000,42.57,42.59,42.55,42.59,12487,0
+UEVM.US,D,20231212,000000,42.45,42.65,42.45,42.6,2586,0
+UEVM.US,D,20231213,000000,42.7,43.22,42.49,43.22,2979,0
+UEVM.US,D,20231214,000000,43.76,43.87,43.76,43.8684,1143,0
+UEVM.US,D,20231215,000000,43.6,43.6,43.4927,43.4927,327,0
+UEVM.US,D,20231218,000000,43.27,43.28,43.15,43.22,20999,0
+UEVM.US,D,20231219,000000,43.01,43.4989,43.01,43.34,1943,0
+UEVM.US,D,20231220,000000,43.05,43.28,42.75,42.761,3957,0
+UEVM.US,D,20231221,000000,43.49,43.6,43.28,43.6,2617,0
+UEVM.US,D,20231222,000000,43.7593,43.7593,43.6,43.7,895,0
+UEVM.US,D,20231226,000000,43.86,43.86,43.86,43.86,326,0
+UEVM.US,D,20231227,000000,44,44.0599,43.97,44.04,1375,0
+UEVM.US,D,20231228,000000,44.46,44.55,44.34,44.42,2302,0
+UEVM.US,D,20231229,000000,44.58,44.58,44.58,44.58,261,0
+UEVM.US,D,20240102,000000,44.06,44.17,43.93,43.93,1701,0
+UEVM.US,D,20240103,000000,43.95,44.01,43.93,44.01,2266,0
+UEVM.US,D,20240104,000000,44.15,44.15,43.94,43.94,2314,0
+UEVM.US,D,20240105,000000,44.45,44.47,44.26,44.26,1153,0
+UEVM.US,D,20240108,000000,43.91,44.2241,43.91,44.19,1250,0
+UEVM.US,D,20240109,000000,43.82,43.82,43.65,43.65,2166,0
+UEVM.US,D,20240110,000000,43.61,43.61,43.58,43.6,1501,0
+UEVM.US,D,20240111,000000,43.61,43.71,43.61,43.71,276,0
+UEVM.US,D,20240112,000000,44.21,44.22,44.06,44.1,2598,0
+UEVM.US,D,20240116,000000,43.77,43.77,43.29,43.29,1388,0
+UEVM.US,D,20240117,000000,42.53,42.61,42.5,42.56,3040,0
+UEVM.US,D,20240118,000000,42.65,42.77,42.65,42.7506,124215,0
+UEVM.US,D,20240119,000000,43.2,43.21,43.2,43.21,1080,0
+UEVM.US,D,20240122,000000,42.81,42.87,42.75,42.77,27219,0
+UEVM.US,D,20240123,000000,42.54,42.89,42.54,42.89,4760,0
+UEVM.US,D,20240124,000000,43.76,43.8,43.65,43.72,4075,0
+UEVM.US,D,20240125,000000,44.12,44.12,44.12,44.12,304,0
+UEVM.US,D,20240126,000000,44.03,44.03,44.03,44.03,201,0
+UEVM.US,D,20240129,000000,44.06,44.24,44.06,44.24,1714,0
+UEVM.US,D,20240130,000000,43.83,43.98,43.83,43.98,1266,0
+UEVM.US,D,20240131,000000,44.05,44.07,43.8484,43.8484,7113,0
+UEVM.US,D,20240201,000000,44.01,44.12,43.9,44.0876,2515,0
+UEVM.US,D,20240202,000000,43.63,43.63,43.63,43.63,254,0
+UEVM.US,D,20240205,000000,43.58,43.64,43.58,43.64,378,0
+UEVM.US,D,20240206,000000,44.33,44.71,44.33,44.71,2274,0
+UEVM.US,D,20240207,000000,44.58,44.58,44.57,44.57,1059,0
+UEVM.US,D,20240208,000000,44.37,44.37,44.21,44.21,718,0
+UEVM.US,D,20240209,000000,43.8,44.22,43.8,44.22,2877,0
+UEVM.US,D,20240212,000000,44.59,44.59,44.46,44.46,588,0
+UEVM.US,D,20240213,000000,44.02,44.06,43.68,43.68,4209,0
+UEVM.US,D,20240214,000000,43.88,44.17,43.88,44.17,617,0
+UEVM.US,D,20240215,000000,44.4,44.4,44.39,44.39,287,0
+UEVM.US,D,20240216,000000,44.75,44.81,44.67,44.76,4413,0
+UEVM.US,D,20240220,000000,45.3,45.3,45.14,45.28,3644,0
+UEVM.US,D,20240221,000000,45.37,45.37,45.23,45.31,679,0
+UEVM.US,D,20240222,000000,45.83,45.85,45.74,45.798,2359,0
+UEVM.US,D,20240223,000000,45.82,45.82,45.82,45.82,6,0
+UEVM.US,D,20240226,000000,45.65,45.73,45.62,45.62,723,0
+UEVM.US,D,20240227,000000,45.78,45.78,45.71,45.73,4424,0
+UEVM.US,D,20240228,000000,45.061,45.14,45.061,45.1341,2899,0
+UEVM.US,D,20240229,000000,45.4499,45.4499,45.31,45.31,1337,0
+UEVM.US,D,20240301,000000,45.9593,46.07,45.9593,46.03,1818,0
+UEVM.US,D,20240304,000000,45.82,45.84,45.7615,45.7906,2954,0
+UEVM.US,D,20240305,000000,45.68,45.7,45.53,45.53,1048,0
+UEVM.US,D,20240306,000000,45.81,45.81,45.73,45.73,1145,0
+UEVM.US,D,20240307,000000,46,46.0194,46,46.0194,200,0
+UEVM.US,D,20240308,000000,46.11,46.11,46.11,46.11,199,0
+UEVM.US,D,20240311,000000,46.07,46.13,46.02,46.02,364,0
+UEVM.US,D,20240312,000000,46.01,46.15,46.01,46.15,1990,0
+UEVM.US,D,20240313,000000,45.75,45.75,45.75,45.75,102,0
+UEVM.US,D,20240314,000000,45.55,45.55,45.55,45.55,283,0
+UEVM.US,D,20240315,000000,45.5063,45.5063,45.5063,45.5063,10,0
+UEVM.US,D,20240318,000000,45.45,45.4501,45.42,45.43,1887,0
+UEVM.US,D,20240319,000000,45.01,45.16,45.01,45.16,2412,0
+UEVM.US,D,20240320,000000,45.5976,45.5976,45.5976,45.5976,53,0
+UEVM.US,D,20240321,000000,45.88,46.04,45.88,45.99,1064,0
+UEVM.US,D,20240322,000000,45.47,45.51,45.47,45.51,189,0
+UEVM.US,D,20240325,000000,45.33,45.4,45.33,45.4,535,0
+UEVM.US,D,20240326,000000,45.16,45.16,45.16,45.16,124,0
+UEVM.US,D,20240327,000000,45.4,45.445,45.38,45.4,4369,0
+UEVM.US,D,20240328,000000,45.4,45.65,45.4,45.64,2029,0
+UEVM.US,D,20240401,000000,45.79,46.12,45.77,45.83,3173,0
+UEVM.US,D,20240402,000000,46.07,46.07,46.07,46.07,489,0
+UEVM.US,D,20240403,000000,45.87,46.195,45.87,46.13,852,0
+UEVM.US,D,20240404,000000,46.1075,46.1075,46.1075,46.1075,76,0
+UEVM.US,D,20240405,000000,46.0101,46.1057,46.0101,46.1057,2920,0
+UEVM.US,D,20240408,000000,46.4,46.64,46.4,46.64,1076,0
+UEVM.US,D,20240409,000000,46.81,46.86,46.81,46.86,5915,0
+UEVM.US,D,20240410,000000,46.3213,46.3213,46.3213,46.3213,121,0
+UEVM.US,D,20240411,000000,46.3609,46.5,46.3609,46.5,2155,0
+UEVM.US,D,20240412,000000,45.9701,45.9701,45.7599,45.8,10502,0
+UEVM.US,D,20240415,000000,45.87,45.89,45.58,45.58,1494,0
+UEVM.US,D,20240416,000000,45.23,45.23,45.07,45.09,1631,0
+UEVM.US,D,20240417,000000,45.3103,45.3103,45.3103,45.3103,202,0
+UEVM.US,D,20240418,000000,45.46,45.57,45.45,45.45,935,0
+UEVM.US,D,20240419,000000,45.2,45.5,45.2,45.5,1563,0
+UEVM.US,D,20240422,000000,45.32,45.49,45.32,45.49,828,0
+UEVM.US,D,20240423,000000,45.55,45.65,45.55,45.65,608,0
+UEVM.US,D,20240424,000000,45.76,45.76,45.64,45.68,1489,0
+UEVM.US,D,20240425,000000,45.84,46.06,45.84,46.06,359,0
+UEVM.US,D,20240426,000000,46.4,46.6068,46.4,46.6068,190,0
+UEVM.US,D,20240429,000000,46.8939,46.98,46.8701,46.98,3057,0
+UEVM.US,D,20240430,000000,46.6,46.6,46.6,46.6,92,0
+UEVM.US,D,20240501,000000,46.73,47.03,46.62,46.6641,1648,0
+UEVM.US,D,20240502,000000,47.1,47.55,47.035,47.5125,5639,0
+UEVM.US,D,20240503,000000,47.7,47.75,47.56,47.7027,10699,0
+UEVM.US,D,20240506,000000,47.56,47.58,47.54,47.5788,701,0
+UEVM.US,D,20240507,000000,47.37,47.37,47.37,47.37,204,0
+UEVM.US,D,20240508,000000,47.51,47.62,47.51,47.62,334,0
+UEVM.US,D,20240509,000000,47.67,47.9484,47.67,47.9484,342,0
+UEVM.US,D,20240510,000000,48.5,48.5,48.18,48.19,2108,0
+UEVM.US,D,20240513,000000,48.75,48.75,48.75,48.75,139,0
+UEVM.US,D,20240514,000000,48.83,48.86,48.83,48.86,613,0
+UEVM.US,D,20240515,000000,49.1,49.3221,49.1,49.3221,482,0
+UEVM.US,D,20240516,000000,49.25,49.63,49.25,49.6176,1885,0
+UEVM.US,D,20240517,000000,49.83,50,49.78,50,3210,0
+UEVM.US,D,20240520,000000,49.88,49.9842,49.88,49.9396,691,0
+UEVM.US,D,20240521,000000,49.76,49.768,49.72,49.768,680,0
+UEVM.US,D,20240522,000000,49.63,49.63,49.53,49.53,1220,0
+UEVM.US,D,20240523,000000,49.62,49.62,49.23,49.23,917,0
+UEVM.US,D,20240524,000000,49.61,49.61,49.5201,49.5473,1672,0
+UEVM.US,D,20240528,000000,50.13,50.13,49.76,49.91,2690,0
+UEVM.US,D,20240529,000000,49.54,49.54,49.54,49.54,80,0
+UEVM.US,D,20240530,000000,49.14,49.41,49.14,49.28,1411,0
+UEVM.US,D,20240531,000000,48.6359,48.7703,48.58,48.7703,756,0
+UEVM.US,D,20240603,000000,49.3099,49.3099,49.245,49.289,259,0
+UEVM.US,D,20240604,000000,47.99,48.14,47.98,48.07,4853,0
+UEVM.US,D,20240605,000000,48.71,48.71,48.71,48.71,585,0
+UEVM.US,D,20240606,000000,49.3099,49.3099,49.28,49.28,471,0
+UEVM.US,D,20240607,000000,48.6112,48.6112,48.6112,48.6112,73,0
+UEVM.US,D,20240610,000000,48.3,48.64,48.3,48.58,1059,0
+UEVM.US,D,20240611,000000,48.14,48.31,48.14,48.31,281,0
+UEVM.US,D,20240612,000000,48.2269,48.2269,48.2269,48.2269,14,0
+UEVM.US,D,20240613,000000,48.25,48.25,48.01,48.08,2844,0
+UEVM.US,D,20240614,000000,48.36,48.45,48.28,48.45,260,0
+UEVM.US,D,20240617,000000,48.25,48.37,48.25,48.37,324,0
+UEVM.US,D,20240618,000000,48.79,48.8455,48.79,48.8455,190,0
+UEVM.US,D,20240620,000000,49.185,49.185,49.0694,49.09,345,0
+UEVM.US,D,20240621,000000,48.93,48.93,48.86,48.86,481,0
+UEVM.US,D,20240624,000000,49.135,49.135,49.135,49.135,29,0
+UEVM.US,D,20240625,000000,48.77,48.77,48.77,48.77,56,0
+UEVM.US,D,20240626,000000,48.9263,48.9263,48.9263,48.9263,9,0
+UEVM.US,D,20240627,000000,48.77,48.77,48.77,48.77,100,0
+UEVM.US,D,20240628,000000,49.1,49.1,48.9,48.94,12917,0
+UEVM.US,D,20240701,000000,49.11,49.11,48.8822,48.8822,850,0
+UEVM.US,D,20240702,000000,48.92,49.0756,48.92,49.0756,436,0
+UEVM.US,D,20240703,000000,49.38,49.63,49.38,49.6115,1652,0
+UEVM.US,D,20240705,000000,49.48,49.741,49.48,49.741,1220,0
+UEVM.US,D,20240708,000000,49.88,49.88,49.6101,49.75,3942,0
+UEVM.US,D,20240709,000000,49.67,49.67,49.67,49.67,159,0
+UEVM.US,D,20240710,000000,49.27,49.345,49.27,49.345,243,0
+UEVM.US,D,20240711,000000,49.76,49.76,49.7,49.7,1104,0
+UEVM.US,D,20240712,000000,49.81,49.83,49.72,49.72,3660,0
+UEVM.US,D,20240715,000000,49.58,49.61,49.56,49.57,6482,0
+UEVM.US,D,20240716,000000,49.77,49.77,49.77,49.77,165,0
+UEVM.US,D,20240717,000000,49.31,49.42,49.2667,49.2667,352,0
+UEVM.US,D,20240718,000000,49.02,49.02,48.63,48.63,1088,0
+UEVM.US,D,20240719,000000,48.19,48.24,48.08,48.09,16302,0
+UEVM.US,D,20240722,000000,48.31,48.39,48.28,48.35,1685,0
+UEVM.US,D,20240723,000000,48.23,48.23,48.0759,48.0759,14140,0
+UEVM.US,D,20240724,000000,48.11,48.11,47.69,47.7053,1464,0
+UEVM.US,D,20240725,000000,47.52,47.52,47.5126,47.5126,171,0
+UEVM.US,D,20240726,000000,48.06,48.065,48.06,48.065,206,0
+UEVM.US,D,20240729,000000,47.71,47.81,47.71,47.81,568,0
+UEVM.US,D,20240730,000000,47.7,47.75,47.7,47.75,308,0
+UEVM.US,D,20240731,000000,48.06,48.45,48.06,48.34,1719,0
+UEVM.US,D,20240801,000000,48.34,48.34,47.65,47.77,4813,0
+UEVM.US,D,20240802,000000,47.28,47.28,47.02,47.2776,1727,0
+UEVM.US,D,20240805,000000,44.6,45.63,44.6,45.63,884,0
+UEVM.US,D,20240806,000000,45.18,45.4771,45.18,45.4319,1043,0
+UEVM.US,D,20240807,000000,46.15,46.15,46.15,46.15,250,0
+UEVM.US,D,20240808,000000,44.92,45.4,44.92,45.4,694,0
+UEVM.US,D,20240809,000000,45.39,45.62,45.39,45.5763,2581,0
+UEVM.US,D,20240812,000000,46,46,45.8312,45.8312,244,0
+UEVM.US,D,20240813,000000,46.11,46.298,46.04,46.298,1664,0
+UEVM.US,D,20240814,000000,46.1,46.13,45.99,45.99,1900,0
+UEVM.US,D,20240815,000000,46.14,46.54,46.14,46.5278,4855,0
+UEVM.US,D,20240816,000000,46.97,46.97,46.74,46.92,274,0
+UEVM.US,D,20240819,000000,47.4052,47.4052,47.4052,47.4052,102,0
+UEVM.US,D,20240820,000000,46.8969,46.8969,46.8969,46.8969,92,0
+UEVM.US,D,20240821,000000,47.0076,47.0076,47.0076,47.0076,79,0
+UEVM.US,D,20240822,000000,46.5357,46.5357,46.5357,46.5357,229,0
+UEVM.US,D,20240823,000000,47.24,47.24,47.225,47.225,142,0
+UEVM.US,D,20240826,000000,47.23,47.3409,47.23,47.3409,9278,0
+UEVM.US,D,20240827,000000,47.41,47.42,47.41,47.42,377,0
+UEVM.US,D,20240828,000000,47.42,47.42,47.17,47.345,2260,0
+UEVM.US,D,20240829,000000,47.33,47.4112,47.33,47.4112,205,0
+UEVM.US,D,20240830,000000,47.49,47.53,47.26,47.4504,3700,0
+UEVM.US,D,20240903,000000,47.15,47.15,46.76,46.8203,4892,0
+UEVM.US,D,20240904,000000,46.78,46.9,46.77,46.7916,2015,0
+UEVM.US,D,20240905,000000,46.74,46.7609,46.707,46.7609,206,0
+UEVM.US,D,20240906,000000,46.63,46.63,45.9467,45.9467,2209,0
+UEVM.US,D,20240909,000000,46.0861,46.0861,46.0281,46.0281,529,0
+UEVM.US,D,20240910,000000,45.78,45.78,45.66,45.7562,442,0
+UEVM.US,D,20240911,000000,45.5,45.7697,45.16,45.7697,2673,0
+UEVM.US,D,20240912,000000,45.77,46.0638,45.77,46.0638,11329,0
+UEVM.US,D,20240913,000000,46.5717,46.58,46.5717,46.58,1014,0
+UEVM.US,D,20240916,000000,46.78,46.78,46.73,46.771,468,0
+UEVM.US,D,20240917,000000,46.86,46.86,46.7614,46.7614,210,0
+UEVM.US,D,20240918,000000,46.6043,46.6043,46.6043,46.6043,119,0
+UEVM.US,D,20240919,000000,47.16,47.3944,47.08,47.3587,1023,0
+UEVM.US,D,20240920,000000,47.33,47.39,47.2463,47.2463,1513,0
+UEVM.US,D,20240923,000000,47.7,47.84,47.6601,47.749,12883,0
+UEVM.US,D,20240924,000000,49,49.52,49,49.52,820,0
+UEVM.US,D,20240925,000000,49.16,49.16,48.89,48.89,460,0
+UEVM.US,D,20240926,000000,50.1,50.28,50.01,50.19,1443,0
+UEVM.US,D,20240927,000000,50.2,50.39,50.2,50.267,1551,0
+UEVM.US,D,20240930,000000,50.2,50.2,49.82,49.82,860,0
+UEVM.US,D,20241001,000000,49.68,50.0344,49.67,50.0344,540,0
+UEVM.US,D,20241002,000000,50.975,51.19,50.78,51.19,2482,0
+UEVM.US,D,20241003,000000,49.9,50.29,49.9,50.1179,23260,0
+UEVM.US,D,20241004,000000,50.74,50.8543,50.67,50.8543,1186,0
+UEVM.US,D,20241007,000000,51.29,51.68,51.24,51.68,2859,0
+UEVM.US,D,20241008,000000,49.48,49.53,48.9901,49.33,1501,0
+UEVM.US,D,20241009,000000,48.82,49.206471,48.82,49.1012,2699,0
+UEVM.US,D,20241010,000000,48.99,49.2818,48.96,49.2818,333,0
+UEVM.US,D,20241011,000000,49.06,49.4215,49.06,49.4215,553,0
+UEVM.US,D,20241014,000000,49.4,49.4,49.3177,49.3177,362,0
+UEVM.US,D,20241015,000000,48.87,48.87,48.36,48.4351,1254,0
+UEVM.US,D,20241016,000000,49.0887,49.0887,49.0393,49.0393,356,0
+UEVM.US,D,20241017,000000,48.43,48.48,48.35,48.4751,419,0
+UEVM.US,D,20241018,000000,49.1342,49.1342,49.1342,49.1342,51,0
+UEVM.US,D,20241021,000000,48.81,48.94,48.63,48.8372,2014,0
+UEVM.US,D,20241022,000000,48.9,49.04,48.9,49.04,814,0
+UEVM.US,D,20241023,000000,48.57,48.6,48.54,48.5628,1172,0
+UEVM.US,D,20241024,000000,48.7,48.7,48.5386,48.6232,627,0
+UEVM.US,D,20241025,000000,48.64,48.64,48.3301,48.3963,1033,0
+UEVM.US,D,20241028,000000,48.54,48.6337,48.54,48.6337,1462,0
+UEVM.US,D,20241029,000000,48.28,48.28,48.28,48.28,140,0
+UEVM.US,D,20241030,000000,47.74,47.99,47.74,47.9092,571,0
+UEVM.US,D,20241031,000000,47.64,47.6683,47.64,47.6683,512,0
+UEVM.US,D,20241104,000000,48.15,48.15,47.8534,47.8534,1225,0
+UEVM.US,D,20241105,000000,48.3843,48.4901,48.3843,48.4901,148,0
+UEVM.US,D,20241106,000000,47.83,48.12,47.83,48.12,1448,0
+UEVM.US,D,20241107,000000,49.19,49.32,49.15,49.28,3205,0
+UEVM.US,D,20241108,000000,48.12,48.13,47.9367,48.13,1016,0
+UEVM.US,D,20241111,000000,48.16,48.16,47.948,47.97,2083,0
+UEVM.US,D,20241112,000000,47.09,47.09,47.01,47.03,477,0
+UEVM.US,D,20241113,000000,47.045,47.078,47.045,47.0547,493,0
+UEVM.US,D,20241114,000000,46.79,46.7901,46.72,46.72,448,0
+UEVM.US,D,20241115,000000,46.855,46.87,46.755,46.87,440,0
+UEVM.US,D,20241118,000000,47.19,47.36,47.19,47.36,326,0
+UEVM.US,D,20241119,000000,47.34,47.34,47.31,47.31,842,0
+UEVM.US,D,20241120,000000,47.1101,47.23,47.1101,47.23,244,0
+UEVM.US,D,20241121,000000,47.16,47.25,47.16,47.24,2761,0
+UEVM.US,D,20241122,000000,47,47.06,46.95,47.06,1905,0
+UEVM.US,D,20241125,000000,47.54,47.54,47.09,47.27,1926,0
+UEVM.US,D,20241126,000000,46.89,47,46.89,46.92,1060,0
+UEVM.US,D,20241127,000000,47.25,47.25,47.01,47.01,41680,0
+UEVM.US,D,20241202,000000,47.2,47.3023,47.11,47.3023,2899,0
+UEVM.US,D,20241203,000000,47.55,47.6,47.49,47.5743,881,0
+UEVM.US,D,20241204,000000,47.57,47.57,47.52,47.54,1889,0
+UEVM.US,D,20241205,000000,47.88,47.96,47.88,47.8851,22978,0
+UEVM.US,D,20241206,000000,48.11,48.17,48.04,48.04,6811,0
+UEVM.US,D,20241209,000000,49.32,49.59,49.32,49.35,7721,0
+UEVM.US,D,20241210,000000,48.63,48.63,48.33,48.38,4040,0
+UEVM.US,D,20241211,000000,48.23,48.35,48.23,48.35,645,0
+UEVM.US,D,20241212,000000,48.06,48.23,48.05,48.0981,5877,0
+UEVM.US,D,20241213,000000,47.91,47.96,47.91,47.9424,2659,0
+UEVM.US,D,20241217,000000,47.35,47.625,47.35,47.625,5651,0
+UEVM.US,D,20241218,000000,47.57,47.67,46.7879,46.7879,2096,0
+UEVM.US,D,20241219,000000,47.1996,47.34,47.1996,47.2349,4270,0
+UEVM.US,D,20241220,000000,47,47.62,47,47.47,5014,0
+UEVM.US,D,20241223,000000,47.23,47.54,47.23,47.4774,3725,0
+UEVM.US,D,20241226,000000,47.8143,47.8143,47.72,47.732,2642,0
+UEVM.US,D,20241227,000000,47.5957,47.6435,47.5957,47.6435,1564,0
+UEVM.US,D,20241230,000000,47.17,47.31,47.17,47.2559,1260,0
+UEVM.US,D,20241231,000000,47.14,47.23,47.04,47.1353,4445,0
+UEVM.US,D,20250102,000000,47.12,47.12,46.93,46.93,124010,0
+UEVM.US,D,20250103,000000,47.08,47.16,47.04,47.151,41702,0
+UEVM.US,D,20250106,000000,47.36,47.36,47.11,47.11,4835,0
+UEVM.US,D,20250107,000000,47.3211,47.41,47.0261,47.0261,2217,0
+UEVM.US,D,20250108,000000,46.66,46.75,46.64,46.7265,1751,0
+UEVM.US,D,20250110,000000,45.95,45.95,45.61,45.61,5262,0
+UEVM.US,D,20250113,000000,45.3,45.3399,45.2768,45.3374,2903,0
+UEVM.US,D,20250114,000000,45.6808,45.8409,45.6808,45.8409,3284,0
+UEVM.US,D,20250115,000000,46.05,46.1574,45.9501,46.1574,616,0
+UEVM.US,D,20250116,000000,45.99,46.06,45.9101,45.9474,3156,0
+UEVM.US,D,20250117,000000,46.12,46.57,46.12,46.4076,566,0
+UEVM.US,D,20250121,000000,46.87,46.87,46.52,46.69,19294,0
+UEVM.US,D,20250122,000000,46.74,46.74,46.6016,46.6016,690,0
+UEVM.US,D,20250123,000000,46.88,46.93,46.87,46.8744,2019,0
+UEVM.US,D,20250124,000000,46.89,47.04,46.89,46.9968,3867,0
+UEVM.US,D,20250127,000000,46.57,46.6599,46.5101,46.61,6995,0
+UEVM.US,D,20250128,000000,46.29,46.5388,46.285,46.5388,1622,0
+UEVM.US,D,20250129,000000,46.84,46.84,46.62,46.6643,2827,0
+UEVM.US,D,20250130,000000,46.94,47.075,46.94,47.0198,3366,0
+UEVM.US,D,20250131,000000,47.17,47.17,46.75,46.755,780,0
+UEVM.US,D,20250203,000000,46.66,46.67,46.23,46.5145,6457,0
+UEVM.US,D,20250204,000000,46.91,47.015,46.91,46.9695,4296,0
+UEVM.US,D,20250205,000000,47.22,47.22,47.11,47.1154,640,0
+UEVM.US,D,20250206,000000,47.215,47.2349,47.1783,47.2349,466,0
+UEVM.US,D,20250207,000000,47.59,47.59,47.16,47.1891,2734,0
+UEVM.US,D,20250210,000000,47.53,47.58,47.4301,47.5328,3917,0
+UEVM.US,D,20250211,000000,47.2901,47.395,47.2901,47.3307,2632,0
+UEVM.US,D,20250212,000000,47.31,47.63,47.31,47.6066,2146,0
+UEVM.US,D,20250213,000000,47.6399,47.7681,47.6,47.7681,1358,0
+UEVM.US,D,20250214,000000,47.92,47.92,47.8453,47.8453,2061,0
+UEVM.US,D,20250218,000000,48,48,47.81,47.9041,7347,0
+UEVM.US,D,20250219,000000,47.83,47.985,47.8,47.8,3048,0
+UEVM.US,D,20250220,000000,47.89,48.0148,47.84,48.0148,3524,0
+UEVM.US,D,20250221,000000,48,48.04,47.645,47.6668,4829,0
+UEVM.US,D,20250224,000000,47.6885,47.7,47.58,47.58,1358,0
+UEVM.US,D,20250225,000000,47.52,47.52,47.31,47.4134,1522,0
+UEVM.US,D,20250226,000000,47.72,47.82,47.55,47.5778,2191,0
+UEVM.US,D,20250227,000000,47.32,47.375,46.9845,46.9845,1340,0
+UEVM.US,D,20250228,000000,46.35,46.4,45.99,46.2488,13825,0
+UEVM.US,D,20250303,000000,46.44,46.6138,46.05,46.1264,9789,0
+UEVM.US,D,20250304,000000,46.04,46.45,45.88,46.2915,19048,0
+UEVM.US,D,20250305,000000,47.18,47.58,47.08,47.5308,4334,0
+UEVM.US,D,20250306,000000,47.5,47.63,47.34,47.39,3762,0
+UEVM.US,D,20250307,000000,47.41,47.61,47.28,47.5456,4149,0
+UEVM.US,D,20250310,000000,47,47.01,46.76,46.7925,6625,0
+UEVM.US,D,20250311,000000,47.02,47.02,46.9588,46.9588,236,0
+UEVM.US,D,20250312,000000,47.08,47.13,47.05,47.1197,4580,0
+UEVM.US,D,20250313,000000,47.13,47.21,47.08,47.1834,3835,0
+UEVM.US,D,20250314,000000,47.7,47.955,47.7,47.955,1830,0
+UEVM.US,D,20250317,000000,47.96,48.57,47.96,48.57,4843,0
+UEVM.US,D,20250318,000000,48.675,48.845,48.61,48.7244,4307,0
+UEVM.US,D,20250319,000000,48.65,48.91,48.64,48.7701,3013,0
+UEVM.US,D,20250320,000000,48.55,48.575,48.47,48.5095,1130,0
+UEVM.US,D,20250321,000000,48.05,48.14,48.05,48.14,733,0
+UEVM.US,D,20250324,000000,48.5,48.5,48.18,48.18,1660,0
+UEVM.US,D,20250325,000000,48.35,48.35,48.15,48.1649,2749,0
+UEVM.US,D,20250326,000000,48.02,48.03,47.77,47.77,3074,0
+UEVM.US,D,20250327,000000,48.01,48.145,48.01,48.04,864,0
+UEVM.US,D,20250328,000000,47.74,47.74,47.4256,47.4256,1845,0
+UEVM.US,D,20250331,000000,47.04,47.39,47.04,47.39,4485,0
+UEVM.US,D,20250401,000000,47.14,47.575,47.11,47.56,2547,0
+UEVM.US,D,20250402,000000,47.5,47.578,47.5,47.5216,3017,0
+UEVM.US,D,20250403,000000,46.92,46.995,46.82,46.85,3084,0
+UEVM.US,D,20250404,000000,45.38,45.38,44.26,44.26,6495,0
+UEVM.US,D,20250407,000000,42.33,44.59,41.9555,42.24,23165,0
+UEVM.US,D,20250408,000000,42.99,43.09,41.465,41.63,5071,0
+UEVM.US,D,20250409,000000,41.96,44.26,41.82,44.26,13007,0
+UEVM.US,D,20250410,000000,44.0905,44.0905,43.4,43.79,2341,0
+UEVM.US,D,20250411,000000,44.64,45.11,44.4,45.11,4034,0
+UEVM.US,D,20250414,000000,45.579,45.68,45.579,45.64,1357,0
+UEVM.US,D,20250415,000000,45.69,45.7686,45.59,45.59,27389,0
+UEVM.US,D,20250416,000000,45.37,45.54,45.1489,45.23,1547,0
+UEVM.US,D,20250417,000000,45.6225,45.75,45.5026,45.5026,7920,0
+UEVM.US,D,20250421,000000,45.66,45.66,45.14,45.44,1780,0
+UEVM.US,D,20250422,000000,46.09,46.21,46.09,46.21,1712,0
+UEVM.US,D,20250423,000000,46.79,46.89,46.4863,46.4863,1079,0
+UEVM.US,D,20250424,000000,46.98,47.17,46.98,47.16,2342,0
+UEVM.US,D,20250425,000000,46.8,46.85,46.76,46.82,2908,0
+UEVM.US,D,20250428,000000,47.06,47.2,47.02,47.2,1589,0
+UEVM.US,D,20250429,000000,47.21,47.22,47.18,47.18,1108,0
+UEVM.US,D,20250430,000000,46.97,47.3,46.97,47.3,1772,0
+UEVM.US,D,20250501,000000,47.4,47.4,47.09,47.09,7209,0
+UEVM.US,D,20250502,000000,48.46,48.46,48.35,48.37,1275,0
+UEVM.US,D,20250505,000000,48.86,48.8999,48.67,48.67,12285,0
+UEVM.US,D,20250506,000000,48.53,48.77,48.45,48.609,21086,0
+UEVM.US,D,20250507,000000,48.35,48.47,48.26,48.26,5354,0
+UEVM.US,D,20250508,000000,48.28,48.29,48.1441,48.22,161537,0
+UEVM.US,D,20250509,000000,48.66,48.66,48.5241,48.54,1082,0
+UEVM.US,D,20250512,000000,49.2,49.2,48.9915,49.14,8279,0
+UEVM.US,D,20250513,000000,49.42,49.55,49.42,49.51,115617,0
+UEVM.US,D,20250514,000000,49.83,49.84,49.745,49.84,1583,0
+UEVM.US,D,20250515,000000,49.83,49.83,49.73,49.73,543,0
+UEVM.US,D,20250516,000000,49.84,49.95,49.7,49.95,6639,0
+UEVM.US,D,20250519,000000,49.71,50.138,49.71,50.12,4052,0
+UEVM.US,D,20250520,000000,49.98,50.2,49.98,50.2,4006,0
+UEVM.US,D,20250521,000000,50.31,50.37,50.03,50.1,4170,0
+UEVM.US,D,20250522,000000,50.1116,50.22,50.09,50.14,1574,0
+UEVM.US,D,20250523,000000,50.374,50.374,50.33,50.345,558,0
+UEVM.US,D,20250527,000000,50.1,50.2,50.08,50.14,5929,0
+UEVM.US,D,20250528,000000,49.89,49.91,49.75,49.75,1473,0
+UEVM.US,D,20250529,000000,50.01,50.05,49.92,49.92,2901,0
+UEVM.US,D,20250530,000000,49.4709,49.56,49.4091,49.56,7351,0
+UEVM.US,D,20250602,000000,49.66,49.72,49.66,49.72,1426,0
+UEVM.US,D,20250603,000000,49.88,50.0794,49.88,50.06,1182,0
+UEVM.US,D,20250604,000000,50.35,50.51,50.35,50.4,2615,0
+UEVM.US,D,20250605,000000,50.78,50.78,50.53,50.53,5133,0
+UEVM.US,D,20250606,000000,50.7604,50.86,50.69,50.86,4440,0
+UEVM.US,D,20250609,000000,50.84,50.9,50.77,50.77,838,0
+UEVM.US,D,20250610,000000,51.22,51.34,51.13,51.34,1020,0
+UEVM.US,D,20250611,000000,51.64,51.64,51.5,51.5,195,0
+UEVM.US,D,20250612,000000,51.7104,51.82,51.7104,51.82,1159,0
+UEVM.US,D,20250613,000000,51.05,51.24,51.05,51.1606,672,0
+UEVM.US,D,20250616,000000,51.755,51.755,51.61,51.67,715,0
+UEVM.US,D,20250617,000000,51.2,51.25,50.95,51.07,2134,0
+UEVM.US,D,20250618,000000,50.99,51.03,50.95,50.96,1471,0
+UEVM.US,D,20250620,000000,50.32,50.42,50.28,50.3041,3314,0
+UEVM.US,D,20250623,000000,50.46,50.64,50.31,50.64,785,0
+UEVM.US,D,20250624,000000,51.43,51.8245,51.43,51.8245,7610,0
+UEVM.US,D,20250625,000000,51.81,51.81,51.66,51.69,1205,0
+UEVM.US,D,20250626,000000,51.93,51.995,51.9201,51.96,1896,0
+UEVM.US,D,20250627,000000,51.91,51.98,51.82,51.82,1914,0
+UEVM.US,D,20250630,000000,52.055,52.42,52.055,52.42,1073,0
+UEVM.US,D,20250701,000000,52.49,52.55,51.92,52.01,225710,0
+UEVM.US,D,20250702,000000,52.12,52.43,52.02,52.43,26211,0
+UEVM.US,D,20250703,000000,52.53,52.88,52.53,52.7,5914,0
+UEVM.US,D,20250707,000000,52.46,52.46,52.13,52.16,3604,0
+UEVM.US,D,20250708,000000,52.18,52.39,52.18,52.39,588,0
+UEVM.US,D,20250709,000000,52.1,52.17,51.805,51.93,14568,0
+UEVM.US,D,20250710,000000,51.66,51.77,51.53,51.77,4012,0
+UEVM.US,D,20250711,000000,51.7,51.7336,51.62,51.64,3535,0
+UEVM.US,D,20250714,000000,51.76,51.99,51.76,51.99,113167,0
+UEVM.US,D,20250715,000000,52.1,52.1,51.8991,51.9,1307,0
+UEVM.US,D,20250716,000000,51.83,51.96,51.83,51.96,1187,0
+UEVM.US,D,20250717,000000,51.89,52.2318,51.89,52.2318,414,0
+UEVM.US,D,20250718,000000,52.45,52.51,52.24,52.24,932,0
+UEVM.US,D,20250721,000000,52.76,52.8968,52.69,52.7711,4132,0
+UEVM.US,D,20250722,000000,52.9,53.21,52.9,53.1787,126272,0
+UEVM.US,D,20250723,000000,53.31,53.575,53.31,53.575,3024,0
+UEVM.US,D,20250724,000000,53.62,53.62,52.08,53.5103,1536,0
+UEVM.US,D,20250725,000000,53.23,53.34,53.1971,53.2819,2749,0
+UEVM.US,D,20250728,000000,53.25,53.25,52.875,52.9119,4172,0
+UEVM.US,D,20250729,000000,52.9299,53.105,52.9299,53.0553,1782,0
+UEVM.US,D,20250730,000000,52.9,52.9,52.815,52.815,3144,0
+UEVM.US,D,20250731,000000,52.21,52.35,52.130706,52.1813,5542,0
+UEVM.US,D,20250801,000000,51.85,52.07,51.85,52.0031,1977,0
+UEVM.US,D,20250804,000000,52.5798,52.5798,52.4713,52.4713,2365,0
+UEVM.US,D,20250805,000000,52.9,52.9,52.795,52.8007,1273,0
+UEVM.US,D,20250806,000000,52.84,52.895,52.697,52.895,672,0
+UEVM.US,D,20250807,000000,53.34,53.34,53.18,53.3056,4226,0
+UEVM.US,D,20250808,000000,53.459,53.4813,53.459,53.4813,457,0
+UEVM.US,D,20250811,000000,53.5,53.52,53.38,53.441,2805,0
+UEVM.US,D,20250812,000000,53.86,54.165,53.86,54.165,3334,0
+UEVM.US,D,20250813,000000,54.71,54.71,54.6913,54.6913,678,0
+UEVM.US,D,20250814,000000,54.0603,54.1,54.0603,54.0976,711,0
+UEVM.US,D,20250815,000000,54.388,54.42,54.388,54.4103,1422,0
+UEVM.US,D,20250818,000000,54.51,54.692,54.51,54.692,1733,0
+UEVM.US,D,20250819,000000,54.5,54.5393,54.17,54.2466,2886,0
+UEVM.US,D,20250820,000000,54.459,54.509,54.4487,54.4603,7449,0
+UEVM.US,D,20250821,000000,54.55,54.55,54.4631,54.4794,1138,0
+UEVM.US,D,20250822,000000,55.07,55.37,55.07,55.3685,983,0
+UEVM.US,D,20250825,000000,55.3316,55.3316,55.105,55.105,12366,0
+UEVM.US,D,20250826,000000,55.04,55.04,55.0275,55.0275,255,0
+UEVM.US,D,20250827,000000,54.61,54.6425,54.599,54.6425,654,0
+UEVM.US,D,20250828,000000,54.785,54.98,54.785,54.955,3650,0
+UEVM.US,D,20250829,000000,54.54,54.7226,54.525,54.7226,3392,0
+UEVM.US,D,20250902,000000,54.03,54.4119,54.03,54.4119,986,0
+UEVM.US,D,20250903,000000,54.5199,54.5426,54.5,54.5426,1461,0
+UEVM.US,D,20250904,000000,53.99,54.1747,53.99,54.1747,1854,0
+UEVM.US,D,20250905,000000,54.94,55.05,54.6567,54.777,8777,0
+UEVM.US,D,20250908,000000,54.99,54.9976,54.8715,54.965,4016,0
+UEVM.US,D,20250909,000000,55.23,55.23,55.09,55.1299,4133,0
+UEVM.US,D,20250910,000000,55.3465,55.3465,55.1,55.1833,7274,0
+UEVM.US,D,20250911,000000,55.31,55.77,55.29,55.756,2020,0
+UEVM.US,D,20250912,000000,55.6506,55.73,55.6,55.6681,2550,0
+UEVM.US,D,20250915,000000,55.845,55.9,55.82828,55.8598,4559,0
+UEVM.US,D,20250916,000000,55.74,55.8275,55.7,55.8275,2699,0
+UEVM.US,D,20250917,000000,56,56.18,55.9941,55.9941,4748,0
+UEVM.US,D,20250918,000000,55.59,55.75,55.59,55.7267,1636,0
+UEVM.US,D,20250919,000000,55.82,55.84,55.745,55.7626,3276,0
+UEVM.US,D,20250922,000000,55.6,55.8328,55.6,55.8328,5391,0
+UEVM.US,D,20250923,000000,55.4788,55.4788,55.38,55.4088,7459,0
+UEVM.US,D,20250924,000000,55.24,55.27,54.9833,54.9833,7977,0
+UEVM.US,D,20250925,000000,54.8,54.89,54.615,54.615,3338,0
+UEVM.US,D,20250926,000000,54.511,54.66,54.37,54.53,188097,0
+UEVM.US,D,20250929,000000,55.34,55.34,55.141,55.1506,5915,0
+UEVM.US,D,20250930,000000,55.54,55.54,55.39,55.4974,1367,0
+UEVM.US,D,20251001,000000,55.46,55.57,55.46,55.5621,1303,0
+UEVM.US,D,20251002,000000,55.71,55.71,55.415,55.4247,1223,0
+UEVM.US,D,20251003,000000,55.39,55.59,55.33,55.3875,184417,0
+UEVM.US,D,20251006,000000,55.42,55.5239,55.42,55.5239,1394,0
+UEVM.US,D,20251007,000000,55.335,55.335,55.11,55.1559,6049,0
+UEVM.US,D,20251008,000000,55.33,55.51,55.33,55.51,2838,0
+UEVM.US,D,20251009,000000,55.55,55.55,55.0954,55.0954,3043,0
+UEVM.US,D,20251010,000000,55.1142,55.1142,52.98,53.1297,6102,0
+UEVM.US,D,20251013,000000,54.6303,54.89,54.6303,54.7361,5751,0
+UEVM.US,D,20251014,000000,54.16,54.53,54.16,54.45,2118,0
+UEVM.US,D,20251015,000000,55.16,55.1784,55.16,55.1784,1006,0
+UEVM.US,D,20251016,000000,55.66,55.66,55.5881,55.5881,950,0
+UEVM.US,D,20251017,000000,55.2,55.485,55.2,55.4366,3228,0
+UEVM.US,D,20251020,000000,55.65,55.7749,55.58,55.7749,2122,0
+UEVM.US,D,20251021,000000,55.41,55.4775,55.36,55.36,2505,0
+UEVM.US,D,20251022,000000,55.4904,55.5,55.37,55.4306,1706,0
+UEVM.US,D,20251023,000000,55.84,55.989,55.84,55.859,1358,0
+UEVM.US,D,20251024,000000,56.28,56.28,56.1725,56.1725,819,0
+UEVM.US,D,20251027,000000,56.62,56.73,56.61,56.6586,2113,0
+UEVM.US,D,20251028,000000,56.49,56.71,56.49,56.6852,3392,0
+UEVM.US,D,20251029,000000,56.97,56.99,56.59,56.9874,101151,0
+UEVM.US,D,20251030,000000,56.56,56.72,56.42,56.5059,207421,0
+UEVM.US,D,20251031,000000,56.04,56.13,55.92,56.126,3726,0
+UEVM.US,D,20251103,000000,56.35,56.4,56.078,56.3183,21556,0
+UEVM.US,D,20251104,000000,55.67,55.8325,55.5536,55.5536,44163,0
+UEVM.US,D,20251105,000000,55.85,56.3,55.84,56.2289,206758,0
+UEVM.US,D,20251106,000000,56.77,56.81,56.3894,56.4797,5363,0
+UEVM.US,D,20251107,000000,56.0712,56.3317,56.0585,56.3317,3230,0
+UEVM.US,D,20251110,000000,56.9,57.1146,56.84,57.1146,5455,0
+UEVM.US,D,20251111,000000,57.21,57.23,57.16,57.1866,2630,0
+UEVM.US,D,20251112,000000,57.36,57.3766,57.36,57.3766,640,0
+UEVM.US,D,20251113,000000,57.66,57.66,57.16,57.1927,2940,0
+UEVM.US,D,20251114,000000,56.86,57.27,56.86,57.109,2515,0
+UEVM.US,D,20251117,000000,56.71,56.77,56.3,56.4003,7972,0
+UEVM.US,D,20251118,000000,55.785,55.995,55.761,55.9315,6476,0
+UEVM.US,D,20251119,000000,55.96,56.05,55.83,55.9101,31129,0
+UEVM.US,D,20251120,000000,56.21,56.21,55.3484,55.3484,1842,0
+UEVM.US,D,20251121,000000,54.71,55.09,54.71,55.09,2890,0
+UEVM.US,D,20251124,000000,55.19,55.42,55.19,55.3563,2472,0
+UEVM.US,D,20251125,000000,55.67,55.9086,55.61,55.9086,2244,0
+UEVM.US,D,20251126,000000,56.175,56.175,56.1459,56.1459,642,0
+UEVM.US,D,20251128,000000,56.33,56.3405,56.3,56.3345,1441,0
+UEVM.US,D,20251201,000000,56.35,56.43,56.3045,56.3045,1989,0
+UEVM.US,D,20251202,000000,56.44,56.44,56.11,56.3385,17217,0
+UEVM.US,D,20251203,000000,56.32,56.45,56.32,56.45,45151,0
+UEVM.US,D,20251204,000000,56.5221,56.59,56.49,56.59,1004,0
+UEVM.US,D,20251205,000000,56.94,56.94,56.505,56.5527,3833,0
+UEVM.US,D,20251208,000000,56.27,56.27,56.01,56.1021,2348,0
+UEVM.US,D,20251209,000000,55.46,55.576,55.41,55.576,2382,0
+UEVM.US,D,20251210,000000,55.675,55.9353,55.6,55.9353,4367,0
+UEVM.US,D,20251211,000000,55.28,55.375,55.28,55.339,4515,0
+UEVM.US,D,20251212,000000,55.495,55.53,54.97,55.126,4807,0
+UEVM.US,D,20251215,000000,55.32,55.32,55.1708,55.2049,2341,0
+UEVM.US,D,20251216,000000,54.76,54.76,54.5693,54.6586,2044,0
+UEVM.US,D,20251217,000000,54.875,54.92,54.4762,54.4762,2980,0
+UEVM.US,D,20251218,000000,54.93,55.1,54.91,54.91,2737,0
+UEVM.US,D,20251219,000000,55.37,55.385,55.31,55.3479,918,0
+UEVM.US,D,20251222,000000,55.37,55.435,55.37,55.435,1769,0
+UEVM.US,D,20251223,000000,55.22,55.61,55.22,55.58,1314,0
+UEVM.US,D,20251224,000000,55.61,55.62,55.56,55.6024,1237,0
+UEVM.US,D,20251226,000000,55.77,56.02,55.77,55.98,1167,0
+UEVM.US,D,20251229,000000,55.2801,55.3563,55.2801,55.3563,1127,0
+UEVM.US,D,20251230,000000,55.6,55.6201,55.6,55.6052,1049,0
+UEVM.US,D,20260102,000000,56.37,56.4447,56.358,56.4447,1502,0
+UEVM.US,D,20260105,000000,56.69,57.0192,56.555,57.0184,8839,0
+UEVM.US,D,20260106,000000,57.68,57.7493,57.6101,57.6623,3883,0
+UEVM.US,D,20260107,000000,57.52,57.68,57.52,57.56,10116,0
+UEVM.US,D,20260108,000000,57.31,57.525,57.26,57.525,1822,0
+UEVM.US,D,20260109,000000,57.67,57.8241,57.57,57.805,3592,0
+UEVM.US,D,20260112,000000,57.81,58.37,57.81,58.37,2277,0
+UEVM.US,D,20260113,000000,58.43,58.43,58.17,58.1803,6598,0
+UEVM.US,D,20260114,000000,58.355,58.59,58.355,58.5209,1477,0
+UEVM.US,D,20260115,000000,58.77,58.865,58.5601,58.61,1869,0
+UEVM.US,D,20260116,000000,58.31,58.31,58.27,58.2774,1705,0
+UEVM.US,D,20260120,000000,58.09,58.42,58.09,58.1505,9479,0
+UEVM.US,D,20260121,000000,58.36,58.6226,58.33,58.6226,2740,0
+UEVM.US,D,20260122,000000,59.03,59.255,59.03,59.255,1043,0
+UEVM.US,D,20260123,000000,58.89,59.3434,58.89,59.3434,1221,0
+UEVM.US,D,20260126,000000,59.725,59.8,59.6403,59.6403,3647,0
+UEVM.US,D,20260127,000000,60.135,60.3877,60.135,60.3877,2488,0
+UEVM.US,D,20260128,000000,60.71,60.71,60.47,60.7098,2373,0
+UEVM.US,D,20260129,000000,61.18,61.18,60.1,60.6272,2313,0
+UEVM.US,D,20260130,000000,59.95,59.95,59.26,59.28,2620,0
+UEVM.US,D,20260202,000000,58.67,59.1152,58.67,59.1152,3435,0
+UEVM.US,D,20260203,000000,59.42,59.555,59.16,59.555,11501,0
+UEVM.US,D,20260204,000000,59.66,59.76,59.25,59.25,1937,0
+UEVM.US,D,20260205,000000,59.11,59.265,58.64,58.785,9001,0
+UEVM.US,D,20260206,000000,59.72,59.8509,59.71,59.8509,2993,0
+UEVM.US,D,20260209,000000,59.94,60.48,59.94,60.4384,1631,0
+UEVM.US,D,20260210,000000,60.415,60.52,60.415,60.4467,1172,0
+UEVM.US,D,20260211,000000,60.97,61.0919,60.97,61.0919,1932,0
+UEVM.US,D,20260212,000000,61.17,61.17,60.4245,60.4245,2526,0
+UEVM.US,D,20260213,000000,60.19,60.3163,60.025,60.3163,2155,0
+UEVM.US,D,20260217,000000,60.34,60.59,60.17,60.5222,9174,0
+UEVM.US,D,20260218,000000,60.68,60.735,60.545,60.545,1382,0
diff --git a/daily/us/nasdaq etfs/ufo.us.txt b/daily/us/nasdaq etfs/ufo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3d06f405f32a838b2a1eff3d3a0ea625268623f
--- /dev/null
+++ b/daily/us/nasdaq etfs/ufo.us.txt	
@@ -0,0 +1,1722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UFO.US,D,20190415,000000,24.3501,24.3501,24.1387,24.1446,3750.7869607012,0
+UFO.US,D,20190416,000000,24.2424,24.2612,24.2197,24.2612,691.44061920618,0
+UFO.US,D,20190417,000000,24.4252,24.434,24.3975,24.3975,2413.4618392204,0
+UFO.US,D,20190418,000000,24.522,24.5763,24.434,24.5022,2711.0951365068,0
+UFO.US,D,20190422,000000,24.9783,25.1946,24.5022,24.5487,70547.190322111,0
+UFO.US,D,20190423,000000,24.4824,24.8055,24.4824,24.7492,37700.217656278,0
+UFO.US,D,20190424,000000,24.7877,24.7877,24.4054,24.5862,25130.778815775,0
+UFO.US,D,20190425,000000,24.5022,24.6345,24.2612,24.4725,36441.856470813,0
+UFO.US,D,20190426,000000,24.6059,24.7916,24.5565,24.7916,4278.2255589536,0
+UFO.US,D,20190429,000000,24.7975,24.9971,24.7975,24.8855,23764.095307827,0
+UFO.US,D,20190430,000000,24.9398,24.9398,24.7007,24.8815,40258.446711526,0
+UFO.US,D,20190501,000000,24.8638,25.0731,24.8361,24.8361,25194.557379479,0
+UFO.US,D,20190502,000000,24.8638,24.9496,24.6938,24.7718,14075.827773708,0
+UFO.US,D,20190503,000000,24.8548,25.5305,24.8548,25.4614,18446.177924679,0
+UFO.US,D,20190506,000000,25.1413,25.569,25.084,25.5502,29118.45758452,0
+UFO.US,D,20190507,000000,25.2746,25.3221,24.9783,25.0544,15192.45881761,0
+UFO.US,D,20190508,000000,25.1324,25.407,25.1324,25.3517,5393.8442447006,0
+UFO.US,D,20190509,000000,25.2469,25.3606,25.0623,25.3606,8013.8271473442,0
+UFO.US,D,20190510,000000,25.2944,25.5602,25.1689,25.5602,4688.2306113379,0
+UFO.US,D,20190513,000000,25.1986,25.3517,24.9151,25.1443,13204.187403083,0
+UFO.US,D,20190514,000000,25.2282,25.6817,25.2282,25.565,6506.4258559855,0
+UFO.US,D,20190515,000000,25.3023,25.4267,25.2164,25.2203,6168.2982325377,0
+UFO.US,D,20190516,000000,25.2469,25.491,25.1324,25.1611,8328.6705332492,0
+UFO.US,D,20190517,000000,25.2746,25.2746,24.8746,24.8855,5419.1531985515,0
+UFO.US,D,20190520,000000,24.8173,24.9299,24.6908,24.7975,6352.5474165721,0
+UFO.US,D,20190521,000000,24.8173,24.9882,24.8173,24.9458,2642.2547820324,0
+UFO.US,D,20190522,000000,24.9684,24.9684,24.8548,24.8548,1423.3755645738,0
+UFO.US,D,20190523,000000,24.7007,24.8638,24.4627,24.8528,4862.356213832,0
+UFO.US,D,20190524,000000,25.1176,25.1176,24.7946,24.7965,2086.470155467,0
+UFO.US,D,20190528,000000,24.9971,24.9971,24.682,24.7165,20110.494729913,0
+UFO.US,D,20190529,000000,24.6533,24.6533,24.5022,24.5792,12572.475914965,0
+UFO.US,D,20190530,000000,24.5535,24.5664,24.3294,24.3906,4277.2132007996,0
+UFO.US,D,20190531,000000,24.3106,24.3106,24.1387,24.1526,10315.929589621,0
+UFO.US,D,20190603,000000,24.0626,24.3106,24.0626,24.0913,5910.1469032587,0
+UFO.US,D,20190604,000000,24.4152,24.5229,24.3511,24.4489,3443.0300818744,0
+UFO.US,D,20190605,000000,24.4627,24.4627,24.3589,24.4192,1668.3662378503,0
+UFO.US,D,20190606,000000,24.4152,24.4152,24.2612,24.3096,2140.1251376308,0
+UFO.US,D,20190607,000000,24.4152,24.6345,24.3589,24.6059,4853.2449904457,0
+UFO.US,D,20190610,000000,24.6908,24.8173,24.6059,24.6504,4829.9607529029,0
+UFO.US,D,20190611,000000,24.8075,24.8075,24.5565,24.6168,2928.7521396244,0
+UFO.US,D,20190612,000000,24.6158,24.677,24.5487,24.677,1135.8658488277,0
+UFO.US,D,20190613,000000,24.7294,24.8835,24.683,24.8736,12442.894071249,0
+UFO.US,D,20190614,000000,24.9971,24.9971,24.7946,24.8677,3475.4255428035,0
+UFO.US,D,20190617,000000,25.007,25.007,24.9645,24.9971,2678.6996755777,0
+UFO.US,D,20190618,000000,25.1413,25.2401,25.0544,25.2282,4568.7723491618,0
+UFO.US,D,20190619,000000,25.5009,25.5009,25.2746,25.3971,41227.273464937,0
+UFO.US,D,20190620,000000,25.6727,25.735,25.328,25.4614,25730.094842964,0
+UFO.US,D,20190621,000000,25.3606,25.407,25.2746,25.3606,14780.429048917,0
+UFO.US,D,20190624,000000,25.3221,25.3419,25.1689,25.1689,13660.760930553,0
+UFO.US,D,20190625,000000,25.1502,25.1887,24.9101,24.9448,10867.66478357,0
+UFO.US,D,20190626,000000,24.9299,24.9299,24.686,24.686,11192.631751016,0
+UFO.US,D,20190627,000000,24.7195,24.8173,24.596,24.8173,4240.7683072543,0
+UFO.US,D,20190628,000000,24.9398,25.1719,24.9398,25.1719,3923.9002050412,0
+UFO.US,D,20190701,000000,25.3872,25.407,25.1828,25.2331,5207.5703443581,0
+UFO.US,D,20190702,000000,24.758,25.0563,24.758,25.0563,6011.3827186622,0
+UFO.US,D,20190703,000000,25.1324,25.1502,24.9398,25.0633,3006.7037174851,0
+UFO.US,D,20190705,000000,25.007,25.407,24.9171,25.3704,8578.722997296,0
+UFO.US,D,20190708,000000,25.3419,25.3971,25.3043,25.3043,2910.5296928518,0
+UFO.US,D,20190709,000000,25.2282,25.2381,25.1759,25.2381,4673.0452390274,0
+UFO.US,D,20190710,000000,25.4722,25.4722,25.2766,25.4267,8206.1751966109,0
+UFO.US,D,20190711,000000,25.5019,25.6362,25.3369,25.407,6643.0942067803,0
+UFO.US,D,20190712,000000,25.4722,25.5216,25.407,25.5067,2817.3927426805,0
+UFO.US,D,20190715,000000,25.57,25.7014,25.3221,25.3872,5777.52798508,0
+UFO.US,D,20190716,000000,25.3695,25.3862,25.3241,25.3566,6653.2177883206,0
+UFO.US,D,20190717,000000,25.3606,25.3606,25.1986,25.2084,20593.389569388,0
+UFO.US,D,20190718,000000,25.2184,25.3171,25.0633,25.1986,57132.432422988,0
+UFO.US,D,20190719,000000,25.1788,25.2469,25.0445,25.0691,20444.572920745,0
+UFO.US,D,20190722,000000,25.1502,25.2243,25.0781,25.1354,21692.81052467,0
+UFO.US,D,20190723,000000,25.2846,25.4722,25.1087,25.3013,16123.828319322,0
+UFO.US,D,20190724,000000,25.2944,25.5611,25.2846,25.5187,17044.06188134,0
+UFO.US,D,20190725,000000,25.5512,25.5512,25.3082,25.3082,8103.9270230534,0
+UFO.US,D,20190726,000000,25.4169,25.5829,25.4169,25.565,5249.0770286735,0
+UFO.US,D,20190729,000000,25.6085,25.7212,25.5414,25.7043,12080.469852104,0
+UFO.US,D,20190730,000000,25.5315,25.5344,25.3794,25.4169,4272.1514100294,0
+UFO.US,D,20190731,000000,25.4821,25.4821,24.7245,24.7956,13329.719814185,0
+UFO.US,D,20190801,000000,24.7975,24.8361,24.2819,24.3501,15398.979881033,0
+UFO.US,D,20190802,000000,24.2326,24.3304,23.9333,24.1911,7546.1176801799,0
+UFO.US,D,20190805,000000,23.9095,23.9668,23.5193,23.6912,10470.820387188,0
+UFO.US,D,20190806,000000,23.6428,23.8374,23.5302,23.7831,4456.4005940638,0
+UFO.US,D,20190807,000000,23.6616,24.0024,23.4344,23.9708,4861.343855678,0
+UFO.US,D,20190808,000000,24.0804,24.2632,24.0804,24.2147,4970.6785363138,0
+UFO.US,D,20190809,000000,24.2513,24.2513,23.9886,24.0616,3423.7952769477,0
+UFO.US,D,20190812,000000,23.871,23.9283,23.7485,23.795,4240.7683072543,0
+UFO.US,D,20190813,000000,23.8611,24.0063,23.8513,23.9481,3372.1650110919,0
+UFO.US,D,20190814,000000,23.6162,23.6162,23.2112,23.2112,4305.5592291126,0
+UFO.US,D,20190815,000000,23.1361,23.2121,22.9751,23.0146,7949.036225486,0
+UFO.US,D,20190816,000000,23.1835,23.3574,23.1835,23.2724,3089.717086116,0
+UFO.US,D,20190819,000000,23.5382,23.6112,23.5382,23.5382,2907.4926183897,0
+UFO.US,D,20190820,000000,23.4423,23.5203,23.4324,23.5144,3178.8046036712,0
+UFO.US,D,20190821,000000,23.7011,23.7011,23.5658,23.6162,5886.8626657158,0
+UFO.US,D,20190822,000000,23.6912,23.7673,23.6912,23.7011,5362.4611419255,0
+UFO.US,D,20190823,000000,23.6517,23.8118,23.3761,23.3761,5234.9040145171,0
+UFO.US,D,20190826,000000,23.4789,23.4789,23.3189,23.4394,8692.1071105479,0
+UFO.US,D,20190827,000000,23.4137,23.4137,23.2269,23.2269,1406.1654759552,0
+UFO.US,D,20190828,000000,22.9751,23.3425,22.9751,23.306,3635.3781311411,0
+UFO.US,D,20190829,000000,23.624,23.7386,23.624,23.7288,4190.1503995525,0
+UFO.US,D,20190830,000000,23.8898,23.8898,23.7465,23.7505,5227.8175074388,0
+UFO.US,D,20190903,000000,23.469,23.5549,23.4433,23.5549,3160.5821568985,0
+UFO.US,D,20190904,000000,23.7288,23.8147,23.6952,23.8008,2308.1765912007,0
+UFO.US,D,20190905,000000,23.9866,24.0251,23.8226,24.0201,4716.5766396509,0
+UFO.US,D,20190906,000000,24.0903,24.3106,24.0903,24.2246,2465.0921050762,0
+UFO.US,D,20190909,000000,24.2908,24.2908,24.1564,24.2138,2122.9150490122,0
+UFO.US,D,20190910,000000,24.1762,24.6257,24.1762,24.6257,2238.3238785723,0
+UFO.US,D,20190911,000000,24.7195,25.2846,24.7195,25.2529,7960.1721651803,0
+UFO.US,D,20190912,000000,25.3695,25.6797,25.3646,25.646,6290.793569176,0
+UFO.US,D,20190913,000000,25.6777,25.7212,25.5512,25.5512,3950.2215170461,0
+UFO.US,D,20190916,000000,25.3517,25.6273,25.3221,25.6273,5673.2550952144,0
+UFO.US,D,20190917,000000,25.57,25.57,25.2411,25.3971,4585.9824377804,0
+UFO.US,D,20190918,000000,25.3319,25.3586,25.0573,25.2381,5735.0089426105,0
+UFO.US,D,20190919,000000,25.408,25.4169,25.2648,25.2648,1501.3271424345,0
+UFO.US,D,20190920,000000,25.2746,25.2746,25.0168,25.0168,709.66306597881,0
+UFO.US,D,20190923,000000,24.9684,25.1472,24.92,25.0544,3257.7685396859,0
+UFO.US,D,20190924,000000,25.1591,25.1591,24.7442,24.7442,5891.924456486,0
+UFO.US,D,20190925,000000,24.7975,25.0168,24.768,25.0168,6870.8747914383,0
+UFO.US,D,20190926,000000,25.0573,25.0573,24.9141,24.9684,916.18412940204,0
+UFO.US,D,20190927,000000,24.9971,24.9971,24.7245,24.7245,2808.2815192942,0
+UFO.US,D,20190930,000000,24.7975,24.8113,24.6908,24.6908,1157.1253700625,0
+UFO.US,D,20191001,000000,24.6908,24.6908,24.3945,24.3945,1730.1200852465,0
+UFO.US,D,20191002,000000,24.1841,24.1841,23.9323,24.0992,3151.4709335122,0
+UFO.US,D,20191003,000000,24.0241,24.1742,23.9085,24.1506,3283.0774935368,0
+UFO.US,D,20191004,000000,24.0251,24.2641,24.0251,24.2641,1768.5896950998,0
+UFO.US,D,20191007,000000,24.1288,24.2869,24.1288,24.2869,2964.1846750156,0
+UFO.US,D,20191008,000000,24.1189,24.1189,23.9471,24.0014,1495.2529935103,0
+UFO.US,D,20191009,000000,24.1091,24.1189,24.035,24.0873,893.91225001326,0
+UFO.US,D,20191010,000000,24.0439,24.1189,24.0439,24.0943,1864.7637197332,0
+UFO.US,D,20191011,000000,24.3096,24.5002,24.3096,24.4044,5690.465183833,0
+UFO.US,D,20191014,000000,24.3491,24.3679,24.3027,24.3432,987.04920018451,0
+UFO.US,D,20191015,000000,24.5654,24.682,24.5625,24.6622,3715.3544253099,0
+UFO.US,D,20191016,000000,24.5565,24.844,24.5565,24.7877,4782.3799196632,0
+UFO.US,D,20191017,000000,24.92,24.9408,24.8835,24.8835,3375.202085554,0
+UFO.US,D,20191018,000000,24.8361,24.8923,24.6889,24.758,6230.0520799338,0
+UFO.US,D,20191021,000000,24.92,24.92,24.8272,24.8272,525.41388194437,0
+UFO.US,D,20191022,000000,24.8361,24.9586,24.8361,24.9299,1305.9420187057,0
+UFO.US,D,20191023,000000,24.8835,24.9971,24.8835,24.922,1415.2766993415,0
+UFO.US,D,20191024,000000,24.6879,24.7007,24.6622,24.7007,689.41590289811,0
+UFO.US,D,20191025,000000,24.7007,24.8638,24.7007,24.8075,999.19749803294,0
+UFO.US,D,20191028,000000,24.8361,25.0563,24.8361,25.0494,12010.617139476,0
+UFO.US,D,20191029,000000,25.1126,25.1581,25.084,25.1502,2952.0363771672,0
+UFO.US,D,20191030,000000,25.0978,25.0978,24.8153,24.9388,6718.0087101789,0
+UFO.US,D,20191031,000000,24.845,24.9101,24.6533,24.8133,5404.980184395,0
+UFO.US,D,20191101,000000,24.92,25.1058,24.92,25.0316,3198.0394085978,0
+UFO.US,D,20191104,000000,25.1689,25.2559,25.0554,25.1868,4127.3841940023,0
+UFO.US,D,20191105,000000,25.1887,25.4267,25.1887,25.3646,2950.0116608592,0
+UFO.US,D,20191106,000000,25.2648,25.2648,25.1126,25.1126,1752.3919646353,0
+UFO.US,D,20191107,000000,25.3023,25.4634,25.3023,25.3309,17235.397572453,0
+UFO.US,D,20191108,000000,25.2846,25.6234,25.2846,25.4801,17947.085354739,0
+UFO.US,D,20191111,000000,25.5809,25.6747,25.5226,25.5611,31943.949192433,0
+UFO.US,D,20191112,000000,25.5907,25.6648,25.4929,25.4929,12747.613875614,0
+UFO.US,D,20191113,000000,25.3023,25.3023,24.596,24.596,24853.392681569,0
+UFO.US,D,20191114,000000,24.5763,24.6059,24.3679,24.4044,6936.6780714506,0
+UFO.US,D,20191115,000000,24.4429,24.7007,24.4429,24.6345,9818.8617359893,0
+UFO.US,D,20191118,000000,24.5664,24.6533,24.1841,24.1841,46992.653152169,0
+UFO.US,D,20191119,000000,24.1091,24.1169,23.7555,23.7742,12844.800258401,0
+UFO.US,D,20191120,000000,23.7742,23.8808,23.7742,23.8315,8285.1391326257,0
+UFO.US,D,20191121,000000,23.794,23.794,23.6745,23.709,4430.0792820589,0
+UFO.US,D,20191122,000000,23.7278,23.8216,23.709,23.7781,8717.4160643988,0
+UFO.US,D,20191125,000000,23.8315,23.9323,23.5747,23.5747,12459.091801714,0
+UFO.US,D,20191126,000000,23.5549,23.622,23.545,23.5905,4047.4078998335,0
+UFO.US,D,20191127,000000,23.5648,23.8503,23.5164,23.5164,4591.0442285505,0
+UFO.US,D,20191129,000000,23.3929,23.4552,23.3929,23.4542,2333.4855450516,0
+UFO.US,D,20191202,000000,23.4867,23.4967,23.4018,23.4018,5516.3395813389,0
+UFO.US,D,20191203,000000,23.2201,23.3761,23.1716,23.3761,4298.4727220343,0
+UFO.US,D,20191204,000000,23.5944,23.5944,23.4077,23.4077,1759.4784717135,0
+UFO.US,D,20191205,000000,23.5065,23.5065,23.4018,23.4018,4290.373856802,0
+UFO.US,D,20191206,000000,23.4117,23.5747,23.4117,23.5559,3908.7148327307,0
+UFO.US,D,20191209,000000,23.4018,23.5648,23.4018,23.4967,2320.3248890491,0
+UFO.US,D,20191210,000000,23.4867,23.5618,23.2408,23.2862,22354.89275741,0
+UFO.US,D,20191211,000000,23.4403,23.4403,23.3455,23.3998,3369.1279366298,0
+UFO.US,D,20191212,000000,23.4097,23.5845,23.4097,23.5362,11765.6264662,0
+UFO.US,D,20191213,000000,23.5065,23.6497,23.5065,23.628,9339.0039709766,0
+UFO.US,D,20191216,000000,23.7555,23.9945,23.7555,23.9273,8736.6508693255,0
+UFO.US,D,20191217,000000,24.2138,24.2138,23.8513,23.9954,13347.942260957,0
+UFO.US,D,20191218,000000,23.9856,24.1466,23.9856,24.1288,13707.329405639,0
+UFO.US,D,20191219,000000,24.0706,24.4519,24.0706,24.4499,10562.944979205,0
+UFO.US,D,20191220,000000,24.5565,24.8173,24.4617,24.8173,6456.8203064378,0
+UFO.US,D,20191223,000000,24.9299,25.1403,24.8361,24.9991,12118.939461958,0
+UFO.US,D,20191224,000000,25.0445,25.1679,25.0445,25.1156,3871.2575810314,0
+UFO.US,D,20191226,000000,25.1413,25.2737,25.1324,25.2737,12647.390418364,0
+UFO.US,D,20191227,000000,25.3122,25.3122,25.0731,25.0731,20496.203186601,0
+UFO.US,D,20191230,000000,25.1324,25.3804,25.1324,25.3467,38734.847689703,0
+UFO.US,D,20191231,000000,25.2282,25.4604,25.2184,25.2469,19621.525741515,0
+UFO.US,D,20200102,000000,25.3704,25.6302,25.3704,25.6302,20113.531804375,0
+UFO.US,D,20200103,000000,25.409,25.8595,25.409,25.7814,20033.555510206,0
+UFO.US,D,20200106,000000,25.9839,25.9839,25.7626,25.7903,13476.51174652,0
+UFO.US,D,20200107,000000,25.7241,25.8733,25.7241,25.7814,6453.7832319757,0
+UFO.US,D,20200108,000000,25.7537,25.7814,25.5621,25.729,6828.3557489688,0
+UFO.US,D,20200109,000000,25.8595,25.9433,25.7814,25.897,7847.8004100824,0
+UFO.US,D,20200110,000000,25.9553,26.0609,25.9453,26.0471,10575.093277054,0
+UFO.US,D,20200113,000000,26.1173,26.3681,25.9691,26.3316,31682.760788692,0
+UFO.US,D,20200114,000000,26.2802,26.3394,26.0609,26.1607,9901.8751046202,0
+UFO.US,D,20200115,000000,26.3394,26.3761,26.2851,26.3711,8981.6415426021,0
+UFO.US,D,20200116,000000,26.4906,26.5775,26.4906,26.5539,8099.8775904372,0
+UFO.US,D,20200117,000000,26.5775,26.6645,26.539,26.5766,6839.4916886632,0
+UFO.US,D,20200121,000000,26.6812,26.6912,26.5697,26.5992,12751.66330823,0
+UFO.US,D,20200122,000000,26.7988,26.951,26.7623,26.8818,24849.343248953,0
+UFO.US,D,20200123,000000,26.6368,26.701,26.3394,26.6072,19718.712124301,0
+UFO.US,D,20200124,000000,26.5874,26.6072,25.8743,25.9207,14761.19424399,0
+UFO.US,D,20200127,000000,25.5334,25.7715,25.4742,25.7587,10918.282691272,0
+UFO.US,D,20200128,000000,25.8871,26.1439,25.8595,26.0659,11046.852176835,0
+UFO.US,D,20200129,000000,26.1271,26.1271,25.1897,25.1897,14241.85451097,0
+UFO.US,D,20200130,000000,24.9496,25.0356,24.519,24.7818,8136.3224839825,0
+UFO.US,D,20200131,000000,24.9882,24.9882,24.3827,24.3837,10202.545476368,0
+UFO.US,D,20200203,000000,24.5091,24.8262,24.5091,24.8045,6546.9201821469,0
+UFO.US,D,20200204,000000,25.2856,25.5532,25.2856,25.4791,14369.411638378,0
+UFO.US,D,20200205,000000,25.7438,25.7438,25.2599,25.2846,5514.3148650308,0
+UFO.US,D,20200206,000000,25.5236,26.1459,25.2569,25.5621,85376.212562421,0
+UFO.US,D,20200207,000000,25.4377,25.7537,25.1028,25.3221,10654.057213068,0
+UFO.US,D,20200210,000000,25.3033,25.5325,25.2381,25.5305,4017.0371552125,0
+UFO.US,D,20200211,000000,25.7626,25.9839,25.733,25.9424,15954.764507598,0
+UFO.US,D,20200212,000000,25.974,26.3583,25.6204,25.7043,179570.06464649,0
+UFO.US,D,20200213,000000,25.7043,25.7043,25.4406,25.5216,6578.303284922,0
+UFO.US,D,20200214,000000,25.5917,25.897,25.4742,25.8595,13430.955629588,0
+UFO.US,D,20200218,000000,26.5292,26.9115,26.0036,26.0886,27054.259308442,0
+UFO.US,D,20200219,000000,26.789,27.0171,26.4344,26.9973,132619.93053679,0
+UFO.US,D,20200220,000000,27.3144,27.8034,26.1636,27.1465,187408.75383319,0
+UFO.US,D,20200221,000000,26.789,26.9115,26.4344,26.4561,31554.191303129,0
+UFO.US,D,20200224,000000,25.811,26.2999,25.3102,25.978,82040.492444875,0
+UFO.US,D,20200225,000000,26.3681,26.4956,24.9486,25.1413,34642.896031091,0
+UFO.US,D,20200226,000000,25.0633,25.6767,24.5664,24.6148,31569.37667544,0
+UFO.US,D,20200227,000000,23.8088,23.9155,22.5602,22.9859,126419.23684332,0
+UFO.US,D,20200228,000000,22.0021,22.9623,21.846,22.9474,36875.145760739,0
+UFO.US,D,20200302,000000,23.2437,23.2932,22.488,23.2349,49632.883217894,0
+UFO.US,D,20200303,000000,23.3504,23.9628,22.5849,22.7073,37986.71501387,0
+UFO.US,D,20200304,000000,23.2437,23.2437,22.8041,23.1964,29233.866414081,0
+UFO.US,D,20200305,000000,22.5652,22.6698,22.1917,22.3449,16585.463637562,0
+UFO.US,D,20200306,000000,21.8263,21.9033,21.2642,21.3679,15674.34129893,0
+UFO.US,D,20200309,000000,21.0232,21.0232,19.2995,19.5376,25541.796226313,0
+UFO.US,D,20200310,000000,20.476,20.5461,19.3657,19.825,28651.76047551,0
+UFO.US,D,20200311,000000,19.3943,19.3943,18.1774,18.4598,25396.016652132,0
+UFO.US,D,20200312,000000,17.3535,17.4454,16.0615,16.4063,31611.89571791,0
+UFO.US,D,20200313,000000,18.1972,18.1972,16.3153,17.4306,30831.367581148,0
+UFO.US,D,20200316,000000,16.185,16.3065,15.4688,15.5341,26902.405585337,0
+UFO.US,D,20200317,000000,15.5351,16.3153,15.0975,15.9312,22005.629194268,0
+UFO.US,D,20200318,000000,15.0747,15.2001,13.6108,14.0612,89244.433068991,0
+UFO.US,D,20200319,000000,14.1076,14.807,13.6099,14.7201,28916.998311867,0
+UFO.US,D,20200320,000000,14.7399,15.2851,14.1076,14.2133,44428.349947998,0
+UFO.US,D,20200323,000000,14.3081,14.3081,13.7718,14.1452,22448.029707581,0
+UFO.US,D,20200324,000000,15.295,15.3996,15.0658,15.3236,20858.627405745,0
+UFO.US,D,20200325,000000,15.6219,16.5346,15.4579,16.2038,23152.63098279,0
+UFO.US,D,20200326,000000,16.3588,17.3061,16.3588,17.1905,19943.455634497,0
+UFO.US,D,20200327,000000,16.6848,16.8854,16.3529,16.6266,12370.004284158,0
+UFO.US,D,20200330,000000,16.6166,16.6166,16.1465,16.3588,15741.156937096,0
+UFO.US,D,20200331,000000,16.6068,16.6068,16.2531,16.349,23403.69580499,0
+UFO.US,D,20200401,000000,16.1188,16.1188,15.1804,15.1804,18467.437445914,0
+UFO.US,D,20200402,000000,15.1418,15.5163,14.9977,15.2565,12490.474904488,0
+UFO.US,D,20200403,000000,15.1903,15.3236,14.7497,14.7586,15715.847983245,0
+UFO.US,D,20200406,000000,15.3996,16.1099,15.3996,15.9657,7370.9797195317,0
+UFO.US,D,20200407,000000,16.4921,16.7609,16.023,16.0665,13842.98539828,0
+UFO.US,D,20200408,000000,16.1188,17.0967,16.1188,17.0295,8734.6261530174,0
+UFO.US,D,20200409,000000,17.3446,17.9087,17.3348,17.5353,21800.120488998,0
+UFO.US,D,20200413,000000,17.5649,17.6024,16.8982,16.9712,12146.273132116,0
+UFO.US,D,20200414,000000,17.3258,17.7744,17.3258,17.5066,12022.765437325,0
+UFO.US,D,20200415,000000,17.0483,17.2242,16.7707,16.8764,8181.8786009141,0
+UFO.US,D,20200416,000000,16.8764,16.9812,16.5693,16.6552,10659.119003839,0
+UFO.US,D,20200417,000000,17.1905,17.5116,17.1905,17.4988,8970.5056029077,0
+UFO.US,D,20200420,000000,17.3446,17.5254,17.1065,17.1165,5625.6742619747,0
+UFO.US,D,20200421,000000,16.8764,16.8764,16.4704,16.5396,5518.364297647,0
+UFO.US,D,20200422,000000,16.751,16.751,16.5732,16.7332,6597.5380898487,0
+UFO.US,D,20200423,000000,17.1254,17.1254,16.9229,16.9229,3399.4986812509,0
+UFO.US,D,20200424,000000,17.0483,17.1065,16.7806,17.0967,5206.5579862041,0
+UFO.US,D,20200427,000000,17.154,17.6894,17.1442,17.6894,8374.2266501808,0
+UFO.US,D,20200428,000000,17.9196,18.0342,17.6894,17.8524,8784.2317025652,0
+UFO.US,D,20200429,000000,18.0934,18.5518,18.044,18.4075,7091.568869018,0
+UFO.US,D,20200430,000000,18.0342,18.1349,17.8909,18.121,15764.44117464,0
+UFO.US,D,20200501,000000,17.9196,17.9196,17.2577,17.5353,6826.3310326607,0
+UFO.US,D,20200504,000000,17.2676,17.2676,17.0068,17.0483,7122.9519717931,0
+UFO.US,D,20200505,000000,17.1827,17.5551,17.1827,17.2281,7517.7716518669,0
+UFO.US,D,20200506,000000,17.3733,17.394,16.9999,16.9999,12835.689035015,0
+UFO.US,D,20200507,000000,17.068,17.3832,17.068,17.159,8623.2667560735,0
+UFO.US,D,20200508,000000,17.4898,17.882,17.4898,17.882,5977.974899579,0
+UFO.US,D,20200511,000000,17.6024,17.7961,17.48,17.7961,7862.9857823929,0
+UFO.US,D,20200512,000000,17.4948,17.5639,17.0868,17.0868,5348.288127769,0
+UFO.US,D,20200513,000000,16.7609,16.7609,16.3055,16.3688,10042.592888031,0
+UFO.US,D,20200514,000000,16.0813,16.2531,15.5736,16.2285,40982.282791661,0
+UFO.US,D,20200515,000000,16.2729,16.4053,16.1948,16.4053,8772.0834047167,0
+UFO.US,D,20200518,000000,16.8854,17.5264,16.7234,17.4603,10571.043844438,0
+UFO.US,D,20200519,000000,17.2873,17.4108,17.1065,17.238,11308.040580575,0
+UFO.US,D,20200520,000000,17.2963,17.4603,17.238,17.3446,10782.626698631,0
+UFO.US,D,20200521,000000,17.2873,17.5441,17.2676,17.5086,6969.0735323797,0
+UFO.US,D,20200522,000000,17.5264,17.8336,17.4454,17.8237,4551.5622605432,0
+UFO.US,D,20200526,000000,18.6278,18.8569,18.4875,18.7513,28031.184927086,0
+UFO.US,D,20200527,000000,19.1543,19.2303,18.7533,19.2303,54315.039680308,0
+UFO.US,D,20200528,000000,19.3845,19.3845,19.0496,19.0634,40380.942048164,0
+UFO.US,D,20200529,000000,18.9725,18.9725,18.6416,18.7749,26261.582873832,0
+UFO.US,D,20200601,000000,19.1632,19.4713,19.0595,19.4427,101834.11907257,0
+UFO.US,D,20200602,000000,19.6433,19.6433,19.3607,19.4378,71247.742164703,0
+UFO.US,D,20200603,000000,19.4131,20.1036,19.4131,20.0562,55055.073490907,0
+UFO.US,D,20200604,000000,20.0749,20.304,19.986,20.1855,30189.53251149,0
+UFO.US,D,20200605,000000,20.8789,21.1664,20.7644,20.9609,41443.918109901,0
+UFO.US,D,20200608,000000,21.7028,21.9704,21.5487,21.9704,55170.482320468,0
+UFO.US,D,20200609,000000,21.7126,21.7126,21.2187,21.4657,45005.394095798,0
+UFO.US,D,20200610,000000,21.4252,21.4252,20.6113,20.6873,48058.666288369,0
+UFO.US,D,20200611,000000,19.8646,20.0947,18.7967,18.8679,57917.009992365,0
+UFO.US,D,20200612,000000,19.5,19.8546,19.1543,19.4042,39645.970028335,0
+UFO.US,D,20200615,000000,19.2995,19.8379,18.8006,19.6333,27902.615441524,0
+UFO.US,D,20200616,000000,20.4858,20.6014,19.8744,20.1984,36090.568191362,0
+UFO.US,D,20200617,000000,20.3623,20.3623,19.7973,19.7973,18893.640228762,0
+UFO.US,D,20200618,000000,19.7884,20.5628,19.6818,20.1826,15143.865626215,0
+UFO.US,D,20200619,000000,20.5343,20.5343,19.6058,19.6433,31011.567332566,0
+UFO.US,D,20200622,000000,19.7114,19.7973,19.5573,19.7401,28231.631841586,0
+UFO.US,D,20200623,000000,19.9396,20.0156,19.7114,19.7114,16255.434879347,0
+UFO.US,D,20200624,000000,19.4427,19.5,19.0209,19.3094,31265.669229229,0
+UFO.US,D,20200625,000000,19.1632,19.2797,19.0101,19.2492,34503.190605835,0
+UFO.US,D,20200626,000000,19.2797,19.2797,18.8174,18.8481,22176.7177223,0
+UFO.US,D,20200629,000000,18.9132,19.2105,18.8174,19.176,27218.261329396,0
+UFO.US,D,20200630,000000,19.0585,19.3282,19.0012,19.3282,15463.770802891,0
+UFO.US,D,20200701,000000,19.4526,19.5138,19.1079,19.423,22612.031728535,0
+UFO.US,D,20200702,000000,19.6255,19.7361,19.2698,19.2995,13789.330416116,0
+UFO.US,D,20200706,000000,19.6531,19.6729,19.2017,19.4042,21190.680880269,0
+UFO.US,D,20200707,000000,19.2797,19.2797,18.9142,18.9231,38241.829268687,0
+UFO.US,D,20200708,000000,18.9231,18.9567,18.6476,18.8174,15296.731707475,0
+UFO.US,D,20200709,000000,18.8767,18.8767,18.4342,18.6544,18454.276789911,0
+UFO.US,D,20200710,000000,18.6258,18.8569,18.5586,18.8174,15566.018976449,0
+UFO.US,D,20200713,000000,18.9617,19.2017,18.6061,18.6742,19777.428897236,0
+UFO.US,D,20200714,000000,18.6841,18.9814,18.6446,18.9814,13389.448945272,0
+UFO.US,D,20200715,000000,19.2501,19.5672,19.2501,19.4911,12503.635560491,0
+UFO.US,D,20200716,000000,19.4713,19.7598,19.4713,19.587,94390.249565952,0
+UFO.US,D,20200717,000000,19.7509,19.8941,19.663,19.8556,28829.93551062,0
+UFO.US,D,20200720,000000,19.7983,19.7983,19.5583,19.6699,15366.584420103,0
+UFO.US,D,20200721,000000,19.7411,20.231,19.7411,20.0275,172386.37118545,0
+UFO.US,D,20200722,000000,20.0275,20.1421,19.9979,20.1164,35312.064770909,0
+UFO.US,D,20200723,000000,20.1421,20.2675,19.7894,19.9139,45598.635974063,0
+UFO.US,D,20200724,000000,20.0374,20.0374,19.7124,19.7509,33458.43699087,0
+UFO.US,D,20200727,000000,19.8457,19.9692,19.6828,19.9554,29950.615987137,0
+UFO.US,D,20200728,000000,20.0087,20.2675,19.9494,20.0621,21045.913664242,0
+UFO.US,D,20200729,000000,20.1243,20.1994,20.0176,20.1045,29187.297938995,0
+UFO.US,D,20200730,000000,19.9317,20.2092,19.7608,20.1707,19053.5928171,0
+UFO.US,D,20200731,000000,20.1421,20.1421,19.6067,19.7411,18052.37060276,0
+UFO.US,D,20200803,000000,19.9692,20.3258,19.7874,20.2389,34950.652909918,0
+UFO.US,D,20200804,000000,20.1332,20.3169,20.1243,20.2774,22064.345967202,0
+UFO.US,D,20200805,000000,20.5085,20.5085,20.2774,20.4503,42607.117628888,0
+UFO.US,D,20200806,000000,20.4592,20.8948,20.4592,20.878,27097.790709066,0
+UFO.US,D,20200807,000000,20.8246,20.9975,20.8246,20.9116,29560.858097834,0
+UFO.US,D,20200810,000000,21.1239,21.199,21.0696,21.1615,22135.211037984,0
+UFO.US,D,20200811,000000,21.5546,21.5546,21.1615,21.1802,40301.978112149,0
+UFO.US,D,20200812,000000,21.2968,21.4677,21.1802,21.1802,24461.610075957,0
+UFO.US,D,20200813,000000,21.1615,21.4094,21.1615,21.3255,16760.60159821,0
+UFO.US,D,20200814,000000,21.3067,21.363,21.1239,21.3067,13900.68981306,0
+UFO.US,D,20200817,000000,21.363,21.3729,21.0953,21.2307,12582.599496506,0
+UFO.US,D,20200818,000000,21.4677,21.4677,21.1239,21.1417,34457.634488903,0
+UFO.US,D,20200819,000000,21.0657,21.1437,20.9501,20.9886,14504.055272866,0
+UFO.US,D,20200820,000000,20.9699,20.9886,20.8346,20.8731,16780.848761291,0
+UFO.US,D,20200821,000000,20.8444,20.8444,20.6518,20.6616,13724.539494258,0
+UFO.US,D,20200824,000000,20.9017,21.0982,20.7783,20.9886,14939.369279101,0
+UFO.US,D,20200825,000000,21.4104,21.4104,21.0558,21.1239,23572.759616714,0
+UFO.US,D,20200826,000000,21.1141,21.1329,20.9985,21.1141,26277.780604297,0
+UFO.US,D,20200827,000000,21.2089,21.2187,20.8829,21.0351,10778.577266015,0
+UFO.US,D,20200828,000000,21.3532,21.3532,21.0084,21.1358,23640.587613035,0
+UFO.US,D,20200831,000000,21.2474,21.2474,21.0084,21.0262,13603.056515774,0
+UFO.US,D,20200901,000000,20.9699,21.1072,20.8543,21.0657,58389.7812503,0
+UFO.US,D,20200902,000000,21.3729,21.5981,21.2672,21.5546,100003.77553008,0
+UFO.US,D,20200903,000000,21.6791,21.7403,21.0084,21.1052,39109.420206696,0
+UFO.US,D,20200904,000000,21.2089,21.3146,20.557,20.9412,34344.250375651,0
+UFO.US,D,20200908,000000,20.8829,20.9699,20.479,20.7199,25130.778815775,0
+UFO.US,D,20200909,000000,20.9599,20.9599,20.8543,20.9214,7346.6831238349,0
+UFO.US,D,20200910,000000,20.9886,21.1664,20.5095,20.556,36563.339449297,0
+UFO.US,D,20200911,000000,20.7288,20.7288,20.4216,20.5471,52874.454027115,0
+UFO.US,D,20200914,000000,20.7861,20.9501,20.7121,20.9501,16915.492395777,0
+UFO.US,D,20200915,000000,21.0361,21.0854,20.9017,20.9126,16152.174347635,0
+UFO.US,D,20200916,000000,21.1802,21.364,21.0558,21.1329,28699.341308749,0
+UFO.US,D,20200917,000000,21.0953,21.2187,20.9599,21.2187,12835.689035015,0
+UFO.US,D,20200918,000000,21.2089,21.363,20.9402,21.0262,6459.8573808999,0
+UFO.US,D,20200921,000000,20.7486,20.7486,20.1707,20.3258,92146.863896611,0
+UFO.US,D,20200922,000000,20.2675,20.4404,20.1332,20.3258,10834.256964487,0
+UFO.US,D,20200923,000000,20.4028,20.5185,19.8259,19.8606,24268.249668537,0
+UFO.US,D,20200924,000000,19.6828,19.8556,19.5286,19.6343,19162.927497736,0
+UFO.US,D,20200925,000000,19.5771,19.7884,19.5099,19.7608,13141.421197534,0
+UFO.US,D,20200928,000000,20.2211,20.5115,20.1845,20.4226,19401.844022088,0
+UFO.US,D,20200929,000000,20.4226,20.472,20.2804,20.4137,8376.2513664889,0
+UFO.US,D,20200930,000000,20.4918,20.6073,20.0581,20.1727,11801.059001591,0
+UFO.US,D,20201001,000000,20.2024,20.3673,20.1925,20.3445,8366.1277849485,0
+UFO.US,D,20201002,000000,20.0097,20.3673,19.7697,20.3475,48144.716731462,0
+UFO.US,D,20201005,000000,20.2507,20.7614,20.2507,20.6844,21731.280134524,0
+UFO.US,D,20201006,000000,20.6844,21.0992,20.5688,20.5688,34222.767397167,0
+UFO.US,D,20201007,000000,20.6548,20.9442,20.6548,20.8958,21046.926022396,0
+UFO.US,D,20201008,000000,21.0301,21.1664,21.0301,21.1664,14748.033587987,0
+UFO.US,D,20201009,000000,21.2524,21.3887,21.1754,21.3522,16156.223780251,0
+UFO.US,D,20201012,000000,21.2139,21.282,21.1279,21.1941,12882.2575101,0
+UFO.US,D,20201013,000000,20.9827,21.0894,20.9699,21.0894,8238.5706575401,0
+UFO.US,D,20201014,000000,20.9442,21.1349,20.7041,21.0399,59988.294775522,0
+UFO.US,D,20201015,000000,20.56,20.9827,20.56,20.9689,14620.47646058,0
+UFO.US,D,20201016,000000,20.9639,21.1842,20.9323,21.0597,8150.495498139,0
+UFO.US,D,20201019,000000,21.0894,21.282,20.9689,20.9689,7965.2339559505,0
+UFO.US,D,20201020,000000,21.119,21.3955,21.119,21.1842,6424.4248455086,0
+UFO.US,D,20201021,000000,21.1754,21.2277,20.9116,20.9442,12345.707688462,0
+UFO.US,D,20201022,000000,21.1565,21.1565,20.9975,21.1091,4388.5725977435,0
+UFO.US,D,20201023,000000,21.0597,21.1367,21.0459,21.1101,9063.6425530789,0
+UFO.US,D,20201026,000000,20.9541,20.9541,20.5115,20.635,25418.28853152,0
+UFO.US,D,20201027,000000,20.7318,20.7318,20.4137,20.4137,4857.2944230618,0
+UFO.US,D,20201028,000000,20.2122,20.2122,19.9426,19.9426,16474.104240618,0
+UFO.US,D,20201029,000000,19.9426,20.2892,19.8467,20.2597,7194.8294007296,0
+UFO.US,D,20201030,000000,20.144,20.2507,19.9702,20.068,12689.909460834,0
+UFO.US,D,20201102,000000,20.3278,20.4818,20.2794,20.4127,15221.817204076,0
+UFO.US,D,20201103,000000,20.7901,21.1367,20.7901,21.1062,9914.0234024687,0
+UFO.US,D,20201104,000000,20.6548,21.0795,20.6271,20.9056,13850.071905359,0
+UFO.US,D,20201105,000000,21.1941,21.7631,21.1941,21.6435,10772.503117091,0
+UFO.US,D,20201106,000000,21.6455,21.6702,21.2869,21.3373,11747.404019427,0
+UFO.US,D,20201109,000000,22.4555,22.7133,22.0367,22.17,30841.491162688,0
+UFO.US,D,20201110,000000,22.1295,22.407,22.1196,22.2925,11731.206288962,0
+UFO.US,D,20201111,000000,22.417,22.417,22.2007,22.3508,11216.928346712,0
+UFO.US,D,20201112,000000,22.332,22.4269,22.0514,22.1572,9073.7661346193,0
+UFO.US,D,20201113,000000,22.3409,22.8496,22.3409,22.8269,14965.690591105,0
+UFO.US,D,20201116,000000,23.466,23.466,23.2615,23.4097,26152.248193196,0
+UFO.US,D,20201117,000000,23.1213,23.4394,23.1114,23.3327,12805.318290394,0
+UFO.US,D,20201118,000000,23.3998,23.5905,23.3998,23.4186,13610.143022852,0
+UFO.US,D,20201119,000000,23.1776,23.2408,23.1311,23.1776,16014.493638686,0
+UFO.US,D,20201120,000000,23.4186,23.4186,23.2072,23.2645,10386.794660403,0
+UFO.US,D,20201123,000000,23.4097,23.6211,23.3327,23.5588,15112.48252344,0
+UFO.US,D,20201124,000000,23.8621,24.0735,23.7376,24.0548,23431.029475149,0
+UFO.US,D,20201125,000000,24.0548,24.0824,23.8621,24.0478,13429.943271434,0
+UFO.US,D,20201127,000000,24.1406,24.1456,24.0735,24.1219,9328.8803894362,0
+UFO.US,D,20201130,000000,24.3727,24.3727,23.5935,23.7663,53556.783422934,0
+UFO.US,D,20201201,000000,23.9876,24.194,23.8523,24.0379,41909.602860757,0
+UFO.US,D,20201202,000000,24.0636,24.1318,23.8236,24.0893,19224.681345132,0
+UFO.US,D,20201203,000000,24.1219,24.4972,24.1219,24.353,22882.331355662,0
+UFO.US,D,20201204,000000,24.4202,24.6889,24.4202,24.6702,17349.794043858,0
+UFO.US,D,20201207,000000,24.6415,24.9566,24.595,24.8914,38149.70467667,0
+UFO.US,D,20201208,000000,24.8914,25.008,24.844,24.9891,33892.738638951,0
+UFO.US,D,20201209,000000,25.0366,25.3112,24.6138,24.7965,39913.232581,0
+UFO.US,D,20201210,000000,24.6237,24.7867,24.603,24.7867,18905.788526611,0
+UFO.US,D,20201211,000000,24.9111,25.0366,24.8163,25.0178,17901.529237808,0
+UFO.US,D,20201214,000000,24.9506,24.9901,24.3985,24.5644,37325.645139285,0
+UFO.US,D,20201215,000000,24.5842,24.7185,24.3244,24.6513,26154.272909505,0
+UFO.US,D,20201216,000000,24.7284,24.7284,24.3145,24.353,26681.711507757,0
+UFO.US,D,20201217,000000,24.3442,24.4419,24.2364,24.3906,47996.912440973,0
+UFO.US,D,20201218,000000,24.4874,24.4874,24.1219,24.2464,25290.731404113,0
+UFO.US,D,20201221,000000,24.1021,24.1021,23.6883,24.0548,34035.48113867,0
+UFO.US,D,20201222,000000,24.0073,24.0716,23.9036,24.0548,19765.280599387,0
+UFO.US,D,20201223,000000,24.1219,24.604,24.113,24.5545,22949.146993828,0
+UFO.US,D,20201224,000000,24.604,24.8766,24.604,24.6988,88876.947059076,0
+UFO.US,D,20201228,000000,25.0366,25.0366,24.7185,24.7403,73470.880670965,0
+UFO.US,D,20201229,000000,24.8163,24.9309,24.2947,24.3886,39982.072935474,0
+UFO.US,D,20201230,000000,24.4291,24.517,24.3995,24.4577,16768.700463442,0
+UFO.US,D,20201231,000000,24.517,24.7353,24.3817,24.7007,18273.064680339,0
+UFO.US,D,20210104,000000,24.8855,24.8855,24.0804,24.3332,35461.893777706,0
+UFO.US,D,20210105,000000,24.3037,24.6563,24.3037,24.6049,19882.714145255,0
+UFO.US,D,20210106,000000,24.8183,25.1956,24.764,24.9921,30658.254336808,0
+UFO.US,D,20210107,000000,25.0889,25.5344,25.0889,25.5245,35292.829965982,0
+UFO.US,D,20210108,000000,25.6984,25.6984,24.9823,25.2302,33463.49878164,0
+UFO.US,D,20210111,000000,25.1956,25.1956,24.922,25.1236,38686.254498309,0
+UFO.US,D,20210112,000000,25.0889,25.4377,25.0889,25.4377,22898.529086126,0
+UFO.US,D,20210113,000000,25.4377,25.4377,25.0504,25.0731,45998.517444907,0
+UFO.US,D,20210114,000000,26.1646,26.784,26.0392,26.5529,771990.92044832,0
+UFO.US,D,20210115,000000,26.6585,26.6773,26.0491,26.2328,304232.86009257,0
+UFO.US,D,20210119,000000,26.9193,27.3124,26.8423,27.2008,422143.22665122,0
+UFO.US,D,20210120,000000,27.3856,27.5891,27.0368,27.1811,364794.14958327,0
+UFO.US,D,20210121,000000,27.2008,27.2008,26.7563,26.9973,215816.53599357,0
+UFO.US,D,20210122,000000,26.8532,27.0368,26.6497,26.9875,214269.65273421,0
+UFO.US,D,20210125,000000,27.3569,27.8667,26.9885,27.4725,248387.13488336,0
+UFO.US,D,20210126,000000,27.754,27.8715,27.4142,27.7639,195907.50053632,0
+UFO.US,D,20210127,000000,27.3273,28.001,26.9875,27.0655,240134.39121166,0
+UFO.US,D,20210128,000000,27.2503,27.5219,26.707,26.9045,131079.12142635,0
+UFO.US,D,20210129,000000,26.8433,27.1129,26.2131,26.4067,101113.3200669,0
+UFO.US,D,20210201,000000,26.9973,27.4488,26.5815,27.3471,120745.98174811,0
+UFO.US,D,20210202,000000,28.0257,28.0445,27.3856,27.4537,176855.93243552,0
+UFO.US,D,20210203,000000,27.7442,28.2953,27.6641,28.2854,180919.53806582,0
+UFO.US,D,20210204,000000,28.5996,28.8495,28.3921,28.6924,512505.30312227,0
+UFO.US,D,20210205,000000,29.0727,29.4116,28.888,29.3335,319891.00366103,0
+UFO.US,D,20210208,000000,29.857,30.3509,29.6526,30.3509,398384.19313417,0
+UFO.US,D,20210209,000000,30.4971,30.8054,30.0407,30.6809,251623.64390181,0
+UFO.US,D,20210210,000000,31.1165,31.397,30.1761,30.5841,386676.27108275,0
+UFO.US,D,20210211,000000,30.7579,30.7579,29.7009,30.5248,294726.81702617,0
+UFO.US,D,20210212,000000,30.4971,31.2518,30.2541,30.99,171599.76889977,0
+UFO.US,D,20210216,000000,31.2518,31.3446,30.5149,30.6809,299216.62543932,0
+UFO.US,D,20210217,000000,30.4675,30.5741,29.4926,30.3025,245322.72675109,0
+UFO.US,D,20210218,000000,29.7494,29.7977,29.1113,29.4303,155225.8881164,0
+UFO.US,D,20210219,000000,29.6921,30.1563,29.6921,29.8077,148086.73841414,0
+UFO.US,D,20210222,000000,29.5103,29.8077,29.2861,29.3236,121140.80142819,0
+UFO.US,D,20210223,000000,28.2676,28.7754,27.7194,28.6845,242897.11661402,0
+UFO.US,D,20210224,000000,28.7517,29.7691,28.7319,29.5369,294636.71715046,0
+UFO.US,D,20210225,000000,29.5557,29.7187,28.402,28.5186,278250.68806925,0
+UFO.US,D,20210226,000000,28.3743,28.5867,27.7194,28.1985,139264.03710173,0
+UFO.US,D,20210301,000000,28.9058,29.3878,28.7813,29.3434,122766.64862357,0
+UFO.US,D,20210302,000000,29.373,29.3829,28.9552,28.965,81732.735566048,0
+UFO.US,D,20210303,000000,29.0233,29.1972,28.3546,28.3842,106828.08184644,0
+UFO.US,D,20210304,000000,28.238,28.3348,26.697,27.2008,409976.70635603,0
+UFO.US,D,20210305,000000,27.2976,27.5792,25.9216,27.2206,180075.23136535,0
+UFO.US,D,20210308,000000,27.2108,27.8528,27.1811,27.511,104771.98243558,0
+UFO.US,D,20210309,000000,27.6286,28.3842,27.6286,28.1027,58838.255912537,0
+UFO.US,D,20210310,000000,28.3842,28.888,28.3842,28.645,67461.522668611,0
+UFO.US,D,20210311,000000,28.8792,29.4698,28.8792,29.3829,59933.627435204,0
+UFO.US,D,20210312,000000,29.2071,29.6338,29.0727,29.5755,77764.291602229,0
+UFO.US,D,20210315,000000,29.8175,29.857,29.4599,29.7099,85812.538926811,0
+UFO.US,D,20210316,000000,29.7691,29.7691,28.7319,28.8594,78984.183177842,0
+UFO.US,D,20210317,000000,28.8396,29.3434,28.5354,29.3434,67252.97688888,0
+UFO.US,D,20210318,000000,28.9255,29.13,28.2864,28.2953,82086.048561806,0
+UFO.US,D,20210319,000000,28.3644,28.5087,27.9595,28.402,46813.465758905,0
+UFO.US,D,20210322,000000,28.6262,28.6262,28.3921,28.4879,61749.797963543,0
+UFO.US,D,20210323,000000,28.4514,28.4514,27.5891,27.7047,63755.279466688,0
+UFO.US,D,20210324,000000,27.7639,27.9377,27.1336,27.1336,75335.644390698,0
+UFO.US,D,20210325,000000,26.9095,27.5505,26.6497,27.4912,222089.10711597,0
+UFO.US,D,20210326,000000,27.754,27.8024,27.3026,27.7639,46622.130067792,0
+UFO.US,D,20210329,000000,27.5644,27.916,27.2986,27.4142,91394.681788162,0
+UFO.US,D,20210330,000000,27.4142,27.5891,27.1336,27.4814,103903.37913942,0
+UFO.US,D,20210331,000000,27.5505,27.7925,27.4142,27.6671,71778.217837418,0
+UFO.US,D,20210401,000000,28.161,28.3259,27.7639,28.0257,68845.416265177,0
+UFO.US,D,20210405,000000,28.3654,28.4899,28.158,28.4426,61208.186351134,0
+UFO.US,D,20210406,000000,28.4426,28.4583,28.1708,28.2588,93321.199355292,0
+UFO.US,D,20210407,000000,28.2963,28.3654,28.0059,28.0553,27315.447712184,0
+UFO.US,D,20210408,000000,28.5689,29.0836,28.5689,29.0836,104550.27599986,0
+UFO.US,D,20210409,000000,29.1596,29.1695,28.9542,29.1596,71728.61228787,0
+UFO.US,D,20210412,000000,29.1596,29.1596,28.6174,28.6559,53097.172821002,0
+UFO.US,D,20210413,000000,28.5689,28.7161,28.4228,28.6934,31026.752704877,0
+UFO.US,D,20210414,000000,28.7428,29.0342,28.723,28.7527,36915.640086901,0
+UFO.US,D,20210415,000000,28.7527,28.8208,28.5393,28.6074,43998.097732533,0
+UFO.US,D,20210416,000000,28.7132,28.9068,28.6074,28.888,46029.900547681,0
+UFO.US,D,20210419,000000,29.0045,29.0045,28.4524,28.5492,39901.084283151,0
+UFO.US,D,20210420,000000,28.2864,28.2963,27.8419,27.9673,49124.679424568,0
+UFO.US,D,20210421,000000,28.0257,28.6559,27.832,28.6559,28860.306255241,0
+UFO.US,D,20210422,000000,28.5669,28.8307,28.4326,28.5196,29306.756201171,0
+UFO.US,D,20210423,000000,28.6934,28.8969,28.6074,28.888,35012.406757314,0
+UFO.US,D,20210426,000000,28.8603,29.1843,28.801,29.0638,71277.100551171,0
+UFO.US,D,20210427,000000,29.0045,29.1893,29.0045,29.1596,39022.357405449,0
+UFO.US,D,20210428,000000,28.9947,28.9947,28.7724,28.811,27970.443437844,0
+UFO.US,D,20210429,000000,29.0342,29.2574,28.9068,29.2574,35952.887482413,0
+UFO.US,D,20210430,000000,29.0638,29.1162,28.7675,28.801,17652.489131916,0
+UFO.US,D,20210503,000000,29.0638,29.0638,28.8208,28.9562,42040.197062628,0
+UFO.US,D,20210504,000000,28.4524,28.7032,28.0455,28.3161,102353.4588056,0
+UFO.US,D,20210505,000000,28.3061,28.4899,28.2094,28.2588,104911.68786084,0
+UFO.US,D,20210506,000000,28.3457,28.6074,28.1422,28.6074,54864.750157948,0
+UFO.US,D,20210507,000000,28.7428,29.0915,28.7428,28.9858,34739.070055725,0
+UFO.US,D,20210510,000000,29.044,29.044,28.4731,28.4988,91981.849517502,0
+UFO.US,D,20210511,000000,28.0257,28.3852,27.7827,28.2786,43426.115375503,0
+UFO.US,D,20210512,000000,27.9673,28.1413,27.5505,27.5505,32276.002666957,0
+UFO.US,D,20210513,000000,27.5989,27.9773,27.4241,27.6947,26089.481987646,0
+UFO.US,D,20210514,000000,27.832,28.2094,27.7827,28.1995,31690.859653924,0
+UFO.US,D,20210517,000000,28.1126,28.2686,27.8883,28.0059,33076.777966798,0
+UFO.US,D,20210518,000000,27.996,28.2291,27.8883,27.8883,18491.734041611,0
+UFO.US,D,20210519,000000,27.5307,27.6542,27.3076,27.5604,26084.420196876,0
+UFO.US,D,20210520,000000,27.754,28.1798,27.754,28.161,37439.029252538,0
+UFO.US,D,20210521,000000,28.1995,28.3852,28.1363,28.1511,16022.592503919,0
+UFO.US,D,20210524,000000,28.2864,28.6074,28.2786,28.4721,32086.691692152,0
+UFO.US,D,20210525,000000,28.4326,28.6074,28.2696,28.3753,22643.41483131,0
+UFO.US,D,20210526,000000,28.2963,28.5324,28.2588,28.4129,32143.383748778,0
+UFO.US,D,20210527,000000,28.5393,29.0915,28.5393,29.0638,37328.682213747,0
+UFO.US,D,20210528,000000,29.2673,29.5182,29.1398,29.2673,31978.36936967,0
+UFO.US,D,20210601,000000,29.3641,29.4698,29.1903,29.1981,34577.092751079,0
+UFO.US,D,20210602,000000,29.2476,29.4787,29.1211,29.4214,16060.049755617,0
+UFO.US,D,20210603,000000,29.3048,29.4086,29.1695,29.3641,12840.750825785,0
+UFO.US,D,20210604,000000,29.5774,29.616,29.4313,29.5281,25466.881722915,0
+UFO.US,D,20210607,000000,29.7217,29.8392,29.7119,29.8195,52983.788707751,0
+UFO.US,D,20210608,000000,29.9153,30.1099,29.8145,30.0625,40996.455805818,0
+UFO.US,D,20210609,000000,30.1385,30.1465,29.5774,29.5774,21943.875346872,0
+UFO.US,D,20210610,000000,29.6446,29.7375,29.5083,29.5774,19363.374412235,0
+UFO.US,D,20210611,000000,29.5874,29.7632,29.5479,29.6694,12275.854975833,0
+UFO.US,D,20210614,000000,29.7217,29.7711,29.6061,29.6842,22761.860735332,0
+UFO.US,D,20210615,000000,29.7514,29.7514,29.4411,29.5479,26003.431544553,0
+UFO.US,D,20210616,000000,29.5962,29.6792,29.2771,29.5774,17432.80741249,0
+UFO.US,D,20210617,000000,29.5676,29.5774,29.2476,29.4016,169329.04956027,0
+UFO.US,D,20210618,000000,29.1981,29.2328,28.8505,28.966,42706.328727983,0
+UFO.US,D,20210621,000000,28.9265,29.1981,28.7912,29.1113,40614.796781746,0
+UFO.US,D,20210622,000000,29.0915,30.0822,29.0915,30.0822,57690.241765861,0
+UFO.US,D,20210623,000000,30.1198,30.1711,29.8758,29.9845,63225.816152127,0
+UFO.US,D,20210624,000000,30.2265,30.2265,29.8412,30.0131,33822.885926323,0
+UFO.US,D,20210625,000000,30.3243,31.23,30.3243,31.1323,108538.96712675,0
+UFO.US,D,20210628,000000,31.2696,31.2953,30.6966,30.8606,68557.906549432,0
+UFO.US,D,20210629,000000,30.5484,30.8024,30.179,30.2275,57751.995613258,0
+UFO.US,D,20210630,000000,30.2275,30.5494,30.1208,30.267,32530.104563619,0
+UFO.US,D,20210701,000000,30.3835,30.3934,30.1297,30.2275,27545.253013149,0
+UFO.US,D,20210702,000000,30.5682,30.6661,30.1988,30.2966,31006.505541796,0
+UFO.US,D,20210706,000000,30.3835,30.3983,29.8777,30.1692,26058.098884871,0
+UFO.US,D,20210707,000000,30.2077,30.4221,29.5804,29.8382,45107.642269356,0
+UFO.US,D,20210708,000000,29.1765,29.7701,28.893,29.6733,35198.680657657,0
+UFO.US,D,20210709,000000,30.0131,30.2571,29.8975,30.2176,62328.866827651,0
+UFO.US,D,20210712,000000,30.4221,30.5484,29.8284,29.935,79740.414718907,0
+UFO.US,D,20210713,000000,29.8877,29.8877,29.4589,29.5459,27942.097409531,0
+UFO.US,D,20210714,000000,29.6041,29.6832,28.893,28.893,67952.516373318,0
+UFO.US,D,20210715,000000,28.6509,28.7695,28.1936,28.3191,76045.307456678,0
+UFO.US,D,20210716,000000,28.728,28.9423,28.2321,28.2993,52550.499417823,0
+UFO.US,D,20210719,000000,27.7649,27.8893,27.4636,27.7649,58615.53711865,0
+UFO.US,D,20210720,000000,27.9595,28.6875,27.9397,28.6509,41669.673978251,0
+UFO.US,D,20210721,000000,28.7774,29.2743,28.7774,29.2545,65624.092619036,0
+UFO.US,D,20210722,000000,29.215,29.215,28.7181,28.9127,36426.671098502,0
+UFO.US,D,20210723,000000,29.0105,29.2643,28.7675,28.9127,34637.834240321,0
+UFO.US,D,20210726,000000,28.6884,29.2051,28.6884,29.0105,28419.930458235,0
+UFO.US,D,20210727,000000,28.9423,28.9601,28.6934,28.893,26152.248193196,0
+UFO.US,D,20210728,000000,29.0698,29.2841,28.8554,29.2051,23652.735910883,0
+UFO.US,D,20210729,000000,29.3216,29.3996,29.1172,29.1172,27747.724643956,0
+UFO.US,D,20210730,000000,28.972,29.2743,28.8653,28.893,17941.011205816,0
+UFO.US,D,20210802,000000,29.1765,29.3513,28.9798,29.0598,22029.925789965,0
+UFO.US,D,20210803,000000,29.0975,29.0975,28.6213,28.9907,106079.9491706,0
+UFO.US,D,20210804,000000,28.9907,29.1972,28.8455,29.0203,52145.556156209,0
+UFO.US,D,20210805,000000,28.9423,29.2969,28.9423,29.2248,24269.26202669,0
+UFO.US,D,20210806,000000,29.2643,29.3711,29.2446,29.3216,18239.656861256,0
+UFO.US,D,20210809,000000,29.2841,29.5854,29.1952,29.4096,20217.804694241,0
+UFO.US,D,20210810,000000,29.4491,29.5557,29.3414,29.5557,31559.253093899,0
+UFO.US,D,20210811,000000,29.5656,29.5854,29.2723,29.4589,41324.459847725,0
+UFO.US,D,20210812,000000,29.4293,29.4964,29.3019,29.3513,23622.365166262,0
+UFO.US,D,20210813,000000,29.3711,29.373,29.045,29.045,20869.76334544,0
+UFO.US,D,20210816,000000,28.9423,29.1567,28.7379,28.972,20568.080615538,0
+UFO.US,D,20210817,000000,28.7576,28.7962,28.3783,28.5334,21514.635489561,0
+UFO.US,D,20210818,000000,28.3783,28.8159,28.2805,28.4267,23713.477400125,0
+UFO.US,D,20210819,000000,28.2223,28.3091,27.9496,28.0178,42817.688124927,0
+UFO.US,D,20210820,000000,27.998,28.5037,27.998,28.4464,19458.536078715,0
+UFO.US,D,20210823,000000,28.6707,29.0055,28.6707,28.9818,16965.097945325,0
+UFO.US,D,20210824,000000,28.9907,29.1665,28.7675,29.1073,20100.371148373,0
+UFO.US,D,20210825,000000,29.127,29.3118,29.0105,29.127,18988.801895242,0
+UFO.US,D,20210826,000000,29.127,29.2248,28.9038,28.9423,9847.2077643023,0
+UFO.US,D,20210827,000000,29.1073,29.5557,28.962,29.5064,55161.37109708,0
+UFO.US,D,20210830,000000,30.189,30.6661,30.1208,30.5682,60196.840555253,0
+UFO.US,D,20210831,000000,30.179,30.4813,30.179,30.2768,40505.462101111,0
+UFO.US,D,20210901,000000,30.4319,30.5682,30.2867,30.3736,21669.526287128,0
+UFO.US,D,20210902,000000,30.6661,31.2696,30.6661,30.9002,62549.560905231,0
+UFO.US,D,20210903,000000,31.152,31.152,30.5959,30.7046,51276.952860047,0
+UFO.US,D,20210907,000000,30.7332,30.9179,30.5484,30.5682,31384.115133252,0
+UFO.US,D,20210908,000000,30.179,30.8606,30.1593,30.7924,47389.497548551,0
+UFO.US,D,20210909,000000,30.909,31.0552,30.6463,30.7924,20821.170154046,0
+UFO.US,D,20210910,000000,30.7629,30.9377,30.4714,30.4714,15653.081777696,0
+UFO.US,D,20210913,000000,30.3736,30.5287,30.0723,30.2472,32682.970644879,0
+UFO.US,D,20210914,000000,30.4616,30.4616,29.2555,29.292,31074.333538117,0
+UFO.US,D,20210915,000000,29.3513,29.6437,29.2347,29.5557,19948.517425268,0
+UFO.US,D,20210916,000000,29.4964,29.6141,29.2743,29.4787,19302.632922993,0
+UFO.US,D,20210917,000000,29.5064,29.6832,29.3315,29.5854,26751.564220385,0
+UFO.US,D,20210920,000000,29.0302,29.3315,28.8307,29.05,35157.173973341,0
+UFO.US,D,20210921,000000,29.3908,29.4293,29.0401,29.2199,35609.698068195,0
+UFO.US,D,20210922,000000,29.3315,29.6832,29.3315,29.5854,25537.746793697,0
+UFO.US,D,20210923,000000,29.6041,29.9745,29.4589,29.7819,15124.630821289,0
+UFO.US,D,20210924,000000,29.6931,29.8501,29.6733,29.7109,19330.978951306,0
+UFO.US,D,20210927,000000,29.7207,30.0575,29.7207,29.863,13056.383112595,0
+UFO.US,D,20210928,000000,29.6733,29.8234,29.2743,29.2743,20708.798398948,0
+UFO.US,D,20210929,000000,29.4293,29.5064,29.3029,29.4589,157400.43343127,0
+UFO.US,D,20210930,000000,29.6832,29.8975,29.5459,29.5656,44833.293209612,0
+UFO.US,D,20211001,000000,29.6931,29.8037,29.3216,29.7109,51347.81793083,0
+UFO.US,D,20211004,000000,29.6338,29.6338,29.3029,29.3611,10013.234501564,0
+UFO.US,D,20211005,000000,29.4491,29.6812,29.3414,29.5459,28581.907762881,0
+UFO.US,D,20211006,000000,29.1952,29.5459,29.0105,29.5064,30585.364549718,0
+UFO.US,D,20211007,000000,29.7701,30.0723,29.7701,29.9054,47794.440810165,0
+UFO.US,D,20211008,000000,29.935,30.0615,29.6584,29.6584,19679.230156294,0
+UFO.US,D,20211011,000000,29.5557,29.7899,29.4293,29.4293,35876.96062086,0
+UFO.US,D,20211012,000000,29.5162,29.6931,29.4491,29.6536,12939.961924881,0
+UFO.US,D,20211013,000000,29.6437,29.78,29.5212,29.7404,27741.650495032,0
+UFO.US,D,20211014,000000,29.8482,30.0516,29.8482,29.8877,138762.91981548,0
+UFO.US,D,20211015,000000,29.8679,30.0131,29.6931,29.7602,30032.616997614,0
+UFO.US,D,20211018,000000,29.4886,29.6634,29.4491,29.5755,29187.297938995,0
+UFO.US,D,20211019,000000,29.6536,29.8382,29.6141,29.8382,22603.932863302,0
+UFO.US,D,20211020,000000,29.8382,30.2768,29.7899,30.0723,37182.902639566,0
+UFO.US,D,20211021,000000,30.0822,30.3143,30.0723,30.1988,28896.751148786,0
+UFO.US,D,20211022,000000,30.1099,30.1099,29.7829,30.0328,33850.219596482,0
+UFO.US,D,20211025,000000,29.9449,30.1297,29.8777,29.9745,30939.68990363,0
+UFO.US,D,20211026,000000,30.0328,30.0328,29.5261,29.5854,47190.062992206,0
+UFO.US,D,20211027,000000,29.5557,29.6634,29.1863,29.1863,190901.38946461,0
+UFO.US,D,20211028,000000,29.1567,29.4096,29.05,29.3711,71690.142678017,0
+UFO.US,D,20211029,000000,29.2248,29.3118,29.2001,29.3019,30851.614744229,0
+UFO.US,D,20211101,000000,29.3996,29.9054,29.2643,29.9054,56297.236945909,0
+UFO.US,D,20211102,000000,29.9745,29.9745,29.6832,29.9005,35505.42517833,0
+UFO.US,D,20211103,000000,29.9054,30.4121,29.8877,30.3934,29716.761253555,0
+UFO.US,D,20211104,000000,30.5089,30.5879,30.2176,30.2867,36671.661771778,0
+UFO.US,D,20211105,000000,30.3143,30.6661,30.3143,30.4616,68505.263925421,0
+UFO.US,D,20211108,000000,30.4418,30.4418,29.9548,29.9548,29394.831360572,0
+UFO.US,D,20211109,000000,29.9745,30.2077,29.8284,30.1297,72229.729574117,0
+UFO.US,D,20211110,000000,30.0032,30.179,29.6634,29.6733,57486.7577769,0
+UFO.US,D,20211111,000000,29.7504,29.8659,29.6536,29.8086,17744.613723932,0
+UFO.US,D,20211112,000000,29.8777,29.8827,29.7326,29.8284,15928.443195593,0
+UFO.US,D,20211115,000000,29.8482,29.9845,29.7306,29.8086,39306.830046733,0
+UFO.US,D,20211116,000000,29.5359,29.5359,29.2248,29.2248,26840.65173794,0
+UFO.US,D,20211117,000000,29.1765,29.3315,29.0796,29.2545,36816.428987806,0
+UFO.US,D,20211118,000000,29.4096,29.4096,28.6806,28.7576,25800.959913746,0
+UFO.US,D,20211119,000000,28.5827,28.7379,28.2894,28.3289,41921.751158606,0
+UFO.US,D,20211122,000000,28.3872,28.4356,27.9792,27.9792,31911.553731504,0
+UFO.US,D,20211123,000000,28.0375,28.1047,27.755,27.8903,33107.148711419,0
+UFO.US,D,20211124,000000,27.6957,28.0276,27.5505,27.9397,22772.996675026,0
+UFO.US,D,20211126,000000,27.2394,27.3944,26.9953,27.2196,32620.204439329,0
+UFO.US,D,20211129,000000,27.4439,27.4537,26.8976,27.1515,54479.041701261,0
+UFO.US,D,20211130,000000,26.947,27.0527,26.2842,26.4787,76982.751107313,0
+UFO.US,D,20211201,000000,26.6556,27.0053,25.7982,25.7982,113458.01539721,0
+UFO.US,D,20211202,000000,25.9928,26.5182,25.9928,26.3533,51597.870394876,0
+UFO.US,D,20211203,000000,26.46,26.46,25.9493,26.0421,20871.788061748,0
+UFO.US,D,20211206,000000,26.0323,26.5232,26.0125,26.4314,21118.803451333,0
+UFO.US,D,20211207,000000,26.8205,26.9746,26.781,26.8107,38138.568736975,0
+UFO.US,D,20211208,000000,26.9075,27.3263,26.8976,27.2966,20745.243292494,0
+UFO.US,D,20211209,000000,27.112,27.2196,26.87,26.8877,19837.158028324,0
+UFO.US,D,20211210,000000,27.0151,27.0448,26.7237,26.8778,17182.754948442,0
+UFO.US,D,20211213,000000,26.8205,26.8205,26.3681,26.4787,19528.388791343,0
+UFO.US,D,20211214,000000,26.217,26.5954,26.1973,26.3237,22333.633236175,0
+UFO.US,D,20211215,000000,26.2842,26.6556,25.8377,26.5282,48578.006021389,0
+UFO.US,D,20211216,000000,26.6359,26.7623,26.1193,26.1973,17808.392287637,0
+UFO.US,D,20211217,000000,26.0896,26.5182,25.8851,26.4787,32689.044793803,0
+UFO.US,D,20211220,000000,26.0798,26.0798,25.5058,25.73,29516.314339056,0
+UFO.US,D,20211221,000000,25.9246,26.7129,25.9246,26.626,33237.742913291,0
+UFO.US,D,20211222,000000,26.5479,27.0151,26.5479,26.8877,31774.885380709,0
+UFO.US,D,20211223,000000,26.9855,27.1515,26.86,27.0823,22663.661994391,0
+UFO.US,D,20211227,000000,27.025,27.025,26.703,26.869,21151.198912261,0
+UFO.US,D,20211228,000000,26.869,26.9855,26.6595,26.703,19674.168365524,0
+UFO.US,D,20211229,000000,26.703,26.7712,26.2941,26.3533,38233.730403455,0
+UFO.US,D,20211230,000000,26.539,26.8028,26.4995,26.617,17507.721915888,0
+UFO.US,D,20211231,000000,26.5489,26.7445,26.4214,26.4699,15905.15895805,0
+UFO.US,D,20220103,000000,26.5775,26.862,26.4412,26.6269,47880.491253258,0
+UFO.US,D,20220104,000000,26.6665,26.6674,26.3039,26.4699,22528.006001749,0
+UFO.US,D,20220105,000000,26.5192,26.6269,25.6589,25.6589,28018.024271084,0
+UFO.US,D,20220106,000000,25.7468,25.893,25.2766,25.649,80982.578173908,0
+UFO.US,D,20220107,000000,25.737,26.1281,25.737,25.8831,70978.45489573,0
+UFO.US,D,20220110,000000,25.727,25.8347,25.2282,25.5315,41838.737789975,0
+UFO.US,D,20220111,000000,25.5265,26.0205,25.4337,25.9621,25876.886775299,0
+UFO.US,D,20220112,000000,26.1281,26.2743,25.893,25.9325,24012.123055565,0
+UFO.US,D,20220113,000000,25.8545,25.8545,25.2884,25.2964,24546.648160897,0
+UFO.US,D,20220114,000000,25.1591,25.5216,25.0573,25.4337,33414.905590247,0
+UFO.US,D,20220118,000000,25.3557,25.3557,24.8558,24.8558,41513.77082253,0
+UFO.US,D,20220119,000000,24.9734,25.0524,24.6316,24.6702,26106.692076264,0
+UFO.US,D,20220120,000000,24.6217,25.2381,24.5872,24.6602,27098.803067219,0
+UFO.US,D,20220121,000000,24.5042,24.592,23.9856,23.9856,43691.353211859,0
+UFO.US,D,20220124,000000,23.4867,23.9658,22.8121,23.9174,68658.130006681,0
+UFO.US,D,20220125,000000,23.5944,23.9757,23.2635,23.7801,31405.374654487,0
+UFO.US,D,20220126,000000,24.113,24.3284,23.3307,23.5065,43084.950677592,0
+UFO.US,D,20220127,000000,23.624,23.8769,22.9978,23.1252,32100.864706308,0
+UFO.US,D,20220128,000000,22.9781,23.389,22.6778,23.3405,41460.115840366,0
+UFO.US,D,20220131,000000,23.3109,23.9559,23.3109,23.9559,15923.381404823,0
+UFO.US,D,20220201,000000,24.0251,24.3382,23.868,24.3382,12069.33391241,0
+UFO.US,D,20220202,000000,24.4064,24.4064,23.9273,24.0538,12495.536695259,0
+UFO.US,D,20220203,000000,23.8976,23.9658,23.6823,23.6823,20766.502813728,0
+UFO.US,D,20220204,000000,23.6823,23.9076,23.4295,23.7416,30778.724957138,0
+UFO.US,D,20220207,000000,23.868,23.9757,23.7218,23.7703,17377.127714018,0
+UFO.US,D,20220208,000000,23.8394,24.2207,23.7703,24.2207,10724.922283851,0
+UFO.US,D,20220209,000000,24.436,24.6899,24.2503,24.6415,12340.645897692,0
+UFO.US,D,20220210,000000,24.2691,25.0425,24.1713,24.1911,57109.148185445,0
+UFO.US,D,20220211,000000,24.2789,24.3866,23.7801,23.8196,9037.321241074,0
+UFO.US,D,20220214,000000,23.7603,23.9174,23.4769,23.6043,19530.413507651,0
+UFO.US,D,20220215,000000,23.9471,24.4844,23.9471,24.4162,13119.149318145,0
+UFO.US,D,20220216,000000,24.2592,24.514,24.1812,24.4547,14843.195254467,0
+UFO.US,D,20220217,000000,24.1031,24.3086,23.5747,23.6527,18154.618776316,0
+UFO.US,D,20220218,000000,23.6823,23.79,23.3791,23.4867,11189.594676553,0
+UFO.US,D,20220222,000000,23.2812,23.467,22.9583,23.1154,18315.583722809,0
+UFO.US,D,20220223,000000,23.3989,23.4572,22.6461,22.655,11229.076644561,0
+UFO.US,D,20220224,000000,22.0297,23.3791,21.8144,23.3405,32526.055131003,0
+UFO.US,D,20220225,000000,23.4769,24.0153,23.3257,23.9559,40289.8298143,0
+UFO.US,D,20220228,000000,23.7603,24.6415,23.7603,24.4262,13410.708466507,0
+UFO.US,D,20220301,000000,24.3481,24.5407,23.9954,24.2009,10890.949021112,0
+UFO.US,D,20220302,000000,24.3184,24.6513,24.2592,24.5239,9316.7320915878,0
+UFO.US,D,20220303,000000,24.4459,24.4547,24.0053,24.0933,13646.587916397,0
+UFO.US,D,20220304,000000,23.8581,23.9076,23.5648,23.6438,8514.9444335917,0
+UFO.US,D,20220307,000000,23.6438,23.7801,23.4087,23.4087,50292.940734324,0
+UFO.US,D,20220308,000000,23.545,24.1959,23.545,23.7218,11474.067317837,0
+UFO.US,D,20220309,000000,24.2306,24.3965,24.1516,24.3382,13227.471640627,0
+UFO.US,D,20220310,000000,23.9559,24.2404,23.9076,24.0538,16094.469932854,0
+UFO.US,D,20220311,000000,24.3382,24.4547,23.5648,23.5648,9095.025655854,0
+UFO.US,D,20220314,000000,23.7505,23.7781,23.2437,23.3208,11891.1588773,0
+UFO.US,D,20220315,000000,23.4967,23.7021,23.4472,23.7021,7801.2319349968,0
+UFO.US,D,20220316,000000,23.8196,24.2306,23.6922,24.2306,15324.065377634,0
+UFO.US,D,20220317,000000,24.1031,24.7877,24.1031,24.7195,12218.150561053,0
+UFO.US,D,20220318,000000,24.6217,25.1887,24.6217,25.1887,12267.756110601,0
+UFO.US,D,20220321,000000,25.1106,25.1887,24.8272,24.925,29030.382425119,0
+UFO.US,D,20220322,000000,24.9052,25.4337,24.9052,25.2964,18305.460141268,0
+UFO.US,D,20220323,000000,25.1502,25.3843,25.0524,25.0524,10329.090245623,0
+UFO.US,D,20220324,000000,25.1403,25.2479,24.9052,25.2282,4510.0555762277,0
+UFO.US,D,20220325,000000,25.2282,25.5799,25.1116,25.3181,28902.825297711,0
+UFO.US,D,20220328,000000,25.3161,25.3833,24.9941,25.2084,20292.71919764,0
+UFO.US,D,20220329,000000,25.5048,25.9986,25.485,25.8605,14501.018198403,0
+UFO.US,D,20220330,000000,25.7518,26.0778,25.7025,25.7715,6555.0190473792,0
+UFO.US,D,20220331,000000,25.811,25.9098,25.3862,25.3862,8826.7507450346,0
+UFO.US,D,20220401,000000,25.6431,25.731,25.2826,25.6157,10297.707142848,0
+UFO.US,D,20220404,000000,25.6629,25.9196,25.6431,25.8605,8054.3214735056,0
+UFO.US,D,20220405,000000,25.8308,25.8308,25.3072,25.3072,13888.541515211,0
+UFO.US,D,20220406,000000,25.1097,25.1097,24.7343,24.9615,13849.059547204,0
+UFO.US,D,20220407,000000,24.9911,24.9911,24.4972,24.8331,5424.2149893217,0
+UFO.US,D,20220408,000000,24.7145,24.7936,24.5367,24.6059,2857.8870688419,0
+UFO.US,D,20220411,000000,24.3886,24.8331,24.3886,24.4775,75064.332405416,0
+UFO.US,D,20220412,000000,24.7837,25.0109,24.5306,24.6553,54294.792517227,0
+UFO.US,D,20220413,000000,24.6652,25.0306,24.6652,25.0306,6059.9759100559,0
+UFO.US,D,20220414,000000,25.0701,25.0701,24.8727,24.9121,10570.031486284,0
+UFO.US,D,20220418,000000,24.6257,24.6749,24.2207,24.2799,12589.686003584,0
+UFO.US,D,20220419,000000,24.1614,24.8726,24.1614,24.8133,13946.245929992,0
+UFO.US,D,20220420,000000,24.9418,24.9418,24.4973,24.5269,14439.264351007,0
+UFO.US,D,20220421,000000,24.8133,24.8133,23.6774,23.7565,8872.3068619662,0
+UFO.US,D,20220422,000000,23.7367,23.954,23.3318,23.4008,18684.082090878,0
+UFO.US,D,20220425,000000,23.2329,23.6182,23.1144,23.6182,13390.461303427,0
+UFO.US,D,20220426,000000,23.5292,23.5292,22.9266,22.9266,6190.5701119265,0
+UFO.US,D,20220427,000000,22.9168,22.9519,22.6698,22.739,20841.417317127,0
+UFO.US,D,20220428,000000,22.7983,23.1835,22.3932,23.0551,12635.242120516,0
+UFO.US,D,20220429,000000,23.0156,23.0156,22.4032,22.4032,6546.9201821469,0
+UFO.US,D,20220502,000000,22.4032,22.7193,22.1759,22.6205,14444.326141777,0
+UFO.US,D,20220503,000000,22.5908,22.9366,22.5908,22.8971,9459.4745913068,0
+UFO.US,D,20220504,000000,22.9069,23.4897,22.5772,23.381,6172.3476651538,0
+UFO.US,D,20220505,000000,23.1835,23.1835,22.3932,22.5612,36259.632003086,0
+UFO.US,D,20220506,000000,22.4032,22.4032,21.7908,21.929,13650.637349013,0
+UFO.US,D,20220509,000000,21.6326,21.6326,20.8226,20.8819,18496.795832381,0
+UFO.US,D,20220510,000000,21.2869,21.2869,20.467,20.6844,19035.370370327,0
+UFO.US,D,20220511,000000,20.6646,20.9313,20.1114,20.8918,34173.161847619,0
+UFO.US,D,20220512,000000,20.0324,20.5765,19.8843,20.4375,15250.163232389,0
+UFO.US,D,20220513,000000,20.7338,21.4252,20.7338,21.3067,7204.9529822699,0
+UFO.US,D,20220516,000000,21.3067,21.5438,21.119,21.1782,7281.8922019766,0
+UFO.US,D,20220517,000000,21.445,21.8203,21.2672,21.7908,11856.738700063,0
+UFO.US,D,20220518,000000,21.5931,21.7956,21.1249,21.2079,7891.3318107059,0
+UFO.US,D,20220519,000000,21.0301,21.5479,21.0301,21.3462,7790.0959953024,0
+UFO.US,D,20220520,000000,21.5536,21.5536,20.9136,21.2375,25197.594453941,0
+UFO.US,D,20220523,000000,21.4746,21.5057,21.1882,21.445,5379.6712305441,0
+UFO.US,D,20220524,000000,21.2277,21.2277,20.8226,21.0696,10160.026433899,0
+UFO.US,D,20220525,000000,21.0597,21.85,21.0597,21.7611,45516.634963586,0
+UFO.US,D,20220526,000000,21.7611,22.1611,21.6228,21.9191,9661.9462221139,0
+UFO.US,D,20220527,000000,22.0476,22.5968,22.0476,22.5612,4934.2336427685,0
+UFO.US,D,20220531,000000,22.5908,22.66,22.3142,22.5315,11488.240331993,0
+UFO.US,D,20220601,000000,22.5908,22.5908,22.1167,22.1957,5965.8266017306,0
+UFO.US,D,20220602,000000,22.2352,22.6995,22.2352,22.6995,8896.6034576631,0
+UFO.US,D,20220603,000000,22.4624,22.6896,22.3439,22.3834,9346.0904780548,0
+UFO.US,D,20220606,000000,22.6797,22.6797,22.3241,22.3537,7203.9406241159,0
+UFO.US,D,20220607,000000,22.0278,22.4328,22.0278,22.3932,13682.020451788,0
+UFO.US,D,20220608,000000,22.3044,22.4723,22.0574,22.0574,17675.773369458,0
+UFO.US,D,20220609,000000,21.9981,21.9981,21.4647,21.4647,6853.6647028197,0
+UFO.US,D,20220610,000000,21.1091,21.1783,20.9116,20.9313,7453.9930881626,0
+UFO.US,D,20220613,000000,20.1609,20.2892,19.8151,19.8646,72937.367923789,0
+UFO.US,D,20220614,000000,20.0028,20.0028,19.6868,19.8546,22183.804229377,0
+UFO.US,D,20220615,000000,20.0424,20.3189,19.8941,20.2202,15270.41039547,0
+UFO.US,D,20220616,000000,19.8646,19.8646,19.3903,19.4398,9726.7371439721,0
+UFO.US,D,20220617,000000,19.499,20.0028,19.499,19.9633,12166.520295197,0
+UFO.US,D,20220621,000000,20.1016,20.4177,20.0621,20.1114,14568.846194724,0
+UFO.US,D,20220622,000000,19.8546,20.267,19.8546,20.0324,5938.4929315717,0
+UFO.US,D,20220623,000000,20.0917,20.2963,19.9634,20.2695,7215.0765638103,0
+UFO.US,D,20220624,000000,20.4473,20.7091,20.4473,20.6053,28481.684305632,0
+UFO.US,D,20220627,000000,20.6251,20.6448,20.4572,20.4868,4472.5983245284,0
+UFO.US,D,20220628,000000,20.6062,20.6062,20.059,20.059,5328.7028538876,0
+UFO.US,D,20220629,000000,20.0988,20.0988,19.6112,19.85,11069.470621033,0
+UFO.US,D,20220630,000000,19.6311,20.0192,19.4421,19.8401,38105.954112627,0
+UFO.US,D,20220701,000000,20.0192,20.1684,19.7685,20.059,6065.394515883,0
+UFO.US,D,20220705,000000,19.6411,19.9197,19.2729,19.9197,12936.828203554,0
+UFO.US,D,20220706,000000,19.8898,20.0331,19.7008,19.85,9682.5204251892,0
+UFO.US,D,20220707,000000,20.049,20.4372,20.049,20.3973,3825.1684386828,0
+UFO.US,D,20220708,000000,20.2978,20.5067,20.2182,20.4072,4357.8377167968,0
+UFO.US,D,20220711,000000,20.2381,20.3674,19.7505,19.7505,3987.9843312384,0
+UFO.US,D,20220712,000000,19.7505,20.049,19.7505,19.86,4321.65640734,0
+UFO.US,D,20220713,000000,19.5416,19.8799,19.5416,19.8003,4708.595411253,0
+UFO.US,D,20220714,000000,19.5018,19.661,19.3923,19.6112,7201.085618277,0
+UFO.US,D,20220715,000000,19.8998,20.0092,19.7804,20.0092,6824.196978102,0
+UFO.US,D,20220718,000000,20.2381,20.3674,19.9595,19.9595,4521.6586457262,0
+UFO.US,D,20220719,000000,20.1983,20.6361,20.059,20.6361,2541.7369893402,0
+UFO.US,D,20220720,000000,20.646,20.9196,20.646,20.9047,8959.899272427,0
+UFO.US,D,20220721,000000,20.855,21.0241,20.7057,21.0241,4843.2702853422,0
+UFO.US,D,20220722,000000,21.044,21.044,20.5167,20.5465,1993.9921656192,0
+UFO.US,D,20220725,000000,20.457,20.4769,20.3774,20.4072,5704.5864576888,0
+UFO.US,D,20220726,000000,20.1983,20.248,20.1386,20.1386,1885.4482372488,0
+UFO.US,D,20220727,000000,20.2779,20.5727,20.2381,20.4868,3338.7308337636,0
+UFO.US,D,20220728,000000,20.457,20.7754,20.457,20.7754,3225.1617235242,0
+UFO.US,D,20220729,000000,20.7853,20.9594,20.7455,20.9445,5314.6323446544,0
+UFO.US,D,20220801,000000,20.8749,21.0861,20.855,21.054,8485.5221039934,0
+UFO.US,D,20220802,000000,21.2231,21.5299,21.2231,21.2828,4356.832680423,0
+UFO.US,D,20220803,000000,21.4122,21.8599,21.3923,21.8301,10227.250139789,0
+UFO.US,D,20220804,000000,21.7505,21.9097,21.7107,21.8201,7823.2031336592,0
+UFO.US,D,20220805,000000,21.3923,21.641,21.3326,21.5614,13275.525461524,0
+UFO.US,D,20220808,000000,21.7206,21.9904,21.641,21.641,5778.95914935,0
+UFO.US,D,20220809,000000,21.5913,21.641,21.4918,21.6211,12662.453273506,0
+UFO.US,D,20220810,000000,22.1286,22.1981,21.9395,22.1584,6537.761611569,0
+UFO.US,D,20220811,000000,22.3375,22.5176,22.1883,22.2281,3668.38276437,0
+UFO.US,D,20220812,000000,22.3574,22.835,22.3474,22.835,5800.0649131998,0
+UFO.US,D,20220815,000000,22.7454,22.8662,22.6561,22.8449,5184.9826524342,0
+UFO.US,D,20220816,000000,22.7454,22.9842,22.6469,22.9345,8189.0363737224,0
+UFO.US,D,20220817,000000,22.636,22.636,22.2149,22.2579,4077.4325685066,0
+UFO.US,D,20220818,000000,22.248,22.248,21.9992,22.1883,8895.5769445038,0
+UFO.US,D,20220819,000000,21.9196,21.9196,21.5813,21.641,7781.9966423334,0
+UFO.US,D,20220822,000000,21.1933,21.3639,20.9445,21.0042,7815.1628426688,0
+UFO.US,D,20220823,000000,21.1137,21.3127,21.0639,21.0639,8112.6536093136,0
+UFO.US,D,20220824,000000,21.054,21.4022,21.0142,21.3823,3173.9048684604,0
+UFO.US,D,20220825,000000,21.4818,21.7604,21.4818,21.7604,6626.2048124634,0
+UFO.US,D,20220826,000000,21.7704,21.7704,21.1933,21.1933,4466.3816451672,0
+UFO.US,D,20220829,000000,21.054,21.253,20.8948,21.0142,45690.963625696,0
+UFO.US,D,20220830,000000,21.1634,21.2032,20.6958,20.855,9875.4874089588,0
+UFO.US,D,20220831,000000,20.9246,21.1236,20.8482,20.9545,3583.9597089708,0
+UFO.US,D,20220901,000000,20.7555,20.7555,20.3276,20.5963,7818.1779517902,0
+UFO.US,D,20220902,000000,20.8351,20.8351,20.2878,20.2878,7542.797985369,0
+UFO.US,D,20220906,000000,20.3575,20.4769,20.3277,20.3774,5160.861779463,0
+UFO.US,D,20220907,000000,20.4271,21.2487,20.258,20.6162,280734.80022081,0
+UFO.US,D,20220908,000000,20.4769,20.5764,20.3376,20.3475,8397.078903099,0
+UFO.US,D,20220909,000000,20.6958,20.845,20.5067,20.8351,113788.20816889,0
+UFO.US,D,20220912,000000,21.0241,21.243,20.9843,21.0838,5921.6743144296,0
+UFO.US,D,20220913,000000,20.5764,20.8948,20.3674,20.3873,32359.156127239,0
+UFO.US,D,20220914,000000,20.4271,20.6261,20.2779,20.6261,5970.9210967458,0
+UFO.US,D,20220915,000000,20.2779,20.6759,20.2082,20.2082,2648.270844963,0
+UFO.US,D,20220916,000000,19.9993,20.0739,19.85,19.9694,5545.7907106284,0
+UFO.US,D,20220919,000000,19.7505,20.0092,19.6013,20.0092,5780.9692220976,0
+UFO.US,D,20220920,000000,19.651,19.7207,19.5615,19.5615,4310.6010072282,0
+UFO.US,D,20220921,000000,19.651,19.7306,19.3127,19.3127,6841.2825964566,0
+UFO.US,D,20220922,000000,19.2132,19.2132,18.7257,18.7456,9880.5125908278,0
+UFO.US,D,20220923,000000,18.4869,18.4869,18.069,18.1884,6713.642976984,0
+UFO.US,D,20220926,000000,18.1287,18.3177,17.9496,18.059,9510.6592052694,0
+UFO.US,D,20220927,000000,18.1884,18.3197,17.8203,17.87,11200.125349627,0
+UFO.US,D,20220928,000000,17.95,18.52,17.95,18.42,12771,0
+UFO.US,D,20220929,000000,18.13,18.13,17.74,17.85,7221,0
+UFO.US,D,20220930,000000,17.87,18.1761,17.86,17.86,11003,0
+UFO.US,D,20221003,000000,17.94,18.61,17.93,18.52,15715,0
+UFO.US,D,20221004,000000,18.92,19.29,18.92,19.29,8378,0
+UFO.US,D,20221005,000000,19.02,19.25,18.87,19.17,3144,0
+UFO.US,D,20221006,000000,19.26,19.26,19.005,19.0967,3232,0
+UFO.US,D,20221007,000000,18.86,18.86,18.55,18.55,11066,0
+UFO.US,D,20221010,000000,18.55,18.7,18.36,18.6088,12557,0
+UFO.US,D,20221011,000000,18.26,18.63,18.23,18.305,6495,0
+UFO.US,D,20221012,000000,18.25,18.25,18.01,18.06,6065,0
+UFO.US,D,20221013,000000,17.68,18.53,17.67,18.32,7899,0
+UFO.US,D,20221014,000000,18.51,18.53,17.85,17.85,5587,0
+UFO.US,D,20221017,000000,18.32,18.64,18.32,18.615,5820,0
+UFO.US,D,20221018,000000,19.12,19.1455,18.87,18.92,3292,0
+UFO.US,D,20221019,000000,18.82,18.82,18.48,18.55,5792,0
+UFO.US,D,20221020,000000,18.51,18.85,18.49,18.5242,3859,0
+UFO.US,D,20221021,000000,18.672,18.83,18.47,18.83,5813,0
+UFO.US,D,20221024,000000,18.85,18.99,18.72,18.79,2631,0
+UFO.US,D,20221025,000000,19,19.51,19,19.43,4454,0
+UFO.US,D,20221026,000000,19.5,19.98,19.5,19.6222,3664,0
+UFO.US,D,20221027,000000,19.62,19.87,19.56,19.67,2168,0
+UFO.US,D,20221028,000000,19.82,20.29,19.82,20.29,8026,0
+UFO.US,D,20221031,000000,20.33,20.54,20.25,20.5,6473,0
+UFO.US,D,20221101,000000,20.01,20.78,20.01,20.59,3692,0
+UFO.US,D,20221102,000000,20.44,20.72,19.96,19.96,6948,0
+UFO.US,D,20221103,000000,19.63,19.974,19.54,19.77,6184,0
+UFO.US,D,20221104,000000,19.57,20,19.565,20,5550,0
+UFO.US,D,20221107,000000,20.12,20.376,19.9481,20.37,9658,0
+UFO.US,D,20221108,000000,20.44,20.685,20.2,20.43,6013,0
+UFO.US,D,20221109,000000,20.25,20.25,19.8,19.8,1553,0
+UFO.US,D,20221110,000000,20.52,20.8,20.52,20.76,4653,0
+UFO.US,D,20221111,000000,20.79,21.19,20.79,21.1,9852,0
+UFO.US,D,20221114,000000,21.01,21.04,20.51,20.7,15441,0
+UFO.US,D,20221115,000000,21.04,21.09,20.77,20.77,15214,0
+UFO.US,D,20221116,000000,20.79,20.79,20.55,20.6,5396,0
+UFO.US,D,20221117,000000,20.27,20.32,20.09,20.31,5441,0
+UFO.US,D,20221118,000000,20.44,20.51,20.295,20.33,4736,0
+UFO.US,D,20221121,000000,20.3,20.31,20.12,20.2,12295,0
+UFO.US,D,20221122,000000,20.2,20.3101,20.14,20.14,3577,0
+UFO.US,D,20221123,000000,20.22,20.4459,20.07,20.36,9381,0
+UFO.US,D,20221125,000000,20.35,20.45,20.34,20.45,1068,0
+UFO.US,D,20221128,000000,20.26,20.3811,19.88,19.88,8811,0
+UFO.US,D,20221129,000000,19.94,20.22,19.8788,19.94,3498,0
+UFO.US,D,20221130,000000,19.9393,20.4,19.775,20.4,3246,0
+UFO.US,D,20221201,000000,20.51,20.586,20.31,20.51,4647,0
+UFO.US,D,20221202,000000,20.15,20.5,20.15,20.34,3057,0
+UFO.US,D,20221205,000000,20.36,20.36,19.98,19.98,4779,0
+UFO.US,D,20221206,000000,19.84,19.8612,19.51,19.59,7692,0
+UFO.US,D,20221207,000000,19.49,19.5413,19.36,19.4003,5457,0
+UFO.US,D,20221208,000000,19.5,19.668,19.25,19.46,6970,0
+UFO.US,D,20221209,000000,19.41,19.5825,19.38,19.38,4467,0
+UFO.US,D,20221212,000000,19.38,19.57,19.21,19.53,6861,0
+UFO.US,D,20221213,000000,20.06,20.06,19.48,19.52,7142,0
+UFO.US,D,20221214,000000,19.47,19.7,19.33,19.35,6268,0
+UFO.US,D,20221215,000000,19.19,19.19,18.79,18.79,6278,0
+UFO.US,D,20221216,000000,19,20.1099,19,19.91,12529,0
+UFO.US,D,20221219,000000,19.92,19.98,19.31,19.31,9117,0
+UFO.US,D,20221220,000000,19.4,19.69,19.4,19.51,3210,0
+UFO.US,D,20221221,000000,19.6,19.72,19.41,19.72,19569,0
+UFO.US,D,20221222,000000,19.65,19.65,19.19,19.47,9610,0
+UFO.US,D,20221223,000000,19.4,19.4899,19.27,19.46,8559,0
+UFO.US,D,20221227,000000,19.51,19.51,19.2,19.2,7835,0
+UFO.US,D,20221228,000000,19.25,19.34,19,19.02,8021,0
+UFO.US,D,20221229,000000,18.96,19.39,18.96,19.23,10011,0
+UFO.US,D,20221230,000000,19.21,19.49,19.19,19.49,9589,0
+UFO.US,D,20230103,000000,19.68,19.7099,19.44,19.47,10480,0
+UFO.US,D,20230104,000000,19.66,19.82,19.6299,19.76,10750,0
+UFO.US,D,20230105,000000,19.6,19.8562,19.6,19.83,4281,0
+UFO.US,D,20230106,000000,20,20.3029,19.8401,20.29,5603,0
+UFO.US,D,20230109,000000,20.4,20.4625,20.13,20.13,10765,0
+UFO.US,D,20230110,000000,20.03,20.41,20.03,20.41,4155,0
+UFO.US,D,20230111,000000,20.535,20.6,20.53,20.6,2062,0
+UFO.US,D,20230112,000000,20.66,20.9567,20.66,20.94,3224,0
+UFO.US,D,20230113,000000,20.88,21.18,20.88,21.18,10528,0
+UFO.US,D,20230117,000000,21.19,21.23,21.03,21.23,18380,0
+UFO.US,D,20230118,000000,21.32,21.33,20.77,20.77,8130,0
+UFO.US,D,20230119,000000,20.64,20.64,20.4619,20.52,1812,0
+UFO.US,D,20230120,000000,20.51,20.9,20.51,20.9,5283,0
+UFO.US,D,20230123,000000,20.89,21.133,20.8608,21.12,12864,0
+UFO.US,D,20230124,000000,20.92,21.06,20.87,20.94,13357,0
+UFO.US,D,20230125,000000,20.75,21.115,20.59,21.0806,9002,0
+UFO.US,D,20230126,000000,21.22,21.22,20.8643,21,5943,0
+UFO.US,D,20230127,000000,20.93,21.19,20.93,21.12,5304,0
+UFO.US,D,20230130,000000,20.9,21.05,20.77,20.79,8264,0
+UFO.US,D,20230131,000000,20.8,21.2,20.8,21.2,3760,0
+UFO.US,D,20230201,000000,21.06,21.4393,20.9501,21.3,5223,0
+UFO.US,D,20230202,000000,21.5,21.81,21.5,21.72,7622,0
+UFO.US,D,20230203,000000,21.67,21.7,21.34,21.45,5717,0
+UFO.US,D,20230206,000000,21.47,21.47,20.985,21.03,19605,0
+UFO.US,D,20230207,000000,21.01,21.07,20.62,21.07,8430,0
+UFO.US,D,20230208,000000,20.93,20.93,20.43,20.4551,4076,0
+UFO.US,D,20230209,000000,20.59,20.59,20.1,20.13,3576,0
+UFO.US,D,20230210,000000,20.12,20.24,20.1,20.24,5099,0
+UFO.US,D,20230213,000000,20.3,20.36,20.175,20.36,14598,0
+UFO.US,D,20230214,000000,20.59,20.64,20.21,20.64,4216,0
+UFO.US,D,20230215,000000,20.42,21,20.42,21,2600,0
+UFO.US,D,20230216,000000,20.78,20.93,20.57,20.75,3342,0
+UFO.US,D,20230217,000000,20.62,20.87,20.4604,20.87,8723,0
+UFO.US,D,20230221,000000,20.7,20.7,20.23,20.23,4825,0
+UFO.US,D,20230222,000000,20.38,20.4535,20.29,20.43,2774,0
+UFO.US,D,20230223,000000,20.6,20.62,20.36,20.62,3037,0
+UFO.US,D,20230224,000000,20.29,20.33,20.145,20.22,6186,0
+UFO.US,D,20230227,000000,20.37,20.56,20.275,20.28,7626,0
+UFO.US,D,20230228,000000,20.24,20.2911,20.15,20.15,3786,0
+UFO.US,D,20230301,000000,20.14,20.14,19.7001,19.7981,11434,0
+UFO.US,D,20230302,000000,19.63,19.95,19.63,19.95,3225,0
+UFO.US,D,20230303,000000,19.97,20.34,19.94,20.34,4574,0
+UFO.US,D,20230306,000000,20.34,20.3834,20.12,20.23,6144,0
+UFO.US,D,20230307,000000,20.23,20.23,19.94,19.94,1617,0
+UFO.US,D,20230308,000000,20.01,20.01,19.856,19.98,3085,0
+UFO.US,D,20230309,000000,19.99,20.12,19.56,19.6,12696,0
+UFO.US,D,20230310,000000,19.53,19.53,19.1,19.19,9010,0
+UFO.US,D,20230313,000000,18.91,19.3198,18.86,19.17,17564,0
+UFO.US,D,20230314,000000,19.42,19.43,19.15,19.32,5188,0
+UFO.US,D,20230315,000000,18.93,18.94,18.66,18.94,9649,0
+UFO.US,D,20230316,000000,18.69,19.02,18.59,19.02,5948,0
+UFO.US,D,20230317,000000,18.86,18.86,18.5501,18.69,4307,0
+UFO.US,D,20230320,000000,18.69,18.836,18.59,18.67,8400,0
+UFO.US,D,20230321,000000,18.86,18.93,18.78,18.88,9139,0
+UFO.US,D,20230322,000000,18.88,18.88,18.41,18.41,5543,0
+UFO.US,D,20230323,000000,18.48,18.62,18.2,18.38,10842,0
+UFO.US,D,20230324,000000,18.08,18.46,18.08,18.46,11600,0
+UFO.US,D,20230327,000000,18.42,18.54,18.35,18.43,10042,0
+UFO.US,D,20230328,000000,18.31,18.3885,18.23,18.33,6343,0
+UFO.US,D,20230329,000000,18.3,18.66,18.3,18.66,6021,0
+UFO.US,D,20230330,000000,18.87,18.92,18.79,18.89,7128,0
+UFO.US,D,20230331,000000,18.98,19.2,18.94,19.08,7552,0
+UFO.US,D,20230403,000000,19.12,19.15,18.9701,19.1,12218,0
+UFO.US,D,20230404,000000,18.97,18.982,18.61,18.74,8035,0
+UFO.US,D,20230405,000000,18.74,18.74,18.5,18.59,7009,0
+UFO.US,D,20230406,000000,18.68,18.77,18.51,18.68,4524,0
+UFO.US,D,20230410,000000,18.55,18.97,18.55,18.97,6857,0
+UFO.US,D,20230411,000000,18.94,19.05,18.92,18.98,11803,0
+UFO.US,D,20230412,000000,19.09,19.09,18.7549,18.7549,2647,0
+UFO.US,D,20230413,000000,18.86,19.0631,18.6315,18.99,15299,0
+UFO.US,D,20230414,000000,18.96,18.96,18.58,18.74,5564,0
+UFO.US,D,20230417,000000,18.73,18.95,18.73,18.95,8385,0
+UFO.US,D,20230418,000000,18.77,18.7904,18.75,18.79,1655,0
+UFO.US,D,20230419,000000,18.62,18.8,18.62,18.795,5532,0
+UFO.US,D,20230420,000000,18.66,18.84,18.36,18.6638,19842,0
+UFO.US,D,20230421,000000,18.74,18.81,18.72,18.8,9807,0
+UFO.US,D,20230424,000000,18.82,18.82,18.61,18.73,8633,0
+UFO.US,D,20230425,000000,18.57,18.57,18.18,18.21,2147,0
+UFO.US,D,20230426,000000,18.27,18.34,17.97,18,22886,0
+UFO.US,D,20230427,000000,18.21,18.39,18.2015,18.39,3094,0
+UFO.US,D,20230428,000000,18.3567,18.6,18.3567,18.6,6104,0
+UFO.US,D,20230501,000000,18.62,18.6825,18.54,18.58,7112,0
+UFO.US,D,20230502,000000,18.45,18.45,18.1,18.25,3713,0
+UFO.US,D,20230503,000000,18.33,18.5284,18.33,18.4,4369,0
+UFO.US,D,20230504,000000,18.36,18.37,18.14,18.33,5019,0
+UFO.US,D,20230505,000000,18.33,18.67,18.33,18.64,5681,0
+UFO.US,D,20230508,000000,18.48,18.74,18.48,18.61,9404,0
+UFO.US,D,20230509,000000,18.55,18.61,17.68,18.55,79102,0
+UFO.US,D,20230510,000000,18.57,18.69,18.51,18.66,6713,0
+UFO.US,D,20230511,000000,18.55,18.7,18.55,18.59,5691,0
+UFO.US,D,20230512,000000,18.71,18.7946,18.451,18.54,5357,0
+UFO.US,D,20230515,000000,18.52,18.7931,18.52,18.78,4887,0
+UFO.US,D,20230516,000000,18.7,18.7,18.61,18.61,2939,0
+UFO.US,D,20230517,000000,18.65,18.9835,18.65,18.96,4370,0
+UFO.US,D,20230518,000000,18.94,19.15,18.88,19.15,5412,0
+UFO.US,D,20230519,000000,19.18,19.26,18.94,19.03,3417,0
+UFO.US,D,20230522,000000,18.99,19.55,18.99,19.52,7033,0
+UFO.US,D,20230523,000000,19.43,19.5697,19.195,19.195,2101,0
+UFO.US,D,20230524,000000,19.1,19.1,18.7743,18.87,4096,0
+UFO.US,D,20230525,000000,18.98,18.98,18.67,18.74,12701,0
+UFO.US,D,20230526,000000,18.7,18.7914,18.6312,18.674,4558,0
+UFO.US,D,20230530,000000,18.74,18.81,18.66,18.81,3021,0
+UFO.US,D,20230531,000000,18.6,18.6477,18.48,18.62,2704,0
+UFO.US,D,20230601,000000,18.67,18.8885,18.579,18.88,4700,0
+UFO.US,D,20230602,000000,19.07,19.38,19,19.38,5788,0
+UFO.US,D,20230605,000000,19.35,19.35,19.1,19.11,3689,0
+UFO.US,D,20230606,000000,19.11,19.67,19.11,19.67,7330,0
+UFO.US,D,20230607,000000,19.75,19.99,19.67,19.83,16742,0
+UFO.US,D,20230608,000000,19.77,19.9,19.57,19.87,7515,0
+UFO.US,D,20230609,000000,19.72,19.72,19.16,19.19,4373,0
+UFO.US,D,20230612,000000,19.18,19.28,19.09,19.27,9304,0
+UFO.US,D,20230613,000000,19.34,19.6399,19.34,19.51,4636,0
+UFO.US,D,20230614,000000,19.54,19.6185,19.1709,19.26,5943,0
+UFO.US,D,20230615,000000,19.1,19.2759,19.1,19.19,7446,0
+UFO.US,D,20230616,000000,19.49,19.63,19.25,19.28,6870,0
+UFO.US,D,20230620,000000,19,19.4323,19,19.35,5256,0
+UFO.US,D,20230621,000000,19.04,19.39,19.04,19.25,62473,0
+UFO.US,D,20230622,000000,19.18,19.26,19.01,19.18,2615,0
+UFO.US,D,20230623,000000,18.89,18.89,18.71,18.71,10084,0
+UFO.US,D,20230626,000000,18.791,18.87,18.79,18.82,3475,0
+UFO.US,D,20230627,000000,18.87,19.1,18.82,19.1,2746,0
+UFO.US,D,20230628,000000,18.97,19.0555,18.9412,19.03,1871,0
+UFO.US,D,20230629,000000,19.06,19.2,19,19.06,7357,0
+UFO.US,D,20230630,000000,19.22,19.28,19.11,19.14,7185,0
+UFO.US,D,20230703,000000,19.14,19.22,19.1,19.22,5242,0
+UFO.US,D,20230705,000000,19.22,19.22,18.89,19.17,11153,0
+UFO.US,D,20230706,000000,18.93,18.93,18.72,18.9,8120,0
+UFO.US,D,20230707,000000,18.93,19.265,18.93,19.09,4518,0
+UFO.US,D,20230710,000000,19.11,19.37,18.99,19.37,5971,0
+UFO.US,D,20230711,000000,19.41,19.65,19.41,19.65,6577,0
+UFO.US,D,20230712,000000,19.87,19.88,19.61,19.61,10185,0
+UFO.US,D,20230713,000000,19.52,19.68,19.5199,19.63,6021,0
+UFO.US,D,20230714,000000,19.68,19.6898,19.2,19.2,6166,0
+UFO.US,D,20230717,000000,19.27,19.4735,19.22,19.43,15135,0
+UFO.US,D,20230718,000000,19.75,19.77,19.71,19.75,3505,0
+UFO.US,D,20230719,000000,19.76,19.96,19.76,19.96,6759,0
+UFO.US,D,20230720,000000,19.931,20.5,19.88,20.5,24122,0
+UFO.US,D,20230721,000000,20.5,20.5,20.06,20.16,7769,0
+UFO.US,D,20230724,000000,20.14,20.2497,19.9486,19.97,4968,0
+UFO.US,D,20230725,000000,19.7027,19.79,19.5019,19.51,9203,0
+UFO.US,D,20230726,000000,19.59,19.6,19.38,19.53,7843,0
+UFO.US,D,20230727,000000,19.62,19.64,19.17,19.18,8143,0
+UFO.US,D,20230728,000000,19.34,19.71,19.34,19.71,9512,0
+UFO.US,D,20230731,000000,19.71,19.96,19.71,19.89,3838,0
+UFO.US,D,20230801,000000,19.82,19.82,19.61,19.8,7829,0
+UFO.US,D,20230802,000000,19.61,19.61,19.286,19.41,5959,0
+UFO.US,D,20230803,000000,19.49,19.6779,19.49,19.62,2342,0
+UFO.US,D,20230804,000000,19.73,19.81,19.5,19.56,6399,0
+UFO.US,D,20230807,000000,19.63,19.76,19.58,19.76,3525,0
+UFO.US,D,20230808,000000,19.55,19.86,19.46,19.85,7153,0
+UFO.US,D,20230809,000000,19.93,19.93,19.7,19.75,3417,0
+UFO.US,D,20230810,000000,20.021,20.11,19.52,19.64,5345,0
+UFO.US,D,20230811,000000,19.53,19.69,19.53,19.6,5263,0
+UFO.US,D,20230814,000000,19.53,19.621,19.47,19.56,8052,0
+UFO.US,D,20230815,000000,19.36,19.4,19.06,19.07,13620,0
+UFO.US,D,20230816,000000,18.99,19.05,18.59,18.59,15212,0
+UFO.US,D,20230817,000000,18.63,18.63,18.33,18.34,6083,0
+UFO.US,D,20230818,000000,18.16,18.41,18.16,18.28,12064,0
+UFO.US,D,20230821,000000,18.3,18.3,18.05,18.16,12167,0
+UFO.US,D,20230822,000000,18.21,18.21,18.0137,18.055,5304,0
+UFO.US,D,20230823,000000,18.081,18.16,18.06,18.1,2662,0
+UFO.US,D,20230824,000000,18.1,18.1,17.71,17.73,6791,0
+UFO.US,D,20230825,000000,17.76,17.76,17.6095,17.74,6871,0
+UFO.US,D,20230828,000000,17.86,18.02,17.86,18.02,2957,0
+UFO.US,D,20230829,000000,18.15,18.49,18.15,18.46,6141,0
+UFO.US,D,20230830,000000,18.56,18.6999,18.56,18.64,4258,0
+UFO.US,D,20230831,000000,18.72,18.78,18.63,18.63,3780,0
+UFO.US,D,20230901,000000,18.75,18.75,18.64,18.67,2499,0
+UFO.US,D,20230905,000000,18.6,18.6,18.53,18.54,11027,0
+UFO.US,D,20230906,000000,18.5,18.5616,18.33,18.39,6704,0
+UFO.US,D,20230907,000000,18.29,18.29,18.0601,18.16,3362,0
+UFO.US,D,20230908,000000,18.12,18.125,17.98,18.04,5149,0
+UFO.US,D,20230911,000000,18.11,18.12,18.01,18.01,2271,0
+UFO.US,D,20230912,000000,17.9,17.95,17.8,17.82,5913,0
+UFO.US,D,20230913,000000,17.78,17.8095,17.68,17.68,4330,0
+UFO.US,D,20230914,000000,17.8,18.05,17.8,18,3477,0
+UFO.US,D,20230915,000000,18.02,18.145,17.74,17.74,3462,0
+UFO.US,D,20230918,000000,17.72,17.7711,17.65,17.65,3344,0
+UFO.US,D,20230919,000000,17.58,17.795,17.58,17.73,1201,0
+UFO.US,D,20230920,000000,17.84,17.84,17.48,17.48,3638,0
+UFO.US,D,20230921,000000,17.29,17.3,17.1,17.1,3717,0
+UFO.US,D,20230922,000000,17.17,17.2201,16.97,16.97,2527,0
+UFO.US,D,20230925,000000,16.85,16.85,16.69,16.75,6202,0
+UFO.US,D,20230926,000000,16.58,16.6469,16.3,16.31,3232,0
+UFO.US,D,20230927,000000,16.24,16.2895,16.17,16.26,1987,0
+UFO.US,D,20230928,000000,16.34,16.65,16.34,16.65,4373,0
+UFO.US,D,20230929,000000,16.77,16.92,16.71,16.76,4340,0
+UFO.US,D,20231002,000000,16.6,16.608,16.29,16.29,2832,0
+UFO.US,D,20231003,000000,16.16,16.16,15.915,15.92,3744,0
+UFO.US,D,20231004,000000,15.94,15.98,15.81,15.98,8842,0
+UFO.US,D,20231005,000000,15.68,16,15.68,15.96,6605,0
+UFO.US,D,20231006,000000,15.8099,16.1,15.8099,16,8320,0
+UFO.US,D,20231009,000000,15.9,16.24,15.9,16.1319,5113,0
+UFO.US,D,20231010,000000,16.25,16.5198,16.25,16.38,10379,0
+UFO.US,D,20231011,000000,16.38,16.38,16.22,16.26,1786,0
+UFO.US,D,20231012,000000,16.3,16.3,15.92,16.05,2421,0
+UFO.US,D,20231013,000000,15.98,16.1212,15.91,15.95,7088,0
+UFO.US,D,20231016,000000,16.02,16.17,15.96,16.17,5040,0
+UFO.US,D,20231017,000000,16.04,16.31,16.04,16.25,11879,0
+UFO.US,D,20231018,000000,16.15,16.15,15.96,16,8942,0
+UFO.US,D,20231019,000000,16,16,15.73,15.79,5394,0
+UFO.US,D,20231020,000000,15.66,15.68,15.54,15.54,4554,0
+UFO.US,D,20231023,000000,15.42,15.5399,15.32,15.32,5067,0
+UFO.US,D,20231024,000000,15.43,15.6515,15.43,15.46,3871,0
+UFO.US,D,20231025,000000,15.38,15.39,15.252,15.3,7736,0
+UFO.US,D,20231026,000000,15.28,15.36,15.26,15.32,5938,0
+UFO.US,D,20231027,000000,15.22,15.22,15.055,15.09,4267,0
+UFO.US,D,20231030,000000,15.15,15.31,15.15,15.31,3543,0
+UFO.US,D,20231031,000000,15.32,15.55,15.32,15.55,2233,0
+UFO.US,D,20231101,000000,15.47,15.56,15.305,15.56,4710,0
+UFO.US,D,20231102,000000,15.63,16.05,15.63,16.05,6292,0
+UFO.US,D,20231103,000000,16.19,16.58,16.19,16.53,4852,0
+UFO.US,D,20231106,000000,16.36,16.36,15.6,15.67,5883,0
+UFO.US,D,20231107,000000,15.51,15.7,15.47,15.58,3535,0
+UFO.US,D,20231108,000000,15.54,15.54,15.39,15.39,3190,0
+UFO.US,D,20231109,000000,15.66,15.6999,15.44,15.44,4060,0
+UFO.US,D,20231110,000000,15.51,15.51,15.41,15.47,8022,0
+UFO.US,D,20231113,000000,15.44,15.54,15.39,15.45,4054,0
+UFO.US,D,20231114,000000,15.74,15.98,15.74,15.98,7070,0
+UFO.US,D,20231115,000000,16.13,16.43,16.13,16.17,5343,0
+UFO.US,D,20231116,000000,16.1,16.11,15.85,15.9,2495,0
+UFO.US,D,20231117,000000,16.05,16.22,16.0079,16.22,3017,0
+UFO.US,D,20231120,000000,16.21,16.34,16.17,16.28,5906,0
+UFO.US,D,20231121,000000,16.22,16.22,16.03,16.07,4489,0
+UFO.US,D,20231122,000000,16.04,16.1523,16.04,16.13,4998,0
+UFO.US,D,20231124,000000,16.05,16.31,16.05,16.31,2902,0
+UFO.US,D,20231127,000000,16.19,16.23,16.19,16.23,2838,0
+UFO.US,D,20231128,000000,16.25,16.3,16.081,16.22,8632,0
+UFO.US,D,20231129,000000,16.28,16.5,16.28,16.44,9198,0
+UFO.US,D,20231130,000000,16.4,16.4599,16.3,16.37,7055,0
+UFO.US,D,20231201,000000,16.31,16.77,16.172,16.77,6288,0
+UFO.US,D,20231204,000000,16.49,16.72,16.49,16.62,13918,0
+UFO.US,D,20231205,000000,16.63,16.63,16.47,16.5,3433,0
+UFO.US,D,20231206,000000,16.5,16.82,16.5,16.57,6973,0
+UFO.US,D,20231207,000000,16.56,16.925,16.56,16.89,2637,0
+UFO.US,D,20231208,000000,16.89,17.0532,16.8,16.96,3797,0
+UFO.US,D,20231211,000000,16.96,17.01,16.803,16.9,7717,0
+UFO.US,D,20231212,000000,16.8,16.9,16.5901,16.72,7668,0
+UFO.US,D,20231213,000000,16.67,17.24,16.67,17.11,8644,0
+UFO.US,D,20231214,000000,17.4,17.7899,17.4,17.75,9222,0
+UFO.US,D,20231215,000000,17.75,17.75,17.4,17.43,14761,0
+UFO.US,D,20231218,000000,17.58,17.58,17.31,17.37,9857,0
+UFO.US,D,20231219,000000,17.39,17.73,17.39,17.73,5202,0
+UFO.US,D,20231220,000000,17.65,17.7701,17.34,17.34,5353,0
+UFO.US,D,20231221,000000,17.68,17.88,17.68,17.88,9650,0
+UFO.US,D,20231222,000000,17.95,18.23,17.95,18.18,4500,0
+UFO.US,D,20231226,000000,18.17,18.58,18.17,18.57,10541,0
+UFO.US,D,20231227,000000,18.67,18.7001,18.58,18.68,7481,0
+UFO.US,D,20231228,000000,18.56,18.81,18.56,18.69,5164,0
+UFO.US,D,20231229,000000,18.69,18.69,18.4901,18.66,5935,0
+UFO.US,D,20240102,000000,18.37,18.62,18.19,18.19,5097,0
+UFO.US,D,20240103,000000,18.09,18.09,17.84,17.84,5253,0
+UFO.US,D,20240104,000000,17.74,17.8951,17.69,17.79,5864,0
+UFO.US,D,20240105,000000,17.68,17.9545,17.6701,17.73,6887,0
+UFO.US,D,20240108,000000,17.57,17.9447,17.57,17.85,7803,0
+UFO.US,D,20240109,000000,17.65,17.72,17.65,17.69,3518,0
+UFO.US,D,20240110,000000,17.66,18.26,17.66,18.2,6186,0
+UFO.US,D,20240111,000000,18.01,18.0535,17.66,17.71,7138,0
+UFO.US,D,20240112,000000,17.71,17.89,17.69,17.69,3076,0
+UFO.US,D,20240116,000000,17.52,17.6915,17.52,17.6,5506,0
+UFO.US,D,20240117,000000,17.32,17.47,17.32,17.44,4250,0
+UFO.US,D,20240118,000000,17.51,17.51,17.2876,17.46,11075,0
+UFO.US,D,20240119,000000,17.46,17.46,17.01,17.08,17494,0
+UFO.US,D,20240122,000000,17.08,17.38,17.08,17.29,7227,0
+UFO.US,D,20240123,000000,17.15,17.38,17.15,17.32,18944,0
+UFO.US,D,20240124,000000,17.06,17.4301,17.06,17.11,3644,0
+UFO.US,D,20240125,000000,17.03,17.03,16.94,16.98,4367,0
+UFO.US,D,20240126,000000,16.94,17.13,16.9,16.9,4502,0
+UFO.US,D,20240129,000000,16.91,16.96,16.74,16.96,12137,0
+UFO.US,D,20240130,000000,16.97,16.97,16.695,16.77,3099,0
+UFO.US,D,20240131,000000,16.8,16.8501,16.55,16.55,3703,0
+UFO.US,D,20240201,000000,16.73,16.73,16.42,16.59,2525,0
+UFO.US,D,20240202,000000,16.51,16.67,16.48,16.53,4521,0
+UFO.US,D,20240205,000000,16.42,16.42,16.245,16.33,6196,0
+UFO.US,D,20240206,000000,16.4,16.57,16.4,16.57,2431,0
+UFO.US,D,20240207,000000,16.7,16.7,16.445,16.445,3022,0
+UFO.US,D,20240208,000000,16.52,16.605,16.4677,16.58,4752,0
+UFO.US,D,20240209,000000,16.58,16.8,16.58,16.77,4218,0
+UFO.US,D,20240212,000000,16.84,17.2,16.84,17.06,22479,0
+UFO.US,D,20240213,000000,17.02,17.02,16.55,16.55,8863,0
+UFO.US,D,20240214,000000,16.87,17.07,16.7,17.07,7750,0
+UFO.US,D,20240215,000000,17.33,17.3893,17.11,17.31,7712,0
+UFO.US,D,20240216,000000,17.28,17.3619,17.12,17.29,8248,0
+UFO.US,D,20240220,000000,17.08,17.2639,17.01,17.12,8298,0
+UFO.US,D,20240221,000000,17.035,17.11,17.0173,17.07,27482,0
+UFO.US,D,20240222,000000,17.22,17.22,16.78,16.97,19439,0
+UFO.US,D,20240223,000000,17.02,17.16,16.8,16.88,10711,0
+UFO.US,D,20240226,000000,16.88,16.9468,16.84,16.91,4998,0
+UFO.US,D,20240227,000000,16.91,17.2099,16.91,17.17,5990,0
+UFO.US,D,20240228,000000,16.91,17.0399,16.8201,16.83,7559,0
+UFO.US,D,20240229,000000,16.96,17.05,16.77,16.85,9040,0
+UFO.US,D,20240301,000000,17.05,17.055,16.76,17.02,11669,0
+UFO.US,D,20240304,000000,16.92,16.99,16.751,16.78,8006,0
+UFO.US,D,20240305,000000,16.75,16.91,16.6901,16.72,16490,0
+UFO.US,D,20240306,000000,16.77,17.0099,16.77,16.85,3145,0
+UFO.US,D,20240307,000000,16.93,17.09,16.93,17.03,5297,0
+UFO.US,D,20240308,000000,17.04,17.1799,17,17.05,3932,0
+UFO.US,D,20240311,000000,17.05,17.305,17.05,17.29,5835,0
+UFO.US,D,20240312,000000,17.3,17.3,17.1,17.2419,10257,0
+UFO.US,D,20240313,000000,17.17,17.28,17.15,17.15,15383,0
+UFO.US,D,20240314,000000,17.11,17.11,16.7,16.83,6739,0
+UFO.US,D,20240315,000000,16.83,16.83,16.72,16.74,9802,0
+UFO.US,D,20240318,000000,16.73,16.73,16.43,16.43,7961,0
+UFO.US,D,20240319,000000,16.43,16.45,16.345,16.41,4498,0
+UFO.US,D,20240320,000000,16.34,16.73,16.34,16.66,9584,0
+UFO.US,D,20240321,000000,16.79,16.8172,16.7,16.7,4105,0
+UFO.US,D,20240322,000000,16.74,16.74,16.59,16.6,6362,0
+UFO.US,D,20240325,000000,16.55,16.7,16.5,16.61,6168,0
+UFO.US,D,20240326,000000,16.67,16.7496,16.61,16.61,4214,0
+UFO.US,D,20240327,000000,16.61,16.9006,16.61,16.8931,8549,0
+UFO.US,D,20240328,000000,16.85,17.0499,16.85,17.02,3009,0
+UFO.US,D,20240401,000000,16.9,16.93,16.61,16.61,18143,0
+UFO.US,D,20240402,000000,16.52,16.52,16.12,16.14,10036,0
+UFO.US,D,20240403,000000,16.05,16.1901,16.05,16.185,18069,0
+UFO.US,D,20240404,000000,16.19,16.34,16.07,16.07,6617,0
+UFO.US,D,20240405,000000,16.04,16.11,16,16.04,2857,0
+UFO.US,D,20240408,000000,16.19,16.2254,16,16.18,7110,0
+UFO.US,D,20240409,000000,16.19,16.28,16.19,16.22,5020,0
+UFO.US,D,20240410,000000,15.92,15.97,15.8301,15.97,8746,0
+UFO.US,D,20240411,000000,16.01,16.0975,15.81,16.05,11617,0
+UFO.US,D,20240412,000000,15.7311,15.76,15.6501,15.7,4420,0
+UFO.US,D,20240415,000000,15.69,15.7599,15.34,15.34,12455,0
+UFO.US,D,20240416,000000,15.34,15.34,15.17,15.3,6619,0
+UFO.US,D,20240417,000000,15.3,15.3,15.11,15.11,4242,0
+UFO.US,D,20240418,000000,15.15,15.399,15.15,15.17,5810,0
+UFO.US,D,20240419,000000,15.13,15.1782,15.09,15.1,12789,0
+UFO.US,D,20240422,000000,15.2,15.27,15.09,15.19,5419,0
+UFO.US,D,20240423,000000,15.17,15.55,15.17,15.5086,7124,0
+UFO.US,D,20240424,000000,15.5,15.5,15.36,15.47,6302,0
+UFO.US,D,20240425,000000,15.4,15.4,15.2027,15.34,3445,0
+UFO.US,D,20240426,000000,15.44,15.59,15.44,15.58,3162,0
+UFO.US,D,20240429,000000,15.68,15.68,15.56,15.61,3327,0
+UFO.US,D,20240430,000000,15.52,15.52,15.27,15.3,2917,0
+UFO.US,D,20240501,000000,15.3,15.6201,15.3,15.4871,2104,0
+UFO.US,D,20240502,000000,15.51,15.64,15.49,15.64,18592,0
+UFO.US,D,20240503,000000,15.7,15.8271,15.665,15.67,2418,0
+UFO.US,D,20240506,000000,15.67,15.8,15.67,15.8,7927,0
+UFO.US,D,20240507,000000,15.78,15.8196,15.75,15.8,2087,0
+UFO.US,D,20240508,000000,15.65,15.7,15.585,15.695,5845,0
+UFO.US,D,20240509,000000,15.65,15.74,15.57,15.68,4205,0
+UFO.US,D,20240510,000000,15.64,15.655,15.48,15.52,6223,0
+UFO.US,D,20240513,000000,15.54,15.8,15.52,15.61,2458,0
+UFO.US,D,20240514,000000,15.83,16.1162,15.83,16.06,4149,0
+UFO.US,D,20240515,000000,16.06,16.06,15.8504,15.95,5342,0
+UFO.US,D,20240516,000000,16.19,16.19,16.085,16.15,2376,0
+UFO.US,D,20240517,000000,16.11,16.38,16.11,16.27,6095,0
+UFO.US,D,20240520,000000,16.3,16.56,16.3,16.49,17130,0
+UFO.US,D,20240521,000000,16.49,16.59,16.29,16.36,3661,0
+UFO.US,D,20240522,000000,16.04,16.0661,15.87,15.95,3761,0
+UFO.US,D,20240523,000000,15.94,15.94,15.6,15.6,5004,0
+UFO.US,D,20240524,000000,15.73,15.8881,15.73,15.84,3012,0
+UFO.US,D,20240528,000000,15.84,16.124,15.84,16,10315,0
+UFO.US,D,20240529,000000,16,16.32,16,16.32,6942,0
+UFO.US,D,20240530,000000,15.98,16.42,15.98,16.36,2553,0
+UFO.US,D,20240531,000000,16.42,16.66,16.42,16.54,4832,0
+UFO.US,D,20240603,000000,16.53,16.535,16.387,16.44,2813,0
+UFO.US,D,20240604,000000,16.39,16.45,16.3606,16.45,2295,0
+UFO.US,D,20240605,000000,16.41,16.45,16.38,16.41,5801,0
+UFO.US,D,20240606,000000,16.54,16.54,16.325,16.39,5293,0
+UFO.US,D,20240607,000000,16.43,16.43,16.18,16.2,5083,0
+UFO.US,D,20240610,000000,16.04,16.04,15.35,15.96,20546,0
+UFO.US,D,20240611,000000,15.96,16.284,15.8611,16.27,3359,0
+UFO.US,D,20240612,000000,16.5201,16.5201,16.27,16.27,2535,0
+UFO.US,D,20240613,000000,16.27,16.325,15.91,15.95,5293,0
+UFO.US,D,20240614,000000,15.73,15.73,15.57,15.57,4209,0
+UFO.US,D,20240617,000000,15.59,15.89,15.57,15.89,5094,0
+UFO.US,D,20240618,000000,15.96,15.96,15.7116,15.89,6960,0
+UFO.US,D,20240620,000000,15.76,16.04,15.76,15.89,13575,0
+UFO.US,D,20240621,000000,15.79,15.7957,15.72,15.76,3538,0
+UFO.US,D,20240624,000000,15.84,15.92,15.7001,15.72,6374,0
+UFO.US,D,20240625,000000,15.6,15.6,15.52,15.55,16270,0
+UFO.US,D,20240626,000000,15.55,15.76,15.55,15.76,8941,0
+UFO.US,D,20240627,000000,15.65,15.9377,15.65,15.83,4489,0
+UFO.US,D,20240628,000000,15.99,16.02,15.885,16.01,8816,0
+UFO.US,D,20240701,000000,15.7,16.07,15.7,15.78,8794,0
+UFO.US,D,20240702,000000,15.74,15.97,15.74,15.92,3896,0
+UFO.US,D,20240703,000000,15.95,16.2887,15.95,16.2887,6918,0
+UFO.US,D,20240705,000000,16.22,16.51,16.22,16.4824,16100,0
+UFO.US,D,20240708,000000,16.53,16.6,16.251,16.31,9733,0
+UFO.US,D,20240709,000000,16.41,16.42,16.27,16.39,4916,0
+UFO.US,D,20240710,000000,16.45,16.49,16.33,16.36,6646,0
+UFO.US,D,20240711,000000,16.39,16.77,16.39,16.72,6096,0
+UFO.US,D,20240712,000000,17,17.16,17,17.1,5924,0
+UFO.US,D,20240715,000000,17.11,17.35,17.09,17.25,23362,0
+UFO.US,D,20240716,000000,17.25,17.63,17.25,17.51,5415,0
+UFO.US,D,20240717,000000,17.41,17.635,17.23,17.46,3342,0
+UFO.US,D,20240718,000000,17.52,17.52,16.91,16.98,2066,0
+UFO.US,D,20240719,000000,16.925,16.925,16.85,16.85,1457,0
+UFO.US,D,20240722,000000,16.86,16.99,16.711,16.78,6545,0
+UFO.US,D,20240723,000000,16.78,17.39,16.78,17.39,3119,0
+UFO.US,D,20240724,000000,17.26,17.35,17.05,17.05,8538,0
+UFO.US,D,20240725,000000,16.97,17.7201,16.97,17.54,9823,0
+UFO.US,D,20240726,000000,17.71,18.1,17.675,18.03,10470,0
+UFO.US,D,20240729,000000,18.11,18.11,17.76,17.76,4707,0
+UFO.US,D,20240730,000000,17.79,17.9699,17.62,17.7,2902,0
+UFO.US,D,20240731,000000,17.87,18.358,17.7937,18.03,3860,0
+UFO.US,D,20240801,000000,17.94,17.94,17.3099,17.37,2583,0
+UFO.US,D,20240802,000000,17.13,17.13,16.805,16.92,4710,0
+UFO.US,D,20240805,000000,15.9,16.57,15.54,16.29,29834,0
+UFO.US,D,20240806,000000,16.34,16.6636,16.34,16.63,3789,0
+UFO.US,D,20240807,000000,16.96,17.08,16.54,16.55,3855,0
+UFO.US,D,20240808,000000,17.03,17.55,16.9124,17.43,4398,0
+UFO.US,D,20240809,000000,17.76,17.82,17.2401,17.39,9133,0
+UFO.US,D,20240812,000000,17.35,17.35,17.07,17.09,3313,0
+UFO.US,D,20240813,000000,17.27,17.38,16.81,17.07,24316,0
+UFO.US,D,20240814,000000,17.13,17.16,17.13,17.14,1290,0
+UFO.US,D,20240815,000000,17.21,18.39,17.21,18.17,13667,0
+UFO.US,D,20240816,000000,18.57,18.9899,18.4009,18.53,8940,0
+UFO.US,D,20240819,000000,18.5,19.57,18.5,19.57,26097,0
+UFO.US,D,20240820,000000,19.73,19.73,19.07,19.14,6813,0
+UFO.US,D,20240821,000000,19.21,19.81,19.205,19.59,16769,0
+UFO.US,D,20240822,000000,19.6,19.6,19.1501,19.19,16763,0
+UFO.US,D,20240823,000000,19.29,19.5,19.29,19.37,4530,0
+UFO.US,D,20240826,000000,19.49,19.49,19.1712,19.4399,7858,0
+UFO.US,D,20240827,000000,19.33,19.33,19.09,19.09,5963,0
+UFO.US,D,20240828,000000,18.9,18.9,18.41,18.43,10899,0
+UFO.US,D,20240829,000000,18.5823,18.97,18.5823,18.88,7060,0
+UFO.US,D,20240830,000000,18.975,19,18.7206,18.89,2628,0
+UFO.US,D,20240903,000000,18.72,18.72,18.46,18.53,3225,0
+UFO.US,D,20240904,000000,18.71,19.21,18.71,18.92,4277,0
+UFO.US,D,20240905,000000,18.7,18.735,18.37,18.72,4199,0
+UFO.US,D,20240906,000000,18.66,18.83,17.92,18.03,9286,0
+UFO.US,D,20240909,000000,18.21,18.44,18.0501,18.14,3235,0
+UFO.US,D,20240910,000000,18.19,18.23,17.72,18.23,6380,0
+UFO.US,D,20240911,000000,18.14,18.4644,18,18.4,2574,0
+UFO.US,D,20240912,000000,18.29,18.44,18.16,18.31,3454,0
+UFO.US,D,20240913,000000,18.25,19.33,18.25,18.86,52894,0
+UFO.US,D,20240916,000000,18.86,19,18.7,18.96,3709,0
+UFO.US,D,20240917,000000,18.94,19.07,18.6078,18.63,6491,0
+UFO.US,D,20240918,000000,18.87,19.16,18.69,18.76,5859,0
+UFO.US,D,20240919,000000,19,19.31,18.99,19.2268,11682,0
+UFO.US,D,20240920,000000,19.09,19.1,19,19.1,5508,0
+UFO.US,D,20240923,000000,19.16,19.16,18.88,19.03,356939,0
+UFO.US,D,20240924,000000,19.09,19.09,18.83,18.83,9034,0
+UFO.US,D,20240925,000000,18.87,19.13,18.87,18.99,28620,0
+UFO.US,D,20240926,000000,19.16,19.18,19.13,19.18,2444,0
+UFO.US,D,20240927,000000,19,19.56,19,19.43,18574,0
+UFO.US,D,20240930,000000,19.48,19.48,19.1001,19.21,14512,0
+UFO.US,D,20241001,000000,19.27,19.27,18.855,18.94,3815,0
+UFO.US,D,20241002,000000,18.86,18.98,18.86,18.98,3875,0
+UFO.US,D,20241003,000000,18.62,18.8,18.62,18.78,3412,0
+UFO.US,D,20241004,000000,18.87,19.002565,18.87,18.94,2935,0
+UFO.US,D,20241007,000000,18.92,18.9383,18.85,18.92,2340,0
+UFO.US,D,20241008,000000,19.01,19.071776,18.9,18.92,4681,0
+UFO.US,D,20241009,000000,18.89,18.9101,18.84,18.88,3939,0
+UFO.US,D,20241010,000000,18.72,18.8001,18.72,18.8,1428,0
+UFO.US,D,20241011,000000,18.77,19.05,18.77,19.05,1715,0
+UFO.US,D,20241014,000000,19.05,19.345,19.05,19.27,10352,0
+UFO.US,D,20241015,000000,19.27,19.39,19.181,19.32,5038,0
+UFO.US,D,20241016,000000,19.23,19.63,19.23,19.63,4179,0
+UFO.US,D,20241017,000000,19.64,19.79,19.6001,19.73,2973,0
+UFO.US,D,20241018,000000,19.73,19.84,19.53,19.62,9635,0
+UFO.US,D,20241021,000000,19.62,19.64,19.26,19.42,9712,0
+UFO.US,D,20241022,000000,19.385,19.385,19.27,19.29,4094,0
+UFO.US,D,20241023,000000,19.17,19.29,18.9496,18.96,4306,0
+UFO.US,D,20241024,000000,19.05,19.3499,18.9872,19.01,1879,0
+UFO.US,D,20241025,000000,19.13,19.145,18.9,18.96,8781,0
+UFO.US,D,20241028,000000,19.35,19.4975,19.115,19.35,14381,0
+UFO.US,D,20241029,000000,19.21,19.3789,19.12,19.26,5703,0
+UFO.US,D,20241030,000000,19.3,19.5401,19.25,19.25,5613,0
+UFO.US,D,20241031,000000,18.96,19.09,18.93,18.93,3312,0
+UFO.US,D,20241101,000000,19.18,19.71,19.18,19.4,8301,0
+UFO.US,D,20241104,000000,19.55,19.818,19.55,19.77,5879,0
+UFO.US,D,20241105,000000,19.79,19.96,19.7419,19.88,14624,0
+UFO.US,D,20241106,000000,20.26,20.7,20.14,20.65,28096,0
+UFO.US,D,20241107,000000,20.8,20.95,20.58,20.66,12484,0
+UFO.US,D,20241108,000000,20.55,20.73,20.5205,20.73,8412,0
+UFO.US,D,20241111,000000,21.2,21.5,21.191997,21.5,27718,0
+UFO.US,D,20241112,000000,21.29,21.45,20.92,20.95,15028,0
+UFO.US,D,20241113,000000,21.69,22.57,21.69,21.78,96170,0
+UFO.US,D,20241114,000000,22.18,22.32,21.36,21.44,46164,0
+UFO.US,D,20241115,000000,21.5,21.5,21.04,21.36,22646,0
+UFO.US,D,20241118,000000,21.38,21.54,21.2738,21.41,19837,0
+UFO.US,D,20241119,000000,21.38,21.89,20.93,21.72,66027,0
+UFO.US,D,20241120,000000,21.72,21.72,21.3901,21.57,16286,0
+UFO.US,D,20241121,000000,21.51,22.3724,21.3766,22.23,25086,0
+UFO.US,D,20241122,000000,22.66,22.9858,22.45,22.88,42298,0
+UFO.US,D,20241125,000000,23.17,23.54,23.018,23.38,61343,0
+UFO.US,D,20241126,000000,23.16,23.555,23.08,23.12,16845,0
+UFO.US,D,20241127,000000,23.3,23.58,23.1655,23.35,16788,0
+UFO.US,D,20241129,000000,23.74,24.259,23.51,24.17,31552,0
+UFO.US,D,20241202,000000,24.29,24.29,23.5001,23.66,60173,0
+UFO.US,D,20241203,000000,23.73,23.75,23.1208,23.47,36206,0
+UFO.US,D,20241204,000000,23.36,23.6162,23.2687,23.38,13816,0
+UFO.US,D,20241205,000000,23.38,23.44,23.09,23.27,15738,0
+UFO.US,D,20241206,000000,23.36,23.79,23.27,23.79,16915,0
+UFO.US,D,20241209,000000,24.08,24.08,23.32,23.385,17400,0
+UFO.US,D,20241210,000000,23.36,23.54,23.06,23.08,13210,0
+UFO.US,D,20241211,000000,23.3,23.3,22.85,23.12,21923,0
+UFO.US,D,20241212,000000,23.06,23.1,22.7,22.74,119892,0
+UFO.US,D,20241213,000000,22.75,22.96,22.5112,22.96,102000,0
+UFO.US,D,20241216,000000,22.96,23.45,22.64,23.38,111472,0
+UFO.US,D,20241217,000000,23.42,23.42,22.95,23.35,33628,0
+UFO.US,D,20241218,000000,23.36,23.54,22.12,22.23,77462,0
+UFO.US,D,20241219,000000,22.48,22.81,22.05,22.24,68286,0
+UFO.US,D,20241220,000000,21.77,23.0331,21.64,22.82,27141,0
+UFO.US,D,20241223,000000,23.02,23.09,22.62,23,20804,0
+UFO.US,D,20241224,000000,23.09,23.48,22.8195,23.48,22075,0
+UFO.US,D,20241226,000000,23.33,24.25,23.33,24.23,35078,0
+UFO.US,D,20241227,000000,24.14,24.1624,23.62,23.87,37512,0
+UFO.US,D,20241230,000000,23.43,23.53,22.85,23.43,25553,0
+UFO.US,D,20241231,000000,23.65,23.65,23.0548,23.22,55529,0
+UFO.US,D,20250102,000000,23.25,23.7599,23.0801,23.31,37433,0
+UFO.US,D,20250103,000000,23.46,24.2092,23.46,24.19,47685,0
+UFO.US,D,20250106,000000,24.51,24.72,24.2956,24.35,55448,0
+UFO.US,D,20250107,000000,24.46,24.5,23.61,23.73,58456,0
+UFO.US,D,20250108,000000,23.43,23.53,23,23.25,103083,0
+UFO.US,D,20250110,000000,22.96,23.06,22.515,22.85,30479,0
+UFO.US,D,20250113,000000,22.35,22.37,21.8301,22.09,93183,0
+UFO.US,D,20250114,000000,22.38,22.47,21.92,22.07,29771,0
+UFO.US,D,20250115,000000,22.49,22.7699,22.341,22.62,18782,0
+UFO.US,D,20250116,000000,22.62,22.7577,22.4665,22.73,27219,0
+UFO.US,D,20250117,000000,22.9,23.06,22.86,22.93,28187,0
+UFO.US,D,20250121,000000,23.43,25.042,23.43,25,103676,0
+UFO.US,D,20250122,000000,25.04,25.09,24.58,24.77,97779,0
+UFO.US,D,20250123,000000,24.56,25.01,24.3,24.95,87296,0
+UFO.US,D,20250124,000000,25.26,25.65,25.14,25.39,48956,0
+UFO.US,D,20250127,000000,24.91,25.055,24.4,24.52,39336,0
+UFO.US,D,20250128,000000,24.96,24.9927,24.1701,24.69,46227,0
+UFO.US,D,20250129,000000,24.7,24.7,23.75,23.92,71483,0
+UFO.US,D,20250130,000000,24.29,24.51,24.05,24.3,22853,0
+UFO.US,D,20250131,000000,24.44,25.1793,24.31,24.58,59469,0
+UFO.US,D,20250203,000000,23.74,24.4896,23.55,24.34,53159,0
+UFO.US,D,20250204,000000,24.45,24.9,24.45,24.86,16220,0
+UFO.US,D,20250205,000000,24.8,25,24.635,24.82,89446,0
+UFO.US,D,20250206,000000,25.14,25.36,24.95,25.13,30493,0
+UFO.US,D,20250207,000000,25.29,25.665,24.9823,25.04,22396,0
+UFO.US,D,20250210,000000,25.21,26.28,25.21,26.06,124641,0
+UFO.US,D,20250211,000000,26.03,26.06,25.21,25.22,78423,0
+UFO.US,D,20250212,000000,24.86,25.21,24.53,24.96,65925,0
+UFO.US,D,20250213,000000,25.28,25.6299,25.1668,25.59,39425,0
+UFO.US,D,20250214,000000,25.82,25.85,25.335,25.53,67438,0
+UFO.US,D,20250218,000000,25.83,26.365,25.6,25.77,68768,0
+UFO.US,D,20250219,000000,25.89,26.11,25.4,25.47,83965,0
+UFO.US,D,20250220,000000,25.43,25.43,24.62,25.14,174034,0
+UFO.US,D,20250221,000000,25.27,25.3,24.08,24.12,366682,0
+UFO.US,D,20250224,000000,24.32,24.32,23.6001,23.85,117629,0
+UFO.US,D,20250225,000000,23.63,23.75,22.9676,23.2,170876,0
+UFO.US,D,20250226,000000,23.6,23.99,23.47,23.54,137206,0
+UFO.US,D,20250227,000000,23.91,24.18,23.32,23.38,93863,0
+UFO.US,D,20250228,000000,22.81,23.58,22.77,23.53,123523,0
+UFO.US,D,20250303,000000,23.91,24.005,22.735,22.97,153881,0
+UFO.US,D,20250304,000000,22.7,23.66,22.495,23.15,363591,0
+UFO.US,D,20250305,000000,23.38,24.1531,23.22,24.15,148378,0
+UFO.US,D,20250306,000000,23.85,24.31,23.195,23.41,116618,0
+UFO.US,D,20250307,000000,22.82,23.61,22.645,23.49,90660,0
+UFO.US,D,20250310,000000,23.06,23.06,22.25,22.51,67556,0
+UFO.US,D,20250311,000000,22.33,22.7125,22.08,22.55,34803,0
+UFO.US,D,20250312,000000,23.035,23.12,22.3,22.57,16169,0
+UFO.US,D,20250313,000000,22.51,22.57,22.04,22.24,17699,0
+UFO.US,D,20250314,000000,22.46,22.9,22.46,22.84,18370,0
+UFO.US,D,20250317,000000,22.95,23.3964,22.95,23.28,22016,0
+UFO.US,D,20250318,000000,23.01,23.01,22.535,22.64,26639,0
+UFO.US,D,20250319,000000,22.72,23.0799,22.61,22.94,12107,0
+UFO.US,D,20250320,000000,22.97,22.97,22.61,22.75,7778,0
+UFO.US,D,20250321,000000,22.39,22.6,22.1501,22.59,14760,0
+UFO.US,D,20250324,000000,22.92,23.61,22.92,23.61,21093,0
+UFO.US,D,20250325,000000,23.77,23.79,23.5299,23.79,15433,0
+UFO.US,D,20250326,000000,23.83,23.84,23.304,23.34,11367,0
+UFO.US,D,20250327,000000,23.24,23.3356,22.94,23,7092,0
+UFO.US,D,20250328,000000,22.99,23.025,22.2,22.24,16661,0
+UFO.US,D,20250331,000000,21.95,22.15,21.702,22.07,27736,0
+UFO.US,D,20250401,000000,21.59,22.05,21.52,21.77,23804,0
+UFO.US,D,20250402,000000,21.41,22.45,21.41,22.31,37184,0
+UFO.US,D,20250403,000000,21.53,21.53,21.07,21.07,32348,0
+UFO.US,D,20250404,000000,20.48,20.48,19.32,19.61,33519,0
+UFO.US,D,20250407,000000,18.55,20.325,18.4,19.56,58611,0
+UFO.US,D,20250408,000000,20.46,20.68,19.11,19.41,35732,0
+UFO.US,D,20250409,000000,19.21,21.68,19.21,21.61,67481,0
+UFO.US,D,20250410,000000,20.96,21.1509,20.365,20.75,36977,0
+UFO.US,D,20250411,000000,20.87,21.19,20.5603,21.19,10439,0
+UFO.US,D,20250414,000000,21.63,21.63,21.05,21.26,11225,0
+UFO.US,D,20250415,000000,21.26,21.72,21.26,21.45,13199,0
+UFO.US,D,20250416,000000,21.17,21.3479,20.69,21.12,17912,0
+UFO.US,D,20250417,000000,21.32,21.405,21.0859,21.26,4545,0
+UFO.US,D,20250421,000000,21.05,21.08,20.3709,20.8,32874,0
+UFO.US,D,20250422,000000,21.28,21.28,20.52,20.72,23206,0
+UFO.US,D,20250423,000000,21.2,21.82,21.1671,21.2,31610,0
+UFO.US,D,20250424,000000,20.98,21.96,20.98,21.96,13413,0
+UFO.US,D,20250425,000000,21.89,22.31,21.89,22.31,6946,0
+UFO.US,D,20250428,000000,22.32,22.76,22.265,22.51,8211,0
+UFO.US,D,20250429,000000,22.39,22.58,22.325,22.49,113384,0
+UFO.US,D,20250430,000000,22.15,22.34,21.61,22.34,7875,0
+UFO.US,D,20250501,000000,22.365,22.58,22.27,22.35,8933,0
+UFO.US,D,20250502,000000,22.5,23.15,22.5,22.73,24642,0
+UFO.US,D,20250505,000000,22.62,22.9151,22.6,22.8,6870,0
+UFO.US,D,20250506,000000,22.34,22.885,22.31,22.61,33637,0
+UFO.US,D,20250507,000000,22.79,22.8957,22.646,22.87,10530,0
+UFO.US,D,20250508,000000,23.23,23.37,22.95,23.17,66905,0
+UFO.US,D,20250509,000000,23.36,23.36,22.8,23,23072,0
+UFO.US,D,20250512,000000,23.96,23.97,23.26,23.35,18948,0
+UFO.US,D,20250513,000000,23.67,23.906,23.55,23.77,17542,0
+UFO.US,D,20250514,000000,23.82,24.09,23.74,24.02,17684,0
+UFO.US,D,20250515,000000,23.83,24.505,23.83,24.47,21814,0
+UFO.US,D,20250516,000000,24.74,24.9299,24.5101,24.78,31869,0
+UFO.US,D,20250519,000000,24.46,24.57,24.22,24.51,20751,0
+UFO.US,D,20250520,000000,24.33,24.7399,24.33,24.48,9574,0
+UFO.US,D,20250521,000000,24.73,24.73,24,24.17,18740,0
+UFO.US,D,20250522,000000,23.79,24.58,23.695,24.35,153822,0
+UFO.US,D,20250523,000000,24.1,24.3496,24,24.21,162562,0
+UFO.US,D,20250527,000000,24.58,25.21,24.4476,25.11,69609,0
+UFO.US,D,20250528,000000,25.17,25.45,24.9712,25.09,48011,0
+UFO.US,D,20250529,000000,25.37,25.4799,24.6,24.76,119117,0
+UFO.US,D,20250530,000000,24.59,24.59,24.1,24.39,237596,0
+UFO.US,D,20250602,000000,24.32,24.485,23.897,24.37,86933,0
+UFO.US,D,20250603,000000,24.5,24.75,24.4104,24.6,43937,0
+UFO.US,D,20250604,000000,24.42,25.0678,24.42,25,90601,0
+UFO.US,D,20250605,000000,25.15,25.66,25.13,25.66,86691,0
+UFO.US,D,20250606,000000,25.58,25.74,25.375,25.7,64835,0
+UFO.US,D,20250609,000000,25.8,26.34,25.62,26.15,82699,0
+UFO.US,D,20250610,000000,26.22,26.245,25.6277,25.93,51460,0
+UFO.US,D,20250611,000000,25.94,26.19,25.84,26.0225,50757,0
+UFO.US,D,20250612,000000,26.11,26.11,25.85,26.02,39421,0
+UFO.US,D,20250613,000000,25.68,26.23,25.5586,25.87,28637,0
+UFO.US,D,20250616,000000,26.34,26.97,26.3268,26.82,62069,0
+UFO.US,D,20250617,000000,26.35,26.42,25.941,26.1,65557,0
+UFO.US,D,20250618,000000,26.35,26.7177,26.35,26.59,42788,0
+UFO.US,D,20250620,000000,26.92,27.24,26.7437,26.84,57280,0
+UFO.US,D,20250623,000000,26.93,27.43,26.48,27.43,71606,0
+UFO.US,D,20250624,000000,27.69,27.8182,27.42,27.73,54970,0
+UFO.US,D,20250625,000000,27.82,27.82,27.51,27.62,39497,0
+UFO.US,D,20250626,000000,27.89,28.61,27.81,28.54,158737,0
+UFO.US,D,20250627,000000,28.64,29.2893,28.47,28.74,238728,0
+UFO.US,D,20250630,000000,28.96,28.96,28.625,28.74,63425,0
+UFO.US,D,20250701,000000,28.57,28.878,28.36,28.59,95877,0
+UFO.US,D,20250702,000000,28.62,29.09,28.5,29.09,73766,0
+UFO.US,D,20250703,000000,29.13,29.47,29.13,29.47,64144,0
+UFO.US,D,20250707,000000,29.64,29.64,29.2597,29.62,69362,0
+UFO.US,D,20250708,000000,29.78,30.06,29.6105,29.97,78572,0
+UFO.US,D,20250709,000000,30.17,30.21,29.5901,29.93,78473,0
+UFO.US,D,20250710,000000,29.94,30.26,29.8,30.14,47037,0
+UFO.US,D,20250711,000000,29.99,30.0363,29.632,29.73,245943,0
+UFO.US,D,20250714,000000,29.66,30.179,29.53,30.07,73558,0
+UFO.US,D,20250715,000000,30.15,30.3479,30.0001,30.12,38831,0
+UFO.US,D,20250716,000000,30.35,30.49,29.7,30.47,47856,0
+UFO.US,D,20250717,000000,30.645,31.52,30.53,31.47,107685,0
+UFO.US,D,20250718,000000,31.56,31.56,31.09,31.4027,77373,0
+UFO.US,D,20250721,000000,31.445,31.74,30.71,30.88,136295,0
+UFO.US,D,20250722,000000,30.71,30.7531,30.04,30.6734,185926,0
+UFO.US,D,20250723,000000,30.72,31.6,30.72,31.6,63355,0
+UFO.US,D,20250724,000000,31.58,31.58,30.9,30.9891,297187,0
+UFO.US,D,20250725,000000,30.87,30.87,30.35,30.71,143869,0
+UFO.US,D,20250728,000000,30.53,30.53,30.1307,30.2,121235,0
+UFO.US,D,20250729,000000,30.31,30.31,29.5,29.735,464703,0
+UFO.US,D,20250730,000000,29.88,30.21,29.65,29.95,256246,0
+UFO.US,D,20250731,000000,29.95,30.05,29.47,29.66,317412,0
+UFO.US,D,20250801,000000,29.1,29.7,28.71,29.4575,128884,0
+UFO.US,D,20250804,000000,29.73,30.18,29.73,30.1271,85559,0
+UFO.US,D,20250805,000000,30.36,30.59,30.07,30.2953,82514,0
+UFO.US,D,20250806,000000,30.51,31.15,30.4853,31.0016,115677,0
+UFO.US,D,20250807,000000,30.87,30.8806,30.08,30.23,120945,0
+UFO.US,D,20250808,000000,30.65,30.66,30.0509,30.1378,57388,0
+UFO.US,D,20250811,000000,30.21,30.3199,29.9993,30.09,96750,0
+UFO.US,D,20250812,000000,30.49,30.7791,30.4389,30.5528,76218,0
+UFO.US,D,20250813,000000,30.83,30.98,30.53,30.9514,134148,0
+UFO.US,D,20250814,000000,30.73,30.9786,30.39,30.6761,40295,0
+UFO.US,D,20250815,000000,30.69,30.85,30.459,30.68,23186,0
+UFO.US,D,20250818,000000,30.67,31.0791,30.54,30.8296,53272,0
+UFO.US,D,20250819,000000,30.83,30.83,29.74,29.7852,69113,0
+UFO.US,D,20250820,000000,29.67,29.79,29.2401,29.7067,79430,0
+UFO.US,D,20250821,000000,29.5,29.8907,29.5,29.8249,21273,0
+UFO.US,D,20250822,000000,29.99,30.8594,29.9132,30.7793,64684,0
+UFO.US,D,20250825,000000,30.79,31.33,30.75,30.9632,53578,0
+UFO.US,D,20250826,000000,32.65,33.5,32.65,33,187218,0
+UFO.US,D,20250827,000000,33.33,33.85,33.12,33.6563,94526,0
+UFO.US,D,20250828,000000,33.8,33.8,33.26,33.6688,82720,0
+UFO.US,D,20250829,000000,33.49,33.95,33.21,33.89,105873,0
+UFO.US,D,20250902,000000,33.38,33.7894,33.2066,33.75,99054,0
+UFO.US,D,20250903,000000,33.85,33.85,32.7995,32.9693,138530,0
+UFO.US,D,20250904,000000,33.11,33.2,32.77,33.1934,77695,0
+UFO.US,D,20250905,000000,33.49,33.6682,33.25,33.4727,76494,0
+UFO.US,D,20250908,000000,34.07,34.8637,34.07,34.82,119480,0
+UFO.US,D,20250909,000000,34.85,34.85,34.14,34.5838,105058,0
+UFO.US,D,20250910,000000,34.81,34.9,33.65,33.75,75753,0
+UFO.US,D,20250911,000000,33.78,34.55,33.78,34.3575,35642,0
+UFO.US,D,20250912,000000,34.44,34.44,34.08,34.3067,61827,0
+UFO.US,D,20250915,000000,34.41,34.93,34.41,34.92,88196,0
+UFO.US,D,20250916,000000,34.81,34.81,34.375,34.38,98153,0
+UFO.US,D,20250917,000000,34.3,35.05,34.1601,34.73,62965,0
+UFO.US,D,20250918,000000,35.01,35.01,34.26,34.45,85731,0
+UFO.US,D,20250919,000000,34.79,35.107,34.57,34.92,50137,0
+UFO.US,D,20250922,000000,35,35.74,34.76,35.74,80411,0
+UFO.US,D,20250923,000000,35.61,36.4,35.5,36.0627,94737,0
+UFO.US,D,20250924,000000,36.23,36.3,35.44,35.45,70365,0
+UFO.US,D,20250925,000000,34.83,35.1982,34.4,34.81,80144,0
+UFO.US,D,20250926,000000,35.14,35.25,34.8,35.07,42623,0
+UFO.US,D,20250929,000000,35.51,35.5899,35.34,35.55,55251,0
+UFO.US,D,20250930,000000,35.45,35.72,35.01,35.6748,46345,0
+UFO.US,D,20251001,000000,35.55,36.2731,35.3635,36.2213,87811,0
+UFO.US,D,20251002,000000,36.66,37.73,36.49,37.58,393843,0
+UFO.US,D,20251003,000000,37.79,38.3696,37.637,38.26,162666,0
+UFO.US,D,20251006,000000,39.01,39.46,38.62,39.2154,198408,0
+UFO.US,D,20251007,000000,39.17,39.26,38.21,39.02,169241,0
+UFO.US,D,20251008,000000,39.69,40.549,39.69,40.2,247716,0
+UFO.US,D,20251009,000000,40.48,40.62,40.0437,40.29,108860,0
+UFO.US,D,20251010,000000,40.51,40.6677,38.16,38.29,189128,0
+UFO.US,D,20251013,000000,39.12,39.5599,38.91,39.4,127833,0
+UFO.US,D,20251014,000000,38.86,40.67,38.1629,40.18,200217,0
+UFO.US,D,20251015,000000,41.06,41.19,39.7,40.28,115163,0
+UFO.US,D,20251016,000000,40.36,40.528,38.67,38.84,229783,0
+UFO.US,D,20251017,000000,38.03,38.51,37.46,38.03,234814,0
+UFO.US,D,20251020,000000,38.92,39.3215,38.66,38.81,147080,0
+UFO.US,D,20251021,000000,38.67,39.03,38.25,38.39,63996,0
+UFO.US,D,20251022,000000,37.85,37.85,36.41,37.01,261065,0
+UFO.US,D,20251023,000000,37.04,38.1099,37.04,37.84,86419,0
+UFO.US,D,20251024,000000,38.45,38.54,38.06,38.42,93333,0
+UFO.US,D,20251027,000000,39.02,39.02,38.21,38.65,114872,0
+UFO.US,D,20251028,000000,38.66,38.66,37.77,38.02,122714,0
+UFO.US,D,20251029,000000,38.08,38.21,37.4501,37.75,184104,0
+UFO.US,D,20251030,000000,37.37,37.719,37.14,37.24,141819,0
+UFO.US,D,20251031,000000,37.27,37.75,36.965,37.69,92545,0
+UFO.US,D,20251103,000000,37.69,37.69,36.61,36.81,151555,0
+UFO.US,D,20251104,000000,35.92,36.25,35.58,35.63,208948,0
+UFO.US,D,20251105,000000,35.6,35.98,35.3557,35.8895,83114,0
+UFO.US,D,20251106,000000,35.45,35.45,34.02,34.07,139729,0
+UFO.US,D,20251107,000000,33.56,34.555,33.2501,34.42,132419,0
+UFO.US,D,20251110,000000,35.36,35.5877,34.63,34.86,62611,0
+UFO.US,D,20251111,000000,35.09,35.09,34.5513,34.68,64446,0
+UFO.US,D,20251112,000000,34.67,35.19,34.44,34.4771,108346,0
+UFO.US,D,20251113,000000,34.45,34.62,33.24,33.4236,138360,0
+UFO.US,D,20251114,000000,32.81,34.0672,32.67,33.4679,790259,0
+UFO.US,D,20251117,000000,33.34,33.54,32.165,32.4636,327145,0
+UFO.US,D,20251118,000000,32.02,32.97,31.9001,32.68,308911,0
+UFO.US,D,20251119,000000,32.74,33.405,32.485,32.67,71348,0
+UFO.US,D,20251120,000000,33.55,33.6796,31.37,31.4448,129350,0
+UFO.US,D,20251121,000000,31.56,31.9467,30.89,31.7431,169298,0
+UFO.US,D,20251124,000000,31.79,32.404,31.595,32.404,93568,0
+UFO.US,D,20251125,000000,32.39,32.7599,31.86,32.68,66732,0
+UFO.US,D,20251126,000000,32.84,33.099,32.66,32.8154,51147,0
+UFO.US,D,20251128,000000,33.19,33.44,33.04,33.3543,60299,0
+UFO.US,D,20251201,000000,33,33,32.45,32.4766,135885,0
+UFO.US,D,20251202,000000,32.57,33.07,32.57,32.9342,66918,0
+UFO.US,D,20251203,000000,33.13,33.85,32.97,33.8316,118148,0
+UFO.US,D,20251204,000000,33.99,35.52,33.96,35.38,165474,0
+UFO.US,D,20251205,000000,35.51,35.9699,35.3,35.74,161717,0
+UFO.US,D,20251208,000000,36.15,36.23,35.475,36.0373,86447,0
+UFO.US,D,20251209,000000,36.01,36.53,35.88,36.31,51143,0
+UFO.US,D,20251210,000000,36.32,37.9,36.13,37.65,130305,0
+UFO.US,D,20251211,000000,38.22,39.44,37.985,39.33,161192,0
+UFO.US,D,20251212,000000,39.49,39.5,38.1,38.527,202060,0
+UFO.US,D,20251215,000000,38.81,39.18,37.28,37.38,156599,0
+UFO.US,D,20251216,000000,37.01,37.3399,36.48,36.8838,422751,0
+UFO.US,D,20251217,000000,37.09,37.09,35.32,35.48,172570,0
+UFO.US,D,20251218,000000,36.16,36.475,35.93,36.26,113987,0
+UFO.US,D,20251219,000000,36.75,38.64,36.675,38.55,288136,0
+UFO.US,D,20251222,000000,39.65,40.599,39.165,40.52,571933,0
+UFO.US,D,20251223,000000,39.92,40.48,39.68,40.15,450168,0
+UFO.US,D,20251224,000000,40.375,40.6784,39.75,40.07,232255,0
+UFO.US,D,20251226,000000,40,40,38.84,38.91,422488,0
+UFO.US,D,20251229,000000,38.4,39.23,38.28,38.87,378875,0
+UFO.US,D,20251230,000000,39.14,39.43,38.77,38.97,242782,0
+UFO.US,D,20251231,000000,39.06,39.06,38.595,38.65,179309,0
+UFO.US,D,20260102,000000,39.19,40.32,38.52,40.32,357247,0
+UFO.US,D,20260105,000000,40.6,41.6599,40.35,41.52,601256,0
+UFO.US,D,20260106,000000,41.71,42.91,41.31,42.87,414207,0
+UFO.US,D,20260107,000000,42.7,43.02,41.875,41.98,530256,0
+UFO.US,D,20260108,000000,43.01,43.9299,42.6,43.02,530577,0
+UFO.US,D,20260109,000000,43.2,44.24,42.71,43.88,588082,0
+UFO.US,D,20260112,000000,44.32,45.08,43.93,45.08,524046,0
+UFO.US,D,20260113,000000,45.84,45.86,44.42,44.51,470570,0
+UFO.US,D,20260114,000000,44.25,45.76,44,45.76,337908,0
+UFO.US,D,20260115,000000,46,46.59,45.2948,45.99,529122,0
+UFO.US,D,20260116,000000,46.67,47.8199,46.31,47.36,670722,0
+UFO.US,D,20260120,000000,46.56,47.59,46.01,46.24,746764,0
+UFO.US,D,20260121,000000,46.74,46.98,44.28,45.74,749303,0
+UFO.US,D,20260122,000000,46.25,47.1,45.46,46.85,829287,0
+UFO.US,D,20260123,000000,47.01,47.7194,46.18,46.95,737880,0
+UFO.US,D,20260126,000000,46.92,46.92,45.13,45.28,544438,0
+UFO.US,D,20260127,000000,45.68,47.42,45.475,47.27,707621,0
+UFO.US,D,20260128,000000,47.75,48.57,47.18,48.15,800057,0
+UFO.US,D,20260129,000000,48.59,48.6599,46.49,47.12,760768,0
+UFO.US,D,20260130,000000,46.73,47.73,45,45.44,836038,0
+UFO.US,D,20260202,000000,45.12,45.5,44.25,44.52,763370,0
+UFO.US,D,20260203,000000,45.31,45.6499,44.2,45.61,515513,0
+UFO.US,D,20260204,000000,45.86,45.88,42.61,43.48,1136678,0
+UFO.US,D,20260205,000000,42.9,43.7045,41.86,42.11,535305,0
+UFO.US,D,20260206,000000,43.05,44.11,42.61,43.97,388656,0
+UFO.US,D,20260209,000000,44.32,45.74,44.255,45.53,521383,0
+UFO.US,D,20260210,000000,45.2,45.4,44.3501,44.54,475392,0
+UFO.US,D,20260211,000000,45.12,45.12,42.89,43.52,492821,0
+UFO.US,D,20260212,000000,43.54,43.5499,41.94,42.64,1033965,0
+UFO.US,D,20260213,000000,42.88,44.04,42.57,43.54,374011,0
+UFO.US,D,20260217,000000,43.05,44.18,42.72,43.72,323024,0
+UFO.US,D,20260218,000000,44.35,45.26,43.99,44.805,643235,0
diff --git a/daily/us/nasdaq etfs/usig.us.txt b/daily/us/nasdaq etfs/usig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3eb72b2f7e68d82cc9f689fd2c19d3976f5d01ef
--- /dev/null
+++ b/daily/us/nasdaq etfs/usig.us.txt	
@@ -0,0 +1,4801 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USIG.US,D,20070111,000000,35.9999,35.9999,35.9999,35.9999,2783.0776854309,0
+USIG.US,D,20070112,000000,35.8974,35.8974,35.8974,35.8974,227.23105379602,0
+USIG.US,D,20070116,000000,35.9233,35.9322,35.9194,35.9322,30176.485033539,0
+USIG.US,D,20070117,000000,35.9283,35.9362,35.8746,35.8746,1460.9146954231,0
+USIG.US,D,20070118,000000,35.8527,35.8706,35.8447,35.8706,19554.941439287,0
+USIG.US,D,20070119,000000,35.9362,35.9362,35.9084,35.9084,30176.485033539,0
+USIG.US,D,20070122,000000,35.9322,35.9322,35.9322,35.9322,6161.3800781505,0
+USIG.US,D,20070123,000000,35.8945,35.8945,35.8746,35.8746,630.41535721285,0
+USIG.US,D,20070124,000000,35.8587,35.8587,35.8587,35.8587,630.41535721285,0
+USIG.US,D,20070125,000000,35.8269,35.8269,35.7543,35.7613,11734.573578997,0
+USIG.US,D,20070126,000000,35.7493,35.7493,35.7493,35.7493,56422.67719412,0
+USIG.US,D,20070131,000000,35.7353,35.8229,35.7353,35.8229,2224.0490752071,0
+USIG.US,D,20070201,000000,35.9154,35.9154,35.7891,35.7891,1066.7794162725,0
+USIG.US,D,20070202,000000,35.8666,35.8666,35.8617,35.8617,9211.9067030051,0
+USIG.US,D,20070205,000000,35.8427,35.8427,35.8427,35.8427,227.23105379602,0
+USIG.US,D,20070206,000000,35.9362,36.0098,35.9362,36.0098,4718.5634312598,0
+USIG.US,D,20070207,000000,36.0486,36.0486,36.0446,36.0466,2224.0490752071,0
+USIG.US,D,20070208,000000,36.0566,36.0735,36.0566,36.0735,3630.6696250329,0
+USIG.US,D,20070209,000000,35.984,36.0068,35.984,36.0068,3382.3241812824,0
+USIG.US,D,20070212,000000,35.994,35.994,35.994,35.994,227.23105379602,0
+USIG.US,D,20070213,000000,35.988,35.988,35.9472,35.9472,3040.4721534476,0
+USIG.US,D,20070214,000000,36.0964,36.0964,36.0964,36.0964,227.23105379602,0
+USIG.US,D,20070215,000000,36.1689,36.1759,36.1689,36.1759,7529.7936366301,0
+USIG.US,D,20070216,000000,36.1999,36.2327,36.1999,36.2177,4474.2397760721,0
+USIG.US,D,20070220,000000,36.2297,36.2297,36.2297,36.2297,1936.4911929696,0
+USIG.US,D,20070221,000000,36.2416,36.2555,36.2267,36.2555,3630.6696250329,0
+USIG.US,D,20070222,000000,36.2147,36.2147,36.1441,36.1689,14250.202325004,0
+USIG.US,D,20070223,000000,36.2455,36.2863,36.2455,36.2863,15645.762956283,0
+USIG.US,D,20070226,000000,36.3649,36.3649,36.3649,36.3649,5881.8657730386,0
+USIG.US,D,20070227,000000,36.4684,36.5639,36.4624,36.5599,16200.769777943,0
+USIG.US,D,20070228,000000,36.1371,36.6215,36.1371,36.5569,11734.573578997,0
+USIG.US,D,20070301,000000,36.4435,36.4852,36.3888,36.3958,33235.055235519,0
+USIG.US,D,20070302,000000,36.4753,36.526,36.4544,36.526,51407.506856357,0
+USIG.US,D,20070305,000000,36.4684,36.4932,36.4684,36.4852,9211.9067030051,0
+USIG.US,D,20070306,000000,36.4793,36.4793,36.4316,36.4316,38827.35223204,0
+USIG.US,D,20070307,000000,36.4435,36.5449,36.4435,36.5449,11734.573578997,0
+USIG.US,D,20070308,000000,36.4246,36.4584,36.4246,36.4584,27658.845393251,0
+USIG.US,D,20070309,000000,36.2655,36.3291,36.2655,36.2983,6991.8794163607,0
+USIG.US,D,20070312,000000,36.3102,36.361,36.3102,36.361,1936.4911929696,0
+USIG.US,D,20070313,000000,36.3858,36.4624,36.3858,36.4624,15089.750687481,0
+USIG.US,D,20070314,000000,36.4276,36.4435,36.4276,36.4435,1460.9146954231,0
+USIG.US,D,20070315,000000,36.4276,36.4316,36.4038,36.4316,5046.3391991249,0
+USIG.US,D,20070316,000000,36.3958,36.3958,36.3958,36.3958,630.41535721285,0
+USIG.US,D,20070319,000000,36.3649,36.3649,36.358,36.361,4474.2397760721,0
+USIG.US,D,20070320,000000,36.3102,36.3361,36.3102,36.3142,29039.324317419,0
+USIG.US,D,20070321,000000,36.2913,36.358,36.2177,36.3192,23459.092686587,0
+USIG.US,D,20070322,000000,36.1959,36.3102,36.1959,36.2267,9500.4700323832,0
+USIG.US,D,20070323,000000,36.2177,36.2177,36.1531,36.1531,1460.9146954231,0
+USIG.US,D,20070326,000000,36.2177,36.2724,36.2067,36.2694,25706.26704603,0
+USIG.US,D,20070327,000000,36.2416,36.2416,36.1999,36.1999,37150.266401369,0
+USIG.US,D,20070328,000000,36.2227,36.2555,36.2227,36.2555,7823.3842017117,0
+USIG.US,D,20070329,000000,36.1611,36.2067,36.1371,36.1371,27081.718734495,0
+USIG.US,D,20070330,000000,36.0407,36.2655,36.0407,36.1611,68716.279383342,0
+USIG.US,D,20070402,000000,36.0486,36.0516,36.0038,36.0208,8103.9039539643,0
+USIG.US,D,20070403,000000,36.0118,36.1103,36.0118,36.0735,101947.3128303,0
+USIG.US,D,20070404,000000,36.0735,36.1033,35.991,36.1033,26813.26434793,0
+USIG.US,D,20070405,000000,36.0705,36.0735,35.988,35.994,26813.26434793,0
+USIG.US,D,20070409,000000,35.9194,35.9194,35.8587,35.8905,12571.105600051,0
+USIG.US,D,20070410,000000,35.9392,36.0098,35.8746,35.9612,117056.16701345,0
+USIG.US,D,20070411,000000,35.996,36.0098,35.965,35.965,16200.769777943,0
+USIG.US,D,20070412,000000,35.8587,36.0068,35.8587,35.9572,50835.407433304,0
+USIG.US,D,20070413,000000,35.965,35.965,35.9362,35.9572,75690.06075117,0
+USIG.US,D,20070416,000000,35.984,36.0566,35.9233,35.9999,52520.536841102,0
+USIG.US,D,20070417,000000,35.994,36.0606,35.994,36.0606,47770.80454848,0
+USIG.US,D,20070418,000000,36.0735,36.2067,36.0735,36.2067,30447.955761526,0
+USIG.US,D,20070419,000000,36.1441,36.1759,36.1272,36.1759,20945.474834862,0
+USIG.US,D,20070420,000000,36.1531,36.1531,36.0407,36.1441,19279.448922737,0
+USIG.US,D,20070423,000000,36.1531,36.1879,36.1461,36.165,13687.151926217,0
+USIG.US,D,20070424,000000,36.2177,36.2515,36.2107,36.2485,37433.802495042,0
+USIG.US,D,20070425,000000,36.2177,36.2694,36.2147,36.2297,20662.944188327,0
+USIG.US,D,20070426,000000,36.1531,36.2297,36.1371,36.1571,51407.506856357,0
+USIG.US,D,20070427,000000,36.1203,36.1371,36.0894,36.0894,47484.252113383,0
+USIG.US,D,20070430,000000,36.1729,36.2037,36.165,36.2037,8950.4904464256,0
+USIG.US,D,20070501,000000,36.0735,36.1103,35.9502,36.0675,67040.19899981,0
+USIG.US,D,20070502,000000,36.0675,36.0675,36.0446,36.0566,30719.426489512,0
+USIG.US,D,20070503,000000,36.0446,36.0446,36.0248,36.0278,8369.3419991065,0
+USIG.US,D,20070504,000000,36.0964,36.1441,36.0844,36.1272,36593.248685425,0
+USIG.US,D,20070507,000000,36.1441,36.1571,36.1371,36.1441,21510.536127929,0
+USIG.US,D,20070508,000000,36.1729,36.1759,36.1461,36.1461,16759.798388167,0
+USIG.US,D,20070509,000000,36.1611,36.1611,36.1233,36.1233,11451.037485322,0
+USIG.US,D,20070510,000000,36.4076,36.4076,36.0994,36.1371,19554.941439287,0
+USIG.US,D,20070511,000000,36.1799,36.2037,36.0994,36.0994,25134.167622978,0
+USIG.US,D,20070514,000000,36.0964,36.0964,35.9999,36.0168,37433.802495042,0
+USIG.US,D,20070515,000000,36.0466,36.0466,36.0038,36.0038,1690.1566435005,0
+USIG.US,D,20070516,000000,36.0466,36.0486,36.0208,36.0446,10892.008875098,0
+USIG.US,D,20070517,000000,36.0038,36.0038,35.976,35.994,14250.202325004,0
+USIG.US,D,20070518,000000,35.968,35.968,35.8368,35.8945,44700.168980812,0
+USIG.US,D,20070521,000000,35.8477,35.9362,35.8447,35.8816,37433.802495042,0
+USIG.US,D,20070522,000000,35.8617,35.9084,35.8368,35.8368,42737.536162184,0
+USIG.US,D,20070523,000000,35.8527,35.8527,35.7583,35.8328,60898.927864474,0
+USIG.US,D,20070524,000000,35.7851,35.7851,35.7513,35.7851,34356.12879739,0
+USIG.US,D,20070525,000000,35.8229,35.8229,35.8229,35.8229,630.41535721285,0
+USIG.US,D,20070529,000000,35.8199,35.8199,35.7691,35.8079,34911.135619051,0
+USIG.US,D,20070530,000000,35.8039,35.8229,35.8039,35.8229,16480.284083055,0
+USIG.US,D,20070531,000000,35.7313,35.7433,35.6975,35.7353,70673.884966266,0
+USIG.US,D,20070601,000000,35.4817,35.5006,35.4051,35.4768,33803.13287001,0
+USIG.US,D,20070604,000000,35.4429,35.5186,35.4429,35.4668,33235.055235519,0
+USIG.US,D,20070605,000000,35.4608,35.4698,35.3873,35.4161,48321.789581579,0
+USIG.US,D,20070606,000000,35.426,35.4489,35.4081,35.4429,40494.383591305,0
+USIG.US,D,20070607,000000,35.3375,35.3375,35.1594,35.1893,69281.34067641,0
+USIG.US,D,20070608,000000,35.1118,35.1426,35.0918,35.1286,98613.250111769,0
+USIG.US,D,20070611,000000,35.077,35.1704,35.077,35.0958,94423.551876513,0
+USIG.US,D,20070612,000000,35.062,35.062,34.8979,34.9059,69839.363839492,0
+USIG.US,D,20070613,000000,34.9367,34.9755,34.9367,34.9755,4718.5634312598,0
+USIG.US,D,20070614,000000,34.9685,35.0421,34.9685,34.9974,12571.105600051,0
+USIG.US,D,20070615,000000,35.0123,35.1246,35.0123,35.1246,13133.150551697,0
+USIG.US,D,20070618,000000,35.1118,35.1226,35.1118,35.1226,5046.3391991249,0
+USIG.US,D,20070619,000000,35.1594,35.2281,35.1594,35.2281,18716.398523951,0
+USIG.US,D,20070620,000000,35.2202,35.2202,35.1814,35.1933,1066.7794162725,0
+USIG.US,D,20070621,000000,35.1704,35.1704,35.1226,35.1226,2224.0490752071,0
+USIG.US,D,20070622,000000,35.077,35.1326,35.077,35.1326,2783.0776854309,0
+USIG.US,D,20070625,000000,35.2381,35.253,35.1893,35.253,29612.429187612,0
+USIG.US,D,20070626,000000,35.2241,35.2769,35.2132,35.2729,8652.8780927812,0
+USIG.US,D,20070627,000000,35.3603,35.3603,35.2689,35.2729,122345.82442063,0
+USIG.US,D,20070628,000000,35.2689,35.2878,35.2241,35.2311,8369.3419991065,0
+USIG.US,D,20070629,000000,35.3574,35.3932,35.3574,35.3932,841.55925675783,0
+USIG.US,D,20070702,000000,35.2311,35.245,35.2311,35.245,3040.4721534476,0
+USIG.US,D,20070703,000000,35.3127,35.3127,35.2172,35.2281,67040.19899981,0
+USIG.US,D,20070705,000000,35.1634,35.1634,35.0491,35.062,51121.959868401,0
+USIG.US,D,20070706,000000,35.0053,35.0153,34.9685,35.0003,14522.678500132,0
+USIG.US,D,20070709,000000,34.9447,34.9585,34.9207,34.9207,20394.489801763,0
+USIG.US,D,20070710,000000,35.1386,35.2331,35.0859,35.2331,130188.31211801,0
+USIG.US,D,20070711,000000,35.3415,35.3415,35.1118,35.1814,57260.214662316,0
+USIG.US,D,20070712,000000,35.1118,35.1326,35.077,35.1118,2533.7267945397,0
+USIG.US,D,20070713,000000,35.077,35.1246,35.077,35.1246,5046.3391991249,0
+USIG.US,D,20070716,000000,35.1148,35.245,35.1148,35.2331,2783.0776854309,0
+USIG.US,D,20070717,000000,35.1594,35.1594,35.1426,35.1594,6411.7364161824,0
+USIG.US,D,20070718,000000,35.1933,35.3037,35.1814,35.2281,79320.730376202,0
+USIG.US,D,20070719,000000,35.1814,35.249,35.1814,35.249,15361.221415467,0
+USIG.US,D,20070720,000000,35.3295,35.3903,35.3295,35.3375,20108.942813807,0
+USIG.US,D,20070723,000000,35.3265,35.3982,35.3265,35.3743,3040.4721534476,0
+USIG.US,D,20070724,000000,35.3773,35.3773,35.3206,35.3206,20108.942813807,0
+USIG.US,D,20070725,000000,35.3653,35.3773,35.3495,35.3535,38274.356304659,0
+USIG.US,D,20070726,000000,35.3345,35.5632,35.3345,35.434,92741.438810137,0
+USIG.US,D,20070727,000000,35.4081,35.5056,35.3206,35.426,35477.202359259,0
+USIG.US,D,20070730,000000,35.4121,35.4181,35.2769,35.2769,50835.407433304,0
+USIG.US,D,20070731,000000,35.2381,35.3345,35.2202,35.3345,50006.918989376,0
+USIG.US,D,20070801,000000,35.2172,35.253,35.1118,35.2052,9500.4700323832,0
+USIG.US,D,20070802,000000,35.2012,35.2878,35.1933,35.2878,81851.440829321,0
+USIG.US,D,20070803,000000,35.245,35.3167,35.245,35.3167,15089.750687481,0
+USIG.US,D,20070806,000000,35.2907,35.3415,35.1814,35.241,20394.489801763,0
+USIG.US,D,20070807,000000,35.253,35.2729,35.253,35.2729,17039.31269328,0
+USIG.US,D,20070808,000000,35.1774,35.1774,35.1774,35.1774,10047.433276919,0
+USIG.US,D,20070809,000000,35.2331,35.2331,35.1118,35.1118,24295.624707642,0
+USIG.US,D,20070810,000000,35.2012,35.2132,34.9785,34.9785,34356.12879739,0
+USIG.US,D,20070813,000000,35.1545,35.1893,35.1545,35.1893,2533.7267945397,0
+USIG.US,D,20070814,000000,35.2012,35.2012,35.2012,35.2012,227.23105379602,0
+USIG.US,D,20070815,000000,35.1774,35.1814,35.0192,35.0192,3630.6696250329,0
+USIG.US,D,20070816,000000,35.1326,35.3982,35.1326,35.3982,2224.0490752071,0
+USIG.US,D,20070817,000000,35.2281,35.2937,35.2281,35.2937,4225.8943323216,0
+USIG.US,D,20070820,000000,35.3603,35.3603,35.3603,35.3603,227.23105379602,0
+USIG.US,D,20070821,000000,35.5384,35.5384,35.5384,35.5384,227.23105379602,0
+USIG.US,D,20070822,000000,35.4161,35.4489,35.3982,35.4021,8950.4904464256,0
+USIG.US,D,20070823,000000,35.3445,35.3843,35.2729,35.2729,33803.13287001,0
+USIG.US,D,20070824,000000,35.4429,35.4429,35.3535,35.3535,14250.202325004,0
+USIG.US,D,20070827,000000,35.4668,35.5056,35.3873,35.5006,2224.0490752071,0
+USIG.US,D,20070828,000000,35.4847,35.5564,35.4847,35.5564,3872.9823859393,0
+USIG.US,D,20070829,000000,35.5932,35.6279,35.4847,35.5932,63132.025963948,0
+USIG.US,D,20070830,000000,35.6906,35.7115,35.6438,35.7115,38537.783455521,0
+USIG.US,D,20070831,000000,35.619,35.619,35.616,35.616,841.55925675783,0
+USIG.US,D,20070904,000000,35.439,35.4459,35.434,35.4459,9500.4700323832,0
+USIG.US,D,20070905,000000,35.5215,35.6787,35.4887,35.6787,8369.3419991065,0
+USIG.US,D,20070906,000000,35.5274,35.5274,35.5274,35.5274,1936.4911929696,0
+USIG.US,D,20070907,000000,35.5732,35.611,35.5732,35.611,5556.1008994549,0
+USIG.US,D,20070910,000000,35.6975,35.6975,35.6975,35.6975,2783.0776854309,0
+USIG.US,D,20070911,000000,35.7195,35.7195,35.6598,35.6707,3630.6696250329,0
+USIG.US,D,20070912,000000,35.621,35.6568,35.5564,35.605,18716.398523951,0
+USIG.US,D,20070913,000000,35.5932,35.5932,35.5564,35.5564,5556.1008994549,0
+USIG.US,D,20070914,000000,35.5235,35.5235,35.431,35.5235,44413.616545715,0
+USIG.US,D,20070917,000000,35.5564,35.5564,35.5186,35.5235,6705.326981264,0
+USIG.US,D,20070918,000000,35.5414,35.6409,35.5414,35.6409,1460.9146954231,0
+USIG.US,D,20070919,000000,35.5304,35.5414,35.4181,35.5414,1460.9146954231,0
+USIG.US,D,20070920,000000,35.5772,35.5772,35.434,35.434,1690.1566435005,0
+USIG.US,D,20070921,000000,35.3653,35.5304,35.3653,35.5274,1460.9146954231,0
+USIG.US,D,20070925,000000,35.6598,35.6936,35.621,35.6379,3382.3241812824,0
+USIG.US,D,20070926,000000,35.5384,35.621,35.5384,35.5434,21785.023197338,0
+USIG.US,D,20070927,000000,35.4847,35.625,35.4847,35.621,13409.648515387,0
+USIG.US,D,20070928,000000,35.7513,35.7691,35.6309,35.6309,6161.3800781505,0
+USIG.US,D,20071001,000000,35.611,35.6637,35.609,35.6468,13687.151926217,0
+USIG.US,D,20071002,000000,35.6747,35.7513,35.611,35.6488,21236.049058522,0
+USIG.US,D,20071003,000000,35.611,35.7115,35.5594,35.6568,25134.167622978,0
+USIG.US,D,20071004,000000,35.6598,35.7851,35.6468,35.7851,8950.4904464256,0
+USIG.US,D,20071005,000000,35.611,35.611,35.4121,35.431,8652.8780927812,0
+USIG.US,D,20071008,000000,35.4698,35.4698,35.4698,35.4698,227.23105379602,0
+USIG.US,D,20071009,000000,35.5186,35.5932,35.5186,35.5932,1460.9146954231,0
+USIG.US,D,20071010,000000,35.4668,35.6438,35.4608,35.6438,30719.426489512,0
+USIG.US,D,20071011,000000,35.5812,35.611,35.5812,35.611,630.41535721285,0
+USIG.US,D,20071012,000000,35.6598,35.6866,35.5732,35.5732,2224.0490752071,0
+USIG.US,D,20071015,000000,35.5215,35.5215,35.5215,35.5215,227.23105379602,0
+USIG.US,D,20071016,000000,35.6279,35.6468,35.6279,35.6309,16480.284083055,0
+USIG.US,D,20071017,000000,35.8039,35.9362,35.8039,35.9362,7823.3842017117,0
+USIG.US,D,20071018,000000,35.8974,35.9362,35.8816,35.8816,3040.4721534476,0
+USIG.US,D,20071019,000000,35.968,36.1401,35.968,36.1401,5881.8657730386,0
+USIG.US,D,20071022,000000,36.0068,36.0446,36.0068,36.0446,1690.1566435005,0
+USIG.US,D,20071023,000000,36.0844,36.1233,36.0825,36.1233,3630.6696250329,0
+USIG.US,D,20071024,000000,36.1839,36.3291,36.1799,36.2386,73184.48647657,0
+USIG.US,D,20071025,000000,36.2386,36.3192,36.2386,36.2386,3040.4721534476,0
+USIG.US,D,20071026,000000,36.1441,36.2555,36.1441,36.1919,3382.3241812824,0
+USIG.US,D,20071029,000000,36.2515,36.2515,36.2515,36.2515,227.23105379602,0
+USIG.US,D,20071030,000000,36.2515,36.2515,36.2227,36.2297,4474.2397760721,0
+USIG.US,D,20071031,000000,36.1441,36.1729,36.0825,36.0825,5046.3391991249,0
+USIG.US,D,20071101,000000,35.9502,35.9502,35.9502,35.9502,227.23105379602,0
+USIG.US,D,20071102,000000,36.1173,36.2067,36.1173,36.1272,8950.4904464256,0
+USIG.US,D,20071105,000000,36.0566,36.1441,35.9999,35.9999,6411.7364161824,0
+USIG.US,D,20071106,000000,35.8865,35.98,35.8865,35.98,2224.0490752071,0
+USIG.US,D,20071107,000000,35.965,35.996,35.9502,35.988,5323.8426099554,0
+USIG.US,D,20071108,000000,35.8945,36.0327,35.8945,35.988,10047.433276919,0
+USIG.US,D,20071109,000000,36.0924,36.3291,36.0924,36.2177,3872.9823859393,0
+USIG.US,D,20071112,000000,36.2177,36.2694,36.1441,36.2694,5881.8657730386,0
+USIG.US,D,20071113,000000,36.0068,36.0118,36.0068,36.0098,14522.678500132,0
+USIG.US,D,20071114,000000,36.0098,36.0278,35.8447,35.8447,1936.4911929696,0
+USIG.US,D,20071115,000000,36.1341,36.1401,36.1103,36.1103,6161.3800781505,0
+USIG.US,D,20071116,000000,35.972,36.2824,35.972,36.1441,7262.3446972065,0
+USIG.US,D,20071119,000000,36.1233,36.2913,36.1233,36.2386,8369.3419991065,0
+USIG.US,D,20071120,000000,36.3102,36.3102,36.0486,36.2386,37704.267775888,0
+USIG.US,D,20071121,000000,36.2555,36.3958,36.2177,36.34,6161.3800781505,0
+USIG.US,D,20071123,000000,36.2177,36.2515,36.2177,36.2515,5881.8657730386,0
+USIG.US,D,20071126,000000,36.2913,36.5668,36.2913,36.5489,28213.852214913,0
+USIG.US,D,20071127,000000,36.346,36.4276,36.2107,36.3748,9788.0279146206,0
+USIG.US,D,20071128,000000,36.1441,36.1531,36.0964,36.1531,2224.0490752071,0
+USIG.US,D,20071129,000000,36.2067,36.2067,36.2067,36.2067,227.23105379602,0
+USIG.US,D,20071130,000000,36.0894,36.2067,36.0894,36.2067,5046.3391991249,0
+USIG.US,D,20071203,000000,36.0068,36.2913,36.0068,36.2724,8369.3419991065,0
+USIG.US,D,20071204,000000,36.0566,36.3102,36.0566,36.3102,5556.1008994549,0
+USIG.US,D,20071205,000000,36.1441,36.1879,36.0606,36.0844,2533.7267945397,0
+USIG.US,D,20071206,000000,35.8298,36.0646,35.7613,35.7613,25706.26704603,0
+USIG.US,D,20071207,000000,35.8816,35.8816,35.5812,35.5812,2224.0490752071,0
+USIG.US,D,20071210,000000,35.6866,35.6866,35.5056,35.619,7529.7936366301,0
+USIG.US,D,20071211,000000,35.7085,35.7085,35.7085,35.7085,841.55925675783,0
+USIG.US,D,20071212,000000,35.5274,36.2297,35.4887,35.625,13975.715255596,0
+USIG.US,D,20071213,000000,35.7463,35.7463,35.6279,35.6637,5881.8657730386,0
+USIG.US,D,20071214,000000,35.5732,35.5732,35.4021,35.4021,2533.7267945397,0
+USIG.US,D,20071217,000000,35.6747,35.6747,35.4489,35.609,3872.9823859393,0
+USIG.US,D,20071218,000000,35.6001,35.6001,35.5932,35.5932,24295.624707642,0
+USIG.US,D,20071219,000000,35.6637,35.9283,35.6637,35.9283,10892.008875098,0
+USIG.US,D,20071220,000000,35.7891,36.0208,35.7891,35.991,4225.8943323216,0
+USIG.US,D,20071221,000000,35.8269,35.9362,35.7493,35.7493,7823.3842017117,0
+USIG.US,D,20071226,000000,35.6866,35.6866,35.3813,35.3813,22352.095384688,0
+USIG.US,D,20071227,000000,35.5812,35.611,35.5414,35.611,5046.3391991249,0
+USIG.US,D,20071228,000000,35.7543,35.7851,35.6409,35.7811,39661.873358812,0
+USIG.US,D,20071231,000000,35.7851,35.7851,35.7463,35.7851,32125.041592197,0
+USIG.US,D,20080102,000000,35.8865,36.1233,35.8865,36.1233,16480.284083055,0
+USIG.US,D,20080103,000000,36.1143,36.1371,36.1143,36.1371,29345.98569533,0
+USIG.US,D,20080104,000000,36.3192,36.3192,36.1571,36.1799,55025.105668561,0
+USIG.US,D,20080107,000000,36.1173,36.346,36.1173,36.346,10892.008875098,0
+USIG.US,D,20080108,000000,36.2724,36.2913,36.1312,36.2913,2533.7267945397,0
+USIG.US,D,20080109,000000,36.2913,36.3788,36.2485,36.2485,27081.718734495,0
+USIG.US,D,20080110,000000,36.1879,36.1879,35.5862,36.1073,14250.202325004,0
+USIG.US,D,20080111,000000,36.1919,36.5728,36.0118,36.2147,193008.64946834,0
+USIG.US,D,20080114,000000,36.2625,36.3251,36.1999,36.2386,62005.925166374,0
+USIG.US,D,20080115,000000,36.3858,36.4186,36.2784,36.4186,33803.13287001,0
+USIG.US,D,20080116,000000,36.358,36.4852,36.2416,36.2416,20394.489801763,0
+USIG.US,D,20080117,000000,36.3102,36.5181,36.2953,36.4474,25966.677855469,0
+USIG.US,D,20080118,000000,36.4156,36.6325,36.3788,36.6145,41064.472120076,0
+USIG.US,D,20080122,000000,36.5887,36.7538,36.3321,36.6325,43279.472171016,0
+USIG.US,D,20080123,000000,37.0114,37.0114,36.5887,36.5887,79320.730376202,0
+USIG.US,D,20080124,000000,36.4833,36.4833,36.3758,36.3828,3872.9823859393,0
+USIG.US,D,20080125,000000,36.2515,36.6245,36.2515,36.5449,27081.718734495,0
+USIG.US,D,20080128,000000,36.5639,36.6145,36.3718,36.5569,20108.942813807,0
+USIG.US,D,20080129,000000,36.4852,36.4962,36.3142,36.3212,5556.1008994549,0
+USIG.US,D,20080130,000000,36.3102,36.4753,36.3102,36.34,2533.7267945397,0
+USIG.US,D,20080131,000000,36.711,36.711,36.361,36.6405,36593.248685425,0
+USIG.US,D,20080201,000000,36.4356,36.6772,36.4356,36.6405,5556.1008994549,0
+USIG.US,D,20080204,000000,36.5449,36.5599,36.3758,36.537,6411.7364161824,0
+USIG.US,D,20080205,000000,36.6563,36.7628,36.5151,36.7578,14522.678500132,0
+USIG.US,D,20080206,000000,36.6245,36.6245,36.6215,36.6215,4225.8943323216,0
+USIG.US,D,20080207,000000,36.4753,36.4753,36.1203,36.1203,20675.009554015,0
+USIG.US,D,20080208,000000,36.3321,36.3321,36.2227,36.2386,15494.945885179,0
+USIG.US,D,20080211,000000,36.4852,36.528,36.3361,36.4584,22072.581079575,0
+USIG.US,D,20080212,000000,36.34,36.3649,36.1571,36.2107,5556.1008994549,0
+USIG.US,D,20080213,000000,36.3212,36.3212,36.1341,36.1341,2533.7267945397,0
+USIG.US,D,20080214,000000,36.1341,36.1799,36.0248,36.0248,5046.3391991249,0
+USIG.US,D,20080215,000000,36.1272,36.1272,36.1103,36.1233,6125.1839810857,0
+USIG.US,D,20080219,000000,36.0098,36.0466,35.7931,35.9233,10892.008875098,0
+USIG.US,D,20080220,000000,35.7731,35.8229,35.6438,35.6787,4474.2397760721,0
+USIG.US,D,20080221,000000,35.9572,36.1531,35.9572,36.1531,18432.862430276,0
+USIG.US,D,20080222,000000,36.1729,36.1879,36.0357,36.0357,6161.3800781505,0
+USIG.US,D,20080225,000000,36.0327,36.0327,35.9004,35.9084,34356.12879739,0
+USIG.US,D,20080226,000000,35.9472,36.0278,35.8706,36.0168,9500.4700323832,0
+USIG.US,D,20080227,000000,36.0825,36.0825,35.9362,35.9362,4225.8943323216,0
+USIG.US,D,20080228,000000,36.2067,36.2655,36.1689,36.2555,39942.393111065,0
+USIG.US,D,20080229,000000,36.3918,36.5121,36.3758,36.5121,55309.647209377,0
+USIG.US,D,20080303,000000,36.2655,36.3212,36.2327,36.2953,13975.715255596,0
+USIG.US,D,20080304,000000,36.3072,36.3072,36.1272,36.1272,12014.087884109,0
+USIG.US,D,20080305,000000,36.1272,36.1272,35.9532,35.9532,3630.6696250329,0
+USIG.US,D,20080306,000000,36.0675,36.0775,36.0327,36.0775,1936.4911929696,0
+USIG.US,D,20080307,000000,35.988,36.0248,35.8776,36.0248,3040.4721534476,0
+USIG.US,D,20080310,000000,35.9283,36.1233,35.9154,36.0994,12014.087884109,0
+USIG.US,D,20080311,000000,35.7891,35.8746,35.7891,35.8477,6107.0859325532,0
+USIG.US,D,20080312,000000,35.8776,36.0775,35.7891,36.0775,20945.474834862,0
+USIG.US,D,20080313,000000,36.1233,36.1233,35.6488,35.6568,70726.168217581,0
+USIG.US,D,20080314,000000,35.972,35.972,35.7651,35.8477,1066.7794162725,0
+USIG.US,D,20080317,000000,35.8398,35.8666,35.7613,35.8527,49718.355659998,0
+USIG.US,D,20080318,000000,35.5902,35.8816,35.5902,35.8527,7262.3446972065,0
+USIG.US,D,20080319,000000,35.968,36.2485,35.968,36.2485,43861.626065476,0
+USIG.US,D,20080320,000000,36.1143,36.3718,35.968,36.0844,11734.573578997,0
+USIG.US,D,20080324,000000,36.1173,36.1441,35.8816,36.0675,6705.326981264,0
+USIG.US,D,20080325,000000,35.8298,36.1441,35.7811,36.1401,15361.221415467,0
+USIG.US,D,20080326,000000,35.968,35.968,35.7115,35.7115,4225.8943323216,0
+USIG.US,D,20080327,000000,35.8706,35.9612,35.7313,35.9084,14250.202325004,0
+USIG.US,D,20080331,000000,36.0068,36.0068,35.8328,35.8328,22614.517088408,0
+USIG.US,D,20080401,000000,35.6468,35.7393,35.5932,35.6906,34207.322620567,0
+USIG.US,D,20080402,000000,35.7731,35.8477,35.605,35.605,3872.9823859393,0
+USIG.US,D,20080403,000000,35.8527,35.8527,35.7811,35.7891,3872.9823859393,0
+USIG.US,D,20080404,000000,36.0675,36.1173,36.0466,36.1103,10331.974817734,0
+USIG.US,D,20080407,000000,35.965,36.0606,35.8816,36.0466,49718.355659998,0
+USIG.US,D,20080408,000000,36.1571,36.1759,35.9532,36.1103,147492.05740929,0
+USIG.US,D,20080409,000000,36.2147,36.346,36.2147,36.2297,1066.7794162725,0
+USIG.US,D,20080410,000000,36.2824,36.2953,36.1759,36.1799,14250.202325004,0
+USIG.US,D,20080411,000000,36.2953,36.346,36.0994,36.346,2783.0776854309,0
+USIG.US,D,20080414,000000,36.2655,36.3679,36.0327,36.3192,12387.108773305,0
+USIG.US,D,20080415,000000,35.8865,36.1203,35.7613,35.7613,12283.547717814,0
+USIG.US,D,20080416,000000,36.1033,36.1033,35.8666,35.8974,9942.8667742869,0
+USIG.US,D,20080417,000000,35.8905,35.9194,35.5274,35.8447,46250.568471756,0
+USIG.US,D,20080418,000000,35.8269,35.8269,35.5056,35.7353,36221.23324337,0
+USIG.US,D,20080421,000000,35.9392,36.0118,35.616,35.9392,40979.009113116,0
+USIG.US,D,20080422,000000,35.7224,35.968,35.7224,35.7931,12505.751535907,0
+USIG.US,D,20080423,000000,36.0566,36.0566,35.7353,35.9432,8708.1776855192,0
+USIG.US,D,20080424,000000,35.6379,35.6379,35.6379,35.6379,4612.9914814874,0
+USIG.US,D,20080425,000000,35.7811,35.7811,35.4021,35.4021,9724.6847447571,0
+USIG.US,D,20080428,000000,35.7931,35.8945,35.5534,35.7313,8835.8694723869,0
+USIG.US,D,20080429,000000,35.988,35.994,35.7851,35.9233,3225.4744273347,0
+USIG.US,D,20080430,000000,36.0606,36.0705,35.7115,36.0675,38739.878330799,0
+USIG.US,D,20080501,000000,35.9154,36.0486,35.8905,35.9432,22484.814407258,0
+USIG.US,D,20080502,000000,36.0098,36.1611,35.7731,36.0675,37028.607297344,0
+USIG.US,D,20080505,000000,35.8199,36.1272,35.8199,36.1073,4341.520753501,0
+USIG.US,D,20080506,000000,36.0675,36.0675,35.7015,35.8229,15498.967673741,0
+USIG.US,D,20080507,000000,35.9154,36.0068,35.7045,36.0068,9550.7423894177,0
+USIG.US,D,20080508,000000,36.0486,36.0735,36.0407,36.0516,6673.1526727619,0
+USIG.US,D,20080509,000000,35.9612,36.2267,35.9612,36.1689,10021.291651261,0
+USIG.US,D,20080512,000000,36.1759,36.2515,36.1203,36.1312,5272.5648057802,0
+USIG.US,D,20080513,000000,36.2386,36.2386,35.8746,35.9044,2396.9859834058,0
+USIG.US,D,20080514,000000,35.9432,35.976,35.8079,35.9154,29701.913983133,0
+USIG.US,D,20080515,000000,35.965,36.0675,35.7851,35.7851,29213.266672758,0
+USIG.US,D,20080516,000000,35.8039,36.2585,35.8039,36.1033,10236.457339368,0
+USIG.US,D,20080519,000000,36.1312,36.1571,36.0168,36.1441,1790.7013575695,0
+USIG.US,D,20080520,000000,36.2655,36.2655,36.0038,36.2067,34205.311726286,0
+USIG.US,D,20080521,000000,36.1401,36.1571,36.0825,36.1441,8158.1980995616,0
+USIG.US,D,20080522,000000,35.9283,35.9283,35.7493,35.8447,60337.888359969,0
+USIG.US,D,20080523,000000,35.7493,35.988,35.7393,35.988,6050.7808926746,0
+USIG.US,D,20080527,000000,35.8945,35.8945,35.6349,35.7463,9458.2412524742,0
+USIG.US,D,20080528,000000,35.6975,35.7651,35.5156,35.5156,5323.8426099554,0
+USIG.US,D,20080529,000000,35.5186,35.5434,35.3843,35.5434,8175.2907009533,0
+USIG.US,D,20080530,000000,35.5632,35.5632,35.426,35.5564,76371.753912558,0
+USIG.US,D,20080602,000000,35.6279,35.6279,35.434,35.4817,38699.660445172,0
+USIG.US,D,20080603,000000,35.3773,35.6598,35.3773,35.5564,6500.2157645632,0
+USIG.US,D,20080604,000000,35.625,35.6309,35.434,35.434,5231.3414730119,0
+USIG.US,D,20080605,000000,35.4181,35.4668,35.3445,35.3873,40981.020007398,0
+USIG.US,D,20080606,000000,35.3743,35.609,35.3743,35.609,3203.3545902395,0
+USIG.US,D,20080609,000000,35.4668,35.5672,35.3495,35.3495,41936.194791055,0
+USIG.US,D,20080610,000000,35.6568,35.6568,35.1386,35.1386,11202.692041572,0
+USIG.US,D,20080611,000000,35.3743,35.4161,35.2012,35.2012,3729.2034448205,0
+USIG.US,D,20080612,000000,35.2769,35.2769,35.0262,35.1634,5817.5171560344,0
+USIG.US,D,20080613,000000,35.053,35.1634,35.0123,35.0153,6517.3083659549,0
+USIG.US,D,20080616,000000,34.9894,35.07,34.8939,35.0262,72425.373885348,0
+USIG.US,D,20080617,000000,35.1018,35.1594,34.9367,34.9615,56486.020363984,0
+USIG.US,D,20080618,000000,35.1594,35.2937,35.1386,35.2769,15271.736619946,0
+USIG.US,D,20080619,000000,35.1426,35.1426,35.0232,35.0789,21805.132140152,0
+USIG.US,D,20080620,000000,35.077,35.1704,35.077,35.1118,5980.3995928262,0
+USIG.US,D,20080623,000000,34.9169,35.2241,34.9169,35.1058,14252.213219285,0
+USIG.US,D,20080624,000000,35.1634,35.1933,35.0491,35.0491,3261.6705243995,0
+USIG.US,D,20080625,000000,34.9815,35.1226,34.7388,34.9655,15669.893687659,0
+USIG.US,D,20080626,000000,35.3127,35.3127,35.0053,35.0859,31321.689326786,0
+USIG.US,D,20080627,000000,35.3345,35.3345,34.9934,35.077,14904.748413594,0
+USIG.US,D,20080630,000000,35.2689,35.2689,35.0421,35.2281,15176.21914158,0
+USIG.US,D,20080701,000000,35.0491,35.2649,34.9974,35.062,11036.793263358,0
+USIG.US,D,20080702,000000,34.9894,35.1326,34.9894,35.1326,37278.963635376,0
+USIG.US,D,20080703,000000,35.1226,35.1226,35.0342,35.0859,5290.6628543127,0
+USIG.US,D,20080707,000000,35.0859,35.1594,34.9207,35.1058,51230.548159595,0
+USIG.US,D,20080708,000000,35.0451,35.1594,34.9894,35.1594,30306.187714689,0
+USIG.US,D,20080709,000000,35.2052,35.2609,35.2012,35.2202,27013.348328927,0
+USIG.US,D,20080710,000000,35.253,35.2808,35.1246,35.2649,17767.25642314,0
+USIG.US,D,20080711,000000,35.0918,35.0918,34.8741,34.8741,7792.2153403503,0
+USIG.US,D,20080714,000000,34.9487,35.2172,34.9407,35.1426,5321.8317156741,0
+USIG.US,D,20080715,000000,34.8432,34.9854,34.7388,34.7766,44446.796301358,0
+USIG.US,D,20080716,000000,34.9407,34.9407,34.7218,34.8701,4305.3246564361,0
+USIG.US,D,20080717,000000,34.9207,34.9207,34.6443,34.6443,10526.026115887,0
+USIG.US,D,20080718,000000,34.8054,34.8054,34.4991,34.7258,16500.393025869,0
+USIG.US,D,20080721,000000,34.69,34.7726,34.6304,34.7726,16436.044408866,0
+USIG.US,D,20080722,000000,34.7925,34.7925,34.5081,34.5081,4861.3369252379,0
+USIG.US,D,20080723,000000,34.5886,34.6542,34.4325,34.6542,2764.9796368985,0
+USIG.US,D,20080724,000000,34.4951,34.9019,34.4951,34.9019,9556.7750722618,0
+USIG.US,D,20080725,000000,34.8343,34.8343,34.5179,34.5179,20847.946462214,0
+USIG.US,D,20080728,000000,34.9487,34.9516,34.7388,34.883,3175.2020703001,0
+USIG.US,D,20080729,000000,34.6025,34.8253,34.6025,34.8054,80783.655965907,0
+USIG.US,D,20080730,000000,34.7974,34.8591,34.5647,34.702,149996.62623675,0
+USIG.US,D,20080731,000000,34.9487,35.0232,34.9327,35.0083,31557.969404849,0
+USIG.US,D,20080801,000000,34.8392,34.8741,34.7328,34.8671,16265.118394947,0
+USIG.US,D,20080804,000000,34.8741,34.8889,34.6274,34.698,2633.266061468,0
+USIG.US,D,20080805,000000,34.8183,34.8183,34.5179,34.5249,8369.3419991065,0
+USIG.US,D,20080806,000000,34.6761,34.6761,34.4991,34.6135,50865.570847525,0
+USIG.US,D,20080807,000000,34.6662,35.0232,34.6662,35.0232,6637.9620228377,0
+USIG.US,D,20080808,000000,34.8671,34.9207,34.706,34.8183,35632.041218926,0
+USIG.US,D,20080811,000000,34.8014,34.8154,34.324,34.5697,398032.39226793,0
+USIG.US,D,20080812,000000,34.9277,34.9447,34.6443,34.9367,11456.064721026,0
+USIG.US,D,20080813,000000,35.0192,35.0192,34.7766,34.9089,12852.630799444,0
+USIG.US,D,20080814,000000,34.7218,34.9934,34.702,34.8223,6681.1962498874,0
+USIG.US,D,20080815,000000,35.073,35.073,34.7965,34.9974,23124.278788737,0
+USIG.US,D,20080818,000000,34.8979,35.1058,34.883,34.8859,84050.353726011,0
+USIG.US,D,20080819,000000,34.8363,35.0918,34.7218,34.7478,123338.20074848,0
+USIG.US,D,20080820,000000,34.9685,35.0421,34.7885,34.7885,80517.212473624,0
+USIG.US,D,20080821,000000,34.8432,34.8432,34.7855,34.7855,3162.1312574712,0
+USIG.US,D,20080822,000000,34.8859,34.9237,34.7178,34.8859,19989.294604064,0
+USIG.US,D,20080825,000000,35.0123,35.077,35.0123,35.066,15234.53507574,0
+USIG.US,D,20080826,000000,34.9546,35.062,34.9516,35.062,26215.023299219,0
+USIG.US,D,20080827,000000,34.9715,35.0123,34.8472,35.0083,9363.7292212493,0
+USIG.US,D,20080828,000000,34.8253,35.0381,34.8253,35.0232,15870.983115797,0
+USIG.US,D,20080829,000000,34.9755,34.9894,34.7358,34.7547,18465.036738778,0
+USIG.US,D,20080902,000000,34.8551,35.0083,34.698,34.9715,14398.003054686,0
+USIG.US,D,20080903,000000,34.8054,34.9854,34.5767,34.9854,48420.323401366,0
+USIG.US,D,20080904,000000,35.0421,35.1545,35.0342,35.1545,1871.1371288248,0
+USIG.US,D,20080905,000000,35.1018,35.1326,34.9089,34.9755,2884.6278466406,0
+USIG.US,D,20080908,000000,34.9974,35.1018,34.8154,35.1018,30756.628033718,0
+USIG.US,D,20080909,000000,35.0083,35.1506,35.0083,35.1148,28830.191312155,0
+USIG.US,D,20080910,000000,34.9715,35.1246,34.8979,34.9585,8426.6524861259,0
+USIG.US,D,20080911,000000,34.8154,34.9327,34.8154,34.9297,27391.396453828,0
+USIG.US,D,20080912,000000,34.9169,34.9407,34.6761,34.9407,150144.42696643,0
+USIG.US,D,20080915,000000,34.8631,34.8631,34.5767,34.8253,246651.26531845,0
+USIG.US,D,20080916,000000,34.5369,34.8701,33.1494,33.1494,20204.460292172,0
+USIG.US,D,20080917,000000,33.7631,33.7631,32.9555,33.037,28503.42099143,0
+USIG.US,D,20080918,000000,33.1534,33.4638,32.3995,33.1067,10793.47505531,0
+USIG.US,D,20080919,000000,33.3882,33.6487,33.2131,33.5841,26422.145410201,0
+USIG.US,D,20080922,000000,32.8033,32.9694,32.4671,32.8918,167049.00974286,0
+USIG.US,D,20080923,000000,33.3205,33.3205,32.6352,33.0997,18801.86153091,0
+USIG.US,D,20080924,000000,33.3374,33.3374,32.5566,32.6262,121784.78491612,0
+USIG.US,D,20080925,000000,33.1853,33.2379,32.4433,32.7108,30717.415595232,0
+USIG.US,D,20080926,000000,32.4194,33.1067,32.3537,32.9366,18933.57510634,0
+USIG.US,D,20080929,000000,32.2274,32.8918,32.0783,32.4214,20582.508417072,0
+USIG.US,D,20080930,000000,32.2861,32.8948,32.2861,32.7645,70212.384728689,0
+USIG.US,D,20081001,000000,32.685,32.7227,31.8555,31.8555,21957.960105536,0
+USIG.US,D,20081002,000000,32.2106,32.3319,31.9469,32.129,9175.7106059402,0
+USIG.US,D,20081003,000000,31.5671,32.2702,31.5671,32.2702,27179.247107142,0
+USIG.US,D,20081006,000000,31.8595,32.6512,30.7972,31.2528,141175.83847147,0
+USIG.US,D,20081007,000000,31.2309,31.9719,31.1782,31.9529,30298.144137563,0
+USIG.US,D,20081008,000000,31.8008,31.8525,31.1383,31.7352,17126.78659452,0
+USIG.US,D,20081009,000000,31.6625,31.6625,30.5386,30.5386,20162.231512264,0
+USIG.US,D,20081010,000000,29.206,30.6033,27.6404,27.6404,95277.176498958,0
+USIG.US,D,20081013,000000,28.9901,30.4084,28.3098,29.0895,149843.79827136,0
+USIG.US,D,20081014,000000,31.6665,31.6665,30.1687,31.2866,101616.52072101,0
+USIG.US,D,20081015,000000,31.1383,31.1383,30.7803,30.7803,35630.030324644,0
+USIG.US,D,20081016,000000,30.4223,31.0111,30.1786,30.7823,52369.719769998,0
+USIG.US,D,20081017,000000,30.7415,30.9464,29.8882,30.5715,41242.436263977,0
+USIG.US,D,20081020,000000,30.6291,30.7167,29.8255,30.6003,33226.006211254,0
+USIG.US,D,20081021,000000,30.5108,31.1205,30.4422,30.9056,92928.451978306,0
+USIG.US,D,20081022,000000,30.9056,31.0887,30.3278,31.0757,33699.571814518,0
+USIG.US,D,20081023,000000,31.0667,31.0667,30.7863,30.9166,20929.38768061,0
+USIG.US,D,20081024,000000,30.7037,30.8718,30.3656,30.8032,17780.327235968,0
+USIG.US,D,20081027,000000,30.8171,30.9514,30.2791,30.7217,87439.716037278,0
+USIG.US,D,20081028,000000,29.9708,30.7435,29.9708,30.5914,130390.40699329,0
+USIG.US,D,20081029,000000,30.6629,30.9464,30.5008,30.7137,18991.891040501,0
+USIG.US,D,20081030,000000,30.7247,30.9932,30.5953,30.9325,63060.639216958,0
+USIG.US,D,20081031,000000,31.025,31.0658,30.3984,30.474,29183.103258538,0
+USIG.US,D,20081103,000000,31.0479,31.4686,30.4262,31.0549,61065.832089828,0
+USIG.US,D,20081104,000000,30.9683,31.3512,30.6451,31.2816,50247.220856001,0
+USIG.US,D,20081105,000000,31.3662,31.8933,31.3184,31.743,88531.631632067,0
+USIG.US,D,20081106,000000,31.6257,31.7789,31.6078,31.7292,16615.013999909,0
+USIG.US,D,20081107,000000,31.6625,31.6974,31.0329,31.4915,24980.334210452,0
+USIG.US,D,20081110,000000,31.7212,31.9401,31.1383,31.1383,80399.575158164,0
+USIG.US,D,20081111,000000,31.7828,31.7828,31.395,31.6586,29775.311624404,0
+USIG.US,D,20081112,000000,31.9351,31.9351,31.4139,31.8644,34804.558222137,0
+USIG.US,D,20081113,000000,31.8137,31.8137,31.3562,31.5471,29722.022925947,0
+USIG.US,D,20081114,000000,31.743,31.747,31.3512,31.3512,93533.731157001,0
+USIG.US,D,20081117,000000,31.6426,31.6665,31.389,31.6257,21392.898812468,0
+USIG.US,D,20081118,000000,31.579,31.579,31.3104,31.4935,34368.194163078,0
+USIG.US,D,20081119,000000,31.5083,31.6844,31.3184,31.4646,74540.834669361,0
+USIG.US,D,20081120,000000,31.401,31.9569,31.401,31.6606,26422.145410201,0
+USIG.US,D,20081121,000000,31.6744,31.6744,31.1175,31.2309,24478.616087247,0
+USIG.US,D,20081124,000000,31.1423,31.389,31.0479,31.2448,49077.885831378,0
+USIG.US,D,20081125,000000,31.747,31.8406,31.5551,31.7053,17585.270490674,0
+USIG.US,D,20081126,000000,31.5353,31.9371,31.4646,31.6337,8462.8485831907,0
+USIG.US,D,20081128,000000,31.7312,31.8167,31.4935,31.762,42134.26787777,0
+USIG.US,D,20081201,000000,32.1926,32.1926,31.4865,31.9877,42178.50755196,0
+USIG.US,D,20081202,000000,31.9311,31.9967,31.7132,31.9689,20594.57378276,0
+USIG.US,D,20081203,000000,32.0902,32.1788,31.8525,32.0783,36600.28681541,0
+USIG.US,D,20081204,000000,32.2106,32.3319,31.9102,32.3319,167786.00249698,0
+USIG.US,D,20081205,000000,32.4145,32.4145,32.2593,32.2593,67583.140455783,0
+USIG.US,D,20081208,000000,32.2652,32.4433,32.137,32.4174,90974.868183945,0
+USIG.US,D,20081209,000000,32.5816,32.5816,32.2106,32.4691,40565.770338293,0
+USIG.US,D,20081210,000000,32.502,32.502,31.9877,32.4115,51521.122383255,0
+USIG.US,D,20081211,000000,32.7884,32.7884,32.2782,32.3687,25381.507619587,0
+USIG.US,D,20081212,000000,32.6472,32.6472,32.2106,32.6382,20769.52158524,0
+USIG.US,D,20081215,000000,32.7078,32.7447,32.2394,32.7287,53829.62901828,0
+USIG.US,D,20081216,000000,32.9286,33.2001,32.4194,33.2001,51223.510029611,0
+USIG.US,D,20081217,000000,33.5284,33.7223,33.1136,33.6059,181475.16531748,0
+USIG.US,D,20081218,000000,33.959,34.0137,33.5144,33.9132,104946.56165098,0
+USIG.US,D,20081219,000000,33.8676,33.9391,33.779,33.8188,130353.20544909,0
+USIG.US,D,20081222,000000,34.1381,34.1381,33.7979,33.9899,84694.845343193,0
+USIG.US,D,20081223,000000,34.0018,34.1391,33.9729,34.1151,170216.16823603,0
+USIG.US,D,20081224,000000,34.2524,34.2564,34.0327,34.152,23438.983743774,0
+USIG.US,D,20081226,000000,34.4135,34.4135,34.0057,34.2852,21430.100356674,0
+USIG.US,D,20081229,000000,34.6413,34.8979,34.4583,34.5369,69807.18953099,0
+USIG.US,D,20081230,000000,34.2494,34.3847,34.0018,34.3698,87500.042865719,0
+USIG.US,D,20081231,000000,34.4921,34.515,34.0733,34.0933,32095.883625118,0
+USIG.US,D,20090102,000000,34.5846,34.6025,33.9928,34.0475,51871.017988216,0
+USIG.US,D,20090105,000000,34.2306,34.4394,33.8386,34.0187,120356.0445292,0
+USIG.US,D,20090106,000000,33.9212,34.1092,33.413,34.1092,134912.90823211,0
+USIG.US,D,20090107,000000,34.1768,34.2126,33.8864,33.9511,178855.97551599,0
+USIG.US,D,20090108,000000,34.343,34.4394,34.1808,34.1977,163232.3323968,0
+USIG.US,D,20090109,000000,34.2792,34.4891,34.1937,34.3956,125438.57982539,0
+USIG.US,D,20090112,000000,34.515,34.5995,34.1878,34.5249,90183.581284221,0
+USIG.US,D,20090113,000000,34.4444,34.4791,34.1977,34.4305,38672.513372373,0
+USIG.US,D,20090114,000000,34.5587,34.5916,34.3469,34.3628,155259.13657112,0
+USIG.US,D,20090115,000000,34.4245,34.4523,34.2166,34.3588,38504.603699878,0
+USIG.US,D,20090116,000000,34.2932,34.5697,34.145,34.4325,88939.843171188,0
+USIG.US,D,20090120,000000,34.1151,34.3996,34.0018,34.3956,34394.335788736,0
+USIG.US,D,20090121,000000,34.2306,34.2892,33.8954,34.0515,64629.136756435,0
+USIG.US,D,20090122,000000,34.1589,34.1589,33.8954,34.0395,177631.34089863,0
+USIG.US,D,20090123,000000,34.2126,34.2126,33.77,34.0515,119605.98096224,0
+USIG.US,D,20090126,000000,33.9958,34.0137,33.8496,33.9431,62490.550688187,0
+USIG.US,D,20090127,000000,34.0813,34.343,34.0187,34.321,76852.357645808,0
+USIG.US,D,20090128,000000,34.0187,34.3927,34.0187,34.2057,120030.27965561,0
+USIG.US,D,20090129,000000,33.9899,34.3012,33.9899,34.0307,198024.82525324,0
+USIG.US,D,20090130,000000,33.9958,34.2464,33.8676,34.0167,185360.21306911,0
+USIG.US,D,20090202,000000,34.1937,34.2464,33.8754,34.2306,60859.715425987,0
+USIG.US,D,20090203,000000,34.1729,34.1808,33.4826,33.6199,112294.36935515,0
+USIG.US,D,20090204,000000,33.8984,33.8984,33.5811,33.7044,141505.62513362,0
+USIG.US,D,20090205,000000,33.9093,33.9829,33.6667,33.8218,139735.03271886,0
+USIG.US,D,20090206,000000,33.8904,33.8904,33.5224,33.8158,77751.227389585,0
+USIG.US,D,20090209,000000,33.8456,33.8456,33.5562,33.7084,50456.353861264,0
+USIG.US,D,20090210,000000,34.1549,34.1977,33.5731,34.1669,88551.740574881,0
+USIG.US,D,20090211,000000,34.149,34.1848,34.0773,34.1092,67134.711031035,0
+USIG.US,D,20090212,000000,34.2206,34.2206,34.0665,34.0853,189369.93626619,0
+USIG.US,D,20090213,000000,34.1391,34.1391,33.969,34.0057,118691.02406422,0
+USIG.US,D,20090217,000000,34.2206,34.2564,34.0307,34.2564,133170.4683373,0
+USIG.US,D,20090218,000000,34.2424,34.2424,33.7631,33.8724,80721.318243185,0
+USIG.US,D,20090219,000000,33.6457,33.6686,33.3046,33.5025,106694.0287815,0
+USIG.US,D,20090220,000000,33.4358,33.6765,33.3374,33.3374,97668.12979952,0
+USIG.US,D,20090223,000000,33.2309,33.4638,33.1643,33.4638,188330.30392272,0
+USIG.US,D,20090224,000000,33.3583,33.5333,33.2569,33.4638,149291.80779113,0
+USIG.US,D,20090225,000000,32.9475,33.3046,32.7565,32.7565,297068.40674123,0
+USIG.US,D,20090226,000000,32.9436,33.1723,32.7855,32.9018,70062.573104726,0
+USIG.US,D,20090227,000000,32.9734,33.1823,32.7327,33.0261,125277.70828288,0
+USIG.US,D,20090302,000000,32.8739,32.9167,32.5726,32.7884,104790.71734417,0
+USIG.US,D,20090303,000000,33.1067,33.1067,32.5139,32.5457,104513.21393334,0
+USIG.US,D,20090304,000000,32.5378,32.5428,32.141,32.141,114668.23005432,0
+USIG.US,D,20090305,000000,32.4214,32.5944,32.307,32.5944,83424.965604501,0
+USIG.US,D,20090306,000000,32.0097,32.5894,32.0097,32.4503,100080.19749004,0
+USIG.US,D,20090309,000000,32.1817,32.304,31.769,31.8366,234854.35401674,0
+USIG.US,D,20090310,000000,32.0097,32.3011,31.7092,32.2533,58694.98773208,0
+USIG.US,D,20090311,000000,32.4433,32.4433,31.9798,32.4393,96570.181521887,0
+USIG.US,D,20090312,000000,32.3179,32.3727,32.2106,32.3507,53086.60358131,0
+USIG.US,D,20090313,000000,32.4473,32.4811,32.1608,32.4035,133335.36166837,0
+USIG.US,D,20090316,000000,31.9003,32.2016,31.9003,32.0027,100394.90244507,0
+USIG.US,D,20090317,000000,32.2016,32.2274,32.0245,32.0464,65390.260241938,0
+USIG.US,D,20090318,000000,31.8078,33.4638,31.8078,32.8481,56559.418005254,0
+USIG.US,D,20090319,000000,32.9147,33.0261,32.5566,32.8311,165221.10684109,0
+USIG.US,D,20090320,000000,32.6472,32.6641,32.4632,32.492,59040.861548478,0
+USIG.US,D,20090323,000000,32.5606,32.6302,32.3727,32.5686,169461.07743338,0
+USIG.US,D,20090324,000000,32.5188,32.5974,32.2304,32.4393,121430.86752259,0
+USIG.US,D,20090325,000000,32.4174,32.4174,32.2702,32.2831,98807.301409923,0
+USIG.US,D,20090326,000000,32.304,32.4592,32.2553,32.4503,56118.026710492,0
+USIG.US,D,20090327,000000,32.4811,32.4811,32.3179,32.3727,88504.484559268,0
+USIG.US,D,20090330,000000,32.3179,32.5378,32.2831,32.4174,129814.28578167,0
+USIG.US,D,20090331,000000,32.5686,32.6302,32.488,32.6014,53936.206415194,0
+USIG.US,D,20090401,000000,32.488,32.505,32.2046,32.2235,256784.16160233,0
+USIG.US,D,20090402,000000,32.3468,32.3627,32.0972,32.2434,110393.0688121,0
+USIG.US,D,20090403,000000,32.2553,32.3468,31.9191,32.0196,149609.52908758,0
+USIG.US,D,20090406,000000,32.1966,32.2652,32.0365,32.2652,158445.39855997,0
+USIG.US,D,20090407,000000,32.2652,32.2742,32.1488,32.2742,43579.095418942,0
+USIG.US,D,20090408,000000,32.4115,32.4115,32.133,32.2941,68155.239878837,0
+USIG.US,D,20090409,000000,32.3915,32.5188,32.2782,32.2831,84888.896641346,0
+USIG.US,D,20090413,000000,32.5497,32.8033,32.4323,32.7565,72778.285831731,0
+USIG.US,D,20090414,000000,32.9436,32.9694,32.7496,32.9694,105186.8635176,0
+USIG.US,D,20090415,000000,33.1096,33.1136,32.8849,32.8849,97662.097116676,0
+USIG.US,D,20090416,000000,33.1246,33.1246,32.8849,32.8849,77755.249178148,0
+USIG.US,D,20090417,000000,33.057,33.1455,32.8849,32.8849,93912.784729042,0
+USIG.US,D,20090420,000000,32.8918,33.3901,32.8918,33.1564,51595.525471666,0
+USIG.US,D,20090421,000000,33.3762,33.3762,32.9326,32.9326,81695.596522514,0
+USIG.US,D,20090422,000000,33.1853,33.2241,32.9754,33.2131,75708.158799703,0
+USIG.US,D,20090423,000000,33.2727,33.2727,33.0222,33.2609,65780.373732526,0
+USIG.US,D,20090424,000000,33.3802,33.3802,33.1445,33.3354,44796.691906318,0
+USIG.US,D,20090427,000000,33.407,33.4638,33.1823,33.2131,133600.79971351,0
+USIG.US,D,20090428,000000,33.4786,33.4786,33.0868,33.3842,181575.71003155,0
+USIG.US,D,20090429,000000,33.4488,33.4488,33.1723,33.1723,166414.57259708,0
+USIG.US,D,20090430,000000,33.3583,33.4726,33.2201,33.4726,108621.4709502,0
+USIG.US,D,20090501,000000,33.2807,33.2857,33.0828,33.1285,142164.19301077,0
+USIG.US,D,20090504,000000,33.4,33.4726,33.1763,33.4726,141361.8461925,0
+USIG.US,D,20090505,000000,33.4826,33.4936,33.1971,33.3086,264615.58938117,0
+USIG.US,D,20090506,000000,33.5264,33.791,33.4458,33.77,170756.09335058,0
+USIG.US,D,20090507,000000,33.7939,33.7979,33.3652,33.7143,108037.30616146,0
+USIG.US,D,20090508,000000,33.8724,33.9431,33.6825,33.8754,169581.73109026,0
+USIG.US,D,20090511,000000,33.9988,34.0327,33.773,34.0327,33511.55319921,0
+USIG.US,D,20090512,000000,34.0515,34.0515,33.791,33.7939,129409.09058398,0
+USIG.US,D,20090513,000000,34.0535,34.1311,33.8984,33.8984,68794.704260316,0
+USIG.US,D,20090514,000000,34.0705,34.145,33.8606,34.1381,66699.352419117,0
+USIG.US,D,20090515,000000,34.0435,34.1271,33.9053,34.0893,55844.545088224,0
+USIG.US,D,20090518,000000,33.9431,34.1549,33.9431,34.0366,66594.785916485,0
+USIG.US,D,20090519,000000,34.0327,34.0435,33.8496,33.8904,256219.10030926,0
+USIG.US,D,20090520,000000,34.1181,34.1619,33.8984,34.1619,134933.01717493,0
+USIG.US,D,20090521,000000,34.2206,34.2634,33.8456,33.8456,163036.27020436,0
+USIG.US,D,20090522,000000,33.8078,33.9729,33.7492,33.7631,227332.60395723,0
+USIG.US,D,20090526,000000,34.0665,34.2057,33.777,33.777,389483.07523064,0
+USIG.US,D,20090527,000000,33.6945,34.0395,33.6945,33.7979,140611.78262554,0
+USIG.US,D,20090528,000000,33.8526,33.955,33.7273,33.9292,142429.63105591,0
+USIG.US,D,20090529,000000,33.9958,34.33,33.9212,34.33,56394.524674181,0
+USIG.US,D,20090601,000000,34.335,34.3956,33.9212,34.1549,157599.81751465,0
+USIG.US,D,20090602,000000,34.3469,34.3469,34.0327,34.2236,175189.10979389,0
+USIG.US,D,20090603,000000,34.1808,34.5289,34.1808,34.4703,252645.74117125,0
+USIG.US,D,20090604,000000,34.4762,34.4762,34.0973,34.0973,71136.390650983,0
+USIG.US,D,20090605,000000,34.0137,34.2126,33.9024,34.0773,80207.534754291,0
+USIG.US,D,20090608,000000,34.0018,34.1808,33.7979,33.7979,73662.073868397,0
+USIG.US,D,20090609,000000,33.8724,34.2564,33.8724,34.2424,75840.877822274,0
+USIG.US,D,20090610,000000,34.3012,34.3012,34.1053,34.1768,455107.60465637,0
+USIG.US,D,20090611,000000,34.1808,34.4325,34.1381,34.3588,400254.43044886,0
+USIG.US,D,20090612,000000,34.4483,34.6224,34.2266,34.5249,719212.42689006,0
+USIG.US,D,20090615,000000,34.5289,34.6304,34.4523,34.4583,104578.56799748,0
+USIG.US,D,20090616,000000,34.5369,34.6712,34.4394,34.4991,150146.43786071,0
+USIG.US,D,20090617,000000,34.4951,34.7517,34.4623,34.702,92352.330766691,0
+USIG.US,D,20090618,000000,34.5061,34.6304,34.4394,34.5209,161762.36867711,0
+USIG.US,D,20090619,000000,34.3897,34.6522,34.3897,34.6522,153025.03302451,0
+USIG.US,D,20090622,000000,34.5111,34.8094,34.5111,34.6482,100222.97098401,0
+USIG.US,D,20090623,000000,34.5179,34.6482,34.5179,34.6304,72995.46241412,0
+USIG.US,D,20090624,000000,34.6135,34.8741,34.4703,34.6572,155408.94819509,0
+USIG.US,D,20090625,000000,34.7547,34.8979,34.6224,34.7885,84750.14493593,0
+USIG.US,D,20090626,000000,34.8511,35.0123,34.7517,34.9447,90654.130546064,0
+USIG.US,D,20090629,000000,34.9974,35.066,34.8741,35.0153,133521.3693894,0
+USIG.US,D,20090630,000000,34.9129,35.1118,34.8859,35.0451,273800.34901137,0
+USIG.US,D,20090701,000000,34.7666,35.0232,34.5647,34.681,150757.74972225,0
+USIG.US,D,20090702,000000,34.9297,34.9546,34.694,34.9089,133008.59134765,0
+USIG.US,D,20090706,000000,34.8432,34.8939,34.7547,34.8859,66551.551689436,0
+USIG.US,D,20090707,000000,34.8671,34.9685,34.7547,34.8273,54500.262261121,0
+USIG.US,D,20090708,000000,34.9019,35.1506,34.8511,35.057,101892.01323756,0
+USIG.US,D,20090709,000000,34.9169,35.0859,34.8054,34.8054,165605.18764883,0
+USIG.US,D,20090710,000000,35.066,35.2012,34.9685,34.9685,103547.98467828,0
+USIG.US,D,20090713,000000,35.0192,35.1933,35.0083,35.1118,124828.27341099,0
+USIG.US,D,20090714,000000,35.0918,35.1246,34.9934,35.057,111912.29944168,0
+USIG.US,D,20090715,000000,34.9546,35.0342,34.687,34.687,90486.220873569,0
+USIG.US,D,20090716,000000,34.9974,35.1148,34.9685,35.1148,121501.24882245,0
+USIG.US,D,20090717,000000,34.9894,35.073,34.8701,34.9755,109170.44508902,0
+USIG.US,D,20090720,000000,34.9516,35.2878,34.8472,35.2311,133134.27224023,0
+USIG.US,D,20090721,000000,35.2241,35.6975,35.1674,35.605,250611.72160563,0
+USIG.US,D,20090722,000000,35.6279,35.6279,35.2609,35.434,120914.06769228,0
+USIG.US,D,20090723,000000,35.5434,35.5564,35.1148,35.1634,125686.92526914,0
+USIG.US,D,20090724,000000,35.3743,35.4817,35.2311,35.4817,114474.17875616,0
+USIG.US,D,20090727,000000,35.3345,35.434,35.2649,35.3813,69603.083761431,0
+USIG.US,D,20090728,000000,35.4817,35.5414,35.3653,35.5126,358810.90475675,0
+USIG.US,D,20090729,000000,35.5932,35.6975,35.3773,35.3932,591340.6649842,0
+USIG.US,D,20090730,000000,35.5534,35.8129,35.431,35.6279,211620.48148966,0
+USIG.US,D,20090731,000000,35.8776,36.0646,35.7353,35.8816,307382.28351043,0
+USIG.US,D,20090803,000000,35.7393,35.8328,35.439,35.5564,164862.16221186,0
+USIG.US,D,20090804,000000,35.7651,35.8477,35.4489,35.4668,115543.97451385,0
+USIG.US,D,20090805,000000,35.6707,35.8746,35.5274,35.6379,115550.0071967,0
+USIG.US,D,20090806,000000,35.6906,35.7811,35.4668,35.6975,227530.67704395,0
+USIG.US,D,20090807,000000,35.605,35.6468,35.4221,35.5056,280543.88298399,0
+USIG.US,D,20090810,000000,35.616,35.7851,35.3653,35.7851,191633.19777988,0
+USIG.US,D,20090811,000000,35.8945,36.0327,35.7224,35.9084,124396.93658763,0
+USIG.US,D,20090812,000000,35.9362,35.9362,35.3375,35.4668,195548.40894573,0
+USIG.US,D,20090813,000000,35.7651,35.988,35.5812,35.98,125550.18445801,0
+USIG.US,D,20090814,000000,38.3879,38.3879,35.8905,36.0516,75009.373036922,0
+USIG.US,D,20090817,000000,36.1371,36.1441,35.968,36.1272,80584.577432051,0
+USIG.US,D,20090818,000000,36.0407,36.1203,35.9432,35.9432,120391.23517912,0
+USIG.US,D,20090819,000000,36.1103,36.1103,35.8368,36.0844,99743.372697905,0
+USIG.US,D,20090820,000000,36.0705,36.1173,35.7115,35.9432,548681.553699,0
+USIG.US,D,20090821,000000,36.0327,36.0327,35.605,35.7165,164966.72871449,0
+USIG.US,D,20090824,000000,35.8816,36.0208,35.4976,35.9322,106576.39146604,0
+USIG.US,D,20090825,000000,36.0486,36.1103,35.8905,36.0994,116567.51970308,0
+USIG.US,D,20090826,000000,36.1461,36.1461,36.0407,36.1272,114871.33037674,0
+USIG.US,D,20090827,000000,36.2863,36.2863,36.0446,36.0446,155470.28047067,0
+USIG.US,D,20090828,000000,36.1233,36.2107,36.0964,36.1312,190116.98349172,0
+USIG.US,D,20090831,000000,36.2724,36.3023,36.1073,36.2655,147181.37424282,0
+USIG.US,D,20090901,000000,36.0894,36.2485,35.991,36.1233,160573.93015681,0
+USIG.US,D,20090902,000000,36.2485,36.3918,36.1959,36.2754,288360.22905571,0
+USIG.US,D,20090903,000000,36.346,36.346,35.9124,36.1272,135714.24960324,0
+USIG.US,D,20090904,000000,36.1759,36.2655,36.0278,36.0278,103411.24386714,0
+USIG.US,D,20090908,000000,36.1401,36.2983,36.0735,36.1441,92540.349381999,0
+USIG.US,D,20090909,000000,36.1441,36.2267,35.972,36.1759,80180.387681493,0
+USIG.US,D,20090910,000000,36.3142,36.4684,36.1173,36.2327,162631.07500666,0
+USIG.US,D,20090911,000000,36.4932,36.6444,36.3718,36.4584,178318.06129571,0
+USIG.US,D,20090914,000000,36.3361,36.6047,36.3361,36.4435,166314.02788301,0
+USIG.US,D,20090915,000000,36.4435,36.537,36.2724,36.4156,279152.34414127,0
+USIG.US,D,20090916,000000,36.4395,36.4395,36.2485,36.4356,432259.82383132,0
+USIG.US,D,20090917,000000,36.3788,36.5151,36.3072,36.4892,177134.65001112,0
+USIG.US,D,20090918,000000,36.533,36.533,36.2863,36.3361,246631.15637564,0
+USIG.US,D,20090921,000000,36.4684,36.5181,36.3361,36.4076,128943.56855784,0
+USIG.US,D,20090922,000000,36.4624,36.537,36.3361,36.5181,299520.69231738,0
+USIG.US,D,20090923,000000,36.4316,36.6285,36.4116,36.6285,89584.33478837,0
+USIG.US,D,20090924,000000,36.5937,36.6533,36.533,36.6185,58236.503835926,0
+USIG.US,D,20090925,000000,36.6325,36.723,36.4714,36.72,129863.55269157,0
+USIG.US,D,20090928,000000,36.726,36.7747,36.6723,36.7677,186684.3869534,0
+USIG.US,D,20090929,000000,36.6901,36.7697,36.6881,36.7021,161392.36412933,0
+USIG.US,D,20090930,000000,36.723,36.8114,36.6683,36.718,130104.86000533,0
+USIG.US,D,20091001,000000,36.6842,36.8234,36.6185,36.7578,194240.32221569,0
+USIG.US,D,20091002,000000,36.8184,36.8184,36.5489,36.5728,157170.49158558,0
+USIG.US,D,20091005,000000,36.7071,36.7071,36.6047,36.6285,179759.87249547,0
+USIG.US,D,20091006,000000,36.6066,36.6365,36.4684,36.4684,172933.89185732,0
+USIG.US,D,20091007,000000,36.6185,36.7438,36.5728,36.5728,542853.98207155,0
+USIG.US,D,20091008,000000,36.714,36.714,36.3958,36.5042,255186.50609578,0
+USIG.US,D,20091009,000000,36.4793,36.4793,36.0327,36.0825,190777.56226315,0
+USIG.US,D,20091012,000000,36.2267,36.2754,36.0248,36.2625,316848.56834003,0
+USIG.US,D,20091013,000000,36.0825,36.2784,36.0825,36.2585,34969.451553211,0
+USIG.US,D,20091014,000000,36.2585,36.2625,35.984,35.988,200663.11855042,0
+USIG.US,D,20091015,000000,36.0705,36.0705,35.7583,35.9532,124001.79586134,0
+USIG.US,D,20091016,000000,36.0357,36.1173,35.9502,36.1173,55805.332649736,0
+USIG.US,D,20091019,000000,36.2694,36.2694,36.0407,36.1371,113641.66852367,0
+USIG.US,D,20091020,000000,36.2863,36.4038,36.2784,36.3958,39328.064908104,0
+USIG.US,D,20091021,000000,36.3958,36.4484,36.1033,36.1759,120096.6391669,0
+USIG.US,D,20091022,000000,36.3192,36.3192,35.988,36.2585,151485.69345212,0
+USIG.US,D,20091023,000000,36.1729,36.2327,36.0705,36.1203,92561.463771954,0
+USIG.US,D,20091026,000000,36.1401,36.3072,36.0168,36.0705,82606.531631979,0
+USIG.US,D,20091027,000000,36.1371,36.358,36.0098,36.3142,110999.35343793,0
+USIG.US,D,20091028,000000,36.2625,36.4216,36.2227,36.3788,123411.59838976,0
+USIG.US,D,20091029,000000,36.3251,36.4216,36.0566,36.3758,152111.08157363,0
+USIG.US,D,20091030,000000,36.4474,36.5639,36.4038,36.4356,107761.81364491,0
+USIG.US,D,20091102,000000,36.3748,36.5151,36.354,36.4276,96701.895097317,0
+USIG.US,D,20091103,000000,36.3291,36.4246,36.0964,36.2655,257876.07719712,0
+USIG.US,D,20091104,000000,36.361,36.4514,36.0825,36.4514,112084.23090274,0
+USIG.US,D,20091105,000000,36.1571,36.3718,36.1571,36.3649,148643.29438538,0
+USIG.US,D,20091106,000000,36.2913,36.4435,36.1272,36.4246,54097.077957704,0
+USIG.US,D,20091109,000000,36.5221,36.5221,36.2416,36.3758,155383.81201657,0
+USIG.US,D,20091110,000000,36.4316,36.4684,36.2724,36.3142,166494.00292119,0
+USIG.US,D,20091111,000000,36.4246,36.5579,36.2386,36.4216,73333.292653392,0
+USIG.US,D,20091112,000000,36.4116,36.6563,36.2455,36.346,68328.176787035,0
+USIG.US,D,20091113,000000,36.4484,36.526,36.3291,36.526,55479.567776153,0
+USIG.US,D,20091116,000000,36.537,36.709,36.5121,36.5639,94327.028951007,0
+USIG.US,D,20091117,000000,36.6245,36.7399,36.5688,36.7399,86891.747345601,0
+USIG.US,D,20091118,000000,36.709,36.709,36.5449,36.6017,130459.78284599,0
+USIG.US,D,20091119,000000,36.6405,36.6563,36.4852,36.4962,96930.131598253,0
+USIG.US,D,20091120,000000,36.5002,36.6185,36.4395,36.4395,369069.4819332,0
+USIG.US,D,20091123,000000,36.4186,36.6145,36.4186,36.5937,113146.98853045,0
+USIG.US,D,20091124,000000,36.6981,36.7498,36.5847,36.726,123733.34147478,0
+USIG.US,D,20091125,000000,36.6683,36.8394,36.6017,36.8114,68136.136383163,0
+USIG.US,D,20091127,000000,36.8114,36.8463,36.5767,36.8463,69139.572629572,0
+USIG.US,D,20091130,000000,36.7498,36.8831,36.6215,36.8831,179618.10444863,0
+USIG.US,D,20091201,000000,36.718,36.718,36.5579,36.5807,474255.34000367,0
+USIG.US,D,20091202,000000,36.6285,36.6533,36.4753,36.5967,64075.135381915,0
+USIG.US,D,20091203,000000,36.4514,36.6245,36.4186,36.6017,103796.33012203,0
+USIG.US,D,20091204,000000,36.4356,36.4932,36.3102,36.4714,102231.85437111,0
+USIG.US,D,20091207,000000,36.4852,36.4852,36.3361,36.3788,132697.90818117,0
+USIG.US,D,20091208,000000,36.6047,36.6047,36.4892,36.533,68208.528577293,0
+USIG.US,D,20091209,000000,36.7021,36.7021,36.358,36.4156,94986.602275299,0
+USIG.US,D,20091210,000000,36.4474,36.5449,36.358,36.4852,143783.96835443,0
+USIG.US,D,20091211,000000,36.3679,36.4276,36.2784,36.4186,88363.721959572,0
+USIG.US,D,20091214,000000,36.4584,36.4962,36.3718,36.4892,178413.57877409,0
+USIG.US,D,20091215,000000,36.3758,36.4356,36.2784,36.3102,192409.4029725,0
+USIG.US,D,20091216,000000,36.4714,36.537,36.3718,36.4714,380443.0999887,0
+USIG.US,D,20091217,000000,36.4584,36.6215,36.354,36.5221,175608.38125155,0
+USIG.US,D,20091218,000000,36.5937,36.5937,36.4186,36.4684,122599.19710008,0
+USIG.US,D,20091221,000000,36.5449,36.5449,36.3361,36.4156,89210.308452033,0
+USIG.US,D,20091222,000000,36.4076,36.4076,36.1959,36.2983,153734.87870584,0
+USIG.US,D,20091223,000000,36.2297,36.3748,36.2147,36.354,102442.99827066,0
+USIG.US,D,20091224,000000,36.3072,36.3142,36.1272,36.1272,39191.324096969,0
+USIG.US,D,20091228,000000,36.1203,36.2267,36.0566,36.0675,84932.130868396,0
+USIG.US,D,20091229,000000,36.0606,36.1272,35.8527,36.1233,92924.430189743,0
+USIG.US,D,20091230,000000,36.1272,36.1729,35.996,36.1033,143139.47673724,0
+USIG.US,D,20091231,000000,35.9154,36.1233,35.9154,35.98,39690.025878752,0
+USIG.US,D,20100104,000000,36.1371,36.1729,35.994,36.1729,123641.84578497,0
+USIG.US,D,20100105,000000,36.2625,36.4156,36.1461,36.2913,68649.919872056,0
+USIG.US,D,20100106,000000,36.4186,36.4186,36.1611,36.1611,191542.70753722,0
+USIG.US,D,20100107,000000,36.1689,36.3649,36.1461,36.3291,110557.96214317,0
+USIG.US,D,20100108,000000,36.3361,36.4316,36.2037,36.3998,150438.01753151,0
+USIG.US,D,20100111,000000,36.2824,36.4076,36.2455,36.2555,154597.55235255,0
+USIG.US,D,20100112,000000,36.5181,36.5181,36.3212,36.4316,94156.102937089,0
+USIG.US,D,20100113,000000,36.4584,36.5639,36.3023,36.3023,68736.388326156,0
+USIG.US,D,20100114,000000,36.4624,36.4962,36.2913,36.4962,75358.263194742,0
+USIG.US,D,20100115,000000,36.4932,36.6405,36.4435,36.5569,62442.289225434,0
+USIG.US,D,20100119,000000,36.4852,36.5121,36.35,36.3888,145246.89394413,0
+USIG.US,D,20100120,000000,36.5569,36.6245,36.4833,36.5887,118129.98455971,0
+USIG.US,D,20100121,000000,36.6723,36.6842,36.5489,36.6603,94487.900493517,0
+USIG.US,D,20100122,000000,36.6245,36.6901,36.6105,36.6563,166037.52991932,0
+USIG.US,D,20100125,000000,36.6066,36.6405,36.4395,36.6185,207268.90626476,0
+USIG.US,D,20100126,000000,36.6066,36.6881,36.4932,36.5409,70347.114645542,0
+USIG.US,D,20100127,000000,36.5967,36.6603,36.5151,36.5599,152728.42611801,0
+USIG.US,D,20100128,000000,36.6325,36.6325,36.4474,36.5847,334330.27777522,0
+USIG.US,D,20100129,000000,36.4892,36.726,36.4514,36.726,173671.89005858,0
+USIG.US,D,20100201,000000,36.5081,36.533,36.4395,36.4962,195057.75074107,0
+USIG.US,D,20100202,000000,36.4246,36.5688,36.4246,36.5688,524051.1150935,0
+USIG.US,D,20100203,000000,36.4395,36.5728,36.3758,36.5151,378554.87025848,0
+USIG.US,D,20100204,000000,36.5221,36.9885,36.3679,36.6105,464528.64436463,0
+USIG.US,D,20100205,000000,36.533,36.6563,36.4624,36.5042,154200.40073198,0
+USIG.US,D,20100208,000000,36.5529,36.5529,36.4435,36.5529,91194.055660615,0
+USIG.US,D,20100209,000000,36.4962,36.533,36.3998,36.4216,206269.4918069,0
+USIG.US,D,20100210,000000,36.4186,36.4316,36.2327,36.2694,160019.92878229,0
+USIG.US,D,20100211,000000,36.3251,36.3251,36.1173,36.1312,415719.21291982,0
+USIG.US,D,20100212,000000,36.2455,36.2694,35.988,36.2625,178990.70543284,0
+USIG.US,D,20100216,000000,36.1799,36.2983,36.1799,36.2863,81558.855711379,0
+USIG.US,D,20100217,000000,36.2784,36.3072,36.1531,36.2267,120420.39314621,0
+USIG.US,D,20100218,000000,36.2694,36.2694,36.1461,36.2147,101191.2165805,0
+USIG.US,D,20100219,000000,36.2297,36.3858,36.2067,36.3718,242453.52350607,0
+USIG.US,D,20100222,000000,36.2863,36.3998,36.2863,36.3023,221737.29061929,0
+USIG.US,D,20100223,000000,36.3212,36.533,36.3212,36.4753,149014.3043803,0
+USIG.US,D,20100224,000000,36.4833,36.6017,36.4833,36.5668,146470.52311435,0
+USIG.US,D,20100225,000000,36.6047,36.6215,36.5081,36.6215,93697.619040934,0
+USIG.US,D,20100226,000000,36.6185,36.718,36.6047,36.6643,139394.18613817,0
+USIG.US,D,20100301,000000,36.5599,36.6493,36.5181,36.6047,82293.837571224,0
+USIG.US,D,20100302,000000,36.5489,36.6901,36.5221,36.6901,161239.53616395,0
+USIG.US,D,20100303,000000,36.6145,36.6941,36.5688,36.6941,206436.39603226,0
+USIG.US,D,20100304,000000,36.6047,36.726,36.6047,36.6981,64948.868947176,0
+USIG.US,D,20100305,000000,36.5937,36.6444,36.5181,36.5181,83004.688699692,0
+USIG.US,D,20100308,000000,36.5529,36.6405,36.526,36.6405,88587.936671946,0
+USIG.US,D,20100309,000000,36.6185,36.7021,36.6105,36.7021,114361.5686764,0
+USIG.US,D,20100310,000000,36.5639,36.6723,36.5639,36.6723,92568.501901939,0
+USIG.US,D,20100311,000000,36.537,36.6444,36.537,36.6066,108388.20721356,0
+USIG.US,D,20100312,000000,36.5529,36.726,36.5529,36.7021,154587.49788114,0
+USIG.US,D,20100315,000000,36.5639,36.711,36.5639,36.6941,117286.41440867,0
+USIG.US,D,20100316,000000,36.6941,36.8463,36.6643,36.7578,149981.54452964,0
+USIG.US,D,20100317,000000,36.8324,36.9159,36.8324,36.8752,234474.29499756,0
+USIG.US,D,20100318,000000,36.8791,36.9159,36.7776,36.8324,220015.96511443,0
+USIG.US,D,20100319,000000,36.7896,36.8791,36.7896,36.8234,118441.67317332,0
+USIG.US,D,20100322,000000,36.8552,36.8712,36.7349,36.8154,178375.37178274,0
+USIG.US,D,20100323,000000,36.8364,36.8861,36.7697,36.7697,100969.01276241,0
+USIG.US,D,20100324,000000,36.6185,36.723,36.4793,36.5599,143895.57298704,0
+USIG.US,D,20100325,000000,36.537,36.6066,36.3828,36.533,149040.44600595,0
+USIG.US,D,20100326,000000,36.5121,36.6245,36.4356,36.6017,138780.86338235,0
+USIG.US,D,20100329,000000,36.6066,36.6365,36.5151,36.5767,239304.46306143,0
+USIG.US,D,20100330,000000,36.5937,36.6017,36.4514,36.5937,247024.28620765,0
+USIG.US,D,20100331,000000,36.5449,36.6444,36.5449,36.6047,265779.89717009,0
+USIG.US,D,20100401,000000,36.4753,36.4833,36.3958,36.4316,226308.05332087,0
+USIG.US,D,20100405,000000,36.346,36.346,36.2147,36.2297,113184.19007465,0
+USIG.US,D,20100406,000000,36.2485,36.3718,36.2485,36.354,119551.68681665,0
+USIG.US,D,20100407,000000,36.2267,36.5599,36.2267,36.5409,211481.72978424,0
+USIG.US,D,20100408,000000,36.537,36.5409,36.4316,36.4544,77984.491126225,0
+USIG.US,D,20100409,000000,36.358,36.5639,36.358,36.5639,241401.82579691,0
+USIG.US,D,20100412,000000,36.5579,36.6723,36.5081,36.5887,186971.94483564,0
+USIG.US,D,20100413,000000,36.7578,36.7578,36.5807,36.6325,222662.30198872,0
+USIG.US,D,20100414,000000,36.7598,36.7598,36.5579,36.5579,244808.28070957,0
+USIG.US,D,20100415,000000,36.5847,36.7776,36.5489,36.7399,99611.659122475,0
+USIG.US,D,20100416,000000,36.714,36.8463,36.714,36.8324,101923.18209892,0
+USIG.US,D,20100419,000000,36.8612,36.8612,36.726,36.7299,70981.551791317,0
+USIG.US,D,20100420,000000,36.8114,36.8154,36.714,36.8114,66950.714204289,0
+USIG.US,D,20100421,000000,36.8522,36.9497,36.8463,36.9348,100689.4984573,0
+USIG.US,D,20100422,000000,36.9637,36.9716,36.8114,36.8114,79600.244681315,0
+USIG.US,D,20100423,000000,36.7618,36.8134,36.715,36.8066,62815.310114631,0
+USIG.US,D,20100426,000000,36.8831,36.893,36.7598,36.8234,128066.81865115,0
+USIG.US,D,20100427,000000,36.8552,37.0283,36.8114,37.0025,74275.396624219,0
+USIG.US,D,20100428,000000,36.908,37.0094,36.8612,36.9119,79293.583303404,0
+USIG.US,D,20100429,000000,36.8482,37.0065,36.8284,36.9945,60360.008197064,0
+USIG.US,D,20100430,000000,37.0153,37.1287,37.0025,37.0999,72165.968523051,0
+USIG.US,D,20100503,000000,36.8632,36.9119,36.7747,36.9119,182743.03416189,0
+USIG.US,D,20100504,000000,36.9677,37.087,36.9378,37.083,83503.390481474,0
+USIG.US,D,20100505,000000,37.1029,37.2292,36.9885,37.0601,180290.74858575,0
+USIG.US,D,20100506,000000,36.9845,37.1646,36.7896,36.9378,164779.71554632,0
+USIG.US,D,20100507,000000,36.905,37.087,36.6533,36.6533,192271.65671422,0
+USIG.US,D,20100510,000000,36.5807,36.8522,36.4316,36.4584,342720.73416428,0
+USIG.US,D,20100511,000000,36.7349,36.7349,36.4544,36.528,115463.5387426,0
+USIG.US,D,20100512,000000,36.6493,36.7399,36.6444,36.718,83426.976498783,0
+USIG.US,D,20100513,000000,36.7856,36.8114,36.6285,36.7538,76531.620007927,0
+USIG.US,D,20100514,000000,36.8184,36.9477,36.8184,36.905,100045.00684011,0
+USIG.US,D,20100517,000000,36.9348,37.0383,36.8612,36.901,74681.597269058,0
+USIG.US,D,20100518,000000,36.8482,37.0481,36.8482,37.0481,109657.08150511,0
+USIG.US,D,20100519,000000,37.0383,37.1526,36.9428,37.0551,63048.57385127,0
+USIG.US,D,20100520,000000,37.0094,37.1287,36.889,37.0065,122870.66782807,0
+USIG.US,D,20100521,000000,37.1287,37.2392,36.905,37.0909,97031.681759464,0
+USIG.US,D,20100524,000000,37.0383,37.1765,36.9597,37.0283,249886.79421719,0
+USIG.US,D,20100525,000000,36.9637,37.0641,36.8712,37.0153,122152.77856961,0
+USIG.US,D,20100526,000000,37.0025,37.0025,36.7856,36.9527,227749.86452061,0
+USIG.US,D,20100527,000000,36.6941,36.7538,36.5767,36.711,221597.53346673,0
+USIG.US,D,20100528,000000,36.8394,36.9298,36.7747,36.908,95745.71486652,0
+USIG.US,D,20100601,000000,36.7747,36.7776,36.6215,36.7677,107027.83723221,0
+USIG.US,D,20100602,000000,36.6105,36.7399,36.5529,36.6405,94487.900493517,0
+USIG.US,D,20100603,000000,36.6365,36.709,36.3998,36.5967,156463.66224567,0
+USIG.US,D,20100604,000000,36.7816,36.893,36.7349,36.8632,50345.754675788,0
+USIG.US,D,20100607,000000,36.8394,36.9527,36.7936,36.9477,181317.31011639,0
+USIG.US,D,20100608,000000,36.8463,36.908,36.8006,36.8482,110975.22270655,0
+USIG.US,D,20100609,000000,36.7478,36.8582,36.7071,36.8482,71158.510488078,0
+USIG.US,D,20100610,000000,36.6772,36.711,36.5449,36.5847,107140.44731196,0
+USIG.US,D,20100611,000000,36.5807,36.7598,36.5807,36.7438,115947.15881727,0
+USIG.US,D,20100614,000000,36.5668,36.723,36.526,36.5967,123306.02643998,0
+USIG.US,D,20100615,000000,36.7329,36.7399,36.5599,36.6047,128988.81367916,0
+USIG.US,D,20100616,000000,36.6325,36.7071,36.5579,36.6643,62961.09995003,0
+USIG.US,D,20100617,000000,36.6802,36.8364,36.6802,36.8114,345871.8055032,0
+USIG.US,D,20100618,000000,36.8114,36.8284,36.7329,36.7538,67382.051027645,0
+USIG.US,D,20100621,000000,36.6881,36.8672,36.6881,36.8582,65062.484474073,0
+USIG.US,D,20100622,000000,36.8752,36.9945,36.8463,36.9945,124187.80358237,0
+USIG.US,D,20100623,000000,36.9915,37.1119,36.9259,36.9815,135162.25912301,0
+USIG.US,D,20100624,000000,37.0363,37.1119,36.9378,37.0423,112185.78106395,0
+USIG.US,D,20100625,000000,36.905,37.1854,36.905,37.0999,84987.430461133,0
+USIG.US,D,20100628,000000,37.2192,37.274,37.1119,37.274,61858.124436692,0
+USIG.US,D,20100629,000000,37.2392,37.3038,37.1894,37.1994,132202.22274082,0
+USIG.US,D,20100630,000000,37.1814,37.3436,37.1626,37.3436,132712.98988828,0
+USIG.US,D,20100701,000000,37.2192,37.2978,37.1506,37.1506,158493.66002272,0
+USIG.US,D,20100702,000000,37.1506,37.1894,37.0701,37.1506,162887.46402754,0
+USIG.US,D,20100706,000000,37.1686,37.254,37.1427,37.2292,90976.879078226,0
+USIG.US,D,20100707,000000,37.2938,37.2938,37.1686,37.2103,248692.32301406,0
+USIG.US,D,20100708,000000,37.1606,37.1646,37.0611,37.1287,106910.19991674,0
+USIG.US,D,20100709,000000,37.1377,37.1467,37.0551,37.1287,201523.78130285,0
+USIG.US,D,20100712,000000,37.1715,37.2103,37.0999,37.1287,170572.09652384,0
+USIG.US,D,20100713,000000,37.0501,37.1427,37.0323,37.087,133149.35394735,0
+USIG.US,D,20100714,000000,37.2152,37.3217,37.1467,37.261,76377.786595402,0
+USIG.US,D,20100715,000000,37.3217,37.4271,37.3217,37.3704,150129.34525932,0
+USIG.US,D,20100716,000000,37.3704,37.5485,37.3704,37.4799,119799.02681325,0
+USIG.US,D,20100719,000000,37.5525,37.5525,37.4351,37.4898,68929.434177168,0
+USIG.US,D,20100720,000000,37.5067,37.5305,37.4311,37.4977,46182.198066189,0
+USIG.US,D,20100721,000000,37.5147,37.7334,37.4977,37.7265,98451.373122118,0
+USIG.US,D,20100722,000000,37.6838,37.7096,37.5892,37.6838,133417.8083339,0
+USIG.US,D,20100723,000000,37.651,37.7146,37.5485,37.5972,113200.27722891,0
+USIG.US,D,20100726,000000,37.5743,37.6568,37.5385,37.6539,116196.50970817,0
+USIG.US,D,20100727,000000,37.644,37.6539,37.5206,37.5335,214780.60185285,0
+USIG.US,D,20100728,000000,37.648,37.6778,37.5107,37.6539,110145.72881549,0
+USIG.US,D,20100729,000000,37.6926,37.7862,37.6042,37.7822,130999.70796055,0
+USIG.US,D,20100730,000000,37.7752,37.9692,37.7752,37.9563,241985.99058565,0
+USIG.US,D,20100802,000000,37.6838,37.814,37.6808,37.7056,319800.5611451,0
+USIG.US,D,20100803,000000,37.7334,37.8935,37.7334,37.8935,208860.52908847,0
+USIG.US,D,20100804,000000,37.8677,37.8677,37.6778,37.6838,185062.60071547,0
+USIG.US,D,20100805,000000,37.8975,37.9075,37.7951,37.8867,238537.30689309,0
+USIG.US,D,20100806,000000,37.8499,38.009,37.8499,37.9692,111372.37432713,0
+USIG.US,D,20100809,000000,37.9662,38.0189,37.9473,37.9662,85585.671509845,0
+USIG.US,D,20100810,000000,37.8707,38.1701,37.8707,38.004,130930.33210784,0
+USIG.US,D,20100811,000000,38.013,38.1979,38.013,38.1621,164244.81766747,0
+USIG.US,D,20100812,000000,38.1562,38.178,38.0646,38.1224,91654.550451052,0
+USIG.US,D,20100813,000000,38.0518,38.2317,38.0518,38.2317,81889.647820667,0
+USIG.US,D,20100816,000000,38.4406,38.5292,38.364,38.5192,76634.175616278,0
+USIG.US,D,20100817,000000,38.3909,38.4506,38.3531,38.372,78093.07941742,0
+USIG.US,D,20100818,000000,38.4426,38.55,38.4167,38.4585,84679.763636083,0
+USIG.US,D,20100819,000000,38.4546,38.6614,38.4108,38.5838,103119.66419634,0
+USIG.US,D,20100820,000000,38.5788,38.6525,38.5192,38.547,184611.15494929,0
+USIG.US,D,20100823,000000,38.4924,38.6236,38.4316,38.6077,90234.859088397,0
+USIG.US,D,20100824,000000,38.6286,38.7777,38.6236,38.7559,72563.120143623,0
+USIG.US,D,20100825,000000,38.7589,38.8374,38.6196,38.6644,124120.43862395,0
+USIG.US,D,20100826,000000,38.5998,38.7559,38.5998,38.7559,94160.124725652,0
+USIG.US,D,20100827,000000,38.5679,38.6913,38.2865,38.3203,179627.15347289,0
+USIG.US,D,20100830,000000,38.4615,38.6286,38.4546,38.6236,76850.346751527,0
+USIG.US,D,20100831,000000,38.6535,38.7251,38.5908,38.6296,96165.991771329,0
+USIG.US,D,20100901,000000,38.4426,38.5242,38.2715,38.4247,143333.52803539,0
+USIG.US,D,20100902,000000,38.2865,38.3391,38.2507,38.3153,95579.816088307,0
+USIG.US,D,20100903,000000,38.0866,38.2377,38.0438,38.0994,148763.94804226,0
+USIG.US,D,20100907,000000,38.3073,38.4207,38.2069,38.4167,83580.809911308,0
+USIG.US,D,20100908,000000,38.3203,38.4068,38.3043,38.364,47901.51267677,0
+USIG.US,D,20100909,000000,38.2238,38.2935,38.0974,38.19,88623.12732187,0
+USIG.US,D,20100910,000000,38.0646,38.1701,38.001,38.0408,101451.62738994,0
+USIG.US,D,20100913,000000,38.0626,38.2935,38.0626,38.2895,126158.47997812,0
+USIG.US,D,20100914,000000,38.2347,38.4207,38.2347,38.3391,77144.94276375,0
+USIG.US,D,20100915,000000,38.2795,38.3601,38.2109,38.2347,77071.545122479,0
+USIG.US,D,20100916,000000,38.1661,38.2029,38.0338,38.1482,110101.4891413,0
+USIG.US,D,20100917,000000,38.2278,38.2665,38.1224,38.2168,77032.332683991,0
+USIG.US,D,20100920,000000,38.2317,38.2507,38.1293,38.2467,95922.673563282,0
+USIG.US,D,20100921,000000,38.3203,38.5242,38.2437,38.4963,117953.02586295,0
+USIG.US,D,20100922,000000,38.5331,38.5679,38.4316,38.4924,196529.72535504,0
+USIG.US,D,20100923,000000,38.5818,38.5818,38.4277,38.4884,120834.63736817,0
+USIG.US,D,20100924,000000,38.4277,38.4794,38.3073,38.3203,127957.22491282,0
+USIG.US,D,20100927,000000,38.4546,38.5908,38.4546,38.5838,176151.32270753,0
+USIG.US,D,20100928,000000,38.55,38.7987,38.5242,38.7708,892770.70142175,0
+USIG.US,D,20100929,000000,38.7489,38.7777,38.6555,38.7231,621973.62301962,0
+USIG.US,D,20100930,000000,38.6415,38.6873,38.4546,38.6206,169527.43694466,0
+USIG.US,D,20101001,000000,38.4585,38.5908,38.3759,38.5788,274773.62184357,0
+USIG.US,D,20101004,000000,38.56,38.6365,38.541,38.6127,110172.87588828,0
+USIG.US,D,20101005,000000,38.6435,38.6913,38.5968,38.6316,104416.69100783,0
+USIG.US,D,20101006,000000,38.7489,38.8902,38.7489,38.8484,251138.57590736,0
+USIG.US,D,20101007,000000,38.9041,38.915,38.8573,38.8991,113935.25908875,0
+USIG.US,D,20101008,000000,38.932,38.9757,38.8185,38.8534,204985.53580824,0
+USIG.US,D,20101011,000000,38.8265,38.8932,38.8156,38.8345,104292.01556239,0
+USIG.US,D,20101012,000000,38.8952,38.8952,38.6037,38.6037,269646.84687319,0
+USIG.US,D,20101013,000000,38.7231,38.7231,38.547,38.6286,218647.55155595,0
+USIG.US,D,20101014,000000,38.7459,38.7459,38.5012,38.5162,72603.338029251,0
+USIG.US,D,20101015,000000,38.5012,38.5012,38.3043,38.3043,106699.0560172,0
+USIG.US,D,20101018,000000,38.4884,38.55,38.3949,38.541,115125.70850333,0
+USIG.US,D,20101019,000000,38.4794,38.6555,38.4277,38.6236,69068.185882583,0
+USIG.US,D,20101020,000000,38.5838,38.6773,38.4674,38.6435,100960.96918528,0
+USIG.US,D,20101021,000000,38.6365,38.6365,38.5082,38.5272,121387.63329554,0
+USIG.US,D,20101022,000000,38.4674,38.5818,38.4506,38.5719,127531.92077231,0
+USIG.US,D,20101025,000000,38.6803,38.7957,38.5968,38.6574,143154.55844435,0
+USIG.US,D,20101026,000000,38.4645,38.5758,38.4356,38.4585,114169.52827253,0
+USIG.US,D,20101027,000000,38.372,38.4406,38.2029,38.3391,241769.8194504,0
+USIG.US,D,20101028,000000,38.4992,38.547,38.4167,38.4714,92627.82328324,0
+USIG.US,D,20101029,000000,38.539,38.5818,38.4645,38.5252,603062.16775037,0
+USIG.US,D,20101101,000000,38.4028,38.5122,38.3243,38.4068,150073.04021944,0
+USIG.US,D,20101102,000000,38.536,38.541,38.4356,38.5042,177985.25829215,0
+USIG.US,D,20101103,000000,38.6196,38.6316,38.3909,38.4426,731881.06086276,0
+USIG.US,D,20101104,000000,38.6435,38.7708,38.5908,38.6913,124617.12951145,0
+USIG.US,D,20101105,000000,38.5719,38.6803,38.4506,38.4585,505054.1968173,0
+USIG.US,D,20101108,000000,38.5042,38.5928,38.4466,38.5012,253351.56506402,0
+USIG.US,D,20101109,000000,38.5242,38.541,38.1442,38.2377,199232.36726921,0
+USIG.US,D,20101110,000000,38.2208,38.2238,37.9563,38.2168,176869.21196598,0
+USIG.US,D,20101111,000000,38.2238,38.2238,38.0736,38.1293,78932.627779896,0
+USIG.US,D,20101112,000000,38.0626,38.1482,37.8577,37.8577,641548.67340171,0
+USIG.US,D,20101115,000000,37.6858,37.8757,37.5385,37.5743,185384.34380049,0
+USIG.US,D,20101116,000000,37.6568,37.7713,37.4699,37.7026,447028.83688092,0
+USIG.US,D,20101117,000000,37.7534,37.8867,37.7056,37.7673,249905.89771287,0
+USIG.US,D,20101118,000000,37.8279,37.8279,37.6708,37.8279,117691.60960637,0
+USIG.US,D,20101119,000000,37.8101,37.8577,37.7673,37.8538,233099.84875623,0
+USIG.US,D,20101122,000000,37.9503,38.0378,37.8935,37.9761,79182.984117928,0
+USIG.US,D,20101123,000000,38.1224,38.1442,37.9831,38.0438,97006.545580946,0
+USIG.US,D,20101124,000000,37.8975,37.9433,37.6986,37.6986,93689.575463809,0
+USIG.US,D,20101126,000000,37.8071,37.8935,37.7374,37.8797,48157.901697646,0
+USIG.US,D,20101129,000000,37.9692,37.9692,37.8459,37.9363,71849.252673733,0
+USIG.US,D,20101130,000000,38.006,38.0846,37.8975,37.9115,56654.93548362,0
+USIG.US,D,20101201,000000,37.5305,37.651,37.4729,37.5107,223131.84580343,0
+USIG.US,D,20101202,000000,37.4729,37.5892,37.4351,37.4599,143449.15445657,0
+USIG.US,D,20101203,000000,37.6778,37.6778,37.4093,37.4351,126899.49452081,0
+USIG.US,D,20101206,000000,37.5674,37.6648,37.5345,37.6648,51301.934906585,0
+USIG.US,D,20101207,000000,37.5674,37.5674,37.265,37.3356,122123.62060253,0
+USIG.US,D,20101208,000000,37.3038,37.3038,36.9945,37.1526,213098.48878648,0
+USIG.US,D,20101209,000000,37.2192,37.3217,37.1208,37.3038,1186419.5824375,0
+USIG.US,D,20101210,000000,37.1765,37.2978,37.0949,37.1039,163466.60158058,0
+USIG.US,D,20101213,000000,37.0791,37.261,37.0243,37.1119,511204.5169769,0
+USIG.US,D,20101214,000000,37.1119,37.1119,36.8712,36.9677,187075.50589113,0
+USIG.US,D,20101215,000000,36.8712,37.0611,36.7349,36.8046,184131.55666318,0
+USIG.US,D,20101216,000000,36.9179,36.9657,36.7299,36.9567,311666.49377691,0
+USIG.US,D,20101217,000000,37.0731,37.2978,37.0193,37.2262,89966.404701832,0
+USIG.US,D,20101220,000000,37.274,37.3675,37.1795,37.2103,84054.375514573,0
+USIG.US,D,20101221,000000,37.2898,37.3038,37.1427,37.265,63522.139454535,0
+USIG.US,D,20101222,000000,37.3038,37.3138,37.1566,37.2392,64394.867572655,0
+USIG.US,D,20101223,000000,37.2332,37.2332,37.1506,37.2064,61851.086306708,0
+USIG.US,D,20101227,000000,37.1795,37.279,37.0909,37.274,129025.00977623,0
+USIG.US,D,20101228,000000,37.1994,37.1994,36.8522,36.889,104870.14766829,0
+USIG.US,D,20101229,000000,36.891,37.274,36.8433,37.1546,112988.12788222,0
+USIG.US,D,20101230,000000,37.087,37.1626,37.0243,37.1476,102472.15623774,0
+USIG.US,D,20101231,000000,37.2282,37.3515,37.2282,37.28,104238.72686393,0
+USIG.US,D,20110103,000000,37.261,37.3555,37.1467,37.3138,231130.17780762,0
+USIG.US,D,20110104,000000,37.4023,37.4391,37.282,37.3396,66097.089581843,0
+USIG.US,D,20110105,000000,37.257,37.257,37.0501,37.0999,134040.18011399,0
+USIG.US,D,20110106,000000,37.1526,37.2472,37.1208,37.1964,80848.004582912,0
+USIG.US,D,20110107,000000,37.257,37.4391,37.2034,37.3774,103449.45085849,0
+USIG.US,D,20110110,000000,37.4063,37.4271,37.3426,37.3834,89523.002512788,0
+USIG.US,D,20110111,000000,37.3953,37.3953,37.2192,37.3396,172646.33397508,0
+USIG.US,D,20110112,000000,37.3655,37.4231,37.2292,37.3177,231373.49601567,0
+USIG.US,D,20110113,000000,37.3008,37.5236,37.3008,37.4947,147328.16952535,0
+USIG.US,D,20110114,000000,37.4421,37.5027,37.3177,37.3177,148928.84137334,0
+USIG.US,D,20110118,000000,37.2432,37.3426,37.1854,37.3008,155423.02445506,0
+USIG.US,D,20110119,000000,37.3217,37.3655,37.2978,37.3356,156165.04444489,0
+USIG.US,D,20110120,000000,37.2332,37.27,37.087,37.1795,112591.98170879,0
+USIG.US,D,20110121,000000,37.1964,37.3217,37.1715,37.3217,117883.65001024,0
+USIG.US,D,20110124,000000,37.3774,37.451,37.3138,37.3138,121674.18573064,0
+USIG.US,D,20110125,000000,37.4311,37.5385,37.3038,37.4977,75688.049856889,0
+USIG.US,D,20110126,000000,37.4947,37.4947,37.3356,37.3466,163418.34011782,0
+USIG.US,D,20110127,000000,37.4132,37.4799,37.2938,37.4201,82822.702767227,0
+USIG.US,D,20110128,000000,37.4023,37.5704,37.3356,37.5067,110609.23994735,0
+USIG.US,D,20110131,000000,37.5007,37.5355,37.3685,37.3853,92208.551825572,0
+USIG.US,D,20110201,000000,37.1686,37.261,37.1327,37.2192,86726.854014528,0
+USIG.US,D,20110202,000000,37.1894,37.2372,37.0641,37.1287,124141.5530139,0
+USIG.US,D,20110203,000000,37.0641,37.1824,37.0153,37.0153,91607.29443544,0
+USIG.US,D,20110204,000000,37.0501,37.0611,36.893,36.9637,140141.2333637,0
+USIG.US,D,20110207,000000,36.9229,37.0423,36.8632,37.0223,266960.29211326,0
+USIG.US,D,20110208,000000,37.0323,37.0611,36.8831,36.9477,267749.5681187,0
+USIG.US,D,20110209,000000,37.0501,37.1377,36.898,37.0909,134665.5682355,0
+USIG.US,D,20110210,000000,36.9945,37.0551,36.901,36.9597,143464.23616369,0
+USIG.US,D,20110211,000000,37.1029,37.1327,37.0323,37.1069,66291.140879997,0
+USIG.US,D,20110214,000000,36.9945,37.1566,36.9945,37.1168,136160.66813371,0
+USIG.US,D,20110215,000000,37.1029,37.1715,37.0791,37.1715,140293.05588194,0
+USIG.US,D,20110216,000000,37.1606,37.2292,37.0949,37.1268,93912.784729042,0
+USIG.US,D,20110218,000000,37.1686,37.257,37.1069,37.257,94551.24366338,0
+USIG.US,D,20110222,000000,37.282,37.4391,37.257,37.4162,165840.46227975,0
+USIG.US,D,20110223,000000,37.3704,37.4549,37.3217,37.3296,72510.836892307,0
+USIG.US,D,20110224,000000,37.4271,37.4947,37.3744,37.4093,104834.95701836,0
+USIG.US,D,20110225,000000,37.4093,37.5187,37.4063,37.4947,261935.06730409,0
+USIG.US,D,20110228,000000,37.5743,37.5823,37.4977,37.5823,145171.48540858,0
+USIG.US,D,20110301,000000,37.4301,37.5982,37.4301,37.5644,164737.48676641,0
+USIG.US,D,20110302,000000,37.5485,37.6102,37.4539,37.4699,198410.91695527,0
+USIG.US,D,20110303,000000,37.3824,37.3853,37.2442,37.28,131187.72657585,0
+USIG.US,D,20110304,000000,37.2968,37.4799,37.2859,37.4461,211254.49873045,0
+USIG.US,D,20110307,000000,37.3356,37.4898,37.281,37.4013,84153.914781502,0
+USIG.US,D,20110308,000000,37.3326,37.3943,37.3128,37.3804,90746.631683008,0
+USIG.US,D,20110309,000000,37.3973,37.5415,37.3943,37.4937,95057.989022288,0
+USIG.US,D,20110310,000000,37.5017,37.6688,37.4669,37.649,86037.117276014,0
+USIG.US,D,20110311,000000,37.642,37.6778,37.5783,37.6568,73745.525981075,0
+USIG.US,D,20110314,000000,37.6986,37.7613,37.6568,37.6838,145753.63930304,0
+USIG.US,D,20110315,000000,37.7643,37.8041,37.621,37.6678,130010.34797411,0
+USIG.US,D,20110316,000000,37.7752,38.0846,37.7752,37.9513,185870.98021658,0
+USIG.US,D,20110317,000000,37.7593,37.8617,37.7016,37.814,128253.83181932,0
+USIG.US,D,20110318,000000,37.626,37.8419,37.626,37.82,188812.91855024,0
+USIG.US,D,20110321,000000,37.6966,37.7882,37.63,37.7414,102126.28242134,0
+USIG.US,D,20110322,000000,37.6808,37.7494,37.6708,37.7494,94685.973580233,0
+USIG.US,D,20110323,000000,37.7613,37.8339,37.6678,37.6868,63857.958799526,0
+USIG.US,D,20110324,000000,37.6778,37.6808,37.5674,37.635,74917.87734712,0
+USIG.US,D,20110325,000000,37.6608,37.6818,37.5147,37.5554,73570.578178595,0
+USIG.US,D,20110328,000000,37.4878,37.5892,37.4699,37.5783,143954.89436834,0
+USIG.US,D,20110329,000000,37.5057,37.5335,37.4271,37.5057,240983.55978638,0
+USIG.US,D,20110330,000000,37.5057,37.5892,37.4391,37.5525,100490.41992344,0
+USIG.US,D,20110331,000000,37.63,37.63,37.4819,37.4977,111966.59358728,0
+USIG.US,D,20110401,000000,37.3456,37.6072,37.3456,37.6072,82625.635127652,0
+USIG.US,D,20110404,000000,37.646,37.6966,37.5415,37.6519,341764.55393348,0
+USIG.US,D,20110405,000000,37.6072,37.6529,37.5604,37.6191,328910.9176869,0
+USIG.US,D,20110406,000000,37.5415,37.6072,37.5057,37.5057,88163.637978575,0
+USIG.US,D,20110407,000000,37.5027,37.5177,37.4083,37.4898,78301.206975542,0
+USIG.US,D,20110408,000000,37.4391,37.4839,37.3933,37.4391,116909.37173091,0
+USIG.US,D,20110411,000000,37.4421,37.4937,37.3853,37.4699,57044.043527068,0
+USIG.US,D,20110412,000000,37.5485,37.631,37.5415,37.5704,93814.250909254,0
+USIG.US,D,20110413,000000,37.4579,37.6868,37.4421,37.6868,92703.231818791,0
+USIG.US,D,20110414,000000,37.6608,37.6838,37.5485,37.5644,109590.72199383,0
+USIG.US,D,20110415,000000,37.7782,37.8319,37.7126,37.8101,62433.240201167,0
+USIG.US,D,20110418,000000,37.7305,37.9025,37.6758,37.8897,86983.243035404,0
+USIG.US,D,20110419,000000,37.9284,37.9901,37.9025,37.9692,88467.283015063,0
+USIG.US,D,20110420,000000,37.9652,37.9652,37.8817,37.9025,145222.76321275,0
+USIG.US,D,20110421,000000,37.9741,37.9811,37.8877,37.9115,93221.037096247,0
+USIG.US,D,20110425,000000,37.9025,38.004,37.9025,38.004,88901.636179841,0
+USIG.US,D,20110426,000000,38.0278,38.1164,37.9851,38.0746,134866.65766364,0
+USIG.US,D,20110427,000000,38.0458,38.0926,37.9702,38.0606,122581.09905154,0
+USIG.US,D,20110428,000000,38.0994,38.1562,38.0587,38.1244,141082.33188739,0
+USIG.US,D,20110429,000000,38.1342,38.2357,38.0856,38.2208,100422.04951787,0
+USIG.US,D,20110502,000000,38.2168,38.3173,38.1482,38.2317,249742.00982894,0
+USIG.US,D,20110503,000000,38.3013,38.3013,38.2198,38.2755,68616.740116414,0
+USIG.US,D,20110504,000000,38.2915,38.3591,38.2915,38.2973,78864.257374329,0
+USIG.US,D,20110505,000000,38.4088,38.4486,38.3621,38.4396,79582.146632782,0
+USIG.US,D,20110506,000000,38.3133,38.4714,38.2935,38.4018,147984.72650823,0
+USIG.US,D,20110509,000000,38.4396,38.5042,38.4088,38.4237,185860.92574517,0
+USIG.US,D,20110510,000000,38.4088,38.4674,38.2935,38.3253,96278.601851086,0
+USIG.US,D,20110511,000000,38.3451,38.4128,38.2755,38.3929,115747.07483627,0
+USIG.US,D,20110512,000000,38.3869,38.4635,38.2417,38.2875,91916.972154771,0
+USIG.US,D,20110513,000000,38.3371,38.5042,38.3371,38.4237,115395.16833703,0
+USIG.US,D,20110516,000000,38.4674,38.5202,38.3411,38.5162,67620.341999989,0
+USIG.US,D,20110517,000000,38.537,38.6007,38.4754,38.5302,88697.530410281,0
+USIG.US,D,20110518,000000,38.6037,38.6037,38.3819,38.4138,216043.44346156,0
+USIG.US,D,20110519,000000,38.3133,38.5122,38.3133,38.5122,289382.76879779,0
+USIG.US,D,20110520,000000,38.4008,38.5272,38.4008,38.5272,200609.82985196,0
+USIG.US,D,20110523,000000,38.562,38.6097,38.4635,38.566,239128.50981181,0
+USIG.US,D,20110524,000000,38.541,38.6007,38.4924,38.5888,120463.62737325,0
+USIG.US,D,20110525,000000,38.6495,38.6753,38.4605,38.5242,61638.936960022,0
+USIG.US,D,20110526,000000,38.6176,38.6176,38.4496,38.5082,1165048.8034621,0
+USIG.US,D,20110527,000000,38.4794,38.5798,38.4595,38.5082,324985.65204964,0
+USIG.US,D,20110531,000000,38.5331,38.5978,38.4854,38.556,253548.63270359,0
+USIG.US,D,20110601,000000,38.7121,38.7519,38.6385,38.7341,123049.63741911,0
+USIG.US,D,20110602,000000,38.6853,38.6853,38.4954,38.4954,248394.71066042,0
+USIG.US,D,20110603,000000,38.7041,38.7041,38.4954,38.557,70339.071068416,0
+USIG.US,D,20110606,000000,38.5302,38.562,38.4874,38.5122,58742.243747693,0
+USIG.US,D,20110607,000000,38.552,38.6296,38.4625,38.6296,107455.152267,0
+USIG.US,D,20110608,000000,38.6037,38.6963,38.5968,38.6555,62947.023690061,0
+USIG.US,D,20110609,000000,38.6246,38.6654,38.5002,38.5749,204410.42004377,0
+USIG.US,D,20110610,000000,38.6813,38.6813,38.541,38.566,179499.46168603,0
+USIG.US,D,20110613,000000,38.4874,38.6385,38.4874,38.547,90098.118277263,0
+USIG.US,D,20110614,000000,38.3621,38.4416,38.3581,38.37,62431.229306887,0
+USIG.US,D,20110615,000000,38.4088,38.5848,38.3541,38.553,96620.453878921,0
+USIG.US,D,20110616,000000,38.6355,38.6574,38.543,38.6236,96941.191516801,0
+USIG.US,D,20110617,000000,38.6326,38.6326,38.552,38.5998,93785.092942174,0
+USIG.US,D,20110620,000000,38.6634,38.6634,38.5122,38.5948,113119.84145765,0
+USIG.US,D,20110621,000000,38.536,38.6713,38.5082,38.55,183639.89301139,0
+USIG.US,D,20110622,000000,38.6933,38.6933,38.5192,38.5699,156521.97817983,0
+USIG.US,D,20110623,000000,38.6435,38.6992,38.5998,38.6555,51487.942627612,0
+USIG.US,D,20110624,000000,38.6196,38.7331,38.6196,38.6992,55348.859647863,0
+USIG.US,D,20110627,000000,38.7181,38.7181,38.5252,38.5292,69153.648889542,0
+USIG.US,D,20110628,000000,38.4326,38.5182,38.3023,38.3561,214335.18876952,0
+USIG.US,D,20110629,000000,38.3929,38.3929,38.2417,38.2905,71411.883167532,0
+USIG.US,D,20110630,000000,38.3103,38.3371,38.1342,38.2973,182495.69416529,0
+USIG.US,D,20110701,000000,38.3273,38.3621,38.192,38.3471,234922.7244223,0
+USIG.US,D,20110705,000000,38.5042,38.5042,38.4088,38.4674,75817.752538038,0
+USIG.US,D,20110706,000000,38.4754,38.5282,38.4267,38.5162,82701.043663203,0
+USIG.US,D,20110707,000000,38.4575,38.5242,38.3849,38.4924,73782.727525281,0
+USIG.US,D,20110708,000000,38.6316,38.7141,38.5978,38.7101,125508.96112524,0
+USIG.US,D,20110711,000000,38.8593,38.8732,38.7409,38.8732,66680.248923443,0
+USIG.US,D,20110712,000000,38.9408,38.9408,38.7897,38.927,67651.51086135,0
+USIG.US,D,20110713,000000,38.911,39.0175,38.8404,39.0115,68766.551740376,0
+USIG.US,D,20110714,000000,38.9021,38.9518,38.7579,38.7619,94824.725285649,0
+USIG.US,D,20110715,000000,38.7579,38.8593,38.7499,38.8305,59336.463007841,0
+USIG.US,D,20110718,000000,38.8275,38.8275,38.6883,38.7071,57510.571000347,0
+USIG.US,D,20110719,000000,38.7728,38.8952,38.7201,38.8852,93670.471968135,0
+USIG.US,D,20110720,000000,38.9021,38.9379,38.8076,38.8514,37213.609571232,0
+USIG.US,D,20110721,000000,38.7957,38.8374,38.6803,38.7331,107123.35471057,0
+USIG.US,D,20110722,000000,38.8156,38.927,38.7897,38.917,108640.57444587,0
+USIG.US,D,20110725,000000,38.6963,38.913,38.6963,38.7659,77466.685848769,0
+USIG.US,D,20110726,000000,38.7957,38.9777,38.7957,38.911,112442.17008482,0
+USIG.US,D,20110727,000000,38.8952,38.9379,38.7659,38.7957,56684.0934507,0
+USIG.US,D,20110728,000000,38.9777,38.9777,38.8454,38.8852,144063.48265954,0
+USIG.US,D,20110729,000000,39.1319,39.2154,39.0046,39.2104,73170.4102166,0
+USIG.US,D,20110801,000000,39.3029,39.5167,39.2731,39.3427,143285.26657265,0
+USIG.US,D,20110802,000000,39.4491,39.6759,39.3874,39.6451,112897.63763956,0
+USIG.US,D,20110803,000000,39.7077,39.9036,39.6331,39.6739,347739.9262906,0
+USIG.US,D,20110804,000000,39.7823,39.9464,39.7376,39.9245,127534.93711373,0
+USIG.US,D,20110805,000000,39.7455,39.8191,39.463,39.5525,197462.7803016,0
+USIG.US,D,20110808,000000,39.3456,39.5755,39.1139,39.1746,397141.56610128,0
+USIG.US,D,20110809,000000,39.4392,39.8847,39.1975,39.5525,330648.33034601,0
+USIG.US,D,20110810,000000,39.7176,39.846,39.5755,39.7534,252352.15060617,0
+USIG.US,D,20110811,000000,39.3188,39.4173,38.8872,38.9548,169404.7723935,0
+USIG.US,D,20110812,000000,39.2661,39.3456,39.0622,39.291,151252.42971547,0
+USIG.US,D,20110815,000000,39.1865,39.4829,39.1309,39.3108,214522.20193769,0
+USIG.US,D,20110816,000000,39.3686,39.5795,39.3318,39.4789,94419.53008795,0
+USIG.US,D,20110817,000000,39.5953,39.7784,39.4939,39.7455,108043.3388443,0
+USIG.US,D,20110818,000000,39.8162,39.9663,39.6639,39.7684,129506.61895662,0
+USIG.US,D,20110819,000000,39.7087,39.7823,39.5675,39.7754,92955.599051105,0
+USIG.US,D,20110822,000000,39.6938,39.7754,39.6739,39.7057,119414.94600552,0
+USIG.US,D,20110823,000000,39.5416,39.5416,39.1795,39.2731,189178.90130945,0
+USIG.US,D,20110824,000000,39.2661,39.2661,38.9518,38.9518,145213.71418849,0
+USIG.US,D,20110825,000000,39.1905,39.4054,39.1746,39.3268,113314.89820294,0
+USIG.US,D,20110826,000000,39.294,39.4511,39.2293,39.2293,333538.99087549,0
+USIG.US,D,20110829,000000,39.2582,39.3556,39.1746,39.3427,138596.86655561,0
+USIG.US,D,20110830,000000,39.5078,39.5833,39.4212,39.4899,129581.02204503,0
+USIG.US,D,20110831,000000,39.7406,39.7455,39.4809,39.4809,153054.19099159,0
+USIG.US,D,20110901,000000,39.7564,39.7564,39.4789,39.6988,65920.130885082,0
+USIG.US,D,20110902,000000,39.9464,39.9464,39.7256,39.9375,96640.562821735,0
+USIG.US,D,20110906,000000,40.0269,40.1324,39.9415,39.9543,183472.98878604,0
+USIG.US,D,20110907,000000,40.0041,40.0538,39.8967,39.9832,134647.47018697,0
+USIG.US,D,20110908,000000,39.9633,39.9743,39.8599,39.9703,63385.398643402,0
+USIG.US,D,20110909,000000,39.9146,40.0926,39.8828,40.0041,50366.869065743,0
+USIG.US,D,20110912,000000,39.8062,40.02,39.7604,39.8678,287164.75240544,0
+USIG.US,D,20110913,000000,39.8907,39.8907,39.7176,39.823,122243.26881227,0
+USIG.US,D,20110914,000000,39.8062,39.8907,39.7216,39.849,85439.881674444,0
+USIG.US,D,20110915,000000,39.6938,39.7425,39.6182,39.6848,68758.508163251,0
+USIG.US,D,20110916,000000,39.5795,39.7744,39.5625,39.6918,113082.63991344,0
+USIG.US,D,20110919,000000,39.8828,39.9195,39.8191,39.8609,49917.434193855,0
+USIG.US,D,20110920,000000,39.9195,39.9464,39.823,39.8609,114617.95769728,0
+USIG.US,D,20110921,000000,39.9106,40.0121,39.7564,39.9891,70892.066995796,0
+USIG.US,D,20110922,000000,40.0966,40.1016,39.7912,40.0319,201774.13764088,0
+USIG.US,D,20110923,000000,39.9891,39.9891,39.7406,39.7524,85361.456797471,0
+USIG.US,D,20110926,000000,39.7455,39.8758,39.6103,39.6709,76868.444800059,0
+USIG.US,D,20110927,000000,39.6023,39.6331,39.4352,39.5257,60084.515680515,0
+USIG.US,D,20110928,000000,39.467,39.5118,39.287,39.4044,53626.528695861,0
+USIG.US,D,20110929,000000,39.5495,39.5565,39.3378,39.3417,137753.29640457,0
+USIG.US,D,20110930,000000,39.5407,39.5795,39.4212,39.5675,65558.169914433,0
+USIG.US,D,20111003,000000,39.7047,39.7196,39.5963,39.6451,252443.64629597,0
+USIG.US,D,20111004,000000,39.844,39.844,39.3686,39.4272,119639.16071788,0
+USIG.US,D,20111005,000000,39.5545,39.5813,39.3874,39.5237,295454.66408042,0
+USIG.US,D,20111006,000000,39.5327,39.5853,39.4143,39.4451,928022.68362149,0
+USIG.US,D,20111007,000000,39.4212,39.4829,39.291,39.3348,199269.56881342,0
+USIG.US,D,20111010,000000,39.3586,39.3586,39.1815,39.3506,105338.68603585,0
+USIG.US,D,20111011,000000,39.4272,39.4491,39.3108,39.4173,87299.958884721,0
+USIG.US,D,20111012,000000,39.3536,39.4591,39.2621,39.4531,122076.36458692,0
+USIG.US,D,20111013,000000,39.471,39.5795,39.4272,39.5028,149926.2449369,0
+USIG.US,D,20111014,000000,39.3258,39.4799,39.294,39.4412,208691.61396883,0
+USIG.US,D,20111017,000000,39.468,39.5436,39.4491,39.472,55646.472001507,0
+USIG.US,D,20111018,000000,39.6123,39.6669,39.5058,39.6123,130724.215444,0
+USIG.US,D,20111019,000000,39.7067,39.7714,39.6123,39.7336,151277.56589399,0
+USIG.US,D,20111020,000000,39.7445,39.9325,39.6968,39.8221,1455033.8350972,0
+USIG.US,D,20111021,000000,39.847,39.9514,39.8102,39.8758,632411.16978713,0
+USIG.US,D,20111024,000000,39.9285,39.9633,39.8748,39.9464,660772.82273171,0
+USIG.US,D,20111025,000000,39.9663,40.1792,39.9663,40.1742,622469.30845998,0
+USIG.US,D,20111026,000000,40.1841,40.2278,40.0578,40.1085,256352.82477898,0
+USIG.US,D,20111027,000000,40.197,40.2398,39.9325,40.0171,421769.9938125,0
+USIG.US,D,20111028,000000,39.8728,40.1085,39.8728,40.0419,278482.71634557,0
+USIG.US,D,20111031,000000,40.1404,40.2876,40.0926,40.2358,207772.63528224,0
+USIG.US,D,20111101,000000,40.3681,40.4267,40.1404,40.2925,365098.97117462,0
+USIG.US,D,20111102,000000,40.1712,40.4527,40.1712,40.4347,122832.46083672,0
+USIG.US,D,20111103,000000,40.3781,40.4626,40.3781,40.4387,463845.9457561,0
+USIG.US,D,20111104,000000,40.3591,40.4745,40.3263,40.4307,112758.88593415,0
+USIG.US,D,20111107,000000,40.3781,40.5392,40.3591,40.4179,74375.941338288,0
+USIG.US,D,20111108,000000,40.4109,40.4895,40.217,40.2686,148531.68975277,0
+USIG.US,D,20111109,000000,40.2776,40.4109,40.2278,40.2806,231411.70300701,0
+USIG.US,D,20111110,000000,40.1065,40.2577,40.0926,40.2398,305927.40149785,0
+USIG.US,D,20111111,000000,40.1284,40.1483,40.0459,40.1404,117078.28685055,0
+USIG.US,D,20111114,000000,40.3015,40.3015,40.1672,40.2438,702314.88224362,0
+USIG.US,D,20111115,000000,40.1364,40.217,39.9375,39.9514,732187.72224067,0
+USIG.US,D,20111116,000000,40.1165,40.1165,39.8579,39.9017,298511.22338812,0
+USIG.US,D,20111117,000000,39.839,39.9325,39.8102,39.8162,302864.80950731,0
+USIG.US,D,20111118,000000,39.9464,39.9514,39.8162,39.8828,201360.89886605,0
+USIG.US,D,20111121,000000,39.8648,39.8698,39.6898,39.7206,192574.29630356,0
+USIG.US,D,20111122,000000,39.7534,39.7604,39.6281,39.7564,160109.41357781,0
+USIG.US,D,20111123,000000,39.6769,39.7266,39.5515,39.6978,147530.26440063,0
+USIG.US,D,20111125,000000,39.5725,39.655,39.4819,39.5456,58381.288224185,0
+USIG.US,D,20111128,000000,39.3766,39.6361,39.3019,39.5973,185940.35606929,0
+USIG.US,D,20111129,000000,39.4799,39.6162,39.3726,39.5475,112298.39114371,0
+USIG.US,D,20111130,000000,39.4133,39.661,39.4133,39.5377,2794710.7088487,0
+USIG.US,D,20111201,000000,39.5725,39.7266,39.4819,39.7196,340766.14492278,0
+USIG.US,D,20111202,000000,39.5863,39.7524,39.5863,39.7376,239951.97102003,0
+USIG.US,D,20111205,000000,39.6968,39.8907,39.6968,39.8529,529554.93274164,0
+USIG.US,D,20111206,000000,39.9195,39.9195,39.6619,39.7067,214945.49518393,0
+USIG.US,D,20111207,000000,39.8022,39.8798,39.7037,39.7524,268747.9771294,0
+USIG.US,D,20111208,000000,39.6888,39.8191,39.6699,39.7714,199427.42401451,0
+USIG.US,D,20111209,000000,39.8609,39.8828,39.6261,39.6381,162768.82126494,0
+USIG.US,D,20111212,000000,39.7266,39.7455,39.6281,39.655,111421.64123702,0
+USIG.US,D,20111213,000000,39.7117,39.8758,39.6421,39.8638,126883.40736656,0
+USIG.US,D,20111214,000000,39.9017,39.9285,39.8162,39.8758,361284.30472285,0
+USIG.US,D,20111215,000000,39.9046,39.9793,39.8529,39.9573,184369.84763553,0
+USIG.US,D,20111216,000000,39.9543,40.1404,39.9543,40.0926,211910.05026618,0
+USIG.US,D,20111219,000000,40.1065,40.2308,40.0657,40.203,167041.97161287,0
+USIG.US,D,20111220,000000,40.1483,40.1483,40.0657,40.1364,262491.0795729,0
+USIG.US,D,20111221,000000,40.0807,40.0807,39.9793,40.022,109930.56312738,0
+USIG.US,D,20111222,000000,40.1254,40.3731,40.0519,40.1324,164346.36782868,0
+USIG.US,D,20111223,000000,40.1324,40.1324,39.8688,40.1165,85049.768183857,0
+USIG.US,D,20111227,000000,40.1125,40.3094,40.0727,40.3094,318646.30782759,0
+USIG.US,D,20111228,000000,40.3542,40.4527,40.2577,40.4179,123588.55708652,0
+USIG.US,D,20111229,000000,40.4527,40.4715,40.2925,40.4417,199458.59287587,0
+USIG.US,D,20111230,000000,40.5093,40.569,40.4179,40.5292,180727.11264481,0
+USIG.US,D,20120103,000000,40.4179,40.4895,40.3731,40.3781,2727797.1961886,0
+USIG.US,D,20120104,000000,40.4029,40.4029,40.2528,40.3462,2565813.6291406,0
+USIG.US,D,20120105,000000,40.2876,40.3224,40.1324,40.1672,352023.13110994,0
+USIG.US,D,20120106,000000,40.3263,40.3781,40.2219,40.2965,166099.86764205,0
+USIG.US,D,20120109,000000,40.4029,40.4347,40.3054,40.3502,174280.1855787,0
+USIG.US,D,20120110,000000,40.4179,40.4745,40.3542,40.4745,106425.57439494,0
+USIG.US,D,20120111,000000,40.5253,40.5899,40.4825,40.575,145310.23711399,0
+USIG.US,D,20120112,000000,40.6576,40.6576,40.5432,40.585,134886.76660645,0
+USIG.US,D,20120113,000000,40.757,40.8187,40.6973,40.7092,205473.17767148,0
+USIG.US,D,20120117,000000,40.8355,40.8565,40.7321,40.7749,179948.89655791,0
+USIG.US,D,20120118,000000,40.8713,40.9032,40.578,40.6228,217399.79165435,0
+USIG.US,D,20120119,000000,40.6048,40.6576,40.4825,40.5899,219879.2243033,0
+USIG.US,D,20120120,000000,40.5919,40.6008,40.4665,40.4665,164890.3147318,0
+USIG.US,D,20120123,000000,40.4069,40.5521,40.3821,40.4715,161776.44493708,0
+USIG.US,D,20120124,000000,40.5253,40.5253,40.4069,40.4179,494985.64915043,0
+USIG.US,D,20120125,000000,40.5203,40.7092,40.4347,40.5521,219014.5397623,0
+USIG.US,D,20120126,000000,40.7669,40.8635,40.754,40.8635,362636.63112707,0
+USIG.US,D,20120127,000000,40.757,40.9509,40.757,40.8355,285823.48591975,0
+USIG.US,D,20120130,000000,41.0166,41.0414,40.9131,40.9599,265756.77188585,0
+USIG.US,D,20120131,000000,41.0126,41.0872,40.9181,41.0872,2588541.7617559,0
+USIG.US,D,20120201,000000,40.9549,41.0902,40.9131,41.0902,261312.695524,0
+USIG.US,D,20120202,000000,41.0544,41.1598,41.0384,41.1598,174860.32857888,0
+USIG.US,D,20120203,000000,40.9897,41.1548,40.9281,41.1548,376993.41084899,0
+USIG.US,D,20120206,000000,41.128,41.2801,41.0772,41.2633,302367.11317267,0
+USIG.US,D,20120207,000000,41.2921,41.2921,41.1031,41.1847,224358.49131507,0
+USIG.US,D,20120208,000000,41.2195,41.2731,41.114,41.2245,165777.11910988,0
+USIG.US,D,20120209,000000,41.1887,41.1976,41.0683,41.1379,175794.38897258,0
+USIG.US,D,20120210,000000,41.1548,41.1737,41.0772,41.1419,295529.06716884,0
+USIG.US,D,20120213,000000,41.1887,41.2493,41.1419,41.2115,501104.80044866,0
+USIG.US,D,20120214,000000,41.2403,41.2821,41.2055,41.2155,302508.8812195,0
+USIG.US,D,20120215,000000,41.2453,41.2761,41.1548,41.1887,195130.1429352,0
+USIG.US,D,20120216,000000,41.0902,41.1847,41.0494,41.1479,152690.21912666,0
+USIG.US,D,20120217,000000,41.0772,41.1707,40.9788,41.1598,309600.2999028,0
+USIG.US,D,20120221,000000,41.1498,41.1707,40.9897,41.0036,532835.70676172,0
+USIG.US,D,20120222,000000,41.0126,41.1976,41.0126,41.1976,394423.84248,0
+USIG.US,D,20120223,000000,41.1598,41.2055,41.0772,41.1887,142724.22706813,0
+USIG.US,D,20120224,000000,41.2195,41.2801,41.1668,41.2354,132211.27176508,0
+USIG.US,D,20120227,000000,41.4044,41.4462,41.2633,41.3697,215305.44526029,0
+USIG.US,D,20120228,000000,41.4204,41.5417,41.3826,41.4294,280025.07225939,0
+USIG.US,D,20120229,000000,41.4542,41.5875,41.3289,41.3826,1956603.1521248,0
+USIG.US,D,20120301,000000,41.3021,41.3905,41.2633,41.3736,347467.45011548,0
+USIG.US,D,20120302,000000,41.4512,41.4711,41.3995,41.4462,306730.75376327,0
+USIG.US,D,20120305,000000,41.494,41.5069,41.2981,41.3021,400697.83263791,0
+USIG.US,D,20120306,000000,41.3826,41.3866,41.2821,41.3259,209869.99801772,0
+USIG.US,D,20120307,000000,41.3329,41.4254,41.3289,41.3826,103983.3432902,0
+USIG.US,D,20120308,000000,41.3657,41.4044,41.2731,41.3359,267431.84682224,0
+USIG.US,D,20120309,000000,41.2673,41.3109,41.2085,41.2981,93525.687579876,0
+USIG.US,D,20120312,000000,41.3697,41.3826,41.2731,41.3021,129035.06424764,0
+USIG.US,D,20120313,000000,41.2543,41.2881,41.1498,41.1887,152916.44473332,0
+USIG.US,D,20120314,000000,41.0942,41.0942,40.7958,40.8933,256720.81843246,0
+USIG.US,D,20120315,000000,40.8296,40.9788,40.8296,40.8445,183817.85715529,0
+USIG.US,D,20120316,000000,40.8445,40.8664,40.757,40.8545,233241.61680307,0
+USIG.US,D,20120319,000000,40.8545,40.8813,40.6764,40.7878,330545.77473766,0
+USIG.US,D,20120320,000000,40.8257,41.0683,40.6406,40.7192,206113.6475001,0
+USIG.US,D,20120321,000000,40.8217,40.9211,40.8107,40.9072,202122.02235156,0
+USIG.US,D,20120322,000000,40.941,40.9509,40.8355,40.8903,138109.22469237,0
+USIG.US,D,20120323,000000,40.9211,41.0126,40.9211,40.9738,131575.82917216,0
+USIG.US,D,20120326,000000,40.937,41.0683,40.937,41.0494,320190.67463569,0
+USIG.US,D,20120327,000000,41.1002,41.1976,41.0902,41.111,358921.50394222,0
+USIG.US,D,20120328,000000,41.0634,41.1737,41.0315,41.0942,129600.1255407,0
+USIG.US,D,20120329,000000,41.124,41.1847,41.0942,41.1777,104283.97198526,0
+USIG.US,D,20120330,000000,41.1807,41.2543,41.0344,41.0634,126716.5031412,0
+USIG.US,D,20120402,000000,41.111,41.2016,41.0384,41.1807,303741.55941399,0
+USIG.US,D,20120403,000000,41.1807,41.2493,40.8783,40.8783,182067.37368335,0
+USIG.US,D,20120404,000000,41.0384,41.0384,40.932,40.9549,229996.03343291,0
+USIG.US,D,20120405,000000,41.124,41.124,40.9897,41.0683,61238.768998027,0
+USIG.US,D,20120409,000000,41.3149,41.3478,41.2543,41.307,66501.279332401,0
+USIG.US,D,20120410,000000,41.307,41.4044,41.307,41.3945,348919.31578664,0
+USIG.US,D,20120411,000000,41.2761,41.3109,41.1737,41.2921,177140.68269397,0
+USIG.US,D,20120412,000000,41.3359,41.3617,41.2981,41.3229,273389.12113084,0
+USIG.US,D,20120413,000000,41.5069,41.5198,41.3995,41.475,403976.5957637,0
+USIG.US,D,20120416,000000,41.4154,41.498,41.3259,41.3617,464893.6216767,0
+USIG.US,D,20120417,000000,41.3657,41.4294,41.3527,41.3697,1970339.570961,0
+USIG.US,D,20120418,000000,41.3995,41.4582,41.3567,41.3905,961120.99804588,0
+USIG.US,D,20120419,000000,41.4462,41.5099,41.4084,41.4333,645086.8418898,0
+USIG.US,D,20120420,000000,41.3438,41.494,41.3438,41.486,156289.71989033,0
+USIG.US,D,20120423,000000,41.4382,41.5268,41.4294,41.486,148630.22357255,0
+USIG.US,D,20120424,000000,41.483,41.486,41.4333,41.4422,197165.16794796,0
+USIG.US,D,20120425,000000,41.4084,41.478,41.3527,41.3905,223977.42684875,0
+USIG.US,D,20120426,000000,41.4422,41.483,41.3995,41.4333,278695.8711394,0
+USIG.US,D,20120427,000000,41.4632,41.478,41.3617,41.4254,615087.31555303,0
+USIG.US,D,20120430,000000,41.483,41.483,41.4134,41.4462,189189.961228,0
+USIG.US,D,20120501,000000,41.5646,41.6044,41.4333,41.4512,179798.07948681,0
+USIG.US,D,20120502,000000,41.5099,41.6421,41.5099,41.6421,514673.30961229,0
+USIG.US,D,20120503,000000,41.5348,41.6909,41.5348,41.6044,167324.50225941,0
+USIG.US,D,20120504,000000,41.7088,41.7407,41.673,41.6909,136449.23146309,0
+USIG.US,D,20120507,000000,41.6959,41.7665,41.6909,41.7247,309471.60266879,0
+USIG.US,D,20120508,000000,41.7177,41.8122,41.7177,41.7585,1350449.2344168,0
+USIG.US,D,20120509,000000,41.8421,41.8421,41.6342,41.7247,256158.77348082,0
+USIG.US,D,20120510,000000,41.7327,41.7327,41.5994,41.6789,205577.74417412,0
+USIG.US,D,20120511,000000,41.7117,41.8421,41.6829,41.7585,242204.17261518,0
+USIG.US,D,20120514,000000,41.85,41.868,41.7456,41.7456,532011.24010635,0
+USIG.US,D,20120515,000000,41.8302,41.859,41.7407,41.8003,1609909.8963077,0
+USIG.US,D,20120516,000000,41.6691,41.7705,41.6213,41.6959,1045971.6876959,0
+USIG.US,D,20120517,000000,41.6382,41.6909,41.5745,41.6263,455271.4925403,0
+USIG.US,D,20120518,000000,41.5198,41.5467,41.4542,41.4582,408301.02391581,0
+USIG.US,D,20120521,000000,41.4711,41.5268,41.3905,41.4582,241125.32783322,0
+USIG.US,D,20120522,000000,41.3995,41.4422,41.3398,41.4204,372665.96635546,0
+USIG.US,D,20120523,000000,41.4582,41.5138,41.4134,41.4254,269171.27037563,0
+USIG.US,D,20120524,000000,41.3189,41.4294,41.2115,41.2593,1774948.0117692,0
+USIG.US,D,20120525,000000,41.3478,41.3567,41.2543,41.2801,804289.34214671,0
+USIG.US,D,20120529,000000,41.3329,41.3826,41.3149,41.3229,510921.98633036,0
+USIG.US,D,20120530,000000,41.5228,41.5388,41.4204,41.4422,938211.88494526,0
+USIG.US,D,20120531,000000,41.6342,41.7117,41.498,41.6083,459142.46403195,0
+USIG.US,D,20120601,000000,41.7287,41.8351,41.5914,41.8043,409446.22820906,0
+USIG.US,D,20120604,000000,41.8003,41.8073,41.5467,41.5825,301987.05415348,0
+USIG.US,D,20120605,000000,41.6382,41.6382,41.4682,41.494,280945.05639312,0
+USIG.US,D,20120606,000000,41.6303,41.6303,41.4382,41.4512,438578.05366342,0
+USIG.US,D,20120607,000000,41.498,41.5994,41.478,41.5348,500297.4263947,0
+USIG.US,D,20120608,000000,41.7039,41.7496,41.5069,41.5686,246866.43100657,0
+USIG.US,D,20120611,000000,41.5686,41.7407,41.5388,41.6342,470334.09615498,0
+USIG.US,D,20120612,000000,41.5785,41.6342,41.5069,41.5228,291033.71300281,0
+USIG.US,D,20120613,000000,41.5686,41.6859,41.5138,41.6601,345785.3370491,0
+USIG.US,D,20120614,000000,41.6213,41.7088,41.5745,41.5994,247744.18636039,0
+USIG.US,D,20120615,000000,41.7357,41.8073,41.7088,41.7705,200374.55522105,0
+USIG.US,D,20120618,000000,41.8003,41.872,41.7844,41.864,549840.83425221,0
+USIG.US,D,20120619,000000,41.9266,41.9266,41.7456,41.7535,328334.79647528,0
+USIG.US,D,20120620,000000,41.6829,41.868,41.6829,41.8172,494361.26647606,0
+USIG.US,D,20120621,000000,41.8798,41.9744,41.847,41.8848,231988.82966576,0
+USIG.US,D,20120622,000000,41.8391,41.9266,41.8252,41.8252,228119.86906839,0
+USIG.US,D,20120625,000000,41.8888,41.9544,41.8759,41.9266,162049.92655934,0
+USIG.US,D,20120626,000000,41.9098,41.9505,41.8351,41.8848,201362.90976034,0
+USIG.US,D,20120627,000000,41.9724,41.9744,41.864,41.9505,117042.09075349,0
+USIG.US,D,20120628,000000,41.9833,42.0599,41.9724,41.9774,174973.94410578,0
+USIG.US,D,20120629,000000,41.9316,41.9833,41.9048,41.9186,304572.05875221,0
+USIG.US,D,20120702,000000,42.1127,42.2041,42.0112,42.1255,477996.60881418,0
+USIG.US,D,20120703,000000,42.2081,42.225,42.1295,42.1395,99835.873834849,0
+USIG.US,D,20120705,000000,42.1961,42.2548,42.1475,42.1862,222774.91206849,0
+USIG.US,D,20120706,000000,42.3513,42.3513,42.2001,42.3264,129855.50911444,0
+USIG.US,D,20120709,000000,42.3682,42.41,42.2817,42.398,93785.092942174,0
+USIG.US,D,20120710,000000,42.3394,42.4667,42.3394,42.4319,107772.87356346,0
+USIG.US,D,20120711,000000,42.4975,42.5493,42.4358,42.4875,83385.753166014,0
+USIG.US,D,20120712,000000,42.6179,42.6179,42.4806,42.5751,207089.93667372,0
+USIG.US,D,20120713,000000,42.593,42.6487,42.5493,42.6487,439233.60519914,0
+USIG.US,D,20120716,000000,42.77,42.782,42.6606,42.6795,374094.70674238,0
+USIG.US,D,20120717,000000,42.6447,42.7482,42.6447,42.6994,89460.664790065,0
+USIG.US,D,20120718,000000,42.8595,42.9311,42.76,42.8993,578893.22938246,0
+USIG.US,D,20120719,000000,42.8993,42.9819,42.8307,42.8307,559349.34786172,0
+USIG.US,D,20120720,000000,42.8755,42.9869,42.8755,42.9311,117191.90237744,0
+USIG.US,D,20120723,000000,43.0037,43.0037,42.8476,42.8665,214907.28819258,0
+USIG.US,D,20120724,000000,42.9093,43.0037,42.7998,42.9819,117175.8152232,0
+USIG.US,D,20120725,000000,43.0127,43.0207,42.9411,43.0207,268305.5803875,0
+USIG.US,D,20120726,000000,43.0694,43.0694,43.0037,43.0336,108565.16591032,0
+USIG.US,D,20120727,000000,42.9869,42.9997,42.7252,42.9093,167449.17770485,0
+USIG.US,D,20120730,000000,42.8824,43.0435,42.8635,43.0336,268475.50095428,0
+USIG.US,D,20120731,000000,43.1042,43.1638,43.0077,43.0952,130825.76560521,0
+USIG.US,D,20120801,000000,43.2016,43.2146,42.9819,43.0306,829550.19610942,0
+USIG.US,D,20120802,000000,43.1182,43.1718,42.9649,43.0127,758899.4364274,0
+USIG.US,D,20120803,000000,42.9501,42.9958,42.8635,42.9649,229156.48507044,0
+USIG.US,D,20120806,000000,43.0127,43.0744,42.9411,43.0127,111610.66529948,0
+USIG.US,D,20120807,000000,42.8755,42.8824,42.7532,42.8595,198016.78167612,0
+USIG.US,D,20120808,000000,42.8953,42.9311,42.782,42.786,89398.327067342,0
+USIG.US,D,20120809,000000,42.7252,42.7959,42.6884,42.76,93016.931326687,0
+USIG.US,D,20120810,000000,42.9232,42.9311,42.8386,42.8864,368654.2322641,0
+USIG.US,D,20120813,000000,42.8824,42.9411,42.8566,42.8665,206733.00293876,0
+USIG.US,D,20120814,000000,42.7532,42.786,42.6994,42.7034,83307.32828904,0
+USIG.US,D,20120815,000000,42.6139,42.6298,42.5015,42.5015,202826.84079719,0
+USIG.US,D,20120816,000000,42.5015,42.5801,42.3722,42.4199,340981.31061088,0
+USIG.US,D,20120817,000000,42.4806,42.5542,42.4806,42.5323,257927.35500129,0
+USIG.US,D,20120820,000000,42.5363,42.5542,42.4667,42.5443,123609.67147647,0
+USIG.US,D,20120821,000000,42.5323,42.5701,42.4806,42.5671,60938.140302961,0
+USIG.US,D,20120822,000000,42.6884,42.8188,42.6795,42.8098,203866.47314066,0
+USIG.US,D,20120823,000000,42.9053,42.9232,42.782,42.9093,113937.26998303,0
+USIG.US,D,20120824,000000,42.9232,42.9649,42.8665,42.8755,105572.95521963,0
+USIG.US,D,20120827,000000,42.8784,42.9997,42.8784,42.9729,72475.646242383,0
+USIG.US,D,20120828,000000,43.0037,43.0077,42.9281,42.9958,63606.597014353,0
+USIG.US,D,20120829,000000,42.9779,42.9919,42.9093,42.9629,79509.754438652,0
+USIG.US,D,20120830,000000,42.9232,43.0157,42.9232,42.9958,94533.145614848,0
+USIG.US,D,20120831,000000,43.0515,43.2246,43.0077,43.2246,195530.31089719,0
+USIG.US,D,20120904,000000,43.2424,43.3101,43.155,43.2196,814118.59339411,0
+USIG.US,D,20120905,000000,43.2335,43.2962,43.2106,43.2474,267524.34795918,0
+USIG.US,D,20120906,000000,43.131,43.135,43.0077,43.0077,541766.08826532,0
+USIG.US,D,20120907,000000,43.2942,43.329,43.1241,43.131,207098.98569798,0
+USIG.US,D,20120910,000000,43.1241,43.1808,43.0435,43.1042,542905.25987573,0
+USIG.US,D,20120911,000000,43.1142,43.14,43.0595,43.0744,133421.83012247,0
+USIG.US,D,20120912,000000,42.9819,43.0644,42.9689,43.0037,234237.00947236,0
+USIG.US,D,20120913,000000,43.0037,43.2544,42.9192,43.1042,206486.6683893,0
+USIG.US,D,20120914,000000,43.0247,43.0247,42.8257,42.8784,158101.53563786,0
+USIG.US,D,20120917,000000,42.9869,43.0793,42.9729,43.0515,97117.144766422,0
+USIG.US,D,20120918,000000,43.2056,43.2246,43.0395,43.0793,59056.948702729,0
+USIG.US,D,20120919,000000,43.3061,43.3061,43.1638,43.1718,324246.64840123,0
+USIG.US,D,20120920,000000,43.3101,43.3101,43.1042,43.145,183505.16309453,0
+USIG.US,D,20120921,000000,43.1042,43.2514,43.1042,43.2335,132009.1768898,0
+USIG.US,D,20120924,000000,43.3151,43.329,43.2474,43.2673,516846.08088332,0
+USIG.US,D,20120925,000000,43.329,43.3479,43.2335,43.3479,170939.08473019,0
+USIG.US,D,20120926,000000,43.4145,43.4732,43.3479,43.4055,202804.72096009,0
+USIG.US,D,20120927,000000,43.3101,43.4413,43.3101,43.4005,116884.23555239,0
+USIG.US,D,20120928,000000,43.3827,43.512,43.3429,43.4095,148601.06560547,0
+USIG.US,D,20121001,000000,43.3957,43.507,43.3618,43.502,545399.77423178,0
+USIG.US,D,20121002,000000,43.4613,43.5209,43.4513,43.507,171560.45106313,0
+USIG.US,D,20121003,000000,43.4931,43.5896,43.4792,43.5896,166603.59665953,0
+USIG.US,D,20121004,000000,43.5548,43.5896,43.4613,43.4643,181213.7490609,0
+USIG.US,D,20121005,000000,43.4513,43.4772,43.3917,43.4005,189563.98756434,0
+USIG.US,D,20121008,000000,43.4702,43.4891,43.4513,43.4553,64333.535297072,0
+USIG.US,D,20121009,000000,43.4553,43.5259,43.4513,43.502,60347.942831376,0
+USIG.US,D,20121010,000000,43.4413,43.5548,43.4145,43.502,455041.24514508,0
+USIG.US,D,20121011,000000,43.4891,43.6462,43.4891,43.6462,137563.26689497,0
+USIG.US,D,20121012,000000,43.7238,43.7835,43.7099,43.7557,96896.951842611,0
+USIG.US,D,20121015,000000,43.7985,43.8263,43.7457,43.8173,101719.07632937,0
+USIG.US,D,20121016,000000,43.7745,43.7935,43.7338,43.7935,184116.47495608,0
+USIG.US,D,20121017,000000,43.7377,43.7656,43.6632,43.7149,87698.115952435,0
+USIG.US,D,20121018,000000,43.7497,43.7617,43.6144,43.6334,213003.97675525,0
+USIG.US,D,20121019,000000,43.5996,43.7617,43.5996,43.7377,94268.713016847,0
+USIG.US,D,20121022,000000,43.6144,43.693,43.5946,43.6204,147532.27529491,0
+USIG.US,D,20121023,000000,43.6502,43.695,43.5896,43.693,82725.17439458,0
+USIG.US,D,20121024,000000,43.693,43.7238,43.6204,43.6542,298006.48892349,0
+USIG.US,D,20121025,000000,43.5746,43.6462,43.4702,43.5608,199757.21067665,0
+USIG.US,D,20121026,000000,43.6234,43.7099,43.5946,43.7049,161772.42314851,0
+USIG.US,D,20121031,000000,43.8293,43.8691,43.6771,43.8541,178340.18113281,0
+USIG.US,D,20121101,000000,43.8063,43.8422,43.7527,43.7885,112717.66260138,0
+USIG.US,D,20121102,000000,43.7497,43.8343,43.693,43.7785,201507.6941486,0
+USIG.US,D,20121105,000000,43.8063,43.8343,43.7527,43.7656,224111.15131846,0
+USIG.US,D,20121106,000000,43.7497,43.7885,43.6284,43.6284,196404.04446245,0
+USIG.US,D,20121107,000000,43.8541,43.8541,43.7557,43.7557,143438.09453803,0
+USIG.US,D,20121108,000000,43.7715,43.8541,43.7288,43.8541,428114.36527025,0
+USIG.US,D,20121109,000000,43.8541,43.8541,43.7338,43.7935,118195.33862385,0
+USIG.US,D,20121112,000000,43.8422,43.8691,43.7785,43.8024,75463.835144515,0
+USIG.US,D,20121113,000000,43.8173,43.8691,43.7785,43.8293,127210.17768729,0
+USIG.US,D,20121114,000000,43.8263,43.8422,43.7377,43.7457,449004.54051237,0
+USIG.US,D,20121115,000000,43.687,43.7885,43.6731,43.7377,220370.88795509,0
+USIG.US,D,20121116,000000,43.695,43.7985,43.695,43.7656,77270.623656335,0
+USIG.US,D,20121119,000000,43.7417,43.8173,43.7049,43.8173,193714.47336111,0
+USIG.US,D,20121120,000000,43.7457,43.7617,43.6731,43.6771,124442.18170897,0
+USIG.US,D,20121121,000000,43.6462,43.687,43.6334,43.687,118063.62504843,0
+USIG.US,D,20121123,000000,43.6632,43.7199,43.6542,43.695,84041.304701744,0
+USIG.US,D,20121126,000000,43.7377,43.7835,43.7149,43.7457,70607.52545498,0
+USIG.US,D,20121127,000000,43.7656,43.8063,43.7377,43.8063,73942.59362065,0
+USIG.US,D,20121128,000000,43.8591,43.8641,43.7617,43.7617,81948.969201968,0
+USIG.US,D,20121129,000000,43.7417,43.8024,43.7417,43.7785,76896.597319999,0
+USIG.US,D,20121130,000000,43.8691,43.8691,43.7656,43.8293,289936.77017232,0
+USIG.US,D,20121203,000000,43.7557,43.8422,43.6771,43.8293,129350.77464981,0
+USIG.US,D,20121204,000000,43.8063,43.8899,43.7617,43.7985,617595.90616906,0
+USIG.US,D,20121205,000000,43.8343,43.9158,43.8343,43.9158,112109.36708126,0
+USIG.US,D,20121206,000000,43.8899,43.9277,43.8869,43.8899,63867.007823792,0
+USIG.US,D,20121207,000000,43.8461,43.874,43.7835,43.8372,78011.638199024,0
+USIG.US,D,20121210,000000,43.7885,43.8691,43.7885,43.8541,116330.23417787,0
+USIG.US,D,20121211,000000,43.8343,43.8372,43.7656,43.7935,122738.95425263,0
+USIG.US,D,20121212,000000,43.8063,43.8173,43.6731,43.683,103628.42044954,0
+USIG.US,D,20121213,000000,43.6234,43.6672,43.5946,43.5946,117848.45936032,0
+USIG.US,D,20121214,000000,43.7099,43.7338,43.6383,43.6731,121263.96329725,0
+USIG.US,D,20121217,000000,43.6582,43.7238,43.5259,43.5478,86579.053284847,0
+USIG.US,D,20121218,000000,43.5946,43.5946,43.3957,43.4145,346598.74378592,0
+USIG.US,D,20121219,000000,43.4643,43.5946,43.4643,43.5398,328012.04794312,0
+USIG.US,D,20121220,000000,43.5946,43.6034,43.5348,43.5398,189570.02024718,0
+USIG.US,D,20121221,000000,43.5786,43.5996,43.5548,43.5746,195380.49927323,0
+USIG.US,D,20121224,000000,43.5786,43.6204,43.5348,43.6204,327963.78648037,0
+USIG.US,D,20121226,000000,43.6672,43.687,43.6144,43.6632,118916.24422373,0
+USIG.US,D,20121227,000000,43.6672,43.7745,43.6542,43.7457,158901.87156185,0
+USIG.US,D,20121228,000000,43.7835,43.8293,43.7099,43.8263,104524.27385189,0
+USIG.US,D,20121231,000000,43.8024,43.8063,43.6204,43.6204,182995.40139421,0
+USIG.US,D,20130102,000000,43.6632,43.7617,43.5647,43.7527,842688.37389683,0
+USIG.US,D,20130103,000000,43.7457,43.7617,43.5866,43.6144,394895.39718898,0
+USIG.US,D,20130104,000000,43.4971,43.6502,43.4971,43.5896,488040.02030253,0
+USIG.US,D,20130107,000000,43.5946,43.6771,43.5746,43.6582,66103.122264687,0
+USIG.US,D,20130108,000000,43.6462,43.7715,43.6462,43.7497,205426.92710301,0
+USIG.US,D,20130109,000000,43.7288,43.7985,43.7288,43.7617,263222.03964417,0
+USIG.US,D,20130110,000000,43.693,43.7715,43.6771,43.7049,236477.14570181,0
+USIG.US,D,20130111,000000,43.6104,43.7617,43.5996,43.7338,374815.61234226,0
+USIG.US,D,20130114,000000,43.7785,43.7835,43.695,43.7149,63032.48669702,0
+USIG.US,D,20130115,000000,43.7457,43.7785,43.7099,43.7457,120624.49891576,0
+USIG.US,D,20130116,000000,43.7785,43.8173,43.7377,43.8173,412975.34767287,0
+USIG.US,D,20130117,000000,43.6582,43.8173,43.6582,43.7238,1512471.0084563,0
+USIG.US,D,20130118,000000,43.7617,43.8343,43.7497,43.7527,724019.4696697,0
+USIG.US,D,20130122,000000,43.7049,43.8173,43.7049,43.7457,771687.71860984,0
+USIG.US,D,20130123,000000,43.7835,43.8591,43.7338,43.7417,444155.26895283,0
+USIG.US,D,20130124,000000,43.693,43.7338,43.6672,43.7,284117.242122,0
+USIG.US,D,20130125,000000,43.6731,43.6731,43.4891,43.507,454873.33547259,0
+USIG.US,D,20130128,000000,43.3717,43.4453,43.3389,43.4095,868182.49159617,0
+USIG.US,D,20130129,000000,43.3917,43.4702,43.3061,43.325,375539.53428355,0
+USIG.US,D,20130130,000000,43.2962,43.3001,43.2106,43.2753,523715.29574851,0
+USIG.US,D,20130131,000000,43.3001,43.3151,43.2474,43.2842,155779.95819,0
+USIG.US,D,20130201,000000,43.4613,43.4613,43.2146,43.2196,124160.65650957,0
+USIG.US,D,20130204,000000,43.2196,43.3519,43.2106,43.3101,114865.29769389,0
+USIG.US,D,20130205,000000,43.3031,43.3061,43.2196,43.2286,278252.46895036,0
+USIG.US,D,20130206,000000,43.2962,43.3519,43.2335,43.3519,151998.47149386,0
+USIG.US,D,20130207,000000,43.3101,43.4275,43.3061,43.3329,117066.22148486,0
+USIG.US,D,20130208,000000,43.3061,43.4185,43.2633,43.4005,162590.85712103,0
+USIG.US,D,20130211,000000,43.3389,43.4413,43.3389,43.3857,72925.081114272,0
+USIG.US,D,20130212,000000,43.3031,43.3777,43.3031,43.3389,129792.16594458,0
+USIG.US,D,20130213,000000,43.2196,43.329,43.2196,43.2713,113788.46380621,0
+USIG.US,D,20130214,000000,43.2753,43.3519,43.2673,43.3389,1372807.3624844,0
+USIG.US,D,20130215,000000,43.3389,43.3747,43.3061,43.3479,613756.10353875,0
+USIG.US,D,20130219,000000,43.4453,43.4453,43.2902,43.2942,194357.95953115,0
+USIG.US,D,20130220,000000,43.2474,43.3389,43.2375,43.3151,215574.905094,0
+USIG.US,D,20130221,000000,43.3519,43.4275,43.3329,43.3717,101762.31055641,0
+USIG.US,D,20130222,000000,43.3857,43.4453,43.3857,43.4145,83773.855762321,0
+USIG.US,D,20130225,000000,43.3717,43.6144,43.3329,43.6144,91084.46192228,0
+USIG.US,D,20130226,000000,43.5548,43.6672,43.517,43.5786,313928.74984347,0
+USIG.US,D,20130227,000000,43.6462,43.6672,43.5608,43.5746,165143.68741125,0
+USIG.US,D,20130228,000000,43.5746,43.6542,43.5647,43.5896,81039.039539643,0
+USIG.US,D,20130301,000000,43.5996,43.6731,43.5866,43.6632,105167.76002193,0
+USIG.US,D,20130304,000000,43.6383,43.693,43.6104,43.6204,89807.544053603,0
+USIG.US,D,20130305,000000,43.6632,43.6632,43.5866,43.5866,135904.27911284,0
+USIG.US,D,20130306,000000,43.5946,43.6034,43.502,43.5348,200669.15123326,0
+USIG.US,D,20130307,000000,43.5209,43.5209,43.4145,43.4145,119979.00185144,0
+USIG.US,D,20130308,000000,43.2902,43.3389,43.2286,43.3101,119224.91649592,0
+USIG.US,D,20130311,000000,43.2842,43.329,43.2584,43.2584,159320.13757237,0
+USIG.US,D,20130312,000000,43.3061,43.3857,43.2902,43.3618,175294.68174366,0
+USIG.US,D,20130313,000000,43.3101,43.3777,43.2802,43.3429,1423837.826663,0
+USIG.US,D,20130314,000000,43.3061,43.4005,43.2942,43.3191,69626.209045666,0
+USIG.US,D,20130315,000000,43.3191,43.4643,43.3191,43.4453,94518.063907738,0
+USIG.US,D,20130318,000000,43.4413,43.5259,43.4413,43.502,100774.96146426,0
+USIG.US,D,20130319,000000,43.5309,43.5996,43.517,43.5428,207452.90309151,0
+USIG.US,D,20130320,000000,43.4931,43.5518,43.4055,43.4055,258332.55019899,0
+USIG.US,D,20130321,000000,43.4613,43.5398,43.4145,43.5398,224808.93163409,0
+USIG.US,D,20130322,000000,43.512,43.5398,43.4354,43.512,255645.99543907,0
+USIG.US,D,20130325,000000,43.507,43.5608,43.4315,43.4772,95514.462024161,0
+USIG.US,D,20130326,000000,43.517,43.5478,43.4315,43.5398,177368.91919491,0
+USIG.US,D,20130327,000000,43.6542,43.6542,43.5866,43.6144,300072.68279762,0
+USIG.US,D,20130328,000000,43.5518,43.6582,43.5518,43.6284,598828.22984093,0
+USIG.US,D,20130401,000000,43.6204,43.7049,43.5866,43.6542,132213.28265936,0
+USIG.US,D,20130402,000000,43.6502,43.6502,43.6104,43.6144,151273.54410542,0
+USIG.US,D,20130403,000000,43.7338,43.7745,43.6672,43.7617,141875.6296814,0
+USIG.US,D,20130404,000000,43.8422,43.8989,43.8063,43.878,220469.42177488,0
+USIG.US,D,20130405,000000,44.1008,44.1266,44.0242,44.063,129327.64936558,0
+USIG.US,D,20130408,000000,44.073,44.1445,44.0411,44.05,132534.02029724,0
+USIG.US,D,20130409,000000,44.1227,44.1445,44.0332,44.073,118579.4194316,0
+USIG.US,D,20130410,000000,44.063,44.063,43.9556,43.9556,123692.11814201,0
+USIG.US,D,20130411,000000,43.9416,44.0848,43.9416,44.0142,62013.9687435,0
+USIG.US,D,20130412,000000,44.05,44.1853,44.05,44.1415,190736.33893038,0
+USIG.US,D,20130415,000000,44.1137,44.2171,44.1137,44.1943,48462.552181275,0
+USIG.US,D,20130416,000000,44.2221,44.2221,44.1773,44.2141,202705.18169316,0
+USIG.US,D,20130417,000000,44.1227,44.2957,44.1227,44.2459,140724.3927053,0
+USIG.US,D,20130418,000000,44.1943,44.2907,44.1943,44.2539,100328.54293379,0
+USIG.US,D,20130419,000000,44.1853,44.2629,44.1853,44.2539,180077.59379193,0
+USIG.US,D,20130422,000000,44.2907,44.2957,44.2499,44.2729,54383.6303928,0
+USIG.US,D,20130423,000000,44.2729,44.3753,44.2729,44.3355,365309.10962702,0
+USIG.US,D,20130424,000000,44.3315,44.3673,44.2907,44.3444,360150.16034814,0
+USIG.US,D,20130425,000000,44.3246,44.3484,44.2857,44.3246,191528.63127724,0
+USIG.US,D,20130426,000000,44.43,44.4558,44.3673,44.4558,104713.29791434,0
+USIG.US,D,20130429,000000,44.4906,44.5165,44.443,44.4648,65925.158120785,0
+USIG.US,D,20130430,000000,44.5076,44.5284,44.43,44.4478,113741.2077906,0
+USIG.US,D,20130501,000000,44.5553,44.6031,44.5076,44.5165,379493.95788789,0
+USIG.US,D,20130502,000000,44.5165,44.5483,44.5126,44.5424,289851.30716536,0
+USIG.US,D,20130503,000000,44.435,44.435,44.2768,44.2768,407070.3566156,0
+USIG.US,D,20130506,000000,44.3534,44.3534,44.2499,44.2679,354691.58782133,0
+USIG.US,D,20130507,000000,44.2311,44.2957,44.2311,44.2459,624045.84957658,0
+USIG.US,D,20130508,000000,44.2261,44.3007,44.2221,44.2311,417289.72135358,0
+USIG.US,D,20130509,000000,44.2539,44.2857,44.1724,44.1973,591026.96547631,0
+USIG.US,D,20130510,000000,44.1853,44.1973,44.0282,44.05,643115.16004691,0
+USIG.US,D,20130513,000000,43.9754,44.05,43.9754,44.0014,83584.831699871,0
+USIG.US,D,20130514,000000,44.0282,44.073,43.874,43.874,219213.61829616,0
+USIG.US,D,20130515,000000,43.9854,44.0282,43.874,43.9277,188773.70611175,0
+USIG.US,D,20130516,000000,44.0888,44.1495,44.0182,44.0978,104366.4186508,0
+USIG.US,D,20130517,000000,44.1177,44.1177,43.9655,44.0142,759173.9234968,0
+USIG.US,D,20130520,000000,44.1008,44.1008,43.9377,43.9804,127779.26076892,0
+USIG.US,D,20130521,000000,43.9277,44.0182,43.9158,43.9705,797470.39963855,0
+USIG.US,D,20130522,000000,43.9894,44.06,43.7557,43.7785,193136.34125521,0
+USIG.US,D,20130523,000000,43.874,43.874,43.687,43.7457,240489.88524031,0
+USIG.US,D,20130524,000000,43.8293,43.8343,43.7199,43.7199,260644.07317544,0
+USIG.US,D,20130528,000000,43.6771,43.695,43.4315,43.4315,738122.87671217,0
+USIG.US,D,20130529,000000,43.4145,43.4891,43.3657,43.4095,211627.51961965,0
+USIG.US,D,20130530,000000,43.4145,43.4643,43.3618,43.3827,364638.47638419,0
+USIG.US,D,20130531,000000,43.3747,43.3857,43.0863,43.1838,793427.49668585,0
+USIG.US,D,20130603,000000,43.1142,43.2942,43.0247,43.1718,531702.56783416,0
+USIG.US,D,20130604,000000,43.1142,43.1838,43.0306,43.0595,112450.21366195,0
+USIG.US,D,20130605,000000,43.0515,43.131,43.0077,43.0127,143139.47673724,0
+USIG.US,D,20130606,000000,43.0127,43.2802,42.9958,43.1182,160011.88520517,0
+USIG.US,D,20130607,000000,43.0435,43.14,42.8755,42.8824,233951.4624844,0
+USIG.US,D,20130610,000000,42.8138,42.9411,42.7252,42.7482,264030.41914529,0
+USIG.US,D,20130611,000000,42.5631,42.7392,42.4975,42.6924,274798.75802208,0
+USIG.US,D,20130612,000000,42.6606,42.7532,42.5701,42.5701,287072.25126849,0
+USIG.US,D,20130613,000000,42.6746,42.9232,42.6487,42.8824,224129.24936699,0
+USIG.US,D,20130614,000000,42.9192,43.0823,42.9192,42.9819,204274.68467978,0
+USIG.US,D,20130617,000000,43.0127,43.0435,42.8595,42.8993,285107.60755558,0
+USIG.US,D,20130618,000000,42.775,42.9411,42.7561,42.8595,209796.60037645,0
+USIG.US,D,20130619,000000,42.8715,42.8953,42.3434,42.3772,199212.2583264,0
+USIG.US,D,20130620,000000,42.0689,42.1743,41.9366,42.0788,2813715.670702,0
+USIG.US,D,20130621,000000,41.9226,42.0559,41.6044,41.6044,858273.81002467,0
+USIG.US,D,20130624,000000,41.2633,41.498,41.1668,41.4254,328846.56906989,0
+USIG.US,D,20130625,000000,41.5467,41.5686,41.3995,41.5069,342492.49766334,0
+USIG.US,D,20130626,000000,41.6691,41.8122,41.6083,41.7207,141571.98464491,0
+USIG.US,D,20130627,000000,41.847,42.0649,41.847,41.9873,344162.54536403,0
+USIG.US,D,20130628,000000,42.2121,42.3602,42.0847,42.3602,1374010.8827118,0
+USIG.US,D,20130701,000000,41.9396,42.1225,41.9396,42.1017,288116.91084766,0
+USIG.US,D,20130702,000000,42.2121,42.234,42.1435,42.1832,81819.266520819,0
+USIG.US,D,20130703,000000,42.221,42.2379,42.0977,42.0977,61772.661429734,0
+USIG.US,D,20130705,000000,41.6601,41.7327,41.5467,41.6641,359233.19255584,0
+USIG.US,D,20130708,000000,41.6909,41.8759,41.6909,41.8212,96241.400306881,0
+USIG.US,D,20130709,000000,41.872,41.9266,41.85,41.9018,329510.16418275,0
+USIG.US,D,20130710,000000,41.859,41.9018,41.7844,41.7884,133142.31581736,0
+USIG.US,D,20130711,000000,42.0847,42.1395,42.0211,42.0977,128514.24262876,0
+USIG.US,D,20130712,000000,42.1961,42.2469,42.038,42.0738,2048250.6644459,0
+USIG.US,D,20130715,000000,42.1832,42.217,42.1185,42.1961,566908.29946543,0
+USIG.US,D,20130716,000000,42.221,42.3224,42.2121,42.2429,123295.97196858,0
+USIG.US,D,20130717,000000,42.3931,42.4458,42.3334,42.3722,124032.9647227,0
+USIG.US,D,20130718,000000,42.401,42.4488,42.3394,42.398,189481.5408988,0
+USIG.US,D,20130719,000000,42.5015,42.5571,42.4319,42.5363,81337.657340427,0
+USIG.US,D,20130722,000000,42.6139,42.6218,42.5193,42.5571,98655.478891678,0
+USIG.US,D,20130723,000000,42.5105,42.6009,42.5105,42.5193,252469.78792163,0
+USIG.US,D,20130724,000000,42.3822,42.4667,42.2698,42.3394,145199.63792851,0
+USIG.US,D,20130725,000000,42.2429,42.3264,42.225,42.3016,131953.87729706,0
+USIG.US,D,20130726,000000,42.3513,42.3642,42.2856,42.3334,188966.75196277,0
+USIG.US,D,20130729,000000,42.3016,42.3602,42.2508,42.2728,155655.28274455,0
+USIG.US,D,20130730,000000,42.3056,42.3822,42.2379,42.2379,213673.60455095,0
+USIG.US,D,20130731,000000,42.1295,42.3772,42.0599,42.3016,326026.28984026,0
+USIG.US,D,20130801,000000,42.2041,42.2638,42.0649,42.0927,166214.48861608,0
+USIG.US,D,20130802,000000,42.1693,42.2896,42.1693,42.2469,543642.25262985,0
+USIG.US,D,20130805,000000,42.217,42.2379,42.1185,42.1255,334710.3367944,0
+USIG.US,D,20130806,000000,42.1355,42.2041,42.1185,42.1603,86429.241660883,0
+USIG.US,D,20130807,000000,42.1912,42.2508,42.1912,42.217,126374.65111337,0
+USIG.US,D,20130808,000000,42.2578,42.3602,42.2578,42.2856,242024.19757699,0
+USIG.US,D,20130809,000000,42.2379,42.3264,42.2379,42.2856,122363.92246916,0
+USIG.US,D,20130812,000000,42.3016,42.398,42.2121,42.217,98712.789378698,0
+USIG.US,D,20130813,000000,42.0559,42.1475,41.9724,42.0012,135896.23553571,0
+USIG.US,D,20130814,000000,41.9873,42.042,41.9684,41.9972,64518.537570959,0
+USIG.US,D,20130815,000000,41.7705,41.8351,41.6829,41.7496,118969.53292219,0
+USIG.US,D,20130816,000000,41.7327,41.7496,41.5268,41.6044,2963910.3700255,0
+USIG.US,D,20130819,000000,41.5318,41.5875,41.4204,41.4294,156000.15111381,0
+USIG.US,D,20130820,000000,41.5198,41.6303,41.5069,41.5556,133195.60451581,0
+USIG.US,D,20130821,000000,41.498,41.5745,41.3776,41.3826,147429.71968656,0
+USIG.US,D,20130822,000000,41.4682,41.494,41.3776,41.4632,112632.19959442,0
+USIG.US,D,20130823,000000,41.4422,41.6999,41.4382,41.6382,173776.45656122,0
+USIG.US,D,20130826,000000,41.7088,41.7407,41.6551,41.7088,97391.631835831,0
+USIG.US,D,20130827,000000,41.7287,41.8759,41.7287,41.8122,118057.59236558,0
+USIG.US,D,20130828,000000,41.7794,41.8212,41.7496,41.7963,109429.85045131,0
+USIG.US,D,20130829,000000,41.6909,41.864,41.673,41.85,84113.696895874,0
+USIG.US,D,20130830,000000,42.2001,42.2856,42.1793,42.1862,100200.85114692,0
+USIG.US,D,20130903,000000,41.6421,41.8073,41.5745,41.7177,104327.20621231,0
+USIG.US,D,20130904,000000,41.7088,41.7665,41.6133,41.6173,97584.677686843,0
+USIG.US,D,20130905,000000,41.494,41.5198,41.3359,41.4134,251774.01850028,0
+USIG.US,D,20130906,000000,41.49,41.6641,41.4512,41.475,64165.625624577,0
+USIG.US,D,20130909,000000,41.6044,41.6551,41.5388,41.5467,125961.41233855,0
+USIG.US,D,20130910,000000,41.475,41.5745,41.4382,41.4382,199224.32369209,0
+USIG.US,D,20130911,000000,41.49,41.6511,41.4422,41.6133,225202.06146611,0
+USIG.US,D,20130912,000000,41.6691,41.7535,41.5646,41.5825,74704.722553294,0
+USIG.US,D,20130913,000000,41.5914,41.6959,41.5914,41.6133,77561.197879994,0
+USIG.US,D,20130916,000000,41.9465,41.9684,41.6691,41.6859,665088.20185956,0
+USIG.US,D,20130917,000000,41.8073,41.8391,41.7357,41.8391,65427.461786143,0
+USIG.US,D,20130918,000000,41.7456,42.2578,41.6859,42.1743,176037.70718063,0
+USIG.US,D,20130919,000000,42.2548,42.2548,42.046,42.0649,155468.26957639,0
+USIG.US,D,20130920,000000,42.2041,42.2041,42.0847,42.1057,44455.845325624,0
+USIG.US,D,20130923,000000,42.1087,42.221,42.1057,42.1961,461331.32245723,0
+USIG.US,D,20130924,000000,42.2896,42.3682,42.2121,42.3136,82300.875701209,0
+USIG.US,D,20130925,000000,42.2728,42.4199,42.2728,42.3931,103270.48126744,0
+USIG.US,D,20130926,000000,42.3264,42.3772,42.2728,42.3334,96303.738029604,0
+USIG.US,D,20130927,000000,42.3294,42.3434,42.2548,42.3016,95616.012185372,0
+USIG.US,D,20130930,000000,42.6835,42.6884,42.5969,42.6099,103216.18712185,0
+USIG.US,D,20131001,000000,42.3174,42.3174,42.1912,42.23,1254933.7669456,0
+USIG.US,D,20131002,000000,42.2936,42.3602,42.2787,42.3016,131455.17551528,0
+USIG.US,D,20131003,000000,42.2728,42.3871,42.2728,42.3086,113177.15194467,0
+USIG.US,D,20131004,000000,42.3642,42.3642,42.2429,42.3513,83987.010556147,0
+USIG.US,D,20131007,000000,42.4199,42.4199,42.3174,42.3334,37051.73258158,0
+USIG.US,D,20131008,000000,42.3224,42.3822,42.3056,42.3174,182956.18895572,0
+USIG.US,D,20131009,000000,42.3136,42.3642,42.2469,42.2698,86949.057832621,0
+USIG.US,D,20131010,000000,42.225,42.3334,42.225,42.3224,347116.54906337,0
+USIG.US,D,20131011,000000,42.4527,42.4527,42.3334,42.3394,156031.31997518,0
+USIG.US,D,20131014,000000,42.3334,42.406,42.234,42.2429,74387.001256835,0
+USIG.US,D,20131015,000000,42.3334,42.401,42.2856,42.2896,359837.46628739,0
+USIG.US,D,20131016,000000,42.2856,42.4855,42.2698,42.4855,77036.354472555,0
+USIG.US,D,20131017,000000,42.5969,42.6656,42.5841,42.6527,299650.39499853,0
+USIG.US,D,20131018,000000,42.6924,42.76,42.6795,42.6884,102249.95241964,0
+USIG.US,D,20131021,000000,42.7532,42.7532,42.6487,42.6954,102108.18437281,0
+USIG.US,D,20131022,000000,42.7959,42.9133,42.7919,42.8476,47708.466825757,0
+USIG.US,D,20131023,000000,42.8715,42.9819,42.8715,42.9053,93253.211404749,0
+USIG.US,D,20131024,000000,43.0127,43.0157,42.8516,42.8516,59178.607806753,0
+USIG.US,D,20131025,000000,42.9311,42.9819,42.8665,42.8715,32542.302155584,0
+USIG.US,D,20131028,000000,42.8864,42.9411,42.8715,42.9232,70263.662532864,0
+USIG.US,D,20131029,000000,42.8098,42.9232,42.8098,42.9093,49359.411030771,0
+USIG.US,D,20131030,000000,42.9958,42.9958,42.786,42.8048,49911.40151101,0
+USIG.US,D,20131031,000000,43.1599,43.1599,43.0157,43.0823,60101.608281907,0
+USIG.US,D,20131101,000000,42.8098,42.8098,42.6397,42.6746,436589.27921913,0
+USIG.US,D,20131104,000000,42.7074,42.782,42.6795,42.6954,301598.95155719,0
+USIG.US,D,20131105,000000,42.589,42.6795,42.5273,42.5571,30482.140964309,0
+USIG.US,D,20131106,000000,42.6606,42.6795,42.5841,42.6795,107969.94120304,0
+USIG.US,D,20131107,000000,42.6328,42.6924,42.6218,42.6566,164787.75912344,0
+USIG.US,D,20131108,000000,42.3822,42.415,42.3334,42.3334,156801.49248494,0
+USIG.US,D,20131111,000000,42.3394,42.3682,42.2728,42.2856,69755.911726816,0
+USIG.US,D,20131112,000000,42.2936,42.3474,42.2638,42.2856,139839.5992215,0
+USIG.US,D,20131113,000000,42.3394,42.4319,42.3334,42.3772,240677.90385561,0
+USIG.US,D,20131114,000000,42.5273,42.6099,42.4418,42.5323,105822.30611052,0
+USIG.US,D,20131115,000000,42.5045,42.6049,42.5045,42.6009,90025.726083133,0
+USIG.US,D,20131118,000000,42.6009,42.6994,42.6009,42.6835,40766.859766431,0
+USIG.US,D,20131119,000000,42.6139,42.6795,42.6049,42.6139,115962.24052438,0
+USIG.US,D,20131120,000000,42.6139,42.6696,42.406,42.4418,90364.561769545,0
+USIG.US,D,20131121,000000,42.3871,42.5701,42.3513,42.5542,55126.655829771,0
+USIG.US,D,20131122,000000,42.6218,42.6606,42.6009,42.6447,66541.497218028,0
+USIG.US,D,20131125,000000,42.6795,42.7342,42.6606,42.6696,99082.793926472,0
+USIG.US,D,20131126,000000,42.7532,42.786,42.6994,42.7252,77399.320890344,0
+USIG.US,D,20131127,000000,42.8386,42.8386,42.6328,42.6994,303160.41096667,0
+USIG.US,D,20131129,000000,42.8755,42.8993,42.8098,42.8993,290943.22276015,0
+USIG.US,D,20131202,000000,42.6884,42.7252,42.6009,42.6139,90036.78600168,0
+USIG.US,D,20131203,000000,42.6218,42.7074,42.6139,42.6358,386126.89267502,0
+USIG.US,D,20131204,000000,42.5193,42.5969,42.4806,42.593,144081.58070807,0
+USIG.US,D,20131205,000000,42.5493,42.5493,42.4319,42.4667,80084.870203127,0
+USIG.US,D,20131206,000000,42.4806,42.5701,42.4756,42.5443,55725.902325622,0
+USIG.US,D,20131209,000000,42.593,42.5969,42.5493,42.5701,89928.197710486,0
+USIG.US,D,20131210,000000,42.6248,42.7302,42.6248,42.7302,83969.917954756,0
+USIG.US,D,20131211,000000,42.6746,42.7392,42.6566,42.6606,86168.830851445,0
+USIG.US,D,20131212,000000,42.6049,42.6527,42.5801,42.6049,123866.06049735,0
+USIG.US,D,20131213,000000,42.589,42.6795,42.589,42.6606,129242.18635862,0
+USIG.US,D,20131216,000000,42.6954,42.775,42.6487,42.6696,62657.454913542,0
+USIG.US,D,20131217,000000,42.3642,42.77,42.3642,42.7432,282989.13043014,0
+USIG.US,D,20131218,000000,42.6527,42.8784,42.5969,42.7532,93251.200510468,0
+USIG.US,D,20131219,000000,42.593,42.7203,42.593,42.6884,81667.444002574,0
+USIG.US,D,20131220,000000,42.6746,42.8595,42.6746,42.8098,66948.703310008,0
+USIG.US,D,20131223,000000,42.8904,42.8904,42.7203,42.7252,88679.432361749,0
+USIG.US,D,20131224,000000,42.77,42.77,42.6527,42.6656,50406.081504229,0
+USIG.US,D,20131226,000000,42.6358,42.6954,42.6049,42.6656,48542.98795253,0
+USIG.US,D,20131227,000000,42.6835,42.6924,42.5841,42.6179,114818.04167827,0
+USIG.US,D,20131230,000000,42.7342,42.7561,42.6566,42.7252,87502.05376,0
+USIG.US,D,20131231,000000,42.6358,42.7432,42.5273,42.6447,101248.52706752,0
+USIG.US,D,20140102,000000,42.6358,42.7173,42.6358,42.7074,219879.2243033,0
+USIG.US,D,20140103,000000,42.6994,42.779,42.6924,42.7252,159038.61237298,0
+USIG.US,D,20140106,000000,42.7124,42.8715,42.7124,42.8566,115311.71622436,0
+USIG.US,D,20140107,000000,42.8904,42.9192,42.8566,42.8755,66215.732344444,0
+USIG.US,D,20140108,000000,42.76,42.8138,42.7124,42.7302,204590.39508196,0
+USIG.US,D,20140109,000000,42.7432,42.8516,42.7392,42.8386,50008.929883657,0
+USIG.US,D,20140110,000000,42.9541,43.0913,42.9311,43.0644,43839.506228381,0
+USIG.US,D,20140113,000000,43.2016,43.2016,43.0157,43.0823,351816.00899896,0
+USIG.US,D,20140114,000000,43.0127,43.128,43.0127,43.0306,66283.097302871,0
+USIG.US,D,20140115,000000,43.0306,43.0435,42.9411,43.0127,80654.958731899,0
+USIG.US,D,20140116,000000,43.2106,43.2106,43.0595,43.1082,72489.722502352,0
+USIG.US,D,20140117,000000,43.0744,43.2106,43.0744,43.2106,97427.827932896,0
+USIG.US,D,20140121,000000,43.1768,43.2375,43.1241,43.2106,73288.04753206,0
+USIG.US,D,20140122,000000,43.1808,43.2056,43.1042,43.135,47312.320652325,0
+USIG.US,D,20140123,000000,43.128,43.2584,43.128,43.2056,240473.79808605,0
+USIG.US,D,20140124,000000,43.3031,43.3151,43.1638,43.1928,202397.51486811,0
+USIG.US,D,20140127,000000,43.2375,43.2633,43.1042,43.1042,47458.110487725,0
+USIG.US,D,20140128,000000,43.1082,43.2474,43.1082,43.2286,68415.650688275,0
+USIG.US,D,20140129,000000,43.3519,43.3519,43.2106,43.2962,52409.937655626,0
+USIG.US,D,20140130,000000,43.2424,43.3717,43.2286,43.3001,71976.9444606,0
+USIG.US,D,20140131,000000,43.3389,43.3857,43.3001,43.3777,84099.620635904,0
+USIG.US,D,20140203,000000,43.4145,43.5696,43.2335,43.5647,132118.77062814,0
+USIG.US,D,20140204,000000,43.507,43.5259,43.3717,43.507,129181.85953018,0
+USIG.US,D,20140205,000000,43.517,43.517,43.4275,43.4891,648105.19420616,0
+USIG.US,D,20140206,000000,43.4841,43.507,43.4245,43.4413,61252.845257997,0
+USIG.US,D,20140207,000000,43.4315,43.5548,43.4315,43.502,144969.3905333,0
+USIG.US,D,20140210,000000,43.6064,43.6064,43.4732,43.5398,52303.360258712,0
+USIG.US,D,20140211,000000,43.4354,43.4613,43.4145,43.4453,91600.256305454,0
+USIG.US,D,20140212,000000,43.4354,43.512,43.3479,43.3777,127981.3556442,0
+USIG.US,D,20140213,000000,43.5259,43.5309,43.4613,43.4841,52050.993026399,0
+USIG.US,D,20140214,000000,43.507,43.5896,43.4772,43.5348,55338.805176456,0
+USIG.US,D,20140218,000000,43.5608,43.6542,43.5518,43.5946,141963.10358263,0
+USIG.US,D,20140219,000000,43.6204,43.683,43.5309,43.5478,294720.68766772,0
+USIG.US,D,20140220,000000,43.5398,43.5896,43.4613,43.5209,97193.558749115,0
+USIG.US,D,20140221,000000,43.4841,43.6144,43.4841,43.5946,46661.796352298,0
+USIG.US,D,20140224,000000,43.6502,43.6502,43.4971,43.6234,41514.912439105,0
+USIG.US,D,20140225,000000,43.6502,43.7457,43.6502,43.7457,54572.654455251,0
+USIG.US,D,20140226,000000,43.7885,43.8541,43.7377,43.8372,57993.18562788,0
+USIG.US,D,20140227,000000,43.9228,43.9228,43.8223,43.8491,151349.95808811,0
+USIG.US,D,20140228,000000,43.7985,43.9118,43.7885,43.8829,87242.648397702,0
+USIG.US,D,20140303,000000,43.9277,43.9804,43.8869,43.9705,75157.173766604,0
+USIG.US,D,20140304,000000,43.9804,43.9804,43.8343,43.8422,75005.351248359,0
+USIG.US,D,20140305,000000,43.8869,43.8869,43.8063,43.8103,261694.76543746,0
+USIG.US,D,20140306,000000,43.7935,43.7935,43.6462,43.7238,45483.41230341,0
+USIG.US,D,20140307,000000,43.5946,43.6432,43.5608,43.6234,59365.620974921,0
+USIG.US,D,20140310,000000,43.6104,43.695,43.5608,43.5896,60347.942831376,0
+USIG.US,D,20140311,000000,43.6034,43.6582,43.5548,43.5996,95202.773410547,0
+USIG.US,D,20140312,000000,43.7099,43.7199,43.6542,43.695,56069.765247738,0
+USIG.US,D,20140313,000000,43.5946,43.8541,43.5946,43.8541,141001.89611613,0
+USIG.US,D,20140314,000000,43.8899,43.9078,43.8103,43.8223,99879.108061899,0
+USIG.US,D,20140317,000000,43.8263,43.8263,43.7288,43.7417,53022.254964306,0
+USIG.US,D,20140318,000000,43.7885,43.8293,43.7557,43.8293,45189.821738329,0
+USIG.US,D,20140319,000000,43.8461,43.9048,43.5996,43.6284,70163.117818795,0
+USIG.US,D,20140320,000000,43.6632,43.7049,43.6234,43.6582,299256.25971937,0
+USIG.US,D,20140321,000000,43.7199,43.7617,43.7199,43.7527,51931.344816657,0
+USIG.US,D,20140324,000000,43.7715,43.8343,43.7377,43.8173,40468.241965646,0
+USIG.US,D,20140325,000000,43.8103,43.8491,43.7715,43.8293,41541.054064763,0
+USIG.US,D,20140326,000000,43.8949,43.9506,43.878,43.9078,180490.83256674,0
+USIG.US,D,20140327,000000,43.8829,44.0142,43.8829,43.9228,206154.87083287,0
+USIG.US,D,20140328,000000,43.9854,43.9964,43.8691,43.9327,38125.550127837,0
+USIG.US,D,20140331,000000,43.8989,43.9377,43.8461,43.9158,34101.750670794,0
+USIG.US,D,20140401,000000,43.9327,43.9327,43.8343,43.8949,61681.165739932,0
+USIG.US,D,20140402,000000,43.8024,43.8869,43.8024,43.8223,75918.297252106,0
+USIG.US,D,20140403,000000,43.9327,43.9327,43.8491,43.8541,65948.283405021,0
+USIG.US,D,20140404,000000,44.0282,44.069,43.9327,44.0062,53610.44154161,0
+USIG.US,D,20140407,000000,44.0928,44.1316,43.9754,44.0799,43419.229323572,0
+USIG.US,D,20140408,000000,44.0848,44.2141,44.0848,44.2141,64290.301070023,0
+USIG.US,D,20140409,000000,44.0928,44.2311,44.0928,44.1973,44811.773613428,0
+USIG.US,D,20140410,000000,44.2361,44.3634,44.1883,44.2768,44016.464925142,0
+USIG.US,D,20140411,000000,44.3902,44.3942,44.2539,44.3852,35371.630409487,0
+USIG.US,D,20140414,000000,44.3634,44.3753,44.2957,44.3634,53947.266333741,0
+USIG.US,D,20140415,000000,44.2311,44.4738,44.2311,44.43,34415.450178691,0
+USIG.US,D,20140416,000000,44.2957,44.417,44.2907,44.413,28838.234889281,0
+USIG.US,D,20140417,000000,44.417,44.422,44.1793,44.2062,112861.44154249,0
+USIG.US,D,20140421,000000,44.3196,44.3196,44.2221,44.2221,58079.654081978,0
+USIG.US,D,20140422,000000,44.2261,44.2499,44.1724,44.2411,36330.826981705,0
+USIG.US,D,20140423,000000,44.3146,44.3852,44.2768,44.3484,99282.877907469,0
+USIG.US,D,20140424,000000,44.2957,44.3992,44.2957,44.3942,31535.849567753,0
+USIG.US,D,20140425,000000,44.3812,44.4598,44.3812,44.3852,152189.5064506,0
+USIG.US,D,20140428,000000,44.3444,44.3992,44.3007,44.3315,29805.475038625,0
+USIG.US,D,20140429,000000,44.2579,44.3733,44.2579,44.3673,91598.245411173,0
+USIG.US,D,20140430,000000,44.3574,44.4558,44.3534,44.4558,53745.171458462,0
+USIG.US,D,20140501,000000,44.5334,44.6717,44.4906,44.6449,528013.58227496,0
+USIG.US,D,20140502,000000,44.4788,44.7085,44.4788,44.6199,432514.20195791,0
+USIG.US,D,20140505,000000,44.6149,44.6449,44.4032,44.4032,129915.83594288,0
+USIG.US,D,20140506,000000,44.6199,44.6399,44.5732,44.607,71949.797387802,0
+USIG.US,D,20140507,000000,44.6349,44.6627,44.6001,44.6349,35278.123825402,0
+USIG.US,D,20140508,000000,44.6399,44.7273,44.607,44.6487,66660.13998063,0
+USIG.US,D,20140509,000000,44.6199,44.7483,44.5205,44.6031,89962.38291327,0
+USIG.US,D,20140512,000000,44.5643,44.5772,44.5126,44.5513,45708.632462924,0
+USIG.US,D,20140513,000000,44.607,44.7771,44.6031,44.6487,63477.899780345,0
+USIG.US,D,20140514,000000,44.8487,44.8984,44.789,44.8218,36351.941371659,0
+USIG.US,D,20140515,000000,44.8984,44.9979,44.8984,44.9402,72236.349822898,0
+USIG.US,D,20140516,000000,44.8676,44.9452,44.8676,44.9203,18135.250076631,0
+USIG.US,D,20140519,000000,44.9551,44.972,44.8338,44.8388,38314.574190287,0
+USIG.US,D,20140520,000000,44.9243,44.9243,44.785,44.8845,22520.005057183,0
+USIG.US,D,20140521,000000,44.794,44.807,44.7612,44.807,25891.269319917,0
+USIG.US,D,20140522,000000,44.807,44.807,44.7234,44.7483,23863.282437145,0
+USIG.US,D,20140523,000000,44.789,44.8388,44.785,44.798,20221.552893564,0
+USIG.US,D,20140527,000000,44.9203,44.9302,44.785,44.9243,45525.641083318,0
+USIG.US,D,20140528,000000,44.9979,45.0884,44.972,45.0884,24901.909333478,0
+USIG.US,D,20140529,000000,45.1083,45.2088,45.0625,45.0795,31415.19591087,0
+USIG.US,D,20140530,000000,44.9889,45.0983,44.9889,45.0715,69809.200425272,0
+USIG.US,D,20140602,000000,45.0257,45.0257,44.8616,44.9024,27184.274342845,0
+USIG.US,D,20140603,000000,44.8984,44.8984,44.7234,44.7273,33787.045715759,0
+USIG.US,D,20140604,000000,44.7801,44.7801,44.6807,44.6846,69497.511811658,0
+USIG.US,D,20140605,000000,44.7612,44.8298,44.7234,44.7572,50149.692483354,0
+USIG.US,D,20140606,000000,44.8894,44.9054,44.7612,44.8338,59001.649109992,0
+USIG.US,D,20140609,000000,44.7612,44.8258,44.7184,44.7572,20587.535652776,0
+USIG.US,D,20140610,000000,44.8944,44.8944,44.6807,44.6935,76608.033990621,0
+USIG.US,D,20140611,000000,44.7483,44.7801,44.6885,44.7035,20340.195656166,0
+USIG.US,D,20140612,000000,44.789,44.8894,42.8188,44.8894,28339.533107498,0
+USIG.US,D,20140613,000000,44.7035,44.8168,44.6349,44.6846,142516.09951002,0
+USIG.US,D,20140616,000000,44.7672,44.9144,44.6885,44.8218,32584.530935493,0
+USIG.US,D,20140617,000000,44.7383,44.7383,44.6249,44.6627,41349.013660891,0
+USIG.US,D,20140618,000000,44.6757,44.8984,44.6757,44.807,16555.692618607,0
+USIG.US,D,20140619,000000,44.9452,44.9671,44.6587,44.7184,49938.548583809,0
+USIG.US,D,20140620,000000,44.7135,44.8218,44.6935,44.789,75143.097506635,0
+USIG.US,D,20140623,000000,44.794,44.8716,44.7483,44.7572,42653.078602366,0
+USIG.US,D,20140624,000000,44.9104,44.9591,44.8119,44.9591,32176.319396373,0
+USIG.US,D,20140625,000000,45.0307,45.0347,44.9591,45.0108,30926.548600494,0
+USIG.US,D,20140626,000000,45.0625,45.1083,45.0108,45.0715,38989.229221691,0
+USIG.US,D,20140627,000000,45.1133,45.1133,45.0158,45.0535,42514.326896951,0
+USIG.US,D,20140630,000000,45.0417,45.0855,44.9591,45.0855,81302.466690504,0
+USIG.US,D,20140701,000000,45.0207,45.0207,44.9452,44.9631,27966.512218302,0
+USIG.US,D,20140702,000000,44.8388,44.8716,44.7612,44.7771,19726.872900345,0
+USIG.US,D,20140703,000000,44.6985,44.7512,44.6627,44.7184,84783.324691574,0
+USIG.US,D,20140707,000000,44.8168,44.8716,44.798,44.798,21535.672306446,0
+USIG.US,D,20140708,000000,44.9452,44.9979,44.9243,44.9551,23376.646021051,0
+USIG.US,D,20140709,000000,44.9402,45.0307,44.8944,44.9979,28213.852214913,0
+USIG.US,D,20140710,000000,45.0765,45.0884,44.9929,45.0108,25966.677855469,0
+USIG.US,D,20140711,000000,45.0535,45.1401,45.0079,45.0983,26900.738249171,0
+USIG.US,D,20140714,000000,44.981,45.1759,44.972,45.0417,52307.382047275,0
+USIG.US,D,20140715,000000,45.0158,45.0675,44.9631,44.972,41059.444884373,0
+USIG.US,D,20140716,000000,45.0516,45.0625,44.985,45.0477,22544.135788559,0
+USIG.US,D,20140717,000000,45.1351,45.2486,45.1351,45.2266,36508.791125608,0
+USIG.US,D,20140718,000000,45.1859,45.2217,45.1321,45.1809,27214.437757065,0
+USIG.US,D,20140721,000000,45.1541,45.2426,45.1541,45.1729,56127.075734758,0
+USIG.US,D,20140722,000000,45.3102,45.3102,45.1729,45.2486,87514.119125689,0
+USIG.US,D,20140723,000000,45.3202,45.3251,45.2624,45.2894,36129.737553567,0
+USIG.US,D,20140724,000000,45.2426,45.2426,45.163,45.1938,44794.681012037,0
+USIG.US,D,20140725,000000,45.3032,45.3032,45.2336,45.2894,42165.436739131,0
+USIG.US,D,20140728,000000,45.2714,45.3251,45.2266,45.2296,51684.004820047,0
+USIG.US,D,20140729,000000,45.2854,45.3251,45.2684,45.2894,33261.196861177,0
+USIG.US,D,20140730,000000,45.2117,45.2296,45.0575,45.1401,29567.184066282,0
+USIG.US,D,20140731,000000,45.0108,45.0943,44.972,45.0575,103259.4213489,0
+USIG.US,D,20140801,000000,45.0417,45.1938,44.985,45.1401,91713.871832352,0
+USIG.US,D,20140804,000000,45.2088,45.2088,45.1272,45.16,34029.358476665,0
+USIG.US,D,20140805,000000,45.0417,45.2624,45.0417,45.2386,186142.45094457,0
+USIG.US,D,20140806,000000,45.3032,45.3032,45.2117,45.2426,48408.258035678,0
+USIG.US,D,20140807,000000,45.2426,45.356,45.2177,45.351,86245.244834137,0
+USIG.US,D,20140808,000000,45.4047,45.4047,45.2814,45.2992,44891.203937543,0
+USIG.US,D,20140811,000000,45.3898,45.3898,45.2774,45.2894,29875.856338473,0
+USIG.US,D,20140812,000000,45.3032,45.3032,45.2336,45.2426,28365.674733156,0
+USIG.US,D,20140813,000000,45.2814,45.356,45.2814,45.343,30126.212676505,0
+USIG.US,D,20140814,000000,45.4146,45.4146,45.343,45.3997,121790.81759896,0
+USIG.US,D,20140815,000000,45.4226,45.6056,45.4226,45.4833,77625.546496999,0
+USIG.US,D,20140818,000000,45.4833,45.4922,45.3898,45.4275,23433.95650807,0
+USIG.US,D,20140819,000000,45.4355,45.4355,45.3599,45.3898,20746.396301005,0
+USIG.US,D,20140820,000000,45.3301,45.4544,45.2952,45.3202,22455.656440178,0
+USIG.US,D,20140821,000000,45.3639,45.4833,45.3639,45.3997,45828.280672666,0
+USIG.US,D,20140822,000000,45.4593,45.4593,45.338,45.4544,26264.290209114,0
+USIG.US,D,20140825,000000,45.4743,45.5111,45.4097,45.4833,31509.707942095,0
+USIG.US,D,20140826,000000,45.6155,45.6155,45.4743,45.5261,26137.603869387,0
+USIG.US,D,20140827,000000,45.6255,45.6384,45.5399,45.6334,58505.963669631,0
+USIG.US,D,20140828,000000,45.719,45.7548,45.6334,45.724,51108.889055572,0
+USIG.US,D,20140829,000000,45.6782,45.7766,45.6782,45.714,43895.81126826,0
+USIG.US,D,20140902,000000,45.7766,45.7766,45.4643,45.5011,51684.004820047,0
+USIG.US,D,20140903,000000,45.4355,45.5161,45.4186,45.5011,39111.893772855,0
+USIG.US,D,20140904,000000,45.4495,45.4793,45.3599,45.3599,340485.62517052,0
+USIG.US,D,20140905,000000,45.4146,45.4883,45.338,45.351,30906.43965768,0
+USIG.US,D,20140908,000000,45.3768,45.4495,45.3152,45.3699,104149.24206841,0
+USIG.US,D,20140909,000000,45.2992,45.351,45.2525,45.2525,33532.667589164,0
+USIG.US,D,20140910,000000,45.1541,45.2177,45.1401,45.1729,31988.300781063,0
+USIG.US,D,20140911,000000,45.1938,45.2117,45.1441,45.1441,147232.65204699,0
+USIG.US,D,20140912,000000,45.0347,45.0765,44.985,44.985,49058.782335705,0
+USIG.US,D,20140915,000000,44.985,45.0108,44.9502,44.985,44568.455405381,0
+USIG.US,D,20140916,000000,45.1272,45.1272,44.9452,44.9452,181319.32101068,0
+USIG.US,D,20140917,000000,45.0575,45.0575,44.8487,44.8806,142026.4467525,0
+USIG.US,D,20140918,000000,44.9104,44.9452,44.9054,44.9402,76369.743018277,0
+USIG.US,D,20140919,000000,44.9631,45.0625,44.9342,45.0575,53794.438368356,0
+USIG.US,D,20140922,000000,45.0983,45.1321,45.0675,45.0943,511837.94867554,0
+USIG.US,D,20140923,000000,45.1173,45.1908,45.1083,45.1809,59882.420805236,0
+USIG.US,D,20140924,000000,45.1351,45.1859,45.0855,45.0884,50419.152317059,0
+USIG.US,D,20140925,000000,45.0884,45.2296,45.0884,45.2177,55303.614526532,0
+USIG.US,D,20140926,000000,45.0884,45.1401,45.0079,45.1351,121132.24972181,0
+USIG.US,D,20140929,000000,45.1908,45.1908,45.1272,45.1541,39850.897421262,0
+USIG.US,D,20140930,000000,45.1729,45.2117,45.0765,45.0765,173939.33899801,0
+USIG.US,D,20141001,000000,45.2584,45.4186,45.2336,45.3301,292971.20964292,0
+USIG.US,D,20141002,000000,45.3202,45.3699,45.2894,45.3032,100813.1684556,0
+USIG.US,D,20141003,000000,45.338,45.4146,45.2624,45.4146,146021.08824246,0
+USIG.US,D,20141006,000000,45.3798,45.5161,45.3768,45.4445,35299.238215357,0
+USIG.US,D,20141007,000000,45.5011,45.6255,45.4961,45.5897,44700.168980812,0
+USIG.US,D,20141008,000000,45.697,45.7816,45.4922,45.7647,136206.91870219,0
+USIG.US,D,20141009,000000,45.71,45.7548,45.6255,45.6921,48016.133650809,0
+USIG.US,D,20141010,000000,45.6642,45.7717,45.6642,45.7358,58139.980910419,0
+USIG.US,D,20141013,000000,45.7866,45.9447,45.7866,45.8254,48930.085101696,0
+USIG.US,D,20141014,000000,45.8254,45.9447,45.7965,45.9229,56073.787036301,0
+USIG.US,D,20141015,000000,46.2799,46.4589,45.9019,45.9019,66200.650637335,0
+USIG.US,D,20141016,000000,46.089,46.1566,45.8254,45.8582,66723.483150493,0
+USIG.US,D,20141017,000000,45.8015,45.9259,45.8015,45.8443,122321.69368925,0
+USIG.US,D,20141020,000000,45.9905,46.0233,45.8921,45.9149,53163.017564002,0
+USIG.US,D,20141021,000000,45.9149,46.0054,45.8921,45.9299,58631.644562217,0
+USIG.US,D,20141022,000000,45.7916,45.8921,45.7816,45.8353,41679.805770178,0
+USIG.US,D,20141023,000000,45.7358,45.7816,45.6642,45.719,26312.551671867,0
+USIG.US,D,20141024,000000,45.7598,45.8254,45.7319,45.7508,61516.272408858,0
+USIG.US,D,20141027,000000,45.7717,45.8353,45.7508,45.8015,104516.23027477,0
+USIG.US,D,20141028,000000,45.7358,45.7647,45.714,45.719,42573.648278252,0
+USIG.US,D,20141029,000000,45.6782,45.728,45.5797,45.6523,49110.06013988,0
+USIG.US,D,20141030,000000,45.7508,45.7677,45.6563,45.6692,24859.680553569,0
+USIG.US,D,20141031,000000,45.6692,45.6921,45.5549,45.6294,134004.98946407,0
+USIG.US,D,20141103,000000,45.5111,45.5897,45.4544,45.5549,65587.327881513,0
+USIG.US,D,20141104,000000,45.5847,45.6334,45.4693,45.4961,133077.96720035,0
+USIG.US,D,20141105,000000,45.5161,45.5499,45.4495,45.4793,108996.50273368,0
+USIG.US,D,20141106,000000,45.4833,45.5011,45.3699,45.3699,109094.03110633,0
+USIG.US,D,20141107,000000,45.4833,45.6056,45.3947,45.5717,52402.899525641,0
+USIG.US,D,20141110,000000,45.5757,45.5757,45.3798,45.3947,119840.25014602,0
+USIG.US,D,20141111,000000,45.3798,45.4883,45.3798,45.4405,35324.374393875,0
+USIG.US,D,20141112,000000,45.5261,45.5717,45.3858,45.4226,81804.184813709,0
+USIG.US,D,20141113,000000,45.4693,45.4693,45.3997,45.3997,115600.27955373,0
+USIG.US,D,20141114,000000,45.3997,45.5261,45.3599,45.4405,123866.06049735,0
+USIG.US,D,20141117,000000,45.53,45.53,45.338,45.338,26703.670609595,0
+USIG.US,D,20141118,000000,45.4186,45.4186,45.3639,45.3858,87826.813186443,0
+USIG.US,D,20141119,000000,45.3202,45.3738,45.2584,45.2584,32884.154183419,0
+USIG.US,D,20141120,000000,45.4495,45.4544,45.3152,45.3699,48551.031529656,0
+USIG.US,D,20141121,000000,45.3639,45.5459,45.3639,45.4883,32691.108332406,0
+USIG.US,D,20141124,000000,45.5161,45.5499,45.4445,45.5499,42321.281045939,0
+USIG.US,D,20141125,000000,45.6832,45.702,45.5757,45.6642,51311.989377992,0
+USIG.US,D,20141126,000000,45.7508,45.7816,45.702,45.7508,55991.340370765,0
+USIG.US,D,20141128,000000,45.8303,45.8831,45.7647,45.8731,24027.170321077,0
+USIG.US,D,20141201,000000,45.8731,45.897,45.705,45.7358,71985.993484867,0
+USIG.US,D,20141202,000000,45.7319,45.7319,45.53,45.6016,103700.81264366,0
+USIG.US,D,20141203,000000,45.5499,45.6921,45.5261,45.5399,51265.73880952,0
+USIG.US,D,20141204,000000,45.5499,45.6782,45.5499,45.6593,32481.975327143,0
+USIG.US,D,20141205,000000,45.6474,45.6474,45.4445,45.5638,42022.663245153,0
+USIG.US,D,20141208,000000,45.5201,45.697,45.5201,45.6593,169393.71247495,0
+USIG.US,D,20141209,000000,45.7717,45.7816,45.6642,45.6882,44785.63198777,0
+USIG.US,D,20141210,000000,45.714,45.7965,45.6593,45.7647,42002.554302339,0
+USIG.US,D,20141211,000000,45.7717,45.7717,45.6523,45.728,56867.084830305,0
+USIG.US,D,20141212,000000,45.8164,45.9149,45.7598,45.8532,63326.077262101,0
+USIG.US,D,20141215,000000,45.7647,45.8483,45.728,45.7816,78160.444375846,0
+USIG.US,D,20141216,000000,45.8532,45.8532,45.6882,45.7766,50840.434669007,0
+USIG.US,D,20141217,000000,45.6642,45.9259,45.6642,45.8015,110112.54905984,0
+USIG.US,D,20141218,000000,45.7916,45.8582,45.6523,45.8015,90370.594452389,0
+USIG.US,D,20141219,000000,45.8015,45.8831,45.697,45.8532,122966.18530643,0
+USIG.US,D,20141222,000000,45.8881,45.9597,45.8164,45.9149,51123.970762683,0
+USIG.US,D,20141223,000000,45.9149,46.0004,45.8065,45.8065,550491.35855224,0
+USIG.US,D,20141224,000000,45.8443,45.9069,45.705,45.8921,34239.496929069,0
+USIG.US,D,20141226,000000,45.8532,45.9676,45.7358,45.9189,72013.140557665,0
+USIG.US,D,20141229,000000,45.9347,46.0362,45.9347,45.9905,291116.15966834,0
+USIG.US,D,20141230,000000,46.0502,46.1834,46.0094,46.0094,211910.05026618,0
+USIG.US,D,20141231,000000,46.0233,46.1476,46.0004,46.1278,111474.92993548,0
+USIG.US,D,20150102,000000,46.0412,46.3247,46.0412,46.261,146873.70741776,0
+USIG.US,D,20150105,000000,46.2998,46.44,46.2849,46.3863,149505.96803209,0
+USIG.US,D,20150106,000000,46.6121,46.6439,46.3047,46.5424,86853.540354256,0
+USIG.US,D,20150107,000000,46.5236,46.6439,46.4351,46.5842,73087.963551063,0
+USIG.US,D,20150108,000000,46.3813,46.5326,46.3813,46.4778,273674.66811879,0
+USIG.US,D,20150109,000000,46.4868,46.626,46.4301,46.6022,60448.487545444,0
+USIG.US,D,20150112,000000,46.631,46.7006,46.5812,46.6777,38928.902393249,0
+USIG.US,D,20150113,000000,46.6022,46.7693,46.5276,46.7255,57518.614577474,0
+USIG.US,D,20150114,000000,46.7881,46.8478,46.7255,46.7443,130355.21634337,0
+USIG.US,D,20150115,000000,46.8329,47.009,46.7345,46.997,63804.670101069,0
+USIG.US,D,20150116,000000,46.8667,46.9374,46.7036,46.7345,421724.74869116,0
+USIG.US,D,20150120,000000,46.8379,46.8578,46.7831,46.8329,109234.79370602,0
+USIG.US,D,20150121,000000,46.9374,46.9374,46.6907,46.7443,323358.83857601,0
+USIG.US,D,20150122,000000,46.8478,46.8478,46.626,46.7006,107383.76552001,0
+USIG.US,D,20150123,000000,46.811,46.9542,46.811,46.9502,51500.0079933,0
+USIG.US,D,20150126,000000,46.9462,46.9462,46.7881,46.9284,2808139.4608598,0
+USIG.US,D,20150127,000000,47.0238,47.1313,46.9204,46.9284,94797.57821285,0
+USIG.US,D,20150128,000000,47.009,47.2854,46.988,47.2049,159653.94602309,0
+USIG.US,D,20150129,000000,47.1143,47.1999,47.0527,47.1143,66836.093230251,0
+USIG.US,D,20150130,000000,47.3312,47.3958,47.2487,47.3908,2190566.679975,0
+USIG.US,D,20150202,000000,47.2317,47.4098,47.1393,47.369,176991.87651714,0
+USIG.US,D,20150203,000000,47.1273,47.2457,47.0438,47.0796,173423.54461484,0
+USIG.US,D,20150204,000000,46.9782,47.1353,46.9413,47.0895,115590.22508233,0
+USIG.US,D,20150205,000000,47.0477,47.1273,46.993,47.0895,202965.5925026,0
+USIG.US,D,20150206,000000,46.8896,46.8896,46.6867,46.6867,65380.205770531,0
+USIG.US,D,20150209,000000,46.7443,46.816,46.64,46.64,409744.84600984,0
+USIG.US,D,20150210,000000,46.5972,46.636,46.5066,46.5276,135167.28635871,0
+USIG.US,D,20150211,000000,46.5464,46.617,46.4689,46.5644,176722.41668344,0
+USIG.US,D,20150212,000000,46.5763,46.7443,46.5514,46.5812,931160.68414759,0
+USIG.US,D,20150213,000000,46.5972,46.5972,46.4351,46.4589,264755.34653373,0
+USIG.US,D,20150217,000000,46.4778,46.4778,46.2162,46.3197,118161.15342107,0
+USIG.US,D,20150218,000000,46.3147,46.5763,46.2521,46.445,135397.53375393,0
+USIG.US,D,20150219,000000,46.4301,46.5424,46.3337,46.445,73835.010776596,0
+USIG.US,D,20150220,000000,46.445,46.631,46.4013,46.4738,120554.11761592,0
+USIG.US,D,20150223,000000,46.6121,46.6678,46.5594,46.6022,109882.30166463,0
+USIG.US,D,20150224,000000,46.6072,46.8946,46.5156,46.8946,135235.65676428,0
+USIG.US,D,20150225,000000,46.7693,46.9502,46.7643,46.9324,78113.188360234,0
+USIG.US,D,20150226,000000,46.9204,46.9254,46.6957,46.6957,94525.102037722,0
+USIG.US,D,20150227,000000,46.7981,46.8528,46.6578,46.8528,223219.31970466,0
+USIG.US,D,20150302,000000,46.811,46.811,46.5464,46.5812,124992.16129492,0
+USIG.US,D,20150303,000000,46.5375,46.64,46.3724,46.4589,2199757.472288,0
+USIG.US,D,20150304,000000,46.6072,46.6072,46.44,46.5375,157796.88515423,0
+USIG.US,D,20150305,000000,46.5714,46.5763,46.4301,46.4639,301119.35327108,0
+USIG.US,D,20150306,000000,46.3047,46.3047,46.0502,46.1426,344308.33519943,0
+USIG.US,D,20150309,000000,46.2441,46.2899,46.1735,46.2391,459403.88028853,0
+USIG.US,D,20150310,000000,46.2491,46.4301,46.2491,46.3097,72623.446972064,0
+USIG.US,D,20150311,000000,46.2799,46.5236,46.2799,46.5106,55004.996725747,0
+USIG.US,D,20150312,000000,46.5326,46.6121,46.3635,46.45,134389.07027181,0
+USIG.US,D,20150313,000000,46.3247,46.44,46.2739,46.3337,54288.112914435,0
+USIG.US,D,20150316,000000,46.4738,46.4868,46.3435,46.3913,39089.77393576,0
+USIG.US,D,20150317,000000,46.4639,46.4639,46.3505,46.3863,273367.00129374,0
+USIG.US,D,20150318,000000,46.5276,46.8846,46.3963,46.8667,148383.88902308,0
+USIG.US,D,20150319,000000,46.816,46.816,46.617,46.626,236693.31683705,0
+USIG.US,D,20150320,000000,46.8478,46.8478,46.6867,46.7781,335870.62279475,0
+USIG.US,D,20150323,000000,46.8021,46.8379,46.7255,46.811,194959.21692128,0
+USIG.US,D,20150324,000000,46.8717,46.983,46.7881,46.9692,112682.47195145,0
+USIG.US,D,20150325,000000,47.0288,47.0288,46.8239,46.8747,69246.150026486,0
+USIG.US,D,20150326,000000,46.8199,46.8199,46.5922,46.6022,113639.65762939,0
+USIG.US,D,20150327,000000,46.7593,46.8239,46.6957,46.7543,45360.747752245,0
+USIG.US,D,20150330,000000,46.8946,46.8946,46.7831,46.8379,102548.57022043,0
+USIG.US,D,20150331,000000,46.8329,46.983,46.8239,46.983,703464.10832543,0
+USIG.US,D,20150401,000000,46.9025,47.0845,46.9025,46.988,323557.91710986,0
+USIG.US,D,20150402,000000,47.0388,47.0388,46.8717,46.8747,41733.094468635,0
+USIG.US,D,20150406,000000,47.0796,47.0845,46.8239,46.9025,297503.76535315,0
+USIG.US,D,20150407,000000,46.8329,46.9782,46.811,46.9732,76460.233260939,0
+USIG.US,D,20150408,000000,46.9413,46.9462,46.8199,46.9124,1901052.1976017,0
+USIG.US,D,20150409,000000,46.9542,46.9732,46.8021,46.8667,136039.00902969,0
+USIG.US,D,20150410,000000,46.9284,46.9782,46.8429,46.8796,55004.996725747,0
+USIG.US,D,20150413,000000,46.8796,46.9462,46.8279,46.8896,259861.83529998,0
+USIG.US,D,20150414,000000,47.0288,47.0945,46.9413,46.9692,77702.965926832,0
+USIG.US,D,20150415,000000,47.0188,47.0895,46.9592,47.009,415947.44942075,0
+USIG.US,D,20150416,000000,47.0438,47.0438,46.8747,46.9542,158103.54653214,0
+USIG.US,D,20150417,000000,46.9374,47.0477,46.8478,46.988,221254.67599176,0
+USIG.US,D,20150420,000000,46.993,47.0338,46.8528,46.9324,53131.848702641,0
+USIG.US,D,20150421,000000,46.9164,46.9692,46.8667,46.8846,213487.59682992,0
+USIG.US,D,20150422,000000,46.8667,46.9542,46.6817,46.7036,56418.655405558,0
+USIG.US,D,20150423,000000,46.7781,46.8946,46.64,46.8061,85173.438182162,0
+USIG.US,D,20150424,000000,46.8627,46.9374,46.8429,46.9374,49220.659325356,0
+USIG.US,D,20150427,000000,46.9204,46.9502,46.8279,46.9124,239825.28468031,0
+USIG.US,D,20150428,000000,46.8429,46.8429,46.6439,46.6678,76447.162448109,0
+USIG.US,D,20150429,000000,46.3913,46.5972,46.3385,46.44,95074.076176539,0
+USIG.US,D,20150430,000000,46.3465,46.4689,46.2391,46.4689,64183.72367311,0
+USIG.US,D,20150501,000000,46.3724,46.3763,46.1695,46.2521,148482.42284287,0
+USIG.US,D,20150504,000000,46.2352,46.2779,46.1138,46.1376,75087.797913897,0
+USIG.US,D,20150505,000000,46.1834,46.1884,45.9637,46.0283,75803.676278069,0
+USIG.US,D,20150506,000000,45.9397,46.0283,45.8115,45.897,58604.497489418,0
+USIG.US,D,20150507,000000,45.9149,46.068,45.9119,46.0502,246507.48637733,0
+USIG.US,D,20150508,000000,46.2521,46.3197,46.1974,46.2391,47650.150891597,0
+USIG.US,D,20150511,000000,46.094,46.094,45.8015,45.8483,63770.484898285,0
+USIG.US,D,20150512,000000,45.6294,45.8831,45.6294,45.7647,60395.198846988,0
+USIG.US,D,20150513,000000,45.9189,45.9397,45.7647,45.7965,315038.76348679,0
+USIG.US,D,20150514,000000,45.8831,45.9637,45.7916,45.9119,58238.514730207,0
+USIG.US,D,20150515,000000,46.0283,46.2123,45.9805,46.2023,51461.801001954,0
+USIG.US,D,20150518,000000,46.1476,46.1476,45.9259,45.9706,49396.612574976,0
+USIG.US,D,20150519,000000,45.8303,45.9637,45.7458,45.7458,220647.38591878,0
+USIG.US,D,20150520,000000,45.8532,45.8881,45.7508,45.7916,118332.07943498,0
+USIG.US,D,20150521,000000,45.897,45.9676,45.8353,45.9547,59684.34771852,0
+USIG.US,D,20150522,000000,45.9397,45.9397,45.8483,45.9019,32255.749720487,0
+USIG.US,D,20150526,000000,45.8921,46.084,45.8921,46.0591,287645.35613869,0
+USIG.US,D,20150527,000000,46.0591,46.079,45.9119,46.079,91696.779230961,0
+USIG.US,D,20150528,000000,46.079,46.079,45.9955,46.0193,58154.057170389,0
+USIG.US,D,20150529,000000,46.0452,46.1476,45.9119,45.9119,369167.01030586,0
+USIG.US,D,20150601,000000,45.9805,46.0094,45.7458,45.7866,104701.23254865,0
+USIG.US,D,20150602,000000,45.6593,45.6921,45.5161,45.5459,137455.68405091,0
+USIG.US,D,20150603,000000,45.5897,45.5897,45.343,45.3699,110902.83051243,0
+USIG.US,D,20150604,000000,45.4693,45.6294,45.4226,45.5161,78491.236485133,0
+USIG.US,D,20150605,000000,45.2894,45.4315,45.2486,45.343,136584.96682708,0
+USIG.US,D,20150608,000000,45.348,45.4186,45.3301,45.351,117863.54106743,0
+USIG.US,D,20150609,000000,45.2684,45.3599,45.1759,45.2028,112553.77471744,0
+USIG.US,D,20150610,000000,45.1133,45.1501,45.0307,45.0307,99500.054489858,0
+USIG.US,D,20150611,000000,45.1759,45.3699,45.1729,45.3301,85215.666962071,0
+USIG.US,D,20150612,000000,45.3699,45.4226,45.2894,45.2952,29037.313423138,0
+USIG.US,D,20150615,000000,45.3768,45.3768,45.2426,45.3152,60969.309164322,0
+USIG.US,D,20150616,000000,45.338,45.3898,45.2624,45.3738,50885.679790339,0
+USIG.US,D,20150617,000000,45.3699,45.3798,45.0715,45.338,3188823.8681622,0
+USIG.US,D,20150618,000000,45.3032,45.351,45.169,45.2525,1081347.3398939,0
+USIG.US,D,20150619,000000,45.4593,45.4693,45.3062,45.4226,174500.37850251,0
+USIG.US,D,20150622,000000,45.3997,45.4047,45.1859,45.2217,95776.883727882,0
+USIG.US,D,20150623,000000,45.1232,45.2217,45.0884,45.1133,114695.37712711,0
+USIG.US,D,20150624,000000,45.163,45.2624,45.1173,45.2088,41047.379518683,0
+USIG.US,D,20150625,000000,45.2088,45.2117,45.0855,45.1401,165143.68741125,0
+USIG.US,D,20150626,000000,45.0417,45.1083,44.9243,44.9551,95064.021705133,0
+USIG.US,D,20150629,000000,45.0516,45.3251,45.0516,45.2486,126251.98656221,0
+USIG.US,D,20150630,000000,45.2088,45.338,45.1759,45.2336,60418.324131224,0
+USIG.US,D,20150701,000000,45.2336,45.2336,45.0625,45.0855,79053.281436779,0
+USIG.US,D,20150702,000000,45.2266,45.2624,45.1729,45.1988,50746.928084924,0
+USIG.US,D,20150706,000000,45.3768,45.4495,45.2584,45.348,231016.56228072,0
+USIG.US,D,20150707,000000,45.5986,45.697,45.4643,45.5688,161351.14079656,0
+USIG.US,D,20150708,000000,45.4883,45.6424,45.4883,45.6424,71570.743815761,0
+USIG.US,D,20150709,000000,45.4793,45.5111,45.3639,45.3639,62959.089055749,0
+USIG.US,D,20150710,000000,45.2177,45.2814,45.1083,45.1859,33513.564093491,0
+USIG.US,D,20150713,000000,45.1908,45.1908,45.0307,45.0983,187441.48865034,0
+USIG.US,D,20150714,000000,45.1908,45.1908,45.1083,45.169,88109.343832977,0
+USIG.US,D,20150715,000000,45.1272,45.3251,45.1272,45.2584,54422.842831288,0
+USIG.US,D,20150716,000000,45.1908,45.338,45.1908,45.338,72537.983965105,0
+USIG.US,D,20150717,000000,45.3251,45.3639,45.2714,45.348,49077.885831378,0
+USIG.US,D,20150720,000000,45.2426,45.2894,45.2088,45.2217,50746.928084924,0
+USIG.US,D,20150721,000000,45.1859,45.3202,45.1859,45.2854,80193.458494322,0
+USIG.US,D,20150722,000000,45.2894,45.3858,45.2894,45.3152,36632.461123912,0
+USIG.US,D,20150723,000000,45.3599,45.4495,45.2814,45.4186,35199.698948428,0
+USIG.US,D,20150724,000000,45.4743,45.5459,45.3798,45.4495,22978.488953337,0
+USIG.US,D,20150727,000000,45.4883,45.5638,45.3858,45.4315,774431.58385678,0
+USIG.US,D,20150728,000000,45.3768,45.4146,45.343,45.3858,39971.551078145,0
+USIG.US,D,20150729,000000,45.3798,45.4186,45.333,45.3858,99821.797574879,0
+USIG.US,D,20150730,000000,45.3699,45.5011,45.3699,45.3947,144353.05143605,0
+USIG.US,D,20150731,000000,45.53,45.6255,45.5261,45.5986,41890.949669723,0
+USIG.US,D,20150803,000000,45.6155,45.7508,45.6016,45.7319,19533.827049332,0
+USIG.US,D,20150804,000000,45.697,45.697,45.4544,45.4833,54438.929985539,0
+USIG.US,D,20150805,000000,45.4047,45.4693,45.3639,45.3699,137288.77982557,0
+USIG.US,D,20150806,000000,45.4186,45.4743,45.3947,45.4226,32046.616715223,0
+USIG.US,D,20150807,000000,45.5261,45.6294,45.4922,45.5459,265274.15725832,0
+USIG.US,D,20150810,000000,45.4743,45.5589,45.3898,45.4047,36526.88917414,0
+USIG.US,D,20150811,000000,45.6106,45.705,45.5638,45.6642,104540.36100614,0
+USIG.US,D,20150812,000000,45.6424,45.728,45.5011,45.5261,53724.057068507,0
+USIG.US,D,20150813,000000,45.4593,45.5638,45.4315,45.4445,47511.399186182,0
+USIG.US,D,20150814,000000,45.3798,45.5061,45.3798,45.4922,39152.111658483,0
+USIG.US,D,20150817,000000,45.5589,45.6474,45.4833,45.5201,59932.693162271,0
+USIG.US,D,20150818,000000,45.4445,45.5111,45.3768,45.4315,62313.591991426,0
+USIG.US,D,20150819,000000,45.3947,45.6016,45.3301,45.5717,66619.922095002,0
+USIG.US,D,20150820,000000,45.5897,45.6155,45.5111,45.5847,67576.102325799,0
+USIG.US,D,20150821,000000,45.6782,45.6782,45.5459,45.5937,47033.811794355,0
+USIG.US,D,20150824,000000,45.6921,45.9755,45.4186,45.4495,117001.87286786,0
+USIG.US,D,20150825,000000,45.4275,45.4593,45.2486,45.2894,205340.45864891,0
+USIG.US,D,20150826,000000,45.1908,45.2894,45.163,45.2266,74259.309469967,0
+USIG.US,D,20150827,000000,45.1729,45.3102,45.1729,45.2525,345010.13730363,0
+USIG.US,D,20150828,000000,45.3997,45.4405,45.2584,45.2774,187427.41239037,0
+USIG.US,D,20150831,000000,45.3898,45.3898,45.1541,45.16,60883.846157364,0
+USIG.US,D,20150901,000000,45.3032,45.338,45.2266,45.3102,255250.85471278,0
+USIG.US,D,20150902,000000,45.2217,45.4047,45.2217,45.3032,282639.23482519,0
+USIG.US,D,20150903,000000,45.3997,45.5399,45.343,45.4833,396695.14757082,0
+USIG.US,D,20150904,000000,45.5359,45.6523,45.4047,45.5589,64526.581148085,0
+USIG.US,D,20150908,000000,45.4445,45.5111,45.3699,45.3898,71196.717479425,0
+USIG.US,D,20150909,000000,45.3062,45.5399,45.2714,45.4643,75965.553267719,0
+USIG.US,D,20150910,000000,45.3768,45.3898,45.3202,45.3768,73001.495096964,0
+USIG.US,D,20150911,000000,45.4226,45.53,45.351,45.351,120002.12713567,0
+USIG.US,D,20150914,000000,45.4047,45.4315,45.356,45.4097,30478.119175746,0
+USIG.US,D,20150915,000000,45.3102,45.3102,45.1232,45.1272,38578.001341149,0
+USIG.US,D,20150916,000000,45.169,45.2336,45.1401,45.1809,43334.771763754,0
+USIG.US,D,20150917,000000,45.2296,45.5161,45.2117,45.4315,65564.202597277,0
+USIG.US,D,20150918,000000,45.5638,45.5986,45.4743,45.5589,91432.346632959,0
+USIG.US,D,20150921,000000,45.5261,45.5499,45.333,45.3639,61669.100374243,0
+USIG.US,D,20150922,000000,45.5161,45.5757,45.3997,45.4495,161673.88932873,0
+USIG.US,D,20150923,000000,45.5111,45.5111,45.3798,45.4445,25870.154929963,0
+USIG.US,D,20150924,000000,45.5399,45.5847,45.4445,45.4544,73960.691669183,0
+USIG.US,D,20150925,000000,45.4226,45.4544,45.338,45.3699,65723.063245506,0
+USIG.US,D,20150928,000000,45.4097,45.5011,45.3699,45.4883,332155.4956099,0
+USIG.US,D,20150929,000000,45.4693,45.5499,45.4405,45.4961,69052.098728332,0
+USIG.US,D,20150930,000000,45.3898,45.5549,45.3858,45.5459,339313.27380448,0
+USIG.US,D,20151001,000000,45.5061,45.6692,45.5061,45.5359,109004.5463108,0
+USIG.US,D,20151002,000000,45.7548,45.8303,45.724,45.7866,119685.41128636,0
+USIG.US,D,20151005,000000,45.7548,45.8065,45.5847,45.8065,926863.40306828,0
+USIG.US,D,20151006,000000,45.7458,45.7965,45.719,45.728,546641.50145053,0
+USIG.US,D,20151007,000000,45.8065,45.8632,45.7408,45.8403,300200.37458448,0
+USIG.US,D,20151008,000000,45.7508,45.8831,45.6563,45.7598,136300.42528627,0
+USIG.US,D,20151009,000000,45.6642,45.7816,45.6642,45.719,83825.133566496,0
+USIG.US,D,20151012,000000,45.8065,45.897,45.7816,45.8582,32774.560445083,0
+USIG.US,D,20151013,000000,45.897,45.897,45.7508,45.8254,121347.41540991,0
+USIG.US,D,20151014,000000,45.8921,46.0233,45.8582,45.9755,50343.743781506,0
+USIG.US,D,20151015,000000,45.9755,46.0004,45.8731,45.8921,37991.825658126,0
+USIG.US,D,20151016,000000,45.9497,45.9676,45.9019,45.9019,55572.068913096,0
+USIG.US,D,20151019,000000,45.9259,45.9447,45.7916,45.9397,25634.880299041,0
+USIG.US,D,20151020,000000,45.897,45.897,45.7866,45.8403,34191.235466316,0
+USIG.US,D,20151021,000000,45.9229,46.0143,45.9119,45.9637,23983.936094028,0
+USIG.US,D,20151022,000000,46.0452,46.1278,45.9497,46.0362,70765.380656069,0
+USIG.US,D,20151023,000000,45.9706,46.0233,45.9497,45.9597,114928.64086375,0
+USIG.US,D,20151026,000000,46.0641,46.072,45.9905,46.0313,76940.836994189,0
+USIG.US,D,20151027,000000,46.1278,46.1566,46.0094,46.0094,32295.967606114,0
+USIG.US,D,20151028,000000,46.0591,46.0591,45.8483,45.8881,74568.9871893,0
+USIG.US,D,20151029,000000,45.8115,45.8204,45.6255,45.6384,47014.708298681,0
+USIG.US,D,20151030,000000,45.6593,45.8632,45.6593,45.8353,467077.45286629,0
+USIG.US,D,20151102,000000,45.7766,45.7816,45.6424,45.6921,100463.27285064,0
+USIG.US,D,20151103,000000,45.7319,45.7319,45.6155,45.6832,51110.899949854,0
+USIG.US,D,20151104,000000,45.719,45.7508,45.5061,45.5399,270037.96581091,0
+USIG.US,D,20151105,000000,45.6155,45.6732,45.4922,45.5717,95211.822434814,0
+USIG.US,D,20151106,000000,45.3699,45.3699,45.2336,45.3032,62763.026863314,0
+USIG.US,D,20151109,000000,45.2336,45.2992,45.1501,45.2584,152174.42474349,0
+USIG.US,D,20151110,000000,45.2525,45.4097,45.2525,45.3301,59921.633243723,0
+USIG.US,D,20151111,000000,45.4315,45.4315,45.2774,45.356,63468.850756078,0
+USIG.US,D,20151112,000000,45.3699,45.4405,45.2992,45.2992,42621.909741004,0
+USIG.US,D,20151113,000000,45.3251,45.4743,45.3251,45.4355,19890.760784277,0
+USIG.US,D,20151116,000000,45.4445,45.4693,45.3699,45.3798,119836.22835747,0
+USIG.US,D,20151117,000000,45.3152,45.5359,45.3152,45.4405,80993.794418311,0
+USIG.US,D,20151118,000000,45.4405,45.5261,45.3768,45.4445,173120.90502549,0
+USIG.US,D,20151119,000000,45.6921,45.6921,45.5111,45.5717,61340.319159237,0
+USIG.US,D,20151120,000000,45.6424,45.6424,45.4693,45.5549,23201.698218571,0
+USIG.US,D,20151123,000000,45.4961,45.5797,45.4643,45.5499,58734.200170568,0
+USIG.US,D,20151124,000000,45.6056,45.6563,45.5499,45.6294,94018.356678814,0
+USIG.US,D,20151125,000000,45.6334,45.697,45.5797,45.6424,34570.289038357,0
+USIG.US,D,20151127,000000,45.719,45.719,45.6424,45.6563,22021.3032754,0
+USIG.US,D,20151130,000000,45.6155,45.697,45.6056,45.6563,371578.07254923,0
+USIG.US,D,20151201,000000,45.6016,45.7816,45.4643,45.7816,181087.06272118,0
+USIG.US,D,20151202,000000,45.6593,45.7965,45.6334,45.7816,180490.83256674,0
+USIG.US,D,20151203,000000,45.5757,45.5757,45.2525,45.338,106195.32699972,0
+USIG.US,D,20151204,000000,45.4922,45.5757,45.3699,45.4355,360452.79993749,0
+USIG.US,D,20151207,000000,45.4544,45.6692,45.4544,45.5638,102783.84485136,0
+USIG.US,D,20151208,000000,45.5757,45.6782,45.4593,45.4883,72324.829171279,0
+USIG.US,D,20151209,000000,45.4146,45.6155,45.4146,45.5549,103253.38866605,0
+USIG.US,D,20151210,000000,45.5847,45.6016,45.4693,45.4693,261706.83080316,0
+USIG.US,D,20151211,000000,45.6205,45.6732,45.4883,45.6294,119599.9482794,0
+USIG.US,D,20151214,000000,45.4961,45.5499,45.3062,45.3738,78979.883795509,0
+USIG.US,D,20151215,000000,45.2684,45.3858,45.1809,45.1809,546356.95990972,0
+USIG.US,D,20151216,000000,45.2624,45.2624,45.0855,45.1272,147776.5989501,0
+USIG.US,D,20151217,000000,45.2336,45.351,45.1501,45.2992,79335.812083313,0
+USIG.US,D,20151218,000000,45.3062,45.3798,45.2336,45.3202,72463.580876695,0
+USIG.US,D,20151221,000000,45.3738,45.4146,45.2952,45.3599,53049.402037105,0
+USIG.US,D,20151222,000000,45.2992,45.333,45.2088,45.2266,455089.50660783,0
+USIG.US,D,20151223,000000,45.1938,45.2584,45.1541,45.2486,90945.710216864,0
+USIG.US,D,20151224,000000,45.2426,45.3301,45.2426,45.2952,63477.899780345,0
+USIG.US,D,20151228,000000,45.2894,45.3699,45.2426,45.3062,34456.673511459,0
+USIG.US,D,20151229,000000,45.338,45.338,45.0855,45.1541,209796.60037645,0
+USIG.US,D,20151230,000000,45.0575,45.1908,45.0516,45.1441,77270.623656335,0
+USIG.US,D,20151231,000000,45.1908,45.2486,45.1809,45.2117,71820.094706652,0
+USIG.US,D,20160104,000000,45.2584,45.2894,45.169,45.1988,90225.81006413,0
+USIG.US,D,20160105,000000,45.2028,45.3202,45.1988,45.2426,69761.94440966,0
+USIG.US,D,20160106,000000,45.333,45.3738,45.2774,45.2894,293263.79476086,0
+USIG.US,D,20160107,000000,45.2894,45.333,45.1988,45.333,68034.586221954,0
+USIG.US,D,20160108,000000,45.3062,45.4047,45.2684,45.3898,110796.25311551,0
+USIG.US,D,20160111,000000,45.2854,45.3599,45.2584,45.2714,45162.674665529,0
+USIG.US,D,20160112,000000,45.3102,45.3699,45.2028,45.2028,370888.33581072,0
+USIG.US,D,20160113,000000,45.1272,45.3768,44.9889,45.343,95824.139743495,0
+USIG.US,D,20160114,000000,45.3062,45.3152,45.1133,45.1351,165944.02333524,0
+USIG.US,D,20160115,000000,45.2684,45.4047,45.0715,45.1321,74619.259546334,0
+USIG.US,D,20160119,000000,45.1908,45.2854,45.0675,45.0943,357621.46078931,0
+USIG.US,D,20160120,000000,45.2266,45.3798,45.0575,45.0715,176118.14295189,0
+USIG.US,D,20160121,000000,44.9889,45.1351,44.9302,44.9591,162134.38411916,0
+USIG.US,D,20160122,000000,44.8258,45.1401,44.8258,45.0108,142108.89341803,0
+USIG.US,D,20160125,000000,45.1859,45.1859,45.0108,45.0158,473662.12619066,0
+USIG.US,D,20160126,000000,45.1729,45.1938,45.0855,45.163,48387.143645723,0
+USIG.US,D,20160127,000000,45.0715,45.1232,45.0158,45.1083,40251.065383257,0
+USIG.US,D,20160128,000000,45.1133,45.2336,45.1133,45.1809,183401.60203905,0
+USIG.US,D,20160129,000000,45.3699,45.3699,45.2486,45.2992,751112.24832275,0
+USIG.US,D,20160201,000000,45.4047,45.4047,45.1441,45.2117,178471.89470824,0
+USIG.US,D,20160202,000000,45.343,45.3699,45.2426,45.3152,96102.648601466,0
+USIG.US,D,20160203,000000,45.3699,45.4355,45.2217,45.2217,299845.45174382,0
+USIG.US,D,20160204,000000,45.3301,45.333,45.2386,45.2894,202707.19258745,0
+USIG.US,D,20160205,000000,45.2894,45.4226,45.1809,45.2584,66156.410963144,0
+USIG.US,D,20160208,000000,45.4186,45.5201,45.333,45.5111,30112.136416535,0
+USIG.US,D,20160209,000000,45.4445,45.5111,45.3798,45.3858,101072.5738179,0
+USIG.US,D,20160210,000000,45.4495,45.5111,45.4186,45.4544,27426.587103752,0
+USIG.US,D,20160211,000000,45.6016,45.6832,45.4544,45.5717,83119.309673731,0
+USIG.US,D,20160212,000000,45.3699,45.4961,45.333,45.4275,144040.3573753,0
+USIG.US,D,20160216,000000,45.3152,45.3699,45.2426,45.2814,60574.168438031,0
+USIG.US,D,20160217,000000,45.2426,45.3152,45.1729,45.3152,81873.560666416,0
+USIG.US,D,20160218,000000,45.3599,45.5161,45.343,45.5161,93720.74432517,0
+USIG.US,D,20160219,000000,45.3947,45.4883,45.3798,45.4355,49342.318429379,0
+USIG.US,D,20160222,000000,45.5757,45.5757,45.4275,45.5201,49623.843628773,0
+USIG.US,D,20160223,000000,45.4693,45.6593,45.4047,45.5797,109158.37972333,0
+USIG.US,D,20160224,000000,45.714,45.7458,45.5797,45.6056,79115.619159503,0
+USIG.US,D,20160225,000000,45.5589,45.7408,45.5589,45.714,2554510.3923849,0
+USIG.US,D,20160226,000000,45.6056,45.714,45.5986,45.714,27099.816783028,0
+USIG.US,D,20160229,000000,45.6294,45.7916,45.5986,45.714,54804.91274475,0
+USIG.US,D,20160301,000000,45.719,45.8483,45.5161,45.5847,291405.72844487,0
+USIG.US,D,20160302,000000,45.5261,45.6921,45.4693,45.6642,301714.57797836,0
+USIG.US,D,20160303,000000,45.71,45.8881,45.697,45.8881,121539.45581379,0
+USIG.US,D,20160304,000000,45.8115,45.8681,45.719,45.8582,62838.435398866,0
+USIG.US,D,20160307,000000,45.8015,45.897,45.7677,45.897,99854.977330522,0
+USIG.US,D,20160308,000000,46.2262,46.2262,45.9955,45.9955,353698.20604634,0
+USIG.US,D,20160309,000000,46.0143,46.076,45.9597,45.9706,797143.62931783,0
+USIG.US,D,20160310,000000,46.0641,46.1566,45.8731,45.9755,101000.18162376,0
+USIG.US,D,20160311,000000,46.0591,46.1088,45.9805,46.0283,59658.206092862,0
+USIG.US,D,20160314,000000,46.0362,46.1426,45.9706,46.1228,123797.69009179,0
+USIG.US,D,20160315,000000,46.1934,46.2023,46.0641,46.1178,128237.74466507,0
+USIG.US,D,20160316,000000,46.1038,46.3465,46.0412,46.3465,164754.5793678,0
+USIG.US,D,20160317,000000,46.3197,46.5424,46.3197,46.4112,56696.158816389,0
+USIG.US,D,20160318,000000,46.4738,46.5714,46.4738,46.5375,62408.10402265,0
+USIG.US,D,20160321,000000,46.4639,46.6121,46.4639,46.5017,42116.169829238,0
+USIG.US,D,20160322,000000,46.5424,46.5424,46.3535,46.4013,67749.039233998,0
+USIG.US,D,20160323,000000,46.5276,46.636,46.4589,46.617,85477.08321865,0
+USIG.US,D,20160324,000000,46.7036,46.7076,46.5644,46.6022,34164.088393517,0
+USIG.US,D,20160328,000000,46.617,46.7076,46.5972,46.617,204323.95158967,0
+USIG.US,D,20160329,000000,46.6817,46.8478,46.631,46.8379,183913.37463366,0
+USIG.US,D,20160330,000000,46.7345,46.8478,46.7345,46.7881,73689.220941196,0
+USIG.US,D,20160331,000000,46.8239,47.0338,46.7781,46.9692,317726.32369386,0
+USIG.US,D,20160401,000000,47.009,47.0845,46.8578,47.0527,105258.2502646,0
+USIG.US,D,20160404,000000,47.0656,47.1183,47.0139,47.0656,252845.82515225,0
+USIG.US,D,20160405,000000,47.2267,47.2536,47.1313,47.2317,1016910.2435414,0
+USIG.US,D,20160406,000000,47.2139,47.2367,47.1681,47.2267,370243.84419353,0
+USIG.US,D,20160407,000000,47.36,47.3819,47.2805,47.3232,465490.85727828,0
+USIG.US,D,20160408,000000,47.3312,47.3402,47.2267,47.2267,225947.09779736,0
+USIG.US,D,20160411,000000,47.2217,47.2805,47.1353,47.2536,86310.598898283,0
+USIG.US,D,20160412,000000,47.1999,47.1999,47.1143,47.1273,133593.76158353,0
+USIG.US,D,20160413,000000,47.1869,47.2615,47.1681,47.2417,118100.82659263,0
+USIG.US,D,20160414,000000,47.2904,47.2904,47.1781,47.2267,48572.14591961,0
+USIG.US,D,20160415,000000,47.2705,47.4236,47.2217,47.4187,161673.88932873,0
+USIG.US,D,20160418,000000,47.3402,47.4236,47.1731,47.3819,107605.96933811,0
+USIG.US,D,20160419,000000,47.355,47.5231,47.355,47.5012,65840.700560967,0
+USIG.US,D,20160420,000000,47.5579,47.6733,47.369,47.3908,286300.06786444,0
+USIG.US,D,20160421,000000,47.2665,47.3908,47.2217,47.3908,34428.520991519,0
+USIG.US,D,20160422,000000,47.4456,47.4555,47.3819,47.4326,289776.90407695,0
+USIG.US,D,20160425,000000,47.3451,47.4326,47.2854,47.2954,44428.698252826,0
+USIG.US,D,20160426,000000,47.3402,47.3451,47.2457,47.2586,112027.92586286,0
+USIG.US,D,20160427,000000,47.3143,47.5182,47.3003,47.4634,47905.534465333,0
+USIG.US,D,20160428,000000,47.369,47.553,47.369,47.4555,447668.3012624,0
+USIG.US,D,20160429,000000,47.4774,47.5629,47.3908,47.5629,52427.030257017,0
+USIG.US,D,20160502,000000,47.553,47.5699,47.4506,47.4863,92133.14329002,0
+USIG.US,D,20160503,000000,47.6495,47.6545,47.5729,47.6057,108252.47184957,0
+USIG.US,D,20160504,000000,47.6017,47.6495,47.553,47.6157,104977.73051234,0
+USIG.US,D,20160505,000000,47.6395,47.7151,47.553,47.6823,79574.103055656,0
+USIG.US,D,20160506,000000,47.6495,47.6873,47.5927,47.6245,371669.56823903,0
+USIG.US,D,20160509,000000,47.6633,47.7151,47.5977,47.6773,140377.51344176,0
+USIG.US,D,20160510,000000,47.7021,47.7151,47.6545,47.7021,169395.72336923,0
+USIG.US,D,20160511,000000,47.7021,47.8514,47.6395,47.6395,687034.09659941,0
+USIG.US,D,20160512,000000,47.6295,47.6972,47.5828,47.6107,152400.65035014,0
+USIG.US,D,20160513,000000,47.6733,47.7568,47.5977,47.7191,53229.377075288,0
+USIG.US,D,20160516,000000,47.6873,47.6873,47.5927,47.5927,58286.77619296,0
+USIG.US,D,20160517,000000,47.6345,47.7061,47.5629,47.5877,106171.19626834,0
+USIG.US,D,20160518,000000,47.5012,47.5092,47.2367,47.3003,222335.53166799,0
+USIG.US,D,20160519,000000,47.3501,47.4366,47.3003,47.4236,66477.148601024,0
+USIG.US,D,20160520,000000,47.3858,47.4774,47.3451,47.378,168544.10964106,0
+USIG.US,D,20160523,000000,47.3819,47.4326,47.3003,47.3402,220591.0808789,0
+USIG.US,D,20160524,000000,47.4098,47.4286,47.2954,47.3402,170180.97758611,0
+USIG.US,D,20160525,000000,47.4187,47.4326,47.3093,47.365,76270.203751348,0
+USIG.US,D,20160526,000000,47.4236,47.5182,47.4098,47.4774,82167.151231497,0
+USIG.US,D,20160527,000000,47.5381,47.5381,47.3908,47.4595,27523.110029258,0
+USIG.US,D,20160531,000000,47.2954,47.5142,47.2954,47.4724,127127.73102175,0
+USIG.US,D,20160601,000000,47.4814,47.5699,47.4366,47.5331,102907.51484966,0
+USIG.US,D,20160602,000000,47.4595,47.6683,47.4595,47.6245,103653.55662805,0
+USIG.US,D,20160603,000000,47.9827,47.9827,47.8324,47.8892,139081.49207742,0
+USIG.US,D,20160606,000000,47.8364,47.9319,47.8235,47.8642,39710.134821565,0
+USIG.US,D,20160607,000000,47.9419,48.0343,47.9031,47.9419,47564.687884638,0
+USIG.US,D,20160608,000000,47.9827,48.0801,47.9538,47.9737,427666.94129264,0
+USIG.US,D,20160609,000000,48.0841,48.1159,48.0105,48.0105,41174.06585841,0
+USIG.US,D,20160610,000000,48.097,48.2154,48.0483,48.1109,58766.37447907,0
+USIG.US,D,20160613,000000,48.102,48.1368,48.0841,48.1059,72666.681199115,0
+USIG.US,D,20160614,000000,48.267,48.267,47.9975,47.9975,61825.950128191,0
+USIG.US,D,20160615,000000,48.0701,48.2204,48.0701,48.1507,42872.266079037,0
+USIG.US,D,20160616,000000,48.0931,48.294,48.0931,48.1905,75488.971323032,0
+USIG.US,D,20160617,000000,48.1418,48.1954,48.0881,48.1159,44858.0241819,0
+USIG.US,D,20160620,000000,48.1199,48.1328,48.0393,48.0393,270947.89547324,0
+USIG.US,D,20160621,000000,48.0343,48.1199,47.9588,48.0105,201821.3936565,0
+USIG.US,D,20160622,000000,48.0244,48.097,47.9419,48.0612,53783.378449809,0
+USIG.US,D,20160623,000000,47.918,48.0393,47.918,47.9787,66842.125913095,0
+USIG.US,D,20160624,000000,48.3745,48.3745,48.1816,48.2154,126538.5389973,0
+USIG.US,D,20160627,000000,48.4223,48.5277,48.3695,48.4411,112602.03618019,0
+USIG.US,D,20160628,000000,48.5495,48.6162,48.4949,48.6022,76858.390328652,0
+USIG.US,D,20160629,000000,48.6331,48.7047,48.5097,48.5277,152541.41294984,0
+USIG.US,D,20160630,000000,48.643,48.7694,48.5873,48.655,59658.206092862,0
+USIG.US,D,20160701,000000,48.8897,48.9255,48.7326,48.8897,267011.56991744,0
+USIG.US,D,20160705,000000,48.8747,49.1502,48.8747,49.0986,216600.46117751,0
+USIG.US,D,20160706,000000,49.4854,49.4854,49.022,49.1354,58805.586917556,0
+USIG.US,D,20160707,000000,49.1314,49.2129,48.9155,49.1542,65464.663330349,0
+USIG.US,D,20160708,000000,49.1453,49.388,49.1453,49.3363,35157.47016852,0
+USIG.US,D,20160711,000000,49.2179,49.3929,49.0608,49.3123,402104.45318773,0
+USIG.US,D,20160712,000000,49.1453,49.1861,49.022,49.1164,123586.54619224,0
+USIG.US,D,20160713,000000,49.1722,49.2647,49.1453,49.2269,159974.68366097,0
+USIG.US,D,20160714,000000,48.8897,49.1582,48.8897,49.0776,342303.4736009,0
+USIG.US,D,20160715,000000,49.012,49.0468,48.8101,48.8151,133643.02849342,0
+USIG.US,D,20160718,000000,48.9076,48.9693,48.7554,48.8847,92747.471492981,0
+USIG.US,D,20160719,000000,48.9305,49.027,48.8698,48.9842,108352.0111165,0
+USIG.US,D,20160720,000000,48.8609,48.9643,48.8439,48.9076,98237.212881152,0
+USIG.US,D,20160721,000000,48.8897,49.022,48.8051,48.9603,66569.649737967,0
+USIG.US,D,20160722,000000,48.8747,49.0986,48.8747,48.9842,61048.739488437,0
+USIG.US,D,20160725,000000,49.0319,49.0776,48.9693,48.9891,44457.856219906,0
+USIG.US,D,20160726,000000,49.0986,49.0986,48.9115,48.9792,60907.97688874,0
+USIG.US,D,20160727,000000,49.0568,49.1771,49.017,49.1771,60129.760801846,0
+USIG.US,D,20160728,000000,49.1354,49.1771,49.0518,49.1164,604683.95398831,0
+USIG.US,D,20160729,000000,49.1771,49.2497,49.1404,49.2497,180592.38272795,0
+USIG.US,D,20160801,000000,49.0369,49.1453,48.9792,49.007,52183.71204897,0
+USIG.US,D,20160802,000000,48.9155,48.9603,48.8012,48.8797,57246.138402346,0
+USIG.US,D,20160803,000000,48.9345,48.9474,48.7594,48.8389,209191.32119775,0
+USIG.US,D,20160804,000000,48.9523,49.1502,48.9523,49.0727,31793.244035769,0
+USIG.US,D,20160805,000000,49.0946,49.0946,48.8797,48.8797,60422.345919787,0
+USIG.US,D,20160808,000000,48.9305,48.9941,48.8389,48.8847,68438.775972511,0
+USIG.US,D,20160809,000000,48.9115,49.1114,48.9115,49.1066,72214.229985803,0
+USIG.US,D,20160810,000000,49.1722,49.2785,49.1214,49.2179,189016.01887266,0
+USIG.US,D,20160811,000000,49.2497,49.2497,49.0518,49.1164,60012.123486385,0
+USIG.US,D,20160812,000000,49.2865,49.3651,49.1821,49.2597,82291.826676943,0
+USIG.US,D,20160815,000000,49.1821,49.2447,49.1164,49.204,51599.547260229,0
+USIG.US,D,20160816,000000,49.204,49.204,49.0826,49.0826,77278.667233461,0
+USIG.US,D,20160817,000000,49.1722,49.2647,49.1164,49.195,44603.646055306,0
+USIG.US,D,20160818,000000,49.195,49.3462,49.191,49.3173,66660.13998063,0
+USIG.US,D,20160819,000000,49.204,49.2736,49.1404,49.1821,102698.3818444,0
+USIG.US,D,20160822,000000,49.3223,49.3511,49.2447,49.3323,69314.520432052,0
+USIG.US,D,20160823,000000,49.3363,49.4288,49.3273,49.3462,72236.349822898,0
+USIG.US,D,20160824,000000,49.4367,49.4367,49.3035,49.3273,270253.13149902,0
+USIG.US,D,20160825,000000,49.2865,49.388,49.2736,49.3035,36553.030799798,0
+USIG.US,D,20160826,000000,49.3651,49.5034,49.1542,49.1771,70708.070169049,0
+USIG.US,D,20160829,000000,49.3173,49.4417,49.2955,49.4158,38563.925081178,0
+USIG.US,D,20160830,000000,49.3601,49.4198,49.2995,49.3601,58070.605057712,0
+USIG.US,D,20160831,000000,49.3701,49.384,49.2736,49.3123,70878.996182966,0
+USIG.US,D,20160901,000000,49.2547,49.4029,49.208,49.3363,37014.531037375,0
+USIG.US,D,20160902,000000,49.3173,49.3323,49.1672,49.2597,43532.84485047,0
+USIG.US,D,20160906,000000,49.2736,49.4417,49.2408,49.3701,351552.58184811,0
+USIG.US,D,20160907,000000,49.3929,49.4616,49.3601,49.3701,49893.303462477,0
+USIG.US,D,20160908,000000,49.3363,49.3651,49.0946,49.1542,57876.553759559,0
+USIG.US,D,20160909,000000,48.9891,48.9891,48.7962,48.8698,85018.599322495,0
+USIG.US,D,20160912,000000,48.7813,48.9155,48.7226,48.8659,67515.775497357,0
+USIG.US,D,20160913,000000,48.7912,48.8659,48.5227,48.6998,230612.37253016,0
+USIG.US,D,20160914,000000,48.664,48.7912,48.659,48.6868,346887.3071153,0
+USIG.US,D,20160915,000000,48.6768,48.7504,48.6331,48.7415,50494.56085261,0
+USIG.US,D,20160916,000000,48.7504,48.8012,48.6868,48.7375,43988.312405203,0
+USIG.US,D,20160919,000000,48.7773,48.8539,48.7326,48.7375,33538.700272009,0
+USIG.US,D,20160920,000000,48.8241,48.9394,48.8012,48.8101,121658.09857639,0
+USIG.US,D,20160921,000000,48.7743,49.012,48.7554,48.9474,83646.163975452,0
+USIG.US,D,20160922,000000,49.0608,49.2179,49.0608,49.1722,88509.511794972,0
+USIG.US,D,20160923,000000,49.1164,49.191,49.0896,49.1672,3453022.19698,0
+USIG.US,D,20160926,000000,49.204,49.2447,49.1453,49.2408,159970.6618724,0
+USIG.US,D,20160927,000000,49.2687,49.3173,49.204,49.2736,169300.20589087,0
+USIG.US,D,20160928,000000,49.3511,49.3601,49.2358,49.3173,415555.32503589,0
+USIG.US,D,20160929,000000,49.2647,49.3273,49.2408,49.2905,452383.84835223,0
+USIG.US,D,20160930,000000,49.2785,49.3223,49.1672,49.2179,68463.912151029,0
+USIG.US,D,20161003,000000,49.2318,49.2597,49.1066,49.1542,323138.6456522,0
+USIG.US,D,20161004,000000,49.0418,49.1314,48.9345,48.9643,160019.92878229,0
+USIG.US,D,20161005,000000,48.9693,48.9941,48.8609,48.9115,222058.02825717,0
+USIG.US,D,20161006,000000,48.8747,48.9742,48.834,48.9394,163640.54393592,0
+USIG.US,D,20161007,000000,48.9941,49.022,48.8489,48.9603,228567.293046,0
+USIG.US,D,20161010,000000,48.9523,48.9792,48.8241,48.9643,74582.058002129,0
+USIG.US,D,20161011,000000,48.8897,48.9474,48.8051,48.834,408761.51870625,0
+USIG.US,D,20161012,000000,48.8698,48.9205,48.7694,48.8897,250874.14330935,0
+USIG.US,D,20161013,000000,48.9205,49.027,48.9076,48.9603,43761.081351407,0
+USIG.US,D,20161014,000000,48.8897,49.0031,48.829,48.8589,142344.16804895,0
+USIG.US,D,20161017,000000,48.9563,48.9693,48.8897,48.8897,53178.099271113,0
+USIG.US,D,20161018,000000,48.8389,49.027,48.8389,49.017,110971.20091799,0
+USIG.US,D,20161019,000000,48.9792,49.1264,48.9792,49.1214,135896.23553571,0
+USIG.US,D,20161020,000000,49.1214,49.1453,49.027,49.0418,183397.58025049,0
+USIG.US,D,20161021,000000,49.1264,49.1264,49.027,49.0856,112762.9077227,0
+USIG.US,D,20161024,000000,49.0568,49.1453,48.9523,49.027,81540.757662847,0
+USIG.US,D,20161025,000000,48.9842,49.0776,48.9603,48.9842,128669.08148842,0
+USIG.US,D,20161026,000000,48.9523,48.9523,48.8389,48.8937,76815.156101602,0
+USIG.US,D,20161027,000000,48.7912,48.7912,48.5873,48.6948,62878.653284494,0
+USIG.US,D,20161028,000000,48.638,48.7047,48.5873,48.643,61316.188427861,0
+USIG.US,D,20161031,000000,48.6718,48.7554,48.638,48.6948,265164.56351999,0
+USIG.US,D,20161101,000000,48.5724,48.6818,48.5227,48.6162,105812.25163911,0
+USIG.US,D,20161102,000000,48.7226,48.7455,48.5973,48.6948,133051.82557469,0
+USIG.US,D,20161103,000000,48.5317,48.652,48.5317,48.6252,157462.07125638,0
+USIG.US,D,20161104,000000,48.6212,48.7813,48.6212,48.7326,433916.80071918,0
+USIG.US,D,20161107,000000,48.6818,48.7186,48.5923,48.7086,265433.01790655,0
+USIG.US,D,20161108,000000,48.8051,48.8051,48.5545,48.5774,98014.003615918,0
+USIG.US,D,20161109,000000,48.2104,48.3516,47.9538,48.0105,99745.383592186,0
+USIG.US,D,20161110,000000,47.9369,48.0612,47.8274,47.8274,90503.313474961,0
+USIG.US,D,20161111,000000,47.8235,47.8235,47.6157,47.6295,90248.935348366,0
+USIG.US,D,20161114,000000,47.2615,47.5877,47.2615,47.4286,513559.2741804,0
+USIG.US,D,20161115,000000,47.5629,47.7151,47.5381,47.6445,271397.33034513,0
+USIG.US,D,20161116,000000,47.553,47.7668,47.5281,47.6395,213664.55552669,0
+USIG.US,D,20161117,000000,47.6445,47.7111,47.4724,47.4913,229683.33937216,0
+USIG.US,D,20161118,000000,47.548,47.5699,47.2457,47.2904,1141093.019888,0
+USIG.US,D,20161121,000000,47.3819,47.4456,47.3003,47.3362,70639.699763482,0
+USIG.US,D,20161122,000000,47.4724,47.4724,47.3362,47.3858,101455.6491785,0
+USIG.US,D,20161123,000000,47.2267,47.3362,47.1044,47.2615,212192.58091272,0
+USIG.US,D,20161125,000000,47.3272,47.3312,47.1919,47.3312,39554.290514759,0
+USIG.US,D,20161128,000000,47.3312,47.4634,47.3312,47.4098,971227.7527041,0
+USIG.US,D,20161129,000000,47.4286,47.5231,47.3402,47.4595,92971.686205356,0
+USIG.US,D,20161130,000000,47.3819,47.3908,47.2178,47.3272,142316.01552902,0
+USIG.US,D,20161201,000000,47.1959,47.2178,47.005,47.1353,185299.88624067,0
+USIG.US,D,20161202,000000,47.3093,47.3908,47.2457,47.2755,121820.98101318,0
+USIG.US,D,20161205,000000,47.2954,47.4774,47.1442,47.373,253788.93457021,0
+USIG.US,D,20161206,000000,47.4366,47.4366,47.2854,47.369,124766.9411354,0
+USIG.US,D,20161207,000000,47.5142,47.6395,47.4236,47.5231,103881.79312899,0
+USIG.US,D,20161208,000000,47.3908,47.4963,47.3272,47.4286,133628.95223345,0
+USIG.US,D,20161209,000000,47.4366,47.4456,47.1819,47.2178,92800.760191439,0
+USIG.US,D,20161212,000000,47.1442,47.3053,47.1393,47.3053,1481141.2755523,0
+USIG.US,D,20161213,000000,47.3143,47.3858,47.2049,47.3232,324021.42824172,0
+USIG.US,D,20161214,000000,47.4774,47.543,47.1353,47.1491,180060.50119054,0
+USIG.US,D,20161215,000000,47.2178,47.2217,47.0438,47.0567,182468.54709249,0
+USIG.US,D,20161216,000000,47.1353,47.2417,47.0567,47.0895,189472.49187454,0
+USIG.US,D,20161219,000000,47.2954,47.36,47.1959,47.2854,217128.32092636,0
+USIG.US,D,20161220,000000,47.1999,47.2854,47.1731,47.2536,151625.45060467,0
+USIG.US,D,20161221,000000,47.2217,47.4008,47.2217,47.3819,108451.55038343,0
+USIG.US,D,20161222,000000,47.355,47.4456,47.2755,47.369,96374.119329452,0
+USIG.US,D,20161223,000000,47.3858,47.4724,47.369,47.4366,85264.933871964,0
+USIG.US,D,20161227,000000,47.3003,47.3858,47.3003,47.3451,131945.83371993,0
+USIG.US,D,20161228,000000,47.365,47.5579,47.3232,47.4236,105231.10319179,0
+USIG.US,D,20161229,000000,47.5281,47.6633,47.4863,47.6345,100337.59195805,0
+USIG.US,D,20161230,000000,47.5182,47.7668,47.5182,47.7151,170727.94083065,0
+USIG.US,D,20170103,000000,47.543,47.7818,47.4634,47.7529,222401.89117928,0
+USIG.US,D,20170104,000000,47.8026,47.8742,47.731,47.8603,183035.61927984,0
+USIG.US,D,20170105,000000,47.8892,48.1418,47.7897,48.1199,256021.02722255,0
+USIG.US,D,20170106,000000,47.9827,48.0205,47.8196,47.9279,148936.88495046,0
+USIG.US,D,20170109,000000,47.9637,48.0612,47.9419,47.9876,197435.63322881,0
+USIG.US,D,20170110,000000,47.9538,48.0443,47.9319,47.9319,227739.81004921,0
+USIG.US,D,20170111,000000,48.0205,48.1278,47.9031,47.9876,336715.19839293,0
+USIG.US,D,20170112,000000,48.1607,48.2104,47.9827,48.0751,104624.81856596,0
+USIG.US,D,20170113,000000,47.918,48.0205,47.8603,47.9369,165762.03740278,0
+USIG.US,D,20170117,000000,48.1865,48.1865,47.9926,48.1199,181046.84483555,0
+USIG.US,D,20170118,000000,47.9737,48.0483,47.7976,47.8603,554519.17979784,0
+USIG.US,D,20170119,000000,47.7926,47.8324,47.6633,47.6633,518898.19849747,0
+USIG.US,D,20170120,000000,47.7529,47.7897,47.5779,47.7618,329226.62808907,0
+USIG.US,D,20170123,000000,47.8146,47.9975,47.7818,47.8514,269637.79784892,0
+USIG.US,D,20170124,000000,47.8235,47.908,47.7489,47.8106,86259.321094107,0
+USIG.US,D,20170125,000000,47.7668,47.7818,47.5779,47.6584,105812.25163911,0
+USIG.US,D,20170126,000000,47.6773,47.7151,47.548,47.6823,85544.448177076,0
+USIG.US,D,20170127,000000,47.739,47.7768,47.6295,47.6922,174455.13338118,0
+USIG.US,D,20170130,000000,47.7926,47.8146,47.6445,47.6733,82211.390905688,0
+USIG.US,D,20170131,000000,47.7489,47.8324,47.7191,47.731,162047.91566506,0
+USIG.US,D,20170201,000000,47.7529,47.8274,47.6245,47.8146,92368.417920942,0
+USIG.US,D,20170202,000000,47.8603,47.8792,47.7021,47.7718,117481.47115397,0
+USIG.US,D,20170203,000000,47.8564,47.923,47.6823,47.7568,72595.294452125,0
+USIG.US,D,20170206,000000,47.8274,47.9448,47.7191,47.8603,86474.486782215,0
+USIG.US,D,20170207,000000,47.9637,48.0612,47.8642,47.9448,127905.94710864,0
+USIG.US,D,20170208,000000,48.0612,48.2004,48.0443,48.1865,134716.84603968,0
+USIG.US,D,20170209,000000,48.1696,48.1696,47.923,47.9369,76341.590498337,0
+USIG.US,D,20170210,000000,47.8564,48.0701,47.8414,47.9787,127806.40784171,0
+USIG.US,D,20170213,000000,47.9975,48.0443,47.9369,48.0065,211915.07750189,0
+USIG.US,D,20170214,000000,48.0105,48.0105,47.8066,47.8324,177465.44212041,0
+USIG.US,D,20170215,000000,47.735,47.8603,47.6683,47.735,297546.9995802,0
+USIG.US,D,20170216,000000,47.8324,47.9876,47.7618,47.9787,811246.03091315,0
+USIG.US,D,20170217,000000,48.0701,48.1159,47.913,47.9319,176149.31181324,0
+USIG.US,D,20170221,000000,47.9637,48.0661,47.8642,48.0244,123202.46538449,0
+USIG.US,D,20170222,000000,48.0393,48.1278,47.9687,48.1199,183147.22391245,0
+USIG.US,D,20170223,000000,48.0801,48.1954,48.0443,48.1646,196357.79389398,0
+USIG.US,D,20170224,000000,48.1905,48.3795,48.1905,48.3148,144194.19078782,0
+USIG.US,D,20170227,000000,48.294,48.4123,48.267,48.277,3798425.4641157,0
+USIG.US,D,20170228,000000,48.3337,48.3795,48.2522,48.277,200475.09993511,0
+USIG.US,D,20170301,000000,48.0612,48.1199,48.0105,48.0751,227374.83273714,0
+USIG.US,D,20170302,000000,47.9787,48.0612,47.9538,48.0573,234003.74573571,0
+USIG.US,D,20170303,000000,48.0533,48.0612,47.9538,48.0573,313662.30635119,0
+USIG.US,D,20170306,000000,48.0533,48.0533,47.9637,47.9787,137503.94551367,0
+USIG.US,D,20170307,000000,47.9419,47.9588,47.8066,47.8324,271009.22774882,0
+USIG.US,D,20170308,000000,47.7529,47.7818,47.6345,47.7191,142881.07682209,0
+USIG.US,D,20170309,000000,47.6107,47.6107,47.5052,47.543,229801.98213476,0
+USIG.US,D,20170310,000000,47.5092,47.6107,47.4634,47.5779,223736.11953498,0
+USIG.US,D,20170313,000000,47.4634,47.5977,47.4634,47.5281,151753.14239153,0
+USIG.US,D,20170314,000000,47.5182,47.5699,47.4456,47.5281,179853.37907955,0
+USIG.US,D,20170315,000000,47.4634,47.8603,47.4634,47.8196,187147.89808526,0
+USIG.US,D,20170316,000000,47.8414,47.8692,47.727,47.7976,983987.8823666,0
+USIG.US,D,20170317,000000,47.8364,47.913,47.739,47.8892,93308.510997487,0
+USIG.US,D,20170320,000000,47.9279,48.0065,47.8692,47.9448,103032.1902951,0
+USIG.US,D,20170321,000000,47.9498,48.1199,47.9498,48.0443,446123.9344543,0
+USIG.US,D,20170322,000000,48.1159,48.2154,48.0881,48.1905,214692.12250448,0
+USIG.US,D,20170323,000000,48.2422,48.2422,48.097,48.1457,95740.687630817,0
+USIG.US,D,20170324,000000,48.0801,48.272,48.0801,48.1954,89490.828204286,0
+USIG.US,D,20170327,000000,48.3148,48.3337,48.2253,48.2622,153782.13472145,0
+USIG.US,D,20170328,000000,48.267,48.3387,48.1726,48.2422,95558.701698352,0
+USIG.US,D,20170329,000000,48.289,48.3566,48.2004,48.285,111731.31895636,0
+USIG.US,D,20170330,000000,48.289,48.3248,48.2154,48.2154,83184.663737876,0
+USIG.US,D,20170331,000000,48.1954,48.294,48.1954,48.277,103577.14264536,0
+USIG.US,D,20170403,000000,48.282,48.466,48.2422,48.4223,319658.79309827,0
+USIG.US,D,20170404,000000,48.4849,48.4849,48.3665,48.3665,148538.72788275,0
+USIG.US,D,20170405,000000,48.3695,48.4899,48.3437,48.3745,310613.79062061,0
+USIG.US,D,20170406,000000,48.4611,48.4799,48.3516,48.4749,141330.67733114,0
+USIG.US,D,20170407,000000,48.5187,48.5227,48.3516,48.3516,99574.457578269,0
+USIG.US,D,20170410,000000,48.4749,48.4749,48.3795,48.4461,89968.415596113,0
+USIG.US,D,20170411,000000,48.5317,48.6331,48.4709,48.6291,153594.11610614,0
+USIG.US,D,20170412,000000,48.6291,48.7743,48.6022,48.7276,82820.691872946,0
+USIG.US,D,20170413,000000,48.6688,48.834,48.6688,48.8012,100589.95919037,0
+USIG.US,D,20170417,000000,48.7455,48.829,48.7326,48.7594,102201.6909569,0
+USIG.US,D,20170418,000000,48.7554,49.0031,48.7415,48.9643,157860.22832409,0
+USIG.US,D,20170419,000000,48.9643,48.9643,48.8389,48.8937,292490.60590967,0
+USIG.US,D,20170420,000000,48.8101,48.8489,48.7455,48.8389,80417.673206696,0
+USIG.US,D,20170421,000000,48.829,48.8897,48.7863,48.8151,122677.62197705,0
+USIG.US,D,20170424,000000,48.7186,48.7743,48.7047,48.7644,108674.75964866,0
+USIG.US,D,20170425,000000,48.7186,48.7186,48.5545,48.5774,171394.55228493,0
+USIG.US,D,20170426,000000,48.5495,48.6818,48.5097,48.6768,151545.01483342,0
+USIG.US,D,20170427,000000,48.6718,48.7415,48.5873,48.7086,101082.6282893,0
+USIG.US,D,20170428,000000,48.6768,48.7773,48.6112,48.7554,56514.172883924,0
+USIG.US,D,20170501,000000,48.664,48.7455,48.5923,48.664,123451.81627539,0
+USIG.US,D,20170502,000000,48.6252,48.7962,48.5923,48.7226,142412.53845452,0
+USIG.US,D,20170503,000000,48.829,48.834,48.7086,48.7554,160147.62056916,0
+USIG.US,D,20170504,000000,48.6998,48.6998,48.5873,48.638,151759.17507438,0
+USIG.US,D,20170505,000000,48.6718,48.6868,48.5824,48.6252,114318.33444935,0
+USIG.US,D,20170508,000000,48.5873,48.638,48.5097,48.5774,132480.73159879,0
+USIG.US,D,20170509,000000,48.5774,48.6062,48.4899,48.5724,1429256.1813042,0
+USIG.US,D,20170510,000000,48.638,48.6908,48.5545,48.5674,113790.47470049,0
+USIG.US,D,20170511,000000,48.5097,48.6818,48.5097,48.643,94131.972205713,0
+USIG.US,D,20170512,000000,48.7455,48.8897,48.7455,48.8101,123971.63244712,0
+USIG.US,D,20170515,000000,48.8698,48.8797,48.7863,48.8747,65719.041456943,0
+USIG.US,D,20170516,000000,48.9842,48.9842,48.8241,48.9027,71529.520482993,0
+USIG.US,D,20170517,000000,48.9474,49.1771,48.9474,49.1502,66358.505838422,0
+USIG.US,D,20170518,000000,49.199,49.199,49.0776,49.1114,82945.367318392,0
+USIG.US,D,20170519,000000,49.1214,49.1582,49.0518,49.1542,75326.08888624,0
+USIG.US,D,20170522,000000,49.0826,49.1264,49.0776,49.1066,108685.8195672,0
+USIG.US,D,20170523,000000,49.1771,49.1821,48.9792,49.0319,94131.972205713,0
+USIG.US,D,20170524,000000,48.9474,49.1354,48.9474,49.0568,82460.741796579,0
+USIG.US,D,20170525,000000,49.204,49.204,49.0418,49.1164,71130.35796814,0
+USIG.US,D,20170526,000000,49.1354,49.1672,49.0608,49.1672,72024.200476213,0
+USIG.US,D,20170530,000000,49.1722,49.208,49.1453,49.204,71369.654387624,0
+USIG.US,D,20170531,000000,49.1354,49.2825,49.1354,49.2597,73426.799237477,0
+USIG.US,D,20170601,000000,49.1861,49.2905,49.1453,49.2905,252925.25547636,0
+USIG.US,D,20170602,000000,49.3173,49.4804,49.3173,49.4367,134557.98539145,0
+USIG.US,D,20170605,000000,49.4079,49.4158,49.3173,49.3223,94139.010335697,0
+USIG.US,D,20170606,000000,49.4248,49.552,49.4248,49.4954,99483.967335608,0
+USIG.US,D,20170607,000000,49.4616,49.5272,49.3651,49.3751,93906.752046198,0
+USIG.US,D,20170608,000000,49.388,49.4198,49.2785,49.3751,405716.01931709,0
+USIG.US,D,20170609,000000,49.2318,49.384,49.2318,49.3413,71009.704311256,0
+USIG.US,D,20170612,000000,49.2955,49.4079,49.2736,49.3223,65154.985611017,0
+USIG.US,D,20170613,000000,49.2785,49.3701,49.2785,49.3462,89450.610318658,0
+USIG.US,D,20170614,000000,49.5471,49.6943,49.5471,49.6108,236503.28732747,0
+USIG.US,D,20170615,000000,49.5322,49.5978,49.4954,49.5182,250718.29900255,0
+USIG.US,D,20170616,000000,49.5829,49.6307,49.5132,49.6068,71881.426982235,0
+USIG.US,D,20170619,000000,49.564,49.564,49.4765,49.5132,82308.919278334,0
+USIG.US,D,20170620,000000,49.5442,49.6356,49.5132,49.6028,93480.442458545,0
+USIG.US,D,20170621,000000,49.6028,49.6943,49.5412,49.6257,116888.25734095,0
+USIG.US,D,20170622,000000,49.6853,49.6983,49.5978,49.6715,91438.379315803,0
+USIG.US,D,20170623,000000,49.6565,49.7211,49.6028,49.6764,98710.778484417,0
+USIG.US,D,20170626,000000,49.7491,49.7858,49.6983,49.7171,169276.07515949,0
+USIG.US,D,20170627,000000,49.6665,49.6983,49.5412,49.5442,241718.54164623,0
+USIG.US,D,20170628,000000,49.559,49.5928,49.4715,49.552,124772.97381825,0
+USIG.US,D,20170629,000000,49.4327,49.4904,49.4079,49.4118,301642.18578424,0
+USIG.US,D,20170630,000000,49.4327,49.4765,49.3929,49.4198,267537.41877202,0
+USIG.US,D,20170703,000000,49.4158,49.4288,49.2597,49.2865,67791.268013907,0
+USIG.US,D,20170705,000000,49.2905,49.3929,49.2905,49.3363,125070.58617189,0
+USIG.US,D,20170706,000000,49.2179,49.3035,49.2179,49.3035,90629.999814689,0
+USIG.US,D,20170707,000000,49.191,49.2865,49.1582,49.2497,85323.249806124,0
+USIG.US,D,20170710,000000,49.2497,49.3323,49.2219,49.3035,71756.751536789,0
+USIG.US,D,20170711,000000,49.3035,49.3511,49.2318,49.3173,92274.911336857,0
+USIG.US,D,20170712,000000,49.4616,49.5322,49.4367,49.4954,156483.77118848,0
+USIG.US,D,20170713,000000,49.4804,49.4854,49.3701,49.4417,144061.47176526,0
+USIG.US,D,20170714,000000,49.5322,49.5879,49.4417,49.5182,214698.15518731,0
+USIG.US,D,20170717,000000,49.5372,49.6396,49.4616,49.5372,211125.80149644,0
+USIG.US,D,20170718,000000,49.5829,49.7211,49.5829,49.6764,88242.062855549,0
+USIG.US,D,20170719,000000,49.7033,49.7809,49.6943,49.7391,80424.71133668,0
+USIG.US,D,20170720,000000,49.7937,49.8743,49.7311,49.7898,1364570.7395079,0
+USIG.US,D,20170721,000000,49.8266,49.924,49.8266,49.8365,55015.051197155,0
+USIG.US,D,20170724,000000,49.8037,49.8872,49.7759,49.7937,88453.206755093,0
+USIG.US,D,20170725,000000,49.7391,49.7391,49.5879,49.6356,89099.709266558,0
+USIG.US,D,20170726,000000,49.552,49.7491,49.552,49.7123,108743.13005422,0
+USIG.US,D,20170727,000000,49.6565,49.7033,49.6108,49.6893,79647.500696927,0
+USIG.US,D,20170728,000000,49.6615,49.7629,49.6356,49.7589,113198.26633463,0
+USIG.US,D,20170731,000000,49.6983,49.7759,49.6814,49.7659,66264.999254339,0
+USIG.US,D,20170801,000000,49.6983,49.8972,49.6983,49.8594,92602.687104722,0
+USIG.US,D,20170802,000000,49.8167,49.924,49.8167,49.8773,115437.39711694,0
+USIG.US,D,20170803,000000,49.9062,49.9668,49.8694,49.9062,149702.03022452,0
+USIG.US,D,20170804,000000,49.7759,49.8077,49.7589,49.7659,97900.38808902,0
+USIG.US,D,20170807,000000,49.7809,49.8167,49.7491,49.7987,108505.84452902,0
+USIG.US,D,20170808,000000,49.7709,49.7709,49.6476,49.6893,155482.34583636,0
+USIG.US,D,20170809,000000,49.7987,49.7987,49.6983,49.7211,73942.59362065,0
+USIG.US,D,20170810,000000,49.7391,49.7589,49.6436,49.7441,115793.32540475,0
+USIG.US,D,20170811,000000,49.6983,49.7809,49.6615,49.7759,74296.511014173,0
+USIG.US,D,20170814,000000,49.7629,49.7858,49.7033,49.7589,62329.679145677,0
+USIG.US,D,20170815,000000,49.6396,49.6983,49.6307,49.6943,72088.549093217,0
+USIG.US,D,20170816,000000,49.7073,49.8594,49.6983,49.8077,74657.466537681,0
+USIG.US,D,20170817,000000,49.7391,49.8455,49.7391,49.8266,48763.180876341,0
+USIG.US,D,20170818,000000,49.924,49.938,49.8077,49.8694,68929.434177168,0
+USIG.US,D,20170821,000000,49.8505,49.929,49.8505,49.9062,75481.933193047,0
+USIG.US,D,20170822,000000,49.919,49.929,49.8505,49.8594,434463.76396371,0
+USIG.US,D,20170823,000000,49.943,49.9937,49.9062,49.9708,132705.9517583,0
+USIG.US,D,20170824,000000,49.8872,49.9568,49.8872,49.8922,147375.42554097,0
+USIG.US,D,20170825,000000,49.952,50.0394,49.934,50.0156,72684.779247646,0
+USIG.US,D,20170828,000000,50.0056,50.0573,49.929,50.0444,180498.87614387,0
+USIG.US,D,20170829,000000,50.1141,50.1449,50.0056,50.0444,121301.16484145,0
+USIG.US,D,20170830,000000,50.0156,50.0981,50.0156,50.0981,84959.277941194,0
+USIG.US,D,20170831,000000,50.1269,50.1965,50.0762,50.1867,108029.26258434,0
+USIG.US,D,20170901,000000,50.1637,50.1637,50.0106,50.0862,85192.541677834,0
+USIG.US,D,20170905,000000,50.1141,50.308,50.1141,50.2612,380132.41682222,0
+USIG.US,D,20170906,000000,50.2801,50.295,50.0931,50.1499,378238.15440917,0
+USIG.US,D,20170907,000000,50.2005,50.3666,50.2005,50.3169,85722.412320978,0
+USIG.US,D,20170908,000000,50.29,50.29,50.1737,50.2483,103153.84939912,0
+USIG.US,D,20170911,000000,50.1637,50.1687,50.0663,50.1141,78036.774377541,0
+USIG.US,D,20170912,000000,49.9966,50.0524,49.9848,50.0106,99212.496607621,0
+USIG.US,D,20170913,000000,49.9887,50.0295,49.9708,49.9848,214006.40755452,0
+USIG.US,D,20170914,000000,49.948,50.0245,49.8922,49.9887,420079.837169,0
+USIG.US,D,20170915,000000,49.9887,50.0573,49.948,50.0494,90084.042017293,0
+USIG.US,D,20170918,000000,50.0344,50.0344,49.934,50.0205,91564.060208389,0
+USIG.US,D,20170919,000000,49.9937,50.0156,49.938,50.0006,122970.207095,0
+USIG.US,D,20170920,000000,50.0295,50.0394,49.8644,49.9568,107040.90804504,0
+USIG.US,D,20170921,000000,49.943,50.0394,49.9141,49.948,159660.98415306,0
+USIG.US,D,20170922,000000,49.9618,50.0613,49.938,50.0156,254534.97634861,0
+USIG.US,D,20170925,000000,50.0524,50.1359,50.0205,50.1319,97442.909640005,0
+USIG.US,D,20170926,000000,50.118,50.1449,50.0494,50.1319,79124.668183768,0
+USIG.US,D,20170927,000000,49.948,49.9887,49.8972,49.9708,100431.09854214,0
+USIG.US,D,20170928,000000,49.9141,50.0344,49.8972,50.0056,119272.17251154,0
+USIG.US,D,20170929,000000,50.0245,50.0762,49.9887,50.0494,233860.97224173,0
+USIG.US,D,20171002,000000,50.1011,50.1011,49.9937,50.0205,107840.23852188,0
+USIG.US,D,20171003,000000,50.0394,50.1091,50.0295,50.1091,190592.55998926,0
+USIG.US,D,20171004,000000,50.1359,50.1449,50.0394,50.1359,163632.5003588,0
+USIG.US,D,20171005,000000,50.1011,50.1011,50.0394,50.0762,415752.39267546,0
+USIG.US,D,20171006,000000,49.938,50.0524,49.8694,50.0156,135781.61456167,0
+USIG.US,D,20171009,000000,49.9848,50.0713,49.9848,50.0573,120114.73721543,0
+USIG.US,D,20171010,000000,50.0663,50.1637,50.0663,50.0762,56106.966791944,0
+USIG.US,D,20171011,000000,50.1041,50.1041,50.0494,50.0862,58166.122536077,0
+USIG.US,D,20171012,000000,50.0931,50.1399,50.0762,50.1319,120234.38542518,0
+USIG.US,D,20171013,000000,50.2433,50.299,50.1916,50.2712,154391.43568871,0
+USIG.US,D,20171016,000000,50.2334,50.2662,50.1737,50.2383,130343.15097767,0
+USIG.US,D,20171017,000000,50.1787,50.2483,50.1687,50.2185,199447.53295733,0
+USIG.US,D,20171018,000000,50.1359,50.1637,50.0981,50.1499,98340.773936642,0
+USIG.US,D,20171019,000000,50.2334,50.2612,50.1269,50.1867,187793.39514958,0
+USIG.US,D,20171020,000000,50.0812,50.1041,50.0344,50.0762,78109.166571671,0
+USIG.US,D,20171023,000000,50.1141,50.1449,50.0931,50.0931,68009.450043436,0
+USIG.US,D,20171024,000000,50.0156,50.0762,49.9937,50.0344,104023.56117582,0
+USIG.US,D,20171025,000000,49.9141,49.9618,49.8694,49.943,121962.74906002,0
+USIG.US,D,20171026,000000,49.9618,49.9887,49.8972,49.938,101254.55975037,0
+USIG.US,D,20171027,000000,50.0573,50.0613,50.0573,50.0573,62829.3863746,0
+USIG.US,D,20171030,000000,50.1449,50.1867,50.1091,50.1787,89882.952589155,0
+USIG.US,D,20171031,000000,50.1867,50.1867,50.0663,50.0713,1297393.7996969,0
+USIG.US,D,20171101,000000,50.1269,50.1965,50.0812,50.1359,108079.53494137,0
+USIG.US,D,20171102,000000,50.1867,50.2045,50.1359,50.1399,1619522.9764199,0
+USIG.US,D,20171103,000000,50.2085,50.2234,50.1269,50.1867,131920.69754142,0
+USIG.US,D,20171106,000000,50.2383,50.2662,50.1867,50.2383,110618.28897161,0
+USIG.US,D,20171107,000000,50.1916,50.2185,50.1687,50.1737,224434.90529776,0
+USIG.US,D,20171108,000000,50.1965,50.2135,50.1499,50.1737,78790.859733059,0
+USIG.US,D,20171109,000000,50.0524,50.1141,50.0344,50.0862,93342.69620027,0
+USIG.US,D,20171110,000000,49.9062,49.929,49.8266,49.8594,40496.394485585,0
+USIG.US,D,20171113,000000,49.924,49.924,49.8405,49.8594,181519.40499167,0
+USIG.US,D,20171114,000000,49.8644,49.9102,49.8365,49.8872,111770.53139485,0
+USIG.US,D,20171115,000000,49.8922,50.0205,49.8594,50.0106,52581.869116683,0
+USIG.US,D,20171116,000000,49.9887,50.0295,49.9618,49.9618,79778.208825217,0
+USIG.US,D,20171117,000000,50.0344,50.0663,49.9937,50.0444,172770.00397338,0
+USIG.US,D,20171120,000000,49.9887,50.0394,49.9708,50.0344,112687.49918715,0
+USIG.US,D,20171121,000000,50.118,50.1637,50.0524,50.1041,124706.61430696,0
+USIG.US,D,20171122,000000,50.1499,50.29,50.1499,50.2662,130877.04340939,0
+USIG.US,D,20171124,000000,50.2712,50.2712,50.2045,50.2085,77671.79706547,0
+USIG.US,D,20171127,000000,50.2185,50.2483,50.1687,50.2334,64633.158544998,0
+USIG.US,D,20171128,000000,50.2752,50.295,50.2185,50.2284,165659.48179443,0
+USIG.US,D,20171129,000000,50.1091,50.1269,50.0205,50.1091,77112.768455246,0
+USIG.US,D,20171130,000000,50.118,50.1399,49.9798,50.0344,128677.12506555,0
+USIG.US,D,20171201,000000,50.1399,50.3706,50.0901,50.2523,295232.46026233,0
+USIG.US,D,20171204,000000,50.1817,50.2284,50.1539,50.2045,103969.26703023,0
+USIG.US,D,20171205,000000,50.2085,50.3368,50.2085,50.3368,484062.47141397,0
+USIG.US,D,20171206,000000,50.4134,50.4591,50.3666,50.3906,125381.26933837,0
+USIG.US,D,20171207,000000,50.4224,50.4362,50.2612,50.3169,109932.57402166,0
+USIG.US,D,20171208,000000,50.2612,50.304,50.2383,50.304,155265.16925397,0
+USIG.US,D,20171211,000000,50.3368,50.3616,50.2612,50.2662,91788.274920764,0
+USIG.US,D,20171212,000000,50.2135,50.2612,50.1965,50.2612,107040.90804504,0
+USIG.US,D,20171213,000000,50.3616,50.4681,50.3318,50.4641,73197.557289398,0
+USIG.US,D,20171214,000000,50.4224,50.5049,50.3567,50.483,82083.69911882,0
+USIG.US,D,20171215,000000,50.49,50.5467,50.4552,50.5139,142734.28153954,0
+USIG.US,D,20171218,000000,50.5238,50.5238,50.3935,50.4273,200808.90838582,0
+USIG.US,D,20171219,000000,50.299,50.299,50.1687,50.2085,123575.48627369,0
+USIG.US,D,20171220,000000,50.0981,50.1737,50.0524,50.1041,86399.078246663,0
+USIG.US,D,20171221,000000,50.0931,50.1965,50.0931,50.1787,107145.47454767,0
+USIG.US,D,20171222,000000,50.1965,50.2005,50.1399,50.1916,112789.04934836,0
+USIG.US,D,20171226,000000,50.1817,50.2801,50.1817,50.2523,59762.772595494,0
+USIG.US,D,20171227,000000,50.295,50.486,50.295,50.4731,127719.93938762,0
+USIG.US,D,20171228,000000,50.4681,50.4731,50.4024,50.4552,111221.55725603,0
+USIG.US,D,20171229,000000,50.4362,50.5337,50.4362,50.4681,108876.85452394,0
+USIG.US,D,20180102,000000,50.4024,50.4024,50.2005,50.313,169098.11101559,0
+USIG.US,D,20180103,000000,50.3616,50.3856,50.2752,50.3567,143696.49445318,0
+USIG.US,D,20180104,000000,50.2801,50.3856,50.2612,50.3856,131083.16007322,0
+USIG.US,D,20180105,000000,50.3418,50.3906,50.2851,50.3318,151860.72523559,0
+USIG.US,D,20180108,000000,50.3856,50.4024,50.29,50.3318,249746.0316175,0
+USIG.US,D,20180109,000000,50.2801,50.2801,50.1359,50.1539,386496.8972228,0
+USIG.US,D,20180110,000000,50.0494,50.2135,50.0344,50.1737,139468.58922658,0
+USIG.US,D,20180111,000000,50.1867,50.313,50.1637,50.2662,110936.01026807,0
+USIG.US,D,20180112,000000,50.2085,50.3318,50.1916,50.313,96247.432989725,0
+USIG.US,D,20180116,000000,50.3906,50.3906,50.2612,50.3318,246204.84678798,0
+USIG.US,D,20180117,000000,50.3318,50.3318,50.2135,50.2234,147996.79187391,0
+USIG.US,D,20180118,000000,50.0862,50.1499,50.0205,50.0713,1488340.2770797,0
+USIG.US,D,20180119,000000,49.9798,50.0006,49.929,49.948,113340.03438146,0
+USIG.US,D,20180122,000000,49.9887,50.0205,49.919,49.929,171046.66757424,0
+USIG.US,D,20180123,000000,49.9887,50.0901,49.9758,50.0713,111065.71294922,0
+USIG.US,D,20180124,000000,49.9568,50.0245,49.934,50.0106,141531.76675928,0
+USIG.US,D,20180125,000000,49.9798,50.1817,49.9668,50.1637,161532.12128189,0
+USIG.US,D,20180126,000000,50.1787,50.1787,50.0524,50.1269,111266.80237736,0
+USIG.US,D,20180129,000000,50.0205,50.0344,49.9141,50.0106,133547.51101506,0
+USIG.US,D,20180130,000000,49.9758,49.9758,49.8455,49.8872,104755.52669425,0
+USIG.US,D,20180131,000000,49.9758,50.0156,49.8872,50.0006,111017.45148646,0
+USIG.US,D,20180201,000000,50.0245,50.0245,49.7809,49.7809,117453.31863402,0
+USIG.US,D,20180202,000000,49.6615,49.7073,49.6028,49.6157,178903.23153159,0
+USIG.US,D,20180205,000000,49.5372,49.8117,49.5034,49.7589,196936.93144703,0
+USIG.US,D,20180206,000000,49.7123,49.7441,49.6028,49.6307,187824.56401095,0
+USIG.US,D,20180207,000000,49.6665,49.6983,49.4516,49.4904,203612.09501407,0
+USIG.US,D,20180208,000000,49.4248,49.4854,49.3323,49.3651,155177.69535273,0
+USIG.US,D,20180209,000000,49.2219,49.3075,49.2129,49.2497,176143.27913041,0
+USIG.US,D,20180212,000000,49.2825,49.3462,49.2318,49.2905,141509.64692218,0
+USIG.US,D,20180213,000000,49.2447,49.2647,49.1502,49.2129,205904.51449484,0
+USIG.US,D,20180214,000000,49.0568,49.1314,49.0369,49.0776,92447.848245057,0
+USIG.US,D,20180215,000000,49.1632,49.2497,49.1632,49.199,168675.8232165,0
+USIG.US,D,20180216,000000,49.2905,49.3363,49.2318,49.3035,104846.01693691,0
+USIG.US,D,20180220,000000,49.2179,49.2179,49.1214,49.1632,149640.69794894,0
+USIG.US,D,20180221,000000,49.195,49.2318,48.9792,48.9941,105159.7164448,0
+USIG.US,D,20180222,000000,49.0826,49.1502,49.0568,49.0826,73323.238181985,0
+USIG.US,D,20180223,000000,49.1861,49.2785,49.1214,49.2358,351050.8637249,0
+USIG.US,D,20180226,000000,49.3323,49.3651,49.2497,49.2597,76347.623181182,0
+USIG.US,D,20180227,000000,49.3123,49.3123,49.022,49.1066,296784.87064756,0
+USIG.US,D,20180228,000000,49.1453,49.1861,49.0896,49.1672,191110.36526672,0
+USIG.US,D,20180301,000000,49.1404,49.2647,49.0688,49.208,350094.6834941,0
+USIG.US,D,20180302,000000,49.1264,49.1542,49.0369,49.1066,235509.90555246,0
+USIG.US,D,20180305,000000,49.195,49.195,49.022,49.0727,136511.56918581,0
+USIG.US,D,20180306,000000,49.2179,49.2547,49.1264,49.1582,145109.14768586,0
+USIG.US,D,20180307,000000,49.1314,49.199,49.0727,49.1264,73216.660785072,0
+USIG.US,D,20180308,000000,49.1114,49.2497,49.1114,49.1861,64841.286103121,0
+USIG.US,D,20180309,000000,49.1164,49.1164,49.022,49.027,117735.84928056,0
+USIG.US,D,20180312,000000,49.0418,49.1264,49.0418,49.0986,73016.576804074,0
+USIG.US,D,20180313,000000,49.1542,49.1582,49.022,49.0856,172444.2390998,0
+USIG.US,D,20180314,000000,49.0608,49.2219,49.0568,49.191,119795.0050247,0
+USIG.US,D,20180315,000000,49.1542,49.2318,49.1453,49.1861,125744.23575616,0
+USIG.US,D,20180316,000000,49.1264,49.1771,49.0727,49.1771,98944.042221057,0
+USIG.US,D,20180319,000000,49.0319,49.1582,49.0319,49.0826,95111.277720745,0
+USIG.US,D,20180320,000000,48.9444,49.0319,48.9305,48.9792,97773.701749293,0
+USIG.US,D,20180321,000000,48.9394,48.9603,48.7694,48.9115,73613.812405644,0
+USIG.US,D,20180322,000000,49.0319,49.1354,48.9693,49.017,72200.153725833,0
+USIG.US,D,20180323,000000,48.9643,49.007,48.9076,48.9643,142514.08861573,0
+USIG.US,D,20180326,000000,49.0648,49.0826,48.9394,49.007,236803.91602253,0
+USIG.US,D,20180327,000000,49.0031,49.2269,49.0031,49.1582,152932.53188757,0
+USIG.US,D,20180328,000000,49.2179,49.2647,49.1314,49.2318,140164.35864794,0
+USIG.US,D,20180329,000000,49.3223,49.4079,49.2905,49.3462,82387.344155308,0
+USIG.US,D,20180402,000000,49.2597,49.4079,49.2547,49.3551,121949.6782472,0
+USIG.US,D,20180403,000000,49.3413,49.3551,49.2647,49.2905,111345.22725433,0
+USIG.US,D,20180404,000000,49.3123,49.3651,49.2408,49.2447,248675.23041267,0
+USIG.US,D,20180405,000000,49.2318,49.2785,49.208,49.2547,125916.16721721,0
+USIG.US,D,20180406,000000,49.3413,49.4288,49.3075,49.4029,108341.95664509,0
+USIG.US,D,20180409,000000,49.3413,49.4765,49.3123,49.4616,115297.63996438,0
+USIG.US,D,20180410,000000,49.4765,49.4765,49.3701,49.4079,134667.57912978,0
+USIG.US,D,20180411,000000,49.4765,49.5232,49.4516,49.4854,213645.45203102,0
+USIG.US,D,20180412,000000,49.4566,49.4566,49.3751,49.3979,114867.30858817,0
+USIG.US,D,20180413,000000,49.379,49.4466,49.3551,49.4158,128345.32750912,0
+USIG.US,D,20180416,000000,49.3323,49.4327,49.2995,49.3701,48697.826812197,0
+USIG.US,D,20180417,000000,49.3462,49.4715,49.3462,49.4079,67718.875819777,0
+USIG.US,D,20180418,000000,49.3323,49.384,49.2318,49.2358,126058.94071119,0
+USIG.US,D,20180419,000000,49.1214,49.1214,49.027,49.0826,79844.568336503,0
+USIG.US,D,20180420,000000,49.017,49.0369,48.9305,48.9305,102463.10721348,0
+USIG.US,D,20180423,000000,48.8937,48.9205,48.8241,48.8489,137089.70129171,0
+USIG.US,D,20180424,000000,48.8747,48.8847,48.7743,48.7912,86115.542152989,0
+USIG.US,D,20180425,000000,48.7226,48.7375,48.6062,48.6868,102217.77811115,0
+USIG.US,D,20180426,000000,48.7136,48.8051,48.7136,48.7554,74971.166045577,0
+USIG.US,D,20180427,000000,48.8101,48.8797,48.8101,48.8539,56046.639963502,0
+USIG.US,D,20180430,000000,48.8937,48.8987,48.834,48.8589,43697.738181543,0
+USIG.US,D,20180501,000000,48.7863,48.8051,48.6998,48.7375,93346.717988834,0
+USIG.US,D,20180502,000000,48.7504,48.8101,48.7086,48.7415,89607.460072606,0
+USIG.US,D,20180503,000000,48.8051,48.8539,48.7326,48.7375,304092.4604661,0
+USIG.US,D,20180504,000000,48.7743,48.8201,48.6768,48.7455,72893.91225291,0
+USIG.US,D,20180507,000000,48.7504,48.8051,48.6998,48.7276,81714.700018187,0
+USIG.US,D,20180508,000000,48.7136,48.7504,48.6252,48.7186,159021.51977159,0
+USIG.US,D,20180509,000000,48.6718,48.7226,48.648,48.664,75940.417089201,0
+USIG.US,D,20180510,000000,48.7644,48.8589,48.7644,48.8589,92336.24361244,0
+USIG.US,D,20180511,000000,48.9305,48.9305,48.8589,48.9115,67862.654760896,0
+USIG.US,D,20180514,000000,48.8489,48.9076,48.8439,48.8609,56690.126133544,0
+USIG.US,D,20180515,000000,48.652,48.6818,48.5277,48.6062,94612.575938963,0
+USIG.US,D,20180516,000000,48.6212,48.6212,48.5187,48.5416,113725.12063635,0
+USIG.US,D,20180517,000000,48.5366,48.5366,48.4272,48.4749,70553.231309383,0
+USIG.US,D,20180518,000000,48.4899,48.6212,48.4899,48.6062,99636.795300992,0
+USIG.US,D,20180521,000000,48.5545,48.643,48.5545,48.6062,107859.34201756,0
+USIG.US,D,20180522,000000,48.6062,48.6291,48.5585,48.6291,105214.0105904,0
+USIG.US,D,20180523,000000,48.6998,48.7912,48.664,48.7743,98938.009538213,0
+USIG.US,D,20180524,000000,48.8609,48.9305,48.829,48.8987,65268.601137914,0
+USIG.US,D,20180525,000000,48.9563,49.0568,48.9563,49.0518,44716.256135063,0
+USIG.US,D,20180529,000000,49.0776,49.3511,49.0319,49.2865,115763.16199052,0
+USIG.US,D,20180530,000000,49.1453,49.195,49.0688,49.1453,57066.163364162,0
+USIG.US,D,20180531,000000,49.1114,49.1632,49.0518,49.0727,89101.720160838,0
+USIG.US,D,20180601,000000,48.9305,49.0727,48.9205,49.007,68860.05832446,0
+USIG.US,D,20180604,000000,48.9643,48.9891,48.8609,48.8659,73129.186883831,0
+USIG.US,D,20180605,000000,48.9444,48.9941,48.8987,48.9255,160491.48349128,0
+USIG.US,D,20180606,000000,48.8609,48.8609,48.7226,48.7773,72652.604939145,0
+USIG.US,D,20180607,000000,48.7962,49.007,48.7554,48.8987,159774.59967997,0
+USIG.US,D,20180608,000000,48.8937,48.9255,48.8489,48.8489,80731.372714592,0
+USIG.US,D,20180611,000000,48.7694,48.8439,48.7554,48.8101,56510.151095361,0
+USIG.US,D,20180612,000000,48.7326,48.834,48.7326,48.7962,262003.43770966,0
+USIG.US,D,20180613,000000,48.8012,48.8659,48.655,48.7554,226711.23762429,0
+USIG.US,D,20180614,000000,48.9255,48.9394,48.8747,48.9115,90873.318022735,0
+USIG.US,D,20180615,000000,48.9842,49.022,48.8937,48.8937,114310.29087222,0
+USIG.US,D,20180618,000000,48.9345,48.9345,48.8051,48.8747,90210.72835702,0
+USIG.US,D,20180619,000000,48.8847,48.9474,48.8747,48.9205,68113.011098928,0
+USIG.US,D,20180620,000000,48.8987,48.9027,48.7326,48.7326,123288.93383859,0
+USIG.US,D,20180621,000000,48.7226,48.7912,48.7086,48.7455,69427.13051181,0
+USIG.US,D,20180622,000000,48.7375,48.7912,48.6908,48.7455,72431.406568192,0
+USIG.US,D,20180625,000000,48.7594,48.7962,48.7226,48.7226,47534.524470418,0
+USIG.US,D,20180626,000000,48.7912,48.8389,48.7415,48.8151,100060.08854722,0
+USIG.US,D,20180627,000000,48.8987,48.9842,48.8897,48.9255,121347.41540991,0
+USIG.US,D,20180628,000000,48.9155,48.9563,48.8937,48.9155,77810.548770887,0
+USIG.US,D,20180629,000000,48.9474,49.027,48.9076,48.9076,92104.990770081,0
+USIG.US,D,20180702,000000,48.9603,48.9842,48.8897,48.9255,78197.645920052,0
+USIG.US,D,20180703,000000,48.9444,49.0688,48.9444,49.022,42012.608773747,0
+USIG.US,D,20180705,000000,49.0826,49.1771,49.0826,49.1582,149123.89811863,0
+USIG.US,D,20180706,000000,49.199,49.2647,49.1861,49.2219,55831.474275394,0
+USIG.US,D,20180709,000000,49.1582,49.2447,49.1582,49.199,103297.62834024,0
+USIG.US,D,20180710,000000,49.1771,49.2597,49.1771,49.191,157868.27190121,0
+USIG.US,D,20180711,000000,49.2269,49.2865,49.191,49.2647,140276.9687277,0
+USIG.US,D,20180712,000000,49.2497,49.3601,49.2497,49.3511,152417.74295153,0
+USIG.US,D,20180713,000000,49.3551,49.4367,49.3511,49.4198,551076.52878811,0
+USIG.US,D,20180716,000000,49.3462,49.3462,49.2408,49.3323,136039.00902969,0
+USIG.US,D,20180717,000000,49.3173,49.3492,49.2687,49.2995,308436.99756102,0
+USIG.US,D,20180718,000000,49.2955,49.3273,49.2358,49.2825,169379.63621498,0
+USIG.US,D,20180719,000000,49.2597,49.3979,49.2597,49.3123,155261.1474654,0
+USIG.US,D,20180720,000000,49.2785,49.2785,49.1632,49.208,144839.68785215,0
+USIG.US,D,20180723,000000,49.1821,49.1821,48.9891,49.0319,167647.25079157,0
+USIG.US,D,20180724,000000,49.0369,49.1354,49.0319,49.1314,158792.27782351,0
+USIG.US,D,20180725,000000,49.199,49.2358,49.1164,49.1821,302419.39642399,0
+USIG.US,D,20180726,000000,49.208,49.2647,49.1632,49.195,209095.80371939,0
+USIG.US,D,20180727,000000,49.2825,49.2865,49.2219,49.2318,154955.49153463,0
+USIG.US,D,20180730,000000,49.195,49.2358,49.1493,49.195,72995.46241412,0
+USIG.US,D,20180731,000000,49.2905,49.3273,49.2547,49.2687,176384.58644417,0
+USIG.US,D,20180801,000000,49.199,49.2547,49.1672,49.195,171712.27358138,0
+USIG.US,D,20180802,000000,49.208,49.2905,49.1771,49.2497,159367.39358799,0
+USIG.US,D,20180803,000000,49.3123,49.4198,49.3123,49.3751,172278.34032159,0
+USIG.US,D,20180806,000000,49.4158,49.5044,49.4029,49.4029,127083.49134756,0
+USIG.US,D,20180807,000000,49.4248,49.4248,49.3273,49.3363,144754.2248452,0
+USIG.US,D,20180808,000000,49.2995,49.3462,49.1821,49.2358,122327.72637209,0
+USIG.US,D,20180809,000000,49.3363,49.3551,49.2547,49.3462,151752.1369444,0
+USIG.US,D,20180810,000000,49.1821,49.3751,49.1732,49.3551,91160.875904972,0
+USIG.US,D,20180813,000000,49.3075,49.3363,49.2279,49.2825,102977.89614951,0
+USIG.US,D,20180814,000000,49.2905,49.3751,49.2825,49.2905,80766.563364515,0
+USIG.US,D,20180815,000000,49.3363,49.4476,49.3363,49.3651,81768.994163784,0
+USIG.US,D,20180816,000000,49.4288,49.4964,49.3939,49.4377,82294.843018365,0
+USIG.US,D,20180817,000000,49.5044,49.574,49.4676,49.5422,70273.717004271,0
+USIG.US,D,20180820,000000,49.574,49.6863,49.574,49.6863,70169.150501639,0
+USIG.US,D,20180821,000000,49.5839,49.6665,49.5422,49.5938,59320.37585359,0
+USIG.US,D,20180822,000000,49.6675,49.7132,49.6317,49.6406,52017.813270756,0
+USIG.US,D,20180823,000000,49.6575,49.7083,49.6227,49.6485,58041.447090632,0
+USIG.US,D,20180824,000000,49.5481,49.7132,49.5481,49.6575,86067.280690235,0
+USIG.US,D,20180827,000000,49.5839,49.6675,49.556,49.5938,72611.381606376,0
+USIG.US,D,20180828,000000,49.5332,49.6038,49.5242,49.565,111498.05521971,0
+USIG.US,D,20180829,000000,49.5242,49.5839,49.4864,49.5422,180015.2560692,0
+USIG.US,D,20180830,000000,49.5938,49.5998,49.4676,49.5481,335066.2650822,0
+USIG.US,D,20180831,000000,49.5481,49.6217,49.4576,49.5332,107847.27665187,0
+USIG.US,D,20180904,000000,49.4198,49.4198,49.3263,49.3929,159802.7521999,0
+USIG.US,D,20180905,000000,49.3263,49.4278,49.3163,49.3929,171141.17960547,0
+USIG.US,D,20180906,000000,49.3929,49.556,49.3929,49.5044,157573.67588899,0
+USIG.US,D,20180907,000000,49.4029,49.4029,49.3065,49.384,84665.687376113,0
+USIG.US,D,20180910,000000,49.4118,49.4775,49.3551,49.4288,79745.029069575,0
+USIG.US,D,20180911,000000,49.3929,49.3929,49.3163,49.3551,242174.00920096,0
+USIG.US,D,20180912,000000,49.4377,49.4576,49.3741,49.3741,254976.36764337,0
+USIG.US,D,20180913,000000,49.4476,49.5422,49.4118,49.4476,194299.64359699,0
+USIG.US,D,20180914,000000,49.3741,49.4676,49.3741,49.4029,146602.23668978,0
+USIG.US,D,20180917,000000,49.3452,49.4676,49.3452,49.3641,70952.393824237,0
+USIG.US,D,20180918,000000,49.3641,49.3641,49.198,49.2437,87358.274818881,0
+USIG.US,D,20180919,000000,49.1811,49.2348,49.0966,49.1622,114547.57639743,0
+USIG.US,D,20180920,000000,49.1532,49.3452,49.1532,49.2825,111311.04205155,0
+USIG.US,D,20180921,000000,49.2905,49.3353,49.2577,49.2825,79580.135738502,0
+USIG.US,D,20180924,000000,49.198,49.2726,49.19,49.2348,12748134.678113,0
+USIG.US,D,20180925,000000,49.1532,49.2348,49.1532,49.19,124255.1685408,0
+USIG.US,D,20180926,000000,49.2348,49.4288,49.2219,49.4288,162508.41045551,0
+USIG.US,D,20180927,000000,49.3551,49.4198,49.3353,49.3929,119511.46893102,0
+USIG.US,D,20180928,000000,49.4377,49.4576,49.384,49.384,157497.2619063,0
+USIG.US,D,20181001,000000,49.3452,49.4118,49.2637,49.2995,221638.7567995,0
+USIG.US,D,20181002,000000,49.2995,49.4377,49.2995,49.3979,124412.01829474,0
+USIG.US,D,20181003,000000,49.2995,49.3353,49.0796,49.1801,373152.60277155,0
+USIG.US,D,20181004,000000,49.0428,49.0697,48.9315,49.0041,153626.29041464,0
+USIG.US,D,20181005,000000,48.8659,48.9404,48.7435,48.8747,285757.12640847,0
+USIG.US,D,20181008,000000,48.8101,48.8659,48.7634,48.7733,110573.04385028,0
+USIG.US,D,20181009,000000,48.8201,48.9215,48.8201,48.8747,159292.99049957,0
+USIG.US,D,20181010,000000,48.8101,48.8747,48.7356,48.8101,145330.34605681,0
+USIG.US,D,20181011,000000,48.8747,49.0866,48.8747,49.0041,250905.31217072,0
+USIG.US,D,20181012,000000,49.0618,49.0866,48.9315,48.9315,409697.58999422,0
+USIG.US,D,20181015,000000,48.9404,48.9951,48.8847,48.8947,139848.64824576,0
+USIG.US,D,20181016,000000,48.9215,49.023,48.8897,48.9951,204853.82223282,0
+USIG.US,D,20181017,000000,48.9573,48.9991,48.8389,48.8389,173589.44339305,0
+USIG.US,D,20181018,000000,48.7733,48.9215,48.7634,48.829,165460.40326057,0
+USIG.US,D,20181019,000000,48.7733,48.8489,48.7166,48.7813,159962.61829527,0
+USIG.US,D,20181022,000000,48.7912,48.8659,48.7435,48.7912,150497.33891282,0
+USIG.US,D,20181023,000000,48.8847,48.9037,48.7534,48.7634,155051.009013,0
+USIG.US,D,20181024,000000,48.829,48.9484,48.829,48.8589,860378.21089013,0
+USIG.US,D,20181025,000000,48.8101,48.8947,48.7813,48.8201,253434.01172955,0
+USIG.US,D,20181026,000000,48.8659,48.9653,48.8589,48.8659,158586.16115967,0
+USIG.US,D,20181029,000000,48.8201,48.9125,48.7733,48.8659,250305.06022773,0
+USIG.US,D,20181030,000000,48.7435,48.7634,48.6888,48.6978,156987.50020597,0
+USIG.US,D,20181031,000000,48.7076,48.7256,48.6092,48.6281,140092.97190095,0
+USIG.US,D,20181101,000000,48.5903,48.7356,48.5903,48.6888,837706.38331471,0
+USIG.US,D,20181102,000000,48.646,48.6888,48.5247,48.5605,155711.58778444,0
+USIG.US,D,20181105,000000,48.6003,48.646,48.5963,48.6092,230035.24587141,0
+USIG.US,D,20181106,000000,48.654,48.6778,48.635,48.654,173736.23867559,0
+USIG.US,D,20181107,000000,48.7922,48.8499,48.7266,48.7634,178781.57242757,0
+USIG.US,D,20181108,000000,48.7534,48.7534,48.662,48.667,170729.95172493,0
+USIG.US,D,20181109,000000,48.6708,48.7504,48.6708,48.7256,168853.7873604,0
+USIG.US,D,20181112,000000,48.7634,48.8022,48.662,48.7356,123472.93066534,0
+USIG.US,D,20181113,000000,48.7166,48.7166,48.654,48.6978,125195.26161734,0
+USIG.US,D,20181114,000000,48.5704,48.6708,48.5605,48.5903,125218.38690158,0
+USIG.US,D,20181115,000000,48.5515,48.5605,48.4769,48.5605,123216.54164447,0
+USIG.US,D,20181116,000000,48.5804,48.646,48.5336,48.6092,130522.12056872,0
+USIG.US,D,20181119,000000,48.5515,48.6152,48.4969,48.5605,430796.89824161,0
+USIG.US,D,20181120,000000,48.5247,48.5336,48.4769,48.5157,229463.14644835,0
+USIG.US,D,20181121,000000,48.5515,48.5804,48.5247,48.5605,145722.47044167,0
+USIG.US,D,20181123,000000,48.654,48.654,48.5515,48.5515,66092.06234614,0
+USIG.US,D,20181126,000000,48.5704,48.5903,48.5515,48.5704,146547.94254418,0
+USIG.US,D,20181127,000000,48.5067,48.5605,48.4769,48.5117,192154.01939875,0
+USIG.US,D,20181128,000000,48.4969,48.5943,48.4302,48.5804,208359.8164124,0
+USIG.US,D,20181129,000000,48.5515,48.5804,48.4669,48.5336,257460.82752802,0
+USIG.US,D,20181130,000000,48.5336,48.5605,48.4769,48.5436,1074750.6012039,0
+USIG.US,D,20181203,000000,48.6003,48.6988,48.5903,48.6988,521539.50813605,0
+USIG.US,D,20181204,000000,48.7365,48.8409,48.6988,48.7266,329287.96036466,0
+USIG.US,D,20181206,000000,48.7644,48.8767,48.7266,48.7833,349287.30944012,0
+USIG.US,D,20181207,000000,48.8509,48.8767,48.8121,48.8211,254536.98724289,0
+USIG.US,D,20181210,000000,48.8967,48.9145,48.8121,48.9056,334886.29004401,0
+USIG.US,D,20181211,000000,48.9325,48.9772,48.9325,48.9673,314798.46162016,0
+USIG.US,D,20181212,000000,48.9593,49.026,48.9513,48.9772,201803.29560796,0
+USIG.US,D,20181213,000000,48.9971,49.1144,48.9971,49.0458,233719.20419489,0
+USIG.US,D,20181214,000000,49.0906,49.1423,49.026,49.0558,382800.87353362,0
+USIG.US,D,20181217,000000,49.0906,49.1473,49.0638,49.0906,323169.81451355,0
+USIG.US,D,20181218,000000,49.193,49.2587,49.1562,49.2199,264633.6874297,0
+USIG.US,D,20181219,000000,49.3035,49.38,49.2199,49.2199,272733.5695951,0
+USIG.US,D,20181220,000000,49.3413,49.3413,49.0558,49.0638,240757.33417972,0
+USIG.US,D,20181221,000000,49.1742,49.205,48.9971,49.1374,610482.36764867,0
+USIG.US,D,20181224,000000,49.1284,49.1652,49.0359,49.0826,297286.58877076,0
+USIG.US,D,20181226,000000,49.0906,49.1184,48.8499,48.9673,231086.94358057,0
+USIG.US,D,20181227,000000,49.0996,49.1562,49.0638,49.0638,453961.39491598,0
+USIG.US,D,20181228,000000,49.0906,49.2587,49.0906,49.2099,248567.64756861,0
+USIG.US,D,20181231,000000,49.2299,49.3701,49.2199,49.3601,317968.63645477,0
+USIG.US,D,20190102,000000,49.3511,49.4347,49.3095,49.4347,416352.64461845,0
+USIG.US,D,20190103,000000,49.4178,49.5252,49.39,49.5024,560712.73418449,0
+USIG.US,D,20190104,000000,49.3999,49.4745,49.3323,49.4745,466251.98076378,0
+USIG.US,D,20190107,000000,49.4934,49.5312,49.4089,49.4089,426847.50187298,0
+USIG.US,D,20190108,000000,49.4089,49.4546,49.4089,49.4178,285059.34609282,0
+USIG.US,D,20190109,000000,49.4834,49.6217,49.4794,49.573,208772.04974009,0
+USIG.US,D,20190110,000000,49.555,49.555,49.4347,49.5212,262070.80266808,0
+USIG.US,D,20190111,000000,49.5928,49.6217,49.5471,49.5928,240704.04548127,0
+USIG.US,D,20190114,000000,49.5471,49.5501,49.4745,49.4745,208116.49820436,0
+USIG.US,D,20190115,000000,49.5402,49.5471,49.4834,49.5024,292815.36533612,0
+USIG.US,D,20190116,000000,49.5402,49.6217,49.4934,49.6217,352776.21101832,0
+USIG.US,D,20190117,000000,49.5829,49.6575,49.564,49.6406,1572165.4106462,0
+USIG.US,D,20190118,000000,49.6485,49.7619,49.6485,49.752,234203.82971671,0
+USIG.US,D,20190122,000000,49.7619,49.8455,49.7619,49.7977,247367.14368263,0
+USIG.US,D,20190123,000000,49.7888,49.9858,49.7888,49.921,1475062.3421397,0
+USIG.US,D,20190124,000000,50.0434,50.0524,49.9956,50.0434,245562.36606508,0
+USIG.US,D,20190125,000000,50.0046,50.0335,49.9688,50.0146,609458.82245944,0
+USIG.US,D,20190128,000000,49.9778,50.0245,49.9588,49.9858,328650.50687745,0
+USIG.US,D,20190129,000000,50.0434,50.1051,50.0146,50.1051,263425.13996659,0
+USIG.US,D,20190130,000000,50.0981,50.2463,50.0524,50.2065,821888.68889736,0
+USIG.US,D,20190131,000000,50.3906,50.5497,50.3896,50.5367,491390.17017532,0
+USIG.US,D,20190201,000000,50.4522,50.488,50.3796,50.4343,395366.95189797,0
+USIG.US,D,20190204,000000,50.292,50.3796,50.2752,50.3209,2140919.7110619,0
+USIG.US,D,20190205,000000,50.4432,50.5715,50.4343,50.4611,607329.28541546,0
+USIG.US,D,20190206,000000,50.488,50.5168,50.4343,50.4701,178755.43080192,0
+USIG.US,D,20190207,000000,50.4701,50.5069,50.4104,50.4969,184540.77364945,0
+USIG.US,D,20190208,000000,50.5367,50.5895,50.5267,50.5815,191879.53232935,0
+USIG.US,D,20190211,000000,50.5457,50.5497,50.48,50.488,424288.63889993,0
+USIG.US,D,20190212,000000,50.48,50.5537,50.48,50.5267,237265.41626011,0
+USIG.US,D,20190213,000000,50.4522,50.5069,50.4244,50.4701,297103.59739115,0
+USIG.US,D,20190214,000000,50.6083,50.6083,50.5168,50.5715,200849.12627145,0
+USIG.US,D,20190215,000000,50.5715,50.6273,50.5715,50.6273,264840.80954069,0
+USIG.US,D,20190219,000000,50.675,50.6988,50.6273,50.675,232922.89005947,0
+USIG.US,D,20190220,000000,50.6173,50.6203,50.5168,50.5895,307421.49594892,0
+USIG.US,D,20190221,000000,50.4701,50.5069,50.4472,50.4969,194070.40164891,0
+USIG.US,D,20190222,000000,50.5615,50.7138,50.5615,50.675,522863.68202034,0
+USIG.US,D,20190225,000000,50.6551,50.6551,50.6083,50.6362,243915.44364863,0
+USIG.US,D,20190226,000000,50.7416,50.7416,50.6551,50.7227,416860.3954245,0
+USIG.US,D,20190227,000000,50.665,50.6779,50.5615,50.6083,221155.13672483,0
+USIG.US,D,20190228,000000,50.5983,50.6461,50.5537,50.5815,566398.53776509,0
+USIG.US,D,20190301,000000,50.5715,50.5815,50.4333,50.488,366180.832298,0
+USIG.US,D,20190304,000000,50.5715,50.5895,50.5069,50.5895,303249.8957622,0
+USIG.US,D,20190305,000000,50.5168,50.6083,50.5168,50.6083,454051.88515864,0
+USIG.US,D,20190306,000000,50.5815,50.6939,50.5775,50.6849,152389.5904316,0
+USIG.US,D,20190307,000000,50.7426,50.8172,50.7138,50.8082,265989.03017536,0
+USIG.US,D,20190308,000000,50.7326,50.855,50.7038,50.8361,247333.96392698,0
+USIG.US,D,20190311,000000,50.845,50.8938,50.845,50.8938,227142.57444764,0
+USIG.US,D,20190312,000000,50.8838,51.0301,50.8838,51.0301,171867.11244104,0
+USIG.US,D,20190313,000000,50.9673,50.9992,50.9296,50.9575,174462.17151117,0
+USIG.US,D,20190314,000000,50.9296,50.9475,50.845,50.9027,235109.73759047,0
+USIG.US,D,20190315,000000,51.0301,51.0788,51.0141,51.0399,217823.08490058,0
+USIG.US,D,20190318,000000,51.0221,51.0399,50.9575,51.0301,208251.22812121,0
+USIG.US,D,20190319,000000,50.9873,51.0589,50.9575,51.0301,269795.65305,0
+USIG.US,D,20190320,000000,51.0489,51.3503,51.0301,51.2767,321089.54437946,0
+USIG.US,D,20190321,000000,51.3145,51.3781,51.3045,51.3682,437350.40270463,0
+USIG.US,D,20190322,000000,51.5045,51.6426,51.4875,51.6348,225674.62162223,0
+USIG.US,D,20190325,000000,51.6348,51.8029,51.5592,51.7342,213029.11293377,0
+USIG.US,D,20190326,000000,51.7153,51.8029,51.6785,51.773,168081.60395634,0
+USIG.US,D,20190327,000000,51.8029,51.8953,51.8029,51.8495,218765.18887141,0
+USIG.US,D,20190328,000000,51.8495,51.8923,51.7839,51.8635,221566.36460537,0
+USIG.US,D,20190329,000000,51.763,51.8685,51.7342,51.8595,390916.84285327,0
+USIG.US,D,20190401,000000,51.7242,51.7531,51.6417,51.6696,895644.26934984,0
+USIG.US,D,20190402,000000,51.7054,51.7054,51.6238,51.7054,208796.18047147,0
+USIG.US,D,20190403,000000,51.6238,51.6646,51.6039,51.6238,401385.55848213,0
+USIG.US,D,20190404,000000,51.6138,51.6864,51.6138,51.6775,252464.76068593,0
+USIG.US,D,20190405,000000,51.6696,51.763,51.6506,51.7242,204425.50175088,0
+USIG.US,D,20190408,000000,51.7531,51.7531,51.6775,51.7153,321512.83762569,0
+USIG.US,D,20190409,000000,51.773,51.8207,51.7531,51.7829,366106.4292096,0
+USIG.US,D,20190410,000000,51.8685,51.9898,51.8595,51.9808,3084029.1290295,0
+USIG.US,D,20190411,000000,51.9241,51.9709,51.8595,51.8595,808209.58054827,0
+USIG.US,D,20190412,000000,51.8117,51.8565,51.8029,51.8029,776817.50992164,0
+USIG.US,D,20190415,000000,51.8117,51.8595,51.8029,51.8029,217289.19246887,0
+USIG.US,D,20190416,000000,51.7829,51.7829,51.6775,51.6775,313578.85423851,0
+USIG.US,D,20190417,000000,51.7531,51.7829,51.6696,51.6964,403747.35381562,0
+USIG.US,D,20190418,000000,51.7929,51.7929,51.7054,51.7054,295384.28278058,0
+USIG.US,D,20190422,000000,51.7242,51.7242,51.6338,51.6417,307879.97984507,0
+USIG.US,D,20190423,000000,51.7441,51.8397,51.7342,51.8207,513836.77759123,0
+USIG.US,D,20190424,000000,51.9341,52.0554,51.9172,52.0097,250532.29128152,0
+USIG.US,D,20190425,000000,52.0286,52.0286,51.9441,51.953,280789.21208632,0
+USIG.US,D,20190426,000000,52.14,52.1579,52.1032,52.1112,215881.5664719,0
+USIG.US,D,20190429,000000,52.0186,52.0554,51.961,51.9808,307862.88724368,0
+USIG.US,D,20190430,000000,51.9898,52.0932,51.9898,52.0474,285523.86267182,0
+USIG.US,D,20190501,000000,52.1112,52.2733,52.0186,52.0186,267602.77283616,0
+USIG.US,D,20190502,000000,51.9898,51.9898,51.8287,51.8585,215765.94005073,0
+USIG.US,D,20190503,000000,51.9709,52.0554,51.9709,52.0097,607267.95313988,0
+USIG.US,D,20190506,000000,52.0386,52.131,51.9808,52.0843,1258550.3603106,0
+USIG.US,D,20190507,000000,52.1579,52.1768,52.1112,52.1112,238244.72177514,0
+USIG.US,D,20190508,000000,52.1489,52.1768,51.9709,51.9709,197717.1584282,0
+USIG.US,D,20190509,000000,52.0744,52.0794,51.9998,52.0386,166937.40511024,0
+USIG.US,D,20190510,000000,52.0474,52.0932,52.0286,52.0474,162747.70687499,0
+USIG.US,D,20190513,000000,52.0843,52.14,52.0494,52.1032,272941.69715323,0
+USIG.US,D,20190514,000000,52.1112,52.14,52.0843,52.1032,191953.93541776,0
+USIG.US,D,20190515,000000,52.2445,52.319,52.1668,52.2355,213169.87553346,0
+USIG.US,D,20190516,000000,52.2255,52.2355,52.1211,52.1668,3918038.4832078,0
+USIG.US,D,20190517,000000,52.2355,52.2543,52.1489,52.1917,244347.78591914,0
+USIG.US,D,20190520,000000,52.1967,52.2066,52.1032,52.131,190769.51868602,0
+USIG.US,D,20190521,000000,52.0932,52.1211,52.0554,52.0644,172571.93088667,0
+USIG.US,D,20190522,000000,52.1032,52.2066,52.1032,52.1489,204836.72963143,0
+USIG.US,D,20190523,000000,52.2066,52.3479,52.1967,52.2823,215258.18924468,0
+USIG.US,D,20190524,000000,52.2911,52.3479,52.2823,52.3001,551482.72943295,0
+USIG.US,D,20190528,000000,52.3856,52.4722,52.3817,52.4344,205084.06962803,0
+USIG.US,D,20190529,000000,52.4722,52.511,52.3956,52.3956,343526.09732397,0
+USIG.US,D,20190530,000000,52.491,52.6492,52.4473,52.5915,951279.68143281,0
+USIG.US,D,20190531,000000,52.6104,52.7835,52.5915,52.7347,766167.81380744,0
+USIG.US,D,20190603,000000,52.887,52.9446,52.7735,52.887,703833.10742606,0
+USIG.US,D,20190604,000000,52.887,52.887,52.7636,52.8213,2461754.8773149,0
+USIG.US,D,20190605,000000,52.868,52.9446,52.8292,52.8482,276466.79482849,0
+USIG.US,D,20190606,000000,52.877,52.9546,52.8531,52.9148,719235.5521743,0
+USIG.US,D,20190607,000000,53.1147,53.1893,53.0649,53.0649,2188394.9141511,0
+USIG.US,D,20190610,000000,53.0192,53.0192,52.9346,52.9546,2112921.0245351,0
+USIG.US,D,20190611,000000,52.9446,52.9814,52.9316,52.9546,217861.29189193,0
+USIG.US,D,20190612,000000,52.9248,53.0451,52.9248,52.9993,342968.07416088,0
+USIG.US,D,20190613,000000,53.0361,53.1634,53.0361,53.1047,352497.70216035,0
+USIG.US,D,20190614,000000,53.0749,53.1803,53.0649,53.1803,330552.81286764,0
+USIG.US,D,20190617,000000,53.1634,53.1982,53.1047,53.1634,168666.77419223,0
+USIG.US,D,20190618,000000,53.4061,53.4548,53.3226,53.3683,1209508.6705763,0
+USIG.US,D,20190619,000000,53.3126,53.6926,53.2927,53.6726,302920.10910005,0
+USIG.US,D,20190620,000000,53.8527,53.9661,53.775,53.8805,741904.36340831,0
+USIG.US,D,20190621,000000,53.7652,53.8049,53.7005,53.7562,404218.90852461,0
+USIG.US,D,20190624,000000,53.8805,53.9273,53.8298,53.8626,1848522.6117363,0
+USIG.US,D,20190625,000000,53.8905,53.9004,53.7652,53.775,1155046.6153065,0
+USIG.US,D,20190626,000000,53.8527,53.8527,53.6627,53.6826,881740.94628838,0
+USIG.US,D,20190627,000000,53.775,53.9471,53.7562,53.8905,986690.52428078,0
+USIG.US,D,20190628,000000,53.9471,54.0327,53.9034,54.0237,253536.5673379,0
+USIG.US,D,20190701,000000,54.1073,54.1828,53.9859,54.0595,553263.37631912,0
+USIG.US,D,20190702,000000,54.1162,54.2326,54.0874,54.175,264901.13636913,0
+USIG.US,D,20190703,000000,54.2326,54.3449,54.2316,54.3351,530771.52378187,0
+USIG.US,D,20190705,000000,54.0237,54.0327,53.794,54.0049,1165370.5465472,0
+USIG.US,D,20190708,000000,54.0595,54.0814,53.9471,53.9471,291902.41933237,0
+USIG.US,D,20190709,000000,53.9571,53.9571,53.8656,53.8905,311096.40524814,0
+USIG.US,D,20190710,000000,53.9571,54.0147,53.8905,53.9183,1499429.3535944,0
+USIG.US,D,20190711,000000,53.8905,53.9273,53.6428,53.7005,367759.38430889,0
+USIG.US,D,20190712,000000,53.7184,53.794,53.6816,53.7353,294408.9990541,0
+USIG.US,D,20190715,000000,53.794,53.8616,53.794,53.8138,521744.61935276,0
+USIG.US,D,20190716,000000,53.7094,53.7452,53.6617,53.7094,488254.18054351,0
+USIG.US,D,20190717,000000,53.8228,54.0147,53.794,53.9759,650935.52790721,0
+USIG.US,D,20190718,000000,53.9661,54.156,53.9044,54.0784,1151351.5970645,0
+USIG.US,D,20190719,000000,54.0416,54.1073,53.9759,53.9859,918617.73106748,0
+USIG.US,D,20190722,000000,54.146,54.166,54.0973,54.1073,309970.30445057,0
+USIG.US,D,20190723,000000,54.1361,54.16,54.0237,54.1073,826516.76208596,0
+USIG.US,D,20190724,000000,54.2127,54.2734,54.169,54.2127,364596.24760428,0
+USIG.US,D,20190725,000000,54.146,54.146,53.9759,54.0784,392191.74982767,0
+USIG.US,D,20190726,000000,54.146,54.1828,54.1102,54.156,202200.44722854,0
+USIG.US,D,20190729,000000,54.1928,54.3151,54.1262,54.166,2431088.7395237,0
+USIG.US,D,20190730,000000,54.1828,54.2226,54.1073,54.146,551443.51699447,0
+USIG.US,D,20190731,000000,54.175,54.3251,54.0049,54.2127,436346.96645822,0
+USIG.US,D,20190801,000000,54.3151,54.6871,54.3151,54.6136,652448.72585394,0
+USIG.US,D,20190802,000000,54.6234,54.7737,54.5738,54.6582,951827.65012448,0
+USIG.US,D,20190805,000000,54.8303,54.8403,54.7169,54.8035,373876.52471285,0
+USIG.US,D,20190806,000000,54.8601,54.9874,54.7935,54.9676,631232.78573823,0
+USIG.US,D,20190807,000000,55.2699,55.2699,54.9845,55.0212,554122.02817727,0
+USIG.US,D,20190808,000000,54.9576,55.1058,54.7835,55.079,1879273.2070872,0
+USIG.US,D,20190809,000000,55.0969,55.1158,54.9378,54.9378,191224.98624076,0
+USIG.US,D,20190812,000000,55.1058,55.2799,55.079,55.2301,154394.45203013,0
+USIG.US,D,20190813,000000,55.2301,55.2689,55.1158,55.1635,792707.5965331,0
+USIG.US,D,20190814,000000,55.3475,55.3644,55.2699,55.3286,220067.2429186,0
+USIG.US,D,20190815,000000,55.4122,55.7265,55.3744,55.6101,809036.05809791,0
+USIG.US,D,20190816,000000,55.5076,55.6399,55.3545,55.6001,412928.09165726,0
+USIG.US,D,20190819,000000,55.3545,55.5266,55.3545,55.437,193168.51556371,0
+USIG.US,D,20190820,000000,55.6101,55.6986,55.5355,55.6887,267790.79145147,0
+USIG.US,D,20190821,000000,55.6787,55.8706,55.6299,55.7265,217056.93417938,0
+USIG.US,D,20190822,000000,55.6599,55.802,55.5912,55.6101,380381.76771312,0
+USIG.US,D,20190823,000000,55.6001,55.8816,55.5912,55.802,114740.62224844,0
+USIG.US,D,20190826,000000,55.8309,55.9044,55.7364,55.7702,215166.69355488,0
+USIG.US,D,20190827,000000,55.9084,56.0387,55.9005,55.9741,228243.5390667,0
+USIG.US,D,20190828,000000,56.1541,56.1541,56.0059,56.0387,413259.88921369,0
+USIG.US,D,20190829,000000,56.0219,56.0219,55.816,55.9542,252102.79971528,0
+USIG.US,D,20190830,000000,55.8886,55.9741,55.816,55.9741,226474.95754623,0
+USIG.US,D,20190903,000000,55.9542,56.0695,55.8408,55.8886,4110833.9778824,0
+USIG.US,D,20190904,000000,55.8806,56.0705,55.8647,56.0119,275719.74760296,0
+USIG.US,D,20190905,000000,55.7921,55.7921,55.5613,55.7165,300335.10450134,0
+USIG.US,D,20190906,000000,55.7543,55.8806,55.7543,55.812,517898.78403961,0
+USIG.US,D,20190909,000000,55.6289,55.6469,55.5066,55.5256,1091547.6011363,0
+USIG.US,D,20190910,000000,55.45,55.458,55.0939,55.0939,247301.78961848,0
+USIG.US,D,20190911,000000,55.076,55.2183,55.076,55.1227,272524.43658984,0
+USIG.US,D,20190912,000000,55.3266,55.3266,54.9706,55.0193,205832.12230071,0
+USIG.US,D,20190913,000000,54.8473,54.9149,54.5996,54.6364,238538.31234023,0
+USIG.US,D,20190916,000000,54.8085,54.8761,54.6841,54.8572,281290.93020952,0
+USIG.US,D,20190917,000000,54.8273,55.0362,54.7845,55.0193,5414391.1685517,0
+USIG.US,D,20190918,000000,55.1715,55.3077,54.9855,55.1038,208278.375194,0
+USIG.US,D,20190919,000000,55.2879,55.3077,55.1526,55.2083,1691871.9363225,0
+USIG.US,D,20190920,000000,55.3535,55.5256,55.2779,55.4967,1222622.7176323,0
+USIG.US,D,20190923,000000,55.5713,55.6877,55.5066,55.5066,252546.20190432,0
+USIG.US,D,20190924,000000,55.6091,55.6877,55.5613,55.6589,365633.86905347,0
+USIG.US,D,20190925,000000,55.5813,55.5902,55.3465,55.4012,213319.68715743,0
+USIG.US,D,20190926,000000,55.4868,55.5713,55.4678,55.5256,191949.91362919,0
+USIG.US,D,20190927,000000,55.5156,55.5424,55.4202,55.4967,375654.15525759,0
+USIG.US,D,20190930,000000,55.4967,55.6589,55.458,55.6389,231460.96991691,0
+USIG.US,D,20191001,000000,55.429,55.803,55.429,55.6976,498854.6097478,0
+USIG.US,D,20191002,000000,55.6687,55.7255,55.5613,55.7255,216982.53109097,0
+USIG.US,D,20191003,000000,55.802,55.9652,55.7792,55.8896,981995.08613375,0
+USIG.US,D,20191004,000000,56.0029,56.0975,55.992,56.0587,226531.2625861,0
+USIG.US,D,20191007,000000,55.9294,56.0029,55.8806,55.8896,146708.81408669,0
+USIG.US,D,20191008,000000,55.9751,56.0029,55.8418,55.8995,1752408.9032163,0
+USIG.US,D,20191009,000000,55.9452,55.9452,55.7742,55.8618,1024895.5047327,0
+USIG.US,D,20191010,000000,55.7065,55.7065,55.5256,55.5256,1067631.0300007,0
+USIG.US,D,20191011,000000,55.4778,55.5256,55.3903,55.429,387699.41200306,0
+USIG.US,D,20191014,000000,55.5713,55.6289,55.5395,55.6191,208751.94079727,0
+USIG.US,D,20191015,000000,55.5613,55.6091,55.429,55.4778,237871.70088595,0
+USIG.US,D,20191016,000000,55.5256,55.5793,55.4868,55.5256,1256076.9603445,0
+USIG.US,D,20191017,000000,55.458,55.6289,55.458,55.5613,391266.73845823,0
+USIG.US,D,20191018,000000,55.5613,55.6976,55.5613,55.6489,812258.51618383,0
+USIG.US,D,20191021,000000,55.5424,55.5912,55.4868,55.5156,288613.60173516,0
+USIG.US,D,20191022,000000,55.6389,55.6489,55.4778,55.5991,559073.85534517,0
+USIG.US,D,20191023,000000,55.6677,55.7165,55.6091,55.6389,163605.35328599,0
+USIG.US,D,20191024,000000,55.6687,55.7543,55.6389,55.6976,563217.30301196,0
+USIG.US,D,20191025,000000,55.6787,55.7255,55.5902,55.5902,613980.31825113,0
+USIG.US,D,20191028,000000,55.4868,55.5156,55.429,55.4967,414692.65138918,0
+USIG.US,D,20191029,000000,55.5066,55.5066,55.3903,55.4092,278025.23789656,0
+USIG.US,D,20191030,000000,55.3804,55.5942,55.3584,55.5813,436041.31052745,0
+USIG.US,D,20191031,000000,55.7255,55.8995,55.7255,55.8806,1162878.0430854,0
+USIG.US,D,20191101,000000,55.8995,55.9841,55.8239,55.9094,292204.05347457,0
+USIG.US,D,20191104,000000,55.7255,55.7822,55.6777,55.6777,228876.97076533,0
+USIG.US,D,20191105,000000,55.4768,55.5395,55.3425,55.4182,317747.43808381,0
+USIG.US,D,20191106,000000,55.5803,55.6579,55.5246,55.6579,239362.77899559,0
+USIG.US,D,20191107,000000,55.4858,55.4888,55.2351,55.3237,1893855.2069687,0
+USIG.US,D,20191108,000000,55.2948,55.4212,55.2749,55.2749,1535210.2009902,0
+USIG.US,D,20191111,000000,55.3604,55.3604,55.2153,55.2948,179125.43534969,0
+USIG.US,D,20191112,000000,55.2948,55.3425,55.2153,55.3047,1683349.766358,0
+USIG.US,D,20191113,000000,55.457,55.4768,55.3932,55.4182,505180.88315703,0
+USIG.US,D,20191114,000000,55.6081,55.6867,55.5803,55.6579,201876.69324923,0
+USIG.US,D,20191115,000000,55.6181,55.7065,55.6081,55.6181,882081.79286907,0
+USIG.US,D,20191118,000000,55.6579,55.7762,55.6579,55.7543,230099.59448841,0
+USIG.US,D,20191119,000000,55.7742,55.8318,55.7384,55.822,208644.35795322,0
+USIG.US,D,20191120,000000,55.8806,55.9294,55.8518,55.8896,1276857.5418483,0
+USIG.US,D,20191121,000000,55.822,55.8518,55.7543,55.812,178376.37722987,0
+USIG.US,D,20191122,000000,55.9094,55.9194,55.812,55.9094,256112.52291235,0
+USIG.US,D,20191125,000000,55.9652,56.0695,55.9452,56.0597,197068.64502245,0
+USIG.US,D,20191126,000000,56.1481,56.185,56.0905,56.1481,400629.46223234,0
+USIG.US,D,20191127,000000,56.0985,56.1611,56.0695,56.1481,204720.0977631,0
+USIG.US,D,20191129,000000,56.0695,56.1571,56.0298,56.0597,191211.91542793,0
+USIG.US,D,20191202,000000,55.8716,55.8896,55.7732,55.8618,1276185.9031583,0
+USIG.US,D,20191203,000000,56.0885,56.2695,56.0298,56.2347,256526.76713431,0
+USIG.US,D,20191204,000000,56.1183,56.173,55.987,56.1382,2103268.7319845,0
+USIG.US,D,20191205,000000,56.0019,56.0885,55.9831,56.0695,448755.18962149,0
+USIG.US,D,20191206,000000,55.9442,56.0885,55.8716,55.993,638574.56075955,0
+USIG.US,D,20191209,000000,56.1283,56.1323,55.9542,56.0298,1838052.8906603,0
+USIG.US,D,20191210,000000,56.0885,56.0885,55.9542,55.9831,223525.98108257,0
+USIG.US,D,20191211,000000,56.1083,56.2646,56.0735,56.1681,196856.49567576,0
+USIG.US,D,20191212,000000,56.1581,56.1681,55.8518,55.9642,1802808.9520377,0
+USIG.US,D,20191213,000000,56.1481,56.3322,56.0347,56.2646,1789136.8818187,0
+USIG.US,D,20191216,000000,56.2248,56.2546,56.1581,56.2058,1207590.2774318,0
+USIG.US,D,20191217,000000,56.2248,56.2347,56.1283,56.1481,262966.65607044,0
+USIG.US,D,20191218,000000,56.1382,56.1681,56.0695,56.0785,1761848.0409732,0
+USIG.US,D,20191219,000000,56.1083,56.2058,56.0785,56.1283,260648.094964,0
+USIG.US,D,20191220,000000,56.1283,56.1681,56.0685,56.1481,208100.4110501,0
+USIG.US,D,20191223,000000,56.1859,56.1959,56.0547,56.1183,239834.33370457,0
+USIG.US,D,20191224,000000,56.0885,56.2546,56.0695,56.2158,152199.560922,0
+USIG.US,D,20191226,000000,56.2744,56.3034,56.1959,56.2944,128599.70563572,0
+USIG.US,D,20191227,000000,56.3332,56.4197,56.3332,56.3908,231472.02983545,0
+USIG.US,D,20191230,000000,56.2248,56.4286,56.1959,56.4197,239461.31281538,0
+USIG.US,D,20191231,000000,56.3431,56.348,56.2446,56.2646,299631.29150286,0
+USIG.US,D,20200102,000000,56.4843,56.5111,56.3342,56.3908,1731151.7397678,0
+USIG.US,D,20200103,000000,56.4465,56.5589,56.4197,56.5043,536424.14760684,0
+USIG.US,D,20200106,000000,56.6007,56.6007,56.363,56.4465,367566.33845787,0
+USIG.US,D,20200107,000000,56.3908,56.4227,56.3431,56.363,298038.663232,0
+USIG.US,D,20200108,000000,56.3431,56.4555,56.2347,56.2844,1006952.2950599,0
+USIG.US,D,20200109,000000,56.2248,56.4645,56.2188,56.4465,1643280.6869073,0
+USIG.US,D,20200110,000000,56.5141,56.6295,56.4943,56.5907,552914.4861613,0
+USIG.US,D,20200113,000000,56.4943,56.5281,56.4465,56.4843,453792.47979634,0
+USIG.US,D,20200114,000000,56.4843,56.543,56.4595,56.5241,228866.91629393,0
+USIG.US,D,20200115,000000,56.6494,56.6693,56.5719,56.6395,2855653.8763873,0
+USIG.US,D,20200116,000000,56.6494,56.718,56.6096,56.6982,254272.55464489,0
+USIG.US,D,20200117,000000,56.6096,56.718,56.6007,56.6594,371920.93002421,0
+USIG.US,D,20200121,000000,56.7768,56.9189,56.7518,56.8633,531373.78661915,0
+USIG.US,D,20200122,000000,56.9289,57.0065,56.9189,56.9866,519990.11409225,0
+USIG.US,D,20200123,000000,57.0353,57.0731,56.9777,57.0254,348793.63489405,0
+USIG.US,D,20200124,000000,57.1228,57.1706,57.0532,57.103,276978.5674231,0
+USIG.US,D,20200127,000000,57.1904,57.2879,57.1904,57.2581,366862.52545939,0
+USIG.US,D,20200128,000000,57.2681,57.3069,57.1526,57.2104,314895.98999281,0
+USIG.US,D,20200129,000000,57.2979,57.456,57.2979,57.3923,349326.52187861,0
+USIG.US,D,20200130,000000,57.5844,57.5844,57.2879,57.3645,275864.53199121,0
+USIG.US,D,20200131,000000,57.4799,57.5754,57.4113,57.5187,343980.55943156,0
+USIG.US,D,20200203,000000,57.4859,57.5804,57.4371,57.5147,292605.22688371,0
+USIG.US,D,20200204,000000,57.3894,57.3973,57.2859,57.3407,1931748.498807,0
+USIG.US,D,20200205,000000,57.2432,57.3029,57.2243,57.2929,686705.31538441,0
+USIG.US,D,20200206,000000,57.3029,57.3595,57.2631,57.3029,333185.07348197,0
+USIG.US,D,20200207,000000,57.467,57.5476,57.4173,57.4958,340443.39639061,0
+USIG.US,D,20200210,000000,57.5804,57.6301,57.5197,57.6002,336990.69090949,0
+USIG.US,D,20200211,000000,57.5903,57.6251,57.5137,57.5147,288210.41743175,0
+USIG.US,D,20200212,000000,57.5058,57.5187,57.4471,57.5147,326917.11600691,0
+USIG.US,D,20200213,000000,57.5058,57.5694,57.47,57.5058,193913.55189497,0
+USIG.US,D,20200214,000000,57.64,57.6738,57.5903,57.6102,210947.83735254,0
+USIG.US,D,20200218,000000,57.6888,57.7573,57.6002,57.6788,225538.88625824,0
+USIG.US,D,20200219,000000,57.649,57.7365,57.64,57.6788,243588.67332792,0
+USIG.US,D,20200220,000000,57.6987,57.8141,57.6689,57.7951,244704.71965408,0
+USIG.US,D,20200221,000000,57.9394,58.0358,57.8827,57.9294,247232.41376577,0
+USIG.US,D,20200224,000000,58.0747,58.0945,57.998,57.998,329078.82735939,0
+USIG.US,D,20200225,000000,58.027,58.1443,57.9682,58.018,719637.73103058,0
+USIG.US,D,20200226,000000,57.9106,58.0747,57.8827,57.8926,381156.96745858,0
+USIG.US,D,20200227,000000,57.9444,57.9682,57.6788,57.6788,611143.95186724,0
+USIG.US,D,20200228,000000,57.8241,58.1841,57.7087,58.0747,597095.84441752,0
+USIG.US,D,20200302,000000,58.1841,58.385,58.0319,58.0558,474247.29642655,0
+USIG.US,D,20200303,000000,58.1443,58.8514,58.1145,58.6187,734191.57839207,0
+USIG.US,D,20200304,000000,58.9787,58.9787,58.6087,58.6087,456509.19797049,0
+USIG.US,D,20200305,000000,58.8126,58.8514,58.5988,58.6863,323209.02695204,0
+USIG.US,D,20200306,000000,59.1996,59.2194,58.7351,58.9787,341352.3206058,0
+USIG.US,D,20200309,000000,58.2686,58.394,57.3775,57.8529,800533.99707624,0
+USIG.US,D,20200310,000000,57.7653,57.7903,56.4455,56.5231,2521264.2772308,0
+USIG.US,D,20200311,000000,56.6285,56.716,55.1357,55.1456,979904.76152826,0
+USIG.US,D,20200312,000000,54.3797,55.5335,51.5074,52.7685,3810352.0780985,0
+USIG.US,D,20200313,000000,53.6706,54.8253,53.0212,54.3997,1425747.1707832,0
+USIG.US,D,20200316,000000,51.6824,54.2038,51.4786,53.5643,780567.82775641,0
+USIG.US,D,20200317,000000,52.8452,53.4966,51.594,51.8953,1119728.2735955,0
+USIG.US,D,20200318,000000,50.9256,51.2836,48.9454,49.7689,757887.95660386,0
+USIG.US,D,20200319,000000,48.9752,49.1881,47.6873,47.8384,731674.94419892,0
+USIG.US,D,20200320,000000,48.8002,49.7699,48.0553,48.5774,1084219.9023748,0
+USIG.US,D,20200323,000000,49.4706,51.3334,49.4706,51.0897,1779128.6609802,0
+USIG.US,D,20200324,000000,51.6238,52.488,50.6421,51.7302,1439548.9436834,0
+USIG.US,D,20200325,000000,52.6223,54.0585,52.139,54.0118,1383590.7830683,0
+USIG.US,D,20200326,000000,53.8447,54.0118,53.2818,53.797,742473.44648993,0
+USIG.US,D,20200327,000000,53.3016,53.8735,53.0371,53.8158,308130.33618311,0
+USIG.US,D,20200330,000000,53.7284,54.4573,53.7284,54.2525,692155.84433409,0
+USIG.US,D,20200331,000000,54.3699,54.6214,53.9034,54.3499,788692.84610033,0
+USIG.US,D,20200401,000000,54.3897,54.3897,53.4648,53.6587,989848.63374969,0
+USIG.US,D,20200402,000000,53.9223,54.3499,53.6686,53.8536,762033.41516493,0
+USIG.US,D,20200403,000000,54.0575,54.0675,53.5235,53.5821,466562.66393025,0
+USIG.US,D,20200406,000000,54.1162,54.6513,53.785,54.6513,1567480.0269706,0
+USIG.US,D,20200407,000000,54.516,54.6802,54.4185,54.6612,636912.556636,0
+USIG.US,D,20200408,000000,54.4962,55.2948,54.4962,55.2351,604515.03886867,0
+USIG.US,D,20200409,000000,56.4595,57.3477,55.994,56.8026,1103597.8851174,0
+USIG.US,D,20200413,000000,57.0433,57.083,56.4694,56.6454,1756158.215604,0
+USIG.US,D,20200414,000000,56.9677,57.103,56.5281,56.5778,1291217.3379116,0
+USIG.US,D,20200415,000000,56.715,57.0532,56.4793,56.8911,807376.06486864,0
+USIG.US,D,20200416,000000,57.0244,57.1616,56.7648,56.7648,1278400.9032093,0
+USIG.US,D,20200417,000000,57.454,57.454,56.6852,56.8911,544020.30075475,0
+USIG.US,D,20200420,000000,56.8424,56.8424,56.4843,56.5967,703281.11694582,0
+USIG.US,D,20200421,000000,56.8225,56.8225,56.351,56.5679,2396426.9547956,0
+USIG.US,D,20200422,000000,56.6753,56.8225,56.4137,56.5579,430522.4111722,0
+USIG.US,D,20200423,000000,56.8424,56.9856,56.739,56.8324,525578.38930021,0
+USIG.US,D,20200424,000000,56.8712,56.9179,56.5838,56.7449,448446.51734929,0
+USIG.US,D,20200427,000000,56.7052,56.9179,56.4227,56.4595,2370576.9088084,0
+USIG.US,D,20200428,000000,56.6355,56.7926,56.5281,56.5778,846262.73848198,0
+USIG.US,D,20200429,000000,56.8811,56.9955,56.7896,56.9001,439544.28836562,0
+USIG.US,D,20200430,000000,57.0055,57.0244,56.6256,56.6256,655175.4984995,0
+USIG.US,D,20200501,000000,56.5281,56.5281,56.1283,56.3072,526174.61945464,0
+USIG.US,D,20200504,000000,56.3849,56.5579,56.367,56.4137,367762.40065031,0
+USIG.US,D,20200505,000000,56.4505,56.5331,56.357,56.3759,398374.24429577,0
+USIG.US,D,20200506,000000,56.2277,56.2277,55.81,55.8598,331272.71302038,0
+USIG.US,D,20200507,000000,55.994,56.1203,55.7802,56.0029,743993.68256666,0
+USIG.US,D,20200508,000000,55.8498,56.0407,55.7513,55.8498,638759.56303344,0
+USIG.US,D,20200511,000000,55.8398,55.8936,55.4888,55.5753,553505.68908003,0
+USIG.US,D,20200512,000000,56.1601,56.179,55.8,55.9363,574161.59513836,0
+USIG.US,D,20200513,000000,56.2277,56.2277,55.9841,56.0407,633958.55293665,0
+USIG.US,D,20200514,000000,56.1402,56.347,56.0029,56.3072,619288.07370683,0
+USIG.US,D,20200515,000000,56.4137,56.5091,56.3142,56.4415,745201.22458263,0
+USIG.US,D,20200518,000000,56.7548,56.7548,56.5569,56.6454,755014.38867577,0
+USIG.US,D,20200519,000000,56.735,56.8036,56.5381,56.6852,713379.82802692,0
+USIG.US,D,20200520,000000,56.8911,57.1129,56.735,57.0244,931647.32056369,0
+USIG.US,D,20200521,000000,57.2999,57.2999,57.0632,57.093,673368.05906315,0
+USIG.US,D,20200522,000000,57.2203,57.2303,57.0532,57.1526,526982.99895576,0
+USIG.US,D,20200526,000000,57.3377,57.3377,57.103,57.1526,550234.96953136,0
+USIG.US,D,20200527,000000,57.3864,57.3864,57.1616,57.3377,494280.8307048,0
+USIG.US,D,20200528,000000,57.3565,57.4441,57.2114,57.4441,601193.04151583,0
+USIG.US,D,20200529,000000,57.5216,57.8131,57.4043,57.7127,1409261.8594644,0
+USIG.US,D,20200601,000000,57.5147,57.7305,57.5147,57.6808,1077137.5327159,0
+USIG.US,D,20200602,000000,57.7593,57.8857,57.7107,57.827,580047.48269997,0
+USIG.US,D,20200603,000000,57.8956,57.9504,57.6609,57.8668,1241291.8601407,0
+USIG.US,D,20200604,000000,57.8569,57.9344,57.5923,57.7107,1169859.8680303,0
+USIG.US,D,20200605,000000,58.022,58.022,57.6709,57.9245,747537.8837376,0
+USIG.US,D,20200608,000000,58.013,58.1493,57.9732,58.0607,1444826.5357249,0
+USIG.US,D,20200609,000000,58.1194,58.1691,58.0607,58.1194,936204.00700529,0
+USIG.US,D,20200610,000000,58.1691,58.4864,57.9632,58.4715,813706.36006642,0
+USIG.US,D,20200611,000000,58.4218,58.4218,57.7683,57.8757,609777.54920304,0
+USIG.US,D,20200612,000000,58.2756,58.2955,57.9534,58.0418,528006.54414498,0
+USIG.US,D,20200615,000000,58.0896,59.0175,57.9245,58.7918,502416.90896727,0
+USIG.US,D,20200616,000000,59.0275,59.0473,58.4814,58.4914,330028.97490734,0
+USIG.US,D,20200617,000000,58.6853,58.7052,58.2467,58.5192,481309.55714276,0
+USIG.US,D,20200618,000000,58.5978,58.6465,58.4198,58.6217,545070.99301677,0
+USIG.US,D,20200619,000000,58.7152,58.7918,58.5978,58.6953,465802.54589189,0
+USIG.US,D,20200622,000000,58.7818,58.8316,58.559,58.5789,401822.92798834,0
+USIG.US,D,20200623,000000,58.6565,58.75,58.5491,58.5789,399620.99875022,0
+USIG.US,D,20200624,000000,58.5978,58.6137,58.3253,58.5292,439766.49218371,0
+USIG.US,D,20200625,000000,58.6267,58.6465,58.4318,58.5789,590651.93369283,0
+USIG.US,D,20200626,000000,58.6267,58.7152,58.4914,58.6465,378265.30148196,0
+USIG.US,D,20200629,000000,58.7241,58.7818,58.5192,58.7152,273833.52876702,0
+USIG.US,D,20200630,000000,58.8504,58.9589,58.7052,58.929,932777.44314982,0
+USIG.US,D,20200701,000000,58.8116,59.1438,58.8017,59.0961,321395.20031023,0
+USIG.US,D,20200702,000000,59.1061,59.3159,59.0861,59.1926,708404.87557479,0
+USIG.US,D,20200706,000000,59.1826,59.3487,59.1717,59.301,642080.55493914,0
+USIG.US,D,20200707,000000,59.3398,59.3785,59.2413,59.3587,491146.85196727,0
+USIG.US,D,20200708,000000,59.4869,59.4869,59.2712,59.3209,295596.43212726,0
+USIG.US,D,20200709,000000,59.4183,59.681,59.3587,59.681,367784.5204874,0
+USIG.US,D,20200710,000000,59.6422,59.7108,59.4849,59.5208,312012.36759331,0
+USIG.US,D,20200713,000000,59.5357,59.6422,59.3686,59.4283,537071.65556544,0
+USIG.US,D,20200714,000000,59.4781,59.7306,59.4781,59.7207,391661.87918452,0
+USIG.US,D,20200715,000000,59.8181,59.8281,59.7108,59.7794,434222.45664994,0
+USIG.US,D,20200716,000000,59.9177,59.9614,59.7694,59.9415,980377.32168439,0
+USIG.US,D,20200717,000000,60.0818,60.1216,59.9365,60.1116,670721.72218885,0
+USIG.US,D,20200720,000000,60.044,60.1911,60.044,60.1712,369158.96672873,0
+USIG.US,D,20200721,000000,60.1911,60.3662,60.1911,60.2587,425498.19181017,0
+USIG.US,D,20200722,000000,60.3373,60.4557,60.3273,60.4358,692883.78806394,0
+USIG.US,D,20200723,000000,60.4458,60.5224,60.4159,60.5034,359584.09360793,0
+USIG.US,D,20200724,000000,60.4846,60.5124,60.3155,60.4557,276626.66092386,0
+USIG.US,D,20200727,000000,60.4756,60.4846,60.2488,60.3175,180487.81622532,0
+USIG.US,D,20200728,000000,60.3861,60.4159,60.2886,60.3175,330460.31173069,0
+USIG.US,D,20200729,000000,60.3473,60.581,60.3145,60.581,664429.6339824,0
+USIG.US,D,20200730,000000,60.581,60.6009,60.4458,60.5412,192851.7997144,0
+USIG.US,D,20200731,000000,60.5512,60.6297,60.4079,60.6198,243206.60341445,0
+USIG.US,D,20200803,000000,60.5949,60.7331,60.5254,60.6934,555073.18117237,0
+USIG.US,D,20200804,000000,60.7431,60.8197,60.7263,60.8097,743953.46468103,0
+USIG.US,D,20200805,000000,60.7809,60.8595,60.7233,60.7899,370994.91320763,0
+USIG.US,D,20200806,000000,60.8694,60.9868,60.8097,60.957,718717.74689685,0
+USIG.US,D,20200807,000000,61.0355,61.0355,60.7839,60.8396,331091.73253505,0
+USIG.US,D,20200810,000000,60.938,60.938,60.6835,60.7331,417971.41451497,0
+USIG.US,D,20200811,000000,60.5532,60.58,60.3761,60.4587,338055.45943148,0
+USIG.US,D,20200812,000000,60.4686,60.4686,60.2617,60.3691,484556.14596004,0
+USIG.US,D,20200813,000000,60.3205,60.3303,59.8301,59.9485,1569077.6824771,0
+USIG.US,D,20200814,000000,59.9584,59.9584,59.6441,59.7525,668603.24506341,0
+USIG.US,D,20200817,000000,59.8013,59.9485,59.7625,59.8699,582242.3738081,0
+USIG.US,D,20200818,000000,59.9683,60.0748,59.8699,60.037,418819.00645456,0
+USIG.US,D,20200819,000000,60.0848,60.1394,59.8799,59.9196,446563.31485478,0
+USIG.US,D,20200820,000000,60.0548,60.1106,59.9683,60.0748,265591.87855478,0
+USIG.US,D,20200821,000000,60.0459,60.1643,59.9783,60.1444,1147826.4993893,0
+USIG.US,D,20200824,000000,60.1046,60.2319,60.0648,60.0848,290502.83691253,0
+USIG.US,D,20200825,000000,59.8799,59.9395,59.7426,59.85,486675.62853262,0
+USIG.US,D,20200826,000000,59.8599,59.8897,59.6829,59.8599,475839.9246974,0
+USIG.US,D,20200827,000000,59.9783,59.9783,59.4791,59.4879,403071.69333708,0
+USIG.US,D,20200828,000000,59.5954,59.664,59.5079,59.664,545927.63398064,0
+USIG.US,D,20200831,000000,59.7227,59.9097,59.664,59.8599,665250.07884922,0
+USIG.US,D,20200901,000000,59.5864,60.037,59.5864,60.037,423176.61436232,0
+USIG.US,D,20200902,000000,60.0081,60.3691,59.9425,60.2319,3234411.8469683,0
+USIG.US,D,20200903,000000,60.2817,60.2817,60.0848,60.1146,746383.63042008,0
+USIG.US,D,20200904,000000,59.8799,59.9335,59.5765,59.673,446147.05973853,0
+USIG.US,D,20200908,000000,59.7913,59.8201,59.654,59.7326,434905.15525848,0
+USIG.US,D,20200909,000000,59.7714,59.8401,59.673,59.6928,467374.05977279,0
+USIG.US,D,20200910,000000,59.7028,59.8013,59.5864,59.7525,440056.06096023,0
+USIG.US,D,20200911,000000,59.8013,59.8599,59.7227,59.8112,207837.98934638,0
+USIG.US,D,20200914,000000,59.9485,59.9584,59.8301,59.8799,913007.33602243,0
+USIG.US,D,20200915,000000,59.9196,59.9485,59.845,59.9485,388413.27947296,0
+USIG.US,D,20200916,000000,59.9584,60.0548,59.8699,59.9385,575422.4258528,0
+USIG.US,D,20200917,000000,60.027,60.037,59.8639,59.9783,1213387.6856451,0
+USIG.US,D,20200918,000000,60.027,60.027,59.8201,59.85,234638.18288149,0
+USIG.US,D,20200921,000000,59.9584,59.9584,59.7426,59.8997,452046.01811296,0
+USIG.US,D,20200922,000000,59.8112,59.9196,59.8112,59.8699,401421.75457921,0
+USIG.US,D,20200923,000000,59.8599,59.8937,59.4791,59.5079,2313073.3759381,0
+USIG.US,D,20200924,000000,59.5079,59.5665,59.3119,59.4094,499093.90616729,0
+USIG.US,D,20200925,000000,59.3597,59.4591,59.302,59.4491,440386.85306952,0
+USIG.US,D,20200928,000000,59.4879,59.654,59.4879,59.654,244082.34787399,0
+USIG.US,D,20200929,000000,59.7128,59.7177,59.5665,59.6053,477799.5411746,0
+USIG.US,D,20200930,000000,59.5467,59.5854,59.4393,59.5566,639869.57667677,0
+USIG.US,D,20201001,000000,59.4979,59.673,59.4899,59.654,389694.21913019,0
+USIG.US,D,20201002,000000,59.654,59.6928,59.5168,59.6342,1548070.8753667,0
+USIG.US,D,20201005,000000,59.5467,59.6242,59.4791,59.4879,3367620.5222969,0
+USIG.US,D,20201006,000000,59.6053,59.664,59.3696,59.4293,902684.41022896,0
+USIG.US,D,20201007,000000,59.4879,59.5954,59.3696,59.4293,1047258.660036,0
+USIG.US,D,20201008,000000,59.6441,59.6441,59.5168,59.5665,1112068.7772778,0
+USIG.US,D,20201009,000000,59.5367,59.7028,59.4791,59.6928,507776.94767429,0
+USIG.US,D,20201012,000000,59.8411,60.0181,59.8112,60.0091,564043.78056161,0
+USIG.US,D,20201013,000000,59.9892,59.9892,59.8311,59.9693,647309.88551788,0
+USIG.US,D,20201014,000000,60.0091,60.0469,59.9107,59.9892,583996.8790686,0
+USIG.US,D,20201015,000000,59.9395,60.0091,59.9107,59.9196,506425.6267172,0
+USIG.US,D,20201016,000000,59.9495,60.0469,59.8361,59.8907,468948.58999511,0
+USIG.US,D,20201019,000000,59.9007,59.9007,59.7227,59.7227,519162.63109546,0
+USIG.US,D,20201020,000000,59.6829,59.7416,59.6441,59.6928,351470.13518257,0
+USIG.US,D,20201021,000000,59.6152,59.6918,59.5864,59.6053,438617.2661019,0
+USIG.US,D,20201022,000000,59.5864,59.5864,59.4393,59.4791,462734.92666565,0
+USIG.US,D,20201023,000000,59.5367,59.654,59.4791,59.6152,526609.97806656,0
+USIG.US,D,20201026,000000,59.7028,59.7326,59.6441,59.6829,605671.30308046,0
+USIG.US,D,20201027,000000,59.7744,59.8857,59.7426,59.8709,644204.05930028,0
+USIG.US,D,20201028,000000,59.9295,59.9793,59.6441,59.6441,520314.8735187,0
+USIG.US,D,20201029,000000,59.7128,59.7128,59.4393,59.5665,434862.92647857,0
+USIG.US,D,20201030,000000,59.5665,59.5864,59.3209,59.3497,549377.32312035,0
+USIG.US,D,20201102,000000,59.3995,59.4293,59.3258,59.3497,407643.46148579,0
+USIG.US,D,20201103,000000,59.3696,59.3795,59.281,59.3209,490221.84059784,0
+USIG.US,D,20201104,000000,59.8907,60.1106,59.8907,60.028,1130123.5915831,0
+USIG.US,D,20201105,000000,60.1852,60.3025,60.1206,60.1752,462014.02106576,0
+USIG.US,D,20201106,000000,60.1354,60.1354,59.9713,60.038,1127177.6314608,0
+USIG.US,D,20201109,000000,60.0469,60.0857,59.6242,59.664,1524295.0668308,0
+USIG.US,D,20201110,000000,59.6242,59.7426,59.5467,59.5665,624194.6557534,0
+USIG.US,D,20201111,000000,59.6152,59.6928,59.5337,59.6342,312534.19465933,0
+USIG.US,D,20201112,000000,59.7724,59.9007,59.7227,59.8709,510199.06983621,0
+USIG.US,D,20201113,000000,59.9395,60.0181,59.9007,59.9793,1255818.5604293,0
+USIG.US,D,20201116,000000,60.0091,60.1404,60.0042,60.1254,686382.56685224,0
+USIG.US,D,20201117,000000,60.1752,60.2935,60.1752,60.2637,561921.2816476,0
+USIG.US,D,20201118,000000,60.3811,60.401,60.3025,60.3423,621879.11098839,0
+USIG.US,D,20201119,000000,60.5174,60.6944,60.4308,60.6665,671324.99047327,0
+USIG.US,D,20201120,000000,60.6168,60.6765,60.4507,60.6268,723279.46057416,0
+USIG.US,D,20201123,000000,60.6566,60.6963,60.5969,60.6963,912997.28155102,0
+USIG.US,D,20201124,000000,60.6963,60.6963,60.4994,60.5572,3617187.5843234,0
+USIG.US,D,20201125,000000,60.6367,60.6665,60.5572,60.6069,598436.10545605,0
+USIG.US,D,20201127,000000,60.7263,60.7929,60.7163,60.7839,191390.88501897,0
+USIG.US,D,20201130,000000,60.8724,60.96,60.768,60.941,876439.22351551,0
+USIG.US,D,20201201,000000,60.7063,60.8127,60.5084,60.6069,462166.84903115,0
+USIG.US,D,20201202,000000,60.5671,60.5671,60.3751,60.4806,508633.58863816,0
+USIG.US,D,20201203,000000,60.6168,60.7361,60.5572,60.6367,457282.38682168,0
+USIG.US,D,20201204,000000,60.5174,60.5174,60.3423,60.4408,496816.56839363,0
+USIG.US,D,20201207,000000,60.4895,60.592,60.4308,60.5174,554011.42899179,0
+USIG.US,D,20201208,000000,60.6168,60.6168,60.4606,60.4606,705873.15967453,0
+USIG.US,D,20201209,000000,60.3513,60.3513,60.1852,60.3025,1061891.9377216,0
+USIG.US,D,20201210,000000,60.3811,60.5472,60.3711,60.5272,914403.90210084,0
+USIG.US,D,20201211,000000,60.5572,60.5969,60.4756,60.587,939897.01435305,0
+USIG.US,D,20201214,000000,60.4606,60.6168,60.4507,60.577,286926.46143308,0
+USIG.US,D,20201215,000000,60.5572,60.6665,60.5472,60.6665,582954.2303837,0
+USIG.US,D,20201216,000000,60.577,60.6855,60.4258,60.5671,1122509.3403866,0
+USIG.US,D,20201217,000000,60.7939,60.7939,60.587,60.6765,618374.12225595,0
+USIG.US,D,20201218,000000,60.7551,60.7551,60.587,60.6367,394152.37175201,0
+USIG.US,D,20201221,000000,60.6963,60.6963,60.4806,60.5969,680416.24351938,0
+USIG.US,D,20201222,000000,60.6865,60.7163,60.5989,60.6865,305920.36336787,0
+USIG.US,D,20201223,000000,60.7063,60.7263,60.4895,60.7063,495471.28011938,0
+USIG.US,D,20201224,000000,60.7839,60.8834,60.7839,60.8834,533669.22244135,0
+USIG.US,D,20201228,000000,60.7859,60.9132,60.7601,60.8734,508246.49148899,0
+USIG.US,D,20201229,000000,60.8137,60.9321,60.8137,60.9132,455175.97506193,0
+USIG.US,D,20201230,000000,60.9132,60.9908,60.8734,60.9908,480850.06779946,0
+USIG.US,D,20201231,000000,61.0196,61.0445,60.9758,61.0007,438761.04504302,0
+USIG.US,D,20210104,000000,60.942,60.942,60.765,60.8237,788161.97001004,0
+USIG.US,D,20210105,000000,60.6765,60.6765,60.4994,60.6467,456213.59651113,0
+USIG.US,D,20210106,000000,60.2329,60.2925,60.0748,60.2827,688065.68536576,0
+USIG.US,D,20210107,000000,60.1344,60.2627,60.1245,60.2429,854232.91796623,0
+USIG.US,D,20210108,000000,60.2528,60.2528,60.0867,60.2041,1388702.4763315,0
+USIG.US,D,20210111,000000,60.0748,60.0946,59.9982,59.9982,481365.86218263,0
+USIG.US,D,20210112,000000,59.9783,60.1444,59.849,60.1245,4246712.1153696,0
+USIG.US,D,20210113,000000,60.2329,60.5084,60.2329,60.4706,2418661.4128648,0
+USIG.US,D,20210114,000000,60.4994,60.5372,60.2429,60.2925,1657510.7802894,0
+USIG.US,D,20210115,000000,60.3911,60.4109,60.3015,60.3513,2566081.0780799,0
+USIG.US,D,20210119,000000,60.3313,60.4706,60.3115,60.4408,1344863.9755504,0
+USIG.US,D,20210120,000000,60.4308,60.4994,60.396,60.4308,1140812.5001358,0
+USIG.US,D,20210121,000000,60.2627,60.3313,60.1941,60.3313,682530.69885625,0
+USIG.US,D,20210122,000000,60.2429,60.3313,60.2041,60.2627,670055.11073457,0
+USIG.US,D,20210125,000000,60.3612,60.4994,60.3413,60.4895,809574.97776533,0
+USIG.US,D,20210126,000000,60.3662,60.5272,60.3513,60.4895,624126.28534784,0
+USIG.US,D,20210127,000000,60.5174,60.5312,60.3751,60.4209,634568.85935104,0
+USIG.US,D,20210128,000000,60.3911,60.4507,60.2925,60.3313,583048.74241493,0
+USIG.US,D,20210129,000000,60.1742,60.3563,60.1344,60.2528,1209154.7531828,0
+USIG.US,D,20210201,000000,60.1444,60.2627,60.1046,60.2329,443828.4986321,0
+USIG.US,D,20210202,000000,60.0459,60.1544,60.027,60.0946,635059.5175557,0
+USIG.US,D,20210203,000000,60.037,60.0548,59.9783,60.0081,1237590.8092158,0
+USIG.US,D,20210204,000000,59.9485,60.0648,59.8839,60.0648,1435750.3643859,0
+USIG.US,D,20210205,000000,60.0748,60.1196,59.9216,59.9385,747812.370807,0
+USIG.US,D,20210208,000000,59.9982,60.1245,59.9683,60.1146,1194828.1368751,0
+USIG.US,D,20210209,000000,60.1544,60.1842,60.0081,60.0459,1082519.69126,0
+USIG.US,D,20210210,000000,60.1344,60.1792,60.0946,60.1742,1068196.0912937,0
+USIG.US,D,20210211,000000,60.1941,60.2031,60.027,60.0648,755563.36281458,0
+USIG.US,D,20210212,000000,59.8987,59.9982,59.8291,59.8987,2044218.8214117,0
+USIG.US,D,20210216,000000,59.671,59.671,59.5297,59.5844,1260380.2741067,0
+USIG.US,D,20210217,000000,59.7505,59.7903,59.652,59.7903,870495.02001976,0
+USIG.US,D,20210218,000000,59.681,59.7605,59.5765,59.7008,662740.48278604,0
+USIG.US,D,20210219,000000,59.5546,59.6133,59.3228,59.3766,729503.17837502,0
+USIG.US,D,20210222,000000,59.2582,59.3766,59.0483,59.0821,573002.31458515,0
+USIG.US,D,20210223,000000,58.9638,59.1309,58.8792,59.1309,1072987.0469191,0
+USIG.US,D,20210224,000000,58.8056,59.1896,58.737,59.1697,1237373.6326334,0
+USIG.US,D,20210225,000000,58.8544,58.8942,58.0866,58.382,1319813.26004,0
+USIG.US,D,20210226,000000,58.737,59.0423,58.5531,59.0135,787328.45433041,0
+USIG.US,D,20210301,000000,58.7958,58.9638,58.7758,58.9638,1486061.9338589,0
+USIG.US,D,20210302,000000,58.938,59.112,58.8056,58.8942,1207770.2524701,0
+USIG.US,D,20210303,000000,58.6187,58.7072,58.5202,58.5501,920926.2377025,0
+USIG.US,D,20210304,000000,58.5501,58.5988,58.1164,58.1661,793281.70685044,0
+USIG.US,D,20210305,000000,58.0568,58.1661,57.8419,58.1363,567410.01758863,0
+USIG.US,D,20210308,000000,58.019,58.0279,57.654,57.6639,4121688.7852133,0
+USIG.US,D,20210309,000000,57.9006,58.0766,57.9006,58.019,411826.12159106,0
+USIG.US,D,20210310,000000,58.0866,58.2835,58.0568,58.2348,979693.61762872,0
+USIG.US,D,20210311,000000,58.3144,58.372,58.1959,58.2646,2496457.8853757,0
+USIG.US,D,20210312,000000,57.8419,57.8807,57.6838,57.7335,1076310.0497191,0
+USIG.US,D,20210315,000000,57.7922,57.9294,57.7922,57.8718,930547.36139177,0
+USIG.US,D,20210316,000000,57.9294,57.9742,57.7823,57.8419,405759.25354414,0
+USIG.US,D,20210317,000000,57.654,57.9892,57.5714,57.8807,657814.7972438,0
+USIG.US,D,20210318,000000,57.4968,57.6738,57.4183,57.5644,585242.62807591,0
+USIG.US,D,20210319,000000,57.5744,57.6937,57.5246,57.654,956305.91168912,0
+USIG.US,D,20210322,000000,57.8121,57.9792,57.7723,57.8419,516447.9238156,0
+USIG.US,D,20210323,000000,57.9006,58.0279,57.8519,57.9892,628287.83106316,0
+USIG.US,D,20210324,000000,57.9195,58.1641,57.8907,58.1463,3156200.1247882,0
+USIG.US,D,20210325,000000,58.1661,58.2059,57.9892,58.0766,1221664.5265073,0
+USIG.US,D,20210326,000000,57.9732,58.1214,57.9444,58.0378,1277906.223216,0
+USIG.US,D,20210329,000000,58.0478,58.0667,57.8618,57.9494,954947.55260204,0
+USIG.US,D,20210330,000000,57.8807,58.0568,57.8121,58.0568,2643075.2037726,0
+USIG.US,D,20210331,000000,58.1264,58.2845,58.0568,58.1164,1310856.7369108,0
+USIG.US,D,20210401,000000,58.3631,58.4327,58.2696,58.4327,764972.33715717,0
+USIG.US,D,20210405,000000,58.2447,58.3203,58.1861,58.2059,1283046.0689993,0
+USIG.US,D,20210406,000000,58.3044,58.5511,58.3044,58.5212,2140660.3056997,0
+USIG.US,D,20210407,000000,58.5212,58.5411,58.373,58.393,1259297.4075361,0
+USIG.US,D,20210408,000000,58.5023,58.6197,58.4924,58.6097,482401.47273755,0
+USIG.US,D,20210409,000000,58.5023,58.6495,58.4476,58.5312,1278359.6798765,0
+USIG.US,D,20210412,000000,58.4626,58.5212,58.4128,58.5212,1256907.4596827,0
+USIG.US,D,20210413,000000,58.4725,58.748,58.4725,58.743,3426345.6734432,0
+USIG.US,D,20210414,000000,58.6595,58.7281,58.6097,58.6694,1536213.6372365,0
+USIG.US,D,20210415,000000,58.8464,59.0941,58.8464,58.9658,1682898.3205919,0
+USIG.US,D,20210416,000000,58.7181,58.8066,58.6545,58.6595,1047578.3922267,0
+USIG.US,D,20210419,000000,58.5411,58.6097,58.5212,58.5709,453231.44029183,0
+USIG.US,D,20210420,000000,58.5511,58.748,58.5411,58.6783,946271.54922503,0
+USIG.US,D,20210421,000000,58.6783,58.8066,58.6297,58.8066,1693448.4774391,0
+USIG.US,D,20210422,000000,58.8464,58.8972,58.738,58.8464,505062.24039443,0
+USIG.US,D,20210423,000000,58.8664,58.9658,58.8186,58.8862,2135276.1362612,0
+USIG.US,D,20210426,000000,58.9061,58.936,58.8464,58.8664,577826.44996618,0
+USIG.US,D,20210427,000000,58.8564,58.8564,58.6395,58.6595,681947.53951465,0
+USIG.US,D,20210428,000000,58.6595,58.6983,58.5023,58.6983,2117009.1726091,0
+USIG.US,D,20210429,000000,58.5123,58.6395,58.4327,58.6395,868985.84386158,0
+USIG.US,D,20210430,000000,58.6495,58.738,58.6097,58.738,638997.85400578,0
+USIG.US,D,20210503,000000,58.6694,58.7868,58.5899,58.7082,560991.24304246,0
+USIG.US,D,20210504,000000,58.8266,58.8464,58.6694,58.748,513859.90287546,0
+USIG.US,D,20210505,000000,58.6783,58.8166,58.6595,58.7968,621430.68156365,0
+USIG.US,D,20210506,000000,58.7669,58.8962,58.758,58.8962,1134347.4750211,0
+USIG.US,D,20210507,000000,59.0155,59.114,58.8266,58.8962,670559.8451992,0
+USIG.US,D,20210510,000000,58.8366,58.9121,58.6595,58.6783,2471241.2710872,0
+USIG.US,D,20210511,000000,58.5212,58.5561,58.4476,58.5212,801793.82234352,0
+USIG.US,D,20210512,000000,58.3631,58.4028,58.1959,58.2547,910940.13670117,0
+USIG.US,D,20210513,000000,58.383,58.4824,58.3631,58.4426,1245584.1139843,0
+USIG.US,D,20210514,000000,58.561,58.6495,58.5232,58.6495,1566399.1712944,0
+USIG.US,D,20210517,000000,58.6347,58.6395,58.5709,58.5998,1145584.3522655,0
+USIG.US,D,20210518,000000,58.5123,58.5212,58.4516,58.4526,389342.31263095,0
+USIG.US,D,20210519,000000,58.4426,58.5312,58.2059,58.3631,3781045.3048417,0
+USIG.US,D,20210520,000000,58.5411,58.6983,58.5123,58.6694,1707683.598057,0
+USIG.US,D,20210521,000000,58.7768,58.7918,58.6694,58.7082,910604.31735617,0
+USIG.US,D,20210524,000000,58.7669,58.8564,58.561,58.8166,1823571.435493,0
+USIG.US,D,20210525,000000,58.8862,59.0245,58.8862,59.0245,703683.2958021,0
+USIG.US,D,20210526,000000,58.936,59.0345,58.8962,58.9857,801045.76967085,0
+USIG.US,D,20210527,000000,58.939,58.9409,58.8017,58.8564,2138611.2044269,0
+USIG.US,D,20210528,000000,58.8862,59.0195,58.8564,58.8564,811159.56245906,0
+USIG.US,D,20210601,000000,58.7082,58.7868,58.6297,58.7669,577070.35371639,0
+USIG.US,D,20210602,000000,58.8366,58.8862,58.8166,58.8763,923570.56368252,0
+USIG.US,D,20210603,000000,58.7181,58.758,58.6595,58.6883,886061.35265193,0
+USIG.US,D,20210604,000000,58.8066,59.0155,58.7968,59.0155,492072.86878385,0
+USIG.US,D,20210607,000000,58.9658,58.9957,58.927,58.9857,556252.57066839,0
+USIG.US,D,20210608,000000,59.1239,59.1518,59.0841,59.114,395426.27327927,0
+USIG.US,D,20210609,000000,59.3398,59.3895,59.2404,59.3199,910084.50118444,0
+USIG.US,D,20210610,000000,59.2065,59.5277,59.1816,59.5277,765615.82332721,0
+USIG.US,D,20210611,000000,59.5675,59.5775,59.4791,59.5377,732170.62963928,0
+USIG.US,D,20210614,000000,59.4791,59.4791,59.29,59.3497,1548667.1055212,0
+USIG.US,D,20210615,000000,59.3199,59.4094,59.2801,59.3995,1872427.1175063,0
+USIG.US,D,20210616,000000,59.4491,59.5427,59.0841,59.2204,1517555.5546467,0
+USIG.US,D,20210617,000000,59.3795,59.7088,59.3597,59.4989,1619530.0145498,0
+USIG.US,D,20210618,000000,59.5964,59.8132,59.5178,59.7634,994334.93889145,0
+USIG.US,D,20210621,000000,59.5775,59.5874,59.4511,59.4889,846320.048969,0
+USIG.US,D,20210622,000000,59.3398,59.5775,59.29,59.5775,653348.60104486,0
+USIG.US,D,20210623,000000,59.4889,59.5576,59.4491,59.4889,563529.99707271,0
+USIG.US,D,20210624,000000,59.5576,59.6033,59.5089,59.5874,607776.70939307,0
+USIG.US,D,20210625,000000,59.6063,59.6063,59.3248,59.4591,1498043.8474345,0
+USIG.US,D,20210628,000000,59.5476,59.6838,59.5377,59.655,466823.07473969,0
+USIG.US,D,20210629,000000,59.5476,59.6938,59.5476,59.6838,555707.61831814,0
+USIG.US,D,20210630,000000,59.7834,59.8529,59.7336,59.7634,989296.64326945,0
+USIG.US,D,20210701,000000,59.7535,59.7983,59.6352,59.7336,456780.66869848,0
+USIG.US,D,20210702,000000,59.7535,59.8829,59.7138,59.8829,421689.55804124,0
+USIG.US,D,20210706,000000,59.9723,60.1772,59.9723,60.0798,586643.2159429,0
+USIG.US,D,20210707,000000,60.1494,60.2925,60.1046,60.218,2575201.4890932,0
+USIG.US,D,20210708,000000,60.2279,60.3473,60.1892,60.2975,1235509.5336345,0
+USIG.US,D,20210709,000000,60.0598,60.0966,60.036,60.0598,793092.68278799,0
+USIG.US,D,20210712,000000,60.1196,60.1245,59.9972,60.032,593559.68682371,0
+USIG.US,D,20210713,000000,60.0598,60.1196,59.7734,59.8431,807025.16381653,0
+USIG.US,D,20210714,000000,60.0012,60.1096,59.9922,60.1096,725965.00988694,0
+USIG.US,D,20210715,000000,60.2379,60.2379,60.0548,60.218,610634.19016691,0
+USIG.US,D,20210716,000000,60.042,60.1892,60.042,60.1294,626460.93360852,0
+USIG.US,D,20210719,000000,60.4268,60.5592,60.3821,60.5044,753491.13625762,0
+USIG.US,D,20210720,000000,60.6835,60.7183,60.3721,60.4468,1050572.6138117,0
+USIG.US,D,20210721,000000,60.2379,60.2975,60.1544,60.2279,626565.50011115,0
+USIG.US,D,20210722,000000,60.2876,60.4766,60.2478,60.4368,596631.32783852,0
+USIG.US,D,20210723,000000,60.2577,60.4069,60.2279,60.397,805681.88643657,0
+USIG.US,D,20210726,000000,60.4468,60.4567,60.2777,60.3075,781521.99709293,0
+USIG.US,D,20210727,000000,60.4856,60.5144,60.3871,60.5044,616940.35463332,0
+USIG.US,D,20210728,000000,60.4169,60.594,60.3671,60.584,1386892.6714783,0
+USIG.US,D,20210729,000000,60.4766,60.5144,60.4189,60.4666,363402.78184828,0
+USIG.US,D,20210730,000000,60.4954,60.579,60.4666,60.5342,536761.97784611,0
+USIG.US,D,20210802,000000,60.4766,60.6835,60.4487,60.5542,432910.34813135,0
+USIG.US,D,20210803,000000,60.594,60.6635,60.5492,60.6039,334026.63273873,0
+USIG.US,D,20210804,000000,60.7292,60.7919,60.4069,60.6138,401760.59026562,0
+USIG.US,D,20210805,000000,60.5442,60.5442,60.4169,60.4169,353729.37490769,0
+USIG.US,D,20210806,000000,60.1494,60.2041,60.032,60.0509,325548.70244843,0
+USIG.US,D,20210809,000000,60.042,60.0896,59.8341,59.8431,520365.14587573,0
+USIG.US,D,20210810,000000,59.8927,59.8927,59.7336,59.7535,566080.81646864,0
+USIG.US,D,20210811,000000,59.7535,59.9425,59.655,59.8231,443349.90579314,0
+USIG.US,D,20210812,000000,59.8331,59.8877,59.7684,59.8829,306817.22221736,0
+USIG.US,D,20210813,000000,59.9823,60.1892,59.9624,60.1892,462602.20764307,0
+USIG.US,D,20210816,000000,60.3175,60.402,60.208,60.218,273085.47609435,0
+USIG.US,D,20210817,000000,60.1593,60.2279,60.0996,60.1494,391205.40618265,0
+USIG.US,D,20210818,000000,60.1294,60.1991,60.027,60.0996,432124.08846733,0
+USIG.US,D,20210819,000000,60.1892,60.2777,60.1096,60.2279,468572.55276449,0
+USIG.US,D,20210820,000000,60.2777,60.3175,60.2289,60.2577,1049116.726352,0
+USIG.US,D,20210823,000000,60.2727,60.3273,60.2379,60.2777,1173742.9048877,0
+USIG.US,D,20210824,000000,60.2279,60.2577,60.1294,60.1494,643986.88271789,0
+USIG.US,D,20210825,000000,60.1792,60.1991,59.9624,60.032,650848.05400596,0
+USIG.US,D,20210826,000000,60.0996,60.0996,59.9525,60.022,5406798.0317453,0
+USIG.US,D,20210827,000000,60.0698,60.3075,60.0022,60.2876,1236982.5136956,0
+USIG.US,D,20210830,000000,60.2577,60.3871,60.218,60.3671,904055.84012886,0
+USIG.US,D,20210831,000000,60.3473,60.4468,60.2389,60.2876,654753.21070041,0
+USIG.US,D,20210901,000000,60.2677,60.2677,60.0896,60.1892,1199205.8537257,0
+USIG.US,D,20210902,000000,60.2777,60.2876,60.2041,60.2876,999725.14101269,0
+USIG.US,D,20210903,000000,60.1196,60.1782,60.0896,60.1394,885262.02217508,0
+USIG.US,D,20210907,000000,59.9525,59.9624,59.8162,59.9027,497937.64195549,0
+USIG.US,D,20210908,000000,60.0022,60.1096,59.9365,60.0598,589887.7938659,0
+USIG.US,D,20210909,000000,60.1494,60.397,60.0896,60.3771,951482.78175523,0
+USIG.US,D,20210910,000000,60.3273,60.3473,60.1593,60.218,528573.61633233,0
+USIG.US,D,20210913,000000,60.3175,60.392,60.3175,60.3373,394340.39036732,0
+USIG.US,D,20210914,000000,60.397,60.575,60.3671,60.4954,3051586.3661409,0
+USIG.US,D,20210915,000000,60.4666,60.4856,60.3573,60.4368,673342.92288463,0
+USIG.US,D,20210916,000000,60.2677,60.397,60.2379,60.3671,5906387.6233529,0
+USIG.US,D,20210917,000000,60.2279,60.2677,60.1692,60.2577,725444.18826806,0
+USIG.US,D,20210920,000000,60.2975,60.4268,60.2876,60.4268,818722.53585133,0
+USIG.US,D,20210921,000000,60.4268,60.4468,60.3671,60.397,597016.4140934,0
+USIG.US,D,20210922,000000,60.4069,60.5244,60.3473,60.5244,779793.63345808,0
+USIG.US,D,20210923,000000,60.3473,60.3473,60.0896,60.1593,1445597.7136818,0
+USIG.US,D,20210924,000000,60.0896,60.1294,59.9932,60.0509,1053682.4618178,0
+USIG.US,D,20210927,000000,59.9325,60.0509,59.9027,60.0022,613992.38361682,0
+USIG.US,D,20210928,000000,59.7038,59.7038,59.4979,59.4979,1255104.6929595,0
+USIG.US,D,20210929,000000,59.665,59.7436,59.4432,59.4979,3215067.0439814,0
+USIG.US,D,20210930,000000,59.4839,59.5079,59.3686,59.3985,912979.18350248,0
+USIG.US,D,20211001,000000,59.5874,59.8142,59.5675,59.7446,594361.02819484,0
+USIG.US,D,20211004,000000,59.6451,59.7148,59.5675,59.655,761606.10013013,0
+USIG.US,D,20211005,000000,59.6063,59.6451,59.4581,59.5079,1041413.9958072,0
+USIG.US,D,20211006,000000,59.4879,59.5227,59.4084,59.5178,977744.05562292,0
+USIG.US,D,20211007,000000,59.3686,59.3985,59.2592,59.2592,587192.19008171,0
+USIG.US,D,20211008,000000,59.2394,59.2394,59.0225,59.0723,2019384.2770367,0
+USIG.US,D,20211011,000000,58.9728,59.0623,58.9479,58.9728,265840.22399853,0
+USIG.US,D,20211012,000000,58.9529,59.2692,58.9529,59.2492,488010.86233546,0
+USIG.US,D,20211013,000000,59.3189,59.5079,59.3189,59.4979,620970.18677321,0
+USIG.US,D,20211014,000000,59.5775,59.6848,59.5327,59.665,640590.48227664,0
+USIG.US,D,20211015,000000,59.5277,59.5476,59.4481,59.5377,2436783.5921286,0
+USIG.US,D,20211018,000000,59.4183,59.5277,59.3288,59.4681,984275.44024884,0
+USIG.US,D,20211019,000000,59.3686,59.3686,59.1996,59.1996,708448.10980183,0
+USIG.US,D,20211020,000000,59.1806,59.2742,59.112,59.1219,539994.49040343,0
+USIG.US,D,20211021,000000,59.0921,59.1409,58.9728,59.0325,538441.07457106,0
+USIG.US,D,20211022,000000,59.1219,59.2294,59.0573,59.1906,686853.11611408,0
+USIG.US,D,20211025,000000,59.1906,59.309,59.1806,59.2194,343320.98610727,0
+USIG.US,D,20211026,000000,59.3388,59.4183,59.2194,59.4183,423488.30297593,0
+USIG.US,D,20211027,000000,59.6162,59.7993,59.5029,59.7048,451564.40893257,0
+USIG.US,D,20211028,000000,59.675,59.7148,59.5377,59.6352,516173.43674619,0
+USIG.US,D,20211029,000000,59.4481,59.7028,59.4283,59.6352,968323.01591465,0
+USIG.US,D,20211101,000000,59.289,59.4661,59.289,59.4481,507943.85189964,0
+USIG.US,D,20211102,000000,59.4383,59.6451,59.4383,59.6252,465229.4410217,0
+USIG.US,D,20211103,000000,59.675,59.6848,59.3785,59.4879,628248.61862467,0
+USIG.US,D,20211104,000000,59.5675,59.8241,59.5576,59.7446,697489.74141544,0
+USIG.US,D,20211105,000000,59.9833,60.1504,59.8639,60.1006,619108.09866865,0
+USIG.US,D,20211108,000000,60.043,60.043,59.8967,59.9534,623823.64575849,0
+USIG.US,D,20211109,000000,60.21,60.2597,60.1006,60.1304,1428976.666999,0
+USIG.US,D,20211110,000000,60.033,60.033,59.5178,59.6352,700848.94031249,0
+USIG.US,D,20211111,000000,59.655,59.665,59.4383,59.4879,291013.60405999,0
+USIG.US,D,20211112,000000,59.5476,59.5874,59.3686,59.4481,295731.16204412,0
+USIG.US,D,20211115,000000,59.3985,59.4084,59.0821,59.0921,515693.83846008,0
+USIG.US,D,20211116,000000,59.0523,59.2194,58.9927,59.0225,1861995.6034216,0
+USIG.US,D,20211117,000000,58.9728,59.2095,58.927,59.1906,558534.93567776,0
+USIG.US,D,20211118,000000,59.1607,59.3388,59.1508,59.299,460775.31018844,0
+USIG.US,D,20211119,000000,59.5079,59.5347,59.4183,59.4781,1998892.2588623,0
+USIG.US,D,20211122,000000,59.289,59.3487,59.0235,59.0523,816885.58392529,0
+USIG.US,D,20211123,000000,58.9429,58.9728,58.7251,58.7351,1043055.8909878,0
+USIG.US,D,20211124,000000,58.7152,58.9628,58.6565,58.9628,801452.97576283,0
+USIG.US,D,20211126,000000,59.1707,59.3785,59.0623,59.3587,587084.60723766,0
+USIG.US,D,20211129,000000,59.112,59.3985,59.0423,59.3587,1489821.3007179,0
+USIG.US,D,20211130,000000,59.5576,59.7246,59.3636,59.4681,3423875.2898186,0
+USIG.US,D,20211201,000000,59.2592,59.3785,59.1806,59.3388,1206857.3064663,0
+USIG.US,D,20211202,000000,59.3985,59.4681,59.289,59.4481,2244905.0652464,0
+USIG.US,D,20211203,000000,59.4481,59.9435,59.4283,59.8042,2559072.1060623,0
+USIG.US,D,20211206,000000,59.7943,59.8142,59.5377,59.5576,1516200.2119011,0
+USIG.US,D,20211207,000000,59.5576,59.7217,59.5079,59.5476,1342039.6745321,0
+USIG.US,D,20211208,000000,59.4681,59.4681,59.1707,59.2692,875680.11092429,0
+USIG.US,D,20211209,000000,59.3587,59.4283,59.2244,59.2492,611300.80162119,0
+USIG.US,D,20211210,000000,59.3587,59.4781,59.2542,59.299,585062.65303773,0
+USIG.US,D,20211213,000000,59.4979,59.6352,59.4829,59.5277,526073.06929343,0
+USIG.US,D,20211214,000000,59.4084,59.4432,59.2294,59.3189,4370308.7160332,0
+USIG.US,D,20211215,000000,59.1707,59.3785,59.1409,59.3587,1526175.2529838,0
+USIG.US,D,20211216,000000,59.4084,59.5178,59.3189,59.3885,955820.28072016,0
+USIG.US,D,20211217,000000,59.656,59.656,59.4383,59.5178,1086044.7889352,0
+USIG.US,D,20211220,000000,59.4781,59.4979,59.2692,59.309,586845.31081818,0
+USIG.US,D,20211221,000000,59.1409,59.3736,59.111,59.3587,2139584.4772591,0
+USIG.US,D,20211222,000000,59.4383,59.4581,59.3288,59.4383,486886.77243217,0
+USIG.US,D,20211223,000000,59.4183,59.4383,59.2532,59.3686,1025400.2391973,0
+USIG.US,D,20211227,000000,59.3686,59.5178,59.3189,59.4781,1405401.9478913,0
+USIG.US,D,20211228,000000,59.5874,59.5974,59.3567,59.4084,729214.61504565,0
+USIG.US,D,20211229,000000,59.2194,59.2642,59.0911,59.1806,1196922.4832691,0
+USIG.US,D,20211230,000000,59.299,59.3785,59.1607,59.3686,536981.16532278,0
+USIG.US,D,20211231,000000,59.3885,59.4581,59.2692,59.2791,520264.60116167,0
+USIG.US,D,20220103,000000,59.0215,59.0215,58.8027,58.8027,1131140.0986423,0
+USIG.US,D,20220104,000000,58.744,58.8624,58.6645,58.8624,1110089.0518577,0
+USIG.US,D,20220105,000000,58.9121,58.922,58.5501,58.5551,1543490.0581937,0
+USIG.US,D,20220106,000000,58.4656,58.5451,58.386,58.4854,2115636.7372622,0
+USIG.US,D,20220107,000000,58.4238,58.4357,58.1979,58.2775,1177286.1006115,0
+USIG.US,D,20220110,000000,58.1781,58.2775,58.0488,58.2775,749772.99273134,0
+USIG.US,D,20220111,000000,58.2279,58.4058,58.1781,58.376,833976.17442274,0
+USIG.US,D,20220112,000000,58.4456,58.5053,58.3362,58.3362,651739.88561976,0
+USIG.US,D,20220113,000000,58.4158,58.5023,58.2875,58.4854,1095897.1654668,0
+USIG.US,D,20220114,000000,58.2974,58.3074,58.0588,58.0886,693771.59788917,0
+USIG.US,D,20220118,000000,57.831,57.831,57.6122,57.6122,1440760.507488,0
+USIG.US,D,20220119,000000,57.7415,57.8907,57.6719,57.6917,3539352.9048211,0
+USIG.US,D,20220120,000000,57.7515,57.8181,57.6321,57.6917,889719.16934976,0
+USIG.US,D,20220121,000000,57.9294,58.0687,57.9006,58.009,1309505.4159537,0
+USIG.US,D,20220124,000000,58.019,58.0289,57.831,57.8509,2271173.3772441,0
+USIG.US,D,20220125,000000,57.8708,57.9464,57.6947,57.7216,991437.24023198,0
+USIG.US,D,20220126,000000,57.8409,57.8608,57.3447,57.3645,987879.96824822,0
+USIG.US,D,20220127,000000,57.5326,57.6719,57.4341,57.5127,1416129.0634354,0
+USIG.US,D,20220128,000000,57.2849,57.5624,57.2551,57.5426,1276346.7747008,0
+USIG.US,D,20220131,000000,57.4242,57.5972,57.3943,57.5525,1251953.6216206,0
+USIG.US,D,20220201,000000,57.464,57.5326,57.275,57.4928,1253114.9130681,0
+USIG.US,D,20220202,000000,57.5923,57.7117,57.4928,57.4928,1234188.3760917,0
+USIG.US,D,20220203,000000,57.1954,57.2452,57.0751,57.1556,2140895.5803305,0
+USIG.US,D,20220204,000000,56.8086,56.8086,56.5858,56.6992,822198.3666167,0
+USIG.US,D,20220207,000000,56.6594,56.8185,56.6206,56.7787,1080329.8273876,0
+USIG.US,D,20220208,000000,56.729,56.7488,56.5808,56.6007,4006879.7925593,0
+USIG.US,D,20220209,000000,56.7787,56.8971,56.719,56.719,1481860.1702579,0
+USIG.US,D,20220210,000000,56.4415,56.546,56.0845,56.0945,1277591.5182611,0
+USIG.US,D,20220211,000000,56.2028,56.4714,56.0149,56.4515,1507170.2911305,0
+USIG.US,D,20220214,000000,56.183,56.2526,56.0199,56.0447,876546.80635957,0
+USIG.US,D,20220215,000000,55.9552,56.0646,55.806,55.8259,1599605.0685628,0
+USIG.US,D,20220216,000000,55.9452,55.9452,55.6579,55.8856,4413597.2372285,0
+USIG.US,D,20220217,000000,55.9452,56.0745,55.8468,55.9452,802477.52639919,0
+USIG.US,D,20220218,000000,56.0646,56.0745,55.9044,56.0347,1160377.4960465,0
+USIG.US,D,20220222,000000,55.8856,55.9731,55.8358,55.9652,644194.00482888,0
+USIG.US,D,20220223,000000,55.8756,55.8856,55.5484,55.5783,815508.12134254,0
+USIG.US,D,20220224,000000,55.5186,55.7911,55.5186,55.7662,2432463.1857651,0
+USIG.US,D,20220225,000000,55.7961,55.8856,55.7394,55.8756,1294754.5009526,0
+USIG.US,D,20220228,000000,56.0646,56.3918,56.0397,56.3918,1762868.5698209,0
+USIG.US,D,20220301,000000,56.352,56.7091,56.2724,56.3918,1228894.696896,0
+USIG.US,D,20220302,000000,56.0945,56.1343,55.6479,55.6479,2998515.8497137,0
+USIG.US,D,20220303,000000,55.8259,55.9304,55.7374,55.8558,2466936.951878,0
+USIG.US,D,20220304,000000,56.0945,56.1392,55.8289,55.8558,2691010.9016522,0
+USIG.US,D,20220307,000000,55.5783,55.7175,55.3007,55.3495,1000695.3975035,0
+USIG.US,D,20220308,000000,55.0222,55.2311,54.8443,55.0422,991033.05048142,0
+USIG.US,D,20220309,000000,55.082,55.2411,55.0571,55.0919,958977.38474193,0
+USIG.US,D,20220310,000000,54.8243,54.8343,54.4564,54.6354,881687.65758992,0
+USIG.US,D,20220311,000000,54.6254,54.6752,54.531,54.5956,646992.16422142,0
+USIG.US,D,20220314,000000,54.1988,54.1988,53.9163,53.9411,2035595.101286,0
+USIG.US,D,20220315,000000,54.1788,54.2485,54.0397,54.2186,1238337.8564413,0
+USIG.US,D,20220316,000000,54.3579,54.5658,53.9063,54.5658,2868650.2861279,0
+USIG.US,D,20220317,000000,54.715,55.0024,54.6553,54.9129,827153.21012601,0
+USIG.US,D,20220318,000000,54.7945,55.0222,54.7647,54.9726,1908937.9195261,0
+USIG.US,D,20220321,000000,54.6155,54.715,54.2923,54.3778,1552135.8981565,0
+USIG.US,D,20220322,000000,54.1788,54.2833,54.149,54.2485,845037.09841748,0
+USIG.US,D,20220323,000000,54.2684,54.4175,54.161,54.3877,578742.41231136,0
+USIG.US,D,20220324,000000,54.0993,54.4175,53.9711,54.3778,1358240.4443101,0
+USIG.US,D,20220325,000000,54.2186,54.2186,53.8417,54.0397,12296496.871539,0
+USIG.US,D,20220328,000000,54.0993,54.2972,54.0257,54.2186,1668138.3565665,0
+USIG.US,D,20220329,000000,54.3877,54.6155,54.343,54.5558,1360795.2854946,0
+USIG.US,D,20220330,000000,54.4564,54.715,54.4027,54.6752,1737091.921475,0
+USIG.US,D,20220331,000000,54.6851,54.8343,54.5856,54.6155,2297277.8013578,0
+USIG.US,D,20220401,000000,54.2286,54.7398,54.2186,54.6056,1129083.9592396,0
+USIG.US,D,20220404,000000,54.6752,54.7647,54.516,54.7349,841549.20228642,0
+USIG.US,D,20220405,000000,54.5856,54.6454,53.9014,54.0207,5574646.3719649,0
+USIG.US,D,20220406,000000,53.5543,53.9809,53.4548,53.7622,1105084.9414385,0
+USIG.US,D,20220407,000000,53.7422,53.7721,53.5343,53.6229,845112.50695303,0
+USIG.US,D,20220408,000000,53.2957,53.4051,53.1575,53.2858,688682.024463,0
+USIG.US,D,20220411,000000,53.0481,53.0779,52.8143,52.9486,986585.95777815,0
+USIG.US,D,20220412,000000,53.1962,53.3056,52.9486,52.9486,1106137.6445948,0
+USIG.US,D,20220413,000000,52.9685,53.2111,52.9386,53.1863,763079.08019125,0
+USIG.US,D,20220414,000000,53.1375,53.1575,52.6512,52.6711,846142.08482509,0
+USIG.US,D,20220418,000000,52.6213,52.6512,52.3528,52.4026,887599.68677718,0
+USIG.US,D,20220419,000000,52.1748,52.2543,52.0455,52.0754,1941729.5725726,0
+USIG.US,D,20220420,000000,52.3041,52.5667,52.2245,52.4424,871726.6927671,0
+USIG.US,D,20220421,000000,52.3628,52.3727,51.8765,52.0156,854423.95292296,0
+USIG.US,D,20220422,000000,51.8377,52.0554,51.7382,51.9261,1062800.8619368,0
+USIG.US,D,20220425,000000,52.1847,52.502,52.1748,52.3926,1225433.9478378,0
+USIG.US,D,20220426,000000,52.6213,52.6313,52.3279,52.4125,1240846.4470573,0
+USIG.US,D,20220427,000000,52.4324,52.4622,51.9659,51.9659,1250078.4627032,0
+USIG.US,D,20220428,000000,51.956,52.1549,51.8227,52.1549,592757.34000544,0
+USIG.US,D,20220429,000000,51.7382,51.9858,51.599,51.6586,707131.97949467,0
+USIG.US,D,20220502,000000,51.4697,51.5084,51.2856,51.3901,1080986.3843704,0
+USIG.US,D,20220503,000000,51.8177,51.9172,51.5592,51.599,1636638.7030959,0
+USIG.US,D,20220504,000000,51.6388,52.1758,51.3901,52.0862,2370810.172545,0
+USIG.US,D,20220505,000000,51.6884,51.6884,51.0718,51.6188,1876559.5052545,0
+USIG.US,D,20220506,000000,51.1215,51.3006,50.9873,51.0321,1682218.6383247,0
+USIG.US,D,20220509,000000,50.9127,51.2558,50.8282,51.1912,1526051.5829856,0
+USIG.US,D,20220510,000000,51.5393,51.599,51.3403,51.3603,1310283.6320406,0
+USIG.US,D,20220511,000000,51.2408,51.6486,51.1116,51.4299,1205526.0944521,0
+USIG.US,D,20220512,000000,51.6486,51.8177,51.574,51.579,1514181.2740426,0
+USIG.US,D,20220513,000000,51.4995,51.5404,51.2906,51.4001,2653321.7155834,0
+USIG.US,D,20220516,000000,51.4398,51.6288,51.4199,51.4199,976098.1386536,0
+USIG.US,D,20220517,000000,51.1613,51.2707,51.1116,51.1912,732178.6732164,0
+USIG.US,D,20220518,000000,51.0917,51.3503,51.0917,51.3304,743054.59493726,0
+USIG.US,D,20220519,000000,51.579,51.7084,51.3951,51.4697,968465.78940862,0
+USIG.US,D,20220520,000000,51.5592,51.6784,51.4995,51.6586,886921.00995721,0
+USIG.US,D,20220523,000000,51.5492,51.6952,51.4199,51.5194,981724.62085291,0
+USIG.US,D,20220524,000000,51.6586,52.0664,51.6486,52.0465,2372547.5852042,0
+USIG.US,D,20220525,000000,52.2056,52.4145,52.1597,52.4046,842505.38251722,0
+USIG.US,D,20220526,000000,52.4444,52.6233,52.32,52.4046,4756828.7385402,0
+USIG.US,D,20220527,000000,52.5935,52.7217,52.4642,52.4642,1142672.5773461,0
+USIG.US,D,20220531,000000,52.2653,52.4145,52.0492,52.4145,1858554.9633062,0
+USIG.US,D,20220601,000000,52.3349,52.4046,51.7581,51.9271,1844226.3361041,0
+USIG.US,D,20220602,000000,52.0166,52.0337,51.7232,51.947,1427082.404586,0
+USIG.US,D,20220603,000000,51.6686,51.8377,51.6686,51.8277,796516.23030204,0
+USIG.US,D,20220606,000000,51.8277,51.8377,51.5144,51.5492,772291.99234139,0
+USIG.US,D,20220607,000000,51.6288,51.8973,51.589,51.7879,985251.72942245,0
+USIG.US,D,20220608,000000,51.6586,51.7879,51.5194,51.5194,1166195.0132026,0
+USIG.US,D,20220609,000000,51.4895,51.5393,51.2508,51.2707,854388.76227304,0
+USIG.US,D,20220610,000000,51.0917,51.0917,50.6441,50.8729,1691542.1496604,0
+USIG.US,D,20220613,000000,50.0772,50.2264,49.5899,49.938,1816019.5220193,0
+USIG.US,D,20220614,000000,50.0772,50.2065,49.5849,49.6495,1476730.3789461,0
+USIG.US,D,20220615,000000,50.1369,50.3458,49.7888,50.3358,2104453.1487162,0
+USIG.US,D,20220616,000000,49.7291,50.3806,49.6545,50.3358,1498474.1788107,0
+USIG.US,D,20220617,000000,50.4353,50.5248,50.1667,50.4154,1652014.0007712,0
+USIG.US,D,20220621,000000,50.2463,50.4004,49.8684,49.8684,779601.59305421,0
+USIG.US,D,20220622,000000,50.4353,50.5447,50.3209,50.3458,930783.64146983,0
+USIG.US,D,20220623,000000,50.5248,50.9723,50.5248,50.6342,3893619.1885019,0
+USIG.US,D,20220624,000000,50.6243,50.8878,50.5845,50.6441,1290958.9379965,0
+USIG.US,D,20220627,000000,50.4353,50.5447,50.296,50.296,1006270.6018986,0
+USIG.US,D,20220628,000000,50.2562,50.306,50.1121,50.2761,1776235.9895564,0
+USIG.US,D,20220629,000000,50.3656,50.5447,50.2712,50.5347,1192816.2371466,0
+USIG.US,D,20220630,000000,50.5845,50.838,50.5845,50.6939,615380.90611811,0
+USIG.US,D,20220701,000000,50.8928,51.221,50.7038,51.0718,1377750.1406281,0
+USIG.US,D,20220705,000000,51.0917,51.231,50.9773,51.0917,2370085.2451566,0
+USIG.US,D,20220706,000000,51.211,51.2408,50.8082,50.8232,1974846.9904927,0
+USIG.US,D,20220707,000000,50.9425,51.0171,50.7336,50.7734,771966.22746781,0
+USIG.US,D,20220708,000000,50.674,50.7287,50.5745,50.664,659316.935272,0
+USIG.US,D,20220711,000000,50.863,50.9823,50.664,50.7934,651297.48887786,0
+USIG.US,D,20220712,000000,50.9723,51.1231,50.8132,50.8132,1651308.1768785,0
+USIG.US,D,20220713,000000,50.4452,51.1514,50.4253,51.1116,1605690.0346583,0
+USIG.US,D,20220714,000000,50.664,50.9773,50.5547,50.8729,4275563.4210717,0
+USIG.US,D,20220715,000000,50.9325,51.2806,50.9127,51.1712,2926125.6664784,0
+USIG.US,D,20220718,000000,51.0917,51.1116,50.843,50.8828,925715.18243361,0
+USIG.US,D,20220719,000000,50.9425,51.0221,50.8132,51.0121,552876.27916995,0
+USIG.US,D,20220720,000000,51.1812,51.1912,50.9027,50.9325,440174.70372283,0
+USIG.US,D,20220721,000000,51.0321,51.5094,51.0321,51.5094,674880.25156275,0
+USIG.US,D,20220722,000000,51.8377,52.0564,51.6536,51.8575,1267618.4880725,0
+USIG.US,D,20220725,000000,51.579,51.6486,51.4398,51.5194,728859.69220498,0
+USIG.US,D,20220726,000000,51.6884,51.6984,51.5095,51.5293,994308.79726579,0
+USIG.US,D,20220727,000000,51.7084,52.0166,51.6901,51.8277,643076.95305556,0
+USIG.US,D,20220728,000000,52.136,52.2255,52.0316,52.1559,1046755.9364656,0
+USIG.US,D,20220729,000000,52.146,52.4244,52.0962,52.2653,802686.65940446,0
+USIG.US,D,20220801,000000,52.2753,52.4547,52.2304,52.3451,1087941.620332,0
+USIG.US,D,20220802,000000,52.355,52.5445,51.7867,51.8266,925674.75521034,0
+USIG.US,D,20220803,000000,51.8465,52.2753,51.692,52.2753,531416.2604827,0
+USIG.US,D,20220804,000000,52.2454,52.3849,52.1086,52.375,486081.47316619,0
+USIG.US,D,20220805,000000,51.7668,51.8166,51.5375,51.7867,955839.77508449,0
+USIG.US,D,20220808,000000,51.9961,52.1407,51.9562,52.016,1093481.9704379,0
+USIG.US,D,20220809,000000,51.8166,51.8764,51.7269,51.7867,368435.28796145,0
+USIG.US,D,20220810,000000,52.036,52.2952,52.0061,52.1955,662776.91841517,0
+USIG.US,D,20220811,000000,52.2952,52.4752,51.7419,51.7767,718141.30404068,0
+USIG.US,D,20220812,000000,52.016,52.2254,51.8814,52.2254,542866.04991226,0
+USIG.US,D,20220815,000000,52.2952,52.3526,52.1806,52.2155,367476.45836311,0
+USIG.US,D,20220816,000000,52.0858,52.0958,51.8366,52.0559,633177.56788565,0
+USIG.US,D,20220817,000000,51.7568,51.8664,51.5773,51.697,403164.77802603,0
+USIG.US,D,20220818,000000,51.8067,51.9263,51.7767,51.7867,533900.59198384,0
+USIG.US,D,20220819,000000,51.4278,51.4278,51.2184,51.338,599130.09050609,0
+USIG.US,D,20220822,000000,51.1785,51.2084,50.9991,51.0589,330238.56576146,0
+USIG.US,D,20220823,000000,51.029,51.2982,50.9592,51.0788,918781.41229256,0
+USIG.US,D,20220824,000000,51.019,51.0389,50.8993,50.9991,501286.34420264,0
+USIG.US,D,20220825,000000,51.0589,51.4627,51.009,51.3979,424732.4262297,0
+USIG.US,D,20220826,000000,51.2782,51.368,51.1087,51.1685,424230.94631425,0
+USIG.US,D,20220829,000000,50.9592,50.969,50.8096,50.8694,598159.22538977,0
+USIG.US,D,20220830,000000,50.9691,51.0385,50.6906,50.9193,334805.04187155,0
+USIG.US,D,20220831,000000,50.8296,50.9093,50.4955,50.5304,641870.22074006,0
+USIG.US,D,20220901,000000,50.1017,50.1665,49.7897,50.1516,891730.58269336,0
+USIG.US,D,20220902,000000,50.351,50.5176,50.2014,50.2014,473847.36914887,0
+USIG.US,D,20220906,000000,50.0219,50.0219,49.673,49.673,714420.32306804,0
+USIG.US,D,20220907,000000,49.8524,50.2313,49.8524,50.1914,446165.67781603,0
+USIG.US,D,20220908,000000,50.1516,50.2911,50.0718,50.0818,564098.70953241,0
+USIG.US,D,20220909,000000,50.1914,50.3809,50.1416,50.1516,507647.1154502,0
+USIG.US,D,20220912,000000,50.3011,50.4008,50.002,50.0718,710949.0790933,0
+USIG.US,D,20220913,000000,49.6829,49.8308,49.6132,49.7727,1723106.0516426,0
+USIG.US,D,20220914,000000,49.7527,50.002,49.7328,49.9123,612741.25837123,0
+USIG.US,D,20220915,000000,49.8126,49.8825,49.6929,49.7228,390535.50783533,0
+USIG.US,D,20220916,000000,49.5334,49.7727,49.5134,49.673,373239.46555146,0
+USIG.US,D,20220919,000000,49.4536,49.7427,49.4437,49.7029,427220.76957016,0
+USIG.US,D,20220920,000000,49.3539,49.4786,49.2658,49.324,431087.17971828,0
+USIG.US,D,20220921,000000,49.4437,49.5733,49.0847,49.4437,547999.1983268,0
+USIG.US,D,20220922,000000,49.0847,49.0947,48.8085,48.9052,1239219.0545865,0
+USIG.US,D,20220923,000000,48.8355,48.8753,48.636,48.8355,579438.98014603,0
+USIG.US,D,20220926,000000,48.6061,48.6959,48.0976,48.1176,856810.53026091,0
+USIG.US,D,20220927,000000,48.1276,48.2273,47.5542,47.6091,2469331.2339084,0
+USIG.US,D,20220928,000000,47.9281,48.3768,47.9032,48.3469,3206109.5375268,0
+USIG.US,D,20220929,000000,47.9481,48.0777,47.7188,48.0378,1392131.3133653,0
+USIG.US,D,20220930,000000,48.1674,48.3369,47.8932,47.9082,1413371.9966641,0
+USIG.US,D,20221003,000000,48.2671,48.7557,48.2073,48.4267,1430687.0951848,0
+USIG.US,D,20221004,000000,48.666,48.7956,48.5363,48.5962,2033217.2195176,0
+USIG.US,D,20221005,000000,48.297,48.3569,48.0378,48.297,891900.08290478,0
+USIG.US,D,20221006,000000,48.2671,48.3569,48.0877,48.1475,438052.73574388,0
+USIG.US,D,20221007,000000,47.978,47.988,47.7686,47.7686,569429.44103364,0
+USIG.US,D,20221010,000000,47.7985,47.8002,47.3299,47.4994,422647.27274126,0
+USIG.US,D,20221011,000000,47.5792,47.7237,47.3349,47.4296,1387223.8309127,0
+USIG.US,D,20221012,000000,47.3598,47.4894,47.2501,47.3897,5203049.6999608,0
+USIG.US,D,20221013,000000,46.612,47.5443,46.6021,47.3997,1646397.6778558,0
+USIG.US,D,20221014,000000,47.649,47.649,47.0059,47.0208,581064.77803192,0
+USIG.US,D,20221017,000000,47.4097,47.5392,47.1903,47.2003,1235060.7831276,0
+USIG.US,D,20221018,000000,47.4396,47.4894,47.0806,47.4396,662107.94420796,0
+USIG.US,D,20221019,000000,47.0806,47.1804,46.8663,46.9012,638876.38564482,0
+USIG.US,D,20221020,000000,46.8314,47.0009,46.5432,46.6021,606812.76281078,0
+USIG.US,D,20221021,000000,46.3927,46.7466,46.3378,46.6818,4570859.0445487,0
+USIG.US,D,20221024,000000,46.6918,46.8804,46.4624,46.6719,816175.612712,0
+USIG.US,D,20221025,000000,47.0208,47.29,47.0208,47.1106,872027.43681533,0
+USIG.US,D,20221026,000000,47.2103,47.4894,47.2103,47.29,1550185.7471972,0
+USIG.US,D,20221027,000000,47.4396,47.624,47.29,47.4595,791974.19199238,0
+USIG.US,D,20221028,000000,47.29,47.5842,47.2801,47.5194,672739.3184155,0
+USIG.US,D,20221031,000000,47.3897,47.4296,47.1704,47.3,918410.31715513,0
+USIG.US,D,20221101,000000,47.71,47.76,47.345,47.55,2820875,0
+USIG.US,D,20221102,000000,47.58,47.935,47.245,47.32,1634259,0
+USIG.US,D,20221103,000000,47.02,47.3278,46.9,47.22,758753,0
+USIG.US,D,20221104,000000,47.35,47.47,47.16,47.3,1377627,0
+USIG.US,D,20221107,000000,47.32,47.34,47.1,47.22,704664,0
+USIG.US,D,20221108,000000,47.28,47.45,47.235,47.32,542907,0
+USIG.US,D,20221109,000000,47.23,47.455,47.17,47.27,952488,0
+USIG.US,D,20221110,000000,48.08,48.565,48.08,48.54,1740239,0
+USIG.US,D,20221111,000000,48.48,48.7,48.42,48.63,705299,0
+USIG.US,D,20221114,000000,48.5,48.56,48.41,48.43,598300,0
+USIG.US,D,20221115,000000,48.78,48.97,48.7,48.92,616704,0
+USIG.US,D,20221116,000000,49.07,49.3287,49.005,49.3,1342946,0
+USIG.US,D,20221117,000000,48.96,49.1,48.86,49.05,10024602,0
+USIG.US,D,20221118,000000,49.16,49.23,48.99,49.03,999488,0
+USIG.US,D,20221121,000000,49.21,49.2482,49,49.01,1024574,0
+USIG.US,D,20221122,000000,49.16,49.36,49.14,49.31,466899,0
+USIG.US,D,20221123,000000,49.43,49.73,49.43,49.73,664953,0
+USIG.US,D,20221125,000000,49.71,49.74,49.63,49.73,388507,0
+USIG.US,D,20221128,000000,49.75,49.809,49.48,49.5,739656,0
+USIG.US,D,20221129,000000,49.34,49.475,49.26,49.33,1881279,0
+USIG.US,D,20221130,000000,49.29,49.9,49.205,49.9,1707396,0
+USIG.US,D,20221201,000000,49.86,50.23,49.805,50.23,771574,0
+USIG.US,D,20221202,000000,49.94,50.47,49.87,50.47,2130969,0
+USIG.US,D,20221205,000000,50.18,50.19,49.945,50.11,1200251,0
+USIG.US,D,20221206,000000,50.22,50.3,50.1232,50.25,992387,0
+USIG.US,D,20221207,000000,50.46,50.705,50.43,50.68,1998240,0
+USIG.US,D,20221208,000000,50.57,50.6903,50.47,50.54,1132259,0
+USIG.US,D,20221209,000000,50.44,50.47,50.25,50.25,2767662,0
+USIG.US,D,20221212,000000,50.53,50.57,50.2,50.24,652660,0
+USIG.US,D,20221213,000000,50.94,51.035,50.54,50.61,1562714,0
+USIG.US,D,20221214,000000,50.61,50.715,50.29,50.65,813281,0
+USIG.US,D,20221215,000000,50.51,50.57,50.3999,50.53,870296,0
+USIG.US,D,20221216,000000,50.16,50.43,50.16,50.39,1040359,0
+USIG.US,D,20221219,000000,50.19,50.19,49.925,50.03,946595,0
+USIG.US,D,20221220,000000,49.67,49.69,49.525,49.6,619541,0
+USIG.US,D,20221221,000000,49.85,49.9,49.7133,49.87,602908,0
+USIG.US,D,20221222,000000,49.86,49.9,49.765,49.87,792195,0
+USIG.US,D,20221223,000000,49.69,49.81,49.6301,49.71,699514,0
+USIG.US,D,20221227,000000,49.44,49.52,49.225,49.23,793377,0
+USIG.US,D,20221228,000000,49.35,49.41,49.1,49.11,908320,0
+USIG.US,D,20221229,000000,49.26,49.41,49.215,49.38,1279204,0
+USIG.US,D,20221230,000000,49.27,49.32,49.05,49.11,1324733,0
+USIG.US,D,20230103,000000,49.71,49.71,49.31,49.63,1109241,0
+USIG.US,D,20230104,000000,49.72,49.76,49.55,49.72,930588,0
+USIG.US,D,20230105,000000,49.45,49.71,49.385,49.64,1791712,0
+USIG.US,D,20230106,000000,49.74,50.37,49.68,50.33,728600,0
+USIG.US,D,20230109,000000,50.24,50.545,50.21,50.45,828088,0
+USIG.US,D,20230110,000000,50.28,50.3899,50.175,50.31,1409629,0
+USIG.US,D,20230111,000000,50.53,50.65,50.47,50.64,834694,0
+USIG.US,D,20230112,000000,50.76,51.1,50.53,51.1,1499061,0
+USIG.US,D,20230113,000000,50.95,51.105,50.8935,50.95,766312,0
+USIG.US,D,20230117,000000,50.77,50.945,50.77,50.82,1333435,0
+USIG.US,D,20230118,000000,51.42,51.495,51.12,51.3,1818652,0
+USIG.US,D,20230119,000000,51.15,51.2868,51.1255,51.25,2981322,0
+USIG.US,D,20230120,000000,51.04,51.075,50.89,51.02,3860013,0
+USIG.US,D,20230123,000000,50.89,51.0385,50.8701,50.91,875855,0
+USIG.US,D,20230124,000000,50.93,51.18,50.815,51.15,1924433,0
+USIG.US,D,20230125,000000,51.13,51.2,50.985,51.16,847962,0
+USIG.US,D,20230126,000000,51.19,51.25,50.995,51.14,1955376,0
+USIG.US,D,20230127,000000,50.98,51.09,50.95,51.03,976498,0
+USIG.US,D,20230130,000000,50.91,51.07,50.87,50.87,527892,0
+USIG.US,D,20230131,000000,51.13,51.24,50.93,51.24,2064987,0
+USIG.US,D,20230201,000000,51.18,51.56,50.975,51.46,861010,0
+USIG.US,D,20230202,000000,51.715,51.77,51.51,51.53,1785890,0
+USIG.US,D,20230203,000000,51.07,51.18,50.96,51.08,4591372,0
+USIG.US,D,20230206,000000,50.81,50.84,50.705,50.75,1559231,0
+USIG.US,D,20230207,000000,50.67,50.95,50.58,50.62,2725566,0
+USIG.US,D,20230208,000000,50.63,50.73,50.485,50.67,480180,0
+USIG.US,D,20230209,000000,50.85,50.85,50.345,50.36,1974937,0
+USIG.US,D,20230210,000000,50.3,50.3247,50.08,50.09,618914,0
+USIG.US,D,20230213,000000,50.1,50.25,50.085,50.22,990377,0
+USIG.US,D,20230214,000000,50.2,50.29,49.895,50.14,847089,0
+USIG.US,D,20230215,000000,50.06,50.08,49.875,49.96,363229,0
+USIG.US,D,20230216,000000,49.79,49.87,49.655,49.67,629563,0
+USIG.US,D,20230217,000000,49.54,49.84,49.53,49.84,414842,0
+USIG.US,D,20230221,000000,49.51,49.525,49.275,49.3,602178,0
+USIG.US,D,20230222,000000,49.47,49.545,49.37,49.41,773257,0
+USIG.US,D,20230223,000000,49.52,49.6977,49.47,49.68,576624,0
+USIG.US,D,20230224,000000,49.37,49.4487,49.3,49.38,4670449,0
+USIG.US,D,20230227,000000,49.45,49.545,49.37,49.4,548691,0
+USIG.US,D,20230228,000000,49.26,49.45,49.18,49.44,455017,0
+USIG.US,D,20230301,000000,49.16,49.2,48.965,49.01,519838,0
+USIG.US,D,20230302,000000,48.85,49.03,48.7973,49.02,714805,0
+USIG.US,D,20230303,000000,49.28,49.45,49.19,49.44,595600,0
+USIG.US,D,20230306,000000,49.56,49.57,49.3,49.31,1477693,0
+USIG.US,D,20230307,000000,49.4,49.41,49.12,49.2,602539,0
+USIG.US,D,20230308,000000,49.28,49.4055,49.03,49.13,470322,0
+USIG.US,D,20230309,000000,49.18,49.315,49.1,49.16,2629092,0
+USIG.US,D,20230310,000000,49.61,49.8498,49.53,49.74,750064,0
+USIG.US,D,20230313,000000,50.03,50.36,49.67,49.71,1644651,0
+USIG.US,D,20230314,000000,49.75,50,49.62,49.67,961924,0
+USIG.US,D,20230315,000000,49.81,50.17,49.78,50.04,1016936,0
+USIG.US,D,20230316,000000,50.15,50.2163,49.78,49.88,777654,0
+USIG.US,D,20230317,000000,50.11,50.47,50.02,50.1,1137857,0
+USIG.US,D,20230320,000000,50.12,50.2,49.94,50.01,1668614,0
+USIG.US,D,20230321,000000,50.14,50.17,49.99,50.16,522062,0
+USIG.US,D,20230322,000000,50.11,50.7,50.0039,50.4,1165845,0
+USIG.US,D,20230323,000000,50.34,50.595,50.29,50.56,1109250,0
+USIG.US,D,20230324,000000,50.7,50.75,50.59,50.68,3399338,0
+USIG.US,D,20230327,000000,50.27,50.45,50.01,50.16,854885,0
+USIG.US,D,20230328,000000,50.11,50.17,50.0238,50.12,2017743,0
+USIG.US,D,20230329,000000,50.03,50.28,49.98,50.28,657065,0
+USIG.US,D,20230330,000000,50.27,50.41,50.2507,50.31,512907,0
+USIG.US,D,20230331,000000,50.52,50.73,50.42,50.66,427169,0
+USIG.US,D,20230403,000000,50.48,50.84,50.46,50.8,1103720,0
+USIG.US,D,20230404,000000,50.61,50.92,50.57,50.89,1222055,0
+USIG.US,D,20230405,000000,50.93,51.0899,50.9041,51.04,1531126,0
+USIG.US,D,20230406,000000,51.06,51.1,50.96,51,621455,0
+USIG.US,D,20230410,000000,50.77,50.81,50.6,50.8,967119,0
+USIG.US,D,20230411,000000,50.8,50.83,50.68,50.78,863534,0
+USIG.US,D,20230412,000000,50.98,50.98,50.65,50.71,669893,0
+USIG.US,D,20230413,000000,50.85,50.9,50.73,50.8,757247,0
+USIG.US,D,20230414,000000,50.63,50.705,50.51,50.65,326216,0
+USIG.US,D,20230417,000000,50.52,50.55,50.34,50.38,666401,0
+USIG.US,D,20230418,000000,50.48,50.56,50.45,50.52,602961,0
+USIG.US,D,20230419,000000,50.42,50.42,50.28,50.31,632082,0
+USIG.US,D,20230420,000000,50.44,50.5379,50.18,50.51,431058,0
+USIG.US,D,20230421,000000,50.65,50.67,50.395,50.5,2274285,0
+USIG.US,D,20230424,000000,50.61,50.7,50.58,50.68,482462,0
+USIG.US,D,20230425,000000,50.88,50.99,50.83,50.93,764312,0
+USIG.US,D,20230426,000000,50.96,50.97,50.68,50.75,459603,0
+USIG.US,D,20230427,000000,50.69,50.69,50.55,50.58,528756,0
+USIG.US,D,20230428,000000,50.86,50.905,50.72,50.89,644641,0
+USIG.US,D,20230501,000000,50.47,50.5113,50.0399,50.09,656148,0
+USIG.US,D,20230502,000000,50.27,50.59,50.21,50.58,609093,0
+USIG.US,D,20230503,000000,50.65,50.84,50.525,50.68,672579,0
+USIG.US,D,20230504,000000,50.45,50.735,50.43,50.61,3910426,0
+USIG.US,D,20230505,000000,50.5,50.5491,50.36,50.42,889063,0
+USIG.US,D,20230508,000000,50.19,50.24,50.09,50.14,516604,0
+USIG.US,D,20230509,000000,50.13,50.23,50.1152,50.13,616623,0
+USIG.US,D,20230510,000000,50.38,50.46,50.34,50.45,532312,0
+USIG.US,D,20230511,000000,50.68,50.69,50.55,50.6,485277,0
+USIG.US,D,20230512,000000,50.62,50.62,50.335,50.34,404857,0
+USIG.US,D,20230515,000000,50.17,50.18,50.0901,50.15,1663317,0
+USIG.US,D,20230516,000000,49.98,50.0283,49.915,49.95,619453,0
+USIG.US,D,20230517,000000,50,50.07,49.9,49.94,861694,0
+USIG.US,D,20230518,000000,49.78,49.82,49.69,49.76,1337066,0
+USIG.US,D,20230519,000000,49.74,49.81,49.64,49.68,399389,0
+USIG.US,D,20230522,000000,49.7,49.8,49.65,49.67,462860,0
+USIG.US,D,20230523,000000,49.61,49.77,49.57,49.75,891960,0
+USIG.US,D,20230524,000000,49.77,49.77,49.555,49.57,925921,0
+USIG.US,D,20230525,000000,49.63,49.63,49.4,49.44,665565,0
+USIG.US,D,20230526,000000,49.43,49.59,49.4,49.57,714157,0
+USIG.US,D,20230530,000000,49.73,49.88,49.72,49.87,667198,0
+USIG.US,D,20230531,000000,49.86,50.06,49.82,50,625949,0
+USIG.US,D,20230601,000000,49.99,50.06,49.92,50,1409666,0
+USIG.US,D,20230602,000000,49.99,50.01,49.82,49.83,858108,0
+USIG.US,D,20230605,000000,49.72,49.91,49.67,49.75,710571,0
+USIG.US,D,20230606,000000,49.79,49.84,49.67,49.83,468453,0
+USIG.US,D,20230607,000000,49.81,49.85,49.47,49.47,523941,0
+USIG.US,D,20230608,000000,49.56,49.8,49.525,49.77,783601,0
+USIG.US,D,20230609,000000,49.62,49.72,49.595,49.66,601274,0
+USIG.US,D,20230612,000000,49.7,49.78,49.54,49.77,649938,0
+USIG.US,D,20230613,000000,49.83,49.88,49.54,49.61,715400,0
+USIG.US,D,20230614,000000,49.71,49.815,49.52,49.7,705772,0
+USIG.US,D,20230615,000000,49.93,50.05,49.8402,50.03,1351285,0
+USIG.US,D,20230616,000000,49.91,49.99,49.81,49.93,714437,0
+USIG.US,D,20230620,000000,50.02,50.14,50.02,50.09,1148917,0
+USIG.US,D,20230621,000000,49.91,50.1,49.825,50.05,442115,0
+USIG.US,D,20230622,000000,49.93,50,49.795,49.88,364850,0
+USIG.US,D,20230623,000000,50.12,50.125,49.8901,49.98,438632,0
+USIG.US,D,20230626,000000,50.035,50.1,49.995,50.04,1448824,0
+USIG.US,D,20230627,000000,50.08,50.13,49.89,49.96,1756112,0
+USIG.US,D,20230628,000000,50.03,50.15,49.945,50.14,588747,0
+USIG.US,D,20230629,000000,49.85,49.85,49.705,49.83,898808,0
+USIG.US,D,20230630,000000,49.93,50.09,49.86,50.09,536113,0
+USIG.US,D,20230703,000000,49.93,50.05,49.81,49.82,781496,0
+USIG.US,D,20230705,000000,49.77,49.77,49.504,49.54,607873,0
+USIG.US,D,20230706,000000,49.24,49.27,49.03,49.18,2379498,0
+USIG.US,D,20230707,000000,49.19,49.3,49.145,49.15,523290,0
+USIG.US,D,20230710,000000,49.21,49.39,49.17,49.37,600511,0
+USIG.US,D,20230711,000000,49.42,49.56,49.4,49.53,913996,0
+USIG.US,D,20230712,000000,49.74,49.94,49.74,49.91,923741,0
+USIG.US,D,20230713,000000,50.07,50.21,50.0414,50.2,551823,0
+USIG.US,D,20230714,000000,50.12,50.1603,49.86,49.89,527389,0
+USIG.US,D,20230717,000000,49.9,49.98,49.85,49.94,930767,0
+USIG.US,D,20230718,000000,50.14,50.185,50.06,50.08,649471,0
+USIG.US,D,20230719,000000,50.24,50.3,50.145,50.28,511626,0
+USIG.US,D,20230720,000000,50.11,50.12,49.9,50.02,1495916,0
+USIG.US,D,20230721,000000,50.17,50.17,50.06,50.1,3803705,0
+USIG.US,D,20230724,000000,50.17,50.205,50.025,50.04,733766,0
+USIG.US,D,20230725,000000,49.92,50.03,49.92,49.99,881229,0
+USIG.US,D,20230726,000000,50.1,50.2,50,50.16,863705,0
+USIG.US,D,20230727,000000,50.12,50.1388,49.6482,49.7,1534221,0
+USIG.US,D,20230728,000000,49.9,49.96,49.81,49.95,779416,0
+USIG.US,D,20230731,000000,49.98,50.13,49.95,50.07,592448,0
+USIG.US,D,20230801,000000,49.68,49.72,49.49,49.52,946211,0
+USIG.US,D,20230802,000000,49.33,49.3499,49.16,49.32,727590,0
+USIG.US,D,20230803,000000,49.01,49.05,48.9026,49,836056,0
+USIG.US,D,20230804,000000,49.13,49.455,49.13,49.41,896673,0
+USIG.US,D,20230807,000000,49.36,49.385,49.2524,49.31,494063,0
+USIG.US,D,20230808,000000,49.47,49.555,49.42,49.46,472840,0
+USIG.US,D,20230809,000000,49.53,49.5594,49.4617,49.51,535969,0
+USIG.US,D,20230810,000000,49.56,49.6451,49.21,49.21,517954,0
+USIG.US,D,20230811,000000,49.07,49.225,49.06,49.09,538579,0
+USIG.US,D,20230814,000000,49.07,49.18,48.96,49.05,657218,0
+USIG.US,D,20230815,000000,48.97,49.05,48.87,48.89,654886,0
+USIG.US,D,20230816,000000,48.85,48.96,48.66,48.71,501818,0
+USIG.US,D,20230817,000000,48.7,48.72,48.51,48.62,508498,0
+USIG.US,D,20230818,000000,48.61,48.83,48.61,48.78,3347562,0
+USIG.US,D,20230821,000000,48.59,48.625,48.46,48.53,596899,0
+USIG.US,D,20230822,000000,48.57,48.66,48.51,48.62,815719,0
+USIG.US,D,20230823,000000,48.92,49.16,48.8914,49.14,734673,0
+USIG.US,D,20230824,000000,49.07,49.13,48.99,49.01,893480,0
+USIG.US,D,20230825,000000,48.98,49.13,48.86,49.02,515453,0
+USIG.US,D,20230828,000000,49.18,49.2,49.05,49.14,2231994,0
+USIG.US,D,20230829,000000,49.09,49.4795,49.09,49.47,585185,0
+USIG.US,D,20230830,000000,49.48,49.54,49.41,49.42,676881,0
+USIG.US,D,20230831,000000,49.49,49.59,49.4691,49.5,627051,0
+USIG.US,D,20230901,000000,49.33,49.3313,49.0128,49.07,816696,0
+USIG.US,D,20230905,000000,48.96,48.96,48.78,48.8,618708,0
+USIG.US,D,20230906,000000,48.86,48.86,48.665,48.77,534480,0
+USIG.US,D,20230907,000000,48.81,48.94,48.7801,48.94,1208857,0
+USIG.US,D,20230908,000000,49.03,49.12,48.95,48.96,781675,0
+USIG.US,D,20230911,000000,48.9,48.92,48.82,48.88,925113,0
+USIG.US,D,20230912,000000,48.87,48.8899,48.8,48.86,1121084,0
+USIG.US,D,20230913,000000,48.81,48.99,48.81,48.95,2076901,0
+USIG.US,D,20230914,000000,49.01,49.02,48.8799,48.9,872379,0
+USIG.US,D,20230915,000000,48.87,48.88,48.755,48.82,508192,0
+USIG.US,D,20230918,000000,48.75,48.905,48.75,48.9,812394,0
+USIG.US,D,20230919,000000,48.8,48.85,48.76,48.76,836313,0
+USIG.US,D,20230920,000000,48.91,48.98,48.76,48.76,902673,0
+USIG.US,D,20230921,000000,48.48,48.49,48.385,48.41,546288,0
+USIG.US,D,20230922,000000,48.52,48.67,48.455,48.65,568387,0
+USIG.US,D,20230925,000000,48.35,48.46,48.28,48.3,480307,0
+USIG.US,D,20230926,000000,48.35,48.38,48.16,48.19,1973079,0
+USIG.US,D,20230927,000000,48.35,48.38,47.8895,48.03,1038807,0
+USIG.US,D,20230928,000000,47.87,48.115,47.78,48.11,1403935,0
+USIG.US,D,20230929,000000,48.28,48.36,47.9727,48.07,753324,0
+USIG.US,D,20231002,000000,47.69,47.75,47.54,47.58,2370256,0
+USIG.US,D,20231003,000000,47.42,47.5,47.08,47.13,1873165,0
+USIG.US,D,20231004,000000,47.32,47.47,47.17,47.43,2088523,0
+USIG.US,D,20231005,000000,47.53,47.58,47.35,47.43,739270,0
+USIG.US,D,20231006,000000,47.08,47.3899,47.01,47.3,812519,0
+USIG.US,D,20231009,000000,47.49,47.79,47.44,47.79,476016,0
+USIG.US,D,20231010,000000,47.61,47.88,47.5371,47.76,486993,0
+USIG.US,D,20231011,000000,47.94,47.995,47.8099,47.96,3868724,0
+USIG.US,D,20231012,000000,47.92,47.96,47.52,47.61,509311,0
+USIG.US,D,20231013,000000,47.89,47.9101,47.73,47.81,612494,0
+USIG.US,D,20231016,000000,47.64,47.65,47.54,47.56,473016,0
+USIG.US,D,20231017,000000,47.21,47.35,47.11,47.24,856053,0
+USIG.US,D,20231018,000000,47.11,47.1301,46.925,46.98,715718,0
+USIG.US,D,20231019,000000,46.93,47.015,46.7,46.72,6561355,0
+USIG.US,D,20231020,000000,46.78,46.91,46.78,46.87,1199166,0
+USIG.US,D,20231023,000000,46.79,47.235,46.7201,47.15,986541,0
+USIG.US,D,20231024,000000,47.2,47.34,47.11,47.33,725478,0
+USIG.US,D,20231025,000000,47.14,47.14,46.92,46.99,939518,0
+USIG.US,D,20231026,000000,47.05,47.275,46.99,47.27,574007,0
+USIG.US,D,20231027,000000,47.22,47.27,47.08,47.21,914469,0
+USIG.US,D,20231030,000000,47.11,47.18,46.99,47.09,3728841,0
+USIG.US,D,20231031,000000,47.13,47.26,47.03,47.04,1010941,0
+USIG.US,D,20231101,000000,47.03,47.4,47.01,47.38,1245621,0
+USIG.US,D,20231102,000000,47.76,47.82,47.6528,47.77,1081859,0
+USIG.US,D,20231103,000000,48.21,48.3,47.96,47.99,1261626,0
+USIG.US,D,20231106,000000,47.85,47.915,47.73,47.78,747127,0
+USIG.US,D,20231107,000000,47.92,48.14,47.88,48.05,1043264,0
+USIG.US,D,20231108,000000,48.1,48.26,48.0991,48.23,701727,0
+USIG.US,D,20231109,000000,48.2,48.2,47.81,47.87,820443,0
+USIG.US,D,20231110,000000,48.1,48.11,47.96,48.05,525221,0
+USIG.US,D,20231113,000000,47.91,48.045,47.84,48.04,988085,0
+USIG.US,D,20231114,000000,48.64,48.7,48.58,48.63,790454,0
+USIG.US,D,20231115,000000,48.5,48.51,48.33,48.41,841885,0
+USIG.US,D,20231116,000000,48.66,48.75,48.59,48.75,3180419,0
+USIG.US,D,20231117,000000,48.83,48.895,48.75,48.84,555744,0
+USIG.US,D,20231120,000000,48.78,48.99,48.7799,48.96,697282,0
+USIG.US,D,20231121,000000,49,49.04,48.8997,49.02,891770,0
+USIG.US,D,20231122,000000,49.12,49.18,49,49.15,546905,0
+USIG.US,D,20231124,000000,49,49.0468,48.95,48.96,335628,0
+USIG.US,D,20231127,000000,49.05,49.26,48.995,49.25,1393489,0
+USIG.US,D,20231128,000000,49.17,49.45,49.155,49.44,1032279,0
+USIG.US,D,20231129,000000,49.62,49.77,49.5901,49.76,652704,0
+USIG.US,D,20231130,000000,49.64,49.67,49.48,49.61,651030,0
+USIG.US,D,20231201,000000,49.42,49.88,49.382,49.85,906609,0
+USIG.US,D,20231204,000000,49.7,49.7631,49.5809,49.68,1043622,0
+USIG.US,D,20231205,000000,49.82,50.035,49.8054,49.99,907400,0
+USIG.US,D,20231206,000000,50.12,50.225,50.055,50.14,1727206,0
+USIG.US,D,20231207,000000,50.11,50.2699,50.07,50.17,749587,0
+USIG.US,D,20231208,000000,49.94,50.035,49.87,49.94,865800,0
+USIG.US,D,20231211,000000,49.88,49.94,49.755,49.93,979565,0
+USIG.US,D,20231212,000000,49.93,50.16,49.85,50.14,2223887,0
+USIG.US,D,20231213,000000,50.29,50.88,50.2199,50.81,1761850,0
+USIG.US,D,20231214,000000,50.98,51.18,50.93,51.06,1099444,0
+USIG.US,D,20231215,000000,51.01,51.07,50.94,50.99,794887,0
+USIG.US,D,20231218,000000,50.94,50.98,50.85,50.85,598249,0
+USIG.US,D,20231219,000000,50.95,51.0499,50.92,50.95,574644,0
+USIG.US,D,20231220,000000,51.05,51.11,50.925,51.07,803398,0
+USIG.US,D,20231221,000000,51.2,51.24,50.99,51.09,1592235,0
+USIG.US,D,20231222,000000,51.17,51.21,50.99,51.03,757477,0
+USIG.US,D,20231226,000000,51.05,51.14,51.01,51.1,894147,0
+USIG.US,D,20231227,000000,51.34,51.5,51.245,51.48,704215,0
+USIG.US,D,20231228,000000,51.41,51.48,51.335,51.37,697072,0
+USIG.US,D,20231229,000000,51.28,51.3671,51.21,51.26,1443001,0
+USIG.US,D,20240102,000000,50.97,51.075,50.96,51.01,1620367,0
+USIG.US,D,20240103,000000,50.66,50.97,50.6401,50.92,1561762,0
+USIG.US,D,20240104,000000,50.7,50.79,50.655,50.71,1188163,0
+USIG.US,D,20240105,000000,50.58,50.91,50.545,50.55,2009765,0
+USIG.US,D,20240108,000000,50.62,50.8881,50.59,50.83,1778190,0
+USIG.US,D,20240109,000000,50.78,50.91,50.75,50.87,3118465,0
+USIG.US,D,20240110,000000,51,51.055,50.82,50.85,1068119,0
+USIG.US,D,20240111,000000,50.85,51.15,50.72,51.1,1046293,0
+USIG.US,D,20240112,000000,51.25,51.3505,51.1,51.24,3610255,0
+USIG.US,D,20240116,000000,51.04,51.08,50.75,50.82,1020470,0
+USIG.US,D,20240117,000000,50.71,50.7699,50.58,50.71,843232,0
+USIG.US,D,20240118,000000,50.78,50.7928,50.595,50.66,944013,0
+USIG.US,D,20240119,000000,50.62,50.7,50.498,50.68,782607,0
+USIG.US,D,20240122,000000,50.87,50.89,50.76,50.78,1031609,0
+USIG.US,D,20240123,000000,50.7,50.7,50.58,50.65,812436,0
+USIG.US,D,20240124,000000,50.87,50.875,50.57,50.6,921590,0
+USIG.US,D,20240125,000000,50.8,50.8651,50.73,50.85,2279150,0
+USIG.US,D,20240126,000000,50.855,50.86,50.73,50.75,1828171,0
+USIG.US,D,20240129,000000,50.91,50.99,50.835,50.94,1134083,0
+USIG.US,D,20240130,000000,51.02,51.06,50.85,51.05,980958,0
+USIG.US,D,20240131,000000,51.24,51.345,51.06,51.19,1426736,0
+USIG.US,D,20240201,000000,51.27,51.435,51.14,51.32,1530670,0
+USIG.US,D,20240202,000000,50.89,50.9855,50.8091,50.95,1112281,0
+USIG.US,D,20240205,000000,50.68,50.68,50.483,50.57,758723,0
+USIG.US,D,20240206,000000,50.63,50.89,50.6041,50.8,736960,0
+USIG.US,D,20240207,000000,50.69,50.84,50.6501,50.67,1180819,0
+USIG.US,D,20240208,000000,50.59,50.6,50.46,50.5,1624249,0
+USIG.US,D,20240209,000000,50.42,50.48,50.37,50.46,888942,0
+USIG.US,D,20240212,000000,50.49,50.51,50.375,50.48,901259,0
+USIG.US,D,20240213,000000,50.12,50.17,50.0001,50.05,1146761,0
+USIG.US,D,20240214,000000,50.1,50.25,50.085,50.22,1021309,0
+USIG.US,D,20240215,000000,50.45,50.455,50.29,50.38,2624427,0
+USIG.US,D,20240216,000000,50.17,50.25,50.12,50.2,705094,0
+USIG.US,D,20240220,000000,50.36,50.4,50.24,50.34,737083,0
+USIG.US,D,20240221,000000,50.37,50.38,50.19,50.25,866364,0
+USIG.US,D,20240222,000000,50.31,50.36,50.235,50.29,765069,0
+USIG.US,D,20240223,000000,50.32,50.465,50.29,50.42,924699,0
+USIG.US,D,20240226,000000,50.42,50.42,50.22,50.31,930472,0
+USIG.US,D,20240227,000000,50.28,50.36,50.23,50.25,971960,0
+USIG.US,D,20240228,000000,50.25,50.305,50.18,50.29,976892,0
+USIG.US,D,20240229,000000,50.32,50.49,50.27,50.325,1520224,0
+USIG.US,D,20240301,000000,50.1,50.44,49.9621,50.405,1218586,0
+USIG.US,D,20240304,000000,50.3,50.357,50.24,50.3,1208375,0
+USIG.US,D,20240305,000000,50.5,50.61,50.45,50.53,795502,0
+USIG.US,D,20240306,000000,50.62,50.75,50.61,50.63,745443,0
+USIG.US,D,20240307,000000,50.78,50.78,50.6417,50.74,720355,0
+USIG.US,D,20240308,000000,50.82,50.9058,50.76,50.8,783443,0
+USIG.US,D,20240311,000000,50.81,50.89,50.75,50.805,1058212,0
+USIG.US,D,20240312,000000,50.72,50.7454,50.6083,50.67,724733,0
+USIG.US,D,20240313,000000,50.66,50.74,50.6,50.61,1020936,0
+USIG.US,D,20240314,000000,50.49,50.49,50.3,50.33,741209,0
+USIG.US,D,20240315,000000,50.33,50.38,50.25,50.32,747897,0
+USIG.US,D,20240318,000000,50.32,50.355,50.26,50.275,925563,0
+USIG.US,D,20240319,000000,50.33,50.46,50.3101,50.4,787889,0
+USIG.US,D,20240320,000000,50.4,50.53,50.27,50.48,1189613,0
+USIG.US,D,20240321,000000,50.57,50.625,50.49,50.54,997391,0
+USIG.US,D,20240322,000000,50.77,50.77,50.65,50.69,884823,0
+USIG.US,D,20240325,000000,50.68,50.68,50.5326,50.55,806497,0
+USIG.US,D,20240326,000000,50.55,50.58,50.48,50.55,3428715,0
+USIG.US,D,20240327,000000,50.59,50.82,50.58,50.81,729860,0
+USIG.US,D,20240328,000000,50.76,50.86,50.73,50.77,719639,0
+USIG.US,D,20240401,000000,50.43,50.43,50.17,50.21,793287,0
+USIG.US,D,20240402,000000,50.05,50.18,49.95,50.18,688401,0
+USIG.US,D,20240403,000000,50.05,50.255,49.9775,50.2,830490,0
+USIG.US,D,20240404,000000,50.33,50.34,50.17,50.26,742164,0
+USIG.US,D,20240405,000000,50.1,50.225,50.06,50.09,1171029,0
+USIG.US,D,20240408,000000,50.02,50.145,50.01,50.08,1638060,0
+USIG.US,D,20240409,000000,50.21,50.32,50.21,50.28,909848,0
+USIG.US,D,20240410,000000,49.94,49.94,49.639,49.68,1289221,0
+USIG.US,D,20240411,000000,49.79,49.82,49.55,49.64,990156,0
+USIG.US,D,20240412,000000,49.82,49.825,49.722,49.74,577422,0
+USIG.US,D,20240415,000000,49.54,49.54,49.27,49.33,1772326,0
+USIG.US,D,20240416,000000,49.16,49.249,49.085,49.21,1809948,0
+USIG.US,D,20240417,000000,49.42,49.48,49.315,49.43,1528833,0
+USIG.US,D,20240418,000000,49.43,49.445,49.28,49.32,829899,0
+USIG.US,D,20240419,000000,49.47,49.47,49.345,49.37,854296,0
+USIG.US,D,20240422,000000,49.37,49.48,49.36,49.47,947919,0
+USIG.US,D,20240423,000000,49.43,49.6787,49.38,49.55,718050,0
+USIG.US,D,20240424,000000,49.46,49.47,49.29,49.39,701663,0
+USIG.US,D,20240425,000000,49.16,49.3,49.075,49.29,721252,0
+USIG.US,D,20240426,000000,49.45,49.49,49.39,49.42,1377162,0
+USIG.US,D,20240429,000000,49.57,49.61,49.485,49.59,1248757,0
+USIG.US,D,20240430,000000,49.44,49.51,49.33,49.36,1031829,0
+USIG.US,D,20240501,000000,49.27,49.5541,49.22,49.36,2143419,0
+USIG.US,D,20240502,000000,49.41,49.63,49.3541,49.62,1187430,0
+USIG.US,D,20240503,000000,49.95,49.9788,49.745,49.87,668467,0
+USIG.US,D,20240506,000000,49.93,49.99,49.9,49.98,747830,0
+USIG.US,D,20240507,000000,49.98,50.15,49.97,50.01,2177581,0
+USIG.US,D,20240508,000000,49.9,49.98,49.8988,49.93,969794,0
+USIG.US,D,20240509,000000,49.9,50.026,49.8601,49.97,805408,0
+USIG.US,D,20240510,000000,49.9,49.935,49.82,49.865,725328,0
+USIG.US,D,20240513,000000,49.96,49.98,49.86,49.87,766532,0
+USIG.US,D,20240514,000000,49.98,50.05,49.93,50.01,665161,0
+USIG.US,D,20240515,000000,50.32,50.41,50.23,50.36,751541,0
+USIG.US,D,20240516,000000,50.39,50.4,50.285,50.3,1339709,0
+USIG.US,D,20240517,000000,50.27,50.295,50.195,50.22,752475,0
+USIG.US,D,20240520,000000,50.16,50.2268,50.16,50.19,653981,0
+USIG.US,D,20240521,000000,50.31,50.31,50.24,50.26,591856,0
+USIG.US,D,20240522,000000,50.16,50.26,50.13,50.2,1093797,0
+USIG.US,D,20240523,000000,50.24,50.27,49.99,50.03,751949,0
+USIG.US,D,20240524,000000,50.06,50.15,50.01,50.13,525744,0
+USIG.US,D,20240528,000000,50.19,50.19,49.89,49.91,555563,0
+USIG.US,D,20240529,000000,49.78,49.78,49.64,49.71,709215,0
+USIG.US,D,20240530,000000,49.87,49.96,49.84,49.93,586109,0
+USIG.US,D,20240531,000000,50.07,50.17,50.0401,50.16,649907,0
+USIG.US,D,20240603,000000,50.03,50.22,50.03,50.21,1034478,0
+USIG.US,D,20240604,000000,50.33,50.43,50.28,50.39,500384,0
+USIG.US,D,20240605,000000,50.44,50.54,50.2911,50.54,537857,0
+USIG.US,D,20240606,000000,50.42,50.52,50.42,50.48,2256402,0
+USIG.US,D,20240607,000000,50.17,50.21,50.1031,50.13,808104,0
+USIG.US,D,20240610,000000,50.05,50.075,50.01,50.05,599695,0
+USIG.US,D,20240611,000000,50.07,50.2368,50.04,50.22,778873,0
+USIG.US,D,20240612,000000,50.59,50.72,50.44,50.45,601388,0
+USIG.US,D,20240613,000000,50.65,50.72,50.545,50.65,941869,0
+USIG.US,D,20240614,000000,50.64,50.72,50.62,50.7,795339,0
+USIG.US,D,20240617,000000,50.51,50.535,50.4233,50.51,1271788,0
+USIG.US,D,20240618,000000,50.57,50.74,50.57,50.67,1568409,0
+USIG.US,D,20240620,000000,50.46,50.58,50.45,50.57,1952074,0
+USIG.US,D,20240621,000000,50.57,50.65,50.49,50.58,1097775,0
+USIG.US,D,20240624,000000,50.62,50.675,50.57,50.62,1114017,0
+USIG.US,D,20240625,000000,50.6,50.64,50.535,50.62,1096164,0
+USIG.US,D,20240626,000000,50.35,50.42,50.31,50.4,1510196,0
+USIG.US,D,20240627,000000,50.5,50.54,50.46,50.48,1352564,0
+USIG.US,D,20240628,000000,50.55,50.5843,50.21,50.21,819278,0
+USIG.US,D,20240701,000000,49.88,50.01,49.7922,49.82,878448,0
+USIG.US,D,20240702,000000,49.98,50.06,49.93,50.05,687983,0
+USIG.US,D,20240703,000000,50.2,50.34,50.14,50.34,848880,0
+USIG.US,D,20240705,000000,50.5,50.575,50.4126,50.55,696864,0
+USIG.US,D,20240708,000000,50.56,50.62,50.505,50.56,600075,0
+USIG.US,D,20240709,000000,50.49,50.55,50.4,50.48,1871847,0
+USIG.US,D,20240710,000000,50.53,50.58,50.47,50.57,1006221,0
+USIG.US,D,20240711,000000,50.82,50.91,50.78,50.8,951940,0
+USIG.US,D,20240712,000000,50.86,50.99,50.81,50.99,2020947,0
+USIG.US,D,20240715,000000,50.86,50.905,50.77,50.77,869077,0
+USIG.US,D,20240716,000000,50.84,51.0061,50.83,51,885169,0
+USIG.US,D,20240717,000000,50.88,51.04,50.86,51.02,1225772,0
+USIG.US,D,20240718,000000,50.94,51.025,50.845,50.85,968023,0
+USIG.US,D,20240719,000000,50.87,50.87,50.693,50.72,437797,0
+USIG.US,D,20240722,000000,50.81,50.85,50.6511,50.7,748488,0
+USIG.US,D,20240723,000000,50.74,50.798,50.6801,50.69,672423,0
+USIG.US,D,20240724,000000,50.76,50.77,50.47,50.47,1216193,0
+USIG.US,D,20240725,000000,50.56,50.72,50.53,50.63,957766,0
+USIG.US,D,20240726,000000,50.8,50.87,50.76,50.84,519409,0
+USIG.US,D,20240729,000000,50.98,50.98,50.85,50.94,480022,0
+USIG.US,D,20240730,000000,50.96,51,50.88,50.97,526649,0
+USIG.US,D,20240731,000000,51.25,51.25,51.03,51.23,841438,0
+USIG.US,D,20240801,000000,51.33,51.33,51.14,51.18,1586456,0
+USIG.US,D,20240802,000000,51.22,51.6499,51.22,51.63,1059769,0
+USIG.US,D,20240805,000000,51.64,51.655,51.38,51.51,2039469,0
+USIG.US,D,20240806,000000,51.51,51.51,51.25,51.25,837275,0
+USIG.US,D,20240807,000000,51.28,51.33,51.04,51.08,943307,0
+USIG.US,D,20240808,000000,51.06,51.14,51.0013,51.1,779140,0
+USIG.US,D,20240809,000000,51.39,51.39,51.27,51.3,656638,0
+USIG.US,D,20240812,000000,51.28,51.43,51.23,51.38,952878,0
+USIG.US,D,20240813,000000,51.58,51.66,51.52,51.66,896064,0
+USIG.US,D,20240814,000000,51.72,51.865,51.7,51.8,2985364,0
+USIG.US,D,20240815,000000,51.56,51.69,51.535,51.66,1129488,0
+USIG.US,D,20240816,000000,51.73,51.795,51.65,51.79,674996,0
+USIG.US,D,20240819,000000,51.79,51.9197,51.76,51.87,833949,0
+USIG.US,D,20240820,000000,51.91,52.025,51.8922,52,1127273,0
+USIG.US,D,20240821,000000,52.01,52.2,51.99,52.1,1225805,0
+USIG.US,D,20240822,000000,52.03,52.04,51.8434,51.92,773013,0
+USIG.US,D,20240823,000000,52.08,52.22,52.0001,52.19,597808,0
+USIG.US,D,20240826,000000,52.29,52.29,52.115,52.15,674589,0
+USIG.US,D,20240827,000000,51.99,52.14,51.9699,52.12,532547,0
+USIG.US,D,20240828,000000,52.11,52.135,52.03,52.05,644153,0
+USIG.US,D,20240829,000000,51.96,52.025,51.92,51.99,1821174,0
+USIG.US,D,20240830,000000,52.02,52.09,51.86,51.88,1722116,0
+USIG.US,D,20240903,000000,51.89,51.98,51.75,51.84,1477722,0
+USIG.US,D,20240904,000000,51.87,52.1099,51.85,52.09,1332905,0
+USIG.US,D,20240905,000000,52.23,52.29,52.07,52.29,3509071,0
+USIG.US,D,20240906,000000,52.31,52.54,52.21,52.3,893649,0
+USIG.US,D,20240909,000000,52.3,52.43,52.24,52.39,719778,0
+USIG.US,D,20240910,000000,52.4,52.515,52.375,52.51,764106,0
+USIG.US,D,20240911,000000,52.43,52.5883,52.385,52.53,746956,0
+USIG.US,D,20240912,000000,52.5,52.535,52.39,52.48,842299,0
+USIG.US,D,20240913,000000,52.65,52.695,52.58,52.63,633123,0
+USIG.US,D,20240916,000000,52.66,52.83,52.62,52.8,987508,0
+USIG.US,D,20240917,000000,52.87,52.87,52.74,52.79,689859,0
+USIG.US,D,20240918,000000,52.67,52.935,52.61,52.62,721899,0
+USIG.US,D,20240919,000000,52.66,52.735,52.595,52.65,579939,0
+USIG.US,D,20240920,000000,52.61,52.7299,52.5332,52.71,521812,0
+USIG.US,D,20240923,000000,52.59,52.73,52.5283,52.66,615240,0
+USIG.US,D,20240924,000000,52.54,52.7564,52.505,52.73,579322,0
+USIG.US,D,20240925,000000,52.63,52.63,52.49,52.5,588951,0
+USIG.US,D,20240926,000000,52.58,52.59,52.39,52.5,1280648,0
+USIG.US,D,20240927,000000,52.6,52.6999,52.585,52.67,489425,0
+USIG.US,D,20240930,000000,52.7,52.7,52.51,52.58,632417,0
+USIG.US,D,20241001,000000,52.58,52.65,52.5,52.58,851725,0
+USIG.US,D,20241002,000000,52.35,52.5,52.3083,52.48,1029955,0
+USIG.US,D,20241003,000000,52.39,52.39,52.23,52.24,562426,0
+USIG.US,D,20241004,000000,52.02,52.0293,51.93,51.98,656645,0
+USIG.US,D,20241007,000000,51.84,51.88,51.74,51.75,729252,0
+USIG.US,D,20241008,000000,51.73,51.85,51.67,51.85,895413,0
+USIG.US,D,20241009,000000,51.77,51.81,51.695,51.75,1303081,0
+USIG.US,D,20241010,000000,51.72,51.745,51.595,51.73,2035113,0
+USIG.US,D,20241011,000000,51.7,51.81,51.65,51.74,920515,0
+USIG.US,D,20241014,000000,51.61,51.75,51.58,51.75,362151,0
+USIG.US,D,20241015,000000,51.85,51.9699,51.85,51.94,446915,0
+USIG.US,D,20241016,000000,52.05,52.11,51.99,52.04,1146888,0
+USIG.US,D,20241017,000000,51.87,51.905,51.74,51.78,740306,0
+USIG.US,D,20241018,000000,51.83,51.8707,51.75,51.76,468031,0
+USIG.US,D,20241021,000000,51.57,51.58,51.33,51.34,2722942,0
+USIG.US,D,20241022,000000,51.41,51.41,51.24,51.34,744046,0
+USIG.US,D,20241023,000000,51.19,51.285,51.16,51.22,2103206,0
+USIG.US,D,20241024,000000,51.29,51.41,51.225,51.32,990364,0
+USIG.US,D,20241025,000000,51.46,51.46,51.22,51.25,802037,0
+USIG.US,D,20241028,000000,51.31,51.31,51.1101,51.21,1049755,0
+USIG.US,D,20241029,000000,51.03,51.26,50.99,51.26,826785,0
+USIG.US,D,20241030,000000,51.39,51.465,51.165,51.19,843724,0
+USIG.US,D,20241031,000000,51.12,51.22,51.0001,51.1,994355,0
+USIG.US,D,20241101,000000,51.05,51.11,50.69,50.72,681603,0
+USIG.US,D,20241104,000000,51.05,51.1,50.8903,51,692326,0
+USIG.US,D,20241105,000000,50.95,51.16,50.8701,51.15,811642,0
+USIG.US,D,20241106,000000,50.72,50.9262,50.6481,50.77,755503,0
+USIG.US,D,20241107,000000,51,51.2507,50.95,51.22,648937,0
+USIG.US,D,20241108,000000,51.3,51.4296,51.235,51.34,868819,0
+USIG.US,D,20241111,000000,51.23,51.275798,51.185,51.26,938818,0
+USIG.US,D,20241112,000000,51.05,51.1599,50.8521,50.9,798007,0
+USIG.US,D,20241113,000000,51.09,51.12,50.75,50.79,1208739,0
+USIG.US,D,20241114,000000,50.87,50.95,50.725,50.77,940787,0
+USIG.US,D,20241115,000000,50.66,50.9,50.55,50.81,636824,0
+USIG.US,D,20241118,000000,50.72,50.915,50.72,50.84,1522983,0
+USIG.US,D,20241119,000000,51,51.035,50.935,50.97,747645,0
+USIG.US,D,20241120,000000,50.8,50.935,50.792,50.87,1133283,0
+USIG.US,D,20241121,000000,50.85,50.99,50.7801,50.82,854232,0
+USIG.US,D,20241122,000000,50.91,50.91,50.793475,50.85,639033,0
+USIG.US,D,20241125,000000,51.31,51.36,51.22,51.35,892909,0
+USIG.US,D,20241126,000000,51.27,51.27,51.1136,51.25,685442,0
+USIG.US,D,20241127,000000,51.36,51.4599,51.2821,51.41,576703,0
+USIG.US,D,20241129,000000,51.59,51.65,51.575,51.65,356151,0
+USIG.US,D,20241202,000000,51.45,51.5475,51.3,51.51,928976,0
+USIG.US,D,20241203,000000,51.57,51.58,51.37,51.38,2292685,0
+USIG.US,D,20241204,000000,51.3,51.6053,51.2821,51.56,819806,0
+USIG.US,D,20241205,000000,51.49,51.59,51.46,51.57,869294,0
+USIG.US,D,20241206,000000,51.76,51.76,51.573,51.68,654507,0
+USIG.US,D,20241209,000000,51.61,51.6159,51.5333,51.58,789154,0
+USIG.US,D,20241210,000000,51.47,51.56,51.45,51.51,763845,0
+USIG.US,D,20241211,000000,51.56,51.625,51.4,51.4,833773,0
+USIG.US,D,20241212,000000,51.3095,51.3206,51.1617,51.19,769717,0
+USIG.US,D,20241213,000000,51.12,51.1399,50.94,50.97,569321,0
+USIG.US,D,20241216,000000,51.07,51.09,50.9632,51.03,922294,0
+USIG.US,D,20241217,000000,50.98,51.07,50.974,51.03,697430,0
+USIG.US,D,20241218,000000,50.8,50.8672,50.31,50.31,879592,0
+USIG.US,D,20241219,000000,50.27,50.28,50.0501,50.14,954457,0
+USIG.US,D,20241220,000000,50.37,50.4778,50.25,50.32,880989,0
+USIG.US,D,20241223,000000,50.26,50.3229,50.15,50.2,1019390,0
+USIG.US,D,20241224,000000,50.15,50.31,50.09,50.31,509741,0
+USIG.US,D,20241226,000000,50.17,50.3599,50.14,50.35,876701,0
+USIG.US,D,20241227,000000,50.28,50.3272,50.18,50.18,792402,0
+USIG.US,D,20241230,000000,50.33,50.39,50.305,50.36,973730,0
+USIG.US,D,20241231,000000,50.41,50.46,50.22,50.28,866998,0
+USIG.US,D,20250102,000000,50.41,50.45,50.193,50.28,1592835,0
+USIG.US,D,20250103,000000,50.32,50.37,50.1717,50.2,1001978,0
+USIG.US,D,20250106,000000,50.16,50.2,50.08,50.11,1463162,0
+USIG.US,D,20250107,000000,50.06,50.1099,49.87,49.94,1641778,0
+USIG.US,D,20250108,000000,49.92,50.0376,49.88,50.01,1133167,0
+USIG.US,D,20250110,000000,49.78,49.895,49.7,49.77,1309312,0
+USIG.US,D,20250113,000000,49.76,49.76,49.62,49.67,1133213,0
+USIG.US,D,20250114,000000,49.71,49.7301,49.605,49.7,1974655,0
+USIG.US,D,20250115,000000,50.14,50.225,50.0701,50.16,1446275,0
+USIG.US,D,20250116,000000,50.12,50.3215,50.0601,50.23,1039022,0
+USIG.US,D,20250117,000000,50.32,50.36,50.25,50.27,1017335,0
+USIG.US,D,20250121,000000,50.45,50.51,50.4,50.51,1229465,0
+USIG.US,D,20250122,000000,50.51,50.5299,50.36,50.37,1549699,0
+USIG.US,D,20250123,000000,50.2,50.33,50.2,50.32,890015,0
+USIG.US,D,20250124,000000,50.3,50.45,50.275,50.41,663674,0
+USIG.US,D,20250127,000000,50.6,50.7,50.56,50.69,1313998,0
+USIG.US,D,20250128,000000,50.57,50.66,50.545,50.65,1007253,0
+USIG.US,D,20250129,000000,50.7,50.71,50.47,50.59,579074,0
+USIG.US,D,20250130,000000,50.67,50.745,50.635,50.67,698208,0
+USIG.US,D,20250131,000000,50.71,50.76,50.481,50.58,1071933,0
+USIG.US,D,20250203,000000,50.43,50.57,50.335,50.43,1354572,0
+USIG.US,D,20250204,000000,50.31,50.55,50.31,50.51,1536431,0
+USIG.US,D,20250205,000000,50.74,50.855,50.69,50.79,1206183,0
+USIG.US,D,20250206,000000,50.72,50.82,50.67,50.71,1395799,0
+USIG.US,D,20250207,000000,50.56,50.62,50.4901,50.54,814075,0
+USIG.US,D,20250210,000000,50.57,50.665,50.525,50.58,623108,0
+USIG.US,D,20250211,000000,50.43,50.505,50.43,50.49,590731,0
+USIG.US,D,20250212,000000,50.18,50.3,50.1383,50.25,1078663,0
+USIG.US,D,20250213,000000,50.43,50.62,50.43,50.58,737133,0
+USIG.US,D,20250214,000000,50.74,50.8499,50.73,50.73,932019,0
+USIG.US,D,20250218,000000,50.63,50.7099,50.5401,50.56,2133081,0
+USIG.US,D,20250219,000000,50.56,50.645,50.5101,50.61,623655,0
+USIG.US,D,20250220,000000,50.62,50.72,50.62,50.7,1260538,0
+USIG.US,D,20250221,000000,50.74,50.95,50.732,50.86,988441,0
+USIG.US,D,20250224,000000,50.88,51.01,50.83,50.96,1431932,0
+USIG.US,D,20250225,000000,51.17,51.28,51.17,51.28,830012,0
+USIG.US,D,20250226,000000,51.28,51.38,51.205,51.36,920886,0
+USIG.US,D,20250227,000000,51.22,51.305,51.18,51.2,637783,0
+USIG.US,D,20250228,000000,51.31,51.44,51.2204,51.43,823685,0
+USIG.US,D,20250303,000000,51.14,51.33,51.08,51.33,1464584,0
+USIG.US,D,20250304,000000,51.27,51.3599,51.18,51.23,1434484,0
+USIG.US,D,20250305,000000,51.3,51.3072,51.052,51.08,993796,0
+USIG.US,D,20250306,000000,51.02,51.07,50.8832,50.95,1138365,0
+USIG.US,D,20250307,000000,51.18,51.18,50.8599,50.9,680256,0
+USIG.US,D,20250310,000000,51.06,51.17,51,51.05,9002714,0
+USIG.US,D,20250311,000000,51,51.048,50.78,50.79,6733379,0
+USIG.US,D,20250312,000000,50.83,50.83,50.645,50.65,789218,0
+USIG.US,D,20250313,000000,50.52,50.8,50.505,50.78,2552512,0
+USIG.US,D,20250314,000000,50.79,50.8599,50.75,50.76,6995046,0
+USIG.US,D,20250317,000000,50.87,50.98,50.82,50.84,970990,0
+USIG.US,D,20250318,000000,50.79,51.01,50.78,50.94,638237,0
+USIG.US,D,20250319,000000,50.89,51.2,50.875,51.15,659655,0
+USIG.US,D,20250320,000000,51.36,51.38,51.11,51.12,669241,0
+USIG.US,D,20250321,000000,51.14,51.185,51.0488,51.07,646309,0
+USIG.US,D,20250324,000000,51.05,51.05,50.8601,50.89,498724,0
+USIG.US,D,20250325,000000,50.91,51.01,50.86,50.94,730417,0
+USIG.US,D,20250326,000000,50.83,50.865,50.76,50.77,759584,0
+USIG.US,D,20250327,000000,50.71,50.75,50.675,50.75,607734,0
+USIG.US,D,20250328,000000,50.91,51.01,50.86,50.99,1616559,0
+USIG.US,D,20250331,000000,51.13,51.13,50.94,51.08,1384653,0
+USIG.US,D,20250401,000000,50.94,51.11,50.94,51.02,1609230,0
+USIG.US,D,20250402,000000,51.11,51.14,50.913,51.09,1346442,0
+USIG.US,D,20250403,000000,51.24,51.35,51.0901,51.13,982407,0
+USIG.US,D,20250404,000000,51.36,51.36,50.9632,51.07,1497861,0
+USIG.US,D,20250407,000000,50.73,50.8,50.18,50.18,4996993,0
+USIG.US,D,20250408,000000,50.33,50.4146,49.7,49.77,2094251,0
+USIG.US,D,20250409,000000,49.19,50.43,49.19,50.35,3179581,0
+USIG.US,D,20250410,000000,49.96,50.17,49.67,49.73,1880574,0
+USIG.US,D,20250411,000000,49.61,49.8,49.1,49.74,1533974,0
+USIG.US,D,20250414,000000,49.96,50.0498,49.84,49.98,1039189,0
+USIG.US,D,20250415,000000,50.03,50.24,49.98,50.19,1343779,0
+USIG.US,D,20250416,000000,50.2,50.34,50.13,50.29,1142371,0
+USIG.US,D,20250417,000000,50.35,50.395,50.245,50.31,596859,0
+USIG.US,D,20250421,000000,50.17,50.205,49.895,49.93,2076649,0
+USIG.US,D,20250422,000000,50.16,50.16,50.015,50.03,1357535,0
+USIG.US,D,20250423,000000,50.6,50.67,50.18,50.19,2365242,0
+USIG.US,D,20250424,000000,50.41,50.605,50.385,50.58,2633553,0
+USIG.US,D,20250425,000000,50.73,50.805,50.6601,50.8,1533264,0
+USIG.US,D,20250428,000000,50.74,50.9268,50.74,50.89,6521318,0
+USIG.US,D,20250429,000000,50.82,50.99,50.82,50.99,2555784,0
+USIG.US,D,20250430,000000,50.88,50.94,50.7601,50.81,5157719,0
+USIG.US,D,20250501,000000,50.68,50.72,50.46,50.51,1171340,0
+USIG.US,D,20250502,000000,50.36,50.455,50.32,50.39,1433023,0
+USIG.US,D,20250505,000000,50.33,50.35,50.205,50.33,4375268,0
+USIG.US,D,20250506,000000,50.26,50.4155,50.2,50.41,852212,0
+USIG.US,D,20250507,000000,50.5,50.53,50.43,50.5,5633473,0
+USIG.US,D,20250508,000000,50.58,50.58,50.29,50.3,1018096,0
+USIG.US,D,20250509,000000,50.41,50.43,50.28,50.29,747215,0
+USIG.US,D,20250512,000000,50.23,50.34,50.23,50.27,1283830,0
+USIG.US,D,20250513,000000,50.27,50.345,50.215,50.3,994276,0
+USIG.US,D,20250514,000000,50.28,50.2942,50.08,50.1,1524853,0
+USIG.US,D,20250515,000000,50.23,50.41,50.18,50.39,951163,0
+USIG.US,D,20250516,000000,50.59,50.59,50.41,50.46,792385,0
+USIG.US,D,20250519,000000,50.13,50.5,50.115,50.47,1722681,0
+USIG.US,D,20250520,000000,50.34,50.43,50.29,50.4,1456675,0
+USIG.US,D,20250521,000000,50.19,50.27,49.93,49.97,2811056,0
+USIG.US,D,20250522,000000,50,50.1878,49.89,50.16,2036843,0
+USIG.US,D,20250523,000000,50.27,50.28,50.14,50.2,1593973,0
+USIG.US,D,20250527,000000,50.43,50.58,50.35,50.53,1120582,0
+USIG.US,D,20250528,000000,50.44,50.485,50.331,50.45,852068,0
+USIG.US,D,20250529,000000,50.58,50.655,50.529,50.62,1496232,0
+USIG.US,D,20250530,000000,50.63,50.74,50.6,50.74,1344079,0
+USIG.US,D,20250602,000000,50.41,50.45,50.3135,50.44,822832,0
+USIG.US,D,20250603,000000,50.51,50.56,50.415,50.45,675852,0
+USIG.US,D,20250604,000000,50.63,50.795,50.6046,50.76,694007,0
+USIG.US,D,20250605,000000,50.76,50.78,50.6,50.61,1068365,0
+USIG.US,D,20250606,000000,50.48,50.53,50.38,50.38,672934,0
+USIG.US,D,20250609,000000,50.4,50.55,50.4,50.51,1900893,0
+USIG.US,D,20250610,000000,50.64,50.66,50.52,50.58,674291,0
+USIG.US,D,20250611,000000,50.65,50.78,50.625,50.73,1089199,0
+USIG.US,D,20250612,000000,50.86,50.95,50.825,50.94,894631,0
+USIG.US,D,20250613,000000,50.82,50.85,50.61,50.71,830656,0
+USIG.US,D,20250616,000000,50.72,50.84,50.65,50.65,1264767,0
+USIG.US,D,20250617,000000,50.75,50.82,50.68,50.78,1253558,0
+USIG.US,D,20250618,000000,50.87,50.96,50.7518,50.83,1061489,0
+USIG.US,D,20250620,000000,50.76,50.93,50.72,50.89,933068,0
+USIG.US,D,20250623,000000,50.96,51.09,50.945,50.99,1372512,0
+USIG.US,D,20250624,000000,50.94,51.2199,50.94,51.18,1253850,0
+USIG.US,D,20250625,000000,51.11,51.17,51.0428,51.15,1417169,0
+USIG.US,D,20250626,000000,51.2,51.3,51.11,51.3,1172527,0
+USIG.US,D,20250627,000000,51.21,51.37,51.19,51.24,2514051,0
+USIG.US,D,20250630,000000,51.38,51.49,51.32,51.44,1587937,0
+USIG.US,D,20250701,000000,51.27,51.32,51.18,51.28,1794210,0
+USIG.US,D,20250702,000000,51.17,51.28,51.1313,51.27,2315182,0
+USIG.US,D,20250703,000000,51.22,51.2598,51.15,51.18,616354,0
+USIG.US,D,20250707,000000,51.11,51.11,50.91,50.96,1721194,0
+USIG.US,D,20250708,000000,50.87,50.885,50.81,50.87,1332291,0
+USIG.US,D,20250709,000000,50.97,51.095,50.915,51.09,1349054,0
+USIG.US,D,20250710,000000,51.08,51.13,51,51.1,1125035,0
+USIG.US,D,20250711,000000,50.94,50.95,50.85,50.88,1010797,0
+USIG.US,D,20250714,000000,50.85,50.92,50.8058,50.88,725500,0
+USIG.US,D,20250715,000000,50.95,50.95,50.7101,50.73,763720,0
+USIG.US,D,20250716,000000,50.81,50.89,50.6524,50.81,1408790,0
+USIG.US,D,20250717,000000,50.88,50.93,50.85,50.9,1840886,0
+USIG.US,D,20250718,000000,51.01,51.017,50.94,50.98,713345,0
+USIG.US,D,20250721,000000,51.19,51.23,51.12,51.13,1036036,0
+USIG.US,D,20250722,000000,51.14,51.25,51.14,51.24,685070,0
+USIG.US,D,20250723,000000,51.16,51.2,51.125,51.17,1200511,0
+USIG.US,D,20250724,000000,51.02,51.18,51.02,51.1,808426,0
+USIG.US,D,20250725,000000,51.13,51.25,51.0901,51.24,657180,0
+USIG.US,D,20250728,000000,51.19,51.21,51.14,51.16,840404,0
+USIG.US,D,20250729,000000,51.21,51.41,51.21,51.41,956865,0
+USIG.US,D,20250730,000000,51.28,51.41,51.235,51.28,1040394,0
+USIG.US,D,20250731,000000,51.39,51.42,51.275,51.29,1604556,0
+USIG.US,D,20250801,000000,51.34,51.5,51.28,51.48,1224444,0
+USIG.US,D,20250804,000000,51.52,51.57,51.47,51.55,1040317,0
+USIG.US,D,20250805,000000,51.49,51.58,51.47,51.57,1192420,0
+USIG.US,D,20250806,000000,51.495,51.58,51.345,51.55,897772,0
+USIG.US,D,20250807,000000,51.58,51.63,51.49,51.51,923782,0
+USIG.US,D,20250808,000000,51.48,51.48,51.4,51.4,572969,0
+USIG.US,D,20250811,000000,51.45,51.51,51.42,51.47,556275,0
+USIG.US,D,20250812,000000,51.405,51.52,51.37,51.52,806366,0
+USIG.US,D,20250813,000000,51.65,51.7399,51.65,51.72,1045812,0
+USIG.US,D,20250814,000000,51.61,51.64,51.53,51.58,749344,0
+USIG.US,D,20250815,000000,51.57,51.5999,51.495,51.53,814761,0
+USIG.US,D,20250818,000000,51.55,51.57,51.425,51.46,833581,0
+USIG.US,D,20250819,000000,51.5,51.555,51.495,51.55,1023287,0
+USIG.US,D,20250820,000000,51.51,51.5999,51.495,51.56,868394,0
+USIG.US,D,20250821,000000,51.47,51.485,51.3501,51.42,852577,0
+USIG.US,D,20250822,000000,51.52,51.7789,51.5,51.74,726992,0
+USIG.US,D,20250825,000000,51.65,51.7088,51.625,51.64,822892,0
+USIG.US,D,20250826,000000,51.62,51.68,51.56,51.67,989296,0
+USIG.US,D,20250827,000000,51.55,51.7099,51.545,51.7,786504,0
+USIG.US,D,20250828,000000,51.72,51.79,51.6817,51.76,631430,0
+USIG.US,D,20250829,000000,51.68,51.69,51.61,51.65,1370195,0
+USIG.US,D,20250902,000000,51.23,51.325,51.2141,51.31,1103413,0
+USIG.US,D,20250903,000000,51.39,51.5865,51.37,51.53,3035893,0
+USIG.US,D,20250904,000000,51.66,51.79,51.64,51.78,1094621,0
+USIG.US,D,20250905,000000,52.09,52.115,52.0311,52.04,857454,0
+USIG.US,D,20250908,000000,52.19,52.22,52.143,52.2,692087,0
+USIG.US,D,20250909,000000,52.16,52.1899,52.04,52.13,1831298,0
+USIG.US,D,20250910,000000,52.22,52.335,52.1901,52.25,682335,0
+USIG.US,D,20250911,000000,52.29,52.4565,52.29,52.4,887040,0
+USIG.US,D,20250912,000000,52.34,52.3599,52.2413,52.35,839178,0
+USIG.US,D,20250915,000000,52.44,52.5,52.42,52.47,794477,0
+USIG.US,D,20250916,000000,52.45,52.4999,52.415,52.45,1004349,0
+USIG.US,D,20250917,000000,52.53,52.58,52.29,52.37,1268292,0
+USIG.US,D,20250918,000000,52.25,52.32,52.1941,52.3,854241,0
+USIG.US,D,20250919,000000,52.25,52.31,52.2101,52.3,6098462,0
+USIG.US,D,20250922,000000,52.24,52.265,52.15,52.18,15239276,0
+USIG.US,D,20250923,000000,52.255,52.28,52.19,52.26,1077061,0
+USIG.US,D,20250924,000000,52.21,52.21,52.08,52.12,1858142,0
+USIG.US,D,20250925,000000,52.03,52.04,51.905,52.04,957824,0
+USIG.US,D,20250926,000000,52.05,52.145,52.01,52.09,1835066,0
+USIG.US,D,20250929,000000,52.19,52.26,52.165,52.22,2683264,0
+USIG.US,D,20250930,000000,52.26,52.32,52.1714,52.22,5588758,0
+USIG.US,D,20251001,000000,52.14,52.17,52.06,52.16,2448576,0
+USIG.US,D,20251002,000000,52.16,52.24,52.125,52.22,1440115,0
+USIG.US,D,20251003,000000,52.22,52.25,52.15,52.16,1286563,0
+USIG.US,D,20251006,000000,52.07,52.14,52.04,52.04,1528095,0
+USIG.US,D,20251007,000000,52.09,52.1599,52.0428,52.11,1942292,0
+USIG.US,D,20251008,000000,52.22,52.22,52.07,52.08,1637554,0
+USIG.US,D,20251009,000000,52.04,52.0599,51.97,52.01,2090609,0
+USIG.US,D,20251010,000000,52.17,52.19,52.09,52.11,2235416,0
+USIG.US,D,20251013,000000,52.12,52.29,52.1109,52.28,896852,0
+USIG.US,D,20251014,000000,52.21,52.41,52.17,52.39,1505268,0
+USIG.US,D,20251015,000000,52.5,52.5399,52.33,52.4,1665455,0
+USIG.US,D,20251016,000000,52.39,52.53,52.36,52.52,1584578,0
+USIG.US,D,20251017,000000,52.48,52.49,52.42,52.45,1288337,0
+USIG.US,D,20251020,000000,52.55,52.58,52.5201,52.58,998788,0
+USIG.US,D,20251021,000000,52.66,52.7,52.59,52.6,1214186,0
+USIG.US,D,20251022,000000,52.57,52.63,52.5309,52.61,1581301,0
+USIG.US,D,20251023,000000,52.57,52.63,52.545,52.55,1483512,0
+USIG.US,D,20251024,000000,52.68,52.68,52.58,52.63,996156,0
+USIG.US,D,20251027,000000,52.64,52.7099,52.57,52.69,1565174,0
+USIG.US,D,20251028,000000,52.69,52.7199,52.63,52.69,2607211,0
+USIG.US,D,20251029,000000,52.69,52.7,52.445,52.46,1310059,0
+USIG.US,D,20251030,000000,52.23,52.395,52.225,52.29,1454111,0
+USIG.US,D,20251031,000000,52.34,52.34,52.1401,52.16,1588303,0
+USIG.US,D,20251103,000000,51.87,51.9,51.81,51.85,1660679,0
+USIG.US,D,20251104,000000,51.85,52.0181,51.835,51.91,1624229,0
+USIG.US,D,20251105,000000,51.92,51.92,51.77,51.77,2940153,0
+USIG.US,D,20251106,000000,51.94,51.99,51.9201,51.98,1711714,0
+USIG.US,D,20251107,000000,51.89,51.97,51.87,51.91,1213038,0
+USIG.US,D,20251110,000000,51.92,51.9898,51.92,51.94,1033781,0
+USIG.US,D,20251111,000000,52.03,52.13,52.025,52.11,999633,0
+USIG.US,D,20251112,000000,52.08,52.0997,52.03,52.05,959601,0
+USIG.US,D,20251113,000000,51.92,51.9999,51.8601,51.88,1246085,0
+USIG.US,D,20251114,000000,51.93,51.9314,51.76,51.77,851226,0
+USIG.US,D,20251117,000000,51.8,51.89,51.77,51.8,1009491,0
+USIG.US,D,20251118,000000,51.89,51.9,51.78,51.82,1284772,0
+USIG.US,D,20251119,000000,51.89,51.92,51.8,51.83,890340,0
+USIG.US,D,20251120,000000,51.93,51.97,51.84,51.88,1032069,0
+USIG.US,D,20251121,000000,52.03,52.06,51.9105,52.02,872645,0
+USIG.US,D,20251124,000000,52.11,52.18,52.0701,52.16,1236651,0
+USIG.US,D,20251125,000000,52.2,52.375,52.195,52.29,1429544,0
+USIG.US,D,20251126,000000,52.29,52.42,52.2419,52.42,909447,0
+USIG.US,D,20251128,000000,52.38,52.4063,52.2821,52.35,1001066,0
+USIG.US,D,20251201,000000,51.89,51.95,51.8797,51.94,1288269,0
+USIG.US,D,20251202,000000,51.94,52.0065,51.91,51.96,1637574,0
+USIG.US,D,20251203,000000,52.01,52.09,51.985,52.07,851894,0
+USIG.US,D,20251204,000000,52.03,52.03,51.9443,51.98,957635,0
+USIG.US,D,20251205,000000,52.01,52.01,51.8887,51.94,1128133,0
+USIG.US,D,20251208,000000,51.96,51.96,51.78,51.86,1105974,0
+USIG.US,D,20251209,000000,51.93,51.94,51.7783,51.81,1206580,0
+USIG.US,D,20251210,000000,51.78,52.02,51.78,51.99,1292959,0
+USIG.US,D,20251211,000000,52.06,52.115,51.94,51.96,1414098,0
+USIG.US,D,20251212,000000,51.78,51.825,51.722,51.75,1142843,0
+USIG.US,D,20251215,000000,51.89,51.9068,51.77,51.81,935217,0
+USIG.US,D,20251216,000000,51.76,51.92,51.76,51.9,1537082,0
+USIG.US,D,20251217,000000,51.86,51.91,51.8201,51.86,1321141,0
+USIG.US,D,20251218,000000,52,52.04,51.9333,52.01,1304186,0
+USIG.US,D,20251219,000000,51.76,51.785,51.7,51.72,1112876,0
+USIG.US,D,20251222,000000,51.72,51.73,51.67,51.71,1444628,0
+USIG.US,D,20251223,000000,51.62,51.75,51.61,51.74,1528201,0
+USIG.US,D,20251224,000000,51.79,51.89,51.78,51.88,912667,0
+USIG.US,D,20251226,000000,51.92,51.95,51.8333,51.91,1210147,0
+USIG.US,D,20251229,000000,51.92,51.95,51.88,51.95,882399,0
+USIG.US,D,20251230,000000,51.89,51.9569,51.855,51.93,1386281,0
+USIG.US,D,20251231,000000,51.86,51.91,51.75,51.77,1231315,0
+USIG.US,D,20260102,000000,51.82,51.83,51.705,51.76,1736022,0
+USIG.US,D,20260105,000000,51.79,51.8865,51.76,51.87,1840328,0
+USIG.US,D,20260106,000000,51.82,51.88,51.7545,51.88,1900433,0
+USIG.US,D,20260107,000000,51.96,51.98,51.885,51.91,3267549,0
+USIG.US,D,20260108,000000,51.81,51.85,51.78,51.8,3083888,0
+USIG.US,D,20260109,000000,51.82,51.94,51.7803,51.92,2126378,0
+USIG.US,D,20260112,000000,51.84,51.929,51.81,51.86,2765080,0
+USIG.US,D,20260113,000000,51.94,51.98,51.8901,51.97,2547776,0
+USIG.US,D,20260114,000000,51.99,52.07,51.975,52.06,8050274,0
+USIG.US,D,20260115,000000,52.12,52.12,51.99,52.01,4486035,0
+USIG.US,D,20260116,000000,52.02,52.02,51.89,51.9,2459320,0
+USIG.US,D,20260120,000000,51.67,51.76,51.65,51.67,1981676,0
+USIG.US,D,20260121,000000,51.77,51.9399,51.73,51.9,2534563,0
+USIG.US,D,20260122,000000,51.91,51.9998,51.87,51.97,1781686,0
+USIG.US,D,20260123,000000,51.97,52.01,51.89,52,2072192,0
+USIG.US,D,20260126,000000,52.08,52.107,52.0301,52.05,1821228,0
+USIG.US,D,20260127,000000,52.03,52.0782,51.99,52,1571252,0
+USIG.US,D,20260128,000000,52,52,51.9,51.97,2207055,0
+USIG.US,D,20260129,000000,51.9,52,51.87,51.98,1810939,0
+USIG.US,D,20260130,000000,51.96,52.01,51.9365,51.96,1852446,0
+USIG.US,D,20260202,000000,51.78,51.83,51.7,51.7,2560761,0
+USIG.US,D,20260203,000000,51.68,51.74,51.65,51.73,3164734,0
+USIG.US,D,20260204,000000,51.69,51.71,51.63,51.7,2395181,0
+USIG.US,D,20260205,000000,51.77,51.91,51.7532,51.89,1782304,0
+USIG.US,D,20260206,000000,51.91,51.93,51.8302,51.92,1776828,0
+USIG.US,D,20260209,000000,51.87,51.94,51.83,51.92,1462433,0
+USIG.US,D,20260210,000000,52.06,52.0988,52.0003,52.03,1421048,0
+USIG.US,D,20260211,000000,51.95,52.05,51.9313,51.98,3020532,0
+USIG.US,D,20260212,000000,52.06,52.17,52.06,52.14,1791443,0
+USIG.US,D,20260213,000000,52.31,52.31,52.245,52.3,1938800,0
+USIG.US,D,20260217,000000,52.305,52.3578,52.27,52.33,1735946,0
+USIG.US,D,20260218,000000,52.3,52.35,52.27,52.3,2165730,0
diff --git a/daily/us/nasdaq etfs/usxf.us.txt b/daily/us/nasdaq etfs/usxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8eeb4e6446b4e1882bba60f05511cdc2668f08e8
--- /dev/null
+++ b/daily/us/nasdaq etfs/usxf.us.txt	
@@ -0,0 +1,1410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USXF.US,D,20200619,000000,25.3638,25.3638,24.921,24.9607,4677.0918306844,0
+USXF.US,D,20200622,000000,24.9111,24.9111,24.9111,24.9111,1115.1282913133,0
+USXF.US,D,20200625,000000,24.6748,24.8754,24.5895,24.8754,471.43635079911,0
+USXF.US,D,20200626,000000,24.8317,24.8317,24.3701,24.3701,5336.9012532772,0
+USXF.US,D,20200701,000000,25.1662,25.3042,25.1662,25.3042,513.74474125545,0
+USXF.US,D,20200702,000000,25.5484,25.5484,25.4382,25.4382,289.10733478493,0
+USXF.US,D,20200707,000000,25.7946,25.8046,25.6477,25.6477,3239.613897799,0
+USXF.US,D,20200708,000000,25.7857,25.8144,25.737,25.7857,14482.564990254,0
+USXF.US,D,20200709,000000,25.9614,25.9614,25.7757,25.7757,1513.0286301288,0
+USXF.US,D,20200710,000000,25.7658,25.9554,25.737,25.9554,3764.4394079835,0
+USXF.US,D,20200713,000000,25.5583,25.5583,25.5583,25.5583,1222.9139527139,0
+USXF.US,D,20200714,000000,25.469,25.9186,25.4124,25.9186,7222.6466564736,0
+USXF.US,D,20200715,000000,26.1688,26.1688,25.9415,25.9415,1080.8786418963,0
+USXF.US,D,20200716,000000,25.9614,25.9931,25.9614,25.9931,408.98110774453,0
+USXF.US,D,20200717,000000,26.0507,26.1619,26.0507,26.1619,203.48321124235,0
+USXF.US,D,20200720,000000,26.3357,26.5371,26.3167,26.5371,2269.5429451932,0
+USXF.US,D,20200721,000000,26.6206,26.6206,26.4279,26.4279,1245.075490572,0
+USXF.US,D,20200722,000000,26.5619,26.6731,26.5272,26.6731,5128.3813288852,0
+USXF.US,D,20200723,000000,26.7298,26.7298,26.2175,26.2989,2987.7782403209,0
+USXF.US,D,20200724,000000,26.1003,26.159,26.1003,26.144,3746.3072406451,0
+USXF.US,D,20200728,000000,26.4339,26.7396,26.2205,26.2205,21384.876690416,0
+USXF.US,D,20200730,000000,26.2672,26.5659,26.2672,26.5659,394.87831092575,0
+USXF.US,D,20200731,000000,26.3942,26.4866,26.3942,26.4866,999.28388887334,0
+USXF.US,D,20200804,000000,26.7695,26.8468,26.7298,26.834,9387.4259681559,0
+USXF.US,D,20200806,000000,27.0632,27.104,27.0632,27.104,381.78285673689,0
+USXF.US,D,20200807,000000,27.1129,27.1129,27.0613,27.0613,769.60976925326,0
+USXF.US,D,20200810,000000,27.103,27.103,27.0434,27.0434,503.67131495632,0
+USXF.US,D,20200811,000000,27.0434,27.0931,26.7783,26.7783,864.29997646504,0
+USXF.US,D,20200812,000000,27.2996,27.2996,27.2351,27.2351,280.04125111571,0
+USXF.US,D,20200813,000000,27.2013,27.3085,27.1914,27.1914,239.74754591921,0
+USXF.US,D,20200814,000000,27.1546,27.2102,27.1506,27.1506,428.12061771287,0
+USXF.US,D,20200819,000000,27.516,27.516,27.3641,27.3641,498.63460180676,0
+USXF.US,D,20200820,000000,27.3681,27.3681,27.3681,27.3681,1238.0240921626,0
+USXF.US,D,20200821,000000,27.5258,27.5258,27.5258,27.5258,702.11781304911,0
+USXF.US,D,20200824,000000,27.6649,27.6996,27.634,27.6996,3770.483463763,0
+USXF.US,D,20200825,000000,27.8207,27.8991,27.7909,27.8991,4907.7732929344,0
+USXF.US,D,20200826,000000,28.2675,28.3052,28.2426,28.3052,1895.8188294956,0
+USXF.US,D,20200827,000000,28.4889,28.4889,28.4144,28.4144,725.2866935371,0
+USXF.US,D,20200828,000000,28.469,28.469,28.469,28.469,546.98704804256,0
+USXF.US,D,20200831,000000,28.5573,28.6,28.4889,28.6,2320.9174193187,0
+USXF.US,D,20200901,000000,28.6596,28.74,28.6258,28.74,12860.743356095,0
+USXF.US,D,20200902,000000,28.9216,29.2592,28.8918,29.2592,4178.4572288776,0
+USXF.US,D,20200903,000000,29.0189,29.0189,27.8991,28.0808,16858.886254218,0
+USXF.US,D,20200904,000000,28.0848,28.0848,27.1724,27.7384,2725.8691565436,0
+USXF.US,D,20200908,000000,27.1427,27.2013,26.8548,26.8548,1138.2971718013,0
+USXF.US,D,20200909,000000,27.2201,27.4951,27.2201,27.4951,894.52025536242,0
+USXF.US,D,20200910,000000,27.7314,27.7314,27.0712,27.0712,6317.0456321822,0
+USXF.US,D,20200911,000000,27.0632,27.2698,27.0335,27.0613,1078.8639566364,0
+USXF.US,D,20200914,000000,27.6043,27.6043,27.5666,27.5845,5387.2683847728,0
+USXF.US,D,20200916,000000,27.7909,27.7909,27.5805,27.5805,556.05313171178,0
+USXF.US,D,20200917,000000,27.1129,27.4276,27.1129,27.3085,4366.8303006713,0
+USXF.US,D,20200918,000000,26.964,27.1099,26.964,27.1099,544.97236278274,0
+USXF.US,D,20200921,000000,26.4736,26.84,26.4736,26.84,2086.2065865491,0
+USXF.US,D,20200922,000000,26.8965,27.1129,26.8965,27.1129,3080.4537622728,0
+USXF.US,D,20200923,000000,26.5421,26.5421,26.3287,26.3287,768.60242662334,0
+USXF.US,D,20200925,000000,26.4041,26.9035,26.4041,26.9035,1543.2489090262,0
+USXF.US,D,20200928,000000,27.3383,27.3383,27.3383,27.3383,488.56117550763,0
+USXF.US,D,20200929,000000,27.3184,27.4078,27.3085,27.3085,1109.0842355338,0
+USXF.US,D,20200930,000000,27.5448,27.639,27.5249,27.5268,2022.7440008646,0
+USXF.US,D,20201001,000000,27.7413,27.7413,27.7036,27.7036,3265.8048061768,0
+USXF.US,D,20201002,000000,27.3085,27.5646,27.2301,27.4236,29866.70163428,0
+USXF.US,D,20201006,000000,27.9289,27.9289,27.5835,27.5835,9537.5200200129,0
+USXF.US,D,20201007,000000,27.8902,28.0669,27.8307,28.0133,1260082.8810725,0
+USXF.US,D,20201008,000000,28.184,28.204,28.0848,28.1721,48349.424207917,0
+USXF.US,D,20201009,000000,28.3717,28.5573,28.322,28.4809,72022.983353494,0
+USXF.US,D,20201012,000000,28.734,29.0288,28.6744,28.872,18198.651952001,0
+USXF.US,D,20201013,000000,28.8423,28.9315,28.7539,28.8462,40089.214642633,0
+USXF.US,D,20201014,000000,28.9018,28.9018,28.5682,28.6566,25814.162234141,0
+USXF.US,D,20201015,000000,28.2823,28.5961,28.2823,28.5514,21479.566897627,0
+USXF.US,D,20201016,000000,28.7043,28.8125,28.6049,28.6049,29281.4355663,0
+USXF.US,D,20201019,000000,28.7141,28.7588,28.0948,28.1255,24792.71680741,0
+USXF.US,D,20201020,000000,28.2525,28.4987,28.2068,28.2585,17591.224346164,0
+USXF.US,D,20201021,000000,28.4501,28.4501,28.2128,28.2128,17471.350573205,0
+USXF.US,D,20201022,000000,28.2724,28.3508,27.9984,28.2793,16472.066684332,0
+USXF.US,D,20201023,000000,28.3915,28.4174,28.2426,28.4174,50118.317866043,0
+USXF.US,D,20201026,000000,28.1443,28.1642,27.5258,27.8108,17837.015947863,0
+USXF.US,D,20201027,000000,27.9289,27.9289,27.7711,27.781,12024.648973267,0
+USXF.US,D,20201028,000000,27.2399,27.2399,26.7923,26.7923,34673.740664223,0
+USXF.US,D,20201029,000000,26.7883,27.2102,26.7883,27.101,32260.147722952,0
+USXF.US,D,20201030,000000,27.0534,27.1229,26.5421,26.7923,36376.149708775,0
+USXF.US,D,20201102,000000,27.1626,27.2846,26.9253,27.1318,21017.196630498,0
+USXF.US,D,20201103,000000,27.5745,27.8505,27.5745,27.7224,12456.798961499,0
+USXF.US,D,20201104,000000,28.0948,28.7043,28.0948,28.3915,12549.474483451,0
+USXF.US,D,20201105,000000,28.9216,29.1182,28.8313,28.9743,311291.03418086,0
+USXF.US,D,20201106,000000,28.9892,29.0785,28.8323,29.0239,29395.26528348,0
+USXF.US,D,20201109,000000,30.101,30.101,29.1003,29.1003,38674.905590236,0
+USXF.US,D,20201110,000000,28.9415,28.9455,28.5772,28.8383,42556.196743289,0
+USXF.US,D,20201111,000000,29.1132,29.1927,29.0417,29.1282,16933.429608831,0
+USXF.US,D,20201112,000000,29.0785,29.138,28.8521,28.872,17673.826441817,0
+USXF.US,D,20201113,000000,29.0984,29.2522,28.9743,29.2522,13925.504515913,0
+USXF.US,D,20201116,000000,29.4418,29.5213,29.3534,29.4478,27102.5534578,0
+USXF.US,D,20201117,000000,29.3922,29.4964,29.2849,29.415,32611.710300792,0
+USXF.US,D,20201118,000000,29.4219,29.4815,29.1767,29.1767,31748.417666957,0
+USXF.US,D,20201119,000000,29.0835,29.3614,29.0835,29.3237,9031.8340197967,0
+USXF.US,D,20201120,000000,29.3237,32.283,29.1817,29.1817,21235.789981188,0
+USXF.US,D,20201123,000000,29.3336,29.5063,29.1966,29.3466,17128.854079035,0
+USXF.US,D,20201124,000000,29.5798,29.7625,29.4418,29.7227,28680.052016242,0
+USXF.US,D,20201125,000000,29.7774,29.7774,29.6781,29.7277,32242.015555614,0
+USXF.US,D,20201127,000000,29.9232,29.963,29.8449,29.8945,21057.490335694,0
+USXF.US,D,20201130,000000,29.9044,29.9044,29.4915,29.7764,23961.659137732,0
+USXF.US,D,20201201,000000,30.0761,30.1606,30.0116,30.101,22906.971404213,0
+USXF.US,D,20201202,000000,29.9044,29.9829,29.8349,29.9699,14979.184906801,0
+USXF.US,D,20201203,000000,30.0514,30.1705,29.9531,29.9749,47973.68540696,0
+USXF.US,D,20201204,000000,30.0911,30.3273,30.0911,30.3273,22109.156041322,0
+USXF.US,D,20201207,000000,30.3273,30.3472,30.2101,30.3155,21745.505351924,0
+USXF.US,D,20201208,000000,30.1903,30.4544,30.1903,30.3948,36348.951457768,0
+USXF.US,D,20201209,000000,30.4246,30.4246,29.9232,30.0821,21951.003248426,0
+USXF.US,D,20201210,000000,29.8945,30.1109,29.8449,30.0414,21171.320052874,0
+USXF.US,D,20201211,000000,29.8945,30.0017,29.7575,29.9531,16242.392564712,0
+USXF.US,D,20201214,000000,31.1135,31.1135,29.9044,29.9134,53797.133150484,0
+USXF.US,D,20201215,000000,30.0811,30.24,30.0017,30.1963,14499.689814963,0
+USXF.US,D,20201216,000000,30.2588,30.2787,30.1456,30.243,14974.148193651,0
+USXF.US,D,20201217,000000,30.4047,30.5348,30.4047,30.5348,12465.865045169,0
+USXF.US,D,20201218,000000,30.5934,30.6182,30.3561,30.5765,64270.474473686,0
+USXF.US,D,20201221,000000,30.2003,30.4295,29.9044,30.3561,20912.432996986,0
+USXF.US,D,20201222,000000,30.2975,30.376,30.1804,30.3173,32870.597356679,0
+USXF.US,D,20201223,000000,30.4445,30.4445,30.3173,30.3223,16569.778919433,0
+USXF.US,D,20201224,000000,30.3373,30.4127,30.2975,30.4127,25039.515751739,0
+USXF.US,D,20201228,000000,30.6718,30.6718,30.4842,30.506,16192.025433216,0
+USXF.US,D,20201229,000000,30.6032,30.6232,30.2975,30.37,50469.880443883,0
+USXF.US,D,20201230,000000,30.4842,30.5834,30.4742,30.5735,24229.612277288,0
+USXF.US,D,20201231,000000,30.514,30.7889,30.514,30.7889,32895.780922427,0
+USXF.US,D,20210104,000000,30.8683,30.8683,30.1406,30.4246,21735.431925625,0
+USXF.US,D,20210105,000000,30.3075,30.6032,30.3075,30.5537,20061.22847471,0
+USXF.US,D,20210106,000000,30.504,31.054,30.4842,30.8088,26405.4723579,0
+USXF.US,D,20210107,000000,31.0163,31.3994,30.9865,31.3707,28179.402729177,0
+USXF.US,D,20210108,000000,31.5275,31.7042,31.3359,31.7042,24519.726954703,0
+USXF.US,D,20210111,000000,31.3994,31.6406,31.3905,31.4381,31635.595292406,0
+USXF.US,D,20210112,000000,31.4679,31.5464,31.2912,31.4977,30415.703367583,0
+USXF.US,D,20210113,000000,31.4481,31.5563,31.4381,31.4679,24094.628364881,0
+USXF.US,D,20210114,000000,31.4977,31.5464,31.2615,31.3111,58025.957510857,0
+USXF.US,D,20210115,000000,31.2019,31.2515,30.9765,31.1135,41936.681025893,0
+USXF.US,D,20210119,000000,31.3607,31.4431,31.2317,31.4282,21175.349423393,0
+USXF.US,D,20210120,000000,31.9702,31.9702,31.595,31.7915,28860.366346997,0
+USXF.US,D,20210121,000000,31.8512,31.8512,31.7092,31.734,60913.001488188,0
+USXF.US,D,20210122,000000,31.6248,31.7211,31.6049,31.6833,54879.019135011,0
+USXF.US,D,20210125,000000,31.7628,31.7628,31.2912,31.6883,73267.051501436,0
+USXF.US,D,20210126,000000,31.6645,31.6745,31.4779,31.5096,68266.60268655,0
+USXF.US,D,20210127,000000,31.0738,31.0738,30.4365,30.5517,43402.364552416,0
+USXF.US,D,20210128,000000,30.779,31.3012,30.7393,31.0193,26579.742632874,0
+USXF.US,D,20210129,000000,30.8783,30.9478,30.2787,30.503,65795.591215373,0
+USXF.US,D,20210201,000000,30.7591,31.1135,30.6718,31.0718,36305.635724681,0
+USXF.US,D,20210202,000000,31.3905,31.7141,31.3905,31.6745,48558.951474939,0
+USXF.US,D,20210203,000000,31.7817,31.7915,31.6049,31.6576,31662.793543414,0
+USXF.US,D,20210204,000000,31.7717,32.009,31.744,31.9832,27023.980732667,0
+USXF.US,D,20210205,000000,32.1946,32.2443,32.0884,32.1926,27933.611127477,0
+USXF.US,D,20210208,000000,32.413,32.4706,32.3336,32.4398,39000.277259697,0
+USXF.US,D,20210209,000000,32.3833,32.5689,32.3535,32.4001,279079.23890414,0
+USXF.US,D,20210210,000000,32.5689,32.5689,32.1946,32.3604,110244.58476027,0
+USXF.US,D,20210211,000000,32.559,32.6384,32.418,32.5649,78082.149272418,0
+USXF.US,D,20210212,000000,32.5689,32.7962,32.559,32.7754,83024.17221477,0
+USXF.US,D,20210216,000000,32.9223,32.9521,32.7167,32.7446,36881.835708991,0
+USXF.US,D,20210217,000000,32.5689,32.6582,32.3733,32.6384,103940.63458228,0
+USXF.US,D,20210218,000000,32.4318,32.6284,32.3435,32.556,28524.921251236,0
+USXF.US,D,20210219,000000,32.7069,32.8051,32.559,32.5689,60978.478759132,0
+USXF.US,D,20210222,000000,32.3138,32.4517,32.1648,32.1648,45420.071840131,0
+USXF.US,D,20210223,000000,31.6745,32.2046,31.5563,32.0784,49499.809491278,0
+USXF.US,D,20210224,000000,32.009,32.5043,31.861,32.5003,42268.096751134,0
+USXF.US,D,20210225,000000,32.3336,32.4031,31.4381,31.5653,91789.06043764,0
+USXF.US,D,20210226,000000,31.7488,31.8015,31.2962,31.4679,50794.244770715,0
+USXF.US,D,20210301,000000,31.9702,32.3525,31.9405,32.2443,58139.787228037,0
+USXF.US,D,20210302,000000,32.2144,32.2244,31.9305,31.9762,59110.865523274,0
+USXF.US,D,20210303,000000,31.871,32.2541,31.2912,31.2912,75558.755984487,0
+USXF.US,D,20210304,000000,31.3905,31.3905,30.3561,30.6976,59068.557132817,0
+USXF.US,D,20210305,000000,31.0937,31.3697,30.2975,31.3081,40170.809395656,0
+USXF.US,D,20210308,000000,31.3309,31.6943,30.9577,31.0361,42831.201281256,0
+USXF.US,D,20210309,000000,31.5176,31.871,31.4779,31.6446,34849.018281828,0
+USXF.US,D,20210310,000000,31.9604,32.009,31.7717,31.8115,44481.228509053,0
+USXF.US,D,20210311,000000,32.1072,32.4805,32.1072,32.3246,27363.455198947,0
+USXF.US,D,20210312,000000,32.0784,32.279,32.0239,32.2641,50120.332551303,0
+USXF.US,D,20210315,000000,32.3138,32.5689,32.2046,32.5361,41206.357619206,0
+USXF.US,D,20210316,000000,32.6334,32.7167,32.413,32.4646,165881.12555297,0
+USXF.US,D,20210317,000000,32.274,32.6185,32.2144,32.549,34302.031233785,0
+USXF.US,D,20210318,000000,32.3236,32.423,31.9604,32,38531.862936788,0
+USXF.US,D,20210319,000000,31.9901,32.0735,31.7817,31.9464,42131.098153467,0
+USXF.US,D,20210322,000000,32.0586,32.3236,32.009,32.1748,45025.193529205,0
+USXF.US,D,20210323,000000,32.2144,32.2244,31.8412,31.9107,172023.90091018,0
+USXF.US,D,20210324,000000,32.0784,32.1648,31.724,31.7638,47792.363733576,0
+USXF.US,D,20210325,000000,31.5076,31.9107,31.321,31.8819,51677.684257148,0
+USXF.US,D,20210326,000000,31.999,32.3633,31.9604,32.3633,22668.231200924,0
+USXF.US,D,20210329,000000,32.3336,32.4517,32.1549,32.3703,40038.847511138,0
+USXF.US,D,20210330,000000,32.274,32.413,32.2144,32.2869,42577.350938518,0
+USXF.US,D,20210331,000000,32.4318,32.7664,32.4318,32.6145,43871.786217955,0
+USXF.US,D,20210401,000000,32.8449,33.0046,32.8449,33.0046,22235.073870061,0
+USXF.US,D,20210405,000000,33.4345,33.5457,33.358,33.5209,65755.297510177,0
+USXF.US,D,20210406,000000,33.4444,33.641,33.4345,33.4772,73181.427377893,0
+USXF.US,D,20210407,000000,33.504,33.5526,33.3849,33.4394,38237.718888854,0
+USXF.US,D,20210408,000000,33.6509,33.6797,33.5626,33.6618,59983.224240778,0
+USXF.US,D,20210409,000000,33.6221,33.8822,33.6221,33.8822,54960.613888034,0
+USXF.US,D,20210412,000000,33.8485,33.9656,33.7591,33.9646,38768.588454817,0
+USXF.US,D,20210413,000000,34.044,34.2227,34.0043,34.1721,48806.757761897,0
+USXF.US,D,20210414,000000,34.1632,34.2902,33.9557,33.9557,64433.663979732,0
+USXF.US,D,20210415,000000,34.2505,34.4768,34.2307,34.4183,60227.001157217,0
+USXF.US,D,20210416,000000,34.5265,34.5741,34.4371,34.5355,50569.607364244,0
+USXF.US,D,20210419,000000,34.4283,34.4283,34.1632,34.2544,66746.522658011,0
+USXF.US,D,20210420,000000,34.2505,34.3151,33.9259,34.051,58883.206088914,0
+USXF.US,D,20210421,000000,34.0142,34.4331,34.0142,34.4243,57640.145283601,0
+USXF.US,D,20210422,000000,34.4371,34.5463,34.0837,34.1711,59154.18125636,0
+USXF.US,D,20210423,000000,34.2406,34.7132,34.2406,34.6138,49698.255989369,0
+USXF.US,D,20210426,000000,34.6932,34.7915,34.6437,34.7112,40001.575833831,0
+USXF.US,D,20210427,000000,34.733,34.733,34.5463,34.6337,36643.095505702,0
+USXF.US,D,20210428,000000,34.6437,34.8114,34.6138,34.6138,68720.91421264,0
+USXF.US,D,20210429,000000,34.7816,34.7816,34.5355,34.7151,46472.74488839,0
+USXF.US,D,20210430,000000,34.5265,34.585,34.4183,34.4501,33871.895930812,0
+USXF.US,D,20210503,000000,34.6337,34.6337,34.3964,34.3964,48938.719646416,0
+USXF.US,D,20210504,000000,34.2207,34.2207,33.8286,34.1681,41000.859722704,0
+USXF.US,D,20210505,000000,34.32,34.3498,34.1036,34.1781,63273.205270073,0
+USXF.US,D,20210506,000000,34.2307,34.3498,33.9954,34.3171,210172.97364761,0
+USXF.US,D,20210507,000000,34.4967,34.7132,34.4967,34.6437,35541.062668578,0
+USXF.US,D,20210510,000000,34.6635,34.6635,34.182,34.182,34027.026695819,0
+USXF.US,D,20210511,000000,33.7006,33.9954,33.5824,33.9308,52145.091237428,0
+USXF.US,D,20210512,000000,33.6311,33.7303,33.0315,33.0861,61281.688890735,0
+USXF.US,D,20210513,000000,33.2488,33.5427,33.2092,33.4266,33005.581269088,0
+USXF.US,D,20210514,000000,33.6906,34.0341,33.6708,33.9845,30947.580276176,0
+USXF.US,D,20210517,000000,33.8485,33.916,33.6311,33.8246,46230.982657211,0
+USXF.US,D,20210518,000000,33.8862,33.916,33.5427,33.5427,59448.325304294,0
+USXF.US,D,20210519,000000,33.1208,33.5328,33.0513,33.5328,44371.428162392,0
+USXF.US,D,20210520,000000,33.6509,34.0937,33.6509,33.9954,34303.038576415,0
+USXF.US,D,20210521,000000,34.1919,34.2674,33.9855,33.9954,43175.712460685,0
+USXF.US,D,20210524,000000,34.2108,34.4967,34.2108,34.4183,30973.771184554,0
+USXF.US,D,20210525,000000,34.5066,34.5066,34.3299,34.3538,36033.653214605,0
+USXF.US,D,20210526,000000,34.4669,34.5166,34.4083,34.4371,100109.71056072,0
+USXF.US,D,20210527,000000,34.5463,34.595,34.457,34.5066,39583.528642417,0
+USXF.US,D,20210528,000000,34.6734,34.733,34.6238,34.6437,37065.172067636,0
+USXF.US,D,20210601,000000,34.8511,34.861,34.5166,34.585,57480.985148075,0
+USXF.US,D,20210602,000000,34.6238,34.733,34.6049,34.6238,46031.528816488,0
+USXF.US,D,20210603,000000,34.457,34.595,34.2902,34.4471,34762.386815656,0
+USXF.US,D,20210604,000000,34.6337,34.86,34.6337,34.8272,25625.789162348,0
+USXF.US,D,20210607,000000,34.8511,34.8511,34.723,34.8034,37548.696529994,0
+USXF.US,D,20210608,000000,34.8908,34.8908,34.6337,34.8402,852440.53168308,0
+USXF.US,D,20210609,000000,34.9097,34.9097,34.723,34.723,33402.474265274,0
+USXF.US,D,20210610,000000,34.9196,35.0089,34.7717,34.9653,36745.844453953,0
+USXF.US,D,20210611,000000,35.0189,35.0675,34.9394,35.0576,37450.984294892,0
+USXF.US,D,20210614,000000,35.0387,35.1459,34.9672,35.1191,23176.93922903,0
+USXF.US,D,20210615,000000,35.1459,35.1459,34.9791,35.0001,79099.56532863,0
+USXF.US,D,20210616,000000,35.0288,35.0407,34.6337,34.8114,51116.594412287,0
+USXF.US,D,20210617,000000,34.8015,34.9593,34.6685,34.9027,31878.364866215,0
+USXF.US,D,20210618,000000,34.6337,34.6932,34.4768,34.5195,57119.349143936,0
+USXF.US,D,20210621,000000,34.6437,34.9583,34.5652,34.9246,33907.152922859,0
+USXF.US,D,20210622,000000,34.9593,35.1956,34.8839,35.1261,44399.633756029,0
+USXF.US,D,20210623,000000,35.1658,35.2432,35.136,35.1489,50398.359117159,0
+USXF.US,D,20210624,000000,35.413,35.5004,35.3812,35.4368,41707.006906273,0
+USXF.US,D,20210625,000000,35.4815,35.5996,35.4815,35.5599,43904.021182113,0
+USXF.US,D,20210628,000000,35.6781,35.7078,35.5797,35.6979,32263.169750842,0
+USXF.US,D,20210629,000000,35.7476,35.8269,35.7276,35.7813,49624.719977386,0
+USXF.US,D,20210630,000000,35.7873,35.7873,35.7247,35.7594,35982.278740479,0
+USXF.US,D,20210701,000000,35.7773,35.8756,35.7525,35.8656,72358.428449254,0
+USXF.US,D,20210702,000000,35.9828,36.1019,35.9421,36.0622,36699.506692977,0
+USXF.US,D,20210706,000000,36.1218,36.1218,35.7574,35.957,17818.883780525,0
+USXF.US,D,20210707,000000,35.9927,36.092,35.8905,36.0384,47340.066892744,0
+USXF.US,D,20210708,000000,35.5599,35.7823,35.4309,35.6631,56383.9890241,0
+USXF.US,D,20210709,000000,35.963,36.1019,35.8558,36.093,47971.6707217,0
+USXF.US,D,20210712,000000,36.1118,36.2547,36.1019,36.2399,34331.244170052,0
+USXF.US,D,20210713,000000,36.1714,36.2697,36.0523,36.0722,56057.610012009,0
+USXF.US,D,20210714,000000,36.2111,36.2161,36.0125,36.0354,34208.348369204,0
+USXF.US,D,20210715,000000,35.9053,35.9728,35.7574,35.8805,28458.436637662,0
+USXF.US,D,20210716,000000,35.9828,35.9927,35.6631,35.6761,44733.064166531,0
+USXF.US,D,20210719,000000,35.274,35.3236,35.0476,35.2363,42552.16737277,0
+USXF.US,D,20210720,000000,35.3038,35.9441,35.3038,35.8538,47870.936458709,0
+USXF.US,D,20210721,000000,35.9927,36.1814,35.9927,36.1754,52585.2999667,0
+USXF.US,D,20210722,000000,36.1814,36.2499,36.0722,36.2111,34041.129492638,0
+USXF.US,D,20210723,000000,36.4067,36.6141,36.3382,36.5853,2184476.8894676,0
+USXF.US,D,20210726,000000,36.5358,36.5675,36.4296,36.5378,153342.73183846,0
+USXF.US,D,20210727,000000,36.4663,36.4663,36.1188,36.3829,75707.842693714,0
+USXF.US,D,20210728,000000,36.3669,36.5159,36.2895,36.3868,106240.39780636,0
+USXF.US,D,20210729,000000,36.4961,36.762,36.4961,36.644,39888.75345928,0
+USXF.US,D,20210730,000000,36.5059,36.7522,36.4861,36.5953,60770.966177369,0
+USXF.US,D,20210802,000000,36.8305,36.8623,36.5456,36.5755,92380.370561398,0
+USXF.US,D,20210803,000000,36.6538,36.782,36.4266,36.7422,78375.285977723,0
+USXF.US,D,20210804,000000,36.7323,36.8395,36.6876,36.7223,115950.1734161,0
+USXF.US,D,20210805,000000,36.8604,36.9785,36.8604,36.9686,51930.527257257,0
+USXF.US,D,20210806,000000,37.0082,37.0321,36.9199,36.9596,42584.402336927,0
+USXF.US,D,20210809,000000,36.9596,37.0172,36.8902,36.9239,34894.348700174,0
+USXF.US,D,20210810,000000,36.9785,37.0082,36.8008,36.8415,68188.029961416,0
+USXF.US,D,20210811,000000,37.0271,37.0271,36.8504,36.9745,52050.401030216,0
+USXF.US,D,20210812,000000,36.9785,37.0291,36.8504,37.0072,40305.793308065,0
+USXF.US,D,20210813,000000,37.0767,37.1164,36.9894,37.0559,57271.457881054,0
+USXF.US,D,20210816,000000,36.9884,37.0887,36.8207,37.0807,56254.041824842,0
+USXF.US,D,20210817,000000,36.8902,36.8902,36.5159,36.7412,56236.917000133,0
+USXF.US,D,20210818,000000,36.6638,36.8257,36.4067,36.4384,48461.239239837,0
+USXF.US,D,20210819,000000,36.2111,36.6608,36.2111,36.4801,48434.040988829,0
+USXF.US,D,20210820,000000,36.5953,36.8554,36.5556,36.8167,49396.053200396,0
+USXF.US,D,20210823,000000,36.9596,37.2733,36.9596,37.2038,37399.609820767,0
+USXF.US,D,20210824,000000,37.2743,37.2931,37.2108,37.2436,42631.747440532,0
+USXF.US,D,20210825,000000,37.2545,37.45,37.2465,37.3815,42640.813524202,0
+USXF.US,D,20210826,000000,37.3815,37.3815,37.1463,37.182,37091.362976013,0
+USXF.US,D,20210827,000000,37.2545,37.6079,37.2545,37.5185,48397.776654153,0
+USXF.US,D,20210830,000000,37.6297,37.7111,37.5652,37.6297,59189.438248407,0
+USXF.US,D,20210831,000000,37.6585,37.6585,37.4907,37.5453,68044.987307969,0
+USXF.US,D,20210901,000000,37.6297,37.6982,37.5105,37.59,64638.154533604,0
+USXF.US,D,20210902,000000,37.6784,37.7459,37.59,37.7081,48498.510917144,0
+USXF.US,D,20210903,000000,37.6397,37.8639,37.6397,37.7756,64980.651027775,0
+USXF.US,D,20210907,000000,37.7657,37.7756,37.3815,37.4361,67938.208989198,0
+USXF.US,D,20210908,000000,37.4013,37.461,37.2246,37.3875,63121.096532955,0
+USXF.US,D,20210909,000000,37.4708,37.5443,37.2246,37.2594,47855.82631926,0
+USXF.US,D,20210910,000000,37.4411,37.4708,37.0469,37.0708,99718.861620312,0
+USXF.US,D,20210913,000000,37.2941,37.3041,36.8653,37.0152,54445.861804149,0
+USXF.US,D,20210914,000000,37.1959,37.2158,36.8207,36.8752,67659.175080712,0
+USXF.US,D,20210915,000000,36.9299,37.1711,36.7908,37.1264,74161.571756798,0
+USXF.US,D,20210916,000000,37.1264,37.2346,36.908,37.1343,38582.230068284,0
+USXF.US,D,20210917,000000,37.1264,37.1264,36.8207,36.8772,54245.400620796,0
+USXF.US,D,20210920,000000,36.2994,36.4216,35.9243,36.2984,70337.69913365,0
+USXF.US,D,20210921,000000,36.5159,36.5159,36.1912,36.3184,94391.026450704,0
+USXF.US,D,20210922,000000,36.5059,36.7948,36.3868,36.634,52516.800667866,0
+USXF.US,D,20210923,000000,36.7908,37.313,36.7908,37.1542,66680.038044438,0
+USXF.US,D,20210924,000000,37.0172,37.1959,36.9984,37.1463,41564.971595455,0
+USXF.US,D,20210927,000000,37.0371,37.1164,36.8544,36.9189,44150.820126441,0
+USXF.US,D,20210928,000000,36.5735,36.5735,35.9997,36.0642,65027.996131381,0
+USXF.US,D,20210929,000000,36.1585,36.2776,36.0195,36.0364,55616.393940106,0
+USXF.US,D,20210930,000000,36.2082,36.2975,35.6145,35.6741,113001.68153834,0
+USXF.US,D,20211001,000000,35.7931,36.1337,35.4577,35.9798,38020.132880792,0
+USXF.US,D,20211004,000000,35.8626,35.9123,35.2601,35.4299,228724.19552007,0
+USXF.US,D,20211005,000000,35.5659,35.9898,35.5361,35.7873,47797.400446725,0
+USXF.US,D,20211006,000000,35.4864,35.951,35.3683,35.951,49030.387825738,0
+USXF.US,D,20211007,000000,36.2846,36.5963,36.2846,36.3362,75612.145143872,0
+USXF.US,D,20211008,000000,36.4146,36.4344,36.1188,36.1495,42412.146747212,0
+USXF.US,D,20211011,000000,36.1287,36.3262,35.8726,35.8964,44885.172903647,0
+USXF.US,D,20211012,000000,36.0295,36.099,35.8508,35.9312,32551.269742997,0
+USXF.US,D,20211013,000000,36.0692,36.1883,35.8626,36.1247,53818.287345712,0
+USXF.US,D,20211014,000000,36.4841,36.8197,36.4543,36.8197,39173.540192042,0
+USXF.US,D,20211015,000000,37.0371,37.0966,36.9487,37.0172,58692.81833186,0
+USXF.US,D,20211018,000000,36.8892,37.1959,36.8892,37.1561,86836.964068989,0
+USXF.US,D,20211019,000000,37.2843,37.4818,37.2743,37.4401,58475.232323799,0
+USXF.US,D,20211020,000000,37.462,37.6307,37.462,37.5483,43753.927130255,0
+USXF.US,D,20211021,000000,37.5513,37.7181,37.4788,37.7181,90764.592983018,0
+USXF.US,D,20211022,000000,37.8134,37.9563,37.6962,37.8471,64494.104537527,0
+USXF.US,D,20211025,000000,37.9861,38.0695,37.8421,38.006,60853.568273022,0
+USXF.US,D,20211026,000000,38.1925,38.2412,37.9781,37.996,87135.137487443,0
+USXF.US,D,20211027,000000,38.0158,38.0158,37.581,37.581,53235.035962993,0
+USXF.US,D,20211028,000000,37.6992,37.9265,37.6694,37.9166,48143.926311415,0
+USXF.US,D,20211029,000000,37.8273,38.0843,37.8273,38.0258,64724.785999777,0
+USXF.US,D,20211101,000000,38.143,38.143,37.9663,38.1132,35901.691330086,0
+USXF.US,D,20211102,000000,38.2223,38.3405,38.1827,38.3315,77428.383905605,0
+USXF.US,D,20211103,000000,38.2819,38.5082,38.137,38.4794,103133.75313571,0
+USXF.US,D,20211104,000000,38.5381,38.7991,38.5381,38.7951,397264.70561602,0
+USXF.US,D,20211105,000000,39.0424,39.0919,38.7266,38.825,43960.432369388,0
+USXF.US,D,20211108,000000,39.0721,39.1307,38.9877,39.1119,65268.751019929,0
+USXF.US,D,20211109,000000,39.1506,39.1803,38.8905,39.0274,69208.468045518,0
+USXF.US,D,20211110,000000,38.8994,39.081,38.5876,38.6899,87516.92034418,0
+USXF.US,D,20211111,000000,38.8647,38.8647,38.7068,38.7643,127390.56366402,0
+USXF.US,D,20211112,000000,38.8547,39.1366,38.7823,39.0622,50016.576260423,0
+USXF.US,D,20211115,000000,39.2299,39.2299,38.942,39.0424,41216.431045505,0
+USXF.US,D,20211116,000000,39.082,39.4176,39.0414,39.3491,51958.732850894,0
+USXF.US,D,20211117,000000,39.2696,39.2696,38.9292,39.0274,223195.89916712,0
+USXF.US,D,20211118,000000,39.2597,39.2597,38.9172,39.0125,63314.506317899,0
+USXF.US,D,20211119,000000,39.1406,39.2101,38.9629,38.9927,61170.881201445,0
+USXF.US,D,20211122,000000,39.1506,39.2389,38.5876,38.6174,76241.734287568,0
+USXF.US,D,20211123,000000,38.5281,38.7217,38.2968,38.6373,50147.530802311,0
+USXF.US,D,20211124,000000,38.4596,38.8845,38.3712,38.8547,58365.431977138,0
+USXF.US,D,20211126,000000,38.3216,38.5479,38.0158,38.1032,43020.581695679,0
+USXF.US,D,20211129,000000,38.5092,38.677,38.2015,38.6026,39140.297885256,0
+USXF.US,D,20211130,000000,38.3911,38.4109,37.6158,37.6694,76167.190932955,0
+USXF.US,D,20211201,000000,38.133,38.262,37.1066,37.1066,76659.781478981,0
+USXF.US,D,20211202,000000,37.2158,37.9563,37.1463,37.8173,71021.684779361,0
+USXF.US,D,20211203,000000,37.8669,37.8669,36.9387,37.3538,61251.468611838,0
+USXF.US,D,20211206,000000,37.4917,37.7677,37.1761,37.6505,110123.70364468,0
+USXF.US,D,20211207,000000,38.2025,38.6274,38.2025,38.5439,82413.722581042,0
+USXF.US,D,20211208,000000,38.6274,38.677,38.4109,38.677,71702.648397182,0
+USXF.US,D,20211209,000000,38.6373,38.6373,38.2522,38.2938,60512.079121482,0
+USXF.US,D,20211210,000000,38.5479,38.6274,38.3305,38.5926,104047.41290104,0
+USXF.US,D,20211213,000000,38.5778,38.5778,38.2809,38.2809,55167.119127166,0
+USXF.US,D,20211214,000000,37.9146,38.0833,37.4937,37.8054,51316.04825301,0
+USXF.US,D,20211215,000000,37.8451,38.5381,37.6764,38.5201,44243.495648393,0
+USXF.US,D,20211216,000000,38.7266,38.7266,37.8948,38.0238,97519.832659213,0
+USXF.US,D,20211217,000000,37.7657,38.0735,37.5384,37.726,64623.044394156,0
+USXF.US,D,20211220,000000,37.2545,37.3001,36.9616,37.2406,91679.260090979,0
+USXF.US,D,20211221,000000,37.6178,38.0436,37.4093,38.0436,138245.68784395,0
+USXF.US,D,20211222,000000,38.0338,38.3901,37.9741,38.3901,75486.227315133,0
+USXF.US,D,20211223,000000,38.4993,38.7068,38.4993,38.6184,73359.727023388,0
+USXF.US,D,20211227,000000,38.7266,39.2221,38.7266,39.2012,88939.288137616,0
+USXF.US,D,20211228,000000,39.2518,39.3153,39.0582,39.0959,127548.71645691,0
+USXF.US,D,20211229,000000,39.1724,39.2716,39.083,39.2021,66822.073355255,0
+USXF.US,D,20211230,000000,39.3312,39.356,39.0632,39.0751,46526.134047775,0
+USXF.US,D,20211231,000000,39.1227,39.1823,38.9837,39.0632,39302.480048671,0
+USXF.US,D,20220103,000000,39.0334,39.1535,38.6671,38.8755,70319.566966312,0
+USXF.US,D,20220104,000000,38.945,39.0235,38.4814,38.7693,78501.203806462,0
+USXF.US,D,20220105,000000,38.5976,38.5976,37.7856,37.7856,81556.474002987,0
+USXF.US,D,20220106,000000,37.7756,38.0188,37.6227,37.7954,45065.487234402,0
+USXF.US,D,20220107,000000,37.7786,37.9046,37.3895,37.4788,51759.279010171,0
+USXF.US,D,20220110,000000,37.1721,37.4292,36.6271,37.4093,68747.105121017,0
+USXF.US,D,20220111,000000,37.3299,37.7657,37.1423,37.726,56491.774685501,0
+USXF.US,D,20220112,000000,37.9246,38.0338,37.6664,37.8154,45239.757509377,0
+USXF.US,D,20220113,000000,37.9246,37.9741,37.0847,37.0847,45331.425688698,0
+USXF.US,D,20220114,000000,36.914,37.1324,36.6965,37.0728,60140.369691045,0
+USXF.US,D,20220118,000000,36.6866,36.6965,36.3203,36.3888,83634.621848497,0
+USXF.US,D,20220119,000000,36.5774,36.7948,36.0125,36.0692,73573.28366093,0
+USXF.US,D,20220120,000000,36.3203,36.7055,35.6393,35.7058,93308.133123548,0
+USXF.US,D,20220121,000000,35.6761,35.9331,35.1311,35.1708,135076.58793025,0
+USXF.US,D,20220124,000000,34.5473,35.3097,33.6559,35.2601,118456.44187932,0
+USXF.US,D,20220125,000000,34.8144,35.1311,34.3736,34.6069,71435.702600255,0
+USXF.US,D,20220126,000000,35.2413,35.4289,34.3389,34.5374,76176.257016623,0
+USXF.US,D,20220127,000000,35.0129,35.2055,34.2207,34.3686,257821.2873851,0
+USXF.US,D,20220128,000000,34.3786,35.2601,34.0033,35.2601,138523.71440981,0
+USXF.US,D,20220131,000000,35.2303,36.0076,35.2303,35.9828,99972.71196305,0
+USXF.US,D,20220201,000000,36.1218,36.228,35.7108,36.2092,96223.382694515,0
+USXF.US,D,20220202,000000,36.2509,36.4583,36.089,36.3591,79796.64642853,0
+USXF.US,D,20220203,000000,35.9828,36.094,35.5272,35.5371,112681.34658202,0
+USXF.US,D,20220204,000000,35.4388,35.8895,35.2145,35.6165,106474.10129651,0
+USXF.US,D,20220207,000000,35.7158,35.7753,35.4507,35.4974,69534.847057609,0
+USXF.US,D,20220208,000000,35.4685,35.8746,35.3475,35.8448,95208.988666193,0
+USXF.US,D,20220209,000000,36.2786,36.5576,36.2786,36.5278,85136.569709696,0
+USXF.US,D,20220210,000000,35.9927,36.5665,35.6661,35.8349,64991.731796703,0
+USXF.US,D,20220211,000000,35.8746,35.9292,34.9037,35.0029,64117.358393939,0
+USXF.US,D,20220214,000000,34.864,35.0764,34.587,34.8442,96974.86029643,0
+USXF.US,D,20220215,000000,35.4289,35.5549,35.2601,35.547,63351.777995206,0
+USXF.US,D,20220216,000000,35.3097,35.6066,35.1111,35.5172,77201.731813875,0
+USXF.US,D,20220217,000000,35.2601,35.2601,34.5771,34.6297,154408.5003409,0
+USXF.US,D,20220218,000000,34.6952,34.7449,34.1909,34.3488,68148.74359885,0
+USXF.US,D,20220222,000000,34.1414,34.5275,33.8931,34.0917,170108.94257072,0
+USXF.US,D,20220223,000000,34.1165,34.3289,33.3184,33.4077,71028.73617777,0
+USXF.US,D,20220224,000000,32.408,34.1314,32.3683,34.0619,72452.111313837,0
+USXF.US,D,20220225,000000,34.1711,34.8144,34.0609,34.7647,77161.438108679,0
+USXF.US,D,20220228,000000,34.3389,34.7637,34.1472,34.597,88173.707738883,0
+USXF.US,D,20220301,000000,34.597,34.6446,33.8336,34.0122,188970.4259732,0
+USXF.US,D,20220302,000000,34.18,34.8541,34.1512,34.725,50171.707025428,0
+USXF.US,D,20220303,000000,34.8739,34.8739,34.2496,34.4283,57480.985148075,0
+USXF.US,D,20220304,000000,34.0817,34.18,33.6658,34.0122,67846.540809876,0
+USXF.US,D,20220307,000000,33.923,33.9924,32.7545,32.8041,101482.71856529,0
+USXF.US,D,20220308,000000,32.7644,33.4375,32.3783,32.5659,53138.331070521,0
+USXF.US,D,20220309,000000,33.4276,33.8018,33.3104,33.6361,127841.85316221,0
+USXF.US,D,20220310,000000,33.0711,33.3879,32.8924,33.3283,58043.082335566,0
+USXF.US,D,20220311,000000,33.6459,33.6459,32.8239,32.8726,204500.62729856,0
+USXF.US,D,20220314,000000,32.957,33.2628,32.5857,32.6255,68553.695336075,0
+USXF.US,D,20220315,000000,32.9719,33.5496,32.961,33.4375,74016.514418091,0
+USXF.US,D,20220316,000000,33.8931,34.3984,33.4971,34.3984,83072.524661006,0
+USXF.US,D,20220317,000000,34.2496,34.8442,34.1999,34.8442,65990.008342947,0
+USXF.US,D,20220318,000000,34.7052,35.4239,34.7052,35.399,80024.305862889,0
+USXF.US,D,20220321,000000,35.3892,35.4189,34.864,35.2055,48019.015825306,0
+USXF.US,D,20220322,000000,35.3296,35.6165,35.3296,35.5072,61134.616866768,0
+USXF.US,D,20220323,000000,35.2403,35.27,34.8243,34.8243,62560.006688095,0
+USXF.US,D,20220324,000000,34.9831,35.4187,34.864,35.3793,61337.092735381,0
+USXF.US,D,20220325,000000,35.4597,35.5381,35.1023,35.4398,54685.609350068,0
+USXF.US,D,20220328,000000,35.4398,35.7823,35.271,35.7773,73769.715473762,0
+USXF.US,D,20220329,000000,36.224,36.4623,36.0553,36.4027,64910.137043681,0
+USXF.US,D,20220330,000000,36.3134,36.3134,35.8666,36.0155,35563.224206436,0
+USXF.US,D,20220331,000000,36.0652,36.0652,35.3703,35.4299,123205.05503673,0
+USXF.US,D,20220401,000000,35.5376,35.6284,35.2894,35.6284,43744.861046586,0
+USXF.US,D,20220404,000000,35.6384,35.8865,35.6384,35.8865,38705.125869133,0
+USXF.US,D,20220405,000000,35.8071,35.8269,35.2984,35.3603,64776.160473903,0
+USXF.US,D,20220406,000000,34.9534,35.1121,34.6357,34.8739,80607.557245609,0
+USXF.US,D,20220407,000000,34.8044,35.271,34.7052,35.0526,53790.081752075,0
+USXF.US,D,20220408,000000,34.9732,35.2114,34.8739,34.9109,82042.013150605,0
+USXF.US,D,20220411,000000,34.6456,34.6754,34.3279,34.33,43172.690432796,0
+USXF.US,D,20220412,000000,34.6357,34.7747,33.9607,34.0646,59759.594176938,0
+USXF.US,D,20220413,000000,34.0302,34.5761,34.0302,34.5071,85906.17947895,0
+USXF.US,D,20220414,000000,34.5365,34.6158,34.0302,34.0699,88706.591990107,0
+USXF.US,D,20220418,000000,33.9308,34.09,33.7521,34.0202,52009.099982389,0
+USXF.US,D,20220419,000000,33.9011,34.6307,33.9011,34.5662,50834.538475912,0
+USXF.US,D,20220420,000000,34.7945,34.9236,34.6216,34.7449,88648.166117572,0
+USXF.US,D,20220421,000000,35.0427,35.0427,34.04,34.0699,60195.77353569,0
+USXF.US,D,20220422,000000,33.9705,33.9705,33.1069,33.1268,70126.157181368,0
+USXF.US,D,20220425,000000,32.9679,33.5636,32.69,33.5636,52564.145771471,0
+USXF.US,D,20220426,000000,33.1268,33.1715,32.3823,32.3823,40460.924073071,0
+USXF.US,D,20220427,000000,32.6999,33.1774,32.6413,32.8191,47097.297318936,0
+USXF.US,D,20220428,000000,33.1367,33.7423,32.7604,33.5437,342297.04032957,0
+USXF.US,D,20220429,000000,33.3749,33.4047,32.3525,32.4617,178644.15667397,0
+USXF.US,D,20220502,000000,32.4418,32.6766,31.9622,32.6007,74548.391326685,0
+USXF.US,D,20220503,000000,32.68,32.8239,32.5013,32.69,54623.154107013,0
+USXF.US,D,20220504,000000,32.7794,33.6506,32.3773,33.5933,73096.810596981,0
+USXF.US,D,20220505,000000,33.236,33.236,32.1143,32.4915,60768.951492109,0
+USXF.US,D,20220506,000000,32.1439,32.283,31.6339,31.9157,66967.130693963,0
+USXF.US,D,20220509,000000,31.5349,31.5349,30.7741,30.913,48816.831188196,0
+USXF.US,D,20220510,000000,31.3796,31.3796,30.6122,30.8931,89075.279392655,0
+USXF.US,D,20220511,000000,30.7641,31.2719,30.2876,30.3869,51814.682854817,0
+USXF.US,D,20220512,000000,30.099,30.5457,29.8802,30.4067,56634.817338949,0
+USXF.US,D,20220513,000000,30.8138,31.3954,30.7343,31.3002,45649.745959751,0
+USXF.US,D,20220516,000000,31.1115,31.4291,30.9392,31.0023,88825.458420436,0
+USXF.US,D,20220517,000000,31.6377,31.7668,31.2406,31.7668,57990.700518811,0
+USXF.US,D,20220518,000000,31.3002,31.3299,30.3571,30.4663,2662675.5313413,0
+USXF.US,D,20220519,000000,30.4396,30.774,30.1056,30.4465,93986.074713479,0
+USXF.US,D,20220520,000000,30.7542,30.7542,29.7615,30.4564,107973.02712982,0
+USXF.US,D,20220523,000000,30.6747,31.042,30.5755,30.9428,150019.50850237,0
+USXF.US,D,20220524,000000,30.7443,30.8236,30.2528,30.8138,48355.468263696,0
+USXF.US,D,20220525,000000,30.6549,31.2307,30.6549,31.1017,40467.97547148,0
+USXF.US,D,20220526,000000,31.191,31.8362,31.191,31.7568,60790.105687338,0
+USXF.US,D,20220527,000000,31.9852,32.6404,31.9852,32.6404,41679.808655265,0
+USXF.US,D,20220531,000000,32.422,32.5013,32.0658,32.3128,48498.510917144,0
+USXF.US,D,20220601,000000,32.4617,32.4815,31.7191,31.9454,29530.249195889,0
+USXF.US,D,20220602,000000,31.9454,32.7794,31.8859,32.7694,142629.64296933,0
+USXF.US,D,20220603,000000,32.3525,32.4617,32.1309,32.1936,26561.610465536,0
+USXF.US,D,20220606,000000,32.5907,32.6701,32.1936,32.2531,64078.072031372,0
+USXF.US,D,20220607,000000,32.0018,32.6007,32.0018,32.5708,38589.281466693,0
+USXF.US,D,20220608,000000,32.4517,32.5063,32.1241,32.1936,47406.551506318,0
+USXF.US,D,20220609,000000,31.9846,32.167,31.4371,31.4371,36118.488981402,0
+USXF.US,D,20220610,000000,30.8398,30.8988,30.3719,30.3719,77127.112974943,0
+USXF.US,D,20220613,000000,29.6054,29.7348,29.124,29.1773,102569.27596846,0
+USXF.US,D,20220614,000000,29.4162,29.4162,28.868,29.0877,136849.44385861,0
+USXF.US,D,20220615,000000,29.466,29.9522,29.1773,29.6253,77792.123118336,0
+USXF.US,D,20220616,000000,28.8687,28.8687,28.3628,28.5004,52892.415528793,0
+USXF.US,D,20220617,000000,28.6298,29.0461,28.4606,28.8488,62749.031128446,0
+USXF.US,D,20220621,000000,29.1873,29.476,29.1873,29.3963,239213.79223002,0
+USXF.US,D,20220622,000000,28.9882,29.7267,28.9882,29.4516,40045.263377962,0
+USXF.US,D,20220623,000000,29.5855,29.8742,29.461,29.7447,92881.424272268,0
+USXF.US,D,20220624,000000,30.1628,30.8696,30.1628,30.8696,64955.016437948,0
+USXF.US,D,20220627,000000,30.7116,30.8597,30.561,30.6208,43363.282265615,0
+USXF.US,D,20220628,000000,30.7402,30.9294,29.8144,29.8144,39662.530954045,0
+USXF.US,D,20220629,000000,29.8841,29.9637,29.6339,29.904,34501.168239918,0
+USXF.US,D,20220630,000000,29.4362,29.9339,29.2669,29.7348,197234.77579158,0
+USXF.US,D,20220701,000000,29.476,29.9538,29.4262,29.8941,52361.010142306,0
+USXF.US,D,20220705,000000,29.5158,30.1131,29.3714,30.1131,44959.507519166,0
+USXF.US,D,20220706,000000,30.1828,30.4316,29.9929,30.2524,37069.795032449,0
+USXF.US,D,20220707,000000,30.352,30.7094,30.352,30.6009,34982.346274186,0
+USXF.US,D,20220708,000000,30.4615,30.7104,30.3122,30.5909,66608.500873031,0
+USXF.US,D,20220711,000000,30.3719,30.4914,30.2027,30.2724,43614.419026715,0
+USXF.US,D,20220712,000000,30.4266,30.4266,29.7248,29.8841,76201.925147051,0
+USXF.US,D,20220713,000000,29.3764,29.9025,29.3565,29.789,106707.00524435,0
+USXF.US,D,20220714,000000,29.3466,29.7486,29.1076,29.6452,74003.976213904,0
+USXF.US,D,20220715,000000,30.1031,30.235,29.9339,30.2027,59787.626441555,0
+USXF.US,D,20220718,000000,30.4814,30.5511,29.9219,30.0235,66312.159494933,0
+USXF.US,D,20220719,000000,30.3321,30.9095,30.3221,30.8995,41358.206364992,0
+USXF.US,D,20220720,000000,30.9194,31.2579,30.8298,31.1444,48442.272122101,0
+USXF.US,D,20220721,000000,31.1384,31.5565,30.9641,31.5565,123666.77299495,0
+USXF.US,D,20220722,000000,31.5665,31.647,31.0389,31.2479,28982.186777984,0
+USXF.US,D,20220725,000000,31.2678,31.2678,30.9394,31.1285,38416.892618989,0
+USXF.US,D,20220726,000000,31.0588,31.0588,30.6706,30.78,29525.646729005,0
+USXF.US,D,20220727,000000,31.0687,31.676,31.0687,31.5935,58967.916053324,0
+USXF.US,D,20220728,000000,31.6063,32.1936,31.4669,32.114,50734.648477422,0
+USXF.US,D,20220729,000000,32.1687,32.5072,32.1438,32.4923,56809.144454909,0
+USXF.US,D,20220801,000000,32.2533,32.6152,32.2135,32.4102,65187.066805205,0
+USXF.US,D,20220802,000000,32.1936,32.5715,32.0542,32.1737,37405.313745278,0
+USXF.US,D,20220803,000000,32.4027,32.8058,32.4027,32.7312,25805.809023592,0
+USXF.US,D,20220804,000000,32.7312,32.8606,32.5918,32.8506,31451.36341312,0
+USXF.US,D,20220805,000000,32.4425,32.8307,32.4425,32.7809,58846.365860952,0
+USXF.US,D,20220808,000000,32.9004,33.0779,32.6664,32.7013,27460.298005718,0
+USXF.US,D,20220809,000000,32.5918,32.5918,32.318,32.4126,41090.996851182,0
+USXF.US,D,20220810,000000,33.0597,33.2488,32.9867,33.2389,51753.259180444,0
+USXF.US,D,20220811,000000,33.4579,33.6371,33.1094,33.1493,40470.186777743,0
+USXF.US,D,20220812,000000,33.3683,33.7565,33.2808,33.7366,46446.237144878,0
+USXF.US,D,20220815,000000,33.6271,33.9556,33.6271,33.9158,60618.386847274,0
+USXF.US,D,20220816,000000,33.7963,34.095,33.6958,33.876,60156.29520685,0
+USXF.US,D,20220817,000000,33.5574,33.8063,33.4495,33.5972,109150.06365633,0
+USXF.US,D,20220818,000000,33.5773,33.7266,33.5076,33.657,44334.67925755,0
+USXF.US,D,20220819,000000,33.428,33.428,33.0995,33.1592,35679.501922999,0
+USXF.US,D,20220822,000000,32.7411,32.7411,32.3131,32.3598,69956.656172016,0
+USXF.US,D,20220823,000000,32.3031,32.4713,32.1936,32.2235,26436.664567475,0
+USXF.US,D,20220824,000000,32.2334,32.4524,32.1745,32.3728,27373.9069599,0
+USXF.US,D,20220825,000000,32.4524,32.8606,32.4027,32.8208,29300.628191059,0
+USXF.US,D,20220826,000000,32.7312,32.7511,31.5963,31.6361,40480.232248187,0
+USXF.US,D,20220829,000000,31.4072,31.5665,31.2628,31.3375,49065.091289629,0
+USXF.US,D,20220830,000000,31.4968,31.5266,30.9095,31.0986,35222.433017797,0
+USXF.US,D,20220831,000000,31.1782,31.3061,30.7004,30.7004,55023.059809966,0
+USXF.US,D,20220901,000000,30.5113,30.7601,30.2176,30.7601,67765.73906818,0
+USXF.US,D,20220902,000000,31.0588,31.1583,30.2724,30.3819,51459.931443479,0
+USXF.US,D,20220906,000000,30.4316,30.5432,30.1728,30.2226,81627.483733855,0
+USXF.US,D,20220907,000000,30.3321,31.019,30.3321,30.9492,45423.608253679,0
+USXF.US,D,20220908,000000,30.7601,31.2877,30.7004,31.2877,46758.651275687,0
+USXF.US,D,20220909,000000,31.4669,31.8552,31.4669,31.7825,48427.203916435,0
+USXF.US,D,20220912,000000,31.9547,32.0841,31.8452,31.9945,34558.427421449,0
+USXF.US,D,20220913,000000,31.3057,31.3176,30.5511,30.6307,50910.444210192,0
+USXF.US,D,20220914,000000,30.7303,30.7502,30.3521,30.6028,65170.994052494,0
+USXF.US,D,20220915,000000,30.4515,30.6393,30.1131,30.2043,30588.45750198,0
+USXF.US,D,20220916,000000,29.8742,30.0434,29.7349,30.0434,39736.867435331,0
+USXF.US,D,20220919,000000,29.7746,30.2226,29.7746,30.2226,67272.506469379,0
+USXF.US,D,20220920,000000,29.8742,29.8742,29.4959,29.695,47445.761454056,0
+USXF.US,D,20220921,000000,29.8642,30.0617,29.257,29.257,23989.587967316,0
+USXF.US,D,20220922,000000,29.1674,29.1674,28.8488,28.8488,56565.03952312,0
+USXF.US,D,20220923,000000,28.6497,28.6497,28.2117,28.59,58580.160894186,0
+USXF.US,D,20220926,000000,28.47,28.74,28.16,28.2438,128012,0
+USXF.US,D,20220927,000000,28.52,28.73,27.98,28.14,44628,0
+USXF.US,D,20220928,000000,28.26,28.93,28.26,28.8,47457,0
+USXF.US,D,20220929,000000,28.41,28.41,28.0868,28.33,72752,0
+USXF.US,D,20220930,000000,28.32,28.63,27.96,28.02,768082,0
+USXF.US,D,20221003,000000,28.3,28.905,28.16,28.69,70153,0
+USXF.US,D,20221004,000000,29.23,29.72,29.23,29.72,81731,0
+USXF.US,D,20221005,000000,29.3,29.804,29.18,29.66,50267,0
+USXF.US,D,20221006,000000,29.5,29.685,29.3,29.3,134679,0
+USXF.US,D,20221007,000000,29,29,28.2839,28.4,52558,0
+USXF.US,D,20221010,000000,28.5,28.54,27.86,28.04,86944,0
+USXF.US,D,20221011,000000,27.89,28.18,27.6601,27.8156,51056,0
+USXF.US,D,20221012,000000,27.84,27.93,27.72,27.72,40373,0
+USXF.US,D,20221013,000000,27.1,28.51,27,28.36,76240,0
+USXF.US,D,20221014,000000,28.66,28.66,27.66,27.75,53456,0
+USXF.US,D,20221017,000000,28.29,28.53,28.29,28.45,50263,0
+USXF.US,D,20221018,000000,29.03,29.13,28.49,28.69,78044,0
+USXF.US,D,20221019,000000,28.56,28.6734,28.2259,28.43,39571,0
+USXF.US,D,20221020,000000,28.37,28.76,28.08,28.16,334991,0
+USXF.US,D,20221021,000000,28.07,28.79,27.97,28.75,184373,0
+USXF.US,D,20221024,000000,28.97,29.22,28.8138,29.18,26692,0
+USXF.US,D,20221025,000000,29.24,29.79,29.24,29.78,40381,0
+USXF.US,D,20221026,000000,29.42,29.9799,29.42,29.51,122980,0
+USXF.US,D,20221027,000000,29.56,29.874,29.46,29.55,39760,0
+USXF.US,D,20221028,000000,29.51,30.25,29.4953,30.21,65164,0
+USXF.US,D,20221031,000000,30.08,30.17,29.93,29.97,152406,0
+USXF.US,D,20221101,000000,30.26,30.36,29.86,29.93,47403,0
+USXF.US,D,20221102,000000,29.91,30.17,29.09,29.14,38829,0
+USXF.US,D,20221103,000000,28.73,29.04,28.64,28.78,67308,0
+USXF.US,D,20221104,000000,29.26,29.43,28.78,29.34,36826,0
+USXF.US,D,20221107,000000,29.43,29.68,29.26,29.62,42282,0
+USXF.US,D,20221108,000000,29.76,30.18,29.6056,29.92,39325,0
+USXF.US,D,20221109,000000,29.7,29.74,29.32,29.32,28614,0
+USXF.US,D,20221110,000000,30.5,31.26,30.5,31.26,51511,0
+USXF.US,D,20221111,000000,31.29,31.64,31.24,31.54,71795,0
+USXF.US,D,20221114,000000,31.44,31.62,31.2,31.24,187912,0
+USXF.US,D,20221115,000000,31.79,31.79,31.27,31.55,61324,0
+USXF.US,D,20221116,000000,31.3748,31.3748,31.14,31.19,38062,0
+USXF.US,D,20221117,000000,30.81,31.0974,30.7392,31.07,29265,0
+USXF.US,D,20221118,000000,31.37,31.37,30.98,31.24,36238,0
+USXF.US,D,20221121,000000,31.13,31.2499,31.05,31.185,48161,0
+USXF.US,D,20221122,000000,31.35,31.63,31.24,31.5912,52301,0
+USXF.US,D,20221123,000000,31.67,31.91,31.6,31.86,45858,0
+USXF.US,D,20221125,000000,31.83,31.9089,31.78,31.9,21447,0
+USXF.US,D,20221128,000000,31.63,31.78,31.28,31.35,43647,0
+USXF.US,D,20221129,000000,31.37,31.43,31.125,31.2622,61006,0
+USXF.US,D,20221130,000000,31.29,32.37,31.19,32.29,238667,0
+USXF.US,D,20221201,000000,32.48,32.6,32.1776,32.46,49956,0
+USXF.US,D,20221202,000000,31.94,32.47,31.94,32.36,43888,0
+USXF.US,D,20221205,000000,32.12,32.12,31.6251,31.745,47770,0
+USXF.US,D,20221206,000000,31.67,31.7275,31.13,31.3,37289,0
+USXF.US,D,20221207,000000,31.2706,31.49,31.22,31.36,210257,0
+USXF.US,D,20221208,000000,31.47,31.7552,31.38,31.68,107992,0
+USXF.US,D,20221209,000000,31.54,31.7499,31.41,31.42,77981,0
+USXF.US,D,20221212,000000,31.49,31.98,31.47,31.9279,56952,0
+USXF.US,D,20221213,000000,32.81,32.83,31.955,32.15,70373,0
+USXF.US,D,20221214,000000,32.08,32.436,31.79,31.92,137888,0
+USXF.US,D,20221215,000000,31.56,31.56,31.0178,31.16,87265,0
+USXF.US,D,20221216,000000,30.91,30.955,30.6015,30.8,43758,0
+USXF.US,D,20221219,000000,30.78,30.84,30.3375,30.45,76528,0
+USXF.US,D,20221220,000000,30.4,30.65,30.31,30.54,91266,0
+USXF.US,D,20221221,000000,30.73,31.09,30.73,30.95,58568,0
+USXF.US,D,20221222,000000,30.68,30.68,30.0111,30.521,39121,0
+USXF.US,D,20221223,000000,30.4,30.64,30.3148,30.6,42829,0
+USXF.US,D,20221227,000000,30.64,30.659,30.42,30.54,81733,0
+USXF.US,D,20221228,000000,30.56,30.635,30.19,30.21,60045,0
+USXF.US,D,20221229,000000,30.41,30.85,30.41,30.76,46220,0
+USXF.US,D,20221230,000000,30.54,30.71,30.3445,30.66,176015,0
+USXF.US,D,20230103,000000,30.89,31.07,30.38,30.68,52582,0
+USXF.US,D,20230104,000000,30.83,31.01,30.57,30.8223,130893,0
+USXF.US,D,20230105,000000,30.68,30.68,30.345,30.39,46427,0
+USXF.US,D,20230106,000000,30.68,31.14,30.36,31.0337,63133,0
+USXF.US,D,20230109,000000,31.21,31.562,31.11,31.11,112373,0
+USXF.US,D,20230110,000000,31.1,31.41,31.065,31.41,74189,0
+USXF.US,D,20230111,000000,31.5,31.8,31.47,31.79,68843,0
+USXF.US,D,20230112,000000,31.9,32.0421,31.55,31.9551,56620,0
+USXF.US,D,20230113,000000,31.69,32.12,31.69,32.11,54530,0
+USXF.US,D,20230117,000000,32.16,32.29,32.03,32.13,67843,0
+USXF.US,D,20230118,000000,32.25,32.26,31.6,31.6307,42816,0
+USXF.US,D,20230119,000000,31.42,31.42,31.15,31.2209,37456,0
+USXF.US,D,20230120,000000,31.31,31.88,31.215,31.855,53079,0
+USXF.US,D,20230123,000000,31.97,32.46,31.97,32.33,36059,0
+USXF.US,D,20230124,000000,32.13,32.3309,32.13,32.24,34647,0
+USXF.US,D,20230125,000000,31.86,32.33,31.6935,32.2686,32552,0
+USXF.US,D,20230126,000000,32.48,32.61,32.22,32.61,49011,0
+USXF.US,D,20230127,000000,32.51,32.855,32.481,32.6949,55066,0
+USXF.US,D,20230130,000000,32.5,32.5549,32.28,32.31,48871,0
+USXF.US,D,20230131,000000,32.38,32.79,32.36,32.73,178423,0
+USXF.US,D,20230201,000000,32.7,33.5369,32.61,33.35,50379,0
+USXF.US,D,20230202,000000,33.56,33.875,33.49,33.7,44676,0
+USXF.US,D,20230203,000000,33.32,33.6399,33.23,33.32,48001,0
+USXF.US,D,20230206,000000,33.04,33.215,32.95,33.06,34562,0
+USXF.US,D,20230207,000000,33.03,33.62,32.9095,33.49,52661,0
+USXF.US,D,20230208,000000,33.48,33.57,33.18,33.25,34472,0
+USXF.US,D,20230209,000000,33.57,33.57,32.89,32.99,32258,0
+USXF.US,D,20230210,000000,32.79,32.9726,32.7083,32.89,28151,0
+USXF.US,D,20230213,000000,33,33.4,33,33.4,39606,0
+USXF.US,D,20230214,000000,33.33,33.6438,33.086,33.41,49738,0
+USXF.US,D,20230215,000000,33.2075,33.54,33.2,33.52,41252,0
+USXF.US,D,20230216,000000,33.15,33.4222,33.03,33.0688,33181,0
+USXF.US,D,20230217,000000,32.92,32.92,32.6401,32.91,27243,0
+USXF.US,D,20230221,000000,32.59,32.595,32.17,32.2,72283,0
+USXF.US,D,20230222,000000,32.23,32.3478,32.05,32.1216,38871,0
+USXF.US,D,20230223,000000,32.53,32.57,32.0701,32.47,39627,0
+USXF.US,D,20230224,000000,32.02,32.11,31.8763,32.08,46852,0
+USXF.US,D,20230227,000000,32.3425,32.5,32.12,32.12,36172,0
+USXF.US,D,20230228,000000,32.09,32.37,32.0475,32.08,73057,0
+USXF.US,D,20230301,000000,32.07,32.12,31.84,31.97,108727,0
+USXF.US,D,20230302,000000,31.85,32.35,31.8,32.3,48383,0
+USXF.US,D,20230303,000000,32.39,32.77,32.36,32.74,115466,0
+USXF.US,D,20230306,000000,32.78,33.0299,32.64,32.68,58315,0
+USXF.US,D,20230307,000000,32.71,32.71,32.1676,32.22,31583,0
+USXF.US,D,20230308,000000,32.26,32.41,32.1397,32.38,41378,0
+USXF.US,D,20230309,000000,32.41,32.54,31.72,31.72,22078,0
+USXF.US,D,20230310,000000,31.35,31.65,31,31.1,30460,0
+USXF.US,D,20230313,000000,30.73,31.347,30.68,31.01,47441,0
+USXF.US,D,20230314,000000,31.49,31.72,31.28,31.62,55027,0
+USXF.US,D,20230315,000000,31.19,31.44,30.94,31.44,55734,0
+USXF.US,D,20230316,000000,31.28,32.05,31.1977,32.03,28813,0
+USXF.US,D,20230317,000000,31.93,32.0557,31.56,31.64,135455,0
+USXF.US,D,20230320,000000,31.68,31.97,31.68,31.94,40459,0
+USXF.US,D,20230321,000000,32.26,32.2691,31.9901,32.26,58216,0
+USXF.US,D,20230322,000000,32.24,32.5692,31.71,31.7978,59035,0
+USXF.US,D,20230323,000000,31.83,32.24,31.55,31.75,49925,0
+USXF.US,D,20230324,000000,31.58,31.92,31.43,31.92,60734,0
+USXF.US,D,20230327,000000,32.05,32.17,31.85,31.92,49886,0
+USXF.US,D,20230328,000000,31.94,31.94,31.6905,31.91,50925,0
+USXF.US,D,20230329,000000,32.19,32.43,32.14,32.38,63452,0
+USXF.US,D,20230330,000000,32.64,32.67,32.464,32.64,41342,0
+USXF.US,D,20230331,000000,32.64,33.11,32.64,33.07,108791,0
+USXF.US,D,20230403,000000,33.02,33.15,32.9,33.0852,52787,0
+USXF.US,D,20230404,000000,33.13,33.18,32.71,32.8007,33121,0
+USXF.US,D,20230405,000000,32.66,32.72,32.4635,32.59,50664,0
+USXF.US,D,20230406,000000,32.43,32.7,32.4,32.6761,46157,0
+USXF.US,D,20230410,000000,32.49,32.86,32.49,32.86,56556,0
+USXF.US,D,20230411,000000,32.86,32.97,32.75,32.81,58916,0
+USXF.US,D,20230412,000000,32.88,32.9968,32.65,32.72,40656,0
+USXF.US,D,20230413,000000,32.72,33.0638,32.72,33.03,60615,0
+USXF.US,D,20230414,000000,32.94,33.15,32.675,32.9,53031,0
+USXF.US,D,20230417,000000,32.95,33.12,32.8371,33.12,31743,0
+USXF.US,D,20230418,000000,33.32,33.32,33.06,33.18,43208,0
+USXF.US,D,20230419,000000,33.005,33.19,32.95,33.15,57676,0
+USXF.US,D,20230420,000000,32.92,33.17,32.87,32.9624,33989,0
+USXF.US,D,20230421,000000,32.97,33.0333,32.81,32.97,20185,0
+USXF.US,D,20230424,000000,32.96,33.05,32.8098,32.9179,64122,0
+USXF.US,D,20230425,000000,32.79,32.79,32.33,32.33,32321,0
+USXF.US,D,20230426,000000,32.56,32.67,32.32,32.4,39544,0
+USXF.US,D,20230427,000000,32.53,32.97,32.4723,32.94,61515,0
+USXF.US,D,20230428,000000,32.89,33.33,32.89,33.33,37802,0
+USXF.US,D,20230501,000000,33.28,33.5081,33.28,33.37,51193,0
+USXF.US,D,20230502,000000,33.28,33.28,32.7677,32.94,45912,0
+USXF.US,D,20230503,000000,32.96,33.2005,32.74,32.74,50213,0
+USXF.US,D,20230504,000000,32.66,32.69,32.49,32.58,60021,0
+USXF.US,D,20230505,000000,32.76,33.2199,32.76,33.14,119153,0
+USXF.US,D,20230508,000000,33.13,33.18,32.99,33.145,38985,0
+USXF.US,D,20230509,000000,32.95,33.07,32.95,32.96,80253,0
+USXF.US,D,20230510,000000,33.18,33.25,32.86,33.12,68115,0
+USXF.US,D,20230511,000000,32.8985,33.0118,32.8201,32.9866,35316,0
+USXF.US,D,20230512,000000,33.105,33.105,32.77,32.96,76800,0
+USXF.US,D,20230515,000000,33.0025,33.1999,32.94,33.19,28180,0
+USXF.US,D,20230516,000000,33.07,33.125,32.89,32.925,32608,0
+USXF.US,D,20230517,000000,33.05,33.41,32.98,33.33,23619,0
+USXF.US,D,20230518,000000,33.31,33.78,33.2953,33.78,29217,0
+USXF.US,D,20230519,000000,33.8,33.84,33.58,33.66,77542,0
+USXF.US,D,20230522,000000,33.68,33.8,33.56,33.68,48156,0
+USXF.US,D,20230523,000000,33.55,33.63,33.2201,33.27,54631,0
+USXF.US,D,20230524,000000,33.08,33.08,32.8,32.91,54699,0
+USXF.US,D,20230525,000000,33.46,33.64,33.33,33.56,62273,0
+USXF.US,D,20230526,000000,33.64,34.21,33.64,34.15,34594,0
+USXF.US,D,20230530,000000,34.34,34.445,34.016,34.14,57569,0
+USXF.US,D,20230531,000000,33.93,34.01,33.6866,33.78,155795,0
+USXF.US,D,20230601,000000,33.74,34.3,33.6814,34.14,49971,0
+USXF.US,D,20230602,000000,34.41,34.73,34.32,34.69,26280,0
+USXF.US,D,20230605,000000,34.59,34.7258,34.5,34.54,36438,0
+USXF.US,D,20230606,000000,34.53,34.7002,34.51,34.68,28526,0
+USXF.US,D,20230607,000000,34.62,34.65,34.29,34.32,29014,0
+USXF.US,D,20230608,000000,34.32,34.5472,34.24,34.515,23267,0
+USXF.US,D,20230609,000000,34.53,34.72,34.44,34.52,35782,0
+USXF.US,D,20230612,000000,34.68,34.98,34.6001,34.98,30681,0
+USXF.US,D,20230613,000000,35.17,35.32,35.07,35.29,48898,0
+USXF.US,D,20230614,000000,35.28,35.5654,35.12,35.42,53570,0
+USXF.US,D,20230615,000000,35.31,36.0385,35.31,35.88,40953,0
+USXF.US,D,20230616,000000,36.14,36.14,35.72,35.75,51442,0
+USXF.US,D,20230620,000000,35.45,35.5899,35.31,35.48,56542,0
+USXF.US,D,20230621,000000,35.43,35.46,35.1601,35.26,40045,0
+USXF.US,D,20230622,000000,35.26,35.3599,35.0901,35.35,65717,0
+USXF.US,D,20230623,000000,35.05,35.1899,34.98,35.0446,35697,0
+USXF.US,D,20230626,000000,35.17,35.23,34.9,34.93,57286,0
+USXF.US,D,20230627,000000,35.08,35.53,35.04,35.46,60364,0
+USXF.US,D,20230628,000000,35.2625,35.5134,35.2601,35.4,23749,0
+USXF.US,D,20230629,000000,35.43,35.59,35.37,35.59,31522,0
+USXF.US,D,20230630,000000,35.9,36.09,35.8805,35.95,226981,0
+USXF.US,D,20230703,000000,35.96,36,35.88,36,17208,0
+USXF.US,D,20230705,000000,35.77,35.9999,35.77,35.86,29815,0
+USXF.US,D,20230706,000000,35.6,35.67,35.36,35.64,71893,0
+USXF.US,D,20230707,000000,35.61,35.9075,35.54,35.57,676032,0
+USXF.US,D,20230710,000000,35.57,35.85,35.57,35.85,59922,0
+USXF.US,D,20230711,000000,35.95,36.1399,35.84,36.07,66219,0
+USXF.US,D,20230712,000000,36.44,36.54,36.2692,36.38,29752,0
+USXF.US,D,20230713,000000,36.55,36.7897,36.5097,36.7,57306,0
+USXF.US,D,20230714,000000,36.79,36.93,36.6001,36.68,57803,0
+USXF.US,D,20230717,000000,36.69,36.9853,36.67,36.88,47030,0
+USXF.US,D,20230718,000000,36.9,37.4046,36.85,37.29,48293,0
+USXF.US,D,20230719,000000,37.46,37.5299,37.22,37.33,41275,0
+USXF.US,D,20230720,000000,37.14,37.2641,36.84,36.91,380586,0
+USXF.US,D,20230721,000000,37.06,37.1123,36.88,36.88,36183,0
+USXF.US,D,20230724,000000,36.95,37.0331,36.91,36.99,46151,0
+USXF.US,D,20230725,000000,37.02,37.34,37.01,37.23,47520,0
+USXF.US,D,20230726,000000,37.01,37.065,36.7801,36.96,90329,0
+USXF.US,D,20230727,000000,37.27,37.27,36.6499,36.72,63502,0
+USXF.US,D,20230728,000000,37,37.0808,36.8805,37.049,28691,0
+USXF.US,D,20230731,000000,37.11,37.13,36.98,37.09,101225,0
+USXF.US,D,20230801,000000,37.02,37.18,36.9454,37.13,46471,0
+USXF.US,D,20230802,000000,36.86,36.86,36.36,36.47,62382,0
+USXF.US,D,20230803,000000,36.27,36.4768,36.2214,36.29,25698,0
+USXF.US,D,20230804,000000,36.44,36.645,36.175,36.175,34095,0
+USXF.US,D,20230807,000000,36.37,36.58,36.37,36.58,50744,0
+USXF.US,D,20230808,000000,36.36,36.4109,36.0601,36.36,49751,0
+USXF.US,D,20230809,000000,36.36,36.36,36,36.03,28923,0
+USXF.US,D,20230810,000000,36.27,36.5746,35.98,36.09,44257,0
+USXF.US,D,20230811,000000,35.89,36.09,35.8301,35.95,44086,0
+USXF.US,D,20230814,000000,35.82,36.28,35.82,36.28,36833,0
+USXF.US,D,20230815,000000,36.17,36.1825,35.9,35.91,55843,0
+USXF.US,D,20230816,000000,35.92,36.0748,35.67,35.685,31951,0
+USXF.US,D,20230817,000000,35.79,35.835,35.33,35.34,50191,0
+USXF.US,D,20230818,000000,35.12,35.4278,35.085,35.374,49800,0
+USXF.US,D,20230821,000000,35.5,35.85,35.3984,35.8,36116,0
+USXF.US,D,20230822,000000,35.99,35.99,35.5894,35.67,37398,0
+USXF.US,D,20230823,000000,35.7525,36.1611,35.72,36.05,23670,0
+USXF.US,D,20230824,000000,36.41,36.41,35.605,35.63,28755,0
+USXF.US,D,20230825,000000,35.74,35.95,35.4711,35.82,34467,0
+USXF.US,D,20230828,000000,35.95,36.1366,35.9,36.08,69453,0
+USXF.US,D,20230829,000000,35.99,36.65,35.99,36.65,44515,0
+USXF.US,D,20230830,000000,36.68,36.8595,36.5894,36.82,42455,0
+USXF.US,D,20230831,000000,36.89,37.01,36.7762,36.78,46834,0
+USXF.US,D,20230901,000000,37,37.07,36.78,36.93,42645,0
+USXF.US,D,20230905,000000,36.83,36.83,36.66,36.72,31426,0
+USXF.US,D,20230906,000000,36.68,36.75,36.37,36.58,50388,0
+USXF.US,D,20230907,000000,36.31,36.4696,36.22,36.41,31176,0
+USXF.US,D,20230908,000000,36.42,36.54,36.3101,36.42,46651,0
+USXF.US,D,20230911,000000,36.63,36.63,36.399,36.57,43936,0
+USXF.US,D,20230912,000000,36.41,36.5498,36.2779,36.295,31049,0
+USXF.US,D,20230913,000000,36.31,36.46,36.2127,36.35,30198,0
+USXF.US,D,20230914,000000,36.58,36.63,36.4065,36.56,54985,0
+USXF.US,D,20230915,000000,36.41,36.41,35.99,35.99,55075,0
+USXF.US,D,20230918,000000,36.01,36.0999,35.8497,35.99,70012,0
+USXF.US,D,20230919,000000,35.9,35.93,35.64,35.8937,39129,0
+USXF.US,D,20230920,000000,35.995,36.05,35.49,35.49,60419,0
+USXF.US,D,20230921,000000,35.26,35.26,34.84,34.8846,50687,0
+USXF.US,D,20230922,000000,34.95,35.08,34.76,34.83,56430,0
+USXF.US,D,20230925,000000,34.72,34.93,34.6746,34.9,42549,0
+USXF.US,D,20230926,000000,34.6,34.6,34.25,34.33,47055,0
+USXF.US,D,20230927,000000,34.44,34.505,34.1,34.41,46401,0
+USXF.US,D,20230928,000000,34.37,34.86,34.35,34.7,94737,0
+USXF.US,D,20230929,000000,34.98,35,34.56,34.66,61612,0
+USXF.US,D,20231002,000000,34.63,34.7869,34.43,34.66,49825,0
+USXF.US,D,20231003,000000,34.46,34.575,33.89,34.07,183528,0
+USXF.US,D,20231004,000000,34.15,34.44,34.03,34.41,39357,0
+USXF.US,D,20231005,000000,34.36,34.47,34.12,34.42,40176,0
+USXF.US,D,20231006,000000,34.19,35.07,34.17,34.94,68078,0
+USXF.US,D,20231009,000000,34.7,35.15,34.64,35.07,59014,0
+USXF.US,D,20231010,000000,35.1325,35.53,35.11,35.32,41803,0
+USXF.US,D,20231011,000000,35.44,35.56,35.22,35.56,27461,0
+USXF.US,D,20231012,000000,35.6,35.615,35.11,35.3,67982,0
+USXF.US,D,20231013,000000,35.5,35.5,34.907,35.03,43727,0
+USXF.US,D,20231016,000000,35.19,35.58,35.19,35.45,45047,0
+USXF.US,D,20231017,000000,35.17,35.5899,35.1651,35.42,43831,0
+USXF.US,D,20231018,000000,35.25,35.25,34.74,34.83,49270,0
+USXF.US,D,20231019,000000,34.93,34.97,34.3916,34.44,46804,0
+USXF.US,D,20231020,000000,34.43,34.442,33.99,34.01,51350,0
+USXF.US,D,20231023,000000,33.9,34.329,33.7087,33.96,48825,0
+USXF.US,D,20231024,000000,34.21,34.3199,33.9445,34.2,37610,0
+USXF.US,D,20231025,000000,34.3,34.3,33.77,33.86,49154,0
+USXF.US,D,20231026,000000,33.78,33.81,33.379,33.39,45997,0
+USXF.US,D,20231027,000000,33.55,33.6284,33.13,33.24,64457,0
+USXF.US,D,20231030,000000,33.49,33.7288,33.31,33.62,62476,0
+USXF.US,D,20231031,000000,33.68,33.88,33.5,33.85,81625,0
+USXF.US,D,20231101,000000,33.91,34.2734,33.901,34.24,44548,0
+USXF.US,D,20231102,000000,34.57,34.98,34.57,34.95,65692,0
+USXF.US,D,20231103,000000,35.21,35.59,35.21,35.45,35348,0
+USXF.US,D,20231106,000000,35.56,35.56,35.29,35.51,71781,0
+USXF.US,D,20231107,000000,35.51,35.75,35.5,35.67,26811,0
+USXF.US,D,20231108,000000,35.77,35.81,35.57,35.77,89960,0
+USXF.US,D,20231109,000000,35.87,35.89,35.45,35.47,55108,0
+USXF.US,D,20231110,000000,35.69,36.17,35.5775,36.13,138081,0
+USXF.US,D,20231113,000000,36.04,36.1555,35.92,36.08,66348,0
+USXF.US,D,20231114,000000,36.72,37.01,36.66,36.92,53114,0
+USXF.US,D,20231115,000000,37.05,37.1399,36.9,36.95,58175,0
+USXF.US,D,20231116,000000,36.89,37.01,36.8102,37.01,72024,0
+USXF.US,D,20231117,000000,37.07,37.09,36.91,37.02,72457,0
+USXF.US,D,20231120,000000,37.02,37.4599,37.02,37.39,58915,0
+USXF.US,D,20231121,000000,37.29,37.3199,37.132,37.25,53300,0
+USXF.US,D,20231122,000000,37.4,37.505,37.25,37.37,105557,0
+USXF.US,D,20231124,000000,37.38,37.42,37.35,37.39,21359,0
+USXF.US,D,20231127,000000,37.38,37.485,37.32,37.38,54041,0
+USXF.US,D,20231128,000000,37.34,37.47,37.25,37.3529,67619,0
+USXF.US,D,20231129,000000,37.61,37.72,37.5,37.52,64804,0
+USXF.US,D,20231130,000000,37.63,37.68,37.41,37.64,125369,0
+USXF.US,D,20231201,000000,37.61,37.97,37.55,37.96,77638,0
+USXF.US,D,20231204,000000,37.7,37.75,37.46,37.75,88897,0
+USXF.US,D,20231205,000000,37.5,37.6628,37.43,37.63,66160,0
+USXF.US,D,20231206,000000,37.81,37.892,37.4414,37.46,57650,0
+USXF.US,D,20231207,000000,37.53,37.81,37.53,37.75,50593,0
+USXF.US,D,20231208,000000,37.74,38.02,37.74,37.97,33694,0
+USXF.US,D,20231211,000000,38.01,38.38,38.01,38.34,56431,0
+USXF.US,D,20231212,000000,38.39,38.71,38.33,38.71,65645,0
+USXF.US,D,20231213,000000,38.77,39.24,38.64,39.24,60045,0
+USXF.US,D,20231214,000000,39.46,39.58,39.2,39.46,52903,0
+USXF.US,D,20231215,000000,39.41,39.5999,39.35,39.36,59216,0
+USXF.US,D,20231218,000000,39.49,39.65,39.442,39.6,58713,0
+USXF.US,D,20231219,000000,39.65,39.81,39.65,39.7714,62601,0
+USXF.US,D,20231220,000000,39.58,39.6953,38.98,38.98,45826,0
+USXF.US,D,20231221,000000,39.27,39.5,39.14,39.46,176272,0
+USXF.US,D,20231222,000000,39.55,39.6699,39.368,39.53,87882,0
+USXF.US,D,20231226,000000,39.62,39.85,39.62,39.8,132049,0
+USXF.US,D,20231227,000000,39.8,39.88,39.73,39.88,88241,0
+USXF.US,D,20231228,000000,39.9,39.9782,39.87,39.9,56873,0
+USXF.US,D,20231229,000000,39.9,39.98,39.63,39.82,89455,0
+USXF.US,D,20240102,000000,39.56,39.56,39.199,39.39,47858,0
+USXF.US,D,20240103,000000,39.1,39.16,38.79,38.83,52946,0
+USXF.US,D,20240104,000000,38.84,39.07,38.78,38.81,110911,0
+USXF.US,D,20240105,000000,38.8,39.1,38.77,38.85,89795,0
+USXF.US,D,20240108,000000,38.98,39.65,38.98,39.65,56212,0
+USXF.US,D,20240109,000000,39.42,39.74,39.3791,39.6093,58694,0
+USXF.US,D,20240110,000000,39.68,39.9464,39.61,39.89,80771,0
+USXF.US,D,20240111,000000,40,40.04,39.54,39.98,35647,0
+USXF.US,D,20240112,000000,40.09,40.16,39.8532,39.97,30958,0
+USXF.US,D,20240116,000000,40.01,40.21,39.85,40.09,86849,0
+USXF.US,D,20240117,000000,39.86,39.87,39.6,39.86,171194,0
+USXF.US,D,20240118,000000,40.07,40.26,39.87,40.24,55464,0
+USXF.US,D,20240119,000000,40.46,40.97,40.3175,40.97,63090,0
+USXF.US,D,20240122,000000,41.18,41.205,41.02,41.1,57156,0
+USXF.US,D,20240123,000000,41.14,41.17,40.94,41.17,40913,0
+USXF.US,D,20240124,000000,41.4,41.54,41.16,41.16,161612,0
+USXF.US,D,20240125,000000,41.48,41.5694,41.2,41.47,242431,0
+USXF.US,D,20240126,000000,41.33,41.47,41.2,41.28,58716,0
+USXF.US,D,20240129,000000,41.31,41.73,41.3,41.73,51788,0
+USXF.US,D,20240130,000000,41.71,41.7999,41.6201,41.72,61074,0
+USXF.US,D,20240131,000000,41.62,41.62,41,41,108186,0
+USXF.US,D,20240201,000000,41.3,41.6156,41.06,41.57,63558,0
+USXF.US,D,20240202,000000,41.54,42.065,41.51,41.94,67437,0
+USXF.US,D,20240205,000000,41.96,41.96,41.5701,41.845,52757,0
+USXF.US,D,20240206,000000,41.97,41.97,41.57,41.85,88561,0
+USXF.US,D,20240207,000000,42.09,42.32,41.97,42.28,81638,0
+USXF.US,D,20240208,000000,42.31,42.47,42.2,42.31,48218,0
+USXF.US,D,20240209,000000,42.42,42.77,42.38,42.7,40585,0
+USXF.US,D,20240212,000000,42.82,43.015,42.63,42.69,62605,0
+USXF.US,D,20240213,000000,41.98,42.225,41.71,42.02,86417,0
+USXF.US,D,20240214,000000,42.28,42.6,42.1635,42.58,56827,0
+USXF.US,D,20240215,000000,42.7,42.7654,42.5404,42.69,77519,0
+USXF.US,D,20240216,000000,42.76,42.8093,42.42,42.43,69348,0
+USXF.US,D,20240220,000000,42.21,42.21,41.77,42.07,190977,0
+USXF.US,D,20240221,000000,41.84,41.95,41.591,41.92,76088,0
+USXF.US,D,20240222,000000,42.86,43.38,42.77,43.24,73579,0
+USXF.US,D,20240223,000000,43.52,43.5593,43.16,43.26,59900,0
+USXF.US,D,20240226,000000,43.42,43.62,43.26,43.27,117860,0
+USXF.US,D,20240227,000000,43.31,43.37,43.1094,43.27,64045,0
+USXF.US,D,20240228,000000,43.15,43.36,43.11,43.28,60382,0
+USXF.US,D,20240229,000000,43.38,43.66,43.28,43.55,220859,0
+USXF.US,D,20240301,000000,43.76,44.2439,43.63,44.17,77138,0
+USXF.US,D,20240304,000000,44.39,44.7,44.37,44.43,77506,0
+USXF.US,D,20240305,000000,44.38,44.38,43.797,44.04,62153,0
+USXF.US,D,20240306,000000,44.53,44.6699,44.3,44.52,82999,0
+USXF.US,D,20240307,000000,44.87,45.1138,44.8001,45.05,249195,0
+USXF.US,D,20240308,000000,45.32,45.47,44.42,44.47,181386,0
+USXF.US,D,20240311,000000,44.31,44.435,44.05,44.33,101652,0
+USXF.US,D,20240312,000000,44.58,44.96,44.29,44.95,163564,0
+USXF.US,D,20240313,000000,44.9,44.9,44.6116,44.77,90821,0
+USXF.US,D,20240314,000000,44.71,44.74,43.98,44.42,201098,0
+USXF.US,D,20240315,000000,44.03,44.255,43.94,44,61692,0
+USXF.US,D,20240318,000000,44.38,44.45,44.15,44.15,73116,0
+USXF.US,D,20240319,000000,43.95,44.52,43.845,44.39,55529,0
+USXF.US,D,20240320,000000,44.45,44.83,44.2708,44.79,61558,0
+USXF.US,D,20240321,000000,45.18,45.455,45.075,45.23,72440,0
+USXF.US,D,20240322,000000,45.2,45.2623,45.03,45.08,59869,0
+USXF.US,D,20240325,000000,45,45.1799,44.97,45,62803,0
+USXF.US,D,20240326,000000,45.18,45.18,44.84,44.86,89503,0
+USXF.US,D,20240327,000000,45.15,45.15,44.7958,45.1,40468,0
+USXF.US,D,20240328,000000,45.18,45.29,45.15,45.15,90068,0
+USXF.US,D,20240401,000000,45.27,45.3,44.89,44.95,155826,0
+USXF.US,D,20240402,000000,44.56,44.59,44.3352,44.59,81996,0
+USXF.US,D,20240403,000000,44.45,44.78,44.4,44.5802,79130,0
+USXF.US,D,20240404,000000,45.02,45.02,43.8,43.81,124136,0
+USXF.US,D,20240405,000000,44.02,44.47,44.0065,44.28,49666,0
+USXF.US,D,20240408,000000,44.43,44.4899,44.27,44.41,44026,0
+USXF.US,D,20240409,000000,44.58,44.58,43.84,44.2894,67232,0
+USXF.US,D,20240410,000000,43.76,44.0341,43.63,43.8,59078,0
+USXF.US,D,20240411,000000,43.94,44.23,43.67,44.14,33978,0
+USXF.US,D,20240412,000000,43.75,43.78,43.2196,43.34,59801,0
+USXF.US,D,20240415,000000,43.77,43.825,42.7701,42.78,52136,0
+USXF.US,D,20240416,000000,42.87,43.045,42.71,42.85,58502,0
+USXF.US,D,20240417,000000,43.05,43.05,42.29,42.29,54131,0
+USXF.US,D,20240418,000000,42.51,42.68,42.13,42.22,40753,0
+USXF.US,D,20240419,000000,42.15,42.29,41.427,41.53,51453,0
+USXF.US,D,20240422,000000,41.89,42.2711,41.6212,42.05,46042,0
+USXF.US,D,20240423,000000,42.27,42.8,42.27,42.73,36137,0
+USXF.US,D,20240424,000000,42.89,43,42.48,42.57,41755,0
+USXF.US,D,20240425,000000,42.25,42.8104,42.2,42.68,30762,0
+USXF.US,D,20240426,000000,42.69,43.28,42.69,43.15,36329,0
+USXF.US,D,20240429,000000,43.26,43.3499,43.0401,43.32,36103,0
+USXF.US,D,20240430,000000,43.16,43.27,42.65,42.65,59601,0
+USXF.US,D,20240501,000000,42.43,42.84,42.085,42.12,101447,0
+USXF.US,D,20240502,000000,42.55,42.645,42.13,42.61,34120,0
+USXF.US,D,20240503,000000,43.15,43.31,42.98,43.2,58664,0
+USXF.US,D,20240506,000000,43.52,43.83,43.43,43.83,53707,0
+USXF.US,D,20240507,000000,43.88,43.9699,43.725,43.76,46203,0
+USXF.US,D,20240508,000000,43.63,43.83,43.5662,43.78,46005,0
+USXF.US,D,20240509,000000,43.8,43.96,43.7,43.96,159301,0
+USXF.US,D,20240510,000000,44.15,44.33,44.109,44.18,44789,0
+USXF.US,D,20240513,000000,44.39,44.39,44.08,44.14,51568,0
+USXF.US,D,20240514,000000,44.19,44.4448,44.1,44.41,51500,0
+USXF.US,D,20240515,000000,44.78,45.2,44.7189,45.19,116914,0
+USXF.US,D,20240516,000000,45.16,45.2745,45.02,45.03,37407,0
+USXF.US,D,20240517,000000,45.17,45.19,44.7801,44.95,56351,0
+USXF.US,D,20240520,000000,45.05,45.27,45.05,45.19,26016,0
+USXF.US,D,20240521,000000,44.99,45.1524,44.91,45.15,57942,0
+USXF.US,D,20240522,000000,45.15,45.2,44.83,45.07,55217,0
+USXF.US,D,20240523,000000,45.63,45.675,44.94,45.1,203013,0
+USXF.US,D,20240524,000000,45.27,45.44,45.16,45.43,69172,0
+USXF.US,D,20240528,000000,45.74,45.74,45.3717,45.65,100704,0
+USXF.US,D,20240529,000000,45.19,45.33,45.11,45.24,47250,0
+USXF.US,D,20240530,000000,45.17,45.2264,44.83,44.89,96006,0
+USXF.US,D,20240531,000000,45.08,45.21,44.38,45.2,117689,0
+USXF.US,D,20240603,000000,45.53,45.53,44.8498,45.26,72248,0
+USXF.US,D,20240604,000000,45.22,45.35,44.96,45.28,48910,0
+USXF.US,D,20240605,000000,45.62,46.19,45.5,46.19,38715,0
+USXF.US,D,20240606,000000,46.28,46.28,45.78,45.98,110742,0
+USXF.US,D,20240607,000000,45.82,46.111,45.7327,45.89,69612,0
+USXF.US,D,20240610,000000,45.75,46.13,45.6,46.11,81007,0
+USXF.US,D,20240611,000000,45.91,45.93,45.65,45.88,54813,0
+USXF.US,D,20240612,000000,46.51,46.79,46.3198,46.5,60573,0
+USXF.US,D,20240613,000000,46.92,46.96,46.5507,46.88,150059,0
+USXF.US,D,20240614,000000,46.81,46.99,46.685,46.99,64712,0
+USXF.US,D,20240617,000000,47.04,47.46,46.82,47.36,66845,0
+USXF.US,D,20240618,000000,47.31,47.8199,47.31,47.79,48685,0
+USXF.US,D,20240620,000000,47.99,47.99,47.1458,47.3,71576,0
+USXF.US,D,20240621,000000,47.03,47.2049,46.74,47.06,62103,0
+USXF.US,D,20240624,000000,46.77,47.014,46.44,46.44,54113,0
+USXF.US,D,20240625,000000,46.69,46.77,46.4429,46.77,45052,0
+USXF.US,D,20240626,000000,46.59,46.7282,46.32,46.63,74693,0
+USXF.US,D,20240627,000000,46.475,46.657,46.418,46.57,95852,0
+USXF.US,D,20240628,000000,46.73,47.08,46.38,46.58,65701,0
+USXF.US,D,20240701,000000,46.66,46.66,46.07,46.41,48405,0
+USXF.US,D,20240702,000000,46.14,46.59,46.13,46.59,43534,0
+USXF.US,D,20240703,000000,46.57,47.04,46.5457,47.04,49977,0
+USXF.US,D,20240705,000000,47.11,47.11,46.8,46.99,32034,0
+USXF.US,D,20240708,000000,47.12,47.41,47.07,47.25,43306,0
+USXF.US,D,20240709,000000,47.45,47.495,47.2584,47.4,38235,0
+USXF.US,D,20240710,000000,47.62,47.91,47.4716,47.91,41910,0
+USXF.US,D,20240711,000000,48.13,48.1996,47.59,47.63,117045,0
+USXF.US,D,20240712,000000,47.79,48.5229,47.79,48.15,47007,0
+USXF.US,D,20240715,000000,48.32,48.48,48.03,48.15,140789,0
+USXF.US,D,20240716,000000,48.3,48.53,48.182,48.53,81483,0
+USXF.US,D,20240717,000000,47.83,47.9,47.29,47.33,52680,0
+USXF.US,D,20240718,000000,47.63,47.77,46.97,47.2,26464,0
+USXF.US,D,20240719,000000,47.11,47.15,46.5821,46.6,27355,0
+USXF.US,D,20240722,000000,47.01,47.49,46.885,47.47,50030,0
+USXF.US,D,20240723,000000,47.39,47.5754,47.28,47.3,38532,0
+USXF.US,D,20240724,000000,46.82,46.94,45.87,45.93,52485,0
+USXF.US,D,20240725,000000,45.86,46.61,45.46,45.69,45223,0
+USXF.US,D,20240726,000000,46.27,46.6098,46.1691,46.34,30716,0
+USXF.US,D,20240729,000000,46.52,46.54,46.18,46.28,57798,0
+USXF.US,D,20240730,000000,46.41,46.41,45.4851,45.71,42245,0
+USXF.US,D,20240731,000000,46.82,47.445,46.71,47.21,46237,0
+USXF.US,D,20240801,000000,47.06,47.34,45.56,45.93,48668,0
+USXF.US,D,20240802,000000,45.01,45.12,44.45,44.97,59204,0
+USXF.US,D,20240805,000000,42.97,44.28,42.9,43.7,74500,0
+USXF.US,D,20240806,000000,44.09,45.0099,43.88,44.29,57555,0
+USXF.US,D,20240807,000000,45.0423,45.1054,43.53,43.59,48190,0
+USXF.US,D,20240808,000000,44.16,44.98,44.04,44.98,39695,0
+USXF.US,D,20240809,000000,44.93,45.176,44.775,45.02,46342,0
+USXF.US,D,20240812,000000,45.19,45.3752,44.96,45.15,42600,0
+USXF.US,D,20240813,000000,45.57,46.19,45.49,46.18,480999,0
+USXF.US,D,20240814,000000,46.44,46.552,46,46.43,58662,0
+USXF.US,D,20240815,000000,46.96,47.49,46.93,47.42,51102,0
+USXF.US,D,20240816,000000,47.23,47.5999,47.23,47.5558,24632,0
+USXF.US,D,20240819,000000,47.54,48.3,47.5,48.3,76543,0
+USXF.US,D,20240820,000000,48.18,48.22,47.86,47.98,48827,0
+USXF.US,D,20240821,000000,48.21,48.46,48.07,48.36,39653,0
+USXF.US,D,20240822,000000,48.53,48.58,47.6745,47.78,43749,0
+USXF.US,D,20240823,000000,48.2,48.6094,48.11,48.56,42877,0
+USXF.US,D,20240826,000000,48.68,48.75,48.09,48.19,81313,0
+USXF.US,D,20240827,000000,47.99,48.52,47.99,48.42,34687,0
+USXF.US,D,20240828,000000,48.39,48.429,47.7701,48.12,63628,0
+USXF.US,D,20240829,000000,48,48.3,47.68,47.68,36770,0
+USXF.US,D,20240830,000000,48.15,48.35,47.6746,48.34,42975,0
+USXF.US,D,20240903,000000,47.87,47.87,46.6188,46.76,56115,0
+USXF.US,D,20240904,000000,46.49,47.0066,46.45,46.59,46685,0
+USXF.US,D,20240905,000000,46.47,46.76,46.13,46.44,141109,0
+USXF.US,D,20240906,000000,46.43,46.515,45.4,45.6,56662,0
+USXF.US,D,20240909,000000,46.01,46.42,45.905,46.32,46377,0
+USXF.US,D,20240910,000000,46.53,46.65,45.995,46.62,100115,0
+USXF.US,D,20240911,000000,46.66,47.53,45.8257,47.45,41026,0
+USXF.US,D,20240912,000000,47.46,47.98,47.34,47.85,44414,0
+USXF.US,D,20240913,000000,47.96,48.2699,47.96,48.2,36270,0
+USXF.US,D,20240916,000000,48.15,48.29,47.935,48.205,123280,0
+USXF.US,D,20240917,000000,48.46,48.51,47.985,48.16,47754,0
+USXF.US,D,20240918,000000,48.25,48.607,47.82,47.84,75931,0
+USXF.US,D,20240919,000000,48.85,49.01,48.62,48.82,32884,0
+USXF.US,D,20240920,000000,48.61,48.65,48.2688,48.51,39029,0
+USXF.US,D,20240923,000000,48.74,48.76,48.55,48.74,53108,0
+USXF.US,D,20240924,000000,48.77,49.055,48.565,49.055,43889,0
+USXF.US,D,20240925,000000,48.95,49.066,48.7503,48.87,39716,0
+USXF.US,D,20240926,000000,49.53,49.535,48.9932,49.35,41574,0
+USXF.US,D,20240927,000000,49.45,49.45,48.9405,49.03,67266,0
+USXF.US,D,20240930,000000,48.81,49.125,48.6,49.08,87649,0
+USXF.US,D,20241001,000000,49.14,49.14,48.2203,48.47,54033,0
+USXF.US,D,20241002,000000,48.25,48.74,48.25,48.59,35740,0
+USXF.US,D,20241003,000000,48.52,48.8736,48.47,48.68,38947,0
+USXF.US,D,20241004,000000,49.11,49.14,48.7,49.14,30816,0
+USXF.US,D,20241007,000000,49,49.1926,48.85,48.99,56831,0
+USXF.US,D,20241008,000000,49.18,49.74,49.1564,49.62,57787,0
+USXF.US,D,20241009,000000,49.7,50.08,49.6,50.08,32732,0
+USXF.US,D,20241010,000000,49.82,50.13,49.8,49.99,105139,0
+USXF.US,D,20241011,000000,49.95,50.44,49.95,50.35,32692,0
+USXF.US,D,20241014,000000,50.62,51.04,50.5871,50.98,34995,0
+USXF.US,D,20241015,000000,51,51,50.12,50.23,41535,0
+USXF.US,D,20241016,000000,50.43,50.73,50.3,50.66,41591,0
+USXF.US,D,20241017,000000,51.17,51.17,50.76,50.81,117940,0
+USXF.US,D,20241018,000000,50.91,50.95,50.755,50.86,34874,0
+USXF.US,D,20241021,000000,50.76,50.9999,50.54,50.9,43470,0
+USXF.US,D,20241022,000000,50.61,50.71,50.42,50.6,74196,0
+USXF.US,D,20241023,000000,50.34,50.42,49.8,50.15,47674,0
+USXF.US,D,20241024,000000,50.33,50.33,50.06,50.2,43789,0
+USXF.US,D,20241025,000000,50.53,50.7279,50.1,50.17,65118,0
+USXF.US,D,20241028,000000,50.4,50.4659,50.2501,50.33,53224,0
+USXF.US,D,20241029,000000,50.16,50.6,50.16,50.42,51586,0
+USXF.US,D,20241030,000000,50.17,50.47,50.0799,50.2,36513,0
+USXF.US,D,20241031,000000,49.96,49.96,49.17,49.19,51687,0
+USXF.US,D,20241101,000000,49.48,49.86,49.42,49.54,42519,0
+USXF.US,D,20241104,000000,49.66,49.9,49.5257,49.64,88305,0
+USXF.US,D,20241105,000000,49.76,50.35,49.64,50.35,54011,0
+USXF.US,D,20241106,000000,51.57,51.83,51.203,51.77,111188,0
+USXF.US,D,20241107,000000,52,52.19,51.91,52.13,66389,0
+USXF.US,D,20241108,000000,52.23,52.3893,52.12,52.27,1077432,0
+USXF.US,D,20241111,000000,52.48,52.48,52.11,52.25,68913,0
+USXF.US,D,20241112,000000,52.27,52.36,51.8836,52.14,91722,0
+USXF.US,D,20241113,000000,52.26,52.27,51.965,51.99,46956,0
+USXF.US,D,20241114,000000,52.11,52.11,51.615,51.67,58204,0
+USXF.US,D,20241115,000000,51.34,51.34,50.64,50.85,178917,0
+USXF.US,D,20241118,000000,50.73,51.1,50.5667,50.93,155963,0
+USXF.US,D,20241119,000000,50.72,51.2751,50.6297,51.25,55306,0
+USXF.US,D,20241120,000000,51.25,51.25,50.675,51.22,86818,0
+USXF.US,D,20241121,000000,51.71,52.0383,51.12,51.87,72028,0
+USXF.US,D,20241122,000000,51.87,51.94,51.69,51.89,64198,0
+USXF.US,D,20241125,000000,52.19,52.24,51.84,51.94,53161,0
+USXF.US,D,20241126,000000,52.13,52.13,51.8,52,36133,0
+USXF.US,D,20241127,000000,51.94,51.94,51.45,51.73,67639,0
+USXF.US,D,20241129,000000,51.97,52.2589,51.97,52.08,109190,0
+USXF.US,D,20241202,000000,52.11,52.21,52.0101,52.14,79140,0
+USXF.US,D,20241203,000000,52.1,52.1315,51.8801,52.1,76696,0
+USXF.US,D,20241204,000000,52.37,52.6893,52.25,52.65,69672,0
+USXF.US,D,20241205,000000,52.62,52.62,52.2875,52.31,50143,0
+USXF.US,D,20241206,000000,52.45,52.5899,52.31,52.36,43706,0
+USXF.US,D,20241209,000000,52.25,52.25,51.75,51.8,66790,0
+USXF.US,D,20241210,000000,51.79,51.79,51.1023,51.18,46920,0
+USXF.US,D,20241211,000000,51.64,51.89,51.48,51.79,107129,0
+USXF.US,D,20241212,000000,51.51,51.55,51.33,51.33,57095,0
+USXF.US,D,20241213,000000,51.86,51.8799,51.26,51.52,36406,0
+USXF.US,D,20241216,000000,51.68,51.8,51.45,51.66,64572,0
+USXF.US,D,20241217,000000,51.07,51.11,50.7701,50.95,107568,0
+USXF.US,D,20241218,000000,51.17,51.32,49.34,49.38,73458,0
+USXF.US,D,20241219,000000,49.79,49.87,49.13,49.18,99643,0
+USXF.US,D,20241220,000000,48.94,50.3697,48.94,50.03,84115,0
+USXF.US,D,20241223,000000,50.05,50.52,49.8673,50.52,60310,0
+USXF.US,D,20241224,000000,50.63,50.99,50.54,50.99,31064,0
+USXF.US,D,20241226,000000,50.77,51.12,50.655,51.04,61085,0
+USXF.US,D,20241227,000000,50.71,50.71,50.065,50.49,39104,0
+USXF.US,D,20241230,000000,49.89,50.3188,49.6,49.97,75874,0
+USXF.US,D,20241231,000000,50.14,50.14,49.5493,49.72,69022,0
+USXF.US,D,20250102,000000,50.14,50.35,49.5,49.88,58185,0
+USXF.US,D,20250103,000000,50.16,50.7288,50.16,50.59,61936,0
+USXF.US,D,20250106,000000,51.1,51.534,51,51.08,83499,0
+USXF.US,D,20250107,000000,51.46,51.46,50.01,50.22,95345,0
+USXF.US,D,20250108,000000,50.22,50.3629,49.85,50.35,61221,0
+USXF.US,D,20250110,000000,49.79,49.79,49.18,49.33,106868,0
+USXF.US,D,20250113,000000,48.72,49.42,48.6233,49.35,117011,0
+USXF.US,D,20250114,000000,49.78,49.8268,49.205,49.61,79251,0
+USXF.US,D,20250115,000000,50.41,50.56,50.16,50.5,88289,0
+USXF.US,D,20250116,000000,50.72,50.8,50.56,50.59,56634,0
+USXF.US,D,20250117,000000,51.13,51.34,51.001,51.23,47943,0
+USXF.US,D,20250121,000000,51.57,52.09,51.5,52.02,74770,0
+USXF.US,D,20250122,000000,52.4,52.6,52.3447,52.44,62233,0
+USXF.US,D,20250123,000000,52.22,52.65,52.0801,52.65,50086,0
+USXF.US,D,20250124,000000,52.76,52.76,52.1694,52.34,49295,0
+USXF.US,D,20250127,000000,50.33,50.71,49.8,50.14,66696,0
+USXF.US,D,20250128,000000,50.47,50.85,49.8901,50.83,93965,0
+USXF.US,D,20250129,000000,50.61,50.63,50.0115,50.34,80785,0
+USXF.US,D,20250130,000000,50.59,50.93,50.39,50.93,61679,0
+USXF.US,D,20250131,000000,50.89,51.41,50.3792,50.38,122439,0
+USXF.US,D,20250203,000000,49.46,50.25,49.2098,50,130081,0
+USXF.US,D,20250204,000000,49.96,50.3307,49.96,50.17,53185,0
+USXF.US,D,20250205,000000,50.58,50.99,50.4,50.99,89213,0
+USXF.US,D,20250206,000000,51.22,51.29,50.8777,51.29,47325,0
+USXF.US,D,20250207,000000,51.35,51.4428,50.8015,50.98,53124,0
+USXF.US,D,20250210,000000,51.24,51.55,51.24,51.43,62153,0
+USXF.US,D,20250211,000000,51.13,51.4789,51.13,51.34,64006,0
+USXF.US,D,20250212,000000,50.62,51.05,50.61,50.97,48704,0
+USXF.US,D,20250213,000000,51.11,51.62,51.0405,51.59,48122,0
+USXF.US,D,20250214,000000,51.71,51.76,51.5501,51.69,65473,0
+USXF.US,D,20250218,000000,51.85,52,51.7,52,58348,0
+USXF.US,D,20250219,000000,51.88,52.1,51.62,52.01,67772,0
+USXF.US,D,20250220,000000,51.95,51.95,51.39,51.77,44543,0
+USXF.US,D,20250221,000000,51.84,51.84,50.591,50.6,53932,0
+USXF.US,D,20250224,000000,50.92,50.92,50.15,50.2,86932,0
+USXF.US,D,20250225,000000,50.15,50.24,49.585,49.95,87981,0
+USXF.US,D,20250226,000000,50.32,50.82,50.04,50.39,60715,0
+USXF.US,D,20250227,000000,50.73,50.73,49.06,49.15,200149,0
+USXF.US,D,20250228,000000,49.05,50.05,48.8919,49.97,120359,0
+USXF.US,D,20250303,000000,50.08,50.08,48.3656,48.68,91508,0
+USXF.US,D,20250304,000000,48.34,49.045,47.5501,48.3,118138,0
+USXF.US,D,20250305,000000,48.35,48.97,48.0025,48.85,168769,0
+USXF.US,D,20250306,000000,47.94,48.42,47.44,47.62,98933,0
+USXF.US,D,20250307,000000,47.61,48.17,46.9001,48.13,102943,0
+USXF.US,D,20250310,000000,47.38,47.62,46.33,46.67,151761,0
+USXF.US,D,20250311,000000,46.69,47.16,46.09,46.44,116086,0
+USXF.US,D,20250312,000000,47.21,47.2615,46.4728,46.9,104756,0
+USXF.US,D,20250313,000000,46.94,47.05,46.2,46.38,50660,0
+USXF.US,D,20250314,000000,47,47.62,47,47.61,76543,0
+USXF.US,D,20250317,000000,47.57,48.2182,47.5509,47.92,77728,0
+USXF.US,D,20250318,000000,47.54,47.54,47.175,47.24,83362,0
+USXF.US,D,20250319,000000,47.47,48.15,47.37,47.89,39816,0
+USXF.US,D,20250320,000000,47.5,48.05,47.5,47.62,60180,0
+USXF.US,D,20250321,000000,47.2,47.5499,46.95,47.43,76198,0
+USXF.US,D,20250324,000000,48.09,48.5407,48.09,48.43,56540,0
+USXF.US,D,20250325,000000,48.45,48.5199,48.2783,48.34,41579,0
+USXF.US,D,20250326,000000,48.28,48.28,47.41,47.62,55002,0
+USXF.US,D,20250327,000000,47.42,47.71,47.14,47.33,48369,0
+USXF.US,D,20250328,000000,47.27,47.34,46.36,46.5,56504,0
+USXF.US,D,20250331,000000,45.79,46.78,45.4841,46.67,251411,0
+USXF.US,D,20250401,000000,46.57,46.88,46.085,46.8,79903,0
+USXF.US,D,20250402,000000,46.27,47.4647,46.27,47.2,109157,0
+USXF.US,D,20250403,000000,45.52,45.77,44.71,44.72,118665,0
+USXF.US,D,20250404,000000,43.63,43.75,42.0081,42.02,195591,0
+USXF.US,D,20250407,000000,40.73,43.47,40.01,42.05,437738,0
+USXF.US,D,20250408,000000,43.73,43.9189,40.8009,41.54,220635,0
+USXF.US,D,20250409,000000,41.34,45.94,41.2285,45.7,210409,0
+USXF.US,D,20250410,000000,44.65,44.71,42.76,44.06,102258,0
+USXF.US,D,20250411,000000,44.04,44.95,43.77,44.89,80807,0
+USXF.US,D,20250414,000000,45.72,45.72,44.83,45.3,111461,0
+USXF.US,D,20250415,000000,45.36,45.7399,45.24,45.35,86535,0
+USXF.US,D,20250416,000000,44.57,44.9299,43.655,44.28,111553,0
+USXF.US,D,20250417,000000,44.3,44.485,43.94,44.12,115487,0
+USXF.US,D,20250421,000000,43.63,43.72,42.46,42.98,86505,0
+USXF.US,D,20250422,000000,43.53,44.26,43.53,44.1,76515,0
+USXF.US,D,20250423,000000,45.41,45.8,44.78,44.86,103179,0
+USXF.US,D,20250424,000000,45.12,46.0209,44.9145,46.02,45128,0
+USXF.US,D,20250425,000000,45.92,46.39,45.81,46.31,81725,0
+USXF.US,D,20250428,000000,46.31,46.4095,45.71,46.27,111146,0
+USXF.US,D,20250429,000000,46.17,46.7299,46.1321,46.56,69179,0
+USXF.US,D,20250430,000000,45.81,46.93,45.62,46.8,1404165,0
+USXF.US,D,20250501,000000,47.24,47.54,46.93,46.97,98458,0
+USXF.US,D,20250502,000000,47.7,48.05,47.6843,47.88,43135,0
+USXF.US,D,20250505,000000,47.6,48.1204,47.595,47.85,107197,0
+USXF.US,D,20250506,000000,47.25,47.705,47.25,47.48,76258,0
+USXF.US,D,20250507,000000,47.53,48.0503,47.406,47.98,105821,0
+USXF.US,D,20250508,000000,48.43,48.81,48.03,48.34,67176,0
+USXF.US,D,20250509,000000,48.56,48.56,48.0973,48.3,77164,0
+USXF.US,D,20250512,000000,49.88,49.93,49.4,49.91,66550,0
+USXF.US,D,20250513,000000,50.07,50.7999,50.07,50.56,64865,0
+USXF.US,D,20250514,000000,50.8,50.8,50.52,50.74,93824,0
+USXF.US,D,20250515,000000,50.53,51.08,50.53,51.03,50913,0
+USXF.US,D,20250516,000000,51.13,51.41,51,51.39,42170,0
+USXF.US,D,20250519,000000,50.74,51.61,50.74,51.5,99521,0
+USXF.US,D,20250520,000000,51.28,51.32,50.96,51.27,3565922,0
+USXF.US,D,20250521,000000,50.91,51.3282,50.19,50.28,155824,0
+USXF.US,D,20250522,000000,50.24,50.6,50.15,50.27,67330,0
+USXF.US,D,20250523,000000,49.64,50.18,49.64,49.89,105237,0
+USXF.US,D,20250527,000000,50.55,51.02,50.4037,50.97,70602,0
+USXF.US,D,20250528,000000,51.04,51.07,50.67,50.68,71383,0
+USXF.US,D,20250529,000000,51.49,51.5084,50.87,51.05,50517,0
+USXF.US,D,20250530,000000,50.92,50.96,50.28,50.8,219943,0
+USXF.US,D,20250602,000000,50.74,51.2,50.54,51.17,113302,0
+USXF.US,D,20250603,000000,51.21,51.86,51.21,51.83,129635,0
+USXF.US,D,20250604,000000,51.93,52.07,51.71,51.94,98362,0
+USXF.US,D,20250605,000000,52.11,52.2956,51.57,51.8,68068,0
+USXF.US,D,20250606,000000,52.14,52.28,51.9143,52,29838,0
+USXF.US,D,20250609,000000,52.14,52.16,51.95,51.95,30894,0
+USXF.US,D,20250610,000000,52.06,52.18,51.8,52.17,47448,0
+USXF.US,D,20250611,000000,52.32,52.39,51.85,52.01,41844,0
+USXF.US,D,20250612,000000,51.86,52.33,51.86,52.25,98678,0
+USXF.US,D,20250613,000000,51.57,51.87,51.2122,51.33,57028,0
+USXF.US,D,20250616,000000,51.57,52.0385,51.57,51.84,54064,0
+USXF.US,D,20250617,000000,51.63,51.81,51.38,51.42,59952,0
+USXF.US,D,20250618,000000,51.49,51.81,51.33,51.46,61243,0
+USXF.US,D,20250620,000000,51.66,51.66,51.15,51.31,68223,0
+USXF.US,D,20250623,000000,51.21,51.84,50.97,51.8,47255,0
+USXF.US,D,20250624,000000,52.25,52.74,52.25,52.72,46462,0
+USXF.US,D,20250625,000000,52.86,52.9828,52.74,52.91,66720,0
+USXF.US,D,20250626,000000,53.12,53.256,52.98,53.21,40880,0
+USXF.US,D,20250627,000000,53.36,53.81,53.26,53.57,139654,0
+USXF.US,D,20250630,000000,53.76,54.05,53.65,53.93,149355,0
+USXF.US,D,20250701,000000,53.7,53.9297,53.4328,53.69,140903,0
+USXF.US,D,20250702,000000,53.58,54.08,53.58,54.08,59590,0
+USXF.US,D,20250703,000000,54.26,54.65,54.26,54.59,173643,0
+USXF.US,D,20250707,000000,54.45,54.48,53.9304,54.18,61792,0
+USXF.US,D,20250708,000000,54.33,54.43,54.16,54.29,44708,0
+USXF.US,D,20250709,000000,54.47,54.79,54.37,54.64,53066,0
+USXF.US,D,20250710,000000,54.77,54.86,54.52,54.71,49051,0
+USXF.US,D,20250711,000000,54.48,54.6976,54.39,54.41,39194,0
+USXF.US,D,20250714,000000,54.36,54.59,54.23,54.47,31124,0
+USXF.US,D,20250715,000000,55.06,55.06,54.491,54.51,47418,0
+USXF.US,D,20250716,000000,54.58,54.74,54.04,54.74,48419,0
+USXF.US,D,20250717,000000,54.76,55.18,54.7592,55.1449,56113,0
+USXF.US,D,20250718,000000,55.28,55.28,54.9201,55.02,74681,0
+USXF.US,D,20250721,000000,55.21,55.38,55,55.01,83347,0
+USXF.US,D,20250722,000000,55.06,55.06,54.585,54.9763,34621,0
+USXF.US,D,20250723,000000,55.13,55.44,55.0343,55.44,34124,0
+USXF.US,D,20250724,000000,55.64,55.8076,55.58,55.7082,58937,0
+USXF.US,D,20250725,000000,55.74,55.97,55.69,55.8975,53764,0
+USXF.US,D,20250728,000000,55.98,56.05,55.85,56,50022,0
+USXF.US,D,20250729,000000,56.3,56.43,55.92,55.9963,31210,0
+USXF.US,D,20250730,000000,56.05,56.41,55.8393,56.0772,36744,0
+USXF.US,D,20250731,000000,56.12,56.339,55.31,55.4,76564,0
+USXF.US,D,20250801,000000,54.74,54.9399,54.22,54.6029,38417,0
+USXF.US,D,20250804,000000,54.92,55.6448,54.92,55.6448,35788,0
+USXF.US,D,20250805,000000,55.65,55.68,55,55.25,38034,0
+USXF.US,D,20250806,000000,55.21,55.6,55.135,55.5211,46159,0
+USXF.US,D,20250807,000000,56.07,56.1,55.17,55.4672,39635,0
+USXF.US,D,20250808,000000,55.67,55.85,55.62,55.7169,35055,0
+USXF.US,D,20250811,000000,55.71,55.8999,55.463,55.53,32612,0
+USXF.US,D,20250812,000000,55.75,56.19,55.53,56.16,46120,0
+USXF.US,D,20250813,000000,56.41,56.515,56.1,56.515,53474,0
+USXF.US,D,20250814,000000,56.08,56.4261,56.06,56.3,45719,0
+USXF.US,D,20250815,000000,56.32,56.32,55.92,56.05,46504,0
+USXF.US,D,20250818,000000,56.01,56.2099,55.99,56.14,57593,0
+USXF.US,D,20250819,000000,56.22,56.3487,55.6634,55.75,49102,0
+USXF.US,D,20250820,000000,55.75,55.75,55,55.63,160426,0
+USXF.US,D,20250821,000000,55.43,55.66,55.265,55.45,51772,0
+USXF.US,D,20250822,000000,55.44,56.5954,55.44,56.35,96405,0
+USXF.US,D,20250825,000000,56.32,56.4363,56.09,56.11,61180,0
+USXF.US,D,20250826,000000,56.19,56.44,56.13,56.44,55939,0
+USXF.US,D,20250827,000000,56.42,56.64,56.3226,56.52,54140,0
+USXF.US,D,20250828,000000,56.66,56.8,56.33,56.7421,56390,0
+USXF.US,D,20250829,000000,56.51,56.51,55.87,56.05,61093,0
+USXF.US,D,20250902,000000,55.24,55.5076,54.9634,55.5,60673,0
+USXF.US,D,20250903,000000,55.5,55.5685,55.16,55.4106,41547,0
+USXF.US,D,20250904,000000,55.45,55.8827,55.34,55.8827,51835,0
+USXF.US,D,20250905,000000,56.38,56.4125,55.55,55.91,72236,0
+USXF.US,D,20250908,000000,55.97,56.2495,55.97,56.2,98256,0
+USXF.US,D,20250909,000000,56.26,56.26,55.805,56.1649,55392,0
+USXF.US,D,20250910,000000,56.65,56.91,56.4819,56.7273,49610,0
+USXF.US,D,20250911,000000,56.98,57.27,56.93,57.23,85332,0
+USXF.US,D,20250912,000000,57.18,57.23,56.8701,56.9457,54676,0
+USXF.US,D,20250915,000000,56.85,57,56.79,56.94,51168,0
+USXF.US,D,20250916,000000,56.75,56.7799,56.35,56.45,2282022,0
+USXF.US,D,20250917,000000,56.36,56.56,55.86,56.1183,145770,0
+USXF.US,D,20250918,000000,56.69,57.08,56.59,56.84,107240,0
+USXF.US,D,20250919,000000,56.92,56.92,56.585,56.78,77479,0
+USXF.US,D,20250922,000000,56.56,57.35,56.56,57.29,92937,0
+USXF.US,D,20250923,000000,57.22,57.24,56.7,56.8087,69056,0
+USXF.US,D,20250924,000000,56.95,56.95,56.42,56.5604,122602,0
+USXF.US,D,20250925,000000,56.11,56.52,56,56.3495,80228,0
+USXF.US,D,20250926,000000,56.55,56.72,56.3,56.71,77799,0
+USXF.US,D,20250929,000000,57.07,57.2671,56.87,57.02,62302,0
+USXF.US,D,20250930,000000,57,57.355,56.9603,57.31,73707,0
+USXF.US,D,20251001,000000,57.09,57.52,57.05,57.48,76203,0
+USXF.US,D,20251002,000000,57.91,57.92,57.65,57.8469,66426,0
+USXF.US,D,20251003,000000,57.96,58.155,57.68,57.8,58851,0
+USXF.US,D,20251006,000000,58.16,58.16,57.82,57.87,69881,0
+USXF.US,D,20251007,000000,58.03,58.0592,57.37,57.49,83889,0
+USXF.US,D,20251008,000000,57.71,58.22,57.71,58.1998,52375,0
+USXF.US,D,20251009,000000,58.38,58.38,57.98,58.0754,57881,0
+USXF.US,D,20251010,000000,58.25,58.34,56.21,56.25,163770,0
+USXF.US,D,20251013,000000,57.26,57.629,57.13,57.42,55624,0
+USXF.US,D,20251014,000000,56.76,57.4516,56.44,56.9993,39766,0
+USXF.US,D,20251015,000000,57.65,57.75,56.66,57.1118,47363,0
+USXF.US,D,20251016,000000,57.44,57.44,56.5,56.81,49833,0
+USXF.US,D,20251017,000000,56.65,57.28,56.65,57.11,76645,0
+USXF.US,D,20251020,000000,57.41,57.69,57.41,57.5,54473,0
+USXF.US,D,20251021,000000,57.46,57.77,57.3,57.6,32874,0
+USXF.US,D,20251022,000000,57.61,57.64,56.75,57.13,72604,0
+USXF.US,D,20251023,000000,57.05,57.68,57.05,57.6,76253,0
+USXF.US,D,20251024,000000,58.15,58.37,58.085,58.19,64821,0
+USXF.US,D,20251027,000000,58.81,58.95,58.7045,58.94,54654,0
+USXF.US,D,20251028,000000,58.9,59.54,58.8,59.36,40813,0
+USXF.US,D,20251029,000000,59.63,59.9364,59.09,59.3761,48453,0
+USXF.US,D,20251030,000000,59.11,59.32,58.83,58.86,51835,0
+USXF.US,D,20251031,000000,59.09,59.26,58.565,58.82,67938,0
+USXF.US,D,20251103,000000,59.25,59.329,58.63,58.9369,57212,0
+USXF.US,D,20251104,000000,58.25,58.5169,57.9,57.9191,34027,0
+USXF.US,D,20251105,000000,57.83,58.56,57.83,58.044,30826,0
+USXF.US,D,20251106,000000,58.01,58.04,56.9309,57.0017,51453,0
+USXF.US,D,20251107,000000,56.6,57.1227,55.982,57.1227,54029,0
+USXF.US,D,20251110,000000,57.95,58.34,57.5964,58.2765,54505,0
+USXF.US,D,20251111,000000,58.01,58.0805,57.6652,57.8223,35781,0
+USXF.US,D,20251112,000000,58.19,58.27,57.94,58.14,110464,0
+USXF.US,D,20251113,000000,57.79,57.79,56.72,56.9,55580,0
+USXF.US,D,20251114,000000,56.21,57.32,56.05,56.97,60099,0
+USXF.US,D,20251117,000000,56.6,56.95,55.8509,56.14,42626,0
+USXF.US,D,20251118,000000,55.63,56.0197,55.214,55.55,80950,0
+USXF.US,D,20251119,000000,55.76,56.34,55.485,56.03,53812,0
+USXF.US,D,20251120,000000,57.23,57.255,54.795,54.86,99020,0
+USXF.US,D,20251121,000000,55.06,56,54.39,55.3253,90825,0
+USXF.US,D,20251124,000000,55.58,56.3699,55.53,56.277,39362,0
+USXF.US,D,20251125,000000,55.81,56.67,55.35,56.59,126884,0
+USXF.US,D,20251126,000000,56.93,57.381678,56.9151,57.15,50783,0
+USXF.US,D,20251128,000000,57.24,57.36,57.165,57.36,57153,0
+USXF.US,D,20251201,000000,56.76,57.4184,56.76,57.0654,38348,0
+USXF.US,D,20251202,000000,57.49,57.72,57.159,57.365,57804,0
+USXF.US,D,20251203,000000,57.29,57.66,57.2053,57.6178,46026,0
+USXF.US,D,20251204,000000,57.69,58.0105,57.6,57.849,57778,0
+USXF.US,D,20251205,000000,58,58.28,57.99,58.0802,36470,0
+USXF.US,D,20251208,000000,58.38,58.435,58.019,58.1434,40575,0
+USXF.US,D,20251209,000000,58.15,58.34,58.08,58.1414,49355,0
+USXF.US,D,20251210,000000,58.21,58.82,58.05,58.7004,32840,0
+USXF.US,D,20251211,000000,58.25,58.78,58.06,58.7604,45169,0
+USXF.US,D,20251212,000000,58.47,58.52,57.33,57.381,28524,0
+USXF.US,D,20251215,000000,57.72,57.72,57.1081,57.1715,42289,0
+USXF.US,D,20251216,000000,56.86,57.145,56.67,56.9481,45025,0
+USXF.US,D,20251217,000000,56.93,56.93,55.8985,55.8985,48506,0
+USXF.US,D,20251218,000000,56.72,56.81,56.25,56.4333,44688,0
+USXF.US,D,20251219,000000,56.67,57.39,56.67,57.3094,78117,0
+USXF.US,D,20251222,000000,57.79,57.9255,57.6456,57.9063,79521,0
+USXF.US,D,20251223,000000,57.7,58.26,57.7,58.2567,36141,0
+USXF.US,D,20251224,000000,58.22,58.42,58.22,58.4185,26397,0
+USXF.US,D,20251226,000000,58.47,58.6413,58.4501,58.5764,35039,0
+USXF.US,D,20251229,000000,58.26,58.41,58.0587,58.277,52393,0
+USXF.US,D,20251230,000000,58.24,58.35,58.12,58.1621,103380,0
+USXF.US,D,20251231,000000,58.27,58.27,57.575,57.58,111498,0
+USXF.US,D,20260102,000000,58.15,58.319,57.815,58.0462,49872,0
+USXF.US,D,20260105,000000,58.42,58.741,58.4034,58.46,47716,0
+USXF.US,D,20260106,000000,58.65,59.17,58.65,59.1029,67023,0
+USXF.US,D,20260107,000000,59.14,59.2299,58.87,58.87,52378,0
+USXF.US,D,20260108,000000,58.76,58.76,58.36,58.4466,50412,0
+USXF.US,D,20260109,000000,58.66,59.12,58.48,59.0042,54967,0
+USXF.US,D,20260112,000000,58.59,59.17,58.59,59.0901,76285,0
+USXF.US,D,20260113,000000,59.16,59.165,58.78,58.9774,418984,0
+USXF.US,D,20260114,000000,58.7,58.74,58.15,58.5458,76287,0
+USXF.US,D,20260115,000000,59.23,59.51,59.0134,59.045,50235,0
+USXF.US,D,20260116,000000,59.34,59.48,59.1002,59.2448,35726,0
+USXF.US,D,20260120,000000,58.22,58.545,57.6969,57.6969,78875,0
+USXF.US,D,20260121,000000,58.09,58.98,58,58.7129,447167,0
+USXF.US,D,20260122,000000,59.2,59.245,58.8032,58.889,34035,0
+USXF.US,D,20260123,000000,58.78,58.86,58.5818,58.7419,51702,0
+USXF.US,D,20260126,000000,58.74,59.01,58.74,58.8844,75668,0
+USXF.US,D,20260127,000000,59.14,59.31,58.89,59.1642,98740,0
+USXF.US,D,20260128,000000,59.54,59.71,59.39,59.4888,57105,0
+USXF.US,D,20260129,000000,59.59,59.69,58.4835,59.4853,46285,0
+USXF.US,D,20260130,000000,59.16,59.4983,58.62,58.87,89268,0
+USXF.US,D,20260202,000000,58.65,59.35,58.65,58.9846,58152,0
+USXF.US,D,20260203,000000,59.05,59.05,57.26,57.9241,58983,0
+USXF.US,D,20260204,000000,57.79,57.79,56.66,57.19,87978,0
+USXF.US,D,20260205,000000,57.11,57.5,56.39,56.52,86540,0
+USXF.US,D,20260206,000000,57.29,58.7,57.29,58.57,44802,0
+USXF.US,D,20260209,000000,58.31,59.39,58.31,59.09,57089,0
+USXF.US,D,20260210,000000,59.19,59.335,58.9209,58.9209,51386,0
+USXF.US,D,20260211,000000,59.54,59.57,58.77,59.217,59701,0
+USXF.US,D,20260212,000000,59.51,59.74,58.2802,58.2974,71764,0
+USXF.US,D,20260213,000000,58.46,58.735,58.03,58.3473,69183,0
+USXF.US,D,20260217,000000,58.07,58.745,57.65,58.47,72075,0
+USXF.US,D,20260218,000000,58.71,59.215,58.6,58.88,69703,0
diff --git a/daily/us/nasdaq etfs/utwo.us.txt b/daily/us/nasdaq etfs/utwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..932f9fb4b8ce302742021a6ab36265b81a4acc5d
--- /dev/null
+++ b/daily/us/nasdaq etfs/utwo.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTWO.US,D,20220810,000000,49.8165,49.8165,49.6871,49.6871,43533.974614365,0
+UTWO.US,D,20220811,000000,49.7344,49.7344,49.6871,49.6871,254.8839303886,0
+UTWO.US,D,20220812,000000,49.6821,49.6821,49.6821,49.6821,20.069600818,0
+UTWO.US,D,20220815,000000,49.7668,49.7768,49.7469,49.7568,6317.9103375064,0
+UTWO.US,D,20220816,000000,49.7269,49.7568,49.71,49.712,21998.28945661,0
+UTWO.US,D,20220817,000000,49.6373,49.6971,49.6273,49.6971,21213.568064626,0
+UTWO.US,D,20220818,000000,49.7469,49.7768,49.717,49.7568,47898.109312239,0
+UTWO.US,D,20220819,000000,49.707,49.717,49.6861,49.717,17142.449538695,0
+UTWO.US,D,20220822,000000,49.6771,49.6921,49.6402,49.6672,22366.56663162,0
+UTWO.US,D,20220823,000000,49.6472,49.7618,49.6472,49.6871,165516.00490613,0
+UTWO.US,D,20220824,000000,49.6771,49.6771,49.6223,49.6273,3398.7868985283,0
+UTWO.US,D,20220825,000000,49.6482,49.6672,49.6472,49.6572,9551.1230292862,0
+UTWO.US,D,20220826,000000,49.6204,49.6373,49.5575,49.6373,14535.408392437,0
+UTWO.US,D,20220829,000000,49.6373,49.6373,49.5818,49.6074,12340.797542988,0
+UTWO.US,D,20220830,000000,49.5775,49.5776,49.5376,49.5675,8551.6569085498,0
+UTWO.US,D,20220831,000000,49.5675,49.5974,49.5675,49.5675,38384.115044466,0
+UTWO.US,D,20220901,000000,49.5675,49.5675,49.5276,49.5376,19753.504605117,0
+UTWO.US,D,20220902,000000,49.6372,49.6472,49.6372,49.6472,10236.499897221,0
+UTWO.US,D,20220906,000000,49.6273,49.6273,49.5476,49.5675,12228.407778407,0
+UTWO.US,D,20220907,000000,49.5775,49.6173,49.5765,49.6173,15896.127327897,0
+UTWO.US,D,20220908,000000,49.5775,49.6472,49.5625,49.5775,7192.9449331712,0
+UTWO.US,D,20220909,000000,49.5575,49.5625,49.5067,49.5077,5104.7029680583,0
+UTWO.US,D,20220912,000000,49.5575,49.5736,49.5269,49.5376,6078.0786077313,0
+UTWO.US,D,20220913,000000,49.3782,49.3782,49.3383,49.3573,528094.41676416,0
+UTWO.US,D,20220914,000000,49.3273,49.3473,49.3084,49.3283,41251.057521317,0
+UTWO.US,D,20220915,000000,49.3084,49.3084,49.2611,49.2785,17710.419241844,0
+UTWO.US,D,20220916,000000,49.2685,49.2984,49.2277,49.2984,46083.817398292,0
+UTWO.US,D,20220919,000000,49.2088,49.2337,49.1938,49.2187,124060.23745647,0
+UTWO.US,D,20220920,000000,49.1888,49.2187,49.1739,49.1888,32438.495802133,0
+UTWO.US,D,20220921,000000,49.1988,49.1988,49.0892,49.144,54592.324665083,0
+UTWO.US,D,20220922,000000,49.1191,49.1191,49.0294,49.0792,163918.46468102,0
+UTWO.US,D,20220923,000000,49.0792,49.0792,48.9995,49.0194,299475.57296607,0
+UTWO.US,D,20220926,000000,48.9995,49.0194,48.8948,48.9297,141922.18218449,0
+UTWO.US,D,20220927,000000,48.9596,48.9895,48.9007,48.9198,41590.233775141,0
+UTWO.US,D,20220928,000000,49.0593,49.129,49.0194,49.1191,40168.302557186,0
+UTWO.US,D,20220929,000000,49.0991,49.0991,49.0144,49.0792,42285.645443485,0
+UTWO.US,D,20220930,000000,49.129,49.129,49.0393,49.0493,79733.513609791,0
+UTWO.US,D,20221003,000000,49.1191,49.1191,49.0344,49.0593,45486.746773956,0
+UTWO.US,D,20221004,000000,49.0792,49.3084,49.0593,49.0692,51972.238278293,0
+UTWO.US,D,20221005,000000,49.0194,49.0692,48.9845,49.0294,34705.357214526,0
+UTWO.US,D,20221006,000000,49.0393,49.0393,48.9596,48.9696,19226.677583644,0
+UTWO.US,D,20221007,000000,48.9098,48.9297,48.8998,48.9098,26365.434594607,0
+UTWO.US,D,20221010,000000,48.9098,48.9198,48.8998,48.9198,41008.215351419,0
+UTWO.US,D,20221011,000000,48.9247,48.9696,48.9247,48.9397,48591.514020501,0
+UTWO.US,D,20221012,000000,48.9198,48.9497,48.9108,48.9397,118406.63090604,0
+UTWO.US,D,20221013,000000,48.8002,48.845,48.7429,48.7902,55863.733876903,0
+UTWO.US,D,20221014,000000,48.8998,48.8998,48.7704,48.7802,34055.102148023,0
+UTWO.US,D,20221017,000000,48.86,48.9198,48.8101,48.8201,254455.44441114,0
+UTWO.US,D,20221018,000000,48.8799,48.8799,48.8101,48.85,258641.96314177,0
+UTWO.US,D,20221019,000000,48.7703,48.7802,48.7304,48.7503,148568.23049537,0
+UTWO.US,D,20221020,000000,48.7205,48.7503,48.6806,48.7005,99173.932442147,0
+UTWO.US,D,20221021,000000,48.6806,48.845,48.6806,48.8301,80861.425175763,0
+UTWO.US,D,20221024,000000,48.8002,48.84,48.7938,48.8101,50701.832546513,0
+UTWO.US,D,20221025,000000,48.8899,48.8998,48.8301,48.8404,87732.253015805,0
+UTWO.US,D,20221026,000000,48.86,48.8998,48.85,48.8799,58148.657930032,0
+UTWO.US,D,20221027,000000,48.9297,48.9795,48.8998,48.9795,64992.39180897,0
+UTWO.US,D,20221028,000000,48.9198,48.9397,48.8799,48.8998,58507.903784674,0
+UTWO.US,D,20221031,000000,48.84,48.85,48.8065,48.85,78642.730805333,0
+UTWO.US,D,20221101,000000,48.9,48.9,48.77,48.785,65177,0
+UTWO.US,D,20221102,000000,48.79,48.8899,48.73,48.75,66983,0
+UTWO.US,D,20221103,000000,48.68,48.68,48.63,48.67,74220,0
+UTWO.US,D,20221104,000000,48.69,48.72,48.64,48.72,108789,0
+UTWO.US,D,20221107,000000,48.67,48.69,48.65,48.66,62263,0
+UTWO.US,D,20221108,000000,48.67,48.7299,48.67,48.7,58692,0
+UTWO.US,D,20221109,000000,48.73,48.8,48.713,48.8,43875,0
+UTWO.US,D,20221110,000000,49.01,49.075,49,49.04,99504,0
+UTWO.US,D,20221111,000000,48.97,49.04,48.97,49.03,22608,0
+UTWO.US,D,20221114,000000,49,49,48.96,48.98,72858,0
+UTWO.US,D,20221115,000000,49.05,49.05,49,49.04,45502,0
+UTWO.US,D,20221116,000000,49.05,49.06,49.02,49.0342,93324,0
+UTWO.US,D,20221117,000000,49,49.01,48.94,48.97,65678,0
+UTWO.US,D,20221118,000000,48.96,48.98,48.915,48.92,112375,0
+UTWO.US,D,20221121,000000,48.95,48.95,48.8727,48.89,86615,0
+UTWO.US,D,20221122,000000,48.91,48.92,48.8811,48.905,60792,0
+UTWO.US,D,20221123,000000,48.91,48.96,48.9078,48.96,54592,0
+UTWO.US,D,20221125,000000,48.97,48.97,48.93,48.955,32268,0
+UTWO.US,D,20221128,000000,48.99,49.02,48.98,48.98,53837,0
+UTWO.US,D,20221129,000000,48.99,49,48.96,48.96,65262,0
+UTWO.US,D,20221130,000000,48.93,49.1,48.9097,49.0866,63653,0
+UTWO.US,D,20221201,000000,48.94,49.0495,48.94,49.045,46438,0
+UTWO.US,D,20221202,000000,48.96,49.04,48.93,49.04,69182,0
+UTWO.US,D,20221205,000000,48.99,48.99,48.89,48.89,74274,0
+UTWO.US,D,20221206,000000,48.93,48.97,48.92,48.97,76962,0
+UTWO.US,D,20221207,000000,49.01,49.07,49.01,49.055,17424,0
+UTWO.US,D,20221208,000000,49.04,49.05,49.0019,49.01,50919,0
+UTWO.US,D,20221209,000000,49.01,49.03,49,49.01,39146,0
+UTWO.US,D,20221212,000000,49.01,49.03,48.93,48.96,51961,0
+UTWO.US,D,20221213,000000,49.13,49.16,49.1,49.11,60844,0
+UTWO.US,D,20221214,000000,49.15,49.1799,49.05,49.125,66163,0
+UTWO.US,D,20221215,000000,49.14,49.14,49.1001,49.13,103961,0
+UTWO.US,D,20221216,000000,49.09,49.2,49.0801,49.18,85301,0
+UTWO.US,D,20221219,000000,49.15,49.17,49.12,49.13,58546,0
+UTWO.US,D,20221220,000000,49.08,49.12,49.08,49.115,134097,0
+UTWO.US,D,20221221,000000,49.21,49.29,49.15,49.165,133835,0
+UTWO.US,D,20221222,000000,49.14,49.18,49.14,49.145,124124,0
+UTWO.US,D,20221223,000000,49.1,49.117,49.07,49.105,91582,0
+UTWO.US,D,20221227,000000,49.06,49.08,49,49.035,99720,0
+UTWO.US,D,20221228,000000,48.89,48.89,48.86,48.865,77982,0
+UTWO.US,D,20221229,000000,48.9,48.9,48.85,48.875,82910,0
+UTWO.US,D,20221230,000000,48.84,48.87,48.81,48.825,142284,0
+UTWO.US,D,20230103,000000,48.89,48.89,48.82,48.84,134763,0
+UTWO.US,D,20230104,000000,48.92,48.92,48.8445,48.88,95006,0
+UTWO.US,D,20230105,000000,48.8,48.84,48.7728,48.83,58328,0
+UTWO.US,D,20230106,000000,48.85,49.01,48.84,48.995,228203,0
+UTWO.US,D,20230109,000000,49,49.07,49,49.055,94603,0
+UTWO.US,D,20230110,000000,49.03,49.03,48.985,49.025,84106,0
+UTWO.US,D,20230111,000000,49.03,49.05,49,49.05,60434,0
+UTWO.US,D,20230112,000000,49.14,49.16,49.09,49.155,133592,0
+UTWO.US,D,20230113,000000,49.15,49.15,49.07,49.075,71867,0
+UTWO.US,D,20230117,000000,49.04,49.12,49.04,49.11,85100,0
+UTWO.US,D,20230118,000000,49.17,49.22,49.17,49.2125,96575,0
+UTWO.US,D,20230119,000000,49.23,49.23,49.18,49.195,64321,0
+UTWO.US,D,20230120,000000,49.15,49.16,49.13,49.155,119567,0
+UTWO.US,D,20230123,000000,49.11,49.135,49.1,49.105,128323,0
+UTWO.US,D,20230124,000000,49.1,49.14,49.09,49.125,89697,0
+UTWO.US,D,20230125,000000,49.14,49.1693,49.13,49.145,121622,0
+UTWO.US,D,20230126,000000,49.15,49.15,49.1,49.115,136252,0
+UTWO.US,D,20230127,000000,49.1,49.11,49.08,49.11,73141,0
+UTWO.US,D,20230130,000000,49.06,49.07,49.05,49.07,86059,0
+UTWO.US,D,20230131,000000,49.096,49.12,49.09,49.11,70455,0
+UTWO.US,D,20230201,000000,48.98,49.05,48.91,49.05,72385,0
+UTWO.US,D,20230202,000000,49.09,49.0909,49.05,49.06,103676,0
+UTWO.US,D,20230203,000000,48.93,48.95,48.86,48.8659,626443,0
+UTWO.US,D,20230206,000000,48.78,48.78,48.7,48.72,242247,0
+UTWO.US,D,20230207,000000,48.71,48.78,48.71,48.73,171366,0
+UTWO.US,D,20230208,000000,48.76,48.77,48.72,48.7639,50059,0
+UTWO.US,D,20230209,000000,48.79,48.79,48.71,48.725,68078,0
+UTWO.US,D,20230210,000000,48.76,48.76,48.705,48.71,89647,0
+UTWO.US,D,20230213,000000,48.7,48.715,48.68,48.7,152085,0
+UTWO.US,D,20230214,000000,48.66,48.67,48.6101,48.63,65669,0
+UTWO.US,D,20230215,000000,48.63,48.66,48.61,48.63,420704,0
+UTWO.US,D,20230216,000000,48.65,48.68,48.61,48.635,89426,0
+UTWO.US,D,20230217,000000,48.63,48.6705,48.61,48.67,103962,0
+UTWO.US,D,20230221,000000,48.62,48.62,48.57,48.575,119043,0
+UTWO.US,D,20230222,000000,48.6001,48.63,48.575,48.58,59089,0
+UTWO.US,D,20230223,000000,48.61,48.61,48.59,48.61,83786,0
+UTWO.US,D,20230224,000000,48.52,48.52,48.47,48.495,157558,0
+UTWO.US,D,20230227,000000,48.53,48.53,48.5,48.53,443343,0
+UTWO.US,D,20230228,000000,48.51,48.5289,48.48,48.52,346034,0
+UTWO.US,D,20230301,000000,48.33,48.33,48.27,48.28,166211,0
+UTWO.US,D,20230302,000000,48.26,48.3,48.2422,48.3,181527,0
+UTWO.US,D,20230303,000000,48.34,48.34,48.28,48.33,163577,0
+UTWO.US,D,20230306,000000,48.36,48.36,48.29,48.31,74421,0
+UTWO.US,D,20230307,000000,48.33,48.33,48.19,48.2,169783,0
+UTWO.US,D,20230308,000000,48.22,48.24,48.1501,48.17,695435,0
+UTWO.US,D,20230309,000000,48.26,48.3417,48.24,48.33,177509,0
+UTWO.US,D,20230310,000000,48.54,48.625,48.4701,48.6191,568452,0
+UTWO.US,D,20230313,000000,49,49.15,48.9107,49.13,550010,0
+UTWO.US,D,20230314,000000,48.91,48.9795,48.8,48.94,124774,0
+UTWO.US,D,20230315,000000,49.29,49.39,49.13,49.23,212717,0
+UTWO.US,D,20230316,000000,49.26,49.29,48.985,49.01,104356,0
+UTWO.US,D,20230317,000000,49.11,49.34,49.11,49.305,178250,0
+UTWO.US,D,20230320,000000,49.35,49.35,49.1701,49.23,103775,0
+UTWO.US,D,20230321,000000,49.06,49.105,49.0101,49.02,111204,0
+UTWO.US,D,20230322,000000,48.99,49.2601,48.96,49.25,85990,0
+UTWO.US,D,20230323,000000,49.27,49.42,49.2498,49.4,239214,0
+UTWO.US,D,20230324,000000,49.55,49.565,49.4,49.415,87652,0
+UTWO.US,D,20230327,000000,49.27,49.28,49.19,49.21,64892,0
+UTWO.US,D,20230328,000000,49.17,49.18,49.13,49.14,73157,0
+UTWO.US,D,20230329,000000,49.08,49.15,49.07,49.1,95439,0
+UTWO.US,D,20230330,000000,49.07,49.12,49.065,49.1,47674,0
+UTWO.US,D,20230331,000000,49.1,49.17,49.08,49.16,280625,0
+UTWO.US,D,20230403,000000,48.91,49.04,48.9,49.035,58964,0
+UTWO.US,D,20230404,000000,49.02,49.19,49,49.18,127838,0
+UTWO.US,D,20230405,000000,49.25,49.36,49.23,49.24,80966,0
+UTWO.US,D,20230406,000000,49.24,49.28,49.21,49.22,80009,0
+UTWO.US,D,20230410,000000,49.1,49.1,49.045,49.07,96091,0
+UTWO.US,D,20230411,000000,49.05,49.0598,48.98,49.0332,97676,0
+UTWO.US,D,20230412,000000,49.12,49.12,49.05,49.09,89408,0
+UTWO.US,D,20230413,000000,49.16,49.185,49.1,49.11,58761,0
+UTWO.US,D,20230414,000000,49.02,49.03,48.975,49.01,49368,0
+UTWO.US,D,20230417,000000,48.95,48.96,48.9,48.915,84759,0
+UTWO.US,D,20230418,000000,48.92,48.9451,48.89,48.8953,92272,0
+UTWO.US,D,20230419,000000,48.89,48.89,48.85,48.87,67609,0
+UTWO.US,D,20230420,000000,48.96,48.98,48.95,48.97,69398,0
+UTWO.US,D,20230421,000000,49.04,49.04,48.94,48.96,54630,0
+UTWO.US,D,20230424,000000,48.95,49.0095,48.95,48.99,81830,0
+UTWO.US,D,20230425,000000,49.09,49.21,49.08,49.21,40774,0
+UTWO.US,D,20230426,000000,49.19,49.1989,49.081,49.14,82388,0
+UTWO.US,D,20230427,000000,49.06,49.06,49,49.01,51863,0
+UTWO.US,D,20230428,000000,49.05,49.08,49.03,49.08,153624,0
+UTWO.US,D,20230501,000000,48.88,48.88,48.79,48.8,79352,0
+UTWO.US,D,20230502,000000,48.83,49,48.825,48.97,28059,0
+UTWO.US,D,20230503,000000,49.01,49.0983,48.99,49.09,58917,0
+UTWO.US,D,20230504,000000,49.08,49.2857,49.08,49.19,63318,0
+UTWO.US,D,20230505,000000,49.1,49.1,49.0201,49.04,64517,0
+UTWO.US,D,20230508,000000,48.99,49.02,48.96,48.96,64798,0
+UTWO.US,D,20230509,000000,48.95,48.97,48.92,48.95,38994,0
+UTWO.US,D,20230510,000000,49,49.08,49,49.06,68965,0
+UTWO.US,D,20230511,000000,49.15,49.17,49.08,49.09,30350,0
+UTWO.US,D,20230512,000000,49.09,49.09,48.99,49.01,79903,0
+UTWO.US,D,20230515,000000,49,49.02,48.9901,49,87251,0
+UTWO.US,D,20230516,000000,48.96,48.98,48.91,48.95,33093,0
+UTWO.US,D,20230517,000000,48.95,48.95,48.86,48.87,51162,0
+UTWO.US,D,20230518,000000,48.83,48.84,48.785,48.8,37388,0
+UTWO.US,D,20230519,000000,48.77,48.8561,48.73,48.76,39996,0
+UTWO.US,D,20230522,000000,48.78,48.78,48.73,48.74,46311,0
+UTWO.US,D,20230523,000000,48.72,48.749,48.6801,48.74,61114,0
+UTWO.US,D,20230524,000000,48.75,48.75,48.6534,48.675,31443,0
+UTWO.US,D,20230525,000000,48.6,48.66,48.54,48.56,133173,0
+UTWO.US,D,20230526,000000,48.53,48.54,48.47,48.52,94839,0
+UTWO.US,D,20230530,000000,48.54,48.625,48.54,48.62,52749,0
+UTWO.US,D,20230531,000000,48.65,48.7,48.62,48.67,51924,0
+UTWO.US,D,20230601,000000,48.56,48.61,48.56,48.59,28426,0
+UTWO.US,D,20230602,000000,48.54,48.54,48.43,48.44,57327,0
+UTWO.US,D,20230605,000000,48.41,48.5098,48.4,48.48,111837,0
+UTWO.US,D,20230606,000000,48.48,48.48,48.4296,48.445,47602,0
+UTWO.US,D,20230607,000000,48.44,48.4479,48.37,48.425,47997,0
+UTWO.US,D,20230608,000000,48.47,48.5096,48.45,48.47,30754,0
+UTWO.US,D,20230609,000000,48.44,48.44,48.4,48.405,45452,0
+UTWO.US,D,20230612,000000,48.42,48.43,48.39,48.43,28198,0
+UTWO.US,D,20230613,000000,48.47,48.4855,48.32,48.35,118354,0
+UTWO.US,D,20230614,000000,48.39,48.41,48.24,48.31,71569,0
+UTWO.US,D,20230615,000000,48.41,48.47,48.37,48.47,88254,0
+UTWO.US,D,20230616,000000,48.33,48.36,48.295,48.35,30121,0
+UTWO.US,D,20230620,000000,48.35,48.39,48.35,48.37,46157,0
+UTWO.US,D,20230621,000000,48.34,48.38,48.33,48.36,23580,0
+UTWO.US,D,20230622,000000,48.35,48.3699,48.305,48.32,39656,0
+UTWO.US,D,20230623,000000,48.39,48.39,48.33,48.35,28233,0
+UTWO.US,D,20230626,000000,48.36,48.39,48.3488,48.37,30896,0
+UTWO.US,D,20230627,000000,48.39,48.39,48.285,48.29,47972,0
+UTWO.US,D,20230628,000000,48.31,48.35,48.3,48.35,18972,0
+UTWO.US,D,20230629,000000,48.24,48.24,48.21,48.23,30999,0
+UTWO.US,D,20230630,000000,48.24,48.24,48.2,48.24,36501,0
+UTWO.US,D,20230703,000000,48.04,48.0899,48.01,48.01,88662,0
+UTWO.US,D,20230705,000000,48.02,48.05,48,48.01,43346,0
+UTWO.US,D,20230706,000000,47.93,47.99,47.9,47.98,55051,0
+UTWO.US,D,20230707,000000,47.99,48.0899,47.99,48.04,66670,0
+UTWO.US,D,20230710,000000,48.09,48.12,48.065,48.11,114887,0
+UTWO.US,D,20230711,000000,48.1,48.1105,48.08,48.1,58176,0
+UTWO.US,D,20230712,000000,48.21,48.25,48.21,48.24,47545,0
+UTWO.US,D,20230713,000000,48.33,48.37,48.31,48.365,35692,0
+UTWO.US,D,20230714,000000,48.3,48.32,48.23,48.23,67407,0
+UTWO.US,D,20230717,000000,48.25,48.27,48.2301,48.25,37597,0
+UTWO.US,D,20230718,000000,48.29,48.3098,48.24,48.24,60793,0
+UTWO.US,D,20230719,000000,48.29,48.3,48.235,48.25,66400,0
+UTWO.US,D,20230720,000000,48.19,48.2262,48.17,48.21,34958,0
+UTWO.US,D,20230721,000000,48.21,48.23,48.19,48.2,41499,0
+UTWO.US,D,20230724,000000,48.2,48.2284,48.15,48.15,36299,0
+UTWO.US,D,20230725,000000,48.13,48.14,48.11,48.13,19797,0
+UTWO.US,D,20230726,000000,48.14,48.19,48.11,48.18,29172,0
+UTWO.US,D,20230727,000000,48.16,48.16,48.1,48.13,211688,0
+UTWO.US,D,20230728,000000,48.14,48.18,48.13,48.17,95872,0
+UTWO.US,D,20230731,000000,48.14,48.2,48.14,48.17,41950,0
+UTWO.US,D,20230801,000000,48,48,47.95,47.98,32128,0
+UTWO.US,D,20230802,000000,47.97,48,47.95,47.99,34747,0
+UTWO.US,D,20230803,000000,48.01,48.03,47.99,48.02,40692,0
+UTWO.US,D,20230804,000000,48.07,48.125,48.07,48.12,43017,0
+UTWO.US,D,20230807,000000,48.12,48.15,48.11,48.13,26058,0
+UTWO.US,D,20230808,000000,48.15,48.17,48.12,48.15,347559,0
+UTWO.US,D,20230809,000000,48.13,48.1602,48.11,48.12,99708,0
+UTWO.US,D,20230810,000000,48.14,48.1786,48.1,48.1,36131,0
+UTWO.US,D,20230811,000000,48.06,48.089,48.04,48.06,19978,0
+UTWO.US,D,20230814,000000,48.03,48.03,48,48.01,39653,0
+UTWO.US,D,20230815,000000,48.02,48.06,48.02,48.02,30542,0
+UTWO.US,D,20230816,000000,48.04,48.0579,47.99,48.01,58462,0
+UTWO.US,D,20230817,000000,48.06,48.0684,48.0101,48.06,21414,0
+UTWO.US,D,20230818,000000,48.06,48.09,48.06,48.06,24579,0
+UTWO.US,D,20230821,000000,48.03,48.03,48.01,48.01,53556,0
+UTWO.US,D,20230822,000000,48.01,48.01,47.98,47.99,44150,0
+UTWO.US,D,20230823,000000,48.04,48.085,48.04,48.06,30454,0
+UTWO.US,D,20230824,000000,48.03,48.07,48.03,48.04,39287,0
+UTWO.US,D,20230825,000000,48.02,48.0362,47.975,48,46602,0
+UTWO.US,D,20230828,000000,48,48.0214,47.99,48.02,25020,0
+UTWO.US,D,20230829,000000,47.99,48.13,47.99,48.13,21350,0
+UTWO.US,D,20230830,000000,48.17,48.17,48.12,48.13,30488,0
+UTWO.US,D,20230831,000000,48.15,48.19,48.135,48.19,60272,0
+UTWO.US,D,20230901,000000,48.07,48.07,47.9714,47.99,42689,0
+UTWO.US,D,20230905,000000,47.95,47.96,47.91,47.93,97598,0
+UTWO.US,D,20230906,000000,47.92,47.9299,47.86,47.86,26636,0
+UTWO.US,D,20230907,000000,47.91,47.955,47.9025,47.95,36928,0
+UTWO.US,D,20230908,000000,47.96,47.98,47.9229,47.93,29503,0
+UTWO.US,D,20230911,000000,47.92,47.9399,47.92,47.93,22391,0
+UTWO.US,D,20230912,000000,47.91,47.9294,47.9053,47.91,36633,0
+UTWO.US,D,20230913,000000,47.92,47.965,47.92,47.94,24085,0
+UTWO.US,D,20230914,000000,47.99,47.99,47.93,47.94,23857,0
+UTWO.US,D,20230915,000000,47.92,47.95,47.915,47.92,46143,0
+UTWO.US,D,20230918,000000,47.91,47.92,47.9,47.9,31254,0
+UTWO.US,D,20230919,000000,47.9,47.91,47.87,47.87,47722,0
+UTWO.US,D,20230920,000000,47.92,47.93,47.83,47.84,42868,0
+UTWO.US,D,20230921,000000,47.86,47.89,47.8457,47.875,128352,0
+UTWO.US,D,20230922,000000,47.9,47.9199,47.8801,47.9,79500,0
+UTWO.US,D,20230925,000000,47.9,47.92,47.89,47.9,31119,0
+UTWO.US,D,20230926,000000,47.9,47.91,47.88,47.9,31805,0
+UTWO.US,D,20230927,000000,47.91,47.9171,47.8301,47.86,32853,0
+UTWO.US,D,20230928,000000,47.9,47.94,47.885,47.94,33428,0
+UTWO.US,D,20230929,000000,47.96,47.9799,47.9401,47.95,48621,0
+UTWO.US,D,20231002,000000,47.71,47.72,47.6901,47.71,41855,0
+UTWO.US,D,20231003,000000,47.71,47.74,47.67,47.68,131389,0
+UTWO.US,D,20231004,000000,47.72,47.78,47.71,47.77,58394,0
+UTWO.US,D,20231005,000000,47.82,47.835,47.815,47.83,33865,0
+UTWO.US,D,20231006,000000,47.78,47.8,47.7512,47.77,93131,0
+UTWO.US,D,20231009,000000,47.9,47.92,47.87,47.92,19676,0
+UTWO.US,D,20231010,000000,47.87,47.92,47.87,47.89,64679,0
+UTWO.US,D,20231011,000000,47.88,47.88,47.84,47.86,50356,0
+UTWO.US,D,20231012,000000,47.85,47.85,47.81,47.82,26343,0
+UTWO.US,D,20231013,000000,47.85,47.8612,47.83,47.85,24723,0
+UTWO.US,D,20231016,000000,47.84,47.84,47.8,47.8,40056,0
+UTWO.US,D,20231017,000000,47.77,47.77,47.69,47.72,44782,0
+UTWO.US,D,20231018,000000,47.74,47.75,47.6995,47.73,65852,0
+UTWO.US,D,20231019,000000,47.73,47.79,47.72,47.79,48027,0
+UTWO.US,D,20231020,000000,47.85,47.875,47.8237,47.86,71573,0
+UTWO.US,D,20231023,000000,47.86,47.88,47.84,47.88,383310,0
+UTWO.US,D,20231024,000000,47.87,47.8801,47.8301,47.85,118303,0
+UTWO.US,D,20231025,000000,47.83,47.845,47.81,47.82,67758,0
+UTWO.US,D,20231026,000000,47.87,47.92,47.865,47.91,78359,0
+UTWO.US,D,20231027,000000,47.918,47.95,47.9102,47.95,38415,0
+UTWO.US,D,20231030,000000,47.91,47.92,47.89,47.91,41931,0
+UTWO.US,D,20231031,000000,47.87,47.91,47.87,47.905,156188,0
+UTWO.US,D,20231101,000000,47.73,47.84,47.7099,47.81,141481,0
+UTWO.US,D,20231102,000000,47.87,47.87,47.8001,47.815,260563,0
+UTWO.US,D,20231103,000000,47.94,47.9799,47.8903,47.945,86462,0
+UTWO.US,D,20231106,000000,47.91,47.91,47.86,47.87,118733,0
+UTWO.US,D,20231107,000000,47.87,47.92,47.86,47.89,63931,0
+UTWO.US,D,20231108,000000,47.89,47.9,47.87,47.885,86416,0
+UTWO.US,D,20231109,000000,47.88,47.89,47.81,47.815,45974,0
+UTWO.US,D,20231110,000000,47.86,47.8647,47.79,47.805,101287,0
+UTWO.US,D,20231113,000000,47.8,47.83,47.7835,47.825,56662,0
+UTWO.US,D,20231114,000000,48,48.02,47.9801,48.01,115265,0
+UTWO.US,D,20231115,000000,47.96,47.965,47.92,47.94,76470,0
+UTWO.US,D,20231116,000000,48.0286,48.04,48.01,48.015,55670,0
+UTWO.US,D,20231117,000000,48.01,48.01,47.96,47.98,90042,0
+UTWO.US,D,20231120,000000,47.99,47.99,47.96,47.975,60035,0
+UTWO.US,D,20231121,000000,47.99,48.02,47.99,48.005,61685,0
+UTWO.US,D,20231122,000000,48.01,48.03,47.98,48.015,57962,0
+UTWO.US,D,20231124,000000,47.98,47.99,47.9601,47.965,38865,0
+UTWO.US,D,20231127,000000,47.99,48.04,47.99,48.04,44342,0
+UTWO.US,D,20231128,000000,48.05,48.1485,48.03,48.135,175581,0
+UTWO.US,D,20231129,000000,48.2,48.26,48.2,48.2286,59543,0
+UTWO.US,D,20231130,000000,48.22,48.22,48.17,48.1751,52447,0
+UTWO.US,D,20231201,000000,48.01,48.145,48.0018,48.125,60661,0
+UTWO.US,D,20231204,000000,48.08,48.091,48.0399,48.07,101741,0
+UTWO.US,D,20231205,000000,48.09,48.15,48.07,48.125,119597,0
+UTWO.US,D,20231206,000000,48.12,48.14,48.09,48.12,37022,0
+UTWO.US,D,20231207,000000,48.12,48.1509,48.12,48.14,47634,0
+UTWO.US,D,20231208,000000,48.06,48.06,48.01,48.03,41567,0
+UTWO.US,D,20231211,000000,48.01,48.04,47.99,48.04,94225,0
+UTWO.US,D,20231212,000000,48.04,48.05,48.02,48.03,91206,0
+UTWO.US,D,20231213,000000,48.07,48.3,48.06,48.2853,126139,0
+UTWO.US,D,20231214,000000,48.35,48.4187,48.34,48.365,97744,0
+UTWO.US,D,20231215,000000,48.32,48.3599,48.2901,48.31,73641,0
+UTWO.US,D,20231218,000000,48.31,48.3235,48.2957,48.305,134021,0
+UTWO.US,D,20231219,000000,48.31,48.3399,48.31,48.33,175573,0
+UTWO.US,D,20231220,000000,48.389,48.42,48.36,48.405,343557,0
+UTWO.US,D,20231221,000000,48.45,48.48,48.4202,48.4373,74590,0
+UTWO.US,D,20231222,000000,48.46,48.47,48.43,48.45,123566,0
+UTWO.US,D,20231226,000000,48.41,48.455,48.41,48.435,60716,0
+UTWO.US,D,20231227,000000,48.28,48.31,48.2669,48.305,179596,0
+UTWO.US,D,20231228,000000,48.32,48.32,48.2901,48.3,64670,0
+UTWO.US,D,20231229,000000,48.3,48.35,48.29,48.34,45853,0
+UTWO.US,D,20240102,000000,48.27,48.29,48.2616,48.28,78791,0
+UTWO.US,D,20240103,000000,48.25,48.29,48.225,48.28,72772,0
+UTWO.US,D,20240104,000000,48.23,48.255,48.2218,48.245,72240,0
+UTWO.US,D,20240105,000000,48.23,48.3184,48.2,48.235,78344,0
+UTWO.US,D,20240108,000000,48.27,48.33,48.25,48.275,45165,0
+UTWO.US,D,20240109,000000,48.27,48.28,48.26,48.27,72673,0
+UTWO.US,D,20240110,000000,48.29,48.31,48.27,48.275,52517,0
+UTWO.US,D,20240111,000000,48.34,48.4,48.315,48.39,161336,0
+UTWO.US,D,20240112,000000,48.48,48.52,48.48,48.5,52600,0
+UTWO.US,D,20240116,000000,48.5,48.5,48.41,48.43,73874,0
+UTWO.US,D,20240117,000000,48.36,48.36,48.31,48.34,73493,0
+UTWO.US,D,20240118,000000,48.34,48.3604,48.33,48.34,43596,0
+UTWO.US,D,20240119,000000,48.33,48.33,48.29,48.3086,73983,0
+UTWO.US,D,20240122,000000,48.34,48.3462,48.315,48.316,812690,0
+UTWO.US,D,20240123,000000,48.33,48.34,48.3,48.34,57723,0
+UTWO.US,D,20240124,000000,48.38,48.3985,48.31,48.32,172228,0
+UTWO.US,D,20240125,000000,48.3601,48.41,48.36,48.4,61286,0
+UTWO.US,D,20240126,000000,48.38,48.38,48.35,48.365,56556,0
+UTWO.US,D,20240129,000000,48.39,48.42,48.385,48.42,56891,0
+UTWO.US,D,20240130,000000,48.42,48.43,48.35,48.38,54559,0
+UTWO.US,D,20240131,000000,48.47,48.54,48.4509,48.52,61513,0
+UTWO.US,D,20240201,000000,48.39,48.42,48.28,48.38,60655,0
+UTWO.US,D,20240202,000000,48.21,48.24,48.19,48.22,70641,0
+UTWO.US,D,20240205,000000,48.17,48.1771,48.1215,48.14,101362,0
+UTWO.US,D,20240206,000000,48.14,48.22,48.14,48.21,41345,0
+UTWO.US,D,20240207,000000,48.2,48.2351,48.1812,48.19,62239,0
+UTWO.US,D,20240208,000000,48.18,48.19,48.17,48.18,44847,0
+UTWO.US,D,20240209,000000,48.14,48.165,48.14,48.15,39260,0
+UTWO.US,D,20240212,000000,48.16,48.1899,48.1513,48.17,36478,0
+UTWO.US,D,20240213,000000,48.06,48.08,48.0113,48.03,59606,0
+UTWO.US,D,20240214,000000,48.04,48.11,48.04,48.085,93479,0
+UTWO.US,D,20240215,000000,48.14,48.1599,48.1001,48.11,44784,0
+UTWO.US,D,20240216,000000,48.03,48.0599,48.01,48.05,33118,0
+UTWO.US,D,20240220,000000,48.12,48.13,48.09,48.09,33563,0
+UTWO.US,D,20240221,000000,48.12,48.12,48.05,48.07,132785,0
+UTWO.US,D,20240222,000000,48.04,48.0599,48.0208,48.04,36265,0
+UTWO.US,D,20240223,000000,48.03,48.07,48.03,48.05,51868,0
+UTWO.US,D,20240226,000000,48.04,48.05,48.015,48.03,32546,0
+UTWO.US,D,20240227,000000,48.04,48.05,48.025,48.03,94381,0
+UTWO.US,D,20240228,000000,48.05,48.1,48.05,48.1,155305,0
+UTWO.US,D,20240229,000000,48.1,48.14,48.1,48.12,116029,0
+UTWO.US,D,20240301,000000,47.98,48.0599,47.97,48.05,46834,0
+UTWO.US,D,20240304,000000,48.01,48.0199,47.98,48,51165,0
+UTWO.US,D,20240305,000000,48.03,48.0507,48.015,48.04,79909,0
+UTWO.US,D,20240306,000000,48.06,48.08,48.04,48.05,37885,0
+UTWO.US,D,20240307,000000,48.08,48.1099,48.0714,48.1,86535,0
+UTWO.US,D,20240308,000000,48.16,48.175,48.125,48.13,59667,0
+UTWO.US,D,20240311,000000,48.09,48.11,48.09,48.095,172937,0
+UTWO.US,D,20240312,000000,48.07,48.07,48.04,48.04,55731,0
+UTWO.US,D,20240313,000000,48.04,48.05,48.02,48.02,134728,0
+UTWO.US,D,20240314,000000,48.01,48.01,47.98,47.98,37088,0
+UTWO.US,D,20240315,000000,47.97,47.97,47.95,47.95,41329,0
+UTWO.US,D,20240318,000000,47.96,47.96,47.94,47.95,39200,0
+UTWO.US,D,20240319,000000,47.98,48,47.98,47.99,30166,0
+UTWO.US,D,20240320,000000,48,48.08,48,48.07,42685,0
+UTWO.US,D,20240321,000000,48.1,48.1,48.07,48.07,29843,0
+UTWO.US,D,20240322,000000,48.12,48.125,48.11,48.11,13523,0
+UTWO.US,D,20240325,000000,48.12,48.12,48.08,48.09,30925,0
+UTWO.US,D,20240326,000000,48.09,48.105,48.08,48.1,22394,0
+UTWO.US,D,20240327,000000,48.13,48.16,48.1235,48.14,43436,0
+UTWO.US,D,20240328,000000,48.1,48.12,48.09,48.09,45256,0
+UTWO.US,D,20240401,000000,47.91,47.92,47.83,47.83,38444,0
+UTWO.US,D,20240402,000000,47.84,47.87,47.8336,47.87,38954,0
+UTWO.US,D,20240403,000000,47.85,47.89,47.83,47.88,24828,0
+UTWO.US,D,20240404,000000,47.91,47.95,47.8813,47.95,20293,0
+UTWO.US,D,20240405,000000,47.89,47.9,47.84,47.85,138106,0
+UTWO.US,D,20240408,000000,47.84,47.84,47.81,47.81,37334,0
+UTWO.US,D,20240409,000000,47.84,47.87,47.84,47.87,28689,0
+UTWO.US,D,20240410,000000,47.71,47.7199,47.65,47.675,91671,0
+UTWO.US,D,20240411,000000,47.73,47.73,47.6901,47.715,35794,0
+UTWO.US,D,20240412,000000,47.78,47.79,47.75,47.75,47439,0
+UTWO.US,D,20240415,000000,47.7,47.735,47.68,47.73,26690,0
+UTWO.US,D,20240416,000000,47.72,47.7201,47.67,47.71,91953,0
+UTWO.US,D,20240417,000000,47.71,47.76,47.71,47.745,69468,0
+UTWO.US,D,20240418,000000,47.74,47.74,47.71,47.715,164635,0
+UTWO.US,D,20240419,000000,47.735,47.74,47.72,47.725,53648,0
+UTWO.US,D,20240422,000000,47.73,47.7588,47.73,47.745,35601,0
+UTWO.US,D,20240423,000000,47.73,47.815,47.73,47.785,24143,0
+UTWO.US,D,20240424,000000,47.78,47.78,47.76,47.775,45850,0
+UTWO.US,D,20240425,000000,47.73,47.75,47.71,47.73,59684,0
+UTWO.US,D,20240426,000000,47.74,47.765,47.74,47.745,25951,0
+UTWO.US,D,20240429,000000,47.765,47.7792,47.753,47.765,6115,0
+UTWO.US,D,20240430,000000,47.73,47.75,47.7101,47.715,24229,0
+UTWO.US,D,20240501,000000,47.57,47.645,47.561,47.62,50986,0
+UTWO.US,D,20240502,000000,47.64,47.72,47.64,47.7126,71739,0
+UTWO.US,D,20240503,000000,47.81,47.82,47.765,47.7846,54003,0
+UTWO.US,D,20240506,000000,47.78,47.8,47.76,47.77,266794,0
+UTWO.US,D,20240507,000000,47.79,47.8,47.77,47.775,23211,0
+UTWO.US,D,20240508,000000,47.77,47.79,47.77,47.78,169674,0
+UTWO.US,D,20240509,000000,47.85,47.85,47.8001,47.81,152283,0
+UTWO.US,D,20240510,000000,47.82,47.82,47.77,47.78,89675,0
+UTWO.US,D,20240513,000000,47.81,47.81,47.7801,47.785,55753,0
+UTWO.US,D,20240514,000000,47.83,47.83,47.8,47.83,33614,0
+UTWO.US,D,20240515,000000,47.88,47.9099,47.8727,47.9,131584,0
+UTWO.US,D,20240516,000000,47.9,47.9,47.87,47.87,22078,0
+UTWO.US,D,20240517,000000,47.88,47.88,47.84,47.85,61936,0
+UTWO.US,D,20240520,000000,47.85,47.86,47.84,47.85,28872,0
+UTWO.US,D,20240521,000000,47.86,47.87,47.85,47.855,30881,0
+UTWO.US,D,20240522,000000,47.84,47.84,47.815,47.82,74269,0
+UTWO.US,D,20240523,000000,47.83,47.8472,47.78,47.8,233134,0
+UTWO.US,D,20240524,000000,47.79,47.81,47.78,47.78,31893,0
+UTWO.US,D,20240528,000000,47.81,47.83,47.76,47.765,53068,0
+UTWO.US,D,20240529,000000,47.79,47.79,47.7301,47.745,61160,0
+UTWO.US,D,20240530,000000,47.78,47.81,47.78,47.795,36199,0
+UTWO.US,D,20240531,000000,47.83,47.88,47.83,47.88,46339,0
+UTWO.US,D,20240603,000000,47.68,47.73,47.68,47.72,61598,0
+UTWO.US,D,20240604,000000,47.77,47.795,47.755,47.785,466504,0
+UTWO.US,D,20240605,000000,47.79,47.83,47.785,47.83,41516,0
+UTWO.US,D,20240606,000000,47.82,47.84,47.81,47.835,45793,0
+UTWO.US,D,20240607,000000,47.75,47.75,47.72,47.725,22968,0
+UTWO.US,D,20240610,000000,47.71,47.73,47.7029,47.73,30516,0
+UTWO.US,D,20240611,000000,47.745,47.78,47.74,47.775,38614,0
+UTWO.US,D,20240612,000000,47.9,47.91,47.835,47.8416,52532,0
+UTWO.US,D,20240613,000000,47.885,47.9286,47.875,47.905,64593,0
+UTWO.US,D,20240614,000000,47.92,47.93,47.9114,47.93,37187,0
+UTWO.US,D,20240617,000000,47.89,47.89,47.87,47.88,66681,0
+UTWO.US,D,20240618,000000,47.91,47.93,47.91,47.925,47063,0
+UTWO.US,D,20240620,000000,47.91,47.93,47.89,47.92,253334,0
+UTWO.US,D,20240621,000000,47.95,47.96,47.92,47.935,106161,0
+UTWO.US,D,20240624,000000,47.93,47.94,47.93,47.935,54879,0
+UTWO.US,D,20240625,000000,47.94,47.9468,47.93,47.935,35019,0
+UTWO.US,D,20240626,000000,47.92,47.92,47.9,47.905,40689,0
+UTWO.US,D,20240627,000000,47.93,47.955,47.9214,47.93,33984,0
+UTWO.US,D,20240628,000000,47.98,48,47.94,47.945,50098,0
+UTWO.US,D,20240701,000000,47.72,47.75,47.71,47.725,50788,0
+UTWO.US,D,20240702,000000,47.76,47.805,47.75,47.76,78793,0
+UTWO.US,D,20240703,000000,47.77,47.82,47.7601,47.81,41360,0
+UTWO.US,D,20240705,000000,47.88,47.91,47.8601,47.9,50640,0
+UTWO.US,D,20240708,000000,47.9,47.9,47.88,47.895,43634,0
+UTWO.US,D,20240709,000000,47.88,47.9,47.87,47.895,39583,0
+UTWO.US,D,20240710,000000,47.9,47.92,47.89,47.905,31085,0
+UTWO.US,D,20240711,000000,48,48.03,48,48.01,290812,0
+UTWO.US,D,20240712,000000,48.04,48.08,48.03,48.075,92830,0
+UTWO.US,D,20240715,000000,48.09,48.11,48.075,48.09,76635,0
+UTWO.US,D,20240716,000000,48.08,48.11,48.07,48.1091,101121,0
+UTWO.US,D,20240717,000000,48.09,48.12,48.08,48.11,124936,0
+UTWO.US,D,20240718,000000,48.1,48.12,48.075,48.0754,136192,0
+UTWO.US,D,20240719,000000,48.08,48.08,48.0621,48.075,36662,0
+UTWO.US,D,20240722,000000,48.06,48.07,48.04,48.055,46296,0
+UTWO.US,D,20240723,000000,48.08,48.1,48.0714,48.1,65845,0
+UTWO.US,D,20240724,000000,48.15,48.165,48.12,48.135,217067,0
+UTWO.US,D,20240725,000000,48.13,48.16,48.11,48.115,53899,0
+UTWO.US,D,20240726,000000,48.2,48.2,48.18,48.185,63015,0
+UTWO.US,D,20240729,000000,48.19,48.1986,48.17,48.185,55536,0
+UTWO.US,D,20240730,000000,48.19,48.2299,48.1801,48.225,189623,0
+UTWO.US,D,20240731,000000,48.24,48.32,48.2,48.2994,79218,0
+UTWO.US,D,20240801,000000,48.13,48.2286,48.13,48.22,57016,0
+UTWO.US,D,20240802,000000,48.4,48.51,48.4,48.505,120903,0
+UTWO.US,D,20240805,000000,48.64,48.64,48.44,48.5,196070,0
+UTWO.US,D,20240806,000000,48.47,48.47,48.38,48.405,116219,0
+UTWO.US,D,20240807,000000,48.4,48.42,48.3601,48.4053,41329,0
+UTWO.US,D,20240808,000000,48.34,48.3799,48.33,48.365,58913,0
+UTWO.US,D,20240809,000000,48.4,48.42,48.36,48.38,105394,0
+UTWO.US,D,20240812,000000,48.37,48.43,48.36,48.415,53611,0
+UTWO.US,D,20240813,000000,48.48,48.49,48.45,48.485,129605,0
+UTWO.US,D,20240814,000000,48.47,48.5095,48.46,48.47,32660,0
+UTWO.US,D,20240815,000000,48.38,48.38,48.34,48.355,81528,0
+UTWO.US,D,20240816,000000,48.4,48.42,48.365,48.405,142959,0
+UTWO.US,D,20240819,000000,48.4,48.43,48.3924,48.41,70072,0
+UTWO.US,D,20240820,000000,48.47,48.48,48.44,48.47,99303,0
+UTWO.US,D,20240821,000000,48.49,48.57,48.485,48.535,139205,0
+UTWO.US,D,20240822,000000,48.5,48.5016,48.4599,48.47,69273,0
+UTWO.US,D,20240823,000000,48.48,48.5783,48.4701,48.565,54856,0
+UTWO.US,D,20240826,000000,48.58,48.6,48.54,48.54,90611,0
+UTWO.US,D,20240827,000000,48.55,48.59,48.537,48.585,75131,0
+UTWO.US,D,20240828,000000,48.6,48.6,48.58,48.59,71736,0
+UTWO.US,D,20240829,000000,48.58,48.58,48.56,48.56,59800,0
+UTWO.US,D,20240830,000000,48.57,48.59,48.56,48.565,76549,0
+UTWO.US,D,20240903,000000,48.41,48.46,48.41,48.435,174698,0
+UTWO.US,D,20240904,000000,48.51,48.57,48.49,48.57,156452,0
+UTWO.US,D,20240905,000000,48.61,48.61,48.54,48.58,81671,0
+UTWO.US,D,20240906,000000,48.63,48.725,48.572,48.68,166450,0
+UTWO.US,D,20240909,000000,48.67,48.68,48.63,48.665,146332,0
+UTWO.US,D,20240910,000000,48.68,48.74,48.6713,48.72,106612,0
+UTWO.US,D,20240911,000000,48.7,48.76,48.6769,48.7,87282,0
+UTWO.US,D,20240912,000000,48.7,48.71,48.65,48.705,60412,0
+UTWO.US,D,20240913,000000,48.77,48.79,48.75,48.775,76043,0
+UTWO.US,D,20240916,000000,48.82,48.82,48.78,48.7915,257089,0
+UTWO.US,D,20240917,000000,48.79,48.8,48.75,48.78,174803,0
+UTWO.US,D,20240918,000000,48.76,48.82,48.71,48.73,148438,0
+UTWO.US,D,20240919,000000,48.76,48.7899,48.752,48.78,94987,0
+UTWO.US,D,20240920,000000,48.75,48.82,48.75,48.795,76301,0
+UTWO.US,D,20240923,000000,48.81,48.82,48.7627,48.81,78957,0
+UTWO.US,D,20240924,000000,48.82,48.86,48.7901,48.855,128594,0
+UTWO.US,D,20240925,000000,48.86,48.86,48.81,48.815,68737,0
+UTWO.US,D,20240926,000000,48.81,48.81,48.75,48.7576,95906,0
+UTWO.US,D,20240927,000000,48.81,48.84,48.7926,48.8273,88476,0
+UTWO.US,D,20240930,000000,48.81,48.8191,48.74,48.755,82942,0
+UTWO.US,D,20241001,000000,48.63,48.6781,48.63,48.6403,81851,0
+UTWO.US,D,20241002,000000,48.63,48.639,48.6001,48.6166,263781,0
+UTWO.US,D,20241003,000000,48.59,48.6,48.55,48.56,259447,0
+UTWO.US,D,20241004,000000,48.43,48.45,48.37,48.37,113798,0
+UTWO.US,D,20241007,000000,48.3,48.3447,48.3,48.3153,90018,0
+UTWO.US,D,20241008,000000,48.33,48.3599,48.32,48.35,70548,0
+UTWO.US,D,20241009,000000,48.34,48.3491,48.31,48.31,44688,0
+UTWO.US,D,20241010,000000,48.34,48.38,48.305,48.35,161009,0
+UTWO.US,D,20241011,000000,48.4,48.41,48.3786,48.4,92685,0
+UTWO.US,D,20241014,000000,48.36,48.36,48.335,48.3552,50470,0
+UTWO.US,D,20241015,000000,48.42,48.42,48.38,48.39,63377,0
+UTWO.US,D,20241016,000000,48.43,48.43,48.41,48.415,62267,0
+UTWO.US,D,20241017,000000,48.38,48.39,48.38,48.39,37507,0
+UTWO.US,D,20241018,000000,48.42,48.43,48.4005,48.43,44127,0
+UTWO.US,D,20241021,000000,48.39,48.405,48.35,48.355,735929,0
+UTWO.US,D,20241022,000000,48.36,48.3699,48.33,48.36,47615,0
+UTWO.US,D,20241023,000000,48.33,48.34,48.31,48.315,47675,0
+UTWO.US,D,20241024,000000,48.33,48.36,48.32,48.33,36705,0
+UTWO.US,D,20241025,000000,48.36,48.3799,48.3,48.315,68679,0
+UTWO.US,D,20241028,000000,48.32,48.3288,48.2701,48.295,45228,0
+UTWO.US,D,20241029,000000,48.27,48.33,48.2602,48.32,115488,0
+UTWO.US,D,20241030,000000,48.31,48.34,48.27,48.275,87553,0
+UTWO.US,D,20241031,000000,48.25,48.29,48.2391,48.275,42639,0
+UTWO.US,D,20241101,000000,48.19,48.21,48.1101,48.115,84791,0
+UTWO.US,D,20241104,000000,48.19,48.195,48.15,48.155,387578,0
+UTWO.US,D,20241105,000000,48.15,48.1573,48.1,48.13,119036,0
+UTWO.US,D,20241106,000000,48.05,48.0956,48.05,48.07,84256,0
+UTWO.US,D,20241107,000000,48.12,48.16,48.11,48.145,129871,0
+UTWO.US,D,20241108,000000,48.16,48.17,48.1013,48.115,56367,0
+UTWO.US,D,20241111,000000,48.08,48.1,48.07,48.085,109729,0
+UTWO.US,D,20241112,000000,48.05,48.07,48.02,48.045,61679,0
+UTWO.US,D,20241113,000000,48.12,48.1361,48.09,48.11,56119,0
+UTWO.US,D,20241114,000000,48.13,48.14,48.0399,48.05,65707,0
+UTWO.US,D,20241115,000000,48.05,48.1395,48.042,48.11,58650,0
+UTWO.US,D,20241118,000000,48.11,48.1299,48.09,48.125,66391,0
+UTWO.US,D,20241119,000000,48.15,48.17,48.135,48.135,39099,0
+UTWO.US,D,20241120,000000,48.13,48.14,48.11,48.115,52843,0
+UTWO.US,D,20241121,000000,48.12,48.14,48.08,48.085,76795,0
+UTWO.US,D,20241122,000000,48.11,48.1195,48.08,48.09,57646,0
+UTWO.US,D,20241125,000000,48.15,48.18,48.13,48.175,58205,0
+UTWO.US,D,20241126,000000,48.18,48.18,48.14,48.17,28072,0
+UTWO.US,D,20241127,000000,48.24,48.24,48.21,48.215,25339,0
+UTWO.US,D,20241129,000000,48.2701,48.28,48.26,48.28,15708,0
+UTWO.US,D,20241202,000000,48.1,48.1195,48.05,48.11,38720,0
+UTWO.US,D,20241203,000000,48.13,48.15,48.1113,48.115,48392,0
+UTWO.US,D,20241204,000000,48.12,48.18,48.1101,48.18,43311,0
+UTWO.US,D,20241205,000000,48.13,48.16,48.13,48.15,54927,0
+UTWO.US,D,20241206,000000,48.24,48.24,48.205,48.22,97405,0
+UTWO.US,D,20241209,000000,48.22,48.22,48.19,48.195,84521,0
+UTWO.US,D,20241210,000000,48.18,48.1996,48.16,48.18,32672,0
+UTWO.US,D,20241211,000000,48.22,48.23,48.1713,48.1846,34304,0
+UTWO.US,D,20241212,000000,48.17,48.2,48.15,48.155,36234,0
+UTWO.US,D,20241213,000000,48.16,48.16,48.12,48.125,64559,0
+UTWO.US,D,20241216,000000,48.13,48.145,48.12,48.125,33154,0
+UTWO.US,D,20241217,000000,48.13,48.14,48.12,48.12,84180,0
+UTWO.US,D,20241218,000000,48.16,48.17,48.03,48.03,37124,0
+UTWO.US,D,20241219,000000,48.1,48.105,48.07,48.075,59752,0
+UTWO.US,D,20241220,000000,48.13,48.1482,48.1,48.105,58427,0
+UTWO.US,D,20241223,000000,48.1,48.1,48.07,48.08,78684,0
+UTWO.US,D,20241224,000000,48.08,48.1,48.07,48.095,15608,0
+UTWO.US,D,20241226,000000,48.07,48.11,48.07,48.105,24601,0
+UTWO.US,D,20241227,000000,48.12,48.1481,48.12,48.125,42157,0
+UTWO.US,D,20241230,000000,48.03,48.05,48.01,48.02,111184,0
+UTWO.US,D,20241231,000000,48.07,48.095,48.04,48.0632,68456,0
+UTWO.US,D,20250102,000000,48.07,48.0799,48.0244,48.05,573583,0
+UTWO.US,D,20250103,000000,48.07,48.08,48.025,48.025,112292,0
+UTWO.US,D,20250106,000000,48.03,48.06,48.03,48.045,72671,0
+UTWO.US,D,20250107,000000,48.05,48.0571,48.01,48.02,49183,0
+UTWO.US,D,20250108,000000,48.03,48.0612,48.03,48.04,47813,0
+UTWO.US,D,20250110,000000,48.01,48.04,47.96,47.97,76962,0
+UTWO.US,D,20250113,000000,47.97,47.99,47.96,47.97,63221,0
+UTWO.US,D,20250114,000000,48,48.01,47.98,48.005,34571,0
+UTWO.US,D,20250115,000000,48.09,48.105,48.07,48.09,792664,0
+UTWO.US,D,20250116,000000,48.08,48.14,48.0713,48.125,53481,0
+UTWO.US,D,20250117,000000,48.13,48.14,48.112,48.125,70089,0
+UTWO.US,D,20250121,000000,48.13,48.1399,48.105,48.13,59635,0
+UTWO.US,D,20250122,000000,48.13,48.13,48.1,48.1,18909,0
+UTWO.US,D,20250123,000000,48.11,48.14,48.1048,48.13,91687,0
+UTWO.US,D,20250124,000000,48.15,48.185,48.15,48.15,39735,0
+UTWO.US,D,20250127,000000,48.22,48.24,48.1917,48.225,36109,0
+UTWO.US,D,20250128,000000,48.22,48.2386,48.2,48.23,51198,0
+UTWO.US,D,20250129,000000,48.24,48.24,48.1805,48.195,81206,0
+UTWO.US,D,20250130,000000,48.23,48.24,48.22,48.22,32188,0
+UTWO.US,D,20250131,000000,48.24,48.2599,48.22,48.25,34684,0
+UTWO.US,D,20250203,000000,48.06,48.07,48.02,48.04,60209,0
+UTWO.US,D,20250204,000000,48.05,48.09,48.045,48.09,58194,0
+UTWO.US,D,20250205,000000,48.11,48.14,48.1,48.12,38969,0
+UTWO.US,D,20250206,000000,48.1,48.1199,48.09,48.095,35213,0
+UTWO.US,D,20250207,000000,48.08,48.08,48.04,48.045,34648,0
+UTWO.US,D,20250210,000000,48.05,48.0813,48.05,48.05,33931,0
+UTWO.US,D,20250211,000000,48.04,48.06,48.04,48.0489,27273,0
+UTWO.US,D,20250212,000000,48,48.01,47.98,47.99,45191,0
+UTWO.US,D,20250213,000000,48.04,48.06,48.0388,48.0546,58232,0
+UTWO.US,D,20250214,000000,48.11,48.1299,48.11,48.115,33604,0
+UTWO.US,D,20250218,000000,48.1,48.1094,48.08,48.08,40615,0
+UTWO.US,D,20250219,000000,48.05,48.1099,48.01,48.105,469111,0
+UTWO.US,D,20250220,000000,48.09,48.1332,48.09,48.11,128049,0
+UTWO.US,D,20250221,000000,48.13,48.21,48.13,48.19,56412,0
+UTWO.US,D,20250224,000000,48.18,48.2398,48.18,48.22,64628,0
+UTWO.US,D,20250225,000000,48.27,48.315,48.27,48.29,87701,0
+UTWO.US,D,20250226,000000,48.28,48.325,48.27,48.32,63411,0
+UTWO.US,D,20250227,000000,48.3,48.33,48.285,48.33,60543,0
+UTWO.US,D,20250228,000000,48.37,48.4168,48.3513,48.41,65279,0
+UTWO.US,D,20250303,000000,48.22,48.29,48.21,48.29,98592,0
+UTWO.US,D,20250304,000000,48.35,48.39,48.2901,48.315,98438,0
+UTWO.US,D,20250305,000000,48.34,48.34,48.25,48.26,68759,0
+UTWO.US,D,20250306,000000,48.28,48.31,48.2515,48.28,39171,0
+UTWO.US,D,20250307,000000,48.35,48.36,48.2513,48.28,78847,0
+UTWO.US,D,20250310,000000,48.34,48.3801,48.33,48.37,54544,0
+UTWO.US,D,20250311,000000,48.38,48.4,48.3315,48.35,63599,0
+UTWO.US,D,20250312,000000,48.31,48.3287,48.29,48.29,27189,0
+UTWO.US,D,20250313,000000,48.29,48.3553,48.29,48.35,71114,0
+UTWO.US,D,20250314,000000,48.34,48.345,48.28,48.2852,104033,0
+UTWO.US,D,20250317,000000,48.29,48.32,48.26,48.26,57940,0
+UTWO.US,D,20250318,000000,48.26,48.2999,48.26,48.28,39490,0
+UTWO.US,D,20250319,000000,48.26,48.35,48.24,48.35,57929,0
+UTWO.US,D,20250320,000000,48.4,48.4,48.3528,48.37,87399,0
+UTWO.US,D,20250321,000000,48.41,48.42,48.39,48.39,46102,0
+UTWO.US,D,20250324,000000,48.36,48.364,48.319,48.325,50069,0
+UTWO.US,D,20250325,000000,48.33,48.36,48.33,48.35,42246,0
+UTWO.US,D,20250326,000000,48.34,48.35,48.32,48.32,34495,0
+UTWO.US,D,20250327,000000,48.34,48.3699,48.34,48.36,32069,0
+UTWO.US,D,20250328,000000,48.4,48.45,48.395,48.4449,41315,0
+UTWO.US,D,20250331,000000,48.48,48.4995,48.44,48.47,54106,0
+UTWO.US,D,20250401,000000,48.32,48.355,48.3097,48.32,37230,0
+UTWO.US,D,20250402,000000,48.34,48.3501,48.28,48.3,63904,0
+UTWO.US,D,20250403,000000,48.45,48.5,48.45,48.48,100224,0
+UTWO.US,D,20250404,000000,48.63,48.685,48.52,48.54,242973,0
+UTWO.US,D,20250407,000000,48.57,48.615,48.38,48.45,205969,0
+UTWO.US,D,20250408,000000,48.37,48.55,48.37,48.49,208421,0
+UTWO.US,D,20250409,000000,48.48,48.53,48.1909,48.36,178437,0
+UTWO.US,D,20250410,000000,48.39,48.45,48.37,48.39,215758,0
+UTWO.US,D,20250411,000000,48.38,48.38,48.3063,48.31,99309,0
+UTWO.US,D,20250414,000000,48.35,48.43,48.34,48.415,156664,0
+UTWO.US,D,20250415,000000,48.42,48.45,48.41,48.41,52381,0
+UTWO.US,D,20250416,000000,48.46,48.4936,48.44,48.49,137143,0
+UTWO.US,D,20250417,000000,48.52,48.5294,48.4664,48.49,123558,0
+UTWO.US,D,20250421,000000,48.51,48.56,48.51,48.53,105134,0
+UTWO.US,D,20250422,000000,48.51,48.515,48.4823,48.49,61435,0
+UTWO.US,D,20250423,000000,48.47,48.505,48.4201,48.435,108576,0
+UTWO.US,D,20250424,000000,48.49,48.49,48.4686,48.48,50982,0
+UTWO.US,D,20250425,000000,48.5,48.6,48.49,48.52,286710,0
+UTWO.US,D,20250428,000000,48.53,48.62,48.53,48.61,93144,0
+UTWO.US,D,20250429,000000,48.6,48.64,48.6,48.635,88834,0
+UTWO.US,D,20250430,000000,48.65,48.71,48.65,48.71,42497,0
+UTWO.US,D,20250501,000000,48.59,48.59,48.43,48.45,85613,0
+UTWO.US,D,20250502,000000,48.41,48.42,48.3307,48.35,76379,0
+UTWO.US,D,20250505,000000,48.37,48.3766,48.325,48.35,52937,0
+UTWO.US,D,20250506,000000,48.38,48.5,48.37,48.395,116691,0
+UTWO.US,D,20250507,000000,48.4,48.425,48.375,48.41,93348,0
+UTWO.US,D,20250508,000000,48.39,48.39,48.3,48.31,136545,0
+UTWO.US,D,20250509,000000,48.36,48.38,48.33,48.335,75793,0
+UTWO.US,D,20250512,000000,48.22,48.26,48.22,48.235,82323,0
+UTWO.US,D,20250513,000000,48.255,48.2601,48.21,48.21,88288,0
+UTWO.US,D,20250514,000000,48.23,48.238,48.18,48.185,117117,0
+UTWO.US,D,20250515,000000,48.24,48.28,48.24,48.27,75504,0
+UTWO.US,D,20250516,000000,48.34,48.34,48.265,48.27,59908,0
+UTWO.US,D,20250519,000000,48.25,48.29,48.25,48.28,74856,0
+UTWO.US,D,20250520,000000,48.28,48.31,48.2701,48.3,33765,0
+UTWO.US,D,20250521,000000,48.27,48.28,48.255,48.27,39172,0
+UTWO.US,D,20250522,000000,48.29,48.3,48.275,48.285,48928,0
+UTWO.US,D,20250523,000000,48.36,48.36,48.31,48.32,46890,0
+UTWO.US,D,20250527,000000,48.32,48.34,48.31,48.325,118731,0
+UTWO.US,D,20250528,000000,48.31,48.3155,48.29,48.295,30890,0
+UTWO.US,D,20250529,000000,48.33,48.36,48.33,48.345,57637,0
+UTWO.US,D,20250530,000000,48.36,48.42,48.36,48.42,38603,0
+UTWO.US,D,20250602,000000,48.25,48.2571,48.21,48.23,77245,0
+UTWO.US,D,20250603,000000,48.23,48.2365,48.195,48.21,47069,0
+UTWO.US,D,20250604,000000,48.24,48.3074,48.24,48.3,92048,0
+UTWO.US,D,20250605,000000,48.29,48.31,48.24,48.245,34384,0
+UTWO.US,D,20250606,000000,48.17,48.19,48.15,48.155,62096,0
+UTWO.US,D,20250609,000000,48.17,48.205,48.17,48.195,21394,0
+UTWO.US,D,20250610,000000,48.21,48.22,48.19,48.19,62508,0
+UTWO.US,D,20250611,000000,48.24,48.26,48.09,48.25,60016,0
+UTWO.US,D,20250612,000000,48.3,48.3132,48.28,48.29,34445,0
+UTWO.US,D,20250613,000000,48.29,48.29,48.25,48.26,106877,0
+UTWO.US,D,20250616,000000,48.26,48.29,48.255,48.26,38258,0
+UTWO.US,D,20250617,000000,48.27,48.2953,48.26,48.28,52192,0
+UTWO.US,D,20250618,000000,48.3,48.34,48.2809,48.305,97473,0
+UTWO.US,D,20250620,000000,48.31,48.36,48.31,48.345,59426,0
+UTWO.US,D,20250623,000000,48.36,48.435,48.36,48.4,36926,0
+UTWO.US,D,20250624,000000,48.41,48.45,48.3932,48.45,43972,0
+UTWO.US,D,20250625,000000,48.42,48.46,48.4146,48.45,123214,0
+UTWO.US,D,20250626,000000,48.48,48.518,48.475,48.505,35370,0
+UTWO.US,D,20250627,000000,48.5,48.525,48.48,48.49,39777,0
+UTWO.US,D,20250630,000000,48.53,48.54,48.51,48.54,216275,0
+UTWO.US,D,20250701,000000,48.43,48.43,48.3209,48.33,151936,0
+UTWO.US,D,20250702,000000,48.32,48.35,48.31,48.33,163214,0
+UTWO.US,D,20250703,000000,48.26,48.2684,48.2451,48.26,93930,0
+UTWO.US,D,20250707,000000,48.21,48.27,48.21,48.24,139951,0
+UTWO.US,D,20250708,000000,48.23,48.25,48.23,48.25,34893,0
+UTWO.US,D,20250709,000000,48.27,48.3,48.27,48.295,38683,0
+UTWO.US,D,20250710,000000,48.3,48.3,48.27,48.29,29744,0
+UTWO.US,D,20250711,000000,48.275,48.28,48.26,48.28,45975,0
+UTWO.US,D,20250714,000000,48.28,48.3081,48.275,48.28,96553,0
+UTWO.US,D,20250715,000000,48.29,48.29,48.23,48.235,50958,0
+UTWO.US,D,20250716,000000,48.26,48.32,48.255,48.305,63301,0
+UTWO.US,D,20250717,000000,48.29,48.3,48.27,48.275,40872,0
+UTWO.US,D,20250718,000000,48.35,48.35,48.33,48.335,34320,0
+UTWO.US,D,20250721,000000,48.35,48.37,48.35,48.355,27554,0
+UTWO.US,D,20250722,000000,48.38,48.39,48.36,48.3815,47437,0
+UTWO.US,D,20250723,000000,48.41,48.41,48.3348,48.335,62673,0
+UTWO.US,D,20250724,000000,48.3,48.329,48.3,48.315,51175,0
+UTWO.US,D,20250725,000000,48.32,48.34,48.32,48.335,29018,0
+UTWO.US,D,20250728,000000,48.33,48.33,48.32,48.325,32942,0
+UTWO.US,D,20250729,000000,48.33,48.3657,48.33,48.365,19373,0
+UTWO.US,D,20250730,000000,48.34,48.385,48.31,48.315,44269,0
+UTWO.US,D,20250731,000000,48.33,48.34,48.3033,48.315,36216,0
+UTWO.US,D,20250801,000000,48.36,48.44,48.36,48.425,67336,0
+UTWO.US,D,20250804,000000,48.42,48.4367,48.4,48.425,60652,0
+UTWO.US,D,20250805,000000,48.4,48.42,48.39,48.4,54242,0
+UTWO.US,D,20250806,000000,48.4,48.4266,48.39,48.425,30402,0
+UTWO.US,D,20250807,000000,48.41,48.42,48.393,48.405,68071,0
+UTWO.US,D,20250808,000000,48.4,48.4,48.38,48.385,32660,0
+UTWO.US,D,20250811,000000,48.38,48.407,48.38,48.395,63216,0
+UTWO.US,D,20250812,000000,48.4001,48.43,48.4,48.415,34747,0
+UTWO.US,D,20250813,000000,48.46,48.4888,48.46,48.475,50547,0
+UTWO.US,D,20250814,000000,48.44,48.4487,48.4101,48.425,44296,0
+UTWO.US,D,20250815,000000,48.44,48.46,48.42,48.425,85257,0
+UTWO.US,D,20250818,000000,48.45,48.45,48.41,48.41,49658,0
+UTWO.US,D,20250819,000000,48.43,48.45,48.43,48.435,32886,0
+UTWO.US,D,20250820,000000,48.43,48.48,48.43,48.445,138145,0
+UTWO.US,D,20250821,000000,48.46,48.46,48.4,48.405,51745,0
+UTWO.US,D,20250822,000000,48.43,48.5256,48.43,48.515,62581,0
+UTWO.US,D,20250825,000000,48.49,48.49,48.4717,48.485,33350,0
+UTWO.US,D,20250826,000000,48.51,48.5399,48.51,48.53,41311,0
+UTWO.US,D,20250827,000000,48.53,48.56,48.53,48.555,42949,0
+UTWO.US,D,20250828,000000,48.55,48.5599,48.54,48.555,27371,0
+UTWO.US,D,20250829,000000,48.579,48.6,48.57,48.595,28216,0
+UTWO.US,D,20250902,000000,48.41,48.4253,48.4,48.42,115576,0
+UTWO.US,D,20250903,000000,48.43,48.47,48.42,48.455,33023,0
+UTWO.US,D,20250904,000000,48.47,48.49,48.4601,48.49,40613,0
+UTWO.US,D,20250905,000000,48.599,48.61,48.555,48.555,45848,0
+UTWO.US,D,20250908,000000,48.6,48.6,48.575,48.585,39015,0
+UTWO.US,D,20250909,000000,48.58,48.6,48.542,48.555,205158,0
+UTWO.US,D,20250910,000000,48.57,48.58,48.56,48.565,105426,0
+UTWO.US,D,20250911,000000,48.59,48.61,48.5601,48.565,91593,0
+UTWO.US,D,20250912,000000,48.57,48.57,48.5416,48.555,57380,0
+UTWO.US,D,20250915,000000,48.59,48.595,48.58,48.585,44354,0
+UTWO.US,D,20250916,000000,48.6,48.62,48.5914,48.605,84145,0
+UTWO.US,D,20250917,000000,48.61,48.6892,48.57,48.585,184452,0
+UTWO.US,D,20250918,000000,48.56,48.59,48.5465,48.565,112626,0
+UTWO.US,D,20250919,000000,48.57,48.5805,48.56,48.575,29875,0
+UTWO.US,D,20250922,000000,48.59,48.59,48.545,48.545,42217,0
+UTWO.US,D,20250923,000000,48.55,48.58,48.55,48.565,167491,0
+UTWO.US,D,20250924,000000,48.56,48.5679,48.54,48.545,52178,0
+UTWO.US,D,20250925,000000,48.51,48.5199,48.49,48.495,48502,0
+UTWO.US,D,20250926,000000,48.515,48.535,48.5096,48.525,36056,0
+UTWO.US,D,20250929,000000,48.54,48.5554,48.5339,48.545,24769,0
+UTWO.US,D,20250930,000000,48.57,48.5899,48.5601,48.565,40206,0
+UTWO.US,D,20251001,000000,48.51,48.51,48.48,48.505,35257,0
+UTWO.US,D,20251002,000000,48.48,48.51,48.4738,48.505,68908,0
+UTWO.US,D,20251003,000000,48.52,48.52,48.4816,48.49,47046,0
+UTWO.US,D,20251006,000000,48.48,48.4901,48.47,48.475,86809,0
+UTWO.US,D,20251007,000000,48.48,48.51,48.48,48.505,56957,0
+UTWO.US,D,20251008,000000,48.5,48.5101,48.49,48.495,90093,0
+UTWO.US,D,20251009,000000,48.49,48.4999,48.4801,48.495,54960,0
+UTWO.US,D,20251010,000000,48.54,48.5884,48.515,48.575,95445,0
+UTWO.US,D,20251013,000000,48.57,48.6,48.56,48.595,51444,0
+UTWO.US,D,20251014,000000,48.61,48.63,48.6,48.625,36305,0
+UTWO.US,D,20251015,000000,48.61,48.6299,48.595,48.605,53450,0
+UTWO.US,D,20251016,000000,48.6,48.7,48.6,48.685,137739,0
+UTWO.US,D,20251017,000000,48.68,48.68,48.65,48.665,60711,0
+UTWO.US,D,20251020,000000,48.6692,48.67,48.65,48.665,91035,0
+UTWO.US,D,20251021,000000,48.67,48.69,48.67,48.675,41312,0
+UTWO.US,D,20251022,000000,48.67,48.7,48.6608,48.685,45366,0
+UTWO.US,D,20251023,000000,48.67,48.68,48.645,48.645,28867,0
+UTWO.US,D,20251024,000000,48.69,48.69,48.6601,48.675,38853,0
+UTWO.US,D,20251027,000000,48.66,48.66,48.6401,48.655,49152,0
+UTWO.US,D,20251028,000000,48.65,48.675,48.64,48.675,50449,0
+UTWO.US,D,20251029,000000,48.67,48.675,48.57,48.58,57077,0
+UTWO.US,D,20251030,000000,48.55,48.59,48.55,48.575,51008,0
+UTWO.US,D,20251031,000000,48.6,48.6099,48.584,48.6,44444,0
+UTWO.US,D,20251103,000000,48.45,48.47,48.45,48.465,41539,0
+UTWO.US,D,20251104,000000,48.49,48.5,48.48,48.495,48484,0
+UTWO.US,D,20251105,000000,48.49,48.49,48.44,48.445,51301,0
+UTWO.US,D,20251106,000000,48.5,48.5293,48.49,48.515,60337,0
+UTWO.US,D,20251107,000000,48.52,48.56,48.52,48.535,93861,0
+UTWO.US,D,20251110,000000,48.52,48.535,48.5035,48.515,49441,0
+UTWO.US,D,20251111,000000,48.55,48.56,48.53,48.545,26793,0
+UTWO.US,D,20251112,000000,48.54,48.55,48.5301,48.545,26493,0
+UTWO.US,D,20251113,000000,48.52,48.535,48.51,48.5229,28021,0
+UTWO.US,D,20251114,000000,48.55,48.58,48.51,48.515,33880,0
+UTWO.US,D,20251117,000000,48.52,48.53,48.5107,48.525,25219,0
+UTWO.US,D,20251118,000000,48.56,48.5783,48.54,48.555,40411,0
+UTWO.US,D,20251119,000000,48.57,48.58,48.55,48.555,40466,0
+UTWO.US,D,20251120,000000,48.58,48.6,48.555,48.5908,38678,0
+UTWO.US,D,20251121,000000,48.65,48.65,48.61,48.6354,46912,0
+UTWO.US,D,20251124,000000,48.64,48.66,48.6306,48.655,24571,0
+UTWO.US,D,20251125,000000,48.64,48.69,48.64,48.675,44763,0
+UTWO.US,D,20251126,000000,48.66,48.67,48.65,48.665,55564,0
+UTWO.US,D,20251128,000000,48.69,48.69,48.664,48.6767,7832,0
+UTWO.US,D,20251201,000000,48.65,48.6501,48.6303,48.635,32251,0
+UTWO.US,D,20251202,000000,48.52,48.54,48.52,48.525,47493,0
+UTWO.US,D,20251203,000000,48.55,48.57,48.54,48.55,52390,0
+UTWO.US,D,20251204,000000,48.535,48.535,48.52,48.53,33831,0
+UTWO.US,D,20251205,000000,48.51,48.53,48.5,48.51,43616,0
+UTWO.US,D,20251208,000000,48.5,48.5,48.46,48.495,32717,0
+UTWO.US,D,20251209,000000,48.5,48.506455,48.465,48.48,28664,0
+UTWO.US,D,20251210,000000,48.47,48.55,48.47,48.545,81994,0
+UTWO.US,D,20251211,000000,48.57,48.5799,48.55,48.555,61845,0
+UTWO.US,D,20251212,000000,48.5699,48.58,48.55,48.5734,25732,0
+UTWO.US,D,20251215,000000,48.6,48.6099,48.59,48.6,87654,0
+UTWO.US,D,20251216,000000,48.59,48.63,48.59,48.625,65258,0
+UTWO.US,D,20251217,000000,48.6,48.6299,48.6,48.625,36787,0
+UTWO.US,D,20251218,000000,48.66,48.6699,48.63,48.655,34414,0
+UTWO.US,D,20251219,000000,48.6301,48.6498,48.63,48.6351,42519,0
+UTWO.US,D,20251222,000000,48.64,48.64,48.6132,48.625,210431,0
+UTWO.US,D,20251223,000000,48.58,48.61,48.58,48.605,59036,0
+UTWO.US,D,20251224,000000,48.61,48.635,48.61,48.635,87403,0
+UTWO.US,D,20251226,000000,48.67,48.68,48.6601,48.675,53737,0
+UTWO.US,D,20251229,000000,48.685,48.7,48.6813,48.69,52653,0
+UTWO.US,D,20251230,000000,48.56,48.58,48.56,48.58,107124,0
+UTWO.US,D,20251231,000000,48.56,48.59,48.56,48.565,114554,0
+UTWO.US,D,20260102,000000,48.57,48.58,48.5601,48.58,48560,0
+UTWO.US,D,20260105,000000,48.58,48.61,48.58,48.605,74857,0
+UTWO.US,D,20260106,000000,48.59,48.6,48.5701,48.595,107448,0
+UTWO.US,D,20260107,000000,48.62,48.62,48.5807,48.59,78262,0
+UTWO.US,D,20260108,000000,48.58,48.59,48.58,48.585,31368,0
+UTWO.US,D,20260109,000000,48.58,48.58,48.55,48.55,89934,0
+UTWO.US,D,20260112,000000,48.55,48.567,48.54,48.555,43953,0
+UTWO.US,D,20260113,000000,48.58,48.58,48.56,48.57,71285,0
+UTWO.US,D,20260114,000000,48.57,48.6,48.57,48.58,54825,0
+UTWO.US,D,20260115,000000,48.57,48.57,48.54,48.55,62205,0
+UTWO.US,D,20260116,000000,48.55,48.5594,48.525,48.535,66867,0
+UTWO.US,D,20260120,000000,48.54,48.55,48.54,48.54,151381,0
+UTWO.US,D,20260121,000000,48.55,48.56,48.54,48.545,106038,0
+UTWO.US,D,20260122,000000,48.53,48.55,48.52,48.53,84920,0
+UTWO.US,D,20260123,000000,48.55,48.57,48.5407,48.56,114220,0
+UTWO.US,D,20260126,000000,48.56,48.59,48.56,48.57,157992,0
+UTWO.US,D,20260127,000000,48.58,48.6,48.58,48.595,48410,0
+UTWO.US,D,20260128,000000,48.59,48.61,48.58,48.6,52461,0
+UTWO.US,D,20260129,000000,48.46,48.5,48.46,48.47,98011,0
+UTWO.US,D,20260130,000000,48.51,48.53,48.5013,48.51,91879,0
+UTWO.US,D,20260202,000000,48.52,48.52,48.48,48.48,63869,0
+UTWO.US,D,20260203,000000,48.46,48.49,48.46,48.485,56817,0
+UTWO.US,D,20260204,000000,48.47,48.51,48.47,48.5,135209,0
+UTWO.US,D,20260205,000000,48.55,48.6,48.545,48.59,51040,0
+UTWO.US,D,20260206,000000,48.61,48.61,48.56,48.575,59037,0
+UTWO.US,D,20260209,000000,48.6,48.6,48.5831,48.59,109249,0
+UTWO.US,D,20260210,000000,48.63,48.6387,48.62,48.625,52601,0
+UTWO.US,D,20260211,000000,48.58,48.59,48.5617,48.575,87853,0
+UTWO.US,D,20260212,000000,48.58,48.6399,48.58,48.625,39235,0
+UTWO.US,D,20260213,000000,48.69,48.7,48.68,48.695,80634,0
+UTWO.US,D,20260217,000000,48.69,48.69,48.66,48.675,59694,0
+UTWO.US,D,20260218,000000,48.67,48.68,48.65,48.655,81524,0
diff --git a/daily/us/nasdaq etfs/utwy.us.txt b/daily/us/nasdaq etfs/utwy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a953d1873dcc5add7d9f7cc8500e60ab9bd9a52
--- /dev/null
+++ b/daily/us/nasdaq etfs/utwy.us.txt	
@@ -0,0 +1,707 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTWY.US,D,20230329,000000,49.77,49.968,49.77,49.9574,514,0
+UTWY.US,D,20230331,000000,50.7288,50.7288,50.7288,50.7288,100,0
+UTWY.US,D,20230404,000000,51.395,51.395,51.2395,51.2395,1001,0
+UTWY.US,D,20230405,000000,51.6752,51.6752,51.6752,51.6752,100,0
+UTWY.US,D,20230406,000000,51.77,51.77,51.7645,51.7645,103,0
+UTWY.US,D,20230410,000000,51.1641,51.1641,51.1641,51.1641,11,0
+UTWY.US,D,20230411,000000,51.1581,51.1581,51.1581,51.1581,11,0
+UTWY.US,D,20230412,000000,51.1616,51.1616,51.1616,51.1616,50,0
+UTWY.US,D,20230413,000000,50.8968,50.8968,50.8968,50.8968,50,0
+UTWY.US,D,20230414,000000,50.4475,50.4475,50.4475,50.4475,50,0
+UTWY.US,D,20230417,000000,50.23,50.23,49.9797,49.9797,113,0
+UTWY.US,D,20230418,000000,50.1229,50.1229,50.1229,50.1229,6,0
+UTWY.US,D,20230419,000000,50.05,50.05,50.05,50.05,50,0
+UTWY.US,D,20230420,000000,50.3428,50.3428,50.3428,50.3428,50,0
+UTWY.US,D,20230421,000000,50.5,50.5,50.125,50.125,396,0
+UTWY.US,D,20230424,000000,50.505,50.505,50.505,50.505,1,0
+UTWY.US,D,20230425,000000,51.145,51.145,51.145,51.145,1,0
+UTWY.US,D,20230426,000000,50.92,50.92,50.7197,50.7197,157,0
+UTWY.US,D,20230427,000000,50.35,50.3619,50.2993,50.2993,204,0
+UTWY.US,D,20230428,000000,50.9541,50.9541,50.9541,50.9541,1,0
+UTWY.US,D,20230501,000000,49.7055,49.7055,49.7055,49.7055,1,0
+UTWY.US,D,20230502,000000,50.6399,50.6399,50.6399,50.6399,100,0
+UTWY.US,D,20230503,000000,50.9856,50.9856,50.9856,50.9856,1,0
+UTWY.US,D,20230504,000000,50.725,50.725,50.725,50.725,11,0
+UTWY.US,D,20230505,000000,50.4889,50.4889,50.4889,50.4889,1,0
+UTWY.US,D,20230508,000000,49.9726,49.9726,49.9726,49.9726,278,0
+UTWY.US,D,20230509,000000,49.835,49.835,49.835,49.835,1,0
+UTWY.US,D,20230510,000000,50.2665,50.2665,50.2665,50.2665,30,0
+UTWY.US,D,20230511,000000,50.67,50.6713,50.67,50.6713,376,0
+UTWY.US,D,20230512,000000,50.325,50.325,50.325,50.325,26,0
+UTWY.US,D,20230515,000000,49.935,49.935,49.935,49.935,126,0
+UTWY.US,D,20230516,000000,49.77,49.77,49.77,49.77,121,0
+UTWY.US,D,20230517,000000,49.6625,49.6625,49.6625,49.6625,3,0
+UTWY.US,D,20230518,000000,49.3434,49.3434,49.2386,49.2386,100,0
+UTWY.US,D,20230519,000000,48.96,48.96,48.96,48.96,121,0
+UTWY.US,D,20230522,000000,48.8229,48.8229,48.8229,48.8229,1,0
+UTWY.US,D,20230523,000000,48.895,48.895,48.895,48.895,1,0
+UTWY.US,D,20230524,000000,48.7166,48.7166,48.7166,48.7166,1,0
+UTWY.US,D,20230525,000000,48.5499,48.55,48.48,48.48,252,0
+UTWY.US,D,20230526,000000,48.6798,48.6798,48.6798,48.6798,2,0
+UTWY.US,D,20230530,000000,48.92,49.1496,48.92,49.1496,110,0
+UTWY.US,D,20230531,000000,49.26,49.4732,49.26,49.4732,109,0
+UTWY.US,D,20230601,000000,49.5292,49.5292,49.5292,49.5292,8,0
+UTWY.US,D,20230602,000000,49.1447,49.1447,49.1447,49.1447,5,0
+UTWY.US,D,20230605,000000,49.095,49.095,49.095,49.095,15,0
+UTWY.US,D,20230606,000000,49.2389,49.2389,49.2389,49.2389,14,0
+UTWY.US,D,20230607,000000,48.595,48.595,48.595,48.595,2,0
+UTWY.US,D,20230608,000000,49.1244,49.1244,49.1244,49.1244,3,0
+UTWY.US,D,20230609,000000,49.0274,49.0274,49.0274,49.0274,5,0
+UTWY.US,D,20230612,000000,49.1,49.1,49.1,49.1,8,0
+UTWY.US,D,20230613,000000,48.6606,48.6606,48.6606,48.6606,4,0
+UTWY.US,D,20230614,000000,48.9506,48.9506,48.9506,48.9506,1,0
+UTWY.US,D,20230615,000000,49.346,49.346,49.346,49.346,7,0
+UTWY.US,D,20230616,000000,49.17,49.17,49.17,49.17,4,0
+UTWY.US,D,20230620,000000,49.4618,49.4618,49.4618,49.4618,4,0
+UTWY.US,D,20230621,000000,49.5032,49.5032,49.5032,49.5032,4,0
+UTWY.US,D,20230622,000000,49.039,49.039,49.039,49.039,4,0
+UTWY.US,D,20230623,000000,49.375,49.375,49.375,49.375,3,0
+UTWY.US,D,20230626,000000,49.4303,49.4303,49.4303,49.4303,3,0
+UTWY.US,D,20230627,000000,49.2614,49.2614,49.2614,49.2614,6,0
+UTWY.US,D,20230628,000000,49.4872,49.4872,49.4872,49.4872,1,0
+UTWY.US,D,20230629,000000,48.78,48.78,48.78,48.78,3,0
+UTWY.US,D,20230630,000000,49.0966,49.0966,49.0966,49.0966,3,0
+UTWY.US,D,20230703,000000,48.815,48.815,48.815,48.815,3,0
+UTWY.US,D,20230705,000000,48.3663,48.3663,48.3663,48.3663,76,0
+UTWY.US,D,20230706,000000,47.805,47.805,47.805,47.805,3,0
+UTWY.US,D,20230707,000000,47.63,47.63,47.63,47.63,14,0
+UTWY.US,D,20230710,000000,47.7828,47.7828,47.7828,47.7828,106,0
+UTWY.US,D,20230711,000000,47.9402,47.9402,47.9402,47.9402,1,0
+UTWY.US,D,20230712,000000,48.4686,48.4686,48.4686,48.4686,4,0
+UTWY.US,D,20230713,000000,48.83,48.9522,48.83,48.9522,143,0
+UTWY.US,D,20230714,000000,48.7151,48.7151,48.7151,48.7151,122,0
+UTWY.US,D,20230717,000000,48.7703,48.7703,48.7703,48.7703,50,0
+UTWY.US,D,20230718,000000,48.95,48.95,48.95,48.95,23,0
+UTWY.US,D,20230719,000000,49.34,49.34,49.34,49.34,5,0
+UTWY.US,D,20230720,000000,48.75,48.75,48.75,48.75,2,0
+UTWY.US,D,20230721,000000,48.81,48.81,48.81,48.81,30,0
+UTWY.US,D,20230724,000000,48.645,48.645,48.645,48.645,10,0
+UTWY.US,D,20230725,000000,48.5383,48.5383,48.5383,48.5383,1,0
+UTWY.US,D,20230726,000000,48.66,48.66,48.66,48.66,102,0
+UTWY.US,D,20230727,000000,48.44,48.44,47.855,47.855,202,0
+UTWY.US,D,20230728,000000,48.0639,48.0639,48.0639,48.0639,10,0
+UTWY.US,D,20230731,000000,48.1267,48.1267,48.1267,48.1267,16,0
+UTWY.US,D,20230801,000000,47.6,47.6,47.3885,47.395,432,0
+UTWY.US,D,20230802,000000,47.09,47.09,47.09,47.09,8,0
+UTWY.US,D,20230803,000000,46.3087,46.3087,46.2,46.2413,252,0
+UTWY.US,D,20230804,000000,47,47,47,47,10,0
+UTWY.US,D,20230807,000000,46.641,46.641,46.62,46.62,202,0
+UTWY.US,D,20230808,000000,47.07,47.07,47.07,47.07,2,0
+UTWY.US,D,20230809,000000,47.2682,47.2682,47.25,47.25,205,0
+UTWY.US,D,20230810,000000,46.69,46.69,46.69,46.69,10,0
+UTWY.US,D,20230811,000000,46.47,46.47,46.47,46.47,15,0
+UTWY.US,D,20230814,000000,46.46,46.46,46.46,46.46,209,0
+UTWY.US,D,20230815,000000,46.38,46.38,46.2,46.2,274,0
+UTWY.US,D,20230816,000000,45.95,45.95,45.95,45.95,18,0
+UTWY.US,D,20230817,000000,45.7618,45.7618,45.7618,45.7618,86,0
+UTWY.US,D,20230818,000000,45.905,45.905,45.905,45.905,1,0
+UTWY.US,D,20230821,000000,45.3869,45.3869,45.3869,45.3869,74,0
+UTWY.US,D,20230822,000000,45.57,45.57,45.57,45.57,36,0
+UTWY.US,D,20230823,000000,46.43,46.43,46.43,46.43,1072,0
+UTWY.US,D,20230824,000000,46.285,46.285,46.23,46.23,1086,0
+UTWY.US,D,20230825,000000,46.23,46.23,46.23,46.23,3,0
+UTWY.US,D,20230828,000000,46.34,46.34,46.34,46.34,5,0
+UTWY.US,D,20230829,000000,46.775,46.775,46.775,46.775,52,0
+UTWY.US,D,20230830,000000,46.72,46.72,46.72,46.72,72,0
+UTWY.US,D,20230831,000000,46.96,46.96,46.89,46.89,394,0
+UTWY.US,D,20230901,000000,46.23,46.23,46.23,46.23,2,0
+UTWY.US,D,20230905,000000,45.715,45.715,45.715,45.715,60,0
+UTWY.US,D,20230906,000000,45.81,45.81,45.765,45.765,363,0
+UTWY.US,D,20230907,000000,45.89,45.89,45.875,45.875,199,0
+UTWY.US,D,20230908,000000,46.005,46.005,46.005,46.005,2,0
+UTWY.US,D,20230911,000000,45.795,45.795,45.795,45.795,2,0
+UTWY.US,D,20230912,000000,45.9358,45.9358,45.9358,45.9358,28,0
+UTWY.US,D,20230913,000000,45.985,45.985,45.985,45.985,45,0
+UTWY.US,D,20230914,000000,45.805,45.805,45.805,45.805,73,0
+UTWY.US,D,20230915,000000,45.596,45.596,45.596,45.596,98,0
+UTWY.US,D,20230918,000000,45.72,45.72,45.72,45.72,26,0
+UTWY.US,D,20230919,000000,45.51,45.51,45.51,45.51,33,0
+UTWY.US,D,20230920,000000,45.67,45.67,45.57,45.57,1723,0
+UTWY.US,D,20230921,000000,44.87,44.88,44.7,44.71,2561,0
+UTWY.US,D,20230922,000000,44.995,44.995,44.995,44.995,2,0
+UTWY.US,D,20230925,000000,44.42,44.42,44.1798,44.1798,867,0
+UTWY.US,D,20230926,000000,44.055,44.055,44.055,44.055,117,0
+UTWY.US,D,20230927,000000,43.8028,43.8028,43.8028,43.8028,100,0
+UTWY.US,D,20230928,000000,43.7656,43.94,43.7,43.94,3436,0
+UTWY.US,D,20230929,000000,44.2289,44.2289,43.91,43.91,1722,0
+UTWY.US,D,20231002,000000,43.41,43.41,43.06,43.195,3214,0
+UTWY.US,D,20231003,000000,42.62,42.62,42.53,42.5447,309,0
+UTWY.US,D,20231004,000000,42.93,42.93,42.93,42.93,38,0
+UTWY.US,D,20231005,000000,42.85,42.86,42.85,42.86,264,0
+UTWY.US,D,20231006,000000,42.4088,42.4892,42.4088,42.41,422,0
+UTWY.US,D,20231009,000000,42.88,43.1869,42.88,43.1869,323,0
+UTWY.US,D,20231010,000000,42.95,43.21,42.95,43.12,1795,0
+UTWY.US,D,20231011,000000,43.7299,43.76,43.67,43.76,557,0
+UTWY.US,D,20231012,000000,43.29,43.29,42.895,42.895,290,0
+UTWY.US,D,20231013,000000,43.43,43.43,43.43,43.43,24,0
+UTWY.US,D,20231016,000000,42.92,42.92,42.92,42.92,121,0
+UTWY.US,D,20231017,000000,42.25,42.4837,42.25,42.48,1041,0
+UTWY.US,D,20231018,000000,42.0301,42.13,42.0301,42.13,712,0
+UTWY.US,D,20231019,000000,41.9101,41.9101,41.55,41.55,2734,0
+UTWY.US,D,20231020,000000,41.7,41.84,41.7,41.79,541,0
+UTWY.US,D,20231023,000000,42.33,42.338,42.2057,42.2057,841,0
+UTWY.US,D,20231024,000000,42.17,42.5191,42.17,42.5191,7543,0
+UTWY.US,D,20231025,000000,41.77,41.87,41.77,41.87,384,0
+UTWY.US,D,20231026,000000,42.07,42.3591,42.07,42.3591,1710,0
+UTWY.US,D,20231027,000000,42.19,42.2932,42.0942,42.2932,2981,0
+UTWY.US,D,20231030,000000,41.93,42.23,41.93,42.11,4104,0
+UTWY.US,D,20231031,000000,42.32,42.36,41.99,41.99,2302,0
+UTWY.US,D,20231101,000000,42.33,42.555,42.3,42.555,2303,0
+UTWY.US,D,20231102,000000,43.24,43.31,43.13,43.2505,7295,0
+UTWY.US,D,20231103,000000,43.98,43.98,43.57,43.58,1802,0
+UTWY.US,D,20231106,000000,43.32,43.32,43.2099,43.25,3019,0
+UTWY.US,D,20231107,000000,43.62,43.86,43.62,43.7474,1913,0
+UTWY.US,D,20231108,000000,43.88,44.24,43.88,44.24,1445,0
+UTWY.US,D,20231109,000000,43.85,43.85,43.46,43.46,346,0
+UTWY.US,D,20231110,000000,43.67,43.7,43.56,43.58,1104,0
+UTWY.US,D,20231113,000000,43.3,43.5493,43.3,43.5493,6546,0
+UTWY.US,D,20231114,000000,44.4053,44.4053,44.19,44.3667,1009,0
+UTWY.US,D,20231115,000000,43.885,43.94,43.88,43.88,414,0
+UTWY.US,D,20231116,000000,44.33,44.3512,44.32,44.32,539,0
+UTWY.US,D,20231117,000000,44.3524,44.41,44.3524,44.41,138,0
+UTWY.US,D,20231120,000000,44.3,44.65,44.3,44.65,236,0
+UTWY.US,D,20231121,000000,44.43,44.61,44.43,44.61,107981,0
+UTWY.US,D,20231122,000000,44.88,44.8903,44.6341,44.695,258390,0
+UTWY.US,D,20231124,000000,44.2904,44.2904,44.2904,44.2904,62,0
+UTWY.US,D,20231127,000000,44.6,44.79,44.5817,44.79,386,0
+UTWY.US,D,20231128,000000,44.71,44.95,44.71,44.95,46029,0
+UTWY.US,D,20231129,000000,45.34,45.4,45.17,45.3617,6927,0
+UTWY.US,D,20231130,000000,45.02,45.18,44.86,44.99,60569,0
+UTWY.US,D,20231201,000000,44.84,45.53,44.84,45.4478,409691,0
+UTWY.US,D,20231204,000000,45.39,45.39,45.19,45.3454,16698,0
+UTWY.US,D,20231205,000000,45.8163,46.11,45.8,46.0752,14071,0
+UTWY.US,D,20231206,000000,46.52,46.63,46.45,46.5407,6724,0
+UTWY.US,D,20231207,000000,46.51,46.51,46.3883,46.3883,27398,0
+UTWY.US,D,20231208,000000,46.04,46.0639,45.8,46.0035,754819,0
+UTWY.US,D,20231211,000000,45.78,45.9229,45.71,45.9229,27690,0
+UTWY.US,D,20231212,000000,45.99,46.12,45.9,46.09,3130,0
+UTWY.US,D,20231213,000000,46.33,46.9866,46.33,46.9866,9089,0
+UTWY.US,D,20231214,000000,47.72,47.85,47.63,47.84,4320,0
+UTWY.US,D,20231215,000000,47.66,47.93,47.66,47.84,1299,0
+UTWY.US,D,20231218,000000,47.67,47.67,47.48,47.65,23447,0
+UTWY.US,D,20231219,000000,47.8068,47.8068,47.7328,47.7328,380,0
+UTWY.US,D,20231220,000000,47.89,48.11,47.89,48.11,441,0
+UTWY.US,D,20231221,000000,47.876,47.876,47.876,47.876,14,0
+UTWY.US,D,20231222,000000,47.7666,47.7666,47.7666,47.7666,29,0
+UTWY.US,D,20231226,000000,47.8318,47.8318,47.8318,47.8318,33,0
+UTWY.US,D,20231227,000000,48,48.36,48,48.36,5014,0
+UTWY.US,D,20231228,000000,48.0928,48.0928,48.0928,48.0928,5,0
+UTWY.US,D,20231229,000000,47.7201,47.775,47.69,47.69,660,0
+UTWY.US,D,20240102,000000,47.45,47.48,47.4,47.47,862,0
+UTWY.US,D,20240103,000000,47.65,47.65,47.65,47.65,104,0
+UTWY.US,D,20240104,000000,47.215,47.25,47.08,47.1,2463,0
+UTWY.US,D,20240105,000000,46.91,46.91,46.7678,46.795,801,0
+UTWY.US,D,20240108,000000,47.15,47.15,47.15,47.15,48,0
+UTWY.US,D,20240109,000000,46.97,47.02,46.97,46.98,130800,0
+UTWY.US,D,20240110,000000,46.89,46.9205,46.8,46.8,1081,0
+UTWY.US,D,20240111,000000,46.77,47.12,46.77,47.12,1482,0
+UTWY.US,D,20240112,000000,47.32,47.32,47.0999,47.15,2363,0
+UTWY.US,D,20240116,000000,46.8387,46.8387,46.5216,46.5216,404,0
+UTWY.US,D,20240117,000000,46.308,46.47,46.24,46.3728,57610,0
+UTWY.US,D,20240118,000000,46.26,46.26,46.0285,46.0692,824,0
+UTWY.US,D,20240119,000000,46.06,46.16,46.06,46.16,328,0
+UTWY.US,D,20240122,000000,46.52,46.52,46.36,46.36,728,0
+UTWY.US,D,20240123,000000,46.04,46.14,46.04,46.14,471,0
+UTWY.US,D,20240124,000000,46.23,46.233,45.94,45.97,2568,0
+UTWY.US,D,20240125,000000,46.24,46.24,46.04,46.17,55915,0
+UTWY.US,D,20240126,000000,46,46.15,46,46.11,393,0
+UTWY.US,D,20240129,000000,46.3171,46.53,46.3171,46.53,934,0
+UTWY.US,D,20240130,000000,46.5999,46.81,46.5797,46.81,2524,0
+UTWY.US,D,20240131,000000,47.01,47.3,47.01,47.3,518,0
+UTWY.US,D,20240201,000000,47.7397,47.91,47.73,47.73,1617,0
+UTWY.US,D,20240202,000000,47.03,47.1194,46.7989,46.97,2185,0
+UTWY.US,D,20240205,000000,46.45,46.45,46.17,46.17,2527,0
+UTWY.US,D,20240206,000000,46.5839,46.5839,46.5839,46.5839,26,0
+UTWY.US,D,20240207,000000,46.5561,46.5841,46.39,46.39,1360,0
+UTWY.US,D,20240208,000000,46.201,46.201,46.0765,46.13,3479,0
+UTWY.US,D,20240209,000000,46.0906,46.0906,46.08,46.08,3405,0
+UTWY.US,D,20240212,000000,46.0313,46.1441,46.0313,46.1441,480,0
+UTWY.US,D,20240213,000000,45.5981,45.61,45.43,45.43,1982,0
+UTWY.US,D,20240214,000000,45.4001,45.67,45.4001,45.67,2283,0
+UTWY.US,D,20240215,000000,45.925,46.009,45.819,45.86,2046,0
+UTWY.US,D,20240216,000000,45.53,45.6198,45.5087,45.585,1625,0
+UTWY.US,D,20240220,000000,45.7436,45.7588,45.67,45.7,2003,0
+UTWY.US,D,20240221,000000,45.63,45.63,45.42,45.42,113,0
+UTWY.US,D,20240222,000000,45.43,45.53,45.43,45.53,265,0
+UTWY.US,D,20240223,000000,45.8887,45.8887,45.8,45.8287,1287,0
+UTWY.US,D,20240226,000000,45.6,45.76,45.6,45.76,1807,0
+UTWY.US,D,20240227,000000,45.65,45.65,45.49,45.52,1283,0
+UTWY.US,D,20240228,000000,45.6902,45.72,45.6815,45.72,1272,0
+UTWY.US,D,20240229,000000,45.9626,46.01,45.9033,45.9033,555,0
+UTWY.US,D,20240301,000000,45.76,46.04,45.54,46.04,7631,0
+UTWY.US,D,20240304,000000,45.91,45.91,45.91,45.91,33,0
+UTWY.US,D,20240305,000000,46.42,46.42,46.42,46.42,234,0
+UTWY.US,D,20240306,000000,46.47,46.68,46.47,46.66,2293,0
+UTWY.US,D,20240307,000000,46.65,46.71,46.575,46.71,1768,0
+UTWY.US,D,20240308,000000,46.67,46.67,46.67,46.67,61,0
+UTWY.US,D,20240311,000000,46.66,46.66,46.62,46.635,259,0
+UTWY.US,D,20240312,000000,46.32,46.33,46.29,46.29,1854,0
+UTWY.US,D,20240313,000000,46.1983,46.1983,46.17,46.17,410,0
+UTWY.US,D,20240314,000000,45.65,45.65,45.56,45.56,4482,0
+UTWY.US,D,20240315,000000,45.5213,45.58,45.49,45.49,3963,0
+UTWY.US,D,20240318,000000,45.46,45.53,45.35,45.41,4114,0
+UTWY.US,D,20240319,000000,45.49,45.6098,45.46,45.56,1164,0
+UTWY.US,D,20240320,000000,45.654,45.654,45.57,45.57,861,0
+UTWY.US,D,20240321,000000,45.6431,45.6431,45.6431,45.6431,123,0
+UTWY.US,D,20240322,000000,46.02,46.02,46.02,46.02,109,0
+UTWY.US,D,20240325,000000,45.9092,45.9092,45.79,45.82,1424,0
+UTWY.US,D,20240326,000000,45.7741,45.93,45.77,45.9154,2410,0
+UTWY.US,D,20240327,000000,46.05,46.2315,46.05,46.2315,2676,0
+UTWY.US,D,20240328,000000,46.21,46.33,46.1953,46.2,4957,0
+UTWY.US,D,20240401,000000,45.62,45.62,45.3,45.34,2252,0
+UTWY.US,D,20240402,000000,44.9,45.15,44.9,45.14,1370,0
+UTWY.US,D,20240403,000000,44.88,45.12,44.88,45.12,1140,0
+UTWY.US,D,20240404,000000,45.32,45.38,45.3,45.37,417,0
+UTWY.US,D,20240405,000000,44.99,44.99,44.88,44.88,4998,0
+UTWY.US,D,20240408,000000,44.9101,44.9101,44.86,44.86,160955,0
+UTWY.US,D,20240409,000000,45.2025,45.2025,45.2025,45.2025,24,0
+UTWY.US,D,20240410,000000,44.7201,44.7201,44.35,44.35,833,0
+UTWY.US,D,20240411,000000,44.1753,44.18,44.15,44.18,3086,0
+UTWY.US,D,20240412,000000,44.5,44.6,44.37,44.37,3597,0
+UTWY.US,D,20240415,000000,44.02,44.02,43.75,43.85,8735,0
+UTWY.US,D,20240416,000000,43.65,43.6549,43.46,43.62,14239,0
+UTWY.US,D,20240417,000000,43.8099,44.0025,43.8099,43.991,2656,0
+UTWY.US,D,20240418,000000,43.85,43.89,43.79,43.79,1909,0
+UTWY.US,D,20240419,000000,43.8838,43.8838,43.8838,43.8838,269,0
+UTWY.US,D,20240422,000000,43.86,43.89,43.8546,43.8546,2718,0
+UTWY.US,D,20240423,000000,43.7,43.9503,43.7,43.9,605,0
+UTWY.US,D,20240424,000000,43.54,43.65,43.54,43.65,1642,0
+UTWY.US,D,20240425,000000,43.29,43.39,43.29,43.39,148,0
+UTWY.US,D,20240426,000000,43.63,43.6799,43.59,43.6224,1472,0
+UTWY.US,D,20240429,000000,43.89,43.89,43.89,43.89,237,0
+UTWY.US,D,20240430,000000,43.7,43.7,43.5768,43.64,7690,0
+UTWY.US,D,20240501,000000,43.77,43.77,43.72,43.72,991,0
+UTWY.US,D,20240502,000000,43.67,43.93,43.67,43.93,195,0
+UTWY.US,D,20240503,000000,44.29,44.29,44.2172,44.29,3324,0
+UTWY.US,D,20240506,000000,44.4002,44.42,44.3815,44.42,1081,0
+UTWY.US,D,20240507,000000,44.69,44.92,44.61,44.63,11262,0
+UTWY.US,D,20240508,000000,44.42,44.42,44.42,44.42,20,0
+UTWY.US,D,20240509,000000,44.3,44.6,44.3,44.6,301,0
+UTWY.US,D,20240510,000000,44.37,44.41,44.37,44.41,3507,0
+UTWY.US,D,20240513,000000,44.56,44.58,44.4927,44.51,4350,0
+UTWY.US,D,20240514,000000,44.66,44.69,44.53,44.6658,2514,0
+UTWY.US,D,20240515,000000,45.08,45.21,45.075,45.21,2651,0
+UTWY.US,D,20240516,000000,45.17,45.2,45.14,45.14,2176,0
+UTWY.US,D,20240517,000000,44.88,44.88,44.88,44.88,133,0
+UTWY.US,D,20240520,000000,44.7987,44.7987,44.7987,44.7987,130,0
+UTWY.US,D,20240521,000000,45.0017,45.0017,44.95,44.9785,1083,0
+UTWY.US,D,20240522,000000,44.91,44.97,44.91,44.97,129,0
+UTWY.US,D,20240523,000000,45,45.03,44.64,44.75,5015,0
+UTWY.US,D,20240524,000000,44.8059,44.85,44.8059,44.85,366,0
+UTWY.US,D,20240528,000000,44.6602,44.68,44.37,44.37,1690,0
+UTWY.US,D,20240529,000000,44,44,43.88,43.94,3271,0
+UTWY.US,D,20240530,000000,44.3,44.32,44.24,44.28,3985,0
+UTWY.US,D,20240531,000000,44.59,44.61,44.5,44.5672,4132,0
+UTWY.US,D,20240603,000000,44.58,44.93,44.58,44.92,807,0
+UTWY.US,D,20240604,000000,45.14,45.39,45.14,45.33,725,0
+UTWY.US,D,20240605,000000,45.27,45.61,45.27,45.61,1644,0
+UTWY.US,D,20240606,000000,45.48,45.5703,45.48,45.5703,270,0
+UTWY.US,D,20240607,000000,44.85,44.95,44.83,44.83,8468,0
+UTWY.US,D,20240610,000000,44.63,44.63,44.63,44.63,113,0
+UTWY.US,D,20240611,000000,44.96,44.96,44.96,44.96,164,0
+UTWY.US,D,20240612,000000,45.495,45.6618,45.28,45.28,33841,0
+UTWY.US,D,20240613,000000,45.6955,45.7699,45.6955,45.76,2610,0
+UTWY.US,D,20240614,000000,45.9013,46.06,45.837,45.95,14097,0
+UTWY.US,D,20240617,000000,45.55,45.6399,45.4697,45.6219,6432,0
+UTWY.US,D,20240618,000000,45.96,45.96,45.96,45.96,528,0
+UTWY.US,D,20240620,000000,45.49,45.77,45.49,45.74,5896,0
+UTWY.US,D,20240621,000000,45.93,45.93,45.7077,45.78,2006,0
+UTWY.US,D,20240624,000000,45.77,45.9,45.75,45.88,7811,0
+UTWY.US,D,20240625,000000,45.82,45.97,45.82,45.97,853,0
+UTWY.US,D,20240626,000000,45.5435,45.5435,45.43,45.43,509,0
+UTWY.US,D,20240627,000000,45.5809,45.59,45.55,45.59,865,0
+UTWY.US,D,20240628,000000,45.64,45.64,45,45.0254,1976,0
+UTWY.US,D,20240701,000000,44.46,44.475,44.14,44.14,2870,0
+UTWY.US,D,20240702,000000,44.4456,44.4456,44.3,44.44,1030,0
+UTWY.US,D,20240703,000000,44.88,44.94,44.88,44.921,206,0
+UTWY.US,D,20240705,000000,45.025,45.27,45.025,45.22,3426,0
+UTWY.US,D,20240708,000000,45.21,45.28,45.19,45.28,571,0
+UTWY.US,D,20240709,000000,45.1374,45.14,45,45.1347,4695,0
+UTWY.US,D,20240710,000000,45.21,45.2363,45.19,45.2363,924,0
+UTWY.US,D,20240711,000000,45.79,45.79,45.65,45.65,192803,0
+UTWY.US,D,20240712,000000,45.57,45.74,45.57,45.73,45596,0
+UTWY.US,D,20240715,000000,45.51,45.51,45.37,45.4,8001,0
+UTWY.US,D,20240716,000000,45.62,45.84,45.62,45.83,2706,0
+UTWY.US,D,20240717,000000,45.71,45.91,45.71,45.91,1826,0
+UTWY.US,D,20240718,000000,45.7601,45.7999,45.63,45.6357,4757,0
+UTWY.US,D,20240719,000000,45.48,45.48,45.39,45.4114,4079,0
+UTWY.US,D,20240722,000000,45.57,45.61,45.19,45.3,10940,0
+UTWY.US,D,20240723,000000,45.4693,45.4693,45.31,45.33,6993,0
+UTWY.US,D,20240724,000000,45.42,45.42,44.99,44.997,44567,0
+UTWY.US,D,20240725,000000,45.17,45.4004,45.17,45.2,1212,0
+UTWY.US,D,20240726,000000,45.52,45.58,45.5015,45.56,3769,0
+UTWY.US,D,20240729,000000,45.72,45.72,45.6495,45.68,2040,0
+UTWY.US,D,20240730,000000,45.74,45.8192,45.65,45.7942,5120,0
+UTWY.US,D,20240731,000000,46.1193,46.29,46.05,46.29,66128,0
+UTWY.US,D,20240801,000000,46.37,46.575,46.37,46.489,9571,0
+UTWY.US,D,20240802,000000,47.12,47.6,47.12,47.55,389680,0
+UTWY.US,D,20240805,000000,48.1301,48.1301,47.43,47.72,4811,0
+UTWY.US,D,20240806,000000,47.49,47.57,46.92,46.92,5803,0
+UTWY.US,D,20240807,000000,46.69,46.85,46.56,46.6342,3934,0
+UTWY.US,D,20240808,000000,46.3634,46.43,46.3329,46.41,870,0
+UTWY.US,D,20240809,000000,46.7901,46.81,46.7301,46.81,1459,0
+UTWY.US,D,20240812,000000,46.8,46.97,46.7,46.9,1876,0
+UTWY.US,D,20240813,000000,47.1592,47.25,47.1592,47.25,520,0
+UTWY.US,D,20240814,000000,47.4685,47.48,47.41,47.4166,5020,0
+UTWY.US,D,20240815,000000,46.76,47.045,46.75,47.03,20850,0
+UTWY.US,D,20240816,000000,47.13,47.2,47.13,47.2,10153,0
+UTWY.US,D,20240819,000000,47.45,47.45,47.32,47.32,1362,0
+UTWY.US,D,20240820,000000,47.62,47.68,47.62,47.68,3105,0
+UTWY.US,D,20240821,000000,47.6897,47.8,47.6588,47.7458,2341,0
+UTWY.US,D,20240822,000000,47.54,47.54,47.34,47.34,2669,0
+UTWY.US,D,20240823,000000,47.4669,47.6894,47.4669,47.62,4731,0
+UTWY.US,D,20240826,000000,47.74,47.97,47.54,47.56,7963,0
+UTWY.US,D,20240827,000000,47.28,47.48,47.28,47.45,75867,0
+UTWY.US,D,20240828,000000,47.515,47.515,47.3919,47.3919,8013,0
+UTWY.US,D,20240829,000000,47.2,47.29,47.13,47.2525,4045,0
+UTWY.US,D,20240830,000000,47.28,47.4,46.87,46.87,5010,0
+UTWY.US,D,20240903,000000,47.22,47.38,47.18,47.34,3633,0
+UTWY.US,D,20240904,000000,47.37,47.82,47.37,47.82,3199,0
+UTWY.US,D,20240905,000000,47.84,48.02,47.84,48.02,693,0
+UTWY.US,D,20240906,000000,48,48.37,47.91,48.1104,46562,0
+UTWY.US,D,20240909,000000,48.01,48.19,47.98,48.19,1132,0
+UTWY.US,D,20240910,000000,48.18,48.54,48.18,48.54,4935,0
+UTWY.US,D,20240911,000000,48.39,48.66,48.37,48.45,4143,0
+UTWY.US,D,20240912,000000,48.4,48.4,48.28,48.28,395,0
+UTWY.US,D,20240913,000000,48.3331,48.49,48.29,48.4277,2539,0
+UTWY.US,D,20240916,000000,48.67,48.8,48.67,48.7801,86396,0
+UTWY.US,D,20240917,000000,48.66,48.74,48.56,48.5723,3553,0
+UTWY.US,D,20240918,000000,48.35,48.52,48.1225,48.1225,6884,0
+UTWY.US,D,20240919,000000,47.92,48.07,47.92,48.07,5070,0
+UTWY.US,D,20240920,000000,47.98,48.0451,47.92,48.0451,725,0
+UTWY.US,D,20240923,000000,47.8601,48.045,47.78,47.92,2628,0
+UTWY.US,D,20240924,000000,47.63,47.94,47.63,47.91,3235,0
+UTWY.US,D,20240925,000000,47.74,47.74,47.6188,47.6188,1155,0
+UTWY.US,D,20240926,000000,47.55,47.74,47.53,47.64,20347,0
+UTWY.US,D,20240927,000000,47.81,48.155,47.8099,47.8352,25932,0
+UTWY.US,D,20240930,000000,47.89,47.89,47.67,47.84,1992,0
+UTWY.US,D,20241001,000000,47.99,47.99,47.76,47.76,1316,0
+UTWY.US,D,20241002,000000,47.27,47.53,47.27,47.4734,479237,0
+UTWY.US,D,20241003,000000,47.35,47.37,47.14,47.16,1234,0
+UTWY.US,D,20241004,000000,46.68,46.71,46.59,46.59,2140,0
+UTWY.US,D,20241007,000000,46.41,46.475,46.335,46.37,3408,0
+UTWY.US,D,20241008,000000,46.17,46.39,46.17,46.39,2029,0
+UTWY.US,D,20241009,000000,46.25,46.25,46.0799,46.13,1631,0
+UTWY.US,D,20241010,000000,45.88,46.06,45.88,46.06,390,0
+UTWY.US,D,20241011,000000,45.9303,46.0183,45.9303,45.951,7446,0
+UTWY.US,D,20241014,000000,45.63,45.89,45.62,45.89,1582,0
+UTWY.US,D,20241015,000000,46.28,46.39,46.26,46.39,2452,0
+UTWY.US,D,20241016,000000,46.475,46.48,46.449,46.48,3715,0
+UTWY.US,D,20241017,000000,46.09,46.09,45.94,45.94,880,0
+UTWY.US,D,20241018,000000,46.0879,46.0879,45.9766,45.9766,738,0
+UTWY.US,D,20241021,000000,45.49,45.49,45.33,45.33,9535,0
+UTWY.US,D,20241022,000000,45.33,45.36,45.29,45.3322,5967,0
+UTWY.US,D,20241023,000000,45.29,45.29,45.13,45.17,1990,0
+UTWY.US,D,20241024,000000,45.23,45.495,45.16,45.4044,2830,0
+UTWY.US,D,20241025,000000,45.394,45.394,45.1661,45.1661,459,0
+UTWY.US,D,20241028,000000,45.01,45.01,45.01,45.01,164,0
+UTWY.US,D,20241029,000000,44.7107,45.02,44.7107,45.02,412,0
+UTWY.US,D,20241030,000000,45.15,45.1501,45.0892,45.0892,572,0
+UTWY.US,D,20241031,000000,45.205,45.205,45.15,45.15,249,0
+UTWY.US,D,20241101,000000,45.12,45.12,44.47,44.47,7694,0
+UTWY.US,D,20241104,000000,45.09,45.095,45.0207,45.03,3325,0
+UTWY.US,D,20241105,000000,44.87,45.23,44.8666,45.19,952,0
+UTWY.US,D,20241106,000000,44.1103,44.4,44.1103,44.34,5523,0
+UTWY.US,D,20241107,000000,44.64,44.8598,44.64,44.8163,637,0
+UTWY.US,D,20241108,000000,45.07,45.25,45.07,45.2,1836,0
+UTWY.US,D,20241111,000000,45.03,45.0856,45.01,45.0856,2359,0
+UTWY.US,D,20241112,000000,44.46,44.51,44.46,44.47,2222,0
+UTWY.US,D,20241113,000000,44.72,44.74,44.24,44.3,1761,0
+UTWY.US,D,20241114,000000,44.5,44.52,44.42,44.42,376,0
+UTWY.US,D,20241115,000000,44.2,44.35,44.2,44.35,1093,0
+UTWY.US,D,20241119,000000,44.64,44.73,44.6323,44.6323,2724,0
+UTWY.US,D,20241120,000000,44.5,44.62,44.47,44.5,2179,0
+UTWY.US,D,20241121,000000,44.43,44.45,44.43,44.45,438,0
+UTWY.US,D,20241122,000000,44.5,44.5,44.45,44.45,923,0
+UTWY.US,D,20241125,000000,45.18,45.31,45.0701,45.31,1085,0
+UTWY.US,D,20241126,000000,45.12,45.2,45.12,45.2,536,0
+UTWY.US,D,20241127,000000,45.47,45.53,45.41,45.4259,1499,0
+UTWY.US,D,20241202,000000,45.7899,45.7899,45.68,45.6922,573,0
+UTWY.US,D,20241203,000000,45.65,45.65,45.41,45.41,353,0
+UTWY.US,D,20241205,000000,45.71,46.01,45.71,45.85,15293,0
+UTWY.US,D,20241206,000000,46.08,46.08,45.85,45.96,8262,0
+UTWY.US,D,20241209,000000,45.85,45.85,45.68,45.68,3247,0
+UTWY.US,D,20241210,000000,45.45,45.54,45.45,45.49,1768,0
+UTWY.US,D,20241211,000000,45.31,45.31,45.16,45.1673,2007,0
+UTWY.US,D,20241213,000000,44.64,44.6401,44.4,44.4,2729,0
+UTWY.US,D,20241216,000000,44.38,44.505,44.3799,44.49,1073,0
+UTWY.US,D,20241217,000000,44.6,44.66,44.5192,44.5192,1764,0
+UTWY.US,D,20241218,000000,44.43,44.43,43.99,43.99,780,0
+UTWY.US,D,20241219,000000,43.65,43.82,43.5,43.63,7046,0
+UTWY.US,D,20241220,000000,43.82,43.92,43.77,43.77,5575,0
+UTWY.US,D,20241223,000000,43.6,43.6099,43.5,43.5,2325,0
+UTWY.US,D,20241224,000000,43.31,43.59,43.31,43.59,1101,0
+UTWY.US,D,20241226,000000,43.58,43.61,43.58,43.61,348,0
+UTWY.US,D,20241227,000000,43.49,43.51,43.31,43.31,43730,0
+UTWY.US,D,20241230,000000,43.49,43.51,43.4257,43.49,5374,0
+UTWY.US,D,20241231,000000,43.4066,43.4137,43.26,43.4137,4878,0
+UTWY.US,D,20250102,000000,43.53,43.53,43.28,43.42,2261,0
+UTWY.US,D,20250103,000000,43.35,43.3784,43.3,43.3,1993,0
+UTWY.US,D,20250106,000000,43.2,43.2,43.1619,43.17,3158,0
+UTWY.US,D,20250107,000000,43.08,43.08,42.74,42.8,6145,0
+UTWY.US,D,20250108,000000,42.62,42.9099,42.62,42.86,2869,0
+UTWY.US,D,20250110,000000,42.53,42.67,42.525,42.54,6474,0
+UTWY.US,D,20250113,000000,42.46,42.5399,42.4171,42.46,5627,0
+UTWY.US,D,20250114,000000,42.4052,42.4052,42.32,42.4,3466,0
+UTWY.US,D,20250115,000000,43.097,43.1286,42.95,43.04,2611,0
+UTWY.US,D,20250116,000000,43.03,43.2109,43.0267,43.175,1568,0
+UTWY.US,D,20250117,000000,43.225,43.225,43.21,43.21,5025,0
+UTWY.US,D,20250121,000000,43.415,43.59,43.415,43.5004,2028,0
+UTWY.US,D,20250122,000000,43.27,43.42,43.27,43.3666,2855,0
+UTWY.US,D,20250123,000000,43.1,43.16,43.0421,43.13,7150,0
+UTWY.US,D,20250124,000000,43.2201,43.29,43.21,43.245,1918,0
+UTWY.US,D,20250127,000000,43.63,43.77,43.6299,43.77,1155,0
+UTWY.US,D,20250128,000000,43.59,43.6918,43.484,43.65,1336,0
+UTWY.US,D,20250129,000000,43.775,43.775,43.4703,43.62,2592,0
+UTWY.US,D,20250130,000000,43.82,43.82,43.7499,43.79,1274,0
+UTWY.US,D,20250131,000000,43.87,43.92,43.48,43.5665,3634,0
+UTWY.US,D,20250203,000000,43.83,44,43.33,43.64,10735,0
+UTWY.US,D,20250204,000000,43.44,43.77,43.43,43.76,4942,0
+UTWY.US,D,20250205,000000,44.14,44.4,44.14,44.32,3076,0
+UTWY.US,D,20250206,000000,44.35,44.42,44.23,44.35,3027,0
+UTWY.US,D,20250207,000000,44.0561,44.13,43.99,44.1001,3605,0
+UTWY.US,D,20250210,000000,44.17,44.19,43.99,44.05,3977,0
+UTWY.US,D,20250211,000000,43.85,43.85,43.78,43.79,3939,0
+UTWY.US,D,20250212,000000,43.3,43.34,43.16,43.2826,4280,0
+UTWY.US,D,20250213,000000,43.65,43.84,43.65,43.84,2562,0
+UTWY.US,D,20250214,000000,44.11,44.26,44.08,44.1,5799,0
+UTWY.US,D,20250218,000000,44.02,44.02,43.7,43.7,3916,0
+UTWY.US,D,20250219,000000,43.67,43.81,43.655,43.742,3192,0
+UTWY.US,D,20250220,000000,43.87,43.96,43.84,43.87,3632,0
+UTWY.US,D,20250221,000000,44,44.34,44,44.27,2128,0
+UTWY.US,D,20250224,000000,44.34,44.4301,44.31,44.34,7751,0
+UTWY.US,D,20250225,000000,44.81,44.96,44.75,44.95,91805,0
+UTWY.US,D,20250226,000000,44.92,45.2,44.8699,45.15,249674,0
+UTWY.US,D,20250227,000000,44.9,44.99,44.9,44.9854,1141,0
+UTWY.US,D,20250228,000000,45.2,45.41,45.085,45.41,6467,0
+UTWY.US,D,20250303,000000,44.96,45.475,44.96,45.47,35334,0
+UTWY.US,D,20250304,000000,45.41,45.55,44.98,45.0547,41834,0
+UTWY.US,D,20250305,000000,45.07,45.085,44.67,44.69,11567,0
+UTWY.US,D,20250306,000000,44.59,44.68,44.32,44.59,6223,0
+UTWY.US,D,20250307,000000,44.85,44.85,44.4374,44.4374,6713,0
+UTWY.US,D,20250310,000000,44.845,45.02,44.84,44.9,8717,0
+UTWY.US,D,20250311,000000,44.83,44.83,44.52,44.61,4933,0
+UTWY.US,D,20250312,000000,44.47,44.52,44.3699,44.3699,5849,0
+UTWY.US,D,20250313,000000,44.27,44.71,44.23,44.71,4520,0
+UTWY.US,D,20250314,000000,44.49,44.6,44.43,44.5,8239,0
+UTWY.US,D,20250317,000000,44.6603,44.795,44.62,44.635,3540,0
+UTWY.US,D,20250318,000000,44.49,44.7732,44.49,44.6652,32650,0
+UTWY.US,D,20250319,000000,44.65,44.8675,44.55,44.8675,4261,0
+UTWY.US,D,20250320,000000,45.24,45.24,44.88,44.94,4675,0
+UTWY.US,D,20250321,000000,44.99,45.04,44.76,44.76,3544,0
+UTWY.US,D,20250324,000000,44.49,44.49,44.34,44.34,2390,0
+UTWY.US,D,20250325,000000,44.31,44.4947,44.31,44.4,3791,0
+UTWY.US,D,20250326,000000,44.24,44.24,44.1302,44.16,2254,0
+UTWY.US,D,20250327,000000,44.01,44.16,43.865,44.05,6363,0
+UTWY.US,D,20250328,000000,44.44,44.63,44.44,44.5485,3703,0
+UTWY.US,D,20250331,000000,44.82,44.8237,44.665,44.8237,2064,0
+UTWY.US,D,20250401,000000,44.87,45.09,44.87,44.96,6299,0
+UTWY.US,D,20250402,000000,45.26,45.26,44.76,44.893,11059,0
+UTWY.US,D,20250403,000000,45.43,45.56,45.24,45.28,5332,0
+UTWY.US,D,20250404,000000,45.82,46.14,45.6,45.6,43242,0
+UTWY.US,D,20250407,000000,45.225,45.3086,44.53,44.53,7348,0
+UTWY.US,D,20250408,000000,44.13,44.47,43.74,43.74,84067,0
+UTWY.US,D,20250409,000000,43.16,43.93,42.93,43.8393,28451,0
+UTWY.US,D,20250410,000000,43.67,43.74,43.05,43.08,253767,0
+UTWY.US,D,20250411,000000,42.65,43.13,42.48,42.91,6806,0
+UTWY.US,D,20250414,000000,43.4,43.52,43.18,43.47,14112,0
+UTWY.US,D,20250415,000000,43.34,43.6002,43.34,43.57,2242,0
+UTWY.US,D,20250416,000000,43.44,43.81,43.43,43.7757,3788,0
+UTWY.US,D,20250417,000000,43.795,43.795,43.3508,43.5,8212,0
+UTWY.US,D,20250421,000000,43.13,43.17,42.87,42.87,2896,0
+UTWY.US,D,20250422,000000,43.17,43.25,43.07,43.0848,2167,0
+UTWY.US,D,20250423,000000,43.96,43.97,43.38,43.4,3558,0
+UTWY.US,D,20250424,000000,43.68,43.7752,43.65,43.7752,1576,0
+UTWY.US,D,20250425,000000,43.99,44.11,43.95,44.07,4308,0
+UTWY.US,D,20250428,000000,43.98,44.26,43.95,44.26,3959,0
+UTWY.US,D,20250429,000000,44.37,44.57,44.32,44.57,5737,0
+UTWY.US,D,20250430,000000,44.44,44.5,44.33,44.39,2679,0
+UTWY.US,D,20250501,000000,44.17,44.2136,43.87,43.9325,3250,0
+UTWY.US,D,20250502,000000,43.59,43.69,43.509,43.5877,2278,0
+UTWY.US,D,20250505,000000,43.31,43.42,43.3,43.42,2118,0
+UTWY.US,D,20250506,000000,43.2101,43.51,43.21,43.51,3264,0
+UTWY.US,D,20250507,000000,43.69,43.74,43.64,43.69,8894,0
+UTWY.US,D,20250508,000000,43.71,43.71,43.23,43.23,4525,0
+UTWY.US,D,20250509,000000,43.32,43.38,43.31,43.32,3032,0
+UTWY.US,D,20250512,000000,43.04,43.04,42.94,42.96,1297,0
+UTWY.US,D,20250513,000000,42.98,42.98,42.71,42.8039,3473,0
+UTWY.US,D,20250514,000000,42.78,42.78,42.571,42.61,4906,0
+UTWY.US,D,20250515,000000,42.77,42.95,42.72,42.95,3934,0
+UTWY.US,D,20250516,000000,43.19,43.22,42.98,42.98,6083,0
+UTWY.US,D,20250519,000000,42.62,42.8707,42.5735,42.87,1942,0
+UTWY.US,D,20250520,000000,42.56,42.7,42.55,42.67,2792,0
+UTWY.US,D,20250521,000000,42.4365,42.45,42,42.03,12801,0
+UTWY.US,D,20250522,000000,41.89,42.24,41.89,42.24,5214,0
+UTWY.US,D,20250523,000000,42.4,42.4,42.22,42.34,3410,0
+UTWY.US,D,20250527,000000,42.64,42.81,42.62,42.76,14167,0
+UTWY.US,D,20250528,000000,42.59,42.6046,42.49,42.57,2856,0
+UTWY.US,D,20250529,000000,42.73,42.89,42.73,42.89,500,0
+UTWY.US,D,20250530,000000,42.87,42.9779,42.86,42.9779,1077,0
+UTWY.US,D,20250602,000000,42.43,42.54,42.4,42.54,1659,0
+UTWY.US,D,20250603,000000,42.56,42.6,42.46,42.4687,1063,0
+UTWY.US,D,20250604,000000,42.89,43.0824,42.89,43.04,72751,0
+UTWY.US,D,20250605,000000,43.16,43.16,42.93,42.97,2090,0
+UTWY.US,D,20250606,000000,42.63,42.63,42.51,42.51,405,0
+UTWY.US,D,20250609,000000,42.47,42.64,42.43,42.58,7295,0
+UTWY.US,D,20250610,000000,42.7,42.7136,42.67,42.7136,1501,0
+UTWY.US,D,20250611,000000,42.89,42.89,42.85,42.8585,723,0
+UTWY.US,D,20250612,000000,43.19,43.29,43.17,43.29,5250,0
+UTWY.US,D,20250613,000000,43.13,43.13,42.74,42.92,13158,0
+UTWY.US,D,20250616,000000,42.87,42.94,42.63,42.63,1349,0
+UTWY.US,D,20250617,000000,42.78,43.03,42.78,43.03,607,0
+UTWY.US,D,20250618,000000,43.17,43.25,43.0401,43.0744,2981,0
+UTWY.US,D,20250620,000000,42.8847,43.1,42.86,43.04,3851,0
+UTWY.US,D,20250623,000000,43.2,43.37,43.19,43.2,2757,0
+UTWY.US,D,20250624,000000,43.07,43.44,43.07,43.43,1831,0
+UTWY.US,D,20250625,000000,43.28,43.45,43.28,43.45,1450,0
+UTWY.US,D,20250626,000000,43.49,43.623,43.39,43.623,2202,0
+UTWY.US,D,20250627,000000,43.49,43.49,43.4,43.4,1154,0
+UTWY.US,D,20250630,000000,43.59,43.7701,43.51,43.75,4348,0
+UTWY.US,D,20250701,000000,43.54,43.61,43.54,43.61,407,0
+UTWY.US,D,20250702,000000,43.34,43.385,43.34,43.385,429,0
+UTWY.US,D,20250703,000000,43.21,43.21,43.19,43.19,420,0
+UTWY.US,D,20250707,000000,42.92,42.94,42.81,42.88,3005,0
+UTWY.US,D,20250709,000000,42.9753,43.183,42.9753,43.183,172,0
+UTWY.US,D,20250710,000000,43.13,43.2147,43.07,43.2147,1331,0
+UTWY.US,D,20250711,000000,42.9403,42.9403,42.7091,42.7405,1953,0
+UTWY.US,D,20250714,000000,42.64,42.69,42.64,42.6844,1018,0
+UTWY.US,D,20250715,000000,42.69,42.69,42.4,42.4169,3498,0
+UTWY.US,D,20250716,000000,42.58,42.58,42.23,42.4646,2040,0
+UTWY.US,D,20250717,000000,42.4508,42.4739,42.4508,42.4739,834,0
+UTWY.US,D,20250718,000000,42.5807,42.5807,42.5532,42.5532,509,0
+UTWY.US,D,20250721,000000,43.0142,43.0142,42.85,42.8653,452,0
+UTWY.US,D,20250722,000000,43.11,43.11,43.0671,43.0671,1795,0
+UTWY.US,D,20250723,000000,42.86,42.89,42.86,42.8787,1516,0
+UTWY.US,D,20250724,000000,42.7972,42.9053,42.7972,42.8113,1538,0
+UTWY.US,D,20250725,000000,42.77,43.005,42.77,43.005,2433,0
+UTWY.US,D,20250728,000000,42.83,42.86,42.8,42.8052,1735,0
+UTWY.US,D,20250729,000000,43.06,43.3453,43.06,43.3453,268,0
+UTWY.US,D,20250730,000000,43.14,43.17,43.12,43.1302,1079,0
+UTWY.US,D,20250731,000000,43.26,43.26,43.17,43.196,337,0
+UTWY.US,D,20250801,000000,43.46,43.595,43.46,43.5946,355,0
+UTWY.US,D,20250804,000000,43.6,43.68,43.56,43.6637,8541,0
+UTWY.US,D,20250805,000000,43.66,43.7558,43.66,43.7558,1485,0
+UTWY.US,D,20250806,000000,43.58,43.58,43.5625,43.5625,737,0
+UTWY.US,D,20250807,000000,43.61,43.6101,43.5317,43.5317,1024,0
+UTWY.US,D,20250808,000000,43.37,43.38,43.37,43.375,685,0
+UTWY.US,D,20250811,000000,43.4372,43.47,43.4193,43.4193,2673,0
+UTWY.US,D,20250812,000000,43.12,43.2598,43.12,43.2598,1119,0
+UTWY.US,D,20250813,000000,43.515,43.58,43.515,43.5628,1402,0
+UTWY.US,D,20250814,000000,43.48,43.48,43.25,43.2797,3640,0
+UTWY.US,D,20250815,000000,42.9953,43.0494,42.9953,43.0494,473,0
+UTWY.US,D,20250818,000000,43.03,43.03,42.965,42.965,215,0
+UTWY.US,D,20250819,000000,43.12,43.17,43.09,43.1638,1465,0
+UTWY.US,D,20250820,000000,43.13,43.24,43.13,43.225,3008,0
+UTWY.US,D,20250822,000000,43.23,43.345,43.23,43.3289,2161,0
+UTWY.US,D,20250825,000000,43.2,43.31,43.19,43.2529,2230,0
+UTWY.US,D,20250826,000000,43.16,43.2578,43.16,43.2578,284,0
+UTWY.US,D,20250827,000000,43.01,43.2448,43.01,43.2448,134,0
+UTWY.US,D,20250828,000000,43.3,43.4742,43.3,43.4742,286,0
+UTWY.US,D,20250829,000000,43.33,43.34,43.2951,43.2951,1856,0
+UTWY.US,D,20250902,000000,42.84,42.91,42.84,42.8551,455,0
+UTWY.US,D,20250904,000000,43.35,43.465,43.35,43.465,763,0
+UTWY.US,D,20250905,000000,43.9108,44.02,43.79,44.0154,5277,0
+UTWY.US,D,20250908,000000,44.26,44.415,44.2563,44.415,1737,0
+UTWY.US,D,20250909,000000,44.25,44.25,44.225,44.2438,1767,0
+UTWY.US,D,20250910,000000,44.28,44.445,44.28,44.445,375,0
+UTWY.US,D,20250911,000000,44.52,44.68,44.52,44.6253,1445,0
+UTWY.US,D,20250912,000000,44.36,44.4602,44.35,44.4602,1462,0
+UTWY.US,D,20250915,000000,44.55,44.62,44.55,44.5589,1118,0
+UTWY.US,D,20250916,000000,44.5892,44.625,44.54,44.625,356,0
+UTWY.US,D,20250917,000000,44.71,44.71,44.5145,44.5145,472,0
+UTWY.US,D,20250918,000000,44.1655,44.24,44.1655,44.1718,1420,0
+UTWY.US,D,20250919,000000,44.12,44.12,44.0208,44.115,1331,0
+UTWY.US,D,20250922,000000,43.9692,44.0162,43.9692,43.9912,545,0
+UTWY.US,D,20250923,000000,44.01,44.2085,44.01,44.2085,299,0
+UTWY.US,D,20250924,000000,44.11,44.11,44.0713,44.0713,563,0
+UTWY.US,D,20250925,000000,43.98,44.0511,43.87,44.0511,837,0
+UTWY.US,D,20250926,000000,44.02,44.02,44.0016,44.0016,337,0
+UTWY.US,D,20250929,000000,44.2701,44.28,44.2641,44.2641,700,0
+UTWY.US,D,20250930,000000,44.3,44.301,44.2053,44.2053,444,0
+UTWY.US,D,20251001,000000,44.16,44.1762,44.1575,44.175,1727,0
+UTWY.US,D,20251002,000000,44.19,44.2933,44.17,44.2933,825,0
+UTWY.US,D,20251006,000000,44.07,44.0792,43.93,43.9473,594,0
+UTWY.US,D,20251007,000000,44.0153,44.29,44.0153,44.15,3546,0
+UTWY.US,D,20251008,000000,44.2,44.3,44.1656,44.1656,2707,0
+UTWY.US,D,20251009,000000,44.08,44.15,44.08,44.145,918,0
+UTWY.US,D,20251010,000000,44.4489,44.6681,44.4489,44.6681,1117,0
+UTWY.US,D,20251013,000000,44.49,44.6644,44.41,44.6644,839,0
+UTWY.US,D,20251014,000000,44.67,44.7928,44.67,44.7928,3844,0
+UTWY.US,D,20251015,000000,44.89,44.89,44.6903,44.6903,397,0
+UTWY.US,D,20251016,000000,44.76,45,44.76,44.9713,2060,0
+UTWY.US,D,20251017,000000,44.8799,44.8952,44.79,44.8952,3037,0
+UTWY.US,D,20251020,000000,44.99,45.0368,44.9601,45.0368,2803,0
+UTWY.US,D,20251022,000000,45.15,45.2344,45.15,45.2344,1684,0
+UTWY.US,D,20251023,000000,45.07,45.07,44.9909,44.9909,757,0
+UTWY.US,D,20251024,000000,45.01,45.0141,45.01,45.0141,366,0
+UTWY.US,D,20251027,000000,44.8738,45.1136,44.87,45.1136,679,0
+UTWY.US,D,20251029,000000,45.1399,45.1399,44.8285,44.8285,1730,0
+UTWY.US,D,20251030,000000,44.62,44.71,44.62,44.6413,522,0
+UTWY.US,D,20251031,000000,44.64,44.64,44.5668,44.5668,857,0
+UTWY.US,D,20251103,000000,44.26,44.3149,44.015,44.3149,8374,0
+UTWY.US,D,20251104,000000,44.34,44.407,44.33,44.3943,6099,0
+UTWY.US,D,20251105,000000,44,44.0022,43.9885,43.9885,870,0
+UTWY.US,D,20251106,000000,44.2701,44.34,44.05,44.3344,21249,0
+UTWY.US,D,20251107,000000,44.18,44.3801,44.17,44.2684,3676,0
+UTWY.US,D,20251110,000000,44.2,44.245,44.13,44.225,6352,0
+UTWY.US,D,20251111,000000,44.4,44.4354,44.35,44.4354,1448,0
+UTWY.US,D,20251112,000000,44.525,44.525,44.4724,44.4929,1018,0
+UTWY.US,D,20251117,000000,44.105,44.105,44.105,44.105,132,0
+UTWY.US,D,20251118,000000,44.24,44.27,44.1138,44.1138,1361,0
+UTWY.US,D,20251121,000000,44.28,44.3122,44.22,44.3122,582,0
+UTWY.US,D,20251124,000000,44.525,44.525,44.505,44.505,190,0
+UTWY.US,D,20251125,000000,44.7,44.7,44.62,44.6262,869,0
+UTWY.US,D,20251126,000000,44.52,44.7778,44.52,44.7778,747,0
+UTWY.US,D,20251128,000000,44.53,44.609,44.53,44.609,432,0
+UTWY.US,D,20251201,000000,44.2295,44.2295,44.145,44.145,385,0
+UTWY.US,D,20251202,000000,43.89,44.0445,43.89,44.0155,1396,0
+UTWY.US,D,20251203,000000,44.1106,44.1599,44.0158,44.137,1713,0
+UTWY.US,D,20251204,000000,44.09,44.09,43.9497,43.9497,991,0
+UTWY.US,D,20251205,000000,43.86,43.86,43.7741,43.7741,1280,0
+UTWY.US,D,20251208,000000,43.78,43.78,43.53,43.6441,2728,0
+UTWY.US,D,20251209,000000,43.66,43.71,43.65,43.6527,1464,0
+UTWY.US,D,20251210,000000,43.76,43.8135,43.7,43.8135,758,0
+UTWY.US,D,20251211,000000,43.95,43.95,43.77,43.774,466,0
+UTWY.US,D,20251212,000000,43.4765,43.4765,43.425,43.4579,1164,0
+UTWY.US,D,20251215,000000,43.59,43.59,43.5117,43.5117,775,0
+UTWY.US,D,20251219,000000,43.745,43.745,43.6638,43.6638,415,0
+UTWY.US,D,20251222,000000,43.6265,43.645,43.6265,43.6361,3828,0
+UTWY.US,D,20251223,000000,43.5,43.676,43.5,43.676,484,0
+UTWY.US,D,20251224,000000,43.78,43.8898,43.75,43.8898,866,0
+UTWY.US,D,20251226,000000,43.94,43.94,43.76,43.8169,17839,0
+UTWY.US,D,20251229,000000,43.9103,43.9472,43.9,43.9472,5134,0
+UTWY.US,D,20251230,000000,43.65,43.75,43.65,43.7253,1132,0
+UTWY.US,D,20251231,000000,43.66,43.72,43.4745,43.4745,2114,0
+UTWY.US,D,20260102,000000,43.52,43.52,43.394,43.4204,1796,0
+UTWY.US,D,20260105,000000,43.31,43.6,43.31,43.5966,13745,0
+UTWY.US,D,20260106,000000,43.47,43.5432,43.4146,43.5432,1670,0
+UTWY.US,D,20260107,000000,43.75,43.77,43.62,43.7412,2351,0
+UTWY.US,D,20260108,000000,43.53,43.57,43.53,43.5529,1684,0
+UTWY.US,D,20260109,000000,43.49,43.761,43.49,43.761,1773,0
+UTWY.US,D,20260112,000000,43.6,43.73,43.6,43.6637,1258,0
+UTWY.US,D,20260113,000000,43.76,43.77,43.65,43.7218,1556,0
+UTWY.US,D,20260114,000000,43.77,43.96,43.77,43.9091,1057,0
+UTWY.US,D,20260115,000000,43.97,43.97,43.89,43.89,774,0
+UTWY.US,D,20260116,000000,43.79,43.84,43.6701,43.6701,951,0
+UTWY.US,D,20260120,000000,43.18,43.31,43.17,43.2045,4438,0
+UTWY.US,D,20260121,000000,43.34,43.475,43.34,43.4392,844,0
+UTWY.US,D,20260122,000000,43.42,43.5831,43.39,43.5831,2182,0
+UTWY.US,D,20260123,000000,43.61,43.6713,43.55,43.6713,1200,0
+UTWY.US,D,20260126,000000,43.8854,43.8854,43.72,43.8341,5429,0
+UTWY.US,D,20260127,000000,43.71,43.7402,43.6164,43.6164,989,0
+UTWY.US,D,20260128,000000,43.54,43.58,43.49,43.533,1847,0
+UTWY.US,D,20260129,000000,43.23,43.4122,43.23,43.4122,1005,0
+UTWY.US,D,20260130,000000,43.335,43.4,43.31,43.3191,698,0
+UTWY.US,D,20260202,000000,43.21,43.33,43.1549,43.1549,2786,0
+UTWY.US,D,20260203,000000,43.13,43.245,43.13,43.245,1290,0
+UTWY.US,D,20260204,000000,43.16,43.1992,43.155,43.155,341,0
+UTWY.US,D,20260205,000000,43.4702,43.565,43.4702,43.5558,2153,0
+UTWY.US,D,20260206,000000,43.5299,43.55,43.5299,43.5489,465,0
+UTWY.US,D,20260209,000000,43.45,43.565,43.45,43.565,405,0
+UTWY.US,D,20260210,000000,43.915,43.9654,43.915,43.9654,433,0
+UTWY.US,D,20260211,000000,43.8865,43.8865,43.7788,43.7788,436,0
+UTWY.US,D,20260212,000000,43.92,44.246,43.92,44.246,996,0
+UTWY.US,D,20260213,000000,44.41,44.4556,44.41,44.4556,233,0
+UTWY.US,D,20260217,000000,44.54,44.54,44.515,44.525,391,0
+UTWY.US,D,20260218,000000,44.42,44.4504,44.42,44.4504,282,0
diff --git a/daily/us/nasdaq etfs/vgus.us.txt b/daily/us/nasdaq etfs/vgus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94f30564258ca5d6f986e6edddb3307e4fd711e7
--- /dev/null
+++ b/daily/us/nasdaq etfs/vgus.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGUS.US,D,20250211,000000,75.02,75.04,75.02,75.03,2434,0
+VGUS.US,D,20250212,000000,75.07,75.07,75.03,75.035,28406,0
+VGUS.US,D,20250213,000000,75.08,75.08,75.0349,75.035,28230,0
+VGUS.US,D,20250214,000000,75.17,75.19,75.0618,75.0674,130129,0
+VGUS.US,D,20250218,000000,75.24,75.24,75.0894,75.11,107656,0
+VGUS.US,D,20250219,000000,75.14,75.18,75.1,75.12,145697,0
+VGUS.US,D,20250220,000000,75.07,75.3096,75.07,75.12,149668,0
+VGUS.US,D,20250221,000000,75.17,75.22,75.13,75.15,152684,0
+VGUS.US,D,20250224,000000,75.23,75.23,75.15,75.16,97788,0
+VGUS.US,D,20250225,000000,75.16,75.21,75.16,75.175,89983,0
+VGUS.US,D,20250226,000000,75.2,75.2,75.16,75.165,62826,0
+VGUS.US,D,20250227,000000,75.18,75.18,75.17,75.175,68413,0
+VGUS.US,D,20250228,000000,75.23,75.23,75.2,75.215,71357,0
+VGUS.US,D,20250303,000000,75.23,75.23,75.22,75.225,99534,0
+VGUS.US,D,20250304,000000,75.23,75.2576,75.23,75.235,54231,0
+VGUS.US,D,20250305,000000,75.27,75.27,75.23,75.245,71983,0
+VGUS.US,D,20250306,000000,75.26,75.26,75.24,75.255,31214,0
+VGUS.US,D,20250307,000000,75.29,75.29,75.27,75.275,30246,0
+VGUS.US,D,20250310,000000,75.29,75.29,75.28,75.285,36009,0
+VGUS.US,D,20250311,000000,75.3,75.3,75.29,75.295,40680,0
+VGUS.US,D,20250312,000000,75.3,75.3201,75.28,75.32,46847,0
+VGUS.US,D,20250313,000000,75.35,75.35,75.3033,75.32,31303,0
+VGUS.US,D,20250314,000000,75.31,75.35,75.31,75.34,15122,0
+VGUS.US,D,20250317,000000,75.36,75.36,75.33,75.345,48280,0
+VGUS.US,D,20250318,000000,75.37,75.37,75.35,75.355,62188,0
+VGUS.US,D,20250319,000000,75.37,75.37,75.35,75.355,21752,0
+VGUS.US,D,20250320,000000,75.29,75.38,75.29,75.37,28042,0
+VGUS.US,D,20250321,000000,75.38,75.41,75.38,75.41,98600,0
+VGUS.US,D,20250324,000000,75.4,75.41,75.39,75.4,39942,0
+VGUS.US,D,20250325,000000,75.4,75.42,75.4,75.42,77726,0
+VGUS.US,D,20250326,000000,75.43,75.43,75.41,75.41,33501,0
+VGUS.US,D,20250327,000000,75.43,75.44,75.42,75.425,48310,0
+VGUS.US,D,20250328,000000,75.45,75.48,75.44,75.46,71386,0
+VGUS.US,D,20250331,000000,75.47,75.48,75.46,75.47,134005,0
+VGUS.US,D,20250401,000000,75.45,75.45,75.21,75.225,76552,0
+VGUS.US,D,20250402,000000,75.23,75.24,75.22,75.22,68240,0
+VGUS.US,D,20250403,000000,75.2,75.26,75.2,75.25,52065,0
+VGUS.US,D,20250404,000000,75.26,75.35,75.26,75.285,85953,0
+VGUS.US,D,20250407,000000,75.28,75.31,75.275,75.28,67841,0
+VGUS.US,D,20250408,000000,75.28,75.3228,75.2601,75.305,109248,0
+VGUS.US,D,20250409,000000,75.3,75.35,75.27,75.3,102740,0
+VGUS.US,D,20250410,000000,75.28,75.34,75.28,75.34,82922,0
+VGUS.US,D,20250411,000000,75.3,75.35,75.3,75.34,52696,0
+VGUS.US,D,20250414,000000,75.32,75.35,75.3074,75.325,92677,0
+VGUS.US,D,20250415,000000,75.34,75.372,75.32,75.34,69281,0
+VGUS.US,D,20250416,000000,75.34,75.4,75.333,75.355,144076,0
+VGUS.US,D,20250417,000000,75.37,75.4259,75.365,75.4,53583,0
+VGUS.US,D,20250421,000000,75.38,75.4091,75.38,75.395,62007,0
+VGUS.US,D,20250422,000000,75.3779,75.42,75.3779,75.415,68520,0
+VGUS.US,D,20250423,000000,75.39,75.44,75.39,75.415,36951,0
+VGUS.US,D,20250424,000000,75.405,75.42,75.4045,75.42,26433,0
+VGUS.US,D,20250425,000000,75.42,75.475,75.42,75.475,59443,0
+VGUS.US,D,20250428,000000,75.47,75.53,75.43,75.5,68768,0
+VGUS.US,D,20250429,000000,75.47,75.49,75.45,75.4753,82938,0
+VGUS.US,D,20250430,000000,75.47,75.505,75.458,75.505,74383,0
+VGUS.US,D,20250501,000000,75.28,75.28,75.2601,75.275,84214,0
+VGUS.US,D,20250502,000000,75.27,75.3181,75.27,75.285,143280,0
+VGUS.US,D,20250505,000000,75.28,75.3,75.27,75.29,79275,0
+VGUS.US,D,20250506,000000,75.31,75.33,75.29,75.3131,58947,0
+VGUS.US,D,20250507,000000,75.39,75.39,75.14,75.305,67517,0
+VGUS.US,D,20250508,000000,75.3,75.31,75.29,75.305,67408,0
+VGUS.US,D,20250509,000000,75.34,75.3977,75.32,75.38,42015,0
+VGUS.US,D,20250512,000000,75.34,75.35,75.33,75.345,47569,0
+VGUS.US,D,20250513,000000,75.33,75.35,75.33,75.35,50468,0
+VGUS.US,D,20250514,000000,75.34,75.36,75.34,75.348,39761,0
+VGUS.US,D,20250515,000000,75.36,75.37,75.35,75.36,72222,0
+VGUS.US,D,20250516,000000,75.38,75.419,75.37,75.4,58466,0
+VGUS.US,D,20250519,000000,75.39,75.4096,75.38,75.395,95349,0
+VGUS.US,D,20250520,000000,75.42,75.4795,75.397,75.41,94238,0
+VGUS.US,D,20250521,000000,75.49,75.49,75.4,75.43,102393,0
+VGUS.US,D,20250522,000000,75.42,75.46,75.41,75.43,66034,0
+VGUS.US,D,20250523,000000,75.46,75.49,75.44,75.46,33525,0
+VGUS.US,D,20250527,000000,75.47,75.5,75.45,75.47,64379,0
+VGUS.US,D,20250528,000000,75.46,75.54,75.46,75.47,45623,0
+VGUS.US,D,20250529,000000,75.46,75.5337,75.46,75.4788,68168,0
+VGUS.US,D,20250530,000000,75.49,75.51,75.48,75.5,58593,0
+VGUS.US,D,20250602,000000,75.27,75.28,75.26,75.28,84694,0
+VGUS.US,D,20250603,000000,75.27,75.33,75.26,75.27,101492,0
+VGUS.US,D,20250604,000000,75.3,75.3,75.2746,75.3,65288,0
+VGUS.US,D,20250605,000000,75.29,75.32,75.29,75.3,64863,0
+VGUS.US,D,20250606,000000,75.3,75.33,75.3,75.315,74234,0
+VGUS.US,D,20250609,000000,75.32,75.34,75.315,75.335,68153,0
+VGUS.US,D,20250610,000000,75.32,75.34,75.32,75.33,43338,0
+VGUS.US,D,20250611,000000,75.34,75.35,75.3397,75.35,45758,0
+VGUS.US,D,20250612,000000,75.36,75.37,75.35,75.36,34357,0
+VGUS.US,D,20250613,000000,75.37,75.39,75.37,75.39,50326,0
+VGUS.US,D,20250616,000000,75.39,75.42,75.38,75.4,300577,0
+VGUS.US,D,20250617,000000,75.4,75.4,75.39,75.4,150504,0
+VGUS.US,D,20250618,000000,75.41,75.43,75.4015,75.42,133363,0
+VGUS.US,D,20250620,000000,75.45,75.46,75.43,75.45,261076,0
+VGUS.US,D,20250623,000000,75.46,75.47,75.45,75.465,112229,0
+VGUS.US,D,20250624,000000,75.47,75.47,75.4536,75.465,77166,0
+VGUS.US,D,20250625,000000,75.47,75.48,75.46,75.475,61000,0
+VGUS.US,D,20250626,000000,75.48,75.5,75.4701,75.485,90271,0
+VGUS.US,D,20250627,000000,75.48,75.53,75.48,75.515,138196,0
+VGUS.US,D,20250630,000000,75.5,75.53,75.5,75.525,51017,0
+VGUS.US,D,20250701,000000,75.31,75.32,75.28,75.31,334773,0
+VGUS.US,D,20250702,000000,75.32,75.33,75.31,75.31,291928,0
+VGUS.US,D,20250703,000000,75.33,75.38,75.33,75.35,113903,0
+VGUS.US,D,20250707,000000,75.36,75.36,75.34,75.35,216439,0
+VGUS.US,D,20250708,000000,75.36,75.37,75.35,75.36,163952,0
+VGUS.US,D,20250709,000000,75.36,75.37,75.36,75.37,53586,0
+VGUS.US,D,20250710,000000,75.38,75.39,75.37,75.39,49646,0
+VGUS.US,D,20250711,000000,75.4,75.4,75.39,75.395,76748,0
+VGUS.US,D,20250714,000000,75.42,75.42,75.4001,75.415,168421,0
+VGUS.US,D,20250715,000000,75.42,75.42,75.41,75.415,62197,0
+VGUS.US,D,20250716,000000,75.42,75.44,75.41,75.425,156634,0
+VGUS.US,D,20250717,000000,75.44,75.44,75.41,75.425,95141,0
+VGUS.US,D,20250718,000000,75.46,75.47,75.4501,75.465,61917,0
+VGUS.US,D,20250721,000000,75.48,75.48,75.46,75.465,68859,0
+VGUS.US,D,20250722,000000,75.49,75.49,75.48,75.485,84129,0
+VGUS.US,D,20250723,000000,75.49,75.49,75.48,75.485,53668,0
+VGUS.US,D,20250724,000000,75.49,75.5,75.49,75.495,54339,0
+VGUS.US,D,20250725,000000,75.52,75.52,75.5,75.515,62411,0
+VGUS.US,D,20250728,000000,75.52,75.53,75.52,75.525,57124,0
+VGUS.US,D,20250729,000000,75.52,75.57,75.52,75.5371,83101,0
+VGUS.US,D,20250730,000000,75.52,75.5835,75.52,75.545,82314,0
+VGUS.US,D,20250731,000000,75.54,75.56,75.5,75.51,49145,0
+VGUS.US,D,20250801,000000,75.35,75.38,75.34,75.375,116171,0
+VGUS.US,D,20250804,000000,75.37,75.39,75.37,75.385,65461,0
+VGUS.US,D,20250805,000000,75.39,75.39,75.37,75.3848,175291,0
+VGUS.US,D,20250806,000000,75.38,75.42,75.38,75.395,56352,0
+VGUS.US,D,20250807,000000,75.39,75.41,75.39,75.405,46380,0
+VGUS.US,D,20250808,000000,75.42,75.43,75.41,75.425,55783,0
+VGUS.US,D,20250811,000000,75.42,75.44,75.42,75.435,70060,0
+VGUS.US,D,20250812,000000,75.44,75.45,75.431,75.445,110167,0
+VGUS.US,D,20250813,000000,75.45,75.46,75.445,75.455,113653,0
+VGUS.US,D,20250814,000000,75.46,75.47,75.45,75.465,97147,0
+VGUS.US,D,20250815,000000,75.48,75.4989,75.48,75.485,82257,0
+VGUS.US,D,20250818,000000,75.48,75.5,75.48,75.495,123761,0
+VGUS.US,D,20250819,000000,75.5,75.51,75.49,75.505,115771,0
+VGUS.US,D,20250820,000000,75.52,75.53,75.51,75.515,38831,0
+VGUS.US,D,20250821,000000,75.55,75.55,75.5,75.515,237138,0
+VGUS.US,D,20250822,000000,75.5499,75.62,75.54,75.56,75570,0
+VGUS.US,D,20250825,000000,75.57,75.6393,75.55,75.61,107022,0
+VGUS.US,D,20250826,000000,75.57,75.587,75.54,75.585,61663,0
+VGUS.US,D,20250827,000000,75.59,75.59,75.565,75.575,180516,0
+VGUS.US,D,20250828,000000,75.58,75.6736,75.5714,75.58,95911,0
+VGUS.US,D,20250829,000000,75.63,75.64,75.62,75.625,153256,0
+VGUS.US,D,20250902,000000,75.41,75.41,75.3916,75.3952,530418,0
+VGUS.US,D,20250903,000000,75.41,75.42,75.4,75.42,74649,0
+VGUS.US,D,20250904,000000,75.42,75.42,75.41,75.415,120995,0
+VGUS.US,D,20250905,000000,75.47,75.47,75.46,75.465,108429,0
+VGUS.US,D,20250908,000000,75.48,75.49,75.47,75.485,134527,0
+VGUS.US,D,20250909,000000,75.5,75.5,75.47,75.485,83882,0
+VGUS.US,D,20250910,000000,75.49,75.5,75.4807,75.495,57785,0
+VGUS.US,D,20250911,000000,75.52,75.52,75.4901,75.505,75470,0
+VGUS.US,D,20250912,000000,75.55,75.6099,75.52,75.59,107382,0
+VGUS.US,D,20250915,000000,76,76,75.52,75.535,60812,0
+VGUS.US,D,20250916,000000,75.53,75.58,75.53,75.55,116061,0
+VGUS.US,D,20250917,000000,75.55,75.57,75.55,75.5554,69853,0
+VGUS.US,D,20250918,000000,75.56,75.6,75.56,75.565,95182,0
+VGUS.US,D,20250919,000000,75.56,75.59,75.56,75.585,50775,0
+VGUS.US,D,20250922,000000,75.62,75.62,75.58,75.585,86991,0
+VGUS.US,D,20250923,000000,75.63,75.63,75.6,75.605,99206,0
+VGUS.US,D,20250924,000000,75.64,75.64,75.6,75.605,155696,0
+VGUS.US,D,20250925,000000,75.61,75.62,75.6012,75.615,38464,0
+VGUS.US,D,20250926,000000,75.61,75.6684,75.61,75.635,54691,0
+VGUS.US,D,20250929,000000,75.67,75.67,75.63,75.645,57702,0
+VGUS.US,D,20250930,000000,75.66,75.66,75.65,75.66,152495,0
+VGUS.US,D,20251001,000000,75.43,75.46,75.42,75.425,95977,0
+VGUS.US,D,20251002,000000,75.43,75.44,75.425,75.435,129794,0
+VGUS.US,D,20251003,000000,75.46,75.46,75.45,75.455,165629,0
+VGUS.US,D,20251006,000000,75.48,75.48,75.46,75.465,71653,0
+VGUS.US,D,20251007,000000,75.49,75.49,75.46,75.475,66057,0
+VGUS.US,D,20251008,000000,75.48,75.48,75.47,75.475,79943,0
+VGUS.US,D,20251009,000000,75.51,75.51,75.48,75.485,72542,0
+VGUS.US,D,20251010,000000,75.52,75.53,75.51,75.525,99168,0
+VGUS.US,D,20251013,000000,75.49,75.55,75.4765,75.53,70217,0
+VGUS.US,D,20251014,000000,75.55,75.55,75.4845,75.525,67685,0
+VGUS.US,D,20251015,000000,75.56,75.56,75.5086,75.535,48989,0
+VGUS.US,D,20251016,000000,75.55,75.56,75.54,75.56,84610,0
+VGUS.US,D,20251017,000000,75.6,75.6,75.5628,75.59,130268,0
+VGUS.US,D,20251020,000000,75.62,75.62,75.58,75.59,100443,0
+VGUS.US,D,20251021,000000,75.6,75.6,75.56,75.585,49019,0
+VGUS.US,D,20251022,000000,75.59,75.6,75.5732,75.595,93759,0
+VGUS.US,D,20251023,000000,75.58,75.61,75.56,75.605,40397,0
+VGUS.US,D,20251024,000000,75.61,75.67,75.59,75.625,108013,0
+VGUS.US,D,20251027,000000,75.67,75.67,75.63,75.635,131993,0
+VGUS.US,D,20251028,000000,75.64,75.65,75.62,75.645,35233,0
+VGUS.US,D,20251029,000000,75.65,75.66,75.63,75.6354,117308,0
+VGUS.US,D,20251030,000000,75.66,75.69,75.64,75.655,129720,0
+VGUS.US,D,20251031,000000,75.67,75.67,75.6425,75.665,79820,0
+VGUS.US,D,20251103,000000,75.48,75.48,75.44,75.45,167821,0
+VGUS.US,D,20251104,000000,75.45,75.5,75.45,75.475,74019,0
+VGUS.US,D,20251105,000000,75.46,75.46,75.45,75.455,54340,0
+VGUS.US,D,20251106,000000,75.47,75.48,75.4501,75.48,83293,0
+VGUS.US,D,20251107,000000,75.49,75.51,75.49,75.5,75213,0
+VGUS.US,D,20251110,000000,75.56,75.56,75.5001,75.51,78451,0
+VGUS.US,D,20251111,000000,75.52,75.54,75.51,75.5259,131923,0
+VGUS.US,D,20251112,000000,75.49,75.53,75.4716,75.52,80966,0
+VGUS.US,D,20251113,000000,75.51,75.53,75.51,75.525,44208,0
+VGUS.US,D,20251114,000000,75.54,75.56,75.5387,75.545,42473,0
+VGUS.US,D,20251117,000000,75.62,75.6216,75.52,75.55,85509,0
+VGUS.US,D,20251118,000000,75.56,75.57,75.55,75.56,132496,0
+VGUS.US,D,20251119,000000,75.56,75.5814,75.55,75.55,105925,0
+VGUS.US,D,20251120,000000,75.62,75.62,75.57,75.575,101975,0
+VGUS.US,D,20251121,000000,75.62,75.6256,75.6,75.605,90877,0
+VGUS.US,D,20251124,000000,75.62,75.6299,75.6,75.62,142889,0
+VGUS.US,D,20251125,000000,75.62,75.64,75.61,75.615,69722,0
+VGUS.US,D,20251126,000000,75.65,75.65,75.62,75.62,68872,0
+VGUS.US,D,20251128,000000,75.64,75.66,75.63,75.6459,62898,0
+VGUS.US,D,20251201,000000,75.43,75.45,75.43,75.45,108823,0
+VGUS.US,D,20251202,000000,75.47,75.47,75.44,75.46,78882,0
+VGUS.US,D,20251203,000000,75.45,75.47,75.45,75.465,138214,0
+VGUS.US,D,20251204,000000,75.47,75.48,75.47,75.48,62787,0
+VGUS.US,D,20251205,000000,75.5,75.5,75.49,75.49,90266,0
+VGUS.US,D,20251208,000000,75.49,75.51,75.49,75.505,90217,0
+VGUS.US,D,20251209,000000,75.51,75.51,75.5,75.505,143279,0
+VGUS.US,D,20251210,000000,75.5,75.53,75.5,75.53,127809,0
+VGUS.US,D,20251211,000000,75.56,75.56,75.53,75.535,31182,0
+VGUS.US,D,20251212,000000,75.57,75.58,75.55,75.5644,97746,0
+VGUS.US,D,20251215,000000,75.56,75.57,75.56,75.57,99848,0
+VGUS.US,D,20251216,000000,75.6,75.6,75.57,75.575,117472,0
+VGUS.US,D,20251217,000000,75.58,75.59,75.58,75.585,65638,0
+VGUS.US,D,20251218,000000,75.38,75.3999,75.36,75.365,88803,0
+VGUS.US,D,20251219,000000,75.38,75.4,75.38,75.39,71939,0
+VGUS.US,D,20251222,000000,75.4,75.4,75.39,75.39,131979,0
+VGUS.US,D,20251223,000000,75.42,75.42,75.4,75.405,111332,0
+VGUS.US,D,20251224,000000,75.43,75.43,75.41,75.415,118810,0
+VGUS.US,D,20251226,000000,75.42,75.44,75.41,75.44,95560,0
+VGUS.US,D,20251229,000000,75.45,75.48,75.43,75.445,133351,0
+VGUS.US,D,20251230,000000,75.48,75.48,75.45,75.455,145734,0
+VGUS.US,D,20251231,000000,75.46,75.47,75.46,75.465,191211,0
+VGUS.US,D,20260102,000000,75.48,75.5,75.48,75.48,179830,0
+VGUS.US,D,20260105,000000,75.49,75.5,75.49,75.5,183301,0
+VGUS.US,D,20260106,000000,75.52,75.52,75.5,75.51,103808,0
+VGUS.US,D,20260107,000000,75.55,75.55,75.51,75.52,108879,0
+VGUS.US,D,20260108,000000,75.52,75.525,75.51,75.51,86177,0
+VGUS.US,D,20260109,000000,75.53,75.54,75.53,75.54,342769,0
+VGUS.US,D,20260112,000000,75.53,75.54,75.53,75.535,179979,0
+VGUS.US,D,20260113,000000,75.55,75.7,75.53,75.54,347344,0
+VGUS.US,D,20260114,000000,75.55,75.56,75.55,75.555,92431,0
+VGUS.US,D,20260115,000000,75.58,75.58,75.55,75.555,64363,0
+VGUS.US,D,20260116,000000,75.58,75.59,75.58,75.585,105098,0
+VGUS.US,D,20260120,000000,75.59,75.6,75.58,75.585,141659,0
+VGUS.US,D,20260121,000000,75.59,75.6,75.59,75.6,85660,0
+VGUS.US,D,20260122,000000,75.6,75.61,75.6,75.605,82129,0
+VGUS.US,D,20260123,000000,75.62,75.63,75.62,75.625,328154,0
+VGUS.US,D,20260126,000000,75.65,75.65,75.625,75.63,190467,0
+VGUS.US,D,20260127,000000,75.63,75.64,75.63,75.635,122599,0
+VGUS.US,D,20260128,000000,75.66,75.66,75.64,75.645,184761,0
+VGUS.US,D,20260129,000000,75.67,75.67,75.65,75.655,107841,0
+VGUS.US,D,20260130,000000,75.67,75.68,75.67,75.68,94393,0
+VGUS.US,D,20260202,000000,75.46,75.47,75.46,75.47,153381,0
+VGUS.US,D,20260203,000000,75.47,75.48,75.47,75.475,132394,0
+VGUS.US,D,20260204,000000,75.49,75.49,75.47,75.48,136148,0
+VGUS.US,D,20260205,000000,75.49,75.49,75.4713,75.485,141612,0
+VGUS.US,D,20260206,000000,75.52,75.52,75.5,75.505,189953,0
+VGUS.US,D,20260209,000000,75.53,75.53,75.51,75.515,277078,0
+VGUS.US,D,20260210,000000,75.54,75.54,75.52,75.525,164621,0
+VGUS.US,D,20260211,000000,75.52,75.53,75.52,75.525,95037,0
+VGUS.US,D,20260212,000000,75.54,75.55,75.53,75.55,402609,0
+VGUS.US,D,20260213,000000,75.58,75.58,75.57,75.575,165122,0
+VGUS.US,D,20260217,000000,75.57,75.58,75.57,75.575,138132,0
+VGUS.US,D,20260218,000000,75.57,75.58,75.57,75.58,232329,0
diff --git a/daily/us/nasdaq etfs/vtwg.us.txt b/daily/us/nasdaq etfs/vtwg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65db761ede2282edcfae2b54e9fc6ba0698571de
--- /dev/null
+++ b/daily/us/nasdaq etfs/vtwg.us.txt	
@@ -0,0 +1,3830 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTWG.US,D,20101116,000000,52.8543,52.8543,51.8837,52.1441,12603.790587719,0
+VTWG.US,D,20101117,000000,52.2454,52.4371,52.1539,52.2086,2061.7063197802,0
+VTWG.US,D,20101118,000000,53.1216,53.6022,53.1216,53.3431,3740.8694747574,0
+VTWG.US,D,20101119,000000,53.3261,53.7245,53.1503,53.648,5197.5535786256,0
+VTWG.US,D,20101122,000000,53.481,53.9808,53.3628,53.944,7283.4205193407,0
+VTWG.US,D,20101123,000000,53.3897,53.5626,53.1116,53.5258,7582.4082034105,0
+VTWG.US,D,20101124,000000,54.3285,54.7467,54.3285,54.7277,2027.4787734557,0
+VTWG.US,D,20101126,000000,54.6919,54.7099,54.682,54.682,3515.3703460315,0
+VTWG.US,D,20101129,000000,54.3562,54.533,53.6768,54.533,11524.616185959,0
+VTWG.US,D,20101130,000000,53.953,54.2747,53.7245,54.1635,8449.1704794509,0
+VTWG.US,D,20101201,000000,55.1807,55.5571,55.1807,55.5204,3184.1685007153,0
+VTWG.US,D,20101202,000000,56.0399,56.0399,56.0111,56.0111,326.16838262148,0
+VTWG.US,D,20101203,000000,55.7251,56.5435,55.7251,56.5435,1520.1057338224,0
+VTWG.US,D,20101206,000000,56.4273,56.9241,56.4273,56.9241,6211.2929653534,0
+VTWG.US,D,20101207,000000,57.6065,57.6065,57.0423,57.0423,13402.097771111,0
+VTWG.US,D,20101208,000000,57.3055,57.3592,56.9866,57.2042,3359.3330024934,0
+VTWG.US,D,20101209,000000,57.5489,57.5489,57.0145,57.376,19411.045536134,0
+VTWG.US,D,20101210,000000,57.4515,58.0167,57.23,57.9254,7428.3842449502,0
+VTWG.US,D,20101213,000000,58.3097,58.3097,57.6065,57.6065,13576.255580349,0
+VTWG.US,D,20101214,000000,57.8379,57.8379,57.4317,57.4317,8430.0433212107,0
+VTWG.US,D,20101215,000000,57.5319,58.1071,57.4317,57.4415,14622.209128323,0
+VTWG.US,D,20101216,000000,57.5975,57.9531,57.386,57.9531,3745.9029374522,0
+VTWG.US,D,20101217,000000,58.1607,58.4777,57.8379,58.3852,13411.158003961,0
+VTWG.US,D,20101220,000000,58.8095,58.9276,58.3277,58.8183,24501.88970563,0
+VTWG.US,D,20101221,000000,58.8819,59.1591,58.8372,59.1214,28702.81767069,0
+VTWG.US,D,20101222,000000,59.3249,59.3249,58.9455,58.9554,11762.195625153,0
+VTWG.US,D,20101223,000000,59.0309,59.1401,58.8005,58.8739,32277.58287652,0
+VTWG.US,D,20101227,000000,58.6584,58.9554,58.4141,58.9087,19742.24738145,0
+VTWG.US,D,20101228,000000,59.1869,59.1869,58.5322,58.6008,28408.863449315,0
+VTWG.US,D,20101229,000000,58.8095,58.8273,58.6406,58.6584,9671.2952217425,0
+VTWG.US,D,20101230,000000,58.7249,58.8889,58.6882,58.6982,5249.9015906513,0
+VTWG.US,D,20101231,000000,58.4787,58.578,58.424,58.5611,11958.500670248,0
+VTWG.US,D,20110103,000000,58.7249,59.3617,58.585,59.3617,9532.3716513667,0
+VTWG.US,D,20110104,000000,59.4373,59.4373,58.0982,58.3097,17830.538249974,0
+VTWG.US,D,20110105,000000,58.5492,58.9554,58.116,58.8095,7908.5765860319,0
+VTWG.US,D,20110106,000000,59.4293,59.4293,58.716,58.7528,10784.697169827,0
+VTWG.US,D,20110107,000000,59.0121,59.0656,57.6522,58.4041,18301.670358205,0
+VTWG.US,D,20110110,000000,58.3097,59.1124,57.9055,59.0211,80845.464418412,0
+VTWG.US,D,20110111,000000,59.2901,59.3806,58.9087,59.1591,4488.8420312011,0
+VTWG.US,D,20110112,000000,59.6408,59.775,59.3339,59.5931,10659.867294996,0
+VTWG.US,D,20110113,000000,59.5842,59.8226,59.5118,59.5772,13351.763144163,0
+VTWG.US,D,20110114,000000,59.5485,60.1206,59.5316,60.067,13213.846266325,0
+VTWG.US,D,20110118,000000,59.9826,60.0859,59.6309,59.8683,5849.8903438685,0
+VTWG.US,D,20110119,000000,60.1018,60.1475,58.6504,58.6504,9700.4893053721,0
+VTWG.US,D,20110120,000000,58.2542,58.2542,57.4047,57.691,14295.034053163,0
+VTWG.US,D,20110121,000000,58.124,58.1697,57.4415,57.4415,13039.688457087,0
+VTWG.US,D,20110124,000000,57.3402,57.6621,57.2042,57.6621,4438.5074042534,0
+VTWG.US,D,20110125,000000,57.3949,57.4615,56.8972,57.4615,13743.366541816,0
+VTWG.US,D,20110126,000000,57.7088,58.6406,57.523,58.5492,16845.992946877,0
+VTWG.US,D,20110127,000000,58.9743,58.9743,58.2642,58.7617,17990.602363668,0
+VTWG.US,D,20110128,000000,58.6982,58.7906,57.4415,57.6442,11648.43936825,0
+VTWG.US,D,20110131,000000,57.2845,58.132,57.2459,57.8955,9858.5400339881,0
+VTWG.US,D,20110201,000000,58.4954,59.2147,58.2244,59.2147,7692.1376901565,0
+VTWG.US,D,20110202,000000,59.2058,59.2326,59.0578,59.1214,2084.8602481762,0
+VTWG.US,D,20110203,000000,58.9843,59.2713,58.4409,59.2326,14995.692060276,0
+VTWG.US,D,20110204,000000,59.3419,59.621,59.169,59.621,2167.4090363705,0
+VTWG.US,D,20110207,000000,59.8405,60.6551,59.7849,60.2101,5807.6092572324,0
+VTWG.US,D,20110208,000000,60.1475,60.4882,59.9826,60.4713,69057.094787247,0
+VTWG.US,D,20110209,000000,60.3025,60.7465,60.0958,60.3213,61978.032853314,0
+VTWG.US,D,20110210,000000,60.1922,60.801,60.1922,60.5428,4059.9910096063,0
+VTWG.US,D,20110211,000000,60.6839,61.3732,60.6839,61.3732,3576.7785909078,0
+VTWG.US,D,20110214,000000,61.4487,61.9007,61.4487,61.8182,4751.5887838684,0
+VTWG.US,D,20110215,000000,61.6712,61.6712,61.3018,61.3018,33282.262030397,0
+VTWG.US,D,20110216,000000,61.7458,61.9752,61.7001,61.9276,6003.9143023287,0
+VTWG.US,D,20110218,000000,62.2981,62.2981,62.1521,62.2594,3758.9899404587,0
+VTWG.US,D,20110222,000000,61.4309,61.8182,60.8488,60.9412,9467.9433288734,0
+VTWG.US,D,20110223,000000,60.4246,60.4246,59.1214,59.2524,3078.4657841249,0
+VTWG.US,D,20110224,000000,60.0292,60.0292,59.3339,59.3339,2328.4798426034,0
+VTWG.US,D,20110225,000000,60.5805,61.1607,60.1108,61.1607,3697.5816955824,0
+VTWG.US,D,20110228,000000,61.6524,61.708,60.7633,60.7633,2934.5087510544,0
+VTWG.US,D,20110301,000000,60.8567,60.8567,60.2368,60.2368,1332.8609215766,0
+VTWG.US,D,20110302,000000,59.9548,60.4812,59.9458,60.4534,2496.5974966088,0
+VTWG.US,D,20110303,000000,61.0504,61.4309,61.0504,61.4309,596.96867560042,0
+VTWG.US,D,20110304,000000,61.5511,61.7557,61.3197,61.6812,55904.656765798,0
+VTWG.US,D,20110307,000000,61.863,62.1341,60.2021,60.7822,42823.693914614,0
+VTWG.US,D,20110308,000000,60.801,61.8908,60.506,61.6345,2693.9092342441,0
+VTWG.US,D,20110309,000000,61.1895,61.4487,60.9232,61.3197,4480.7884908895,0
+VTWG.US,D,20110310,000000,60.067,60.5905,59.4004,59.7093,4371.0590041434,0
+VTWG.US,D,20110311,000000,59.5485,60.1385,59.4462,60.1385,10450.475246894,0
+VTWG.US,D,20110314,000000,59.6568,59.6568,59.6568,59.6568,124.82987483044,0
+VTWG.US,D,20110315,000000,58.0455,59.5674,58.0068,59.5674,5101.9177874248,0
+VTWG.US,D,20110316,000000,59.0121,59.5316,58.8889,58.9087,5761.3014004405,0
+VTWG.US,D,20110317,000000,59.6408,59.6408,58.7707,58.7707,2779.4781000553,0
+VTWG.US,D,20110318,000000,59.1313,59.2147,59.1313,59.1313,613.0757562237,0
+VTWG.US,D,20110321,000000,60.1922,60.5617,60.1108,60.4713,20040.22837298,0
+VTWG.US,D,20110322,000000,60.7633,60.8388,60.1922,60.349,18604.684812431,0
+VTWG.US,D,20110323,000000,59.8594,60.7545,59.6021,60.7545,11682.666914574,0
+VTWG.US,D,20110324,000000,60.96,61.3018,60.7365,61.2272,8125.0154819073,0
+VTWG.US,D,20110325,000000,61.5034,62.4104,61.5034,61.9196,25223.68825606,0
+VTWG.US,D,20110328,000000,62.0696,62.2046,61.8908,62.0696,9456.869710945,0
+VTWG.US,D,20110329,000000,61.5779,62.3368,61.5779,62.3268,10407.187467719,0
+VTWG.US,D,20110330,000000,62.7024,63.2408,62.7024,63.2408,766.09302214489,0
+VTWG.US,D,20110331,000000,63.3381,63.4951,63.3381,63.4951,1564.4002055363,0
+VTWG.US,D,20110401,000000,63.7196,63.7196,63.6103,63.7096,782.20010276817,0
+VTWG.US,D,20110404,000000,63.9302,63.9778,63.7196,63.7553,1856.3410418333,0
+VTWG.US,D,20110405,000000,64.6255,64.6722,64.393,64.393,3341.2125367922,0
+VTWG.US,D,20110406,000000,64.6722,64.9483,64.3831,64.3831,4010.6630751974,0
+VTWG.US,D,20110407,000000,64.0335,64.256,63.9033,64.1547,29913.868795052,0
+VTWG.US,D,20110408,000000,64.2083,64.2282,63.2508,63.4335,2545.9254310176,0
+VTWG.US,D,20110411,000000,63.3133,63.3133,62.8523,62.9398,1672.1163072045,0
+VTWG.US,D,20110412,000000,62.5097,62.5097,62.2136,62.2136,764.07963706698,0
+VTWG.US,D,20110413,000000,62.0209,62.6775,61.9654,61.9654,630.18952938595,0
+VTWG.US,D,20110414,000000,62.2693,62.6496,62.0021,62.6496,1497.9584979653,0
+VTWG.US,D,20110415,000000,63.1573,63.1573,63.1573,63.1573,1082.1944793768,0
+VTWG.US,D,20110418,000000,62.5275,62.5275,61.6613,62.1242,2224.790511091,0
+VTWG.US,D,20110419,000000,62.2414,62.2693,62.2414,62.2693,307.04122438133,0
+VTWG.US,D,20110420,000000,63.3679,63.6918,63.3679,63.6918,13131.297478132,0
+VTWG.US,D,20110421,000000,63.8219,64.1645,63.814,64.1458,1700.3036982953,0
+VTWG.US,D,20110425,000000,64.2182,64.3742,63.7752,64.2182,4021.7366931259,0
+VTWG.US,D,20110426,000000,65.0407,65.0874,64.6255,64.8549,1189.910581045,0
+VTWG.US,D,20110427,000000,64.559,65.0496,64.559,65.0496,1300.6467603301,0
+VTWG.US,D,20110428,000000,65.2612,65.4798,65.2156,65.4261,14064.501461743,0
+VTWG.US,D,20110429,000000,65.5424,65.8384,65.4946,65.7729,5084.8040142627,0
+VTWG.US,D,20110502,000000,65.9546,65.9546,64.8837,64.8837,8403.8693151978,0
+VTWG.US,D,20110503,000000,64.6722,64.6722,63.666,63.666,3727.7824717511,0
+VTWG.US,D,20110504,000000,63.8875,63.8875,62.6676,63.0808,5470.3672566825,0
+VTWG.US,D,20110505,000000,62.6944,63.6192,62.6944,62.8424,6394.5110074433,0
+VTWG.US,D,20110506,000000,63.4415,63.9589,63.1673,63.1673,7381.0696956194,0
+VTWG.US,D,20110510,000000,64.4209,64.8937,64.4209,64.8937,4592.5313627135,0
+VTWG.US,D,20110512,000000,63.4593,64.539,63.0063,64.539,3357.3196174155,0
+VTWG.US,D,20110513,000000,64.393,64.539,63.6004,63.8219,3975.428836334,0
+VTWG.US,D,20110516,000000,63.0441,63.351,62.4271,62.4271,1849.2941940607,0
+VTWG.US,D,20110517,000000,62.0119,62.3826,61.7179,61.9752,5894.1848155826,0
+VTWG.US,D,20110519,000000,63.814,63.814,62.8891,63.4335,2077.8134004035,0
+VTWG.US,D,20110520,000000,63.2865,63.3868,62.6031,63.1841,7983.0718339146,0
+VTWG.US,D,20110523,000000,61.9464,62.1789,61.6901,61.9276,7391.1366210089,0
+VTWG.US,D,20110524,000000,62.0874,62.1789,61.3564,61.7458,1948.9567554172,0
+VTWG.US,D,20110525,000000,61.3564,62.5275,61.3564,62.4004,15893.661805025,0
+VTWG.US,D,20110526,000000,62.1967,63.1673,62.1967,63.1673,4767.6958644917,0
+VTWG.US,D,20110527,000000,63.6758,63.795,63.3679,63.6004,9974.3096759679,0
+VTWG.US,D,20110531,000000,64.3295,64.3295,63.8219,64.2083,3701.6084657382,0
+VTWG.US,D,20110601,000000,64.2837,64.3195,62.4461,62.4461,18132.54601166,0
+VTWG.US,D,20110602,000000,62.5653,62.7123,62.1063,62.4829,3943.2146750875,0
+VTWG.US,D,20110603,000000,61.3653,61.7914,61.2839,61.2928,7095.1690145561,0
+VTWG.US,D,20110606,000000,61.3197,61.3285,60.3313,60.3313,5064.6701634835,0
+VTWG.US,D,20110607,000000,60.7633,60.8756,60.5528,60.5994,4436.4940191755,0
+VTWG.US,D,20110608,000000,60.2368,60.2368,59.5584,59.5584,3680.4679224201,0
+VTWG.US,D,20110609,000000,59.5772,60.349,59.5772,60.349,1300.6467603301,0
+VTWG.US,D,20110610,000000,59.7183,59.7651,59.0309,59.3081,5808.6159497714,0
+VTWG.US,D,20110613,000000,59.2901,59.3081,58.5591,58.9187,6282.7681356193,0
+VTWG.US,D,20110614,000000,59.4462,60.228,59.4462,60.1295,29529.312245172,0
+VTWG.US,D,20110615,000000,59.5028,59.8037,59.1501,59.2524,4308.6440667282,0
+VTWG.US,D,20110616,000000,59.0946,59.4293,58.2244,58.2244,14001.079831789,0
+VTWG.US,D,20110617,000000,59.2901,59.5118,58.9366,58.9843,4440.5207893313,0
+VTWG.US,D,20110620,000000,58.5233,59.3716,58.5233,59.3716,5023.3957693864,0
+VTWG.US,D,20110621,000000,59.7849,60.7465,59.7849,60.6839,2248.9511320258,0
+VTWG.US,D,20110622,000000,60.7087,61.1995,60.5706,60.5706,1948.9567554172,0
+VTWG.US,D,20110623,000000,59.8971,60.951,59.4104,60.9412,1082.1944793768,0
+VTWG.US,D,20110624,000000,61.0405,61.1795,60.3123,60.5428,16059.766073953,0
+VTWG.US,D,20110627,000000,60.2368,61.0047,60.2101,61.0047,812.40087893683,0
+VTWG.US,D,20110628,000000,62.0597,62.0597,62.0597,62.0597,412.74394097162,0
+VTWG.US,D,20110629,000000,62.6309,62.6309,62.0874,62.5931,4428.4404788639,0
+VTWG.US,D,20110630,000000,62.8027,63.2478,62.8027,63.2478,1180.8503481945,0
+VTWG.US,D,20110701,000000,63.1841,64.0812,63.1841,64.0812,3248.5968232084,0
+VTWG.US,D,20110705,000000,64.265,64.265,64.265,64.265,103.68933151238,0
+VTWG.US,D,20110706,000000,64.4377,64.5311,64.4377,64.5311,347.30892593954,0
+VTWG.US,D,20110707,000000,65.2701,65.8523,65.2701,65.6119,1854.3276567555,0
+VTWG.US,D,20110708,000000,64.6354,65.1778,64.6354,65.0874,4625.7522164991,0
+VTWG.US,D,20110711,000000,64.3027,64.3105,63.7096,63.7851,941.2575239231,0
+VTWG.US,D,20110712,000000,63.5051,63.5051,63.4593,63.4593,545.62735611371,0
+VTWG.US,D,20110713,000000,63.6103,63.8875,63.6103,63.8875,975.48507024757,0
+VTWG.US,D,20110714,000000,63.4871,63.4871,62.6944,63.2676,1341.9211544273,0
+VTWG.US,D,20110715,000000,62.8981,63.2596,62.8981,63.2596,1957.0102957289,0
+VTWG.US,D,20110718,000000,63.1196,63.1196,62.0786,62.1431,1948.9567554172,0
+VTWG.US,D,20110719,000000,63.0341,63.9967,63.0341,63.9967,19797.615471092,0
+VTWG.US,D,20110720,000000,63.9589,64.09,63.36,63.6997,3852.6123465814,0
+VTWG.US,D,20110721,000000,64.0612,64.2747,63.9123,64.1179,4486.8286461233,0
+VTWG.US,D,20110722,000000,64.0612,64.3573,63.9689,64.3573,2922.4284405869,0
+VTWG.US,D,20110725,000000,63.638,64.0067,63.4415,63.5725,3162.0212648583,0
+VTWG.US,D,20110726,000000,63.5427,63.5427,62.9398,62.9398,5195.5401935477,0
+VTWG.US,D,20110727,000000,62.5553,62.5553,60.9312,60.9312,3033.164619872,0
+VTWG.US,D,20110728,000000,61.0315,61.6901,60.7365,60.7365,2709.0096223284,0
+VTWG.US,D,20110729,000000,60.0471,60.978,59.475,60.8756,6734.7730856101,0
+VTWG.US,D,20110801,000000,61.6167,61.6167,60.1733,60.1733,9947.1289774162,0
+VTWG.US,D,20110802,000000,60.0471,60.4981,58.3277,58.3277,6070.3560098998,0
+VTWG.US,D,20110803,000000,58.5044,58.6504,57.376,58.6504,10658.860602457,0
+VTWG.US,D,20110804,000000,57.6164,57.6263,54.9939,54.9939,5681.7726898631,0
+VTWG.US,D,20110805,000000,55.9019,55.9019,52.5672,54.2668,11337.371373714,0
+VTWG.US,D,20110808,000000,52.0874,52.8901,49.2723,49.2723,13291.361591826,0
+VTWG.US,D,20110809,000000,50.3142,52.4461,48.7904,52.4461,36242.944787465,0
+VTWG.US,D,20110810,000000,50.7742,52.0576,50.1195,50.2845,22515.685326271,0
+VTWG.US,D,20110811,000000,51.4209,53.3341,50.4752,52.744,21072.08822541,0
+VTWG.US,D,20110812,000000,53.5,53.7324,53.0559,53.2715,6617.9967510914,0
+VTWG.US,D,20110815,000000,54.3382,54.7277,53.6966,54.7277,6554.5751211372,0
+VTWG.US,D,20110816,000000,54.0522,54.6155,53.6022,54.0522,5672.7124570124,0
+VTWG.US,D,20110818,000000,51.8441,51.8441,50.193,50.203,3084.5059393587,0
+VTWG.US,D,20110819,000000,49.4411,50.804,49.3458,49.3458,132785.7659658,0
+VTWG.US,D,20110822,000000,50.4454,50.4454,48.9106,49.3934,9094.4603969211,0
+VTWG.US,D,20110823,000000,49.5126,51.6921,49.1779,51.6921,3593.8923640699,0
+VTWG.US,D,20110824,000000,51.9394,52.5573,51.7984,52.5294,3983.4823766456,0
+VTWG.US,D,20110825,000000,52.9357,53.0083,51.2739,51.2827,5534.7955791756,0
+VTWG.US,D,20110826,000000,52.7072,52.7072,50.3411,52.2989,1856.3410418333,0
+VTWG.US,D,20110829,000000,53.944,54.7744,53.8595,54.7744,1232.1916676811,0
+VTWG.US,D,20110830,000000,54.7555,55.4658,54.5867,55.4469,5412.985781962,0
+VTWG.US,D,20110831,000000,55.9953,56.3091,54.9939,55.3366,8692.7900738779,0
+VTWG.US,D,20110901,000000,55.2801,55.8542,54.09,54.1447,8550.8464258853,0
+VTWG.US,D,20110902,000000,53.04,53.4125,52.1073,52.2564,893.9429745922,0
+VTWG.US,D,20110906,000000,50.7662,52.1252,50.7662,52.1252,3084.5059393587,0
+VTWG.US,D,20110907,000000,53.7503,53.8675,53.7503,53.8675,516.43327248401,0
+VTWG.US,D,20110908,000000,53.8675,53.944,53.037,53.037,928.17052091668,0
+VTWG.US,D,20110909,000000,52.7072,52.7072,51.5729,51.6086,4537.163273071,0
+VTWG.US,D,20110912,000000,51.0145,51.8917,50.9499,51.7884,5607.2774419804,0
+VTWG.US,D,20110913,000000,52.1718,52.8731,51.8639,52.8731,3948.2481377823,0
+VTWG.US,D,20110914,000000,53.0083,54.4714,53.0083,53.9708,9397.4748511467,0
+VTWG.US,D,20110915,000000,54.229,54.542,53.7692,54.542,1839.2272686711,0
+VTWG.US,D,20110916,000000,54.8936,55.1707,54.3472,54.3472,2167.4090363705,0
+VTWG.US,D,20110919,000000,53.5626,54.238,53.2535,54.2202,2381.834547168,0
+VTWG.US,D,20110920,000000,54.09,54.2479,52.9804,52.9804,44130.380830178,0
+VTWG.US,D,20110921,000000,52.7539,53.0648,51.091,51.101,1406.3494769204,0
+VTWG.US,D,20110922,000000,49.5385,50.212,48.6981,48.6981,7977.0316786808,0
+VTWG.US,D,20110923,000000,49.2544,49.751,49.2076,49.751,1674.1296922825,0
+VTWG.US,D,20110926,000000,50.0411,50.8964,49.5653,50.8964,1831.1737283595,0
+VTWG.US,D,20110927,000000,51.9116,51.9116,51.9116,51.9116,103.68933151238,0
+VTWG.US,D,20110928,000000,51.4973,51.6086,50.1375,50.1375,9118.621017856,0
+VTWG.US,D,20110929,000000,51.3652,51.3652,49.45,50.5109,871.79573873519,0
+VTWG.US,D,20110930,000000,49.6417,50.2338,49.0229,49.0229,4422.4003236301,0
+VTWG.US,D,20111003,000000,48.5769,49.1779,46.3508,46.4183,10858.18572517,0
+VTWG.US,D,20111004,000000,46.1421,48.7835,45.6704,48.7835,17027.197603888,0
+VTWG.US,D,20111005,000000,49.3278,50.4076,48.7259,50.4076,11294.083594538,0
+VTWG.US,D,20111006,000000,50.2845,51.3215,49.8553,51.3215,10290.4111332,0
+VTWG.US,D,20111007,000000,51.4487,51.5729,50.1653,50.2477,2922.4284405869,0
+VTWG.US,D,20111010,000000,51.265,52.3348,51.265,52.3268,3167.054727553,0
+VTWG.US,D,20111011,000000,51.9206,52.8353,51.9206,52.6983,5034.4693873149,0
+VTWG.US,D,20111012,000000,53.6102,53.6867,53.4265,53.4265,3173.0948827868,0
+VTWG.US,D,20111013,000000,52.8543,53.5724,52.744,53.481,2763.371019432,0
+VTWG.US,D,20111014,000000,54.238,54.7099,54.0085,54.7099,6284.7815206972,0
+VTWG.US,D,20111017,000000,54.3472,54.3472,52.9168,52.9904,10818.924716151,0
+VTWG.US,D,20111018,000000,52.9904,54.4714,52.1718,54.2668,13619.543359524,0
+VTWG.US,D,20111019,000000,54.0722,54.0722,52.9357,53.0936,2415.0554009534,0
+VTWG.US,D,20111020,000000,52.6436,53.1691,51.8351,53.0083,87219.841575077,0
+VTWG.US,D,20111021,000000,53.7324,54.3125,53.6668,54.2668,12814.18932836,0
+VTWG.US,D,20111024,000000,54.9314,56.2774,54.4714,56.1581,1879.4949702293,0
+VTWG.US,D,20111025,000000,55.2801,55.6525,54.8102,54.8102,11598.104741303,0
+VTWG.US,D,20111026,000000,55.2532,55.883,53.8595,55.5026,25403.886220533,0
+VTWG.US,D,20111027,000000,57.4415,58.8541,57.1287,58.4777,6108.61032638,0
+VTWG.US,D,20111028,000000,58.2909,58.8541,58.2442,58.3187,24428.401150286,0
+VTWG.US,D,20111031,000000,57.374,57.7356,56.7462,56.7462,29495.084698848,0
+VTWG.US,D,20111101,000000,55.1907,55.9486,54.5966,54.8281,31200.421859838,0
+VTWG.US,D,20111102,000000,55.7896,56.0945,55.4182,56.03,62379.703176358,0
+VTWG.US,D,20111103,000000,56.3151,57.3502,55.7996,57.3502,54170.125521178,0
+VTWG.US,D,20111104,000000,57.2658,57.521,56.791,57.521,39407.986129939,0
+VTWG.US,D,20111107,000000,57.1287,57.3592,56.1135,57.0243,48527.613840335,0
+VTWG.US,D,20111108,000000,57.6164,57.7088,56.5346,57.4227,43134.761909152,0
+VTWG.US,D,20111109,000000,56.2526,56.5833,55.2373,55.2373,35904.696094375,0
+VTWG.US,D,20111110,000000,55.9486,55.9843,54.9572,55.7698,30905.460945924,0
+VTWG.US,D,20111111,000000,56.9945,57.1665,56.8595,56.942,44578.359010013,0
+VTWG.US,D,20111114,000000,56.777,56.777,56.2873,56.2873,2657.6683028416,0
+VTWG.US,D,20111115,000000,56.2615,57.0909,55.874,57.0909,28966.571115896,0
+VTWG.US,D,20111116,000000,56.7591,57.5677,56.0399,56.0399,65356.493014048,0
+VTWG.US,D,20111117,000000,55.874,56.1968,54.8281,54.8281,27022.647823174,0
+VTWG.US,D,20111118,000000,55.0595,55.29,54.6533,54.837,3576.7785909078,0
+VTWG.US,D,20111121,000000,53.8158,53.944,53.1313,53.7861,57752.94426732,0
+VTWG.US,D,20111122,000000,53.7771,53.944,53.0182,53.2238,17265.78373562,0
+VTWG.US,D,20111123,000000,52.4281,52.6436,51.5629,51.5629,16354.726987866,0
+VTWG.US,D,20111125,000000,51.4109,51.8441,50.9679,50.9679,9187.076110505,0
+VTWG.US,D,20111128,000000,52.6049,53.5456,52.6049,52.9804,53090.951119418,0
+VTWG.US,D,20111129,000000,53.3341,53.6966,53.1403,53.3431,10726.309002568,0
+VTWG.US,D,20111130,000000,55.4678,56.3489,55.4389,56.319,22718.030526601,0
+VTWG.US,D,20111201,000000,56.631,56.767,56.1234,56.4721,8408.9027778926,0
+VTWG.US,D,20111202,000000,57.0611,57.0611,56.3151,56.3151,24097.19930497,0
+VTWG.US,D,20111205,000000,57.4127,57.7932,57.1476,57.3243,17488.262786729,0
+VTWG.US,D,20111206,000000,57.1446,57.6512,56.8753,57.4595,2436.1959442716,0
+VTWG.US,D,20111207,000000,56.4313,57.3482,56.1621,57.0978,18119.459008654,0
+VTWG.US,D,20111208,000000,56.1711,56.1711,55.5591,55.5591,4156.6334933459,0
+VTWG.US,D,20111209,000000,55.8403,57.219,55.8403,57.2101,1082.1944793768,0
+VTWG.US,D,20111212,000000,55.9664,56.2247,55.5204,56.2247,27559.214946437,0
+VTWG.US,D,20111213,000000,56.9787,56.9787,54.7188,54.9572,24263.303573898,0
+VTWG.US,D,20111214,000000,54.5697,54.682,53.8427,53.9808,46512.215377347,0
+VTWG.US,D,20111215,000000,54.6055,54.6721,54.081,54.4327,7077.048548855,0
+VTWG.US,D,20111216,000000,54.9771,55.4678,54.5222,54.8936,57992.537091591,0
+VTWG.US,D,20111219,000000,55.3089,55.5204,53.8962,53.9618,11162.206871934,0
+VTWG.US,D,20111220,000000,55.5383,56.325,55.1529,56.1968,33676.885505668,0
+VTWG.US,D,20111221,000000,56.0399,56.3906,55.0982,56.1135,64211.883597256,0
+VTWG.US,D,20111222,000000,56.3758,56.7641,56.2824,56.5029,45811.557370233,0
+VTWG.US,D,20111223,000000,56.6548,56.791,56.4213,56.7184,32016.849508931,0
+VTWG.US,D,20111227,000000,56.4929,57.2459,56.3002,57.0393,43042.146195567,0
+VTWG.US,D,20111228,000000,57.1346,57.1346,56.1075,56.1075,8548.8330408074,0
+VTWG.US,D,20111229,000000,56.1174,56.6986,56.0609,56.6071,22753.264765466,0
+VTWG.US,D,20111230,000000,56.4403,56.7284,56.4213,56.4213,6681.4183810455,0
+VTWG.US,D,20120103,000000,57.8657,61.5629,56.9012,57.0015,15500.045022292,0
+VTWG.US,D,20120104,000000,56.5585,56.6986,56.3489,56.6737,933.20398361146,0
+VTWG.US,D,20120105,000000,56.4213,57.0393,55.9048,57.0393,5341.5106116962,0
+VTWG.US,D,20120106,000000,57.1545,57.1714,56.9201,56.9201,891.92958951429,0
+VTWG.US,D,20120109,000000,57.237,57.3124,56.9587,57.2558,757.0327892943,0
+VTWG.US,D,20120110,000000,58.0257,58.124,58.0257,58.116,434.89117682864,0
+VTWG.US,D,20120111,000000,58.0257,58.4787,57.9343,58.3951,124296.32778479,0
+VTWG.US,D,20120112,000000,58.7459,58.7459,58.0534,58.6426,30646.740963413,0
+VTWG.US,D,20120113,000000,58.1617,58.4617,57.8657,58.2254,10225.982810707,0
+VTWG.US,D,20120117,000000,58.9674,58.9872,58.2729,58.2729,4071.0646275348,0
+VTWG.US,D,20120118,000000,58.3287,59.3855,58.3287,59.3855,1044.9468554355,0
+VTWG.US,D,20120119,000000,59.6855,60.064,59.5356,59.903,20467.066009497,0
+VTWG.US,D,20120120,000000,60.0074,60.0074,59.6448,59.7143,3430.8081727593,0
+VTWG.US,D,20120123,000000,59.903,60.2438,59.4144,59.7053,10092.092703026,0
+VTWG.US,D,20120124,000000,59.4044,60.1793,59.2564,60.0829,7649.8566035204,0
+VTWG.US,D,20120125,000000,60.1534,61.0783,60.0074,60.532,3966.3686034834,0
+VTWG.US,D,20120126,000000,60.9133,61.4497,60.4862,60.5418,3873.7528898996,0
+VTWG.US,D,20120127,000000,60.6074,61.3574,60.4603,61.1169,10560.20473364,0
+VTWG.US,D,20120130,000000,60.7167,60.7812,60.1078,60.5985,4180.7941142808,0
+VTWG.US,D,20120131,000000,61.0882,61.0882,60.2627,60.6829,5468.3538716045,0
+VTWG.US,D,20120201,000000,60.951,61.9037,60.8756,61.9037,5305.2696802938,0
+VTWG.US,D,20120202,000000,62.4221,62.4221,61.9684,62.1461,3456.9821787721,0
+VTWG.US,D,20120203,000000,63.19,63.6172,63.1723,63.6172,2755.3174791203,0
+VTWG.US,D,20120206,000000,63.4573,63.6083,63.3381,63.4851,4498.9089565907,0
+VTWG.US,D,20120207,000000,63.1643,63.4851,63.1643,63.4851,1487.8915725758,0
+VTWG.US,D,20120208,000000,63.7642,63.7841,62.904,63.3848,4554.2770462332,0
+VTWG.US,D,20120209,000000,63.7374,63.7374,63.199,63.3848,3641.2069134009,0
+VTWG.US,D,20120210,000000,62.6556,62.6556,62.3507,62.3696,4730.4482405504,0
+VTWG.US,D,20120213,000000,63.19,63.2478,62.8761,63.209,7899.5163531813,0
+VTWG.US,D,20120214,000000,63.0023,63.1643,62.904,62.9745,2332.5066127592,0
+VTWG.US,D,20120215,000000,63.0778,63.0778,63.0778,63.0778,389.59001257565,0
+VTWG.US,D,20120217,000000,63.8934,63.9302,63.5507,63.5706,2453.3097174337,0
+VTWG.US,D,20120221,000000,63.7443,63.812,62.8761,63.06,11349.451684182,0
+VTWG.US,D,20120222,000000,63.0223,63.1723,62.8384,62.8573,6989.4662979658,0
+VTWG.US,D,20120223,000000,62.8663,63.7742,62.7083,63.7742,3117.7267931442,0
+VTWG.US,D,20120224,000000,63.9679,64.0612,63.9679,64.0612,347.30892593954,0
+VTWG.US,D,20120227,000000,63.5507,64.0425,62.8484,63.804,4368.0389265266,0
+VTWG.US,D,20120228,000000,63.8397,64.1547,63.3113,63.5706,12239.367888616,0
+VTWG.US,D,20120229,000000,63.9967,64.0712,62.5792,62.5792,13132.30417067,0
+VTWG.US,D,20120301,000000,62.9835,63.4752,62.904,62.9358,11412.873314134,0
+VTWG.US,D,20120302,000000,63.0223,63.06,62.0438,62.1004,2823.7725717693,0
+VTWG.US,D,20120305,000000,61.7834,61.9116,61.413,61.8739,2483.5104936025,0
+VTWG.US,D,20120306,000000,61.3018,61.3018,60.3948,60.5985,6728.7329303764,0
+VTWG.US,D,20120307,000000,60.8756,61.3394,60.8756,61.3394,1727.4843968471,0
+VTWG.US,D,20120308,000000,61.8024,62.0816,61.5044,62.0816,1780.8391014117,0
+VTWG.US,D,20120309,000000,62.4321,63.3948,62.4321,63.3381,1701.3103908343,0
+VTWG.US,D,20120312,000000,62.6636,62.8573,62.6636,62.755,1079.17440176,0
+VTWG.US,D,20120313,000000,63.3848,63.9391,63.2845,63.9391,2676.7954610818,0
+VTWG.US,D,20120314,000000,63.8397,63.9203,63.2278,63.2845,6489.1401061051,0
+VTWG.US,D,20120315,000000,63.3848,63.9391,63.1811,63.9023,5558.9562001106,0
+VTWG.US,D,20120316,000000,64.1258,64.2182,63.804,63.8595,5665.6656092398,0
+VTWG.US,D,20120319,000000,63.9967,64.8669,63.8497,64.8669,8901.1754294417,0
+VTWG.US,D,20120320,000000,63.9023,64.0425,63.3848,63.7374,22817.693087958,0
+VTWG.US,D,20120321,000000,63.7543,64.099,63.4851,63.9113,8550.8464258853,0
+VTWG.US,D,20120322,000000,63.3113,63.4125,62.8384,63.199,14671.537062733,0
+VTWG.US,D,20120323,000000,63.2666,63.8497,62.9209,63.804,8852.8541875719,0
+VTWG.US,D,20120326,000000,64.7397,65.2841,64.7397,65.2354,11307.170597545,0
+VTWG.US,D,20120327,000000,65.3577,65.3943,64.7199,64.7199,8645.4755245471,0
+VTWG.US,D,20120328,000000,64.7109,64.7109,63.6748,64.0612,23172.04886167,0
+VTWG.US,D,20120329,000000,63.4573,64.0513,63.1723,63.9391,16861.09333496,0
+VTWG.US,D,20120330,000000,64.2837,64.4209,63.6748,63.812,13065.862463099,0
+VTWG.US,D,20120402,000000,63.6838,64.5689,63.4673,64.4487,6513.30072704,0
+VTWG.US,D,20120403,000000,64.56,64.6832,63.9877,64.1824,15985.27082607,0
+VTWG.US,D,20120404,000000,63.1544,63.1723,62.904,63.0411,2063.7197048582,0
+VTWG.US,D,20120405,000000,62.6726,63.0679,62.6726,62.7928,10063.905311934,0
+VTWG.US,D,20120409,000000,61.7756,61.9684,61.5044,61.8838,5210.640581632,0
+VTWG.US,D,20120410,000000,61.7289,61.9484,60.1445,60.2081,12055.143153989,0
+VTWG.US,D,20120411,000000,60.8289,61.1795,60.7623,61.0504,14444.024548929,0
+VTWG.US,D,20120412,000000,61.1527,62.1986,61.1527,62.1183,10705.16845925,0
+VTWG.US,D,20120413,000000,61.9306,62.0149,61.2282,61.266,11121.939170376,0
+VTWG.US,D,20120416,000000,61.6445,61.7934,60.7812,61.1259,16631.567436079,0
+VTWG.US,D,20120417,000000,61.6087,62.6259,61.6087,62.0527,6018.007997874,0
+VTWG.US,D,20120418,000000,61.8302,62.0051,61.5709,61.9395,1655.0025340424,0
+VTWG.US,D,20120419,000000,61.6633,62.458,60.9859,61.3742,37797.278067611,0
+VTWG.US,D,20120420,000000,61.9116,62.1103,61.7834,62.1103,1620.7749877178,0
+VTWG.US,D,20120423,000000,60.7713,60.7713,60.074,60.7077,3809.3245674064,0
+VTWG.US,D,20120424,000000,60.6829,60.9859,60.664,60.9232,2098.9539437215,0
+VTWG.US,D,20120425,000000,62.2931,62.4421,62.1272,62.2931,11785.349553548,0
+VTWG.US,D,20120426,000000,62.5216,62.8663,62.4321,62.8663,863.74219842355,0
+VTWG.US,D,20120427,000000,62.7928,63.5507,62.7928,63.4951,6813.2951036487,0
+VTWG.US,D,20120430,000000,63.2746,63.2746,62.6636,62.8573,5090.8441694963,0
+VTWG.US,D,20120501,000000,62.7352,63.8865,62.6726,63.2845,4704.2742345375,0
+VTWG.US,D,20120502,000000,62.4321,62.9458,62.0904,62.9458,3239.5365903577,0
+VTWG.US,D,20120503,000000,62.6726,62.6726,61.8202,62.0527,3920.0607466915,0
+VTWG.US,D,20120504,000000,60.8567,61.107,60.7713,60.9947,7678.0439946112,0
+VTWG.US,D,20120507,000000,60.514,61.0117,60.4862,60.8657,5099.904402347,0
+VTWG.US,D,20120508,000000,60.3948,60.7455,59.903,60.7455,2691.8958491662,0
+VTWG.US,D,20120509,000000,59.9886,60.5785,59.8554,60.514,4954.9406767374,0
+VTWG.US,D,20120510,000000,60.8855,60.8855,60.4038,60.532,4498.9089565907,0
+VTWG.US,D,20120511,000000,60.1534,60.81,60.1534,60.4226,6073.3760875166,0
+VTWG.US,D,20120514,000000,59.9696,60.0153,59.3459,59.5436,11790.383016243,0
+VTWG.US,D,20120515,000000,59.5166,60.1445,59.3756,59.4611,7036.7808472967,0
+VTWG.US,D,20120516,000000,59.6448,59.913,59.1254,59.1254,5220.7075070215,0
+VTWG.US,D,20120517,000000,58.9395,58.9395,57.6342,57.6342,6195.1858847301,0
+VTWG.US,D,20120518,000000,57.6999,57.7922,56.8753,56.8753,5200.5736562425,0
+VTWG.US,D,20120521,000000,57.1068,58.5928,56.939,58.5928,4938.8335961141,0
+VTWG.US,D,20120522,000000,58.578,58.8203,58.3862,58.6426,8640.4420618523,0
+VTWG.US,D,20120523,000000,57.6342,58.6704,57.4028,58.6704,2121.1011795786,0
+VTWG.US,D,20120524,000000,58.6704,58.6902,58.3107,58.6902,2645.5879923743,0
+VTWG.US,D,20120525,000000,58.8113,58.8661,58.578,58.8481,4765.6824794138,0
+VTWG.US,D,20120530,000000,59.024,59.024,58.4429,58.4697,2884.1741241066,0
+VTWG.US,D,20120531,000000,57.6422,58.1697,57.6422,58.1697,962.39806724116,0
+VTWG.US,D,20120601,000000,56.6648,56.6986,56.6448,56.6986,2621.4273714393,0
+VTWG.US,D,20120604,000000,56.4213,56.6826,55.5979,56.2008,64964.889616395,0
+VTWG.US,D,20120605,000000,55.9346,57.0879,55.9346,57.0879,5182.4531905412,0
+VTWG.US,D,20120606,000000,58.1081,58.4329,58.1081,58.1519,2053.6527794686,0
+VTWG.US,D,20120607,000000,59.3379,59.3955,58.5164,58.9584,3907.980436224,0
+VTWG.US,D,20120608,000000,58.0167,58.9019,58.0167,58.8919,1768.7587909442,0
+VTWG.US,D,20120611,000000,59.5624,59.5624,58.0792,58.0792,1249.3054408434,0
+VTWG.US,D,20120612,000000,57.7833,58.2642,57.3124,58.2642,2161.3688811368,0
+VTWG.US,D,20120613,000000,58.1519,58.3287,57.8757,57.8757,1811.0398775804,0
+VTWG.US,D,20120614,000000,57.6055,58.4051,57.5667,58.1786,14683.6173732,0
+VTWG.US,D,20120615,000000,58.2164,58.9773,58.1697,58.9773,2002.3114599818,0
+VTWG.US,D,20120618,000000,58.6524,58.9484,58.6524,58.9296,1515.0722711276,0
+VTWG.US,D,20120619,000000,59.616,60.6074,59.5356,60.4961,25044.496984127,0
+VTWG.US,D,20120620,000000,60.2627,60.4603,59.9696,59.9985,2574.1128221084,0
+VTWG.US,D,20120621,000000,60.0153,60.0153,59.2177,59.2177,2230.8306663247,0
+VTWG.US,D,20120622,000000,59.172,59.5356,59.172,59.3955,11337.371373714,0
+VTWG.US,D,20120625,000000,58.4051,58.7737,58.3862,58.57,3635.1667581672,0
+VTWG.US,D,20120626,000000,58.6226,58.9773,58.57,58.7737,1836.2071910543,0
+VTWG.US,D,20120627,000000,59.5356,59.5356,59.4789,59.5356,246.63967204402,0
+VTWG.US,D,20120628,000000,59.172,59.4422,58.8303,58.8303,9033.0521520448,0
+VTWG.US,D,20120629,000000,60.7355,61.3207,60.4603,61.3207,6314.9822968658,0
+VTWG.US,D,20120702,000000,61.2461,61.2759,61.2461,61.2759,756.02609675534,0
+VTWG.US,D,20120703,000000,62.0438,62.6904,62.0438,62.6904,2615.3872162055,0
+VTWG.US,D,20120705,000000,62.7649,63.0868,62.6756,62.9358,3162.0212648583,0
+VTWG.US,D,20120706,000000,62.1272,62.1272,61.7577,61.9961,2382.8412397069,0
+VTWG.US,D,20120709,000000,61.7577,61.8461,61.71,61.8461,1610.7080623283,0
+VTWG.US,D,20120710,000000,62.3944,62.4124,61.6187,61.6187,1485.8781874978,0
+VTWG.US,D,20120711,000000,61.0504,61.0504,60.4961,60.5785,1295.6132976353,0
+VTWG.US,D,20120712,000000,59.9886,60.664,59.9886,60.664,2373.7810068563,0
+VTWG.US,D,20120713,000000,61.4964,61.5243,61.3574,61.3942,1295.6132976353,0
+VTWG.US,D,20120716,000000,61.1895,61.1895,61.1169,61.1427,1079.17440176,0
+VTWG.US,D,20120717,000000,61.2928,61.2928,61.2928,61.2928,242.61290188819,0
+VTWG.US,D,20120718,000000,61.8114,61.9037,61.6822,61.6822,958.37129708533,0
+VTWG.US,D,20120719,000000,62.0339,62.0627,61.6445,61.6445,434.89117682864,0
+VTWG.US,D,20120720,000000,61.1795,61.1795,60.6163,60.7355,1933.8563673329,0
+VTWG.US,D,20120723,000000,59.8554,59.9508,59.4888,59.7909,12634.998056427,0
+VTWG.US,D,20120724,000000,59.5802,59.5802,58.8303,58.8303,34556.734784714,0
+VTWG.US,D,20120725,000000,59.0975,59.2753,58.8829,58.8829,4602.5982881031,0
+VTWG.US,D,20120726,000000,59.7233,59.8186,59.2564,59.322,4046.9040065998,0
+VTWG.US,D,20120727,000000,60.0998,61.1995,60.0998,61.1995,1620.7749877178,0
+VTWG.US,D,20120730,000000,61.4328,61.4328,60.4693,60.6918,5564.9963553442,0
+VTWG.US,D,20120731,000000,60.8944,61.0405,60.1703,60.1991,12739.694080478,0
+VTWG.US,D,20120801,000000,60.0252,60.0252,59.2177,59.2753,1727.4843968471,0
+VTWG.US,D,20120802,000000,58.7002,59.0686,58.4697,58.8759,3155.9811096245,0
+VTWG.US,D,20120803,000000,60.504,60.523,60.2726,60.2825,1091.2547122274,0
+VTWG.US,D,20120806,000000,60.366,61.0504,60.366,60.81,5726.067161577,0
+VTWG.US,D,20120807,000000,61.3394,61.9206,61.3394,61.5332,9881.6939623841,0
+VTWG.US,D,20120808,000000,61.3394,61.6087,61.2461,61.2849,14312.147826325,0
+VTWG.US,D,20120809,000000,61.5629,61.6812,61.4587,61.5789,1683.189925133,0
+VTWG.US,D,20120810,000000,61.2461,61.2928,61.0117,61.0117,972.46499263071,0
+VTWG.US,D,20120813,000000,60.7266,60.8378,60.5686,60.8378,6161.9650309447,0
+VTWG.US,D,20120814,000000,61.3653,61.3653,61.1427,61.1855,2486.5305712193,0
+VTWG.US,D,20120815,000000,61.2928,61.5589,61.266,61.5589,2524.7848876996,0
+VTWG.US,D,20120816,000000,61.413,62.3855,61.3842,62.3119,7476.7054868201,0
+VTWG.US,D,20120817,000000,62.3855,62.7252,62.3209,62.5941,3586.8455162973,0
+VTWG.US,D,20120820,000000,62.9557,62.9557,62.2266,62.3596,4650.9195299729,0
+VTWG.US,D,20120821,000000,62.8316,63.2189,62.1461,62.3209,55184.871600445,0
+VTWG.US,D,20120822,000000,62.3786,62.3786,61.9306,62.2534,18333.884519452,0
+VTWG.US,D,20120823,000000,61.9037,62.0527,61.5789,61.8937,19564.062802055,0
+VTWG.US,D,20120824,000000,61.8024,62.1183,61.7289,62.1004,2328.4798426034,0
+VTWG.US,D,20120827,000000,62.3855,62.3855,62.0904,62.1819,16149.361709919,0
+VTWG.US,D,20120828,000000,62.2732,62.5693,62.2732,62.5693,3995.5626871131,0
+VTWG.US,D,20120829,000000,62.7083,62.9835,62.457,62.8384,4126.4327171773,0
+VTWG.US,D,20120830,000000,62.5216,62.5216,62.1183,62.165,1310.7136857197,0
+VTWG.US,D,20120831,000000,62.7748,62.7748,61.7834,62.4968,11497.435487407,0
+VTWG.US,D,20120904,000000,62.0527,63.4125,62.0438,63.2746,224430.02124959,0
+VTWG.US,D,20120905,000000,63.3759,63.4951,63.1066,63.3013,11385.692615584,0
+VTWG.US,D,20120906,000000,63.636,64.6553,63.636,64.4964,6077.4028576724,0
+VTWG.US,D,20120907,000000,64.7397,64.9314,64.6464,64.8004,5960.6265231536,0
+VTWG.US,D,20120910,000000,64.6464,64.8867,64.5321,64.5321,1295.6132976353,0
+VTWG.US,D,20120911,000000,64.5986,64.847,64.5986,64.5986,3180.1417305594,0
+VTWG.US,D,20120912,000000,64.7924,64.8281,64.4298,64.6832,3029.1378497161,0
+VTWG.US,D,20120913,000000,64.9146,65.745,64.7297,65.5424,3002.9638437033,0
+VTWG.US,D,20120914,000000,65.8384,66.3946,65.8384,66.0609,2840.8863449315,0
+VTWG.US,D,20120917,000000,65.6725,65.8851,65.3477,65.7351,4860.3115780756,0
+VTWG.US,D,20120918,000000,65.8115,65.8851,65.5424,65.7351,3505.3034206419,0
+VTWG.US,D,20120919,000000,65.9606,65.9606,65.6447,65.8016,3368.393235344,0
+VTWG.US,D,20120920,000000,65.0149,65.3943,65.0149,65.2841,1492.9250352706,0
+VTWG.US,D,20120921,000000,65.9794,66.1176,65.589,65.6159,146023.77285307,0
+VTWG.US,D,20120924,000000,65.3665,65.3943,65.0149,65.0426,1577.4872085428,0
+VTWG.US,D,20120925,000000,65.4946,65.5792,64.2093,64.2282,8445.143709295,0
+VTWG.US,D,20120926,000000,64.4865,64.4865,63.5318,63.6748,5716.0002361875,0
+VTWG.US,D,20120927,000000,64.0513,64.692,63.7543,64.5888,12462.853632266,0
+VTWG.US,D,20120928,000000,64.1258,64.5232,64.1258,64.4039,1490.9116501926,0
+VTWG.US,D,20121001,000000,64.8281,64.8281,64.3115,64.3115,863.74219842355,0
+VTWG.US,D,20121002,000000,64.5142,64.5142,64.1358,64.4039,2359.687311311,0
+VTWG.US,D,20121003,000000,64.099,64.6175,63.8397,64.3493,4319.7176846567,0
+VTWG.US,D,20121004,000000,64.3663,64.7109,64.0156,64.4487,4318.7109921177,0
+VTWG.US,D,20121005,000000,64.9146,65.2642,64.3493,64.3493,3226.4495873514,0
+VTWG.US,D,20121008,000000,64.1358,64.2093,64.0513,64.1179,3778.1170986988,0
+VTWG.US,D,20121009,000000,64.0802,64.0802,63.1265,63.1265,2351.6337709993,0
+VTWG.US,D,20121010,000000,63.1811,63.348,63.0778,63.0868,2807.665491146,0
+VTWG.US,D,20121011,000000,63.6083,63.8308,63.2189,63.3202,3858.6525018152,0
+VTWG.US,D,20121012,000000,63.3013,63.3391,62.9557,62.9557,3670.4009970306,0
+VTWG.US,D,20121015,000000,63.0778,63.3202,62.8126,63.3202,2053.6527794686,0
+VTWG.US,D,20121016,000000,63.7941,63.8934,63.7941,63.8934,576.83482482132,0
+VTWG.US,D,20121017,000000,64.248,64.5689,64.099,64.4487,25359.59174882,0
+VTWG.US,D,20121018,000000,64.2381,64.5042,63.9391,63.9778,2929.4752883596,0
+VTWG.US,D,20121019,000000,63.2378,63.3143,62.2633,62.3596,4887.4922766274,0
+VTWG.US,D,20121022,000000,62.3209,62.5147,62.0904,62.3786,2581.1596698811,0
+VTWG.US,D,20121023,000000,61.865,62.2832,61.8461,62.2076,1503.9986531991,0
+VTWG.US,D,20121024,000000,61.8838,61.8838,61.7478,61.7934,785.22018038505,0
+VTWG.US,D,20121025,000000,62.0239,62.2534,61.8838,62.0239,1943.9232927225,0
+VTWG.US,D,20121026,000000,61.9781,61.9781,61.3295,61.7379,43282.745712377,0
+VTWG.US,D,20121031,000000,62.1986,62.2633,61.7011,62.2176,2438.2093293494,0
+VTWG.US,D,20121101,000000,62.4044,62.9924,62.4044,62.9209,19859.023715968,0
+VTWG.US,D,20121102,000000,62.4679,62.4779,61.8551,61.8551,1836.2071910543,0
+VTWG.US,D,20121105,000000,61.6087,62.1551,61.6087,62.1551,1922.7827494044,0
+VTWG.US,D,20121106,000000,62.5404,62.8126,62.5404,62.6259,5164.3327248401,0
+VTWG.US,D,20121107,000000,61.9395,61.9395,61.0783,61.3742,12420.572545629,0
+VTWG.US,D,20121108,000000,61.2928,61.2928,60.5418,60.5985,24889.466333128,0
+VTWG.US,D,20121109,000000,60.2438,60.8289,60.2438,60.6074,1620.7749877178,0
+VTWG.US,D,20121112,000000,60.8378,60.8378,60.4623,60.4623,1282.5262946289,0
+VTWG.US,D,20121113,000000,60.366,60.6729,60.2627,60.3094,2594.2466728875,0
+VTWG.US,D,20121114,000000,60.366,60.366,59.0975,59.1333,6817.3218738045,0
+VTWG.US,D,20121115,000000,59.1909,59.1909,58.7002,58.7707,869.78235365728,0
+VTWG.US,D,20121116,000000,58.5869,59.3756,58.5512,59.3756,1295.6132976353,0
+VTWG.US,D,20121119,000000,60.0441,60.4862,59.9328,60.4693,244839.70578437,0
+VTWG.US,D,20121120,000000,60.4862,60.6729,60.1703,60.6541,100111.54622894,0
+VTWG.US,D,20121121,000000,60.7455,61.0305,60.7455,61.0216,4746.5553211736,0
+VTWG.US,D,20121123,000000,61.3018,61.6732,61.3018,61.6732,1079.17440176,0
+VTWG.US,D,20121126,000000,61.5889,61.7756,61.5243,61.7756,7227.0457371593,0
+VTWG.US,D,20121127,000000,62.165,62.165,61.7834,61.7834,1401.3160142256,0
+VTWG.US,D,20121128,000000,61.3942,61.9961,61.266,61.9961,6230.4201235936,0
+VTWG.US,D,20121129,000000,62.6169,63.0083,62.6169,62.904,3028.1311571772,0
+VTWG.US,D,20121130,000000,62.5623,62.5623,62.5623,62.5623,162.07749877178,0
+VTWG.US,D,20121203,000000,62.5047,62.5147,62.4221,62.5147,540.59389341893,0
+VTWG.US,D,20121204,000000,62.3209,62.6081,62.3209,62.5404,1990.2311495144,0
+VTWG.US,D,20121205,000000,62.0289,62.6358,62.0289,62.5147,8609.2345931447,0
+VTWG.US,D,20121206,000000,62.2931,62.3944,62.2931,62.3547,6553.5684285982,0
+VTWG.US,D,20121207,000000,62.4878,62.5216,62.4878,62.5216,1112.3952555454,0
+VTWG.US,D,20121210,000000,62.459,62.8484,62.459,62.7252,2991.8902257748,0
+VTWG.US,D,20121211,000000,63.358,63.5308,63.3003,63.4573,6261.6275923012,0
+VTWG.US,D,20121212,000000,63.6083,63.7275,63.0123,63.0778,13000.427448068,0
+VTWG.US,D,20121213,000000,63.3759,63.3759,62.5881,62.5881,3808.3178748675,0
+VTWG.US,D,20121214,000000,62.7173,62.7838,62.4878,62.5503,2697.9360043999,0
+VTWG.US,D,20121217,000000,62.9835,63.199,62.8484,63.199,4705.2809270765,0
+VTWG.US,D,20121218,000000,63.5905,64.4139,63.5905,64.4139,7509.9263406056,0
+VTWG.US,D,20121219,000000,64.4387,64.7109,64.4387,64.5082,10995.095910469,0
+VTWG.US,D,20121220,000000,64.5142,64.5689,64.5142,64.5689,1515.0722711276,0
+VTWG.US,D,20121221,000000,63.8934,64.0156,63.8765,64.0156,6100.5567860684,0
+VTWG.US,D,20121224,000000,64.3255,64.3255,63.9213,64.0445,21884.489104347,0
+VTWG.US,D,20121226,000000,63.645,63.8875,63.5288,63.5288,16135.268014373,0
+VTWG.US,D,20121227,000000,63.6262,63.7443,63.0441,63.5586,4648.9061448951,0
+VTWG.US,D,20121228,000000,63.1395,63.6262,63.1395,63.204,8933.3895906883,0
+VTWG.US,D,20121231,000000,63.1753,64.5192,63.1693,64.5192,5156.2791845284,0
+VTWG.US,D,20130102,000000,66.9181,66.9181,65.8712,66.0808,7154.5638743545,0
+VTWG.US,D,20130103,000000,66.2555,66.6679,66.0996,66.0996,3543.5577371223,0
+VTWG.US,D,20130104,000000,66.5556,66.7523,66.5556,66.7045,2090.9004034099,0
+VTWG.US,D,20130107,000000,66.5099,66.6043,66.4264,66.6043,12806.135788049,0
+VTWG.US,D,20130108,000000,66.481,66.491,66.3568,66.491,3807.3111823285,0
+VTWG.US,D,20130109,000000,66.938,67.0145,66.938,66.9946,3962.3418333276,0
+VTWG.US,D,20130110,000000,67.379,67.379,66.789,67.0602,11784.342861009,0
+VTWG.US,D,20130111,000000,67.0313,67.1715,67.0313,67.1535,857.70204318981,0
+VTWG.US,D,20130114,000000,67.0781,67.0781,66.936,67.0602,18197.981026692,0
+VTWG.US,D,20130115,000000,66.7811,67.5261,66.7811,67.4993,26301.855965282,0
+VTWG.US,D,20130116,000000,67.379,67.379,67.2103,67.2917,796.29379831355,0
+VTWG.US,D,20130117,000000,67.7297,67.9869,67.5559,67.9095,9392.4413884519,0
+VTWG.US,D,20130118,000000,67.9682,68.0764,67.7575,68.0764,4062.0043946842,0
+VTWG.US,D,20130122,000000,68.1977,68.4897,68.0417,68.4877,2421.0955561872,0
+VTWG.US,D,20130123,000000,68.6079,68.6079,68.286,68.3217,6430.7519388457,0
+VTWG.US,D,20130124,000000,68.6178,68.9635,68.3774,68.6744,6199.212654886,0
+VTWG.US,D,20130125,000000,69.0569,69.2446,69.0111,69.1791,4836.1509571407,0
+VTWG.US,D,20130128,000000,69.6568,69.6568,69.0737,69.1801,14701.737838902,0
+VTWG.US,D,20130129,000000,69.1958,69.2396,68.9456,69.0012,1035.8866225849,0
+VTWG.US,D,20130130,000000,69.0201,69.0201,68.3962,68.3962,2607.3336758939,0
+VTWG.US,D,20130131,000000,68.7678,68.7767,68.6426,68.74,1501.9852681211,0
+VTWG.US,D,20130201,000000,69.2247,69.6458,68.9733,69.3588,5212.6539667099,0
+VTWG.US,D,20130204,000000,69.0747,69.0747,68.5442,68.6932,7165.637492283,0
+VTWG.US,D,20130205,000000,69.2933,69.4531,69.1889,69.2844,1295.6132976353,0
+VTWG.US,D,20130206,000000,69.1234,69.3946,68.9367,69.3191,7802.8738694416,0
+VTWG.US,D,20130207,000000,69.4681,69.4681,68.7866,69.2267,5534.7955791756,0
+VTWG.US,D,20130208,000000,69.5813,69.778,69.5714,69.6468,3696.5750030434,0
+VTWG.US,D,20130211,000000,69.7482,69.7482,69.3469,69.5197,969.44491501383,0
+VTWG.US,D,20130212,000000,69.7392,69.8406,69.7304,69.7581,4640.8526045834,0
+VTWG.US,D,20130213,000000,69.7581,70.0473,69.6568,69.9449,21070.074840332,0
+VTWG.US,D,20130214,000000,69.9449,70.4137,69.9449,70.2905,10165.581258369,0
+VTWG.US,D,20130215,000000,70.3393,70.4684,70.2518,70.2518,1597.6210593218,0
+VTWG.US,D,20130219,000000,70.5409,70.9512,70.4495,70.9055,7924.6836666552,0
+VTWG.US,D,20130220,000000,71.0277,71.0277,69.9449,69.9449,2922.4284405869,0
+VTWG.US,D,20130221,000000,69.6092,69.6092,68.6594,68.9456,3505.3034206419,0
+VTWG.US,D,20130222,000000,69.4781,69.8585,69.4036,69.8585,4399.2463952341,0
+VTWG.US,D,20130225,000000,70.3591,70.3591,68.7488,68.7488,17956.374817344,0
+VTWG.US,D,20130226,000000,68.4042,68.6277,68.1161,68.5889,14680.597295584,0
+VTWG.US,D,20130227,000000,68.5155,69.6668,68.5155,69.3489,158235.96004313,0
+VTWG.US,D,20130228,000000,69.1791,69.8068,69.1791,69.3668,9661.2282963529,0
+VTWG.US,D,20130301,000000,69.0946,69.8873,68.8909,69.8068,4482.8018759674,0
+VTWG.US,D,20130304,000000,69.8406,70.0194,69.4781,70.0194,9688.4089949047,0
+VTWG.US,D,20130305,000000,70.5797,71.0187,70.5797,70.9998,8259.9122821273,0
+VTWG.US,D,20130306,000000,71.2134,71.3635,71.0733,71.0922,8813.5931785526,0
+VTWG.US,D,20130307,000000,71.3555,71.5402,71.2333,71.42,7803.8805619806,0
+VTWG.US,D,20130308,000000,71.9594,72.3269,71.7657,72.2991,4923.7332080298,0
+VTWG.US,D,20130311,000000,72.2703,72.3091,72.1749,72.2426,4073.0780126126,0
+VTWG.US,D,20130312,000000,72.3666,72.3666,71.9892,72.1571,8582.0538945929,0
+VTWG.US,D,20130313,000000,72.2902,72.4303,71.9992,72.4303,2786.5249478279,0
+VTWG.US,D,20130314,000000,72.614,72.912,72.614,72.8982,1367.0884679011,0
+VTWG.US,D,20130315,000000,72.7173,73.1108,72.7084,72.903,2480.4904159855,0
+VTWG.US,D,20130318,000000,72.2127,72.8136,72.2127,72.4014,23161.981936281,0
+VTWG.US,D,20130319,000000,72.7551,72.7551,71.6435,72.0458,3936.1678273148,0
+VTWG.US,D,20130320,000000,72.7819,72.8723,72.6419,72.8723,1357.0215425116,0
+VTWG.US,D,20130321,000000,72.6229,72.6409,72.1571,72.3091,5177.4197278465,0
+VTWG.US,D,20130322,000000,72.4482,72.5674,72.3954,72.4571,2505.6577294595,0
+VTWG.US,D,20130325,000000,72.773,72.8018,72.0836,72.3656,4027.7768483597,0
+VTWG.US,D,20130326,000000,72.6994,72.8018,72.3558,72.8018,5123.0583307429,0
+VTWG.US,D,20130327,000000,72.5941,72.7173,72.1939,72.6796,1608.6946772504,0
+VTWG.US,D,20130328,000000,72.9319,72.9508,72.7551,72.9508,3654.2939164073,0
+VTWG.US,D,20130401,000000,73.0183,73.0183,71.718,71.8491,2631.4942968288,0
+VTWG.US,D,20130402,000000,72.466,72.466,71.7011,71.7011,4866.3517333093,0
+VTWG.US,D,20130403,000000,71.7469,71.7469,70.2718,70.4137,3801.2710270948,0
+VTWG.US,D,20130404,000000,70.2449,70.8607,70.2449,70.8607,10329.672142219,0
+VTWG.US,D,20130405,000000,69.6468,70.4863,69.6468,70.4863,5385.8050834102,0
+VTWG.US,D,20130408,000000,70.7684,70.9055,70.536,70.8905,2478.4770309077,0
+VTWG.US,D,20130409,000000,71.1865,71.3555,70.8876,71.2899,1130.5157212467,0
+VTWG.US,D,20130410,000000,71.4777,72.319,71.2233,72.2703,1954.996910651,0
+VTWG.US,D,20130411,000000,72.5216,72.8176,72.4412,72.4502,2526.7982727775,0
+VTWG.US,D,20130412,000000,72.2991,72.2991,71.577,72.0935,3241.5499754357,0
+VTWG.US,D,20130415,000000,71.567,71.8322,69.4114,69.4681,5201.5803487814,0
+VTWG.US,D,20130416,000000,70.1048,70.682,69.8763,70.682,10809.864483301,0
+VTWG.US,D,20130417,000000,70.235,70.2618,69.1701,69.5614,9413.5819317699,0
+VTWG.US,D,20130418,000000,69.8585,69.8773,68.8999,69.1423,8511.585416866,0
+VTWG.US,D,20130419,000000,69.6181,69.8327,68.9367,69.7681,5940.4926723746,0
+VTWG.US,D,20130422,000000,70.077,70.3492,68.9923,70.1237,10477.655945445,0
+VTWG.US,D,20130423,000000,70.685,71.1092,70.4207,71.0634,4789.8431003487,0
+VTWG.US,D,20130424,000000,71.2134,71.42,70.8419,71.42,7893.4761979476,0
+VTWG.US,D,20130425,000000,71.7369,72.4303,71.587,72.0369,5174.3996502296,0
+VTWG.US,D,20130426,000000,71.9892,72.1094,71.5144,71.7369,5459.2936387539,0
+VTWG.US,D,20130429,000000,71.9454,72.4581,71.9454,72.1661,4018.7166155091,0
+VTWG.US,D,20130430,000000,72.2902,72.464,71.9494,72.4382,4085.1583230801,0
+VTWG.US,D,20130501,000000,72.3389,72.3746,70.9512,71.0277,11387.706000662,0
+VTWG.US,D,20130502,000000,71.3018,72.1015,71.2333,72.0935,5377.7515430986,0
+VTWG.US,D,20130503,000000,73.0461,73.6223,73.0461,73.2298,6514.307419579,0
+VTWG.US,D,20130506,000000,73.3799,73.6143,73.2955,73.4733,3181.1484230984,0
+VTWG.US,D,20130507,000000,73.6043,74.0087,73.6043,74.0087,2300.2924515126,0
+VTWG.US,D,20130508,000000,73.9422,74.1637,73.7554,73.98,8972.6505997076,0
+VTWG.US,D,20130509,000000,74.2182,74.3712,74.0087,74.0485,8048.5068489467,0
+VTWG.US,D,20130510,000000,74.254,74.9375,74.1995,74.9375,2036.5390063064,0
+VTWG.US,D,20130513,000000,74.7636,75.1362,74.7249,74.9275,4114.3524067098,0
+VTWG.US,D,20130514,000000,75.2852,76.0143,75.1004,75.9676,7957.9045204407,0
+VTWG.US,D,20130515,000000,75.9765,76.4633,75.9089,76.1066,4139.5197201837,0
+VTWG.US,D,20130516,000000,76.1266,76.4245,75.8901,75.9487,6438.8054791573,0
+VTWG.US,D,20130517,000000,76.4444,76.8457,76.1901,76.8377,5598.2172091297,0
+VTWG.US,D,20130520,000000,76.7423,77.0156,76.6142,76.7423,7720.3250812473,0
+VTWG.US,D,20130521,000000,76.9093,77.0871,76.8189,76.9183,4287.5035234101,0
+VTWG.US,D,20130522,000000,77.0582,77.5888,75.2942,75.8106,10516.916954465,0
+VTWG.US,D,20130523,000000,75.1093,75.8613,74.8462,75.8613,3577.7852834467,0
+VTWG.US,D,20130524,000000,75.2186,75.9944,75.2186,75.8643,10300.47805859,0
+VTWG.US,D,20130528,000000,76.9093,77.6364,76.6748,77.0226,6815.3084887266,0
+VTWG.US,D,20130529,000000,76.7811,76.7811,75.8821,76.5158,10418.261085647,0
+VTWG.US,D,20130530,000000,76.7811,77.095,76.5536,77.0226,18320.797516445,0
+VTWG.US,D,20130531,000000,76.5726,77.1338,76.4245,76.4811,14458.118244475,0
+VTWG.US,D,20130603,000000,76.5626,76.8279,75.5842,76.7235,9796.1250965729,0
+VTWG.US,D,20130604,000000,76.5726,77.0305,75.5007,76.0441,7974.011601064,0
+VTWG.US,D,20130605,000000,75.751,75.9487,74.8649,75.004,5035.4760798538,0
+VTWG.US,D,20130606,000000,74.8649,75.4709,74.8004,75.4669,7641.8030632088,0
+VTWG.US,D,20130607,000000,76.2557,76.6103,75.9388,76.5438,8071.6607773427,0
+VTWG.US,D,20130610,000000,76.6014,76.81,76.2458,76.81,3213.3625843449,0
+VTWG.US,D,20130611,000000,76.0441,76.6649,75.5474,76.2358,7238.1193550878,0
+VTWG.US,D,20130612,000000,76.7712,76.957,75.5742,75.6974,8979.6974474802,0
+VTWG.US,D,20130613,000000,75.6031,76.7235,75.1869,76.7235,4981.1146827502,0
+VTWG.US,D,20130614,000000,76.801,76.801,76.1166,76.1633,6004.9209948677,0
+VTWG.US,D,20130617,000000,76.9738,77.0582,76.36,76.5626,5245.8748204955,0
+VTWG.US,D,20130618,000000,76.9738,77.834,76.9738,77.6265,3984.4890691846,0
+VTWG.US,D,20130619,000000,77.4706,77.4706,76.8377,76.9738,9515.2578782044,0
+VTWG.US,D,20130620,000000,75.7054,75.7054,74.418,74.709,8101.8615535113,0
+VTWG.US,D,20130621,000000,74.8739,74.9176,73.8657,74.7438,9144.7950238689,0
+VTWG.US,D,20130624,000000,74.1995,74.3613,73.2955,74.3613,1981.1709166638,0
+VTWG.US,D,20130625,000000,74.8372,74.8372,74.1259,74.5461,5850.8970364075,0
+VTWG.US,D,20130626,000000,75.3119,75.3209,74.9275,75.0329,18826.157171001,0
+VTWG.US,D,20130627,000000,75.4619,76.0441,75.4064,76.0441,2371.7676217784,0
+VTWG.US,D,20130628,000000,76.0441,76.3331,75.6298,76.0798,7171.6776475167,0
+VTWG.US,D,20130701,000000,76.1066,77.2361,76.1066,76.81,8427.0232435938,0
+VTWG.US,D,20130702,000000,77.0682,77.3017,76.3799,76.6371,5033.4626947759,0
+VTWG.US,D,20130703,000000,76.5726,77.2083,76.4911,77.2083,7239.1260476267,0
+VTWG.US,D,20130705,000000,77.986,78.2225,77.1894,78.2225,10154.507640441,0
+VTWG.US,D,20130708,000000,78.7132,79.0191,78.4232,78.6357,19500.6411721,0
+VTWG.US,D,20130709,000000,79.2249,79.2436,78.8523,79.0191,5893.1781230436,0
+VTWG.US,D,20130710,000000,79.3549,79.5258,78.9964,79.3738,9891.7608877736,0
+VTWG.US,D,20130711,000000,80.4118,83.0978,79.9708,80.4953,14897.036191458,0
+VTWG.US,D,20130712,000000,80.681,80.9115,80.4973,80.8797,19969.759895253,0
+VTWG.US,D,20130715,000000,81.9128,81.9128,80.981,81.2711,17590.945425704,0
+VTWG.US,D,20130716,000000,81.5293,81.7856,80.5698,80.6622,18250.329038718,0
+VTWG.US,D,20130717,000000,81.289,81.3436,80.9115,80.9979,12725.600384932,0
+VTWG.US,D,20130718,000000,81.3069,81.6992,81.3069,81.5492,1463.7309516408,0
+VTWG.US,D,20130719,000000,81.4549,81.4549,81.3147,81.4449,3352.2861547207,0
+VTWG.US,D,20130722,000000,81.6724,81.6724,81.3147,81.6228,6376.3905417421,0
+VTWG.US,D,20130723,000000,81.8859,81.9763,81.3436,81.3436,3538.5242744275,0
+VTWG.US,D,20130724,000000,81.8492,81.8492,80.679,80.9035,2904.3079748857,0
+VTWG.US,D,20130725,000000,80.8955,81.7092,80.8578,81.7092,3419.7345548308,0
+VTWG.US,D,20130726,000000,81.279,81.279,80.8032,81.2154,2212.7102006235,0
+VTWG.US,D,20130729,000000,81.129,81.3535,80.5618,80.8569,5524.728653786,0
+VTWG.US,D,20130730,000000,81.1758,81.2314,80.837,81.0942,4058.9843170673,0
+VTWG.US,D,20130731,000000,81.6039,82.0589,81.4837,81.7677,3300.944835234,0
+VTWG.US,D,20130801,000000,82.5039,82.9667,82.2784,82.9201,24744.502607518,0
+VTWG.US,D,20130802,000000,83.0502,83.0502,82.3061,82.9756,4798.9033331994,0
+VTWG.US,D,20130805,000000,83.1456,83.2806,82.9588,83.2688,2971.7563749957,0
+VTWG.US,D,20130806,000000,83.2399,83.2399,82.3231,82.5196,11246.769045207,0
+VTWG.US,D,20130807,000000,82.3707,82.3707,81.4837,81.737,5499.5613403122,0
+VTWG.US,D,20130808,000000,82.3807,82.3807,81.7747,82.1849,5920.3588215954,0
+VTWG.US,D,20130809,000000,82.4005,82.4005,81.6824,82.2952,4840.1777272965,0
+VTWG.US,D,20130812,000000,81.728,82.6697,81.5293,82.6142,13821.888559854,0
+VTWG.US,D,20130813,000000,82.7929,82.7929,82.0639,82.5664,4389.1794698446,0
+VTWG.US,D,20130814,000000,83.1833,83.1833,82.2336,82.2336,4520.0494999087,0
+VTWG.US,D,20130815,000000,81.0805,81.0805,80.4685,80.5698,4786.8230227319,0
+VTWG.US,D,20130816,000000,80.3185,81.2512,80.3185,80.4248,7432.4110151061,0
+VTWG.US,D,20130819,000000,80.4774,80.5301,79.6956,79.7016,8063.607237031,0
+VTWG.US,D,20130820,000000,79.5714,80.9105,79.5714,80.7188,7158.5906445102,0
+VTWG.US,D,20130821,000000,80.6245,81.1549,79.9798,80.3542,4935.8135184972,0
+VTWG.US,D,20130822,000000,81.3247,81.744,80.4495,81.4152,8795.4727128514,0
+VTWG.US,D,20130823,000000,81.577,81.7637,81.304,81.744,4329.7846100463,0
+VTWG.US,D,20130826,000000,81.737,82.4949,81.737,81.9783,58971.042239455,0
+VTWG.US,D,20130827,000000,80.8857,81.135,79.6102,79.6956,5907.271818589,0
+VTWG.US,D,20130828,000000,79.6966,80.3443,79.6966,80.1893,3897.9135108345,0
+VTWG.US,D,20130829,000000,80.0453,81.29,79.9995,81.1181,5652.5786062333,0
+VTWG.US,D,20130830,000000,81.279,81.279,79.7195,79.8675,10061.891926857,0
+VTWG.US,D,20130903,000000,80.9879,81.3147,79.9708,80.4029,3455.9754862331,0
+VTWG.US,D,20130904,000000,80.393,81.3147,80.393,81.3147,4941.853673731,0
+VTWG.US,D,20130905,000000,81.6128,81.7956,81.3814,81.6724,10515.910261925,0
+VTWG.US,D,20130906,000000,81.7757,81.9496,80.6245,81.728,3999.5894572689,0
+VTWG.US,D,20130909,000000,82.0052,83.0025,82.0052,82.9588,7165.637492283,0
+VTWG.US,D,20130910,000000,83.6203,83.7515,83.3035,83.7425,15416.48954156,0
+VTWG.US,D,20130911,000000,83.9125,83.9125,83.4873,83.7147,5938.4792872966,0
+VTWG.US,D,20130912,000000,83.5846,83.8866,83.3801,83.536,5649.5585286165,0
+VTWG.US,D,20130913,000000,83.6681,83.7803,83.4078,83.7247,7376.0362329246,0
+VTWG.US,D,20130916,000000,84.9286,84.9286,83.7992,83.8171,6634.1038317147,0
+VTWG.US,D,20130917,000000,84.0168,84.7319,83.8369,84.7319,5304.2629877549,0
+VTWG.US,D,20130918,000000,84.9574,85.6657,84.0793,85.3954,8190.4504969394,0
+VTWG.US,D,20130919,000000,85.9189,85.9189,85.2277,85.5554,5041.5162350876,0
+VTWG.US,D,20130920,000000,86.0153,87.4865,85.3379,85.3567,5670.6990719346,0
+VTWG.US,D,20130923,000000,85.1451,85.2862,84.3892,85.2277,3882.8131227501,0
+VTWG.US,D,20130924,000000,85.0885,85.8514,84.6505,85.3101,5679.7593047851,0
+VTWG.US,D,20130925,000000,85.3567,85.9657,85.2087,85.2574,3428.7947876813,0
+VTWG.US,D,20130926,000000,85.6557,86.1345,85.4332,85.5475,4605.61836572,0
+VTWG.US,D,20130927,000000,85.2762,85.8226,85.2474,85.5842,9108.5540924665,0
+VTWG.US,D,20130930,000000,84.5194,85.6359,84.4925,85.6101,5355.6043072415,0
+VTWG.US,D,20131001,000000,85.2862,86.667,85.2862,86.667,9746.7971621641,0
+VTWG.US,D,20131002,000000,86.1166,86.5706,85.8902,86.4028,5249.9015906513,0
+VTWG.US,D,20131003,000000,86.4127,86.4127,84.9574,85.6459,9313.9193704133,0
+VTWG.US,D,20131004,000000,85.5197,86.4613,85.5197,86.2626,5355.6043072415,0
+VTWG.US,D,20131007,000000,85.319,87.5053,84.6863,85.1253,5571.0365105779,0
+VTWG.US,D,20131008,000000,84.9674,85.1799,83.1743,83.3134,16462.443089534,0
+VTWG.US,D,20131009,000000,83.3323,83.3323,82.0151,82.5196,8568.9668915865,0
+VTWG.US,D,20131010,000000,83.9035,84.7975,83.9035,84.6951,10714.2286921,0
+VTWG.US,D,20131011,000000,84.9196,86.0153,84.6505,85.9458,11571.930735289,0
+VTWG.US,D,20131014,000000,85.2087,86.5259,85.2087,86.4991,15746.684694337,0
+VTWG.US,D,20131015,000000,86.4316,86.4316,85.4532,85.6011,10282.357592888,0
+VTWG.US,D,20131016,000000,86.1902,86.7871,86.1902,86.7514,17458.062010561,0
+VTWG.US,D,20131017,000000,86.1803,87.253,86.1803,87.2252,10820.938101229,0
+VTWG.US,D,20131018,000000,88.2265,88.4232,87.8412,88.2265,15315.820287665,0
+VTWG.US,D,20131021,000000,88.7759,88.8216,88.1422,88.298,13745.379926894,0
+VTWG.US,D,20131022,000000,88.9149,89.0471,88.0577,88.4232,8781.379017306,0
+VTWG.US,D,20131023,000000,87.7567,88.1322,87.6583,88.1322,12974.253442054,0
+VTWG.US,D,20131024,000000,88.4034,88.9527,88.4034,88.7192,13711.152380569,0
+VTWG.US,D,20131025,000000,88.8871,89.0738,88.171,88.5882,12531.308724914,0
+VTWG.US,D,20131028,000000,88.8593,88.8871,88.0388,88.3179,7065.9749309265,0
+VTWG.US,D,20131029,000000,88.5304,89.1026,88.3179,89.0182,12531.308724914,0
+VTWG.US,D,20131030,000000,89.1116,89.1206,87.1796,87.4965,9639.0810604959,0
+VTWG.US,D,20131031,000000,87.5918,87.5998,86.5527,87.116,9252.5111255371,0
+VTWG.US,D,20131101,000000,86.9362,87.2898,86.0729,86.667,6430.7519388457,0
+VTWG.US,D,20131104,000000,86.9551,87.6652,86.7126,87.5918,7390.1299284699,0
+VTWG.US,D,20131105,000000,87.3464,87.5053,87.1716,87.4298,3428.7947876813,0
+VTWG.US,D,20131106,000000,88.1422,88.1422,86.7126,86.8239,5249.9015906513,0
+VTWG.US,D,20131107,000000,87.097,87.097,85.0359,85.0707,23884.78717925,0
+VTWG.US,D,20131108,000000,85.3567,87.0873,85.3567,86.8805,7819.9876426039,0
+VTWG.US,D,20131111,000000,86.8617,87.4031,86.667,87.3753,119214.54384815,0
+VTWG.US,D,20131112,000000,87.0773,87.4477,86.7971,87.4477,74334.17707645,0
+VTWG.US,D,20131113,000000,86.9173,88.3467,86.9173,88.3367,19923.452038463,0
+VTWG.US,D,20131114,000000,88.3637,88.3637,87.6553,88.1122,16817.805555785,0
+VTWG.US,D,20131115,000000,88.2902,88.6646,88.0577,88.5981,9639.0810604959,0
+VTWG.US,D,20131118,000000,89.1116,89.1116,87.4965,87.6266,23209.296485612,0
+VTWG.US,D,20131119,000000,87.6553,88.0667,86.8716,87.1249,17137.933783173,0
+VTWG.US,D,20131120,000000,87.6176,87.6553,86.8239,86.9362,3103.6330975989,0
+VTWG.US,D,20131121,000000,88.0864,88.8395,88.0864,88.8395,11030.330149331,0
+VTWG.US,D,20131122,000000,88.7669,89.2259,88.7014,89.2059,12746.74092825,0
+VTWG.US,D,20131125,000000,89.2537,89.4006,88.9527,89.0471,9639.0810604959,0
+VTWG.US,D,20131126,000000,89.2963,90.2123,89.2963,90.2123,3360.3396950324,0
+VTWG.US,D,20131127,000000,89.9688,90.5192,89.9688,90.5192,5785.4620213754,0
+VTWG.US,D,20131129,000000,90.9136,91.4272,90.559,90.559,3606.9793670764,0
+VTWG.US,D,20131202,000000,90.7596,90.7596,89.5506,89.5786,12104.471088398,0
+VTWG.US,D,20131203,000000,89.6251,89.7821,88.8037,89.056,12362.184378369,0
+VTWG.US,D,20131204,000000,88.8781,89.5218,86.6858,89.1394,16497.677328397,0
+VTWG.US,D,20131205,000000,89.2259,89.3341,88.8971,89.0381,9210.2300389009,0
+VTWG.US,D,20131206,000000,89.9123,90.1585,89.3063,89.7384,151120.6571778,0
+VTWG.US,D,20131209,000000,90.0354,90.0354,89.2786,89.5874,21918.716650672,0
+VTWG.US,D,20131210,000000,89.3063,89.5786,88.6914,88.7669,7784.7534037404,0
+VTWG.US,D,20131211,000000,88.8781,88.8781,86.9173,87.1537,12317.889906655,0
+VTWG.US,D,20131212,000000,87.1995,87.543,87.0295,87.543,6851.5494201289,0
+VTWG.US,D,20131213,000000,87.6931,87.7845,87.0873,87.5332,13865.17633903,0
+VTWG.US,D,20131216,000000,88.3269,88.622,88.2802,88.4789,7798.8470992858,0
+VTWG.US,D,20131217,000000,88.7858,88.7858,88.1322,88.6835,15208.104185996,0
+VTWG.US,D,20131218,000000,88.8216,90.0266,88.3935,89.7741,8676.6829932547,0
+VTWG.US,D,20131219,000000,89.7741,89.7741,89.1494,89.2716,28918.249874026,0
+VTWG.US,D,20131220,000000,89.1026,90.993,89.1026,90.993,14197.384876885,0
+VTWG.US,D,20131223,000000,91.455,91.8742,91.3079,91.8662,15773.865392888,0
+VTWG.US,D,20131224,000000,92.0767,92.2724,91.9029,92.2694,2028.4854659947,0
+VTWG.US,D,20131226,000000,92.5784,92.8158,92.2884,92.2884,11518.576030725,0
+VTWG.US,D,20131227,000000,92.7314,92.7314,91.9119,92.0709,6394.5110074433,0
+VTWG.US,D,20131230,000000,92.0331,92.3708,91.8384,92.192,5110.9780202755,0
+VTWG.US,D,20131231,000000,92.5199,92.5983,92.3331,92.5029,12885.664498627,0
+VTWG.US,D,20140102,000000,92.0857,92.0957,90.9612,91.4331,26917.951799122,0
+VTWG.US,D,20140103,000000,91.893,92.0331,91.3983,92.0331,11503.475642641,0
+VTWG.US,D,20140106,000000,92.5029,92.5029,91.1539,91.2552,8201.5241148679,0
+VTWG.US,D,20140107,000000,91.5265,92.3708,91.5135,92.2884,9816.258947352,0
+VTWG.US,D,20140108,000000,92.2119,92.5883,91.8105,92.4621,9416.6020093868,0
+VTWG.US,D,20140109,000000,92.9181,92.9181,92.0957,92.7026,4177.774036664,0
+VTWG.US,D,20140110,000000,92.786,93.245,92.3142,93.245,8201.5241148679,0
+VTWG.US,D,20140113,000000,93.3293,93.5648,91.5085,91.5085,9024.9986117332,0
+VTWG.US,D,20140114,000000,92.4106,93.4615,92.2219,93.3671,6602.8963630071,0
+VTWG.US,D,20140115,000000,93.6314,94.0038,93.5936,94.0038,15550.37964924,0
+VTWG.US,D,20140116,000000,93.986,94.286,93.8271,94.2125,20026.134677436,0
+VTWG.US,D,20140117,000000,94.3435,94.3435,93.8072,93.8648,5375.7381580207,0
+VTWG.US,D,20140121,000000,94.4459,94.5562,93.5648,94.2293,13636.657132686,0
+VTWG.US,D,20140122,000000,94.5462,94.8075,94.2572,94.8075,7457.57832858,0
+VTWG.US,D,20140123,000000,94.427,94.427,93.4993,93.9583,18743.608382806,0
+VTWG.US,D,20140124,000000,93.5281,93.5281,91.4996,91.4996,14914.149964621,0
+VTWG.US,D,20140127,000000,91.7152,91.7152,89.3669,90.0921,20662.364362054,0
+VTWG.US,D,20140128,000000,90.1755,91.1817,90.1755,91.1817,4154.620108268,0
+VTWG.US,D,20140129,000000,90.4556,90.8242,88.3537,89.5646,22155.289397325,0
+VTWG.US,D,20140130,000000,90.7337,91.7719,90.7039,91.3854,12675.265757985,0
+VTWG.US,D,20140131,000000,90.1755,91.283,90.0831,90.7427,8900.1687369028,0
+VTWG.US,D,20140203,000000,90.6364,90.6364,87.2352,87.6692,15034.953069295,0
+VTWG.US,D,20140204,000000,87.9495,88.5484,87.546,88.3059,119369.57449914,0
+VTWG.US,D,20140205,000000,87.5361,88.006,86.222,87.5083,20895.917031092,0
+VTWG.US,D,20140206,000000,87.725,88.5037,87.725,88.3815,7296.5075223472,0
+VTWG.US,D,20140207,000000,88.8881,89.7443,88.5971,89.7443,7071.0083936212,0
+VTWG.US,D,20140210,000000,89.1891,90.0046,89.1891,90.0046,7736.4321618706,0
+VTWG.US,D,20140211,000000,90.2212,90.9195,89.8377,90.7337,13363.84345463,0
+VTWG.US,D,20140212,000000,90.99,91.4996,90.8609,90.8609,11739.041696757,0
+VTWG.US,D,20140213,000000,90.3633,92.4185,90.3633,92.3609,6378.40392682,0
+VTWG.US,D,20140214,000000,92.1552,92.4483,91.8006,92.2784,10653.827139763,0
+VTWG.US,D,20140218,000000,92.6738,93.5371,92.5983,93.4515,10791.7440176,0
+VTWG.US,D,20140219,000000,93.2638,93.6036,92.5109,92.5109,13716.185843264,0
+VTWG.US,D,20140220,000000,92.5487,93.7873,92.5487,93.7684,6632.0904466367,0
+VTWG.US,D,20140221,000000,94.0735,94.4558,93.9681,94.137,7952.8710577459,0
+VTWG.US,D,20140224,000000,94.3147,95.2962,94.3147,94.874,7820.9943351428,0
+VTWG.US,D,20140225,000000,94.9565,95.3429,94.5462,94.9297,5247.8882055733,0
+VTWG.US,D,20140226,000000,95.2107,96.3343,95.2107,95.49,20609.00965749,0
+VTWG.US,D,20140227,000000,95.3737,96.0641,95.0846,96.0344,7038.7942323747,0
+VTWG.US,D,20140228,000000,96.2091,96.5389,94.9565,95.1721,12427.619393402,0
+VTWG.US,D,20140303,000000,94.1102,95.0062,93.695,94.5175,14124.90301408,0
+VTWG.US,D,20140304,000000,95.7741,97.8272,95.7741,97.4518,16190.636104016,0
+VTWG.US,D,20140305,000000,97.425,97.425,97.0218,97.3137,8511.585416866,0
+VTWG.US,D,20140306,000000,97.6405,97.7498,96.7575,97.1567,4986.148145445,0
+VTWG.US,D,20140307,000000,97.434,97.7796,96.4644,96.7972,4708.3010046934,0
+VTWG.US,D,20140310,000000,96.8071,96.8071,96.0819,96.4068,5425.0660924294,0
+VTWG.US,D,20140311,000000,97.0018,97.0018,94.9962,95.1334,8795.4727128514,0
+VTWG.US,D,20140312,000000,94.9832,95.6856,94.74,95.5386,6707.5923870584,0
+VTWG.US,D,20140313,000000,96.0919,96.1118,93.8837,94.417,6522.3609598907,0
+VTWG.US,D,20140314,000000,94.1738,94.9476,94.1738,94.4459,5751.234475051,0
+VTWG.US,D,20140317,000000,95.4024,95.8524,95.2009,95.2962,7218.9921968476,0
+VTWG.US,D,20140318,000000,95.5486,96.9134,95.4024,96.7276,5761.3014004405,0
+VTWG.US,D,20140319,000000,96.6571,96.6969,96.229,96.229,3254.6369784421,0
+VTWG.US,D,20140320,000000,95.8039,96.4644,95.7939,95.9956,9751.8306248589,0
+VTWG.US,D,20140321,000000,96.7972,96.7972,95.2872,95.2872,2759.3442492761,0
+VTWG.US,D,20140324,000000,94.7022,95.6389,92.6738,93.5083,407602.76217518,0
+VTWG.US,D,20140325,000000,94.5085,94.6615,92.786,93.5281,124019.48733658,0
+VTWG.US,D,20140326,000000,93.8549,94.2204,91.6099,91.6099,26414.605529645,0
+VTWG.US,D,20140327,000000,91.7619,91.7619,90.7517,91.0565,14208.458494814,0
+VTWG.US,D,20140328,000000,91.4807,92.4671,90.9523,91.0864,19892.244569755,0
+VTWG.US,D,20140331,000000,91.752,93.0731,91.5265,93.0085,48604.122473295,0
+VTWG.US,D,20140401,000000,93.8072,94.3735,93.5469,94.127,32081.277831424,0
+VTWG.US,D,20140402,000000,94.7022,94.7022,94.2373,94.6724,8779.3656322281,0
+VTWG.US,D,20140403,000000,94.286,94.6823,92.9261,93.3006,5446.2066357475,0
+VTWG.US,D,20140404,000000,93.7406,93.7406,90.4656,90.833,26716.613291331,0
+VTWG.US,D,20140407,000000,90.3732,90.3732,88.5294,89.1116,26546.482252248,0
+VTWG.US,D,20140408,000000,89.2089,90.0921,88.4112,89.6768,449274.79982523,0
+VTWG.US,D,20140409,000000,89.9958,91.5085,89.8566,91.5006,10713.221999561,0
+VTWG.US,D,20140410,000000,91.5732,91.5732,88.2514,88.6368,6675.3782258118,0
+VTWG.US,D,20140411,000000,87.6672,88.7192,86.7106,87.0593,30247.084025447,0
+VTWG.US,D,20140414,000000,87.7606,88.149,86.2586,87.2005,174216.1974065,0
+VTWG.US,D,20140415,000000,87.696,87.696,85.1243,87.415,40306.962567227,0
+VTWG.US,D,20140416,000000,88.2514,88.5484,87.5043,88.5484,12751.774390945,0
+VTWG.US,D,20140417,000000,88.2146,89.2824,87.9405,89.1702,21857.308405795,0
+VTWG.US,D,20140421,000000,89.0302,89.4514,88.906,89.4136,5926.3989768291,0
+VTWG.US,D,20140422,000000,90.1298,91.0268,90.0642,90.851,9028.01868935,0
+VTWG.US,D,20140423,000000,90.7785,90.7785,89.9183,89.938,6601.8896704681,0
+VTWG.US,D,20140424,000000,89.9858,90.6165,89.0401,89.6391,4303.6106040334,0
+VTWG.US,D,20140425,000000,89.2904,89.2904,87.5213,87.6792,7595.4952064168,0
+VTWG.US,D,20140428,000000,88.0169,88.3249,85.7134,87.116,19930.498886235,0
+VTWG.US,D,20140429,000000,87.3305,87.9405,87.3305,87.5848,4993.1949932177,0
+VTWG.US,D,20140430,000000,87.0107,87.9683,86.6838,87.9683,5209.633889093,0
+VTWG.US,D,20140501,000000,87.9205,88.8593,87.116,88.1769,9813.2388697351,0
+VTWG.US,D,20140502,000000,88.3159,88.7192,88.3159,88.5294,1875.4682000735,0
+VTWG.US,D,20140505,000000,87.6494,88.3447,87.1756,88.3447,3731.8092419069,0
+VTWG.US,D,20140506,000000,87.9683,87.9683,86.6263,86.665,3177.1216529426,0
+VTWG.US,D,20140507,000000,86.8608,86.8608,84.9654,86.0949,3426.7814026035,0
+VTWG.US,D,20140508,000000,85.9697,86.9263,85.3001,85.3001,6113.6437890748,0
+VTWG.US,D,20140509,000000,84.9166,85.9697,84.4975,85.9697,8564.9401214307,0
+VTWG.US,D,20140512,000000,86.4087,88.45,86.4087,88.3915,15359.108066839,0
+VTWG.US,D,20140513,000000,88.2414,88.2414,87.3583,87.5263,6631.0837540977,0
+VTWG.US,D,20140514,000000,87.1637,87.1637,86.1663,86.222,5644.5250659217,0
+VTWG.US,D,20140515,000000,85.3479,85.5405,84.3346,85.5117,11208.514728727,0
+VTWG.US,D,20140516,000000,85.0052,85.9786,84.9952,85.9219,6596.8562077733,0
+VTWG.US,D,20140519,000000,85.7611,87.3435,85.7611,86.9263,5376.7448505596,0
+VTWG.US,D,20140520,000000,86.2031,86.2031,85.4342,85.8902,4073.0780126126,0
+VTWG.US,D,20140521,000000,86.4087,86.4523,85.6309,86.2408,6636.1172167925,0
+VTWG.US,D,20140522,000000,86.3799,87.4497,86.3799,87.4031,16060.772766491,0
+VTWG.US,D,20140523,000000,87.8183,88.3617,87.5948,88.3447,3979.4556064898,0
+VTWG.US,D,20140527,000000,88.7957,89.6669,88.7868,89.6669,6627.0569839419,0
+VTWG.US,D,20140528,000000,89.6957,89.6957,89.0848,89.5169,5468.3538716045,0
+VTWG.US,D,20140529,000000,89.3371,89.5824,89.3371,89.5824,976.49176278652,0
+VTWG.US,D,20140530,000000,89.2756,89.2756,88.6368,88.8503,2284.1853708893,0
+VTWG.US,D,20140602,000000,88.7868,89.1136,87.726,88.3617,379188.86526317,0
+VTWG.US,D,20140603,000000,87.9593,88.2235,87.7338,88.1392,7815.960872448,0
+VTWG.US,D,20140604,000000,87.9205,88.6427,87.8749,88.5584,27830.015239415,0
+VTWG.US,D,20140605,000000,88.8593,90.392,88.6457,90.392,22848.900556666,0
+VTWG.US,D,20140606,000000,90.7337,91.458,90.7337,91.292,4441.5274818703,0
+VTWG.US,D,20140609,000000,91.4996,92.5099,91.4996,92.2317,5495.5345701563,0
+VTWG.US,D,20140610,000000,92.1642,92.1642,91.5165,91.9029,4579.4443597071,0
+VTWG.US,D,20140611,000000,91.5085,91.9109,91.3467,91.8712,3891.8733556007,0
+VTWG.US,D,20140612,000000,91.4242,91.6775,91.0715,91.0715,7594.4885138778,0
+VTWG.US,D,20140613,000000,90.8798,91.5513,90.8798,91.3953,4518.0361148309,0
+VTWG.US,D,20140616,000000,91.4222,92.1453,91.4222,92.0738,3848.5855764256,0
+VTWG.US,D,20140617,000000,92.2884,93.228,92.2884,92.9956,2924.4418256648,0
+VTWG.US,D,20140618,000000,93.0651,93.5083,92.7404,93.5083,2450.2896398169,0
+VTWG.US,D,20140619,000000,93.8271,94.0536,93.0463,93.6502,17502.356482275,0
+VTWG.US,D,20140620,000000,93.7406,94.0337,93.4228,94.0337,7559.2542750145,0
+VTWG.US,D,20140623,000000,94.286,94.286,93.695,93.7873,7882.4025800191,0
+VTWG.US,D,20140624,000000,93.8171,94.5274,92.9897,93.0453,4817.0237989005,0
+VTWG.US,D,20140625,000000,92.3519,93.4903,92.1731,93.4715,7049.8678503032,0
+VTWG.US,D,20140626,000000,93.4327,93.4327,93.0185,93.3293,8440.1102466002,0
+VTWG.US,D,20140627,000000,93.3671,93.8171,93.0731,93.8171,5887.1379678099,0
+VTWG.US,D,20140630,000000,94.1936,94.437,93.695,94.3635,4464.6814102663,0
+VTWG.US,D,20140701,000000,95.035,96.1018,95.035,95.5486,11807.496789405,0
+VTWG.US,D,20140702,000000,95.7621,95.7621,95.3141,95.3141,6069.3493173608,0
+VTWG.US,D,20140703,000000,95.7432,95.8336,95.7045,95.8237,2364.7207740057,0
+VTWG.US,D,20140707,000000,95.7243,95.7243,93.9313,93.9313,7893.4761979476,0
+VTWG.US,D,20140708,000000,92.9201,92.9201,92.0043,92.2169,6918.997820239,0
+VTWG.US,D,20140709,000000,92.4414,92.5625,92.4106,92.4195,4173.7472665082,0
+VTWG.US,D,20140710,000000,90.5301,91.9576,89.5268,91.5165,7044.8343876084,0
+VTWG.US,D,20140711,000000,91.3198,91.6417,91.3189,91.4996,2526.7982727775,0
+VTWG.US,D,20140714,000000,92.4483,92.5109,91.8105,92.0689,349582.03769249,0
+VTWG.US,D,20140715,000000,91.8384,92.1433,90.3732,90.8232,4875.4119661599,0
+VTWG.US,D,20140716,000000,90.833,90.833,90.2857,90.5053,3666.3742268748,0
+VTWG.US,D,20140717,000000,89.7533,90.3245,88.7957,88.9359,19780.50169793,0
+VTWG.US,D,20140718,000000,89.5129,90.5102,89.2089,90.4844,4470.7215655,0
+VTWG.US,D,20140721,000000,89.6311,90.4418,89.5457,90.259,3839.5253435751,0
+VTWG.US,D,20140722,000000,91.0357,91.443,91.0357,91.3378,1448.6305635565,0
+VTWG.US,D,20140723,000000,91.8105,92.0291,91.4737,91.5821,2122.1078721175,0
+VTWG.US,D,20140724,000000,91.752,92.0131,91.3556,91.6199,1672.1163072045,0
+VTWG.US,D,20140725,000000,91.0268,91.0268,90.4128,90.5888,4331.7979951241,0
+VTWG.US,D,20140728,000000,90.6941,90.6941,89.4136,90.4467,3920.0607466915,0
+VTWG.US,D,20140729,000000,90.3066,90.9821,90.3066,90.56,6457.9326373975,0
+VTWG.US,D,20140730,000000,91.1817,91.3794,91.0963,91.144,3330.1389188637,0
+VTWG.US,D,20140731,000000,90.3245,90.3434,88.7202,88.7292,27152.511160699,0
+VTWG.US,D,20140801,000000,88.9159,88.9159,87.697,88.2245,5087.8240918795,0
+VTWG.US,D,20140804,000000,88.617,89.2736,88.3348,89.2736,10354.839455692,0
+VTWG.US,D,20140805,000000,89.0113,89.5368,88.7114,88.7114,2414.0487084146,0
+VTWG.US,D,20140806,000000,89.1524,89.8377,89.1524,89.3471,3573.7585132909,0
+VTWG.US,D,20140807,000000,89.5457,89.8288,88.5772,88.7957,4761.655709258,0
+VTWG.US,D,20140808,000000,88.9824,89.499,88.9824,89.4265,2346.6003083045,0
+VTWG.US,D,20140811,000000,90.3245,91.1242,90.1298,90.8888,8531.7192676451,0
+VTWG.US,D,20140812,000000,90.5301,90.6841,89.7901,90.0335,2591.2265952707,0
+VTWG.US,D,20140813,000000,90.2778,90.9166,90.2778,90.8142,2433.1758666547,0
+VTWG.US,D,20140814,000000,91.0179,91.0179,90.851,90.9244,4045.8973140609,0
+VTWG.US,D,20140815,000000,91.6397,91.6397,90.3066,90.7129,7512.9464182226,0
+VTWG.US,D,20140818,000000,91.7052,92.2219,91.5821,92.0767,8475.3444854637,0
+VTWG.US,D,20140819,000000,92.5983,92.7493,92.5387,92.6738,3319.0653009353,0
+VTWG.US,D,20140820,000000,92.0131,92.1861,91.9297,92.0757,4807.9635660499,0
+VTWG.US,D,20140821,000000,92.1453,92.1453,91.0665,92.1304,12951.099513658,0
+VTWG.US,D,20140822,000000,92.1642,92.3827,92.1185,92.3559,4676.0868434468,0
+VTWG.US,D,20140825,000000,92.9171,93.1516,92.4811,92.7493,8059.5804668752,0
+VTWG.US,D,20140826,000000,92.9121,93.8837,92.9121,93.7684,4184.8208844367,0
+VTWG.US,D,20140827,000000,93.8837,93.8837,93.5083,93.5083,1445.6104859397,0
+VTWG.US,D,20140828,000000,92.6092,93.2063,92.5883,92.9827,4297.5704487997,0
+VTWG.US,D,20140829,000000,92.8794,93.677,92.8794,93.4346,4565.3506641617,0
+VTWG.US,D,20140902,000000,93.8837,94.2671,93.5648,94.0536,7937.7706696616,0
+VTWG.US,D,20140903,000000,94.417,94.417,93.3831,93.3831,2695.9226193219,0
+VTWG.US,D,20140904,000000,93.7684,93.7684,93.245,93.245,862.73550588459,0
+VTWG.US,D,20140905,000000,92.9946,93.227,92.3142,93.227,3680.4679224201,0
+VTWG.US,D,20140908,000000,93.5748,93.7308,93.1605,93.5181,1569.4336682312,0
+VTWG.US,D,20140909,000000,92.943,93.2063,92.3569,92.3569,4016.7032304312,0
+VTWG.US,D,20140910,000000,92.2784,92.943,92.2744,92.943,1079.17440176,0
+VTWG.US,D,20140911,000000,93.1028,93.7684,92.942,93.695,3483.1561847849,0
+VTWG.US,D,20140912,000000,93.2082,93.2082,92.644,92.9261,2080.8334780204,0
+VTWG.US,D,20140915,000000,93.0185,93.0185,91.4062,91.7808,2949.6091391387,0
+VTWG.US,D,20140916,000000,91.0665,92.0857,90.9712,91.9476,13149.417943833,0
+VTWG.US,D,20140917,000000,92.3708,92.7214,92.2526,92.7214,3317.0519158573,0
+VTWG.US,D,20140918,000000,92.6301,92.9161,92.5585,92.7682,1151.6562645647,0
+VTWG.US,D,20140919,000000,93.1516,93.2549,91.4232,91.4232,2990.8835332359,0
+VTWG.US,D,20140922,000000,91.2632,91.2632,90.0146,90.3335,9563.5791200742,0
+VTWG.US,D,20140923,000000,90.0672,90.3036,89.6858,89.7583,8116.9619415956,0
+VTWG.US,D,20140924,000000,89.8288,90.5977,89.357,90.5977,2554.9856638682,0
+VTWG.US,D,20140925,000000,90.3434,90.3434,89.0758,89.2824,3209.3358141891,0
+VTWG.US,D,20140926,000000,89.5924,89.5924,89.4663,89.4663,2024.4586958389,0
+VTWG.US,D,20140929,000000,88.7868,90.2043,88.7868,89.952,4456.6278699546,0
+VTWG.US,D,20140930,000000,89.3849,89.3849,88.7292,88.7292,2023.4520032999,0
+VTWG.US,D,20141001,000000,88.5971,88.5971,86.9263,86.9263,7378.0496180026,0
+VTWG.US,D,20141002,000000,87.5938,88.4004,86.37,88.2345,15572.526885097,0
+VTWG.US,D,20141003,000000,88.9159,89.5169,88.9159,89.199,15321.860442897,0
+VTWG.US,D,20141006,000000,89.4136,89.4136,88.1977,88.3915,6056.2623143544,0
+VTWG.US,D,20141007,000000,87.3205,87.4995,86.2686,86.2686,27315.59535201,0
+VTWG.US,D,20141008,000000,86.0869,87.4995,85.3666,87.4995,1633.8619907243,0
+VTWG.US,D,20141009,000000,87.8083,87.8083,85.4928,85.4928,9144.7950238689,0
+VTWG.US,D,20141010,000000,84.9147,85.7918,84.2403,84.2403,6905.9108172325,0
+VTWG.US,D,20141013,000000,84.0723,84.4965,83.3114,83.3114,3651.2738387905,0
+VTWG.US,D,20141014,000000,84.422,85.4938,83.8568,84.2869,5753.2478601288,0
+VTWG.US,D,20141015,000000,82.8903,85.3329,82.627,85.3329,12657.145292284,0
+VTWG.US,D,20141016,000000,84.5879,86.965,84.5879,86.7018,74496.254575222,0
+VTWG.US,D,20141017,000000,87.4895,87.8063,86.0949,86.4783,172931.6577268,0
+VTWG.US,D,20141020,000000,86.1564,87.5361,86.1564,87.5361,8948.4899787726,0
+VTWG.US,D,20141021,000000,88.1868,89.1136,88.0627,89.1136,27039.761596336,0
+VTWG.US,D,20141022,000000,89.2567,89.3003,87.6395,87.6395,16436.269083521,0
+VTWG.US,D,20141023,000000,88.5682,89.9758,88.5682,89.4344,25514.622399819,0
+VTWG.US,D,20141024,000000,89.6123,89.6311,89.1702,89.6123,36687.902889683,0
+VTWG.US,D,20141027,000000,88.8047,89.4235,88.2514,89.4235,3876.7729675164,0
+VTWG.US,D,20141028,000000,89.948,91.9715,89.943,91.9715,8502.5251840155,0
+VTWG.US,D,20141029,000000,92.4761,92.4999,91.2315,91.7341,11151.133254006,0
+VTWG.US,D,20141030,000000,91.283,92.943,91.283,92.7959,4063.0110872231,0
+VTWG.US,D,20141031,000000,94.137,94.3923,93.7893,94.3147,11890.0455776,0
+VTWG.US,D,20141103,000000,94.2472,94.5462,93.5936,93.5936,9121.6410954729,0
+VTWG.US,D,20141104,000000,93.9035,93.9035,93.4129,93.6691,7756.5660126496,0
+VTWG.US,D,20141105,000000,94.4023,94.4023,93.2181,93.3761,41136.477219326,0
+VTWG.US,D,20141106,000000,93.6215,93.8737,93.234,93.7595,6031.0950008805,0
+VTWG.US,D,20141107,000000,93.7128,93.9125,93.2906,93.8837,4262.3362099362,0
+VTWG.US,D,20141110,000000,94.1738,94.296,94.0138,94.1568,3048.2650079563,0
+VTWG.US,D,20141111,000000,94.596,94.8264,94.2472,94.8264,5095.8776321912,0
+VTWG.US,D,20141112,000000,94.4023,95.2784,94.4023,95.2784,2193.5830423834,0
+VTWG.US,D,20141113,000000,95.6389,95.6389,94.3535,94.4023,4351.9318459033,0
+VTWG.US,D,20141114,000000,94.6416,94.6416,94.137,94.1837,3456.9821787721,0
+VTWG.US,D,20141117,000000,93.7506,94.427,93.5083,93.5083,5773.381710908,0
+VTWG.US,D,20141118,000000,94.119,94.2472,94.1102,94.1102,9779.0113234107,0
+VTWG.US,D,20141119,000000,94.1668,94.1668,92.8436,93.1894,6933.0915157843,0
+VTWG.US,D,20141120,000000,93.3562,93.9413,93.3393,93.845,11024.289994098,0
+VTWG.US,D,20141121,000000,95.0549,95.3141,94.1002,94.5462,9307.8792151796,0
+VTWG.US,D,20141124,000000,94.9654,95.6956,94.3535,95.6956,5539.8290418704,0
+VTWG.US,D,20141125,000000,96.1018,96.3641,95.4323,95.5486,7038.7942323747,0
+VTWG.US,D,20141126,000000,95.5486,96.2191,95.5486,96.2191,3751.9430926859,0
+VTWG.US,D,20141128,000000,95.8524,95.8524,95.1721,95.1721,1981.1709166638,0
+VTWG.US,D,20141201,000000,93.986,94.286,93.0931,93.4993,5919.3521290565,0
+VTWG.US,D,20141202,000000,93.3205,94.3247,93.3205,94.2125,10226.989503245,0
+VTWG.US,D,20141203,000000,94.3247,95.5187,94.3247,95.3051,5968.6800634652,0
+VTWG.US,D,20141204,000000,95.1045,95.1045,95.0151,95.0151,3483.1561847849,0
+VTWG.US,D,20141205,000000,95.2287,95.6956,95.2287,95.625,6127.7374846202,0
+VTWG.US,D,20141208,000000,95.9558,96.2191,94.1936,94.6158,11930.313279158,0
+VTWG.US,D,20141209,000000,93.245,95.7939,93.245,95.7939,5580.0967434286,0
+VTWG.US,D,20141210,000000,95.6956,95.6956,94.0735,94.0735,5710.9667734927,0
+VTWG.US,D,20141211,000000,94.8075,95.7243,94.8075,95.2485,1713.3907013017,0
+VTWG.US,D,20141212,000000,94.137,94.4897,93.8936,93.8936,4708.3010046934,0
+VTWG.US,D,20141215,000000,94.3923,94.3923,92.3807,92.7533,10954.828208911,0
+VTWG.US,D,20141216,000000,92.4195,93.9125,92.4195,92.9986,2394.9215501744,0
+VTWG.US,D,20141217,000000,92.7682,95.0846,92.7125,95.0846,3737.8493971406,0
+VTWG.US,D,20141218,000000,96.3928,96.8558,96.0919,96.8558,19960.699662403,0
+VTWG.US,D,20141219,000000,96.6273,97.415,96.6273,97.415,5963.6466007705,0
+VTWG.US,D,20141222,000000,97.3713,97.434,96.9531,97.3535,1361.0483126674,0
+VTWG.US,D,20141223,000000,97.8918,97.9415,97.2839,97.4011,3830.4651107245,0
+VTWG.US,D,20141224,000000,97.882,98.2336,97.6902,97.9614,5957.6064455367,0
+VTWG.US,D,20141226,000000,98.4164,98.6001,98.4164,98.4263,3427.7880951424,0
+VTWG.US,D,20141229,000000,98.8882,98.9975,98.5902,98.779,6081.4296278282,0
+VTWG.US,D,20141230,000000,98.9677,98.9677,97.9872,98.2038,6178.072111568,0
+VTWG.US,D,20141231,000000,98.3517,98.9875,98.2237,98.2237,2352.6404635383,0
+VTWG.US,D,20150102,000000,97.9515,98.5107,96.3542,96.9432,27916.590797766,0
+VTWG.US,D,20150105,000000,96.827,96.827,95.6389,96.0144,5423.0527073516,0
+VTWG.US,D,20150106,000000,95.7145,95.7145,93.3233,94.6336,7818.9809500649,0
+VTWG.US,D,20150107,000000,94.9377,95.4224,94.586,95.4224,10161.554488214,0
+VTWG.US,D,20150108,000000,96.8756,97.415,96.8756,97.265,8852.8541875719,0
+VTWG.US,D,20150109,000000,97.71,97.71,96.7575,96.983,3402.6207816685,0
+VTWG.US,D,20150112,000000,97.1171,97.3038,95.8803,96.1118,5997.874147095,0
+VTWG.US,D,20150113,000000,97.5591,97.8272,95.2872,95.481,7232.079199854,0
+VTWG.US,D,20150114,000000,95.1432,96.1217,95.1432,96.1217,65607.159456248,0
+VTWG.US,D,20150115,000000,95.7531,96.1118,93.8668,93.8668,5269.0287488914,0
+VTWG.US,D,20150116,000000,93.5331,95.0648,93.5331,95.0648,8480.3779481585,0
+VTWG.US,D,20150120,000000,95.6489,95.8803,94.3635,95.5187,18489.92186299,0
+VTWG.US,D,20150121,000000,95.3509,95.8039,94.7787,94.8541,10252.15681672,0
+VTWG.US,D,20150122,000000,95.8336,96.7177,94.4558,96.7177,11819.577099873,0
+VTWG.US,D,20150123,000000,96.6671,97.4011,96.6671,96.983,6299.8819087815,0
+VTWG.US,D,20150126,000000,96.8756,98.1939,96.817,98.1939,11481.328406784,0
+VTWG.US,D,20150127,000000,96.973,98.2434,96.8658,97.7796,10829.99833408,0
+VTWG.US,D,20150128,000000,98.2237,98.2237,96.8368,97.5005,5729.0872391939,0
+VTWG.US,D,20150129,000000,96.677,97.4717,95.7531,97.4717,8128.0355595241,0
+VTWG.US,D,20150130,000000,97.2253,97.2253,95.3737,95.3737,10734.362542879,0
+VTWG.US,D,20150202,000000,95.7839,95.929,94.2373,95.9191,90799.640243601,0
+VTWG.US,D,20150203,000000,96.5886,97.5392,96.4068,97.5392,14490.332405721,0
+VTWG.US,D,20150204,000000,97.0306,97.4428,96.983,97.1171,2782.4981776721,0
+VTWG.US,D,20150205,000000,97.6902,98.6796,97.6902,98.5306,14363.489145812,0
+VTWG.US,D,20150206,000000,98.4859,99.0969,98.0955,98.4263,9346.1335316599,0
+VTWG.US,D,20150209,000000,98.3419,98.4164,97.578,97.6605,7580.3948183325,0
+VTWG.US,D,20150210,000000,98.165,98.7292,97.5879,98.6399,4356.965308598,0
+VTWG.US,D,20150211,000000,98.5604,98.8882,98.0667,98.6597,4650.9195299729,0
+VTWG.US,D,20150212,000000,99.0571,99.8724,99.0571,99.8126,11717.901153438,0
+VTWG.US,D,20150213,000000,99.9123,100.647,99.7428,100.647,6854.5694977458,0
+VTWG.US,D,20150217,000000,100.408,101.005,100.408,100.955,4237.1688964624,0
+VTWG.US,D,20150218,000000,100.895,101.192,100.657,101.192,14355.435605501,0
+VTWG.US,D,20150219,000000,101.232,101.73,101.182,101.47,4384.1460071498,0
+VTWG.US,D,20150220,000000,101.441,101.898,100.746,101.898,12007.828604657,0
+VTWG.US,D,20150223,000000,101.65,101.848,101.312,101.848,2508.6778070763,0
+VTWG.US,D,20150224,000000,101.828,102.355,101.63,102.018,12181.986413896,0
+VTWG.US,D,20150225,000000,102.008,102.454,101.888,102.454,4667.0266105962,0
+VTWG.US,D,20150226,000000,102.424,102.912,102.424,102.872,7076.041856316,0
+VTWG.US,D,20150227,000000,102.892,102.971,102.255,102.255,4509.9825745192,0
+VTWG.US,D,20150302,000000,102.355,103.209,102.295,103.16,11961.520747866,0
+VTWG.US,D,20150303,000000,102.345,103.14,101.968,102.335,7728.378621559,0
+VTWG.US,D,20150304,000000,101.928,102.514,101.54,102.265,6032.1016934195,0
+VTWG.US,D,20150305,000000,102.504,102.961,102.235,102.812,4765.6824794138,0
+VTWG.US,D,20150306,000000,102.474,102.653,101.342,101.392,13128.277400515,0
+VTWG.US,D,20150309,000000,101.898,102.116,101.47,102.116,4339.8515354358,0
+VTWG.US,D,20150310,000000,101.015,101.162,100.497,100.796,10902.480196885,0
+VTWG.US,D,20150311,000000,100.975,101.48,100.676,101.422,8680.7097634106,0
+VTWG.US,D,20150312,000000,102.097,102.971,101.958,102.932,12913.851889717,0
+VTWG.US,D,20150313,000000,102.822,103.15,101.7,102.633,8044.4800787909,0
+VTWG.US,D,20150316,000000,103.14,103.437,102.951,103.407,10694.094841321,0
+VTWG.US,D,20150317,000000,103.239,103.617,102.961,103.597,9208.2166538231,0
+VTWG.US,D,20150318,000000,103.527,104.769,102.961,104.302,10268.263897343,0
+VTWG.US,D,20150319,000000,104.391,105.017,104.302,105.017,6243.5071266,0
+VTWG.US,D,20150320,000000,105.554,105.762,105.335,105.603,22549.912872596,0
+VTWG.US,D,20150323,000000,105.375,105.722,105.375,105.444,9310.8992927965,0
+VTWG.US,D,20150324,000000,105.295,105.702,105.197,105.236,3704.6285433551,0
+VTWG.US,D,20150325,000000,105.534,105.544,102.185,102.185,10902.480196885,0
+VTWG.US,D,20150326,000000,101.878,102.693,101.392,102.136,5719.0203138044,0
+VTWG.US,D,20150327,000000,102.593,103.209,102.593,103.15,2224.790511091,0
+VTWG.US,D,20150330,000000,104.113,104.799,103.795,104.689,19900.298110066,0
+VTWG.US,D,20150331,000000,104.351,104.55,103.925,104.203,14522.546566967,0
+VTWG.US,D,20150401,000000,103.755,103.885,102.872,103.885,8152.1961804591,0
+VTWG.US,D,20150402,000000,104.133,104.62,103.985,104.163,9422.6421646205,0
+VTWG.US,D,20150406,000000,103.667,104.878,103.667,104.56,4659.9797628235,0
+VTWG.US,D,20150407,000000,104.878,105.067,104.133,104.213,27366.936671496,0
+VTWG.US,D,20150408,000000,104.054,105.385,104.054,105.187,76321.388148349,0
+VTWG.US,D,20150409,000000,105.147,105.652,104.044,105.147,23332.112975364,0
+VTWG.US,D,20150410,000000,105.564,105.822,105.335,105.612,8998.8246057204,0
+VTWG.US,D,20150413,000000,105.97,106.428,105.782,105.842,24873.359252505,0
+VTWG.US,D,20150414,000000,105.882,106.03,105.057,105.752,18312.743976133,0
+VTWG.US,D,20150415,000000,106.2,106.954,106.14,106.586,12006.821912118,0
+VTWG.US,D,20150416,000000,106.468,106.686,106.458,106.507,7299.527599964,0
+VTWG.US,D,20150417,000000,105.802,105.802,104.263,104.649,14292.013975547,0
+VTWG.US,D,20150420,000000,105.345,105.842,105.107,105.772,6821.3486439603,0
+VTWG.US,D,20150421,000000,106.269,106.269,105.842,105.98,17500.343097197,0
+VTWG.US,D,20150422,000000,106.07,106.12,105.226,105.951,8059.5804668752,0
+VTWG.US,D,20150423,000000,106.06,106.815,105.941,106.656,16194.662874171,0
+VTWG.US,D,20150424,000000,106.825,106.825,105.951,106.249,12278.628897636,0
+VTWG.US,D,20150427,000000,106.666,106.894,104.361,104.361,16621.500510689,0
+VTWG.US,D,20150428,000000,104.878,104.898,103.12,104.689,12595.737047407,0
+VTWG.US,D,20150429,000000,104.014,104.55,103.358,103.695,10057.865156702,0
+VTWG.US,D,20150430,000000,102.772,102.971,100.696,101.182,13551.088266876,0
+VTWG.US,D,20150501,000000,101.898,102.078,101.152,102.078,18099.325157875,0
+VTWG.US,D,20150504,000000,102.434,103.299,102.434,102.713,4444.5475594871,0
+VTWG.US,D,20150505,000000,102.494,102.573,100.726,101.015,14822.540943576,0
+VTWG.US,D,20150506,000000,101.58,101.799,100.786,101.59,19170.446019324,0
+VTWG.US,D,20150507,000000,101.858,102.514,101.779,102.205,12256.481661778,0
+VTWG.US,D,20150508,000000,103.2,103.457,102.772,102.912,7197.8516535295,0
+VTWG.US,D,20150511,000000,102.772,103.805,102.772,103.219,11751.122007225,0
+VTWG.US,D,20150512,000000,102.335,103.08,101.74,102.862,6188.1390369575,0
+VTWG.US,D,20150513,000000,103.269,103.269,102.703,102.961,8256.8922045104,0
+VTWG.US,D,20150514,000000,103.497,104.133,103.021,104.083,11855.818031275,0
+VTWG.US,D,20150515,000000,103.667,104.024,103.437,104.005,3035.1780049498,0
+VTWG.US,D,20150518,000000,104.093,105.256,103.845,105.206,5932.4391320629,0
+VTWG.US,D,20150519,000000,105.097,105.355,104.958,105.206,8152.1961804591,0
+VTWG.US,D,20150520,000000,105.177,105.722,105.177,105.524,4024.7567707428,0
+VTWG.US,D,20150521,000000,105.325,105.574,105.266,105.424,5506.6081880848,0
+VTWG.US,D,20150522,000000,105.325,105.672,104.689,105.375,5295.2027549043,0
+VTWG.US,D,20150526,000000,104.58,104.58,103.547,104.253,6361.2901536578,0
+VTWG.US,D,20150527,000000,104.213,105.484,104.163,105.355,5822.7096453168,0
+VTWG.US,D,20150528,000000,105.187,105.365,104.719,105.365,3516.3770385705,0
+VTWG.US,D,20150529,000000,105.197,105.464,104.5,104.997,8784.3990949229,0
+VTWG.US,D,20150601,000000,104.928,105.603,104.143,105.315,4006.6363050416,0
+VTWG.US,D,20150602,000000,104.5,105.792,104.5,105.177,9889.7475026957,0
+VTWG.US,D,20150603,000000,105.612,106.566,105.266,106.388,6669.338070578,0
+VTWG.US,D,20150604,000000,105.99,106.03,105.216,105.216,5822.7096453168,0
+VTWG.US,D,20150605,000000,105.276,106.388,104.57,106.378,7516.9731883784,0
+VTWG.US,D,20150608,000000,106.378,106.428,105.603,105.842,15878.56141694,0
+VTWG.US,D,20150609,000000,105.782,105.782,104.54,105.077,21517.046327629,0
+VTWG.US,D,20150610,000000,105.792,106.805,105.792,106.706,7425.3641673334,0
+VTWG.US,D,20150611,000000,106.934,107.044,106.616,106.884,9607.8735917883,0
+VTWG.US,D,20150612,000000,106.755,106.755,106.269,106.576,18945.953583136,0
+VTWG.US,D,20150615,000000,105.98,106.299,104.878,106.279,37896.940628967,0
+VTWG.US,D,20150616,000000,106.586,107.183,106.12,106.924,6775.0407871684,0
+VTWG.US,D,20150617,000000,107.481,107.57,106.904,107.054,20220.426337453,0
+VTWG.US,D,20150618,000000,107.749,108.931,107.609,108.752,11007.176220936,0
+VTWG.US,D,20150619,000000,108.901,108.901,108.484,108.841,16621.500510689,0
+VTWG.US,D,20150622,000000,109.329,109.567,109.179,109.547,17043.304684511,0
+VTWG.US,D,20150623,000000,109.637,109.677,109.229,109.657,6326.0559147944,0
+VTWG.US,D,20150624,000000,109.447,109.447,108.345,108.475,12069.236849533,0
+VTWG.US,D,20150625,000000,109.12,109.12,108.077,108.494,10372.959921395,0
+VTWG.US,D,20150626,000000,108.672,108.901,107.452,108.097,22549.912872596,0
+VTWG.US,D,20150629,000000,107.432,107.55,105.404,105.404,19369.771142037,0
+VTWG.US,D,20150630,000000,106.299,106.368,105.702,106.289,12352.11745298,0
+VTWG.US,D,20150701,000000,106.934,107.372,106.04,106.418,9208.2166538231,0
+VTWG.US,D,20150702,000000,106,106,105.414,105.652,2964.709527223,0
+VTWG.US,D,20150706,000000,104.948,106.13,104.838,105.622,23818.34547168,0
+VTWG.US,D,20150707,000000,105.226,105.832,103.805,105.832,15987.284211148,0
+VTWG.US,D,20150708,000000,104.908,105.107,103.387,103.905,20749.946612945,0
+VTWG.US,D,20150709,000000,105.017,105.325,104.421,104.749,7304.5610626588,0
+VTWG.US,D,20150710,000000,106.289,106.458,105.484,106.438,8256.8922045104,0
+VTWG.US,D,20150713,000000,107.054,107.847,107.024,107.809,20749.946612945,0
+VTWG.US,D,20150714,000000,107.829,108.762,107.829,108.653,10449.468554355,0
+VTWG.US,D,20150715,000000,108.811,108.811,107.759,107.897,18565.423803411,0
+VTWG.US,D,20150716,000000,108.415,109.02,108.375,108.891,17676.514291514,0
+VTWG.US,D,20150717,000000,109.07,109.07,108.265,108.722,15987.284211148,0
+VTWG.US,D,20150720,000000,108.742,108.762,108.166,108.225,17676.514291514,0
+VTWG.US,D,20150721,000000,108.087,108.514,107.103,107.719,24455.581848839,0
+VTWG.US,D,20150722,000000,107.471,108.355,107.193,108.235,15029.919606601,0
+VTWG.US,D,20150723,000000,108.504,108.961,107.222,107.222,4765.6824794138,0
+VTWG.US,D,20150724,000000,107.402,107.402,105.464,105.554,16621.500510689,0
+VTWG.US,D,20150727,000000,104.799,104.878,103.925,104.302,27418.277990983,0
+VTWG.US,D,20150728,000000,104.719,105.394,103.318,105.246,9107.5473999275,0
+VTWG.US,D,20150729,000000,105.127,105.692,104.809,105.574,7516.9731883784,0
+VTWG.US,D,20150730,000000,105.216,105.892,104.649,105.862,12069.236849533,0
+VTWG.US,D,20150731,000000,106.19,107.282,106.08,106.696,14927.236967628,0
+VTWG.US,D,20150803,000000,106.586,106.686,105.424,106.13,21578.454572504,0
+VTWG.US,D,20150804,000000,106.269,106.775,105.862,106,36096.974369316,0
+VTWG.US,D,20150805,000000,106.576,107.402,106.348,106.626,28372.622517913,0
+VTWG.US,D,20150806,000000,106.725,106.725,103.755,104.381,19379.838067427,0
+VTWG.US,D,20150807,000000,104.024,104.024,102.732,103.567,9845.4530309816,0
+VTWG.US,D,20150810,000000,104.183,104.878,104.183,104.689,4235.1555113844,0
+VTWG.US,D,20150811,000000,104.024,104.45,103.021,103.597,9660.2216038139,0
+VTWG.US,D,20150812,000000,102.971,103.537,101.332,103.358,15667.15598376,0
+VTWG.US,D,20150813,000000,103.557,104.133,103.1,103.17,10162.561180753,0
+VTWG.US,D,20150814,000000,102.872,103.617,102.235,103.617,11432.000472374,0
+VTWG.US,D,20150817,000000,103.1,104.908,102.912,104.908,13018.547913768,0
+VTWG.US,D,20150818,000000,104.918,104.918,103.895,104.093,15878.56141694,0
+VTWG.US,D,20150819,000000,102.882,103.289,102.295,102.902,8256.8922045104,0
+VTWG.US,D,20150820,000000,101.978,101.988,99.6136,99.6136,24133.440236373,0
+VTWG.US,D,20150821,000000,98.5306,99.7329,97.9972,98.4859,30274.264724,0
+VTWG.US,D,20150824,000000,93.3333,97.3713,87.6662,94.147,37844.592616943,0
+VTWG.US,D,20150825,000000,96.3253,97.1468,94.1568,94.3823,19055.683069882,0
+VTWG.US,D,20150826,000000,95.7839,96.7475,93.7743,96.6671,28159.203699654,0
+VTWG.US,D,20150827,000000,97.7001,98.8047,96.7972,98.4462,25615.291653714,0
+VTWG.US,D,20150828,000000,98.3517,99.4147,98.3517,99.4147,7089.1288593224,0
+VTWG.US,D,20150831,000000,99.1266,99.4644,98.3786,98.6001,16194.662874171,0
+VTWG.US,D,20150901,000000,97.1567,97.3713,95.8039,95.9756,15774.872085428,0
+VTWG.US,D,20150902,000000,97.0405,97.7994,96.0919,97.7994,4550.2502760774,0
+VTWG.US,D,20150903,000000,98.1154,98.779,97.3912,97.4905,12069.236849533,0
+VTWG.US,D,20150904,000000,96.3542,97.6177,96.3542,97.2938,6877.7234261418,0
+VTWG.US,D,20150908,000000,98.3517,99.4346,98.2137,99.3154,4765.6824794138,0
+VTWG.US,D,20150909,000000,100.01,100.219,98.1253,98.1451,14822.540943576,0
+VTWG.US,D,20150910,000000,97.7697,99.0571,97.7697,98.7094,5144.198874061,0
+VTWG.US,D,20150911,000000,98.3517,99.3351,97.9673,99.3351,9951.155747572,0
+VTWG.US,D,20150914,000000,99.7428,99.7428,98.6498,98.9379,5719.0203138044,0
+VTWG.US,D,20150915,000000,99.2061,100.06,98.9875,100.02,16935.588582843,0
+VTWG.US,D,20150916,000000,100.03,100.597,99.8027,100.597,7410.2637792491,0
+VTWG.US,D,20150917,000000,100.766,102.265,100.428,101.5,23232.450414007,0
+VTWG.US,D,20150918,000000,99.9023,101.083,99.9023,100.229,8152.1961804591,0
+VTWG.US,D,20150921,000000,101.222,101.362,98.9577,99.3749,14437.984393695,0
+VTWG.US,D,20150922,000000,98.2722,98.4064,97.0128,97.7399,17072.498768141,0
+VTWG.US,D,20150923,000000,97.9872,97.9872,97.2938,97.5094,5902.2383558942,0
+VTWG.US,D,20150924,000000,96.9531,96.9531,95.6956,96.9234,6588.8026674616,0
+VTWG.US,D,20150925,000000,97.9872,97.9872,94.4638,94.883,10958.854979066,0
+VTWG.US,D,20150928,000000,94.7877,94.7877,91.006,91.4062,18755.688693274,0
+VTWG.US,D,20150929,000000,91.4162,92.3092,90.0612,90.5331,8642.4554469302,0
+VTWG.US,D,20150930,000000,91.4162,92.4621,91.0953,92.3092,5902.2383558942,0
+VTWG.US,D,20151001,000000,92.5943,92.5943,90.7089,92.0709,36885.214627318,0
+VTWG.US,D,20151002,000000,91.0457,93.846,90.6105,93.846,28977.644733825,0
+VTWG.US,D,20151005,000000,95.3141,95.8336,94.7877,95.8336,11963.534132944,0
+VTWG.US,D,20151006,000000,95.8704,95.9956,94.131,94.596,10221.956040552,0
+VTWG.US,D,20151007,000000,95.1721,96.3054,94.6336,95.9657,11380.659152889,0
+VTWG.US,D,20151008,000000,96.5021,96.7972,95.3509,96.6173,82305.168599897,0
+VTWG.US,D,20151009,000000,96.7077,97.5591,96.5787,97.1856,20868.736332541,0
+VTWG.US,D,20151012,000000,97.434,97.434,96.4833,96.9919,4730.4482405504,0
+VTWG.US,D,20151013,000000,96.677,97.5591,95.3051,95.3051,11380.659152889,0
+VTWG.US,D,20151014,000000,95.2784,96.0541,94.3197,94.3585,12119.571476481,0
+VTWG.US,D,20151015,000000,94.8443,97.0495,94.5462,97.0495,10958.854979066,0
+VTWG.US,D,20151016,000000,97.1667,97.2453,96.1426,97.127,11172.273797324,0
+VTWG.US,D,20151019,000000,96.7773,97.9614,96.5985,97.415,10864.225880404,0
+VTWG.US,D,20151020,000000,97.3812,97.6505,96.2955,96.6969,4882.4588139326,0
+VTWG.US,D,20151021,000000,97.0783,97.1567,94.9734,95.2485,17389.606917912,0
+VTWG.US,D,20151022,000000,95.7741,96.3641,94.7975,95.7432,19497.621094484,0
+VTWG.US,D,20151023,000000,96.7376,97.2938,96.2589,97.2938,16438.282468599,0
+VTWG.US,D,20151026,000000,97.2055,97.3038,96.6373,96.8071,8850.8408024939,0
+VTWG.US,D,20151027,000000,96.3253,96.5688,95.2287,95.8614,9379.3543854454,0
+VTWG.US,D,20151028,000000,96.0919,98.6299,95.9191,98.6299,13700.078762641,0
+VTWG.US,D,20151029,000000,98.4659,98.8484,97.3633,97.4905,5056.6166231719,0
+VTWG.US,D,20151030,000000,97.5978,97.9515,97.5094,97.6077,10326.652064602,0
+VTWG.US,D,20151102,000000,97.9972,100.05,97.7598,99.8126,36151.335766419,0
+VTWG.US,D,20151103,000000,99.6036,100.756,99.2954,100.338,10431.348088653,0
+VTWG.US,D,20151104,000000,100.786,100.825,99.9901,100.259,10935.701050671,0
+VTWG.US,D,20151105,000000,100.398,100.398,99.0869,100.16,6431.7586313846,0
+VTWG.US,D,20151106,000000,100.09,101.132,99.7129,101.015,7271.3402088732,0
+VTWG.US,D,20151109,000000,101.024,101.024,99.524,99.9701,18711.39422156,0
+VTWG.US,D,20151110,000000,99.5936,100.17,99.067,100.04,15277.565971184,0
+VTWG.US,D,20151111,000000,100.308,100.348,99.3154,99.3351,19497.621094484,0
+VTWG.US,D,20151112,000000,98.5604,98.7591,97.3633,97.3633,21395.236530414,0
+VTWG.US,D,20151113,000000,96.963,97.1567,96.528,96.5488,6324.0425297164,0
+VTWG.US,D,20151116,000000,96.6471,97.0405,95.7939,97.0218,5902.2383558942,0
+VTWG.US,D,20151117,000000,97.3633,97.9415,96.8558,97.1369,27188.752092102,0
+VTWG.US,D,20151118,000000,97.3237,98.6796,96.9432,98.6796,4216.0283531443,0
+VTWG.US,D,20151119,000000,98.6697,98.769,98.017,98.017,5056.6166231719,0
+VTWG.US,D,20151120,000000,98.6498,99.2954,98.6498,99.0769,3584.8321312194,0
+VTWG.US,D,20151123,000000,99.0571,99.8924,98.9776,99.6831,3584.8321312194,0
+VTWG.US,D,20151124,000000,99.3054,99.9701,98.9677,99.9701,4744.5419360958,0
+VTWG.US,D,20151125,000000,100.398,101.332,100.249,101.332,4216.0283531443,0
+VTWG.US,D,20151127,000000,101.46,101.948,101.46,101.66,1368.0951604401,0
+VTWG.US,D,20151130,000000,102.205,102.205,101.063,101.192,13278.274588818,0
+VTWG.US,D,20151201,000000,101.56,101.68,100.766,101.68,6076.3961651334,0
+VTWG.US,D,20151202,000000,101.77,101.968,100.985,101.063,7316.6413731262,0
+VTWG.US,D,20151203,000000,101.451,101.53,98.6498,99.0173,11566.897272595,0
+VTWG.US,D,20151204,000000,99.1862,100.289,98.9081,100.279,12119.571476481,0
+VTWG.US,D,20151207,000000,100.08,100.08,98.4561,98.6994,11696.76061012,0
+VTWG.US,D,20151208,000000,98.0071,98.9975,97.6276,98.6994,11773.26924308,0
+VTWG.US,D,20151209,000000,98.3686,99.0471,96.983,97.265,7694.1510752345,0
+VTWG.US,D,20151210,000000,97.1468,97.9673,97.0218,97.7697,6534.441270358,0
+VTWG.US,D,20151211,000000,96.8368,96.8368,95.2585,95.3429,30245.07064037,0
+VTWG.US,D,20151214,000000,95.3837,95.5952,94.427,94.5362,9009.8982236489,0
+VTWG.US,D,20151215,000000,95.2962,96.1426,95.1532,95.929,9906.8612758579,0
+VTWG.US,D,20151216,000000,96.817,97.6803,96.3442,97.6803,7271.3402088732,0
+VTWG.US,D,20151217,000000,97.9972,97.9972,96.4266,96.4346,7587.4416661052,0
+VTWG.US,D,20151218,000000,95.8524,96.2489,95.035,95.035,11277.976513915,0
+VTWG.US,D,20151221,000000,95.7045,95.938,95.2287,95.3329,6725.7128527596,0
+VTWG.US,D,20151222,000000,96.0144,96.4266,95.3329,96.3829,8959.5635967011,0
+VTWG.US,D,20151223,000000,96.963,97.6077,96.963,97.415,4624.7455239601,0
+VTWG.US,D,20151224,000000,97.4905,97.8918,97.4905,97.8918,2132.1747975071,0
+VTWG.US,D,20151228,000000,97.872,97.872,96.52,97.1756,11954.473900093,0
+VTWG.US,D,20151229,000000,97.8918,98.5405,97.5094,98.5405,8000.1856070768,0
+VTWG.US,D,20151230,000000,98.4759,98.5505,97.8422,97.8422,3133.8338737675,0
+VTWG.US,D,20151231,000000,97.0982,97.265,96.6373,97.1171,9641.0944455737,0
+VTWG.US,D,20160104,000000,94.6168,94.6168,93.0821,93.7278,17155.047556335,0
+VTWG.US,D,20160105,000000,94.282,94.282,93.4456,93.7963,6176.05872649,0
+VTWG.US,D,20160106,000000,92.5794,92.8606,91.5702,92.2099,6101.5634786074,0
+VTWG.US,D,20160107,000000,90.4288,90.7655,89.3531,89.5636,12884.657806087,0
+VTWG.US,D,20160108,000000,89.8021,90.258,87.8897,87.8987,9309.8926002575,0
+VTWG.US,D,20160111,000000,88.2613,88.6696,86.3351,87.3088,10844.092029626,0
+VTWG.US,D,20160112,000000,87.9365,88.9259,86.3938,87.9365,35770.805986694,0
+VTWG.US,D,20160113,000000,88.148,88.5822,84.6067,84.711,14328.25490695,0
+VTWG.US,D,20160114,000000,84.9206,86.8994,83.522,86.1395,20940.211502807,0
+VTWG.US,D,20160115,000000,83.8171,84.7885,82.8337,84.7299,15634.941822513,0
+VTWG.US,D,20160119,000000,85.5881,85.6419,82.5226,83.3601,22389.848758903,0
+VTWG.US,D,20160120,000000,82.0479,85.1769,80.4148,84.2353,37960.362258922,0
+VTWG.US,D,20160121,000000,84.6067,85.5326,83.4187,83.7992,28882.008942625,0
+VTWG.US,D,20160122,000000,85.3379,86.1872,85.0289,85.9786,91993.577594803,0
+VTWG.US,D,20160125,000000,85.4948,85.7651,84.0286,84.2055,17078.538923374,0
+VTWG.US,D,20160126,000000,84.6555,85.6239,83.8846,85.4649,34566.801710104,0
+VTWG.US,D,20160127,000000,85.17,85.3736,83.5001,83.7395,12645.064981816,0
+VTWG.US,D,20160128,000000,84.6267,84.7299,82.8674,83.073,9835.3861055921,0
+VTWG.US,D,20160129,000000,83.227,85.8416,83.227,85.8416,19186.553099947,0
+VTWG.US,D,20160201,000000,85.2057,86.3154,84.6067,85.91,17072.498768141,0
+VTWG.US,D,20160202,000000,84.7299,84.9008,83.3701,83.8171,25464.287772872,0
+VTWG.US,D,20160203,000000,84.409,84.409,82.1532,83.5588,9307.8792151796,0
+VTWG.US,D,20160204,000000,83.5976,84.5581,83.5051,84.0445,34637.270187831,0
+VTWG.US,D,20160205,000000,83.6074,83.6074,80.9045,80.9045,10090.079317948,0
+VTWG.US,D,20160208,000000,80.0771,80.0771,77.7944,78.7769,13934.638124217,0
+VTWG.US,D,20160209,000000,77.7944,79.8476,77.7377,78.5841,13001.434140606,0
+VTWG.US,D,20160210,000000,79.1076,80.4903,78.5096,78.5474,11521.596108343,0
+VTWG.US,D,20160211,000000,77.2331,78.5016,77.0622,78.1013,6702.5589243636,0
+VTWG.US,D,20160212,000000,78.7957,79.5566,78.2692,79.5377,3671.4076895695,0
+VTWG.US,D,20160216,000000,80.6205,81.8492,80.5152,81.7062,8346.4878404774,0
+VTWG.US,D,20160217,000000,82.3608,83.7495,82.3608,83.6452,14561.807575988,0
+VTWG.US,D,20160218,000000,83.8071,83.8071,82.5426,82.629,4878.4320437768,0
+VTWG.US,D,20160219,000000,82.5138,83.2846,82.2098,83.2469,6177.065419029,0
+VTWG.US,D,20160222,000000,84.1875,84.6634,84.0644,84.2542,4236.1622039234,0
+VTWG.US,D,20160223,000000,84.0356,84.1777,83.5886,83.7117,4080.1248603853,0
+VTWG.US,D,20160224,000000,82.4204,84.6733,81.9892,84.4776,8349.5079180942,0
+VTWG.US,D,20160225,000000,84.4488,85.1411,84.2532,85.1411,923.1370582219,0
+VTWG.US,D,20160226,000000,85.6239,85.8812,85.4452,85.8514,10566.244888873,0
+VTWG.US,D,20160229,000000,85.6895,86.2338,85.3666,85.4154,7594.4885138778,0
+VTWG.US,D,20160301,000000,85.9985,87.0435,85.7551,87.0435,4012.6764602754,0
+VTWG.US,D,20160302,000000,86.9381,87.9752,86.9381,87.9752,4903.5993572507,0
+VTWG.US,D,20160303,000000,87.86,88.3647,87.7279,88.2952,3647.2470686347,0
+VTWG.US,D,20160304,000000,88.8037,89.7443,88.3269,89.0967,10062.898619396,0
+VTWG.US,D,20160307,000000,88.8216,90.1258,88.8216,90.0295,10509.870106692,0
+VTWG.US,D,20160308,000000,89.4206,89.4782,87.722,87.722,7231.0725073151,0
+VTWG.US,D,20160309,000000,88.0716,88.2414,87.556,87.9077,1580.5072861596,0
+VTWG.US,D,20160310,000000,88.148,88.4719,86.5666,87.0713,3986.5024542626,0
+VTWG.US,D,20160311,000000,87.7646,89.1216,87.7368,89.0679,8410.9161629706,0
+VTWG.US,D,20160314,000000,88.9834,89.3907,88.7471,89.1654,3466.0424116227,0
+VTWG.US,D,20160315,000000,88.5245,88.5245,87.3165,87.3753,4725.4147778556,0
+VTWG.US,D,20160316,000000,87.0335,88.003,87.0335,87.9554,4069.0512424568,0
+VTWG.US,D,20160317,000000,87.7835,89.3481,87.3663,89.0967,4019.723308048,0
+VTWG.US,D,20160318,000000,89.2417,90.382,89.2417,90.1169,4809.9769511279,0
+VTWG.US,D,20160321,000000,89.9818,90.255,89.938,89.9918,7353.8889970676,0
+VTWG.US,D,20160322,000000,89.4394,90.2093,89.4394,90.0404,3763.0167106145,0
+VTWG.US,D,20160323,000000,89.7553,89.7553,88.3835,88.3835,11072.611235968,0
+VTWG.US,D,20160324,000000,87.9335,88.3825,87.3524,88.3825,2337.5400754539,0
+VTWG.US,D,20160328,000000,88.61,88.7739,87.9505,88.7461,4684.1403837585,0
+VTWG.US,D,20160329,000000,88.4789,91.2047,88.4789,91.2047,8771.3120919165,0
+VTWG.US,D,20160330,000000,91.7092,91.9447,91.2612,91.3179,9031.038766967,0
+VTWG.US,D,20160331,000000,91.3724,92.1175,91.3724,91.7956,4521.0561924477,0
+VTWG.US,D,20160401,000000,91.3089,92.4424,91.3089,92.4424,1658.0226116592,0
+VTWG.US,D,20160404,000000,92.8069,92.8069,91.9844,91.9844,9600.8267440156,0
+VTWG.US,D,20160405,000000,91.138,91.5632,90.8132,90.841,2353.6471560772,0
+VTWG.US,D,20160406,000000,91.01,92.4523,91.01,92.4235,2791.5584105228,0
+VTWG.US,D,20160407,000000,91.8502,91.8502,90.7148,91.0198,5497.5479552343,0
+VTWG.US,D,20160408,000000,91.9447,91.9447,90.8629,91,2264.0515201102,0
+VTWG.US,D,20160411,000000,91.6605,92.1254,90.5003,90.6035,2983.8366854632,0
+VTWG.US,D,20160412,000000,90.383,91.2702,90.2917,91.1857,9419.6220870036,0
+VTWG.US,D,20160413,000000,91.9447,93.4913,91.8702,93.4525,10277.324130194,0
+VTWG.US,D,20160414,000000,93.5291,93.683,93.1376,93.4625,4894.5391244001,0
+VTWG.US,D,20160415,000000,93.1476,93.7348,93.1476,93.7348,715.75839519714,0
+VTWG.US,D,20160418,000000,93.3273,94.5205,93.2886,94.4717,2648.6080699911,0
+VTWG.US,D,20160419,000000,94.6515,94.9059,93.7943,94.1758,4045.8973140609,0
+VTWG.US,D,20160420,000000,94.3088,94.9377,93.9751,94.5562,2284.1853708893,0
+VTWG.US,D,20160421,000000,94.2602,94.8264,94.0585,94.1012,7200.8717311465,0
+VTWG.US,D,20160422,000000,94.4807,95.0747,94.2224,95.0549,4351.9318459033,0
+VTWG.US,D,20160425,000000,94.7489,94.9377,94.2522,94.2602,4143.5464903395,0
+VTWG.US,D,20160426,000000,94.4996,95.0151,94.4996,95.0151,3065.3787811186,0
+VTWG.US,D,20160427,000000,94.9734,95.4422,94.7489,95.4422,4259.3161323194,0
+VTWG.US,D,20160428,000000,94.8363,95.2962,93.6532,93.843,3358.3263099545,0
+VTWG.US,D,20160429,000000,93.5488,93.69,92.4145,92.7969,4051.9374692946,0
+VTWG.US,D,20160502,000000,93.0214,93.6056,92.8168,93.6056,3848.5855764256,0
+VTWG.US,D,20160503,000000,92.8983,92.8983,92.0271,92.0599,3134.8405663065,0
+VTWG.US,D,20160504,000000,91.4698,92.0599,90.6573,91.0297,9066.2730058303,0
+VTWG.US,D,20160505,000000,91.3437,91.3437,90.401,90.6423,2526.7982727775,0
+VTWG.US,D,20160506,000000,90.1745,90.7009,89.6024,90.7009,3873.7528898996,0
+VTWG.US,D,20160509,000000,90.7208,91.7857,90.7208,91.7619,1674.1296922825,0
+VTWG.US,D,20160510,000000,91.8792,92.2894,91.4341,92.2894,6070.3560098998,0
+VTWG.US,D,20160511,000000,91.9029,92.0499,91.1857,91.1857,4872.3918885431,0
+VTWG.US,D,20160512,000000,91.1579,91.1579,89.4543,90.1268,3693.5549254266,0
+VTWG.US,D,20160513,000000,90.7775,90.7775,89.6669,89.8556,1304.6735304859,0
+VTWG.US,D,20160516,000000,90.1556,91.3169,89.943,91.2235,2743.2371686528,0
+VTWG.US,D,20160517,000000,91.2453,91.2453,89.5636,89.7453,2859.0068106327,0
+VTWG.US,D,20160518,000000,90.3245,90.3245,89.7901,89.7901,2365.7274665447,0
+VTWG.US,D,20160519,000000,89.5348,90.1179,89.4295,89.5447,2934.5087510544,0
+VTWG.US,D,20160520,000000,90.9156,90.99,90.85,90.9166,1083.2011719158,0
+VTWG.US,D,20160523,000000,91.299,91.8254,91.299,91.3804,1285.5463722457,0
+VTWG.US,D,20160524,000000,91.8602,93.5003,91.8602,93.5003,1481.851417342,0
+VTWG.US,D,20160525,000000,93.7843,93.9135,93.4238,93.6056,2630.4876042898,0
+VTWG.US,D,20160526,000000,93.7843,94.0545,93.5966,93.834,1568.4269756922,0
+VTWG.US,D,20160527,000000,93.834,94.739,93.834,94.739,1901.6422060864,0
+VTWG.US,D,20160531,000000,95.0846,95.5486,94.9377,94.9377,1679.1631549772,0
+VTWG.US,D,20160601,000000,94.9654,96.1624,94.9654,96.073,2975.7831451515,0
+VTWG.US,D,20160602,000000,96.0541,96.8836,96.0541,96.8836,9496.1307199642,0
+VTWG.US,D,20160603,000000,96.9234,96.9234,95.7839,96.3641,3062.3587035016,0
+VTWG.US,D,20160606,000000,96.5488,97.6077,96.3154,97.4011,3566.7116655183,0
+VTWG.US,D,20160607,000000,97.4717,98.017,97.3633,98.017,3875.7662749774,0
+VTWG.US,D,20160608,000000,97.7796,98.3985,97.72,98.3022,1799.9662596519,0
+VTWG.US,D,20160609,000000,97.9515,97.9673,97.415,97.5492,4392.1995474614,0
+VTWG.US,D,20160610,000000,96.5588,96.6471,95.8426,95.9558,4254.2826696246,0
+VTWG.US,D,20160613,000000,95.8803,95.8803,94.9724,95.0062,2056.6728570854,0
+VTWG.US,D,20160614,000000,94.7112,95.025,94.0615,94.7489,5774.388403447,0
+VTWG.US,D,20160615,000000,95.1045,95.9458,94.9565,95.5286,3220.4094321176,0
+VTWG.US,D,20160616,000000,94.2313,94.7587,93.5518,94.7587,3134.8405663065,0
+VTWG.US,D,20160617,000000,94.739,94.739,94.0406,94.0545,2962.6961421451,0
+VTWG.US,D,20160620,000000,95.3429,96.0819,95.2685,95.3141,6900.8773545377,0
+VTWG.US,D,20160621,000000,95.4323,95.4323,94.3247,94.8532,1222.1247422916,0
+VTWG.US,D,20160622,000000,94.579,95.481,94.4568,94.569,3671.4076895695,0
+VTWG.US,D,20160623,000000,95.4024,96.0541,95.3429,95.9756,7855.2218814673,0
+VTWG.US,D,20160624,000000,91.7251,93.7853,91.7251,92.4969,10032.697843228,0
+VTWG.US,D,20160627,000000,91.8384,91.8384,89.2049,89.6142,7267.3134387174,0
+VTWG.US,D,20160628,000000,90.4447,91.3497,90.3493,90.8997,3592.8856715311,0
+VTWG.US,D,20160629,000000,92.5437,93.3483,92.3272,93.3483,2329.4865351423,0
+VTWG.US,D,20160630,000000,93.6066,94.3833,93.0781,94.3833,4489.8487237401,0
+VTWG.US,D,20160701,000000,94.8671,95.5286,94.8671,95.2585,40726.75335597,0
+VTWG.US,D,20160705,000000,94.1778,94.2721,93.5787,93.9483,1996.2713047481,0
+VTWG.US,D,20160706,000000,93.7168,94.7867,93.6641,94.7419,2702.9694670947,0
+VTWG.US,D,20160707,000000,95.5874,95.5874,95.038,95.2187,938.23744630622,0
+VTWG.US,D,20160708,000000,96.4932,97.4618,96.4644,97.425,8327.3606822372,0
+VTWG.US,D,20160711,000000,98.3885,98.62,98.0567,98.4959,5323.390145995,0
+VTWG.US,D,20160712,000000,99.2656,99.7628,99.0372,99.7628,1678.1564624383,0
+VTWG.US,D,20160713,000000,99.8924,99.8924,98.8584,98.8584,3202.2889664164,0
+VTWG.US,D,20160714,000000,99.6036,99.6036,98.9577,98.9577,1142.5960317142,0
+VTWG.US,D,20160715,000000,99.2358,99.2358,99.0471,99.0969,3310.0050680846,0
+VTWG.US,D,20160718,000000,98.8882,99.5936,98.8882,99.3054,8970.6372146296,0
+VTWG.US,D,20160719,000000,99.2756,99.2756,98.5802,98.7392,1202.9975840515,0
+VTWG.US,D,20160720,000000,99.0173,99.9701,99.0173,99.7827,3133.8338737675,0
+VTWG.US,D,20160721,000000,99.7628,100.08,99.1464,99.1862,4036.8370812103,0
+VTWG.US,D,20160722,000000,99.4246,100.229,99.2954,100.09,3619.0596775439,0
+VTWG.US,D,20160725,000000,99.8924,100.02,99.7129,99.8326,1686.2100027499,0
+VTWG.US,D,20160726,000000,100.408,100.408,100.14,100.298,1276.4861393952,0
+VTWG.US,D,20160727,000000,100.955,100.955,100.617,100.736,816.42764909266,0
+VTWG.US,D,20160728,000000,100.845,100.975,100.497,100.945,5315.3366056834,0
+VTWG.US,D,20160729,000000,100.16,101.172,100.1,100.975,3829.4584181855,0
+VTWG.US,D,20160801,000000,101.123,101.64,101.103,101.212,3152.9610320076,0
+VTWG.US,D,20160802,000000,101.232,101.232,99.4942,99.9303,1944.9299852614,0
+VTWG.US,D,20160803,000000,99.9023,100.458,99.9023,100.298,1924.7961344824,0
+VTWG.US,D,20160804,000000,100.557,101.015,100.557,100.716,4065.024472301,0
+VTWG.US,D,20160805,000000,101.252,102.018,101.252,101.848,3422.7546324476,0
+VTWG.US,D,20160808,000000,101.918,102.136,101.48,101.6,4151.6000306512,0
+VTWG.US,D,20160809,000000,101.68,101.838,101.6,101.828,4438.5074042534,0
+VTWG.US,D,20160810,000000,101.878,101.878,100.905,101.123,2477.4703383687,0
+VTWG.US,D,20160811,000000,101.68,101.808,101.162,101.6,1696.2769281395,0
+VTWG.US,D,20160812,000000,101.52,101.858,101.5,101.828,3224.4362022734,0
+VTWG.US,D,20160815,000000,102.732,102.981,102.732,102.981,588.91513528878,0
+VTWG.US,D,20160816,000000,102.285,102.464,101.77,101.779,4892.5257393221,0
+VTWG.US,D,20160817,000000,101.75,101.75,100.955,101.252,2510.6911921543,0
+VTWG.US,D,20160818,000000,101.352,101.968,101.352,101.838,2969.7429899177,0
+VTWG.US,D,20160819,000000,101.61,102.126,101.58,102.088,4710.3143897713,0
+VTWG.US,D,20160822,000000,102.048,102.295,101.978,102.255,2309.3526843632,0
+VTWG.US,D,20160823,000000,102.872,103.328,102.872,103.309,2581.1596698811,0
+VTWG.US,D,20160824,000000,103.239,103.299,102.038,102.078,1296.6199901743,0
+VTWG.US,D,20160825,000000,101.48,102.484,101.48,102.028,2605.320290816,0
+VTWG.US,D,20160826,000000,103.09,103.09,101.451,102.116,56550.953375808,0
+VTWG.US,D,20160829,000000,102.395,102.683,102.365,102.683,1744.5981700093,0
+VTWG.US,D,20160830,000000,102.653,102.882,102.653,102.653,1941.9099076445,0
+VTWG.US,D,20160831,000000,101.779,102.215,101.779,102.215,553.68089642535,0
+VTWG.US,D,20160901,000000,102.325,102.405,101.53,102.405,9216.2701941347,0
+VTWG.US,D,20160902,000000,102.673,103.13,102.633,102.812,3220.4094321176,0
+VTWG.US,D,20160906,000000,103.587,103.597,103.11,103.467,12397.418617234,0
+VTWG.US,D,20160907,000000,103.447,103.895,103.447,103.895,937.23075376727,0
+VTWG.US,D,20160908,000000,103.637,104.034,103.637,103.835,977.49845532548,0
+VTWG.US,D,20160909,000000,102.295,102.295,100.865,100.865,1392.255781375,0
+VTWG.US,D,20160912,000000,99.9502,102.058,99.9502,102.018,4590.5179776356,0
+VTWG.US,D,20160913,000000,100.895,100.895,99.703,100.289,3262.6905187537,0
+VTWG.US,D,20160914,000000,100.298,100.825,100.239,100.537,1947.9500628783,0
+VTWG.US,D,20160915,000000,101.192,101.7,101.192,101.68,375.49631703029,0
+VTWG.US,D,20160916,000000,101.49,101.888,101.49,101.73,1771.7788685611,0
+VTWG.US,D,20160919,000000,102.156,103.031,102.156,102.295,1247.2920557654,0
+VTWG.US,D,20160920,000000,103.07,103.07,102.345,102.444,3263.6972112927,0
+VTWG.US,D,20160921,000000,102.235,103.527,102.205,103.527,2042.5791615401,0
+VTWG.US,D,20160922,000000,104.054,104.928,104.054,104.928,3047.2583154173,0
+VTWG.US,D,20160923,000000,104.421,104.421,104.283,104.322,1453.6640262513,0
+VTWG.US,D,20160926,000000,103.755,103.755,103.18,103.18,1188.9038885061,0
+VTWG.US,D,20160927,000000,102.852,103.745,102.852,103.745,2372.7743143173,0
+VTWG.US,D,20160928,000000,103.318,103.667,103.318,103.667,1376.1487007517,0
+VTWG.US,D,20160929,000000,102.623,102.902,102.623,102.782,999.64569118249,0
+VTWG.US,D,20160930,000000,102.762,103.865,102.762,103.577,2873.100506178,0
+VTWG.US,D,20161003,000000,102.951,103.19,102.782,103.19,75143.557877771,0
+VTWG.US,D,20161004,000000,103.17,103.715,102.514,102.732,2134.188182585,0
+VTWG.US,D,20161005,000000,103.587,103.935,103.587,103.765,1849.2941940607,0
+VTWG.US,D,20161006,000000,103.309,103.309,102.524,103.18,3059.3386258848,0
+VTWG.US,D,20161007,000000,102.752,102.752,102.385,102.385,328.18176769938,0
+VTWG.US,D,20161010,000000,103.825,103.825,103.715,103.715,688.57769664534,0
+VTWG.US,D,20161011,000000,103.299,103.299,100.995,100.995,3333.1589964806,0
+VTWG.US,D,20161012,000000,101.392,101.54,101.372,101.441,1026.8263897343,0
+VTWG.US,D,20161013,000000,100.348,100.607,100.229,100.398,1608.6946772504,0
+VTWG.US,D,20161014,000000,100.617,100.955,100.12,100.12,734.88555343728,0
+VTWG.US,D,20161017,000000,100.05,100.05,99.5638,99.5638,2086.873633254,0
+VTWG.US,D,20161018,000000,100.269,100.497,99.9402,100.14,8302.1933687634,0
+VTWG.US,D,20161019,000000,100.269,100.448,100.269,100.438,428.8510215949,0
+VTWG.US,D,20161020,000000,100.02,100.08,99.8027,100.08,1428.4967127774,0
+VTWG.US,D,20161021,000000,99.3649,100,99.2557,99.9801,3536.5108893495,0
+VTWG.US,D,20161024,000000,100.696,100.935,100.517,100.617,4844.2044974523,0
+VTWG.US,D,20161025,000000,100.756,100.756,99.6136,99.6633,10743.42277573,0
+VTWG.US,D,20161026,000000,99.0969,99.3551,98.2336,98.4263,2782.4981776721,0
+VTWG.US,D,20161027,000000,98.7392,98.7392,97.0018,97.0018,4882.4588139326,0
+VTWG.US,D,20161028,000000,97.0495,97.5392,97.0128,97.0594,1738.5580147756,0
+VTWG.US,D,20161031,000000,97.3038,97.4618,96.973,97.3336,13996.046369094,0
+VTWG.US,D,20161101,000000,97.425,97.425,95.8039,96.0541,59406.940108824,0
+VTWG.US,D,20161102,000000,95.9756,95.9756,94.735,95.0131,10805.837713146,0
+VTWG.US,D,20161103,000000,94.9525,95.1662,94.1598,94.1598,4311.664144345,0
+VTWG.US,D,20161104,000000,94.1965,95.2396,94.1965,94.7439,11079.658083741,0
+VTWG.US,D,20161107,000000,96.5588,97.1071,96.5588,97.1071,7339.7953015222,0
+VTWG.US,D,20161108,000000,96.9035,97.8422,96.5101,97.425,3532.4841191937,0
+VTWG.US,D,20161109,000000,96.7077,100.289,96.6969,100.15,12036.015995748,0
+VTWG.US,D,20161110,000000,102.028,102.613,100.229,101.938,11571.930735289,0
+VTWG.US,D,20161111,000000,102.265,104.223,102.058,104.093,8905.2021995975,0
+VTWG.US,D,20161114,000000,104.977,105.792,104.48,104.928,7353.8889970676,0
+VTWG.US,D,20161115,000000,104.878,105.424,104.62,105.305,5388.8251610271,0
+VTWG.US,D,20161116,000000,105.127,105.612,105.127,105.246,6122.7040219254,0
+VTWG.US,D,20161117,000000,105.295,106.309,105.295,105.951,37623.120258372,0
+VTWG.US,D,20161118,000000,106.517,106.527,105.97,106.398,10619.599593438,0
+VTWG.US,D,20161121,000000,107.312,107.312,106.309,106.715,8704.8703843454,0
+VTWG.US,D,20161122,000000,107.362,107.491,106.676,107.392,31396.726904934,0
+VTWG.US,D,20161123,000000,107.402,108.335,106.954,108.335,14016.180219873,0
+VTWG.US,D,20161125,000000,108.524,108.801,108.295,108.801,12409.498927701,0
+VTWG.US,D,20161128,000000,108.851,108.851,107.312,107.312,13724.239383576,0
+VTWG.US,D,20161129,000000,107.769,107.769,107.034,107.163,10415.24100803,0
+VTWG.US,D,20161130,000000,107.232,107.521,105.822,106.07,7055.9080055369,0
+VTWG.US,D,20161201,000000,106.249,106.249,104.273,104.411,56426.123500977,0
+VTWG.US,D,20161202,000000,104.6,105.027,104.6,104.699,2619.4139863613,0
+VTWG.US,D,20161205,000000,105.772,106.576,105.772,106.517,13639.677210304,0
+VTWG.US,D,20161206,000000,106.865,107.759,106.07,107.639,7253.2197431721,0
+VTWG.US,D,20161207,000000,107.282,108.544,107.074,108.375,4025.7634632817,0
+VTWG.US,D,20161208,000000,108.841,109.984,108.335,109.874,17520.476947976,0
+VTWG.US,D,20161209,000000,110.262,110.809,109.784,109.974,45649.479871461,0
+VTWG.US,D,20161212,000000,109.717,110.064,108.742,108.772,7028.7273069851,0
+VTWG.US,D,20161213,000000,108.782,109.349,108.782,108.911,28528.659861451,0
+VTWG.US,D,20161214,000000,108.821,108.821,107.53,107.649,34814.448074687,0
+VTWG.US,D,20161215,000000,107.847,109.279,107.847,108.475,6099.5500935294,0
+VTWG.US,D,20161216,000000,108.643,109.398,108.265,108.355,7679.0506871501,0
+VTWG.US,D,20161219,000000,108.534,109.418,108.534,109,21933.817038755,0
+VTWG.US,D,20161220,000000,109.358,109.924,109.199,109.607,16267.144736976,0
+VTWG.US,D,20161221,000000,109.627,109.707,109.11,109.139,7567.3078153261,0
+VTWG.US,D,20161222,000000,108.792,108.792,107.462,107.619,10579.33189188,0
+VTWG.US,D,20161223,000000,107.619,108.325,107.619,108.285,5291.1759847484,0
+VTWG.US,D,20161227,000000,108.841,109.577,108.841,109.279,5127.0851008988,0
+VTWG.US,D,20161228,000000,109.358,109.358,107.442,107.649,19896.271339911,0
+VTWG.US,D,20161229,000000,108.176,108.176,107.442,107.937,6122.7040219254,0
+VTWG.US,D,20161230,000000,108.216,108.216,107.004,107.222,71842.613042537,0
+VTWG.US,D,20170103,000000,108.792,108.792,107.084,107.56,22191.530328728,0
+VTWG.US,D,20170104,000000,108.365,109.854,108.365,109.854,9306.8725226406,0
+VTWG.US,D,20170105,000000,109.727,109.727,108.365,108.99,12224.267500533,0
+VTWG.US,D,20170106,000000,108.782,109.12,108.425,108.425,7730.3920066368,0
+VTWG.US,D,20170109,000000,108.524,108.831,108.027,108.355,15908.762193109,0
+VTWG.US,D,20170110,000000,108.415,109.517,108.415,109.339,6823.3620290382,0
+VTWG.US,D,20170111,000000,109.259,109.627,108.603,109.179,34595.995793733,0
+VTWG.US,D,20170112,000000,109.189,109.189,107.322,108.861,4232.1354337676,0
+VTWG.US,D,20170113,000000,109.994,110.004,109.567,109.687,3507.3168057199,0
+VTWG.US,D,20170117,000000,109.577,109.577,108.007,108.157,5004.2686111462,0
+VTWG.US,D,20170118,000000,108.365,108.643,108.097,108.643,7758.5793977276,0
+VTWG.US,D,20170119,000000,108.692,108.692,107.56,107.56,2161.3688811368,0
+VTWG.US,D,20170120,000000,108.027,108.117,107.847,108.087,2175.4625766822,0
+VTWG.US,D,20170123,000000,107.997,107.997,107.093,107.609,3291.8846023835,0
+VTWG.US,D,20170124,000000,108.166,109.269,107.977,109.149,4684.1403837585,0
+VTWG.US,D,20170125,000000,109.954,110.411,109.954,110.242,15692.323297233,0
+VTWG.US,D,20170126,000000,110.372,110.372,109.597,109.717,28676.643664677,0
+VTWG.US,D,20170127,000000,109.864,109.864,109.02,109.358,4488.8420312011,0
+VTWG.US,D,20170130,000000,108.445,108.524,107.173,108.166,10113.233246344,0
+VTWG.US,D,20170131,000000,107.867,109.159,107.867,109.159,3160.0078797803,0
+VTWG.US,D,20170201,000000,109.934,110.122,108.643,109.149,8691.7833813391,0
+VTWG.US,D,20170202,000000,109.04,109.398,108.435,108.772,16127.214474062,0
+VTWG.US,D,20170203,000000,109.884,110.362,109.507,110.362,7437.4444778009,0
+VTWG.US,D,20170206,000000,110.132,110.132,109.279,109.457,6246.5272042169,0
+VTWG.US,D,20170207,000000,109.736,110.004,108.99,109.259,9473.9834841072,0
+VTWG.US,D,20170208,000000,108.881,109.329,108.325,109.289,6411.6247806055,0
+VTWG.US,D,20170209,000000,109.884,111.086,109.884,110.957,7891.4628128696,0
+VTWG.US,D,20170210,000000,111.146,111.932,111.146,111.682,6764.9738617789,0
+VTWG.US,D,20170213,000000,112.397,112.457,111.692,111.772,6112.6370965359,0
+VTWG.US,D,20170214,000000,111.633,111.981,111.394,111.951,3897.9135108345,0
+VTWG.US,D,20170215,000000,112.179,112.935,112.039,112.915,16541.971800112,0
+VTWG.US,D,20170216,000000,112.627,112.964,111.872,112.249,5356.6109997805,0
+VTWG.US,D,20170217,000000,112.099,112.577,112.099,112.577,6983.4261427321,0
+VTWG.US,D,20170221,000000,112.984,113.471,112.955,113.441,6792.1545603306,0
+VTWG.US,D,20170222,000000,113.421,113.421,112.895,112.895,3390.540471201,0
+VTWG.US,D,20170223,000000,113.113,113.113,111.255,111.742,7384.0897732363,0
+VTWG.US,D,20170224,000000,110.927,112.049,110.917,112.019,2220.7637409352,0
+VTWG.US,D,20170227,000000,112.039,113.52,111.902,113.52,6558.601891293,0
+VTWG.US,D,20170228,000000,113.162,113.162,111.772,111.772,3906.973743685,0
+VTWG.US,D,20170301,000000,113.262,113.947,113.024,113.947,11973.601058333,0
+VTWG.US,D,20170302,000000,113.481,113.729,113.212,113.212,6500.2137240336,0
+VTWG.US,D,20170303,000000,112.994,112.994,112.209,112.467,2065.733089936,0
+VTWG.US,D,20170306,000000,112.239,112.239,111.434,112.049,4957.9607543543,0
+VTWG.US,D,20170307,000000,111.534,111.892,111.245,111.245,5226.7476622553,0
+VTWG.US,D,20170308,000000,111.722,111.752,111.236,111.236,7466.6385614306,0
+VTWG.US,D,20170309,000000,110.67,111.136,110.312,110.6,3857.6458092763,0
+VTWG.US,D,20170310,000000,111.434,111.434,110.63,111.384,3160.0078797803,0
+VTWG.US,D,20170313,000000,111.394,111.712,111.017,111.564,5187.4866532361,0
+VTWG.US,D,20170314,000000,111.345,111.345,110.392,111.076,2309.3526843632,0
+VTWG.US,D,20170315,000000,111.255,112.885,111.255,112.885,2855.9867330159,0
+VTWG.US,D,20170316,000000,113.202,113.202,112.557,112.795,6112.6370965359,0
+VTWG.US,D,20170317,000000,112.845,113.291,112.756,113.242,2131.1681049681,0
+VTWG.US,D,20170320,000000,112.905,113.301,112.726,112.895,4696.2206942259,0
+VTWG.US,D,20170321,000000,113.411,113.411,110.49,110.789,6912.9576650052,0
+VTWG.US,D,20170322,000000,109.834,110.172,109.497,110.172,4859.3048855366,0
+VTWG.US,D,20170323,000000,109.924,111.027,109.924,110.749,5249.9015906513,0
+VTWG.US,D,20170324,000000,111.245,111.305,110.799,110.799,3803.2844121727,0
+VTWG.US,D,20170327,000000,109.764,110.987,109.289,110.68,4304.6172965723,0
+VTWG.US,D,20170328,000000,111.086,111.872,110.877,111.872,3074.4390139691,0
+VTWG.US,D,20170329,000000,111.663,112.417,111.663,112.318,3261.6838262148,0
+VTWG.US,D,20170330,000000,112.169,112.437,112.159,112.358,2548.9455086346,0
+VTWG.US,D,20170331,000000,112.865,113.421,112.765,113.311,23412.64837848,0
+VTWG.US,D,20170403,000000,113.461,113.461,111.702,111.702,76020.3870792,0
+VTWG.US,D,20170404,000000,111.762,111.942,111.106,111.454,7659.9235289099,0
+VTWG.US,D,20170405,000000,112.517,112.517,110.342,110.342,5024.4024619253,0
+VTWG.US,D,20170406,000000,110.182,111.126,110.182,111.126,3952.274907938,0
+VTWG.US,D,20170407,000000,111.176,111.384,110.987,111.236,3640.2002208619,0
+VTWG.US,D,20170410,000000,111.255,112.159,110.789,111.454,4951.9205991205,0
+VTWG.US,D,20170411,000000,111.176,111.912,110.809,111.752,3602.9525969206,0
+VTWG.US,D,20170412,000000,111.961,111.961,110.858,111.096,3010.010691476,0
+VTWG.US,D,20170413,000000,110.67,111.186,109.984,110.074,11448.107552999,0
+VTWG.US,D,20170417,000000,110.322,110.849,110.322,110.67,4738.501780862,0
+VTWG.US,D,20170418,000000,110.68,111.325,110.68,111.285,3711.6753911278,0
+VTWG.US,D,20170419,000000,112.417,112.427,111.892,111.892,13853.096028562,0
+VTWG.US,D,20170420,000000,112.507,113.411,112.477,113.411,12115.544706325,0
+VTWG.US,D,20170421,000000,113.162,113.162,112.656,113.014,3165.0413424751,0
+VTWG.US,D,20170424,000000,114.196,114.464,113.967,114.324,5673.7191495514,0
+VTWG.US,D,20170425,000000,115.248,115.944,115.248,115.726,15680.242986765,0
+VTWG.US,D,20170426,000000,115.666,116.49,115.566,116.014,5627.4112927595,0
+VTWG.US,D,20170427,000000,116.182,116.51,116.182,116.321,5516.6751134744,0
+VTWG.US,D,20170428,000000,116.421,116.421,115.248,115.248,2665.7218431533,0
+VTWG.US,D,20170501,000000,115.666,115.934,115.15,115.934,69928.890525984,0
+VTWG.US,D,20170502,000000,116.172,116.172,114.961,114.961,3130.8137961507,0
+VTWG.US,D,20170503,000000,114.842,114.842,113.967,114.294,8391.7890047303,0
+VTWG.US,D,20170504,000000,114.692,114.692,113.789,114.304,2697.9360043999,0
+VTWG.US,D,20170505,000000,115.07,115.11,114.284,115.1,15116.495164951,0
+VTWG.US,D,20170508,000000,115.1,115.1,114.255,114.354,7312.6146029705,0
+VTWG.US,D,20170509,000000,114.802,114.961,114.593,114.593,3284.8377546108,0
+VTWG.US,D,20170510,000000,114.732,115.706,114.732,115.706,5860.963961797,0
+VTWG.US,D,20170511,000000,115.338,115.437,114.156,115.021,10083.032470174,0
+VTWG.US,D,20170512,000000,114.672,114.862,114.354,114.682,6866.6498082133,0
+VTWG.US,D,20170515,000000,115.328,115.756,115.328,115.666,5796.5356393039,0
+VTWG.US,D,20170516,000000,115.686,115.726,114.921,115.726,4084.1516305411,0
+VTWG.US,D,20170517,000000,113.789,114.186,112.387,112.527,7318.6547582042,0
+VTWG.US,D,20170518,000000,112.397,113.133,112.387,113.043,4477.7684132726,0
+VTWG.US,D,20170519,000000,113.291,113.917,113.291,113.917,3343.2259218702,0
+VTWG.US,D,20170522,000000,113.839,114.314,113.839,114.274,79927.360822885,0
+VTWG.US,D,20170523,000000,114.067,114.563,113.699,114.334,4842.1911123745,0
+VTWG.US,D,20170524,000000,114.454,114.842,114.334,114.742,52606.73200818,0
+VTWG.US,D,20170525,000000,115.407,115.507,114.812,115.11,17046.324762128,0
+VTWG.US,D,20170526,000000,114.901,114.971,114.643,114.832,4059.9910096063,0
+VTWG.US,D,20170530,000000,114.792,114.822,114.047,114.077,6840.4758022005,0
+VTWG.US,D,20170531,000000,114.474,114.474,112.885,114.136,11709.847613127,0
+VTWG.US,D,20170601,000000,114.573,116.331,114.284,116.331,5062.6567784056,0
+VTWG.US,D,20170602,000000,116.639,117.791,116.639,117.483,9038.0856147396,0
+VTWG.US,D,20170605,000000,117.563,117.563,116.779,117.007,1781.8457939507,0
+VTWG.US,D,20170606,000000,116.074,116.381,115.834,116.381,1295.6132976353,0
+VTWG.US,D,20170607,000000,116.759,117.136,116.441,116.779,5527.7487314029,0
+VTWG.US,D,20170608,000000,116.888,118.099,116.888,118.011,9961.2226729615,0
+VTWG.US,D,20170609,000000,118.379,119.262,117.365,117.365,15662.122521065,0
+VTWG.US,D,20170612,000000,117.732,117.732,116.639,117.077,13650.750828232,0
+VTWG.US,D,20170613,000000,117.821,117.951,117.453,117.901,3862.6792719711,0
+VTWG.US,D,20170614,000000,118.001,118.001,117.007,117.007,4076.0980902295,0
+VTWG.US,D,20170615,000000,116.311,116.878,116.212,116.878,3424.7680175255,0
+VTWG.US,D,20170616,000000,116.48,116.629,115.984,116.53,5074.737088873,0
+VTWG.US,D,20170619,000000,117.493,118.139,117.443,118.011,3875.7662749774,0
+VTWG.US,D,20170620,000000,117.811,117.931,117.037,117.067,5911.2985887448,0
+VTWG.US,D,20170621,000000,117.305,117.851,117.305,117.453,9485.0571020357,0
+VTWG.US,D,20170622,000000,117.503,118.199,117.503,118.041,5242.8547428786,0
+VTWG.US,D,20170623,000000,118.149,118.994,117.672,118.944,4147.5732604954,0
+VTWG.US,D,20170626,000000,119.143,119.163,118.408,118.745,5090.8441694963,0
+VTWG.US,D,20170627,000000,118.954,118.954,117.107,117.107,7805.8939470585,0
+VTWG.US,D,20170628,000000,117.871,119.192,117.801,119.173,4727.4281629335,0
+VTWG.US,D,20170629,000000,119.668,119.668,117.156,117.991,13591.355968434,0
+VTWG.US,D,20170630,000000,117.841,118.447,117.841,118.447,3502.2833430251,0
+VTWG.US,D,20170703,000000,118.209,118.606,118.069,118.299,4454.6144848767,0
+VTWG.US,D,20170705,000000,118.169,118.339,117.712,118.339,6349.2098431904,0
+VTWG.US,D,20170706,000000,117.433,117.742,116.749,116.749,3834.4918808803,0
+VTWG.US,D,20170707,000000,116.908,118.299,116.908,118.249,4337.8381503578,0
+VTWG.US,D,20170710,000000,117.991,118.279,117.473,117.781,4070.0579349958,0
+VTWG.US,D,20170711,000000,117.911,118.536,117.672,118.437,4286.4968308712,0
+VTWG.US,D,20170712,000000,119.004,119.947,119.004,119.589,3716.7088538226,0
+VTWG.US,D,20170713,000000,119.053,119.342,118.606,119.302,11951.453822476,0
+VTWG.US,D,20170714,000000,119.053,120.096,119.053,119.808,4478.7751058116,0
+VTWG.US,D,20170717,000000,119.818,120.176,119.798,119.908,4701.2541569207,0
+VTWG.US,D,20170718,000000,119.589,119.778,119.163,119.659,7687.1042274617,0
+VTWG.US,D,20170719,000000,119.868,120.831,119.868,120.781,4702.2608494597,0
+VTWG.US,D,20170720,000000,120.97,121.06,120.761,120.921,2255.9979797986,0
+VTWG.US,D,20170721,000000,120.731,121.338,120.216,120.414,6258.6075146844,0
+VTWG.US,D,20170724,000000,120.364,120.881,120.305,120.881,2310.3593769022,0
+VTWG.US,D,20170725,000000,121.388,121.726,121.328,121.517,3908.987128763,0
+VTWG.US,D,20170726,000000,121.527,121.567,121.249,121.318,4177.774036664,0
+VTWG.US,D,20170727,000000,121.527,121.527,119.202,119.967,6857.5895753627,0
+VTWG.US,D,20170728,000000,119.332,119.967,119.332,119.609,5125.0717158208,0
+VTWG.US,D,20170731,000000,119.908,119.908,118.725,119.222,16017.484987316,0
+VTWG.US,D,20170801,000000,119.758,119.758,119.004,119.232,1792.9194118792,0
+VTWG.US,D,20170802,000000,119.371,119.371,117.315,117.732,4493.8754938959,0
+VTWG.US,D,20170803,000000,117.732,117.971,117.266,117.375,7244.1595103215,0
+VTWG.US,D,20170804,000000,117.543,117.751,117.226,117.603,3075.4457065081,0
+VTWG.US,D,20170807,000000,117.781,118.408,117.781,118.309,2928.4685958206,0
+VTWG.US,D,20170808,000000,118.319,119.272,118.249,118.576,6871.6832709081,0
+VTWG.US,D,20170809,000000,117.335,117.443,116.52,116.769,5758.2813228237,0
+VTWG.US,D,20170810,000000,116.411,116.411,114.534,114.534,6739.8065483049,0
+VTWG.US,D,20170811,000000,114.722,115.477,114.692,115.477,2354.6538486162,0
+VTWG.US,D,20170814,000000,116.172,116.917,116.172,116.917,4545.2168133827,0
+VTWG.US,D,20170815,000000,117.335,117.335,116.431,116.431,3041.2181601836,0
+VTWG.US,D,20170816,000000,116.609,116.609,116.252,116.252,1215.0778945189,0
+VTWG.US,D,20170817,000000,115.805,116.49,114.772,114.772,5263.9952861966,0
+VTWG.US,D,20170818,000000,114.077,114.534,113.599,114.274,10308.531598902,0
+VTWG.US,D,20170821,000000,113.908,114.274,113.869,114.117,1622.7883727958,0
+VTWG.US,D,20170822,000000,114.166,115.477,114.166,115.477,2807.665491146,0
+VTWG.US,D,20170823,000000,114.712,115.407,114.504,115.328,5080.7772441068,0
+VTWG.US,D,20170824,000000,115.696,115.746,115.218,115.526,10416.247700569,0
+VTWG.US,D,20170825,000000,115.427,115.526,115.398,115.526,1841.240653749,0
+VTWG.US,D,20170828,000000,115.874,116.242,115.874,116.242,3845.5654988088,0
+VTWG.US,D,20170829,000000,115.338,116.729,115.338,116.729,3613.0195223101,0
+VTWG.US,D,20170830,000000,116.639,117.573,116.639,117.443,4592.5313627135,0
+VTWG.US,D,20170831,000000,117.761,118.904,117.761,118.864,6400.551162677,0
+VTWG.US,D,20170901,000000,119.024,119.541,118.854,119.541,2275.1251380387,0
+VTWG.US,D,20170905,000000,119.242,119.788,118.745,118.775,2258.0113648765,0
+VTWG.US,D,20170906,000000,118.606,119.212,118.586,119.113,25121.005617088,0
+VTWG.US,D,20170907,000000,119.153,119.153,118.656,118.715,9335.0599137314,0
+VTWG.US,D,20170908,000000,118.319,119.153,118.319,118.715,6971.3458322646,0
+VTWG.US,D,20170911,000000,119.619,119.967,119.58,119.937,3004.9772287812,0
+VTWG.US,D,20170912,000000,119.828,120.256,119.828,120.136,2531.8317354723,0
+VTWG.US,D,20170913,000000,119.996,120.534,119.996,120.384,3232.4897425851,0
+VTWG.US,D,20170914,000000,119.986,120.374,119.986,120.276,3751.9430926859,0
+VTWG.US,D,20170915,000000,120.434,120.771,120.434,120.741,2949.6091391387,0
+VTWG.US,D,20170918,000000,121.099,121.874,121.099,121.706,3428.7947876813,0
+VTWG.US,D,20170919,000000,121.963,121.963,121.438,121.557,4947.8938289647,0
+VTWG.US,D,20170920,000000,121.586,122.033,121.408,121.726,7939.7840547395,0
+VTWG.US,D,20170921,000000,121.537,122.033,121.537,121.686,5690.8329227136,0
+VTWG.US,D,20170922,000000,121.686,122.411,121.676,122.133,7927.7037442721,0
+VTWG.US,D,20170925,000000,121.973,122.133,121.398,121.686,5289.1625996706,0
+VTWG.US,D,20170926,000000,121.963,122.193,121.933,121.933,1611.7147548673,0
+VTWG.US,D,20170927,000000,122.689,124.874,122.689,124.874,2403.981783025,0
+VTWG.US,D,20170928,000000,124.516,125.024,124.268,124.844,8847.8207248771,0
+VTWG.US,D,20170929,000000,125.122,125.5,125.122,125.5,3029.1378497161,0
+VTWG.US,D,20171002,000000,125.918,127.07,125.709,127.07,10054.845079084,0
+VTWG.US,D,20171003,000000,127.347,127.357,126.563,127.357,9279.6918240888,0
+VTWG.US,D,20171004,000000,127.347,127.665,126.941,127.219,6031.0950008805,0
+VTWG.US,D,20171005,000000,127.795,127.795,127.229,127.397,9584.7196633923,0
+VTWG.US,D,20171006,000000,127.169,127.556,126.891,127.556,3444.9018683046,0
+VTWG.US,D,20171009,000000,127.755,127.755,126.683,126.722,8012.2659175443,0
+VTWG.US,D,20171010,000000,127.011,127.011,126.533,126.831,7271.3402088732,0
+VTWG.US,D,20171011,000000,127.437,127.437,126.771,126.881,13757.460237361,0
+VTWG.US,D,20171012,000000,126.702,127.04,126.393,126.941,29534.345707867,0
+VTWG.US,D,20171013,000000,126.821,126.851,126.583,126.583,4486.8286461233,0
+VTWG.US,D,20171016,000000,126.891,126.891,126.295,126.453,4030.7969259765,0
+VTWG.US,D,20171017,000000,126.335,126.921,126.017,126.116,3768.0501733092,0
+VTWG.US,D,20171018,000000,126.702,127.04,126.295,126.871,13593.369353512,0
+VTWG.US,D,20171019,000000,126.225,126.483,125.351,126.433,6569.6755092215,0
+VTWG.US,D,20171020,000000,126.911,127.288,126.911,127.288,4034.8236961324,0
+VTWG.US,D,20171023,000000,127.506,127.506,126.453,126.453,10568.258273952,0
+VTWG.US,D,20171024,000000,126.841,126.991,126.791,126.811,2456.3297950507,0
+VTWG.US,D,20171025,000000,126.483,126.483,125.073,125.938,9805.1853294235,0
+VTWG.US,D,20171026,000000,126.295,126.543,126.225,126.245,4772.7293271866,0
+VTWG.US,D,20171027,000000,126.345,127.278,126.325,127.268,3613.0195223101,0
+VTWG.US,D,20171030,000000,127.02,127.02,125.888,126.007,5621.3711375257,0
+VTWG.US,D,20171031,000000,126.653,127.556,126.653,127.447,6509.2739568842,0
+VTWG.US,D,20171101,000000,128.043,128.043,125.401,126.364,8380.7153868018,0
+VTWG.US,D,20171102,000000,126.155,126.712,125.848,126.205,5036.4827723928,0
+VTWG.US,D,20171103,000000,126.037,126.781,125.878,126.741,5124.0650232818,0
+VTWG.US,D,20171106,000000,127.05,127.229,126.603,126.871,5386.8117759492,0
+VTWG.US,D,20171107,000000,126.871,126.871,125.331,125.331,9849.4798011375,0
+VTWG.US,D,20171108,000000,125.231,125.977,124.914,125.958,7553.2141197807,0
+VTWG.US,D,20171109,000000,125.381,125.55,124.04,125.182,7229.0591222371,0
+VTWG.US,D,20171110,000000,125.132,125.49,125.073,125.321,3292.8912949224,0
+VTWG.US,D,20171113,000000,124.616,125.241,124.556,125.241,8448.1637869119,0
+VTWG.US,D,20171114,000000,125.004,125.004,124.486,124.526,6419.6783209172,0
+VTWG.US,D,20171115,000000,124.228,124.476,123.334,124.168,8996.8112206425,0
+VTWG.US,D,20171116,000000,124.944,126.751,124.944,126.453,8991.7777579477,0
+VTWG.US,D,20171117,000000,126.116,127.229,126.007,126.791,9867.6002668387,0
+VTWG.US,D,20171120,000000,127.119,127.675,127.119,127.665,6827.388799194,0
+VTWG.US,D,20171121,000000,128.36,129.136,128.35,129.136,4057.9776245283,0
+VTWG.US,D,20171122,000000,129.533,129.533,129.036,129.036,3672.4143821085,0
+VTWG.US,D,20171124,000000,129.255,129.394,129.196,129.335,2238.8842066363,0
+VTWG.US,D,20171127,000000,129.722,129.841,128.768,128.768,3998.5827647299,0
+VTWG.US,D,20171128,000000,129.355,130.595,128.997,130.535,8741.1113157479,0
+VTWG.US,D,20171129,000000,130.913,131.411,130.01,130.268,7240.1327401656,0
+VTWG.US,D,20171130,000000,131.023,131.331,130.775,131.043,13168.545102073,0
+VTWG.US,D,20171201,000000,131.123,131.123,127.357,130.13,12019.908915125,0
+VTWG.US,D,20171204,000000,131.887,132.135,128.977,129.036,11043.417152338,0
+VTWG.US,D,20171205,000000,129.99,129.99,128.301,128.36,5117.0181755092,0
+VTWG.US,D,20171206,000000,127.805,128.213,127.477,127.536,5821.7029527778,0
+VTWG.US,D,20171207,000000,127.865,129.096,127.865,128.908,2362.7073889278,0
+VTWG.US,D,20171208,000000,129.702,129.871,129.176,129.176,8898.1553518248,0
+VTWG.US,D,20171211,000000,129.335,129.503,128.937,128.957,4836.1509571407,0
+VTWG.US,D,20171212,000000,129.176,129.186,128.46,128.46,5051.5831604771,0
+VTWG.US,D,20171213,000000,129.126,129.871,129.126,129.612,4745.5486286348,0
+VTWG.US,D,20171214,000000,129.98,130.01,128.153,128.252,10707.181844327,0
+VTWG.US,D,20171215,000000,129.076,130.745,128.947,130.09,14863.815337674,0
+VTWG.US,D,20171218,000000,131.431,131.897,131.431,131.52,14347.38206519,0
+VTWG.US,D,20171219,000000,131.997,132.175,130.815,130.953,41020.707577346,0
+VTWG.US,D,20171220,000000,131.728,131.728,131.123,131.391,12415.539082934,0
+VTWG.US,D,20171221,000000,131.658,132.175,131.658,131.867,15083.274311166,0
+VTWG.US,D,20171222,000000,131.827,131.847,131.481,131.668,7933.7438995057,0
+VTWG.US,D,20171226,000000,131.658,131.857,131.54,131.609,8041.4600011739,0
+VTWG.US,D,20171227,000000,131.847,132.345,131.639,131.847,10659.867294996,0
+VTWG.US,D,20171228,000000,132.046,132.116,131.688,132.116,8209.5776551795,0
+VTWG.US,D,20171229,000000,132.643,132.643,131.113,131.133,8878.0215010457,0
+VTWG.US,D,20180102,000000,131.947,132.155,131.58,132.007,8119.9820192125,0
+VTWG.US,D,20180103,000000,132.722,133.089,132.424,132.95,20053.315375988,0
+VTWG.US,D,20180104,000000,133.099,133.487,132.98,133.288,15514.138717838,0
+VTWG.US,D,20180105,000000,133.755,133.755,132.88,133.636,33657.758347428,0
+VTWG.US,D,20180108,000000,133.606,133.706,132.424,133.566,9578.6795081586,0
+VTWG.US,D,20180109,000000,133.824,133.933,133.556,133.676,7258.2532058669,0
+VTWG.US,D,20180110,000000,133.298,133.546,132.643,133.546,10593.425587426,0
+VTWG.US,D,20180111,000000,133.706,135.712,133.586,135.633,6484.1066434104,0
+VTWG.US,D,20180112,000000,135.891,136.795,135.692,136.139,13226.933269332,0
+VTWG.US,D,20180116,000000,137.4,137.49,134.291,134.46,24262.296881359,0
+VTWG.US,D,20180117,000000,135.215,135.811,134.63,135.613,17464.102165794,0
+VTWG.US,D,20180118,000000,135.463,135.463,134.937,134.967,7590.461743722,0
+VTWG.US,D,20180119,000000,135.344,136.885,135.075,136.785,12492.047715894,0
+VTWG.US,D,20180122,000000,136.943,137.828,136.725,137.778,15916.81573342,0
+VTWG.US,D,20180123,000000,137.887,138.672,137.679,138.562,11254.822585519,0
+VTWG.US,D,20180124,000000,139.307,139.307,136.865,137.51,11013.216376169,0
+VTWG.US,D,20180125,000000,138.264,138.354,137.142,137.848,32812.136614706,0
+VTWG.US,D,20180126,000000,138.483,138.88,137.838,138.88,7414.2905494049,0
+VTWG.US,D,20180129,000000,138.572,139.14,138.294,138.424,20889.876875859,0
+VTWG.US,D,20180130,000000,136.993,137.808,136.725,137.013,10924.627432742,0
+VTWG.US,D,20180131,000000,137.629,138.027,135.851,136.159,8638.4286767745,0
+VTWG.US,D,20180201,000000,135.563,136.725,135.414,136.576,3950.2615228601,0
+VTWG.US,D,20180202,000000,135.722,135.722,133.646,133.765,17888.926417234,0
+VTWG.US,D,20180205,000000,132.603,133.745,128.628,128.768,23392.514527702,0
+VTWG.US,D,20180206,000000,126.325,130.775,123.225,130.179,28396.783138847,0
+VTWG.US,D,20180207,000000,130.388,131.192,129.712,130.526,15314.813595125,0
+VTWG.US,D,20180208,000000,130.903,130.903,126.543,126.563,30144.401386475,0
+VTWG.US,D,20180209,000000,127.487,127.795,123.623,127.337,13754.440159745,0
+VTWG.US,D,20180212,000000,127.675,129.176,126.463,128.778,16397.008074502,0
+VTWG.US,D,20180213,000000,128.203,129.246,128.063,129.246,4302.6039114945,0
+VTWG.US,D,20180214,000000,128.292,131.937,128.213,131.837,7468.6519465085,0
+VTWG.US,D,20180215,000000,132.85,133.507,131.668,133.378,6040.1552337311,0
+VTWG.US,D,20180216,000000,133.178,134.46,133.178,133.923,7294.4941372692,0
+VTWG.US,D,20180220,000000,133.119,134.39,132.752,133,8193.4705745562,0
+VTWG.US,D,20180221,000000,133.08,135.235,133.08,133.188,5930.425746985,0
+VTWG.US,D,20180222,000000,133.943,134.778,133.268,133.358,5065.6768560225,0
+VTWG.US,D,20180223,000000,134.062,134.728,133.158,134.728,3581.8120536026,0
+VTWG.US,D,20180226,000000,135.354,136.069,134.55,135.762,8454.2039421456,0
+VTWG.US,D,20180227,000000,135.999,136.437,134.46,134.46,4315.6909145008,0
+VTWG.US,D,20180228,000000,134.62,134.62,132.325,132.434,4186.8342695146,0
+VTWG.US,D,20180301,000000,132.215,132.563,130.516,131.6,11852.797953658,0
+VTWG.US,D,20180302,000000,130.298,134.39,130.298,134.39,4404.2798579289,0
+VTWG.US,D,20180305,000000,133.536,135.463,133.536,135.125,8031.3930757844,0
+VTWG.US,D,20180306,000000,135.901,136.357,135.245,136.327,27048.821829187,0
+VTWG.US,D,20180307,000000,135.702,138.264,135.702,138.165,6498.2003389557,0
+VTWG.US,D,20180308,000000,138.542,138.88,137.54,138.165,9839.412875748,0
+VTWG.US,D,20180309,000000,138.97,140.639,138.97,140.639,11891.052270138,0
+VTWG.US,D,20180312,000000,141.095,141.155,140.4,140.817,7055.9080055369,0
+VTWG.US,D,20180313,000000,141.632,141.652,140.073,140.073,4964.000909588,0
+VTWG.US,D,20180314,000000,140.103,140.252,139.367,139.575,13516.860720551,0
+VTWG.US,D,20180315,000000,140.113,140.113,138.473,138.762,6277.7346729245,0
+VTWG.US,D,20180316,000000,138.772,139.645,138.752,139.307,10873.286113255,0
+VTWG.US,D,20180319,000000,139.297,139.297,136.188,137.778,7608.5822094233,0
+VTWG.US,D,20180320,000000,138.503,138.552,137.848,138.324,2991.8902257748,0
+VTWG.US,D,20180321,000000,138.204,139.655,138.204,138.782,6822.3553364993,0
+VTWG.US,D,20180322,000000,137.798,138.752,136.019,136.019,8309.2402165361,0
+VTWG.US,D,20180323,000000,136.079,136.099,133.804,133.824,7710.2581558577,0
+VTWG.US,D,20180326,000000,135.045,135.931,133.368,135.931,7741.4656245653,0
+VTWG.US,D,20180327,000000,136.487,136.487,132.663,132.97,14569.861116298,0
+VTWG.US,D,20180328,000000,133.129,133.288,131.619,132.385,5743.1809347393,0
+VTWG.US,D,20180329,000000,133.298,135.185,132.98,133.993,6254.5807445285,0
+VTWG.US,D,20180402,000000,133.913,133.913,129.831,130.585,16404.054922274,0
+VTWG.US,D,20180403,000000,131.401,132.255,131.033,132.017,7894.4828904866,0
+VTWG.US,D,20180404,000000,130.398,134.331,130.398,134.072,8777.3522471502,0
+VTWG.US,D,20180405,000000,135.055,135.115,134.222,134.977,7885.4226576359,0
+VTWG.US,D,20180406,000000,133.933,133.933,131.291,132.215,7414.2905494049,0
+VTWG.US,D,20180409,000000,133.398,134.341,133.398,133.874,7590.461743722,0
+VTWG.US,D,20180410,000000,134.58,135.722,133.804,135.235,8084.747780349,0
+VTWG.US,D,20180411,000000,134.718,136.019,134.718,135.583,7177.7178027505,0
+VTWG.US,D,20180412,000000,136.387,136.924,136.208,136.755,5887.1379678099,0
+VTWG.US,D,20180413,000000,137.39,137.39,135.473,135.911,7287.4472894965,0
+VTWG.US,D,20180416,000000,136.715,137.033,136.019,137.033,2869.0737360223,0
+VTWG.US,D,20180417,000000,137.758,139.427,137.758,138.95,9346.1335316599,0
+VTWG.US,D,20180418,000000,139.476,139.944,138.99,139.347,6716.652619909,0
+VTWG.US,D,20180419,000000,139.247,139.247,137.738,137.977,11236.702119818,0
+VTWG.US,D,20180420,000000,137.828,137.828,136.885,136.885,6949.1985964076,0
+VTWG.US,D,20180423,000000,137.34,137.34,136.178,136.497,5981.7670664717,0
+VTWG.US,D,20180424,000000,137.062,137.48,134.47,135.305,16416.135232742,0
+VTWG.US,D,20180425,000000,135.036,135.036,133.814,134.698,4552.2636611553,0
+VTWG.US,D,20180426,000000,135.235,136.198,135.006,135.951,6247.5338967559,0
+VTWG.US,D,20180427,000000,135.642,135.841,134.698,135.473,7723.3451588642,0
+VTWG.US,D,20180430,000000,135.851,136.009,134.39,134.39,3520.4038087263,0
+VTWG.US,D,20180501,000000,134.262,135.185,133.119,135.185,20258.680653934,0
+VTWG.US,D,20180502,000000,136.039,136.457,135.801,136.337,3400.6073965906,0
+VTWG.US,D,20180503,000000,135.085,135.374,133.814,134.907,18038.923605537,0
+VTWG.US,D,20180504,000000,134.57,137.182,134.57,136.357,6831.4155693498,0
+VTWG.US,D,20180507,000000,137.082,138.274,137.082,137.868,5469.3605641435,0
+VTWG.US,D,20180508,000000,137.808,138.552,137.808,138.552,5281.1090593589,0
+VTWG.US,D,20180509,000000,138.85,139.526,138.434,139.327,9736.7302367746,0
+VTWG.US,D,20180510,000000,139.735,140.837,139.566,140.222,6302.9019863984,0
+VTWG.US,D,20180511,000000,140.331,140.738,139.775,140.679,15205.084108379,0
+VTWG.US,D,20180514,000000,140.897,141.443,139.924,139.993,20228.479877766,0
+VTWG.US,D,20180515,000000,139.427,140.073,138.98,140.073,21774.759617601,0
+VTWG.US,D,20180516,000000,140.549,141.87,140.549,141.394,13018.547913768,0
+VTWG.US,D,20180517,000000,141.512,142.298,141.385,142.02,13817.861789698,0
+VTWG.US,D,20180518,000000,142.387,142.635,141.92,142.387,19708.019835125,0
+VTWG.US,D,20180521,000000,142.924,143.38,142.556,142.824,28838.721163449,0
+VTWG.US,D,20180522,000000,143.212,143.212,141.325,141.385,22902.255261231,0
+VTWG.US,D,20180523,000000,140.917,141.92,140.917,141.572,16244.997501119,0
+VTWG.US,D,20180524,000000,141.345,141.97,141.037,141.721,8736.077853053,0
+VTWG.US,D,20180525,000000,141.463,141.96,141.463,141.731,11657.499601101,0
+VTWG.US,D,20180529,000000,141.215,141.97,140.827,141.672,10640.740136756,0
+VTWG.US,D,20180530,000000,142.497,144.115,142.497,143.747,9809.2120995793,0
+VTWG.US,D,20180531,000000,143.857,144.185,142.714,142.824,16495.663943319,0
+VTWG.US,D,20180601,000000,143.777,144.394,143.6,144.046,16311.439208691,0
+VTWG.US,D,20180604,000000,144.444,144.474,143.43,144.474,12150.778945189,0
+VTWG.US,D,20180605,000000,144.503,145.814,144.503,145.814,12814.18932836,0
+VTWG.US,D,20180606,000000,145.883,146.877,145.883,146.857,14490.332405721,0
+VTWG.US,D,20180607,000000,147.244,147.244,144.731,145.795,11862.864879048,0
+VTWG.US,D,20180608,000000,145.387,146.311,145.307,146.291,10000.483681981,0
+VTWG.US,D,20180611,000000,146.39,146.966,146.231,146.788,12675.265757985,0
+VTWG.US,D,20180612,000000,147.076,148.287,147.066,148.069,24544.170792267,0
+VTWG.US,D,20180613,000000,148.347,148.705,147.483,147.791,12973.246749515,0
+VTWG.US,D,20180614,000000,148.456,148.884,148.049,148.884,15155.75617397,0
+VTWG.US,D,20180615,000000,148.506,148.974,148.039,148.894,15076.227463393,0
+VTWG.US,D,20180618,000000,148.626,149.758,148.059,149.758,9964.2427505783,0
+VTWG.US,D,20180619,000000,148.834,149.599,147.532,149.599,12550.435883154,0
+VTWG.US,D,20180620,000000,150.443,151.039,149.917,150.612,24554.237717656,0
+VTWG.US,D,20180621,000000,151.039,151.039,148.645,148.994,22507.63178596,0
+VTWG.US,D,20180622,000000,149.679,149.699,147.772,147.89,13068.882540716,0
+VTWG.US,D,20180625,000000,147.404,147.404,143.937,144.692,19939.559119085,0
+VTWG.US,D,20180626,000000,145.069,146.281,144.851,145.844,10641.746829295,0
+VTWG.US,D,20180627,000000,146.032,146.032,142.884,142.884,7588.4483586442,0
+VTWG.US,D,20180628,000000,142.744,143.807,142.02,143.718,12614.864205647,0
+VTWG.US,D,20180629,000000,144.155,144.781,143.688,143.827,5313.3232206054,0
+VTWG.US,D,20180702,000000,143.082,144.592,142.714,144.592,21783.819850451,0
+VTWG.US,D,20180703,000000,145.407,146.321,145.257,145.596,9694.4491501383,0
+VTWG.US,D,20180705,000000,146.39,147.314,145.556,147.314,9138.7548686352,0
+VTWG.US,D,20180706,000000,147.424,148.904,147.314,148.685,12054.13646145,0
+VTWG.US,D,20180709,000000,149.449,149.728,148.586,149.399,13150.424636372,0
+VTWG.US,D,20180710,000000,149.867,149.897,148.168,148.645,17304.0380521,0
+VTWG.US,D,20180711,000000,147.811,148.426,147.632,148.178,9000.8379907982,0
+VTWG.US,D,20180712,000000,148.824,148.994,147.89,148.994,11147.106483851,0
+VTWG.US,D,20180713,000000,148.944,149.341,148.566,148.794,11952.460515015,0
+VTWG.US,D,20180716,000000,148.774,149.111,147.384,147.871,9438.7492452438,0
+VTWG.US,D,20180717,000000,147.672,149.271,147.672,149.091,5820.6962602389,0
+VTWG.US,D,20180718,000000,149.439,149.609,148.486,149.549,10902.480196885,0
+VTWG.US,D,20180719,000000,149.409,150.572,149.062,150.473,11393.746155894,0
+VTWG.US,D,20180720,000000,150.373,150.632,149.887,149.887,14894.016113842,0
+VTWG.US,D,20180723,000000,149.937,150.393,149.091,150.086,14087.655390139,0
+VTWG.US,D,20180724,000000,150.572,151.059,147.135,147.434,17631.213127262,0
+VTWG.US,D,20180725,000000,148.079,148.754,147.662,148.754,17294.97781925,0
+VTWG.US,D,20180726,000000,148.764,150.294,148.754,149.569,7228.0524296982,0
+VTWG.US,D,20180727,000000,149.748,149.867,145.765,146.062,18062.077533934,0
+VTWG.US,D,20180730,000000,145.795,146.182,144.175,144.255,13562.161884804,0
+VTWG.US,D,20180731,000000,144.612,146.39,144.563,146.112,10513.896876848,0
+VTWG.US,D,20180801,000000,146.132,146.827,145.497,146.301,12630.971286271,0
+VTWG.US,D,20180802,000000,145.695,147.881,145.695,147.881,11273.949743759,0
+VTWG.US,D,20180803,000000,147.841,148.287,146.132,146.669,12222.254115455,0
+VTWG.US,D,20180806,000000,146.847,148.029,146.549,148.019,12153.799022806,0
+VTWG.US,D,20180807,000000,148.506,148.954,148.426,148.566,10730.335772723,0
+VTWG.US,D,20180808,000000,148.496,148.536,147.692,148.158,7407.2437016322,0
+VTWG.US,D,20180809,000000,148.874,149.579,148.337,148.705,13888.330267426,0
+VTWG.US,D,20180810,000000,148.198,149.689,147.999,148.804,18621.798585593,0
+VTWG.US,D,20180813,000000,148.854,148.934,147.036,147.612,7357.9157672234,0
+VTWG.US,D,20180814,000000,147.662,149.281,147.662,148.994,17302.024667023,0
+VTWG.US,D,20180815,000000,148.586,148.586,146.241,146.956,8793.4593277735,0
+VTWG.US,D,20180816,000000,147.98,148.616,147.821,148.228,6852.5561126679,0
+VTWG.US,D,20180817,000000,148.218,148.974,147.642,148.924,15912.788963265,0
+VTWG.US,D,20180820,000000,149.121,149.549,148.735,149.251,5720.0270063434,0
+VTWG.US,D,20180821,000000,149.748,151.466,149.748,151.029,13634.643747609,0
+VTWG.US,D,20180822,000000,150.771,152.023,150.771,151.814,5855.9304991023,0
+VTWG.US,D,20180823,000000,151.694,152.41,151.029,151.674,8875.0014234289,0
+VTWG.US,D,20180824,000000,152.301,152.817,152.281,152.718,8309.2402165361,0
+VTWG.US,D,20180827,000000,153.443,154.059,153.146,153.254,33296.355725944,0
+VTWG.US,D,20180828,000000,153.561,153.86,152.728,153.463,17861.745718682,0
+VTWG.US,D,20180829,000000,153.571,154.467,153.424,154.238,11728.974771367,0
+VTWG.US,D,20180830,000000,153.999,155.132,153.939,154.208,7927.7037442721,0
+VTWG.US,D,20180831,000000,154.357,155.361,154.238,155.361,9869.6136519166,0
+VTWG.US,D,20180904,000000,155.311,155.311,153.581,154.993,7243.1528177826,0
+VTWG.US,D,20180905,000000,154.506,154.506,152.252,153.841,14127.923091697,0
+VTWG.US,D,20180906,000000,153.751,154.139,152.321,152.658,14850.728334667,0
+VTWG.US,D,20180907,000000,152.39,153.831,151.744,152.867,9669.2818366645,0
+VTWG.US,D,20180910,000000,153.811,153.929,153.006,153.314,9954.1758251888,0
+VTWG.US,D,20180911,000000,153.175,154.198,152.837,153.741,11187.374185409,0
+VTWG.US,D,20180912,000000,153.086,153.571,151.973,153.294,16448.349393989,0
+VTWG.US,D,20180913,000000,154.169,154.288,153.096,153.195,8056.5603892583,0
+VTWG.US,D,20180914,000000,153.354,154.447,153.284,154.178,10971.941982073,0
+VTWG.US,D,20180917,000000,154.248,154.248,151.426,151.616,11780.316090853,0
+VTWG.US,D,20180918,000000,152.033,153.116,151.983,152.797,11993.734909113,0
+VTWG.US,D,20180919,000000,152.788,153.126,151.297,151.704,8884.0616562795,0
+VTWG.US,D,20180920,000000,152.37,153.136,151.834,153.056,7038.7942323747,0
+VTWG.US,D,20180921,000000,153.571,153.631,152.033,152.033,13984.972751165,0
+VTWG.US,D,20180924,000000,151.645,152.301,150.91,152.023,6902.8907396157,0
+VTWG.US,D,20180925,000000,152.569,153.006,152.271,152.718,7949.850980129,0
+VTWG.US,D,20180926,000000,152.986,152.986,151.306,151.426,9472.9767915683,0
+VTWG.US,D,20180927,000000,151.366,151.724,151.159,151.556,5108.9646351975,0
+VTWG.US,D,20180928,000000,151.139,152.489,150.891,151.616,11279.989898993,0
+VTWG.US,D,20181001,000000,152.936,152.936,149.101,149.39,16811.765400552,0
+VTWG.US,D,20181002,000000,149.281,149.439,146.788,147.234,27813.908158793,0
+VTWG.US,D,20181003,000000,147.98,149.181,147.174,148.347,24987.115509407,0
+VTWG.US,D,20181004,000000,148.019,148.069,145.257,145.625,17312.091592412,0
+VTWG.US,D,20181005,000000,145.606,146.251,142.517,144.115,15593.667428415,0
+VTWG.US,D,20181008,000000,143.54,144.106,141.512,143.072,24650.880201395,0
+VTWG.US,D,20181009,000000,142.487,143.867,141.781,141.781,18987.227977234,0
+VTWG.US,D,20181010,000000,141.404,141.512,136.845,137.062,67636.651614781,0
+VTWG.US,D,20181011,000000,136.487,138.057,134.828,134.828,31362.49935861,0
+VTWG.US,D,20181012,000000,137.003,137.609,134.45,135.851,58692.188406165,0
+VTWG.US,D,20181015,000000,135.682,136.825,134.41,136.208,29501.124854082,0
+VTWG.US,D,20181016,000000,137.232,140.827,136.297,140.709,27351.836283412,0
+VTWG.US,D,20181017,000000,140.41,140.41,138.503,139.993,11060.530925501,0
+VTWG.US,D,20181018,000000,139.595,139.804,136.765,137.47,14743.012232999,0
+VTWG.US,D,20181019,000000,137.52,138.612,134.877,135.285,17569.804882385,0
+VTWG.US,D,20181022,000000,135.623,136.198,134.62,135.543,19163.399171551,0
+VTWG.US,D,20181023,000000,133.238,135.065,131.441,134.301,19384.871530121,0
+VTWG.US,D,20181024,000000,134.162,134.49,128.52,128.52,29511.191779472,0
+VTWG.US,D,20181025,000000,129.345,131.897,129.255,131.451,15092.334544016,0
+VTWG.US,D,20181026,000000,129.672,131.331,127.318,129.97,15145.689248581,0
+VTWG.US,D,20181029,000000,131.53,132.563,126.821,128.262,11190.394263026,0
+VTWG.US,D,20181030,000000,128.282,131.381,128.282,131.291,14348.388757728,0
+VTWG.US,D,20181031,000000,132.9,133.716,132.414,132.553,15672.189446454,0
+VTWG.US,D,20181101,000000,133.417,136.507,133.119,136.268,14553.754035675,0
+VTWG.US,D,20181102,000000,136.625,137.51,135.473,136.507,28403.82998662,0
+VTWG.US,D,20181105,000000,136.655,136.655,134.4,135.702,15993.324366381,0
+VTWG.US,D,20181106,000000,135.851,136.895,135.811,136.427,8133.0690222189,0
+VTWG.US,D,20181107,000000,137.281,139.536,136.725,139.536,27852.162475273,0
+VTWG.US,D,20181108,000000,138.96,140.023,138.782,139.06,11417.90677683,0
+VTWG.US,D,20181109,000000,137.887,137.887,135.006,136.029,14831.601176427,0
+VTWG.US,D,20181112,000000,135.762,135.762,132.235,132.404,18247.308961102,0
+VTWG.US,D,20181113,000000,132.84,133.983,131.678,131.817,20863.702869845,0
+VTWG.US,D,20181114,000000,133.08,133.497,130.238,130.913,10166.587950909,0
+VTWG.US,D,20181115,000000,129.94,133.198,129.752,133.119,17613.092661559,0
+VTWG.US,D,20181116,000000,132.375,133.784,131.59,133.527,14453.084781779,0
+VTWG.US,D,20181119,000000,133.208,133.507,129.305,129.652,8603.194437911,0
+VTWG.US,D,20181120,000000,127.616,129.345,126.355,127.367,15637.96190013,0
+VTWG.US,D,20181121,000000,128.073,130.13,128.003,129.216,13194.719108085,0
+VTWG.US,D,20181123,000000,129.365,130.575,129.345,129.345,8607.2212080668,0
+VTWG.US,D,20181126,000000,130.933,131.629,130.468,131.51,52343.985255513,0
+VTWG.US,D,20181127,000000,131.043,131.093,129.881,130.12,19887.21110706,0
+VTWG.US,D,20181128,000000,130.545,134.023,130.07,134.023,11882.998729828,0
+VTWG.US,D,20181129,000000,133.507,134.698,132.89,133.854,21495.905784311,0
+VTWG.US,D,20181130,000000,133.616,134.679,133.248,134.679,22627.428198095,0
+VTWG.US,D,20181203,000000,137.182,137.182,134.768,136.228,9478.0102542631,0
+VTWG.US,D,20181204,000000,135.801,136.297,129.94,130.02,29021.939205538,0
+VTWG.US,D,20181206,000000,127.665,129.841,126.523,129.841,35857.381545044,0
+VTWG.US,D,20181207,000000,129.94,130.448,125.858,126.345,38854.305233514,0
+VTWG.US,D,20181210,000000,126.374,127.11,124.476,126.623,62545.807445285,0
+VTWG.US,D,20181211,000000,128.53,128.997,125.55,126.423,13170.558487151,0
+VTWG.US,D,20181212,000000,127.884,129.702,127.884,127.884,26353.197284768,0
+VTWG.US,D,20181213,000000,128.33,128.59,125.689,125.888,35918.789789921,0
+VTWG.US,D,20181214,000000,124.984,126.225,123.513,123.921,33021.528662808,0
+VTWG.US,D,20181217,000000,123.354,124.188,120.096,120.691,37388.560896796,0
+VTWG.US,D,20181218,000000,121.913,122.759,120.494,120.653,16729.216612357,0
+VTWG.US,D,20181219,000000,120.861,122.103,117.603,118.388,16889.280726051,0
+VTWG.US,D,20181220,000000,118.079,118.299,114.216,115.756,68604.083144718,0
+VTWG.US,D,20181221,000000,116.242,116.341,112.069,112.328,81327.670144572,0
+VTWG.US,D,20181224,000000,111.216,112.467,110.56,111.056,21524.093175401,0
+VTWG.US,D,20181226,000000,111.156,116.729,111.076,116.719,28098.802147317,0
+VTWG.US,D,20181227,000000,115.021,117.196,113.321,117.196,29174.95647146,0
+VTWG.US,D,20181228,000000,117.375,119.441,116.262,117.563,49925.909776944,0
+VTWG.US,D,20181231,000000,118.467,118.785,117.355,118.725,44994.123028602,0
+VTWG.US,D,20190102,000000,116.977,119.371,116.908,118.586,11546.763421816,0
+VTWG.US,D,20190103,000000,118.269,118.369,116.034,116.451,22854.940711899,0
+VTWG.US,D,20190104,000000,118.299,121.089,118.299,120.831,6650.2109123379,0
+VTWG.US,D,20190107,000000,121.348,124.408,121.01,123.782,48393.723732653,0
+VTWG.US,D,20190108,000000,125.044,125.798,123.613,125.798,32542.343014265,0
+VTWG.US,D,20190109,000000,126.225,127.427,126.027,126.732,13175.591949845,0
+VTWG.US,D,20190110,000000,126.315,127.715,125.609,127.715,24123.373310984,0
+VTWG.US,D,20190111,000000,127.229,127.835,126.712,127.725,11758.168854997,0
+VTWG.US,D,20190114,000000,126.811,127.05,126.106,126.106,13314.515520221,0
+VTWG.US,D,20190115,000000,126.433,127.675,126.195,127.675,12531.308724914,0
+VTWG.US,D,20190116,000000,127.775,129.216,127.775,128.213,27393.11067751,0
+VTWG.US,D,20190117,000000,127.983,130.05,127.983,129.523,15562.459959708,0
+VTWG.US,D,20190118,000000,130.05,131.54,129.771,131.172,43207.243771957,0
+VTWG.US,D,20190122,000000,130.179,130.179,127.845,128.628,29452.803612211,0
+VTWG.US,D,20190123,000000,129.056,129.841,127.159,128.133,13039.688457087,0
+VTWG.US,D,20190124,000000,127.894,129.126,127.894,129.066,16054.732611257,0
+VTWG.US,D,20190125,000000,130.358,131.023,130.02,130.864,12524.261877142,0
+VTWG.US,D,20190128,000000,129.563,130.488,129.116,129.841,16309.425823613,0
+VTWG.US,D,20190129,000000,130.189,130.189,129.196,129.453,10725.302310029,0
+VTWG.US,D,20190130,000000,130.149,131.172,129.226,131.063,8448.1637869119,0
+VTWG.US,D,20190131,000000,131.063,132.82,131.063,132.573,8475.3444854637,0
+VTWG.US,D,20190201,000000,132.683,133.109,132.404,132.91,29339.04735531,0
+VTWG.US,D,20190204,000000,133.178,134.262,132.653,134.092,4927.7599781856,0
+VTWG.US,D,20190205,000000,134.917,135.075,134.232,134.669,5878.0777349593,0
+VTWG.US,D,20190206,000000,134.937,134.937,133.626,134.63,7219.9988893866,0
+VTWG.US,D,20190207,000000,133.824,133.824,132.185,132.99,5796.5356393039,0
+VTWG.US,D,20190208,000000,132.771,133.248,132.096,133.248,3250.6102082863,0
+VTWG.US,D,20190211,000000,133.864,134.748,133.864,134.748,92575.445882319,0
+VTWG.US,D,20190212,000000,135.523,136.855,135.523,136.785,30255.137565759,0
+VTWG.US,D,20190213,000000,137.43,137.5,136.625,137.172,15167.836484437,0
+VTWG.US,D,20190214,000000,136.507,137.917,136.457,137.639,20583.842344016,0
+VTWG.US,D,20190215,000000,138.414,139.934,138.334,139.934,8602.187745372,0
+VTWG.US,D,20190219,000000,139.615,140.4,139.615,140.132,8069.6473922647,0
+VTWG.US,D,20190220,000000,140.122,140.639,139.854,140.43,17259.743580386,0
+VTWG.US,D,20190221,000000,140.37,140.42,139.297,139.894,7702.204615546,0
+VTWG.US,D,20190222,000000,140.4,141.532,140.4,141.532,11651.459445868,0
+VTWG.US,D,20190225,000000,142.744,143.122,141.98,142.069,13750.413389589,0
+VTWG.US,D,20190226,000000,141.87,141.88,140.957,140.967,5703.9199257201,0
+VTWG.US,D,20190227,000000,140.499,141.582,140.302,141.335,4480.7884908895,0
+VTWG.US,D,20190228,000000,141.135,141.702,140.669,141.115,14626.23589848,0
+VTWG.US,D,20190301,000000,142.497,143.042,141.542,142.944,11928.29989408,0
+VTWG.US,D,20190304,000000,143.38,143.38,139.973,141.057,19412.052228673,0
+VTWG.US,D,20190305,000000,141.027,141.315,140.38,140.529,6756.9203214672,0
+VTWG.US,D,20190306,000000,140.489,140.489,137.559,137.559,11184.354107792,0
+VTWG.US,D,20190307,000000,137.39,137.828,136.287,136.675,16007.418061926,0
+VTWG.US,D,20190308,000000,135.633,136.785,135.623,136.655,8727.0176202025,0
+VTWG.US,D,20190311,000000,137.023,139.07,137.023,139.07,4605.61836572,0
+VTWG.US,D,20190312,000000,139.665,139.953,138.99,139.467,8240.7851238871,0
+VTWG.US,D,20190313,000000,140.073,140.659,139.904,140.142,5860.963961797,0
+VTWG.US,D,20190314,000000,139.437,140.093,139.387,139.546,16258.084504126,0
+VTWG.US,D,20190315,000000,139.795,140.917,139.735,140.013,11450.120938077,0
+VTWG.US,D,20190318,000000,140.649,141.492,139.605,140.827,5634.4581405321,0
+VTWG.US,D,20190319,000000,141.712,141.712,140.589,140.649,5923.3788992123,0
+VTWG.US,D,20190320,000000,140.292,141.295,138.84,139.655,14509.459563961,0
+VTWG.US,D,20190321,000000,140.053,142.348,140.053,141.86,26676.345589773,0
+VTWG.US,D,20190322,000000,141.275,141.275,136.169,136.169,27581.362182294,0
+VTWG.US,D,20190325,000000,135.989,137.38,135.185,136.915,11725.95469375,0
+VTWG.US,D,20190326,000000,138.324,139.13,137.222,137.878,11371.598920037,0
+VTWG.US,D,20190327,000000,137.927,137.927,135.443,137.33,4566.3573567007,0
+VTWG.US,D,20190328,000000,137.37,138.542,136.835,138.314,10339.739067609,0
+VTWG.US,D,20190329,000000,139.179,139.745,138.572,139.198,12679.29252814,0
+VTWG.US,D,20190401,000000,140.499,140.689,139.834,140.292,8009.2458399274,0
+VTWG.US,D,20190402,000000,140.579,140.579,139.655,140.103,9345.1268391209,0
+VTWG.US,D,20190403,000000,141.355,142.109,140.897,141.295,6506.2538792674,0
+VTWG.US,D,20190404,000000,141.512,141.662,140.619,140.987,2680.8222312376,0
+VTWG.US,D,20190405,000000,141.721,142.804,141.721,142.804,8499.5051063986,0
+VTWG.US,D,20190408,000000,142.298,142.447,141.92,142.447,10353.832763154,0
+VTWG.US,D,20190409,000000,141.821,142,140.539,140.748,11979.641213567,0
+VTWG.US,D,20190410,000000,140.877,142.694,140.877,142.467,8764.2652441438,0
+VTWG.US,D,20190411,000000,142.844,142.844,142.159,142.357,8846.8140323381,0
+VTWG.US,D,20190412,000000,143.36,143.36,142.328,142.655,5348.5574594689,0
+VTWG.US,D,20190415,000000,142.714,142.724,141.612,142.199,12652.111829589,0
+VTWG.US,D,20190416,000000,142.625,143.002,141.93,142.387,5757.2746302847,0
+VTWG.US,D,20190417,000000,142.764,142.764,139.566,140.302,10512.89018431,0
+VTWG.US,D,20190418,000000,140.41,140.649,138.762,140.222,14465.165092247,0
+VTWG.US,D,20190422,000000,140.093,140.509,139.864,140.053,9073.3198536031,0
+VTWG.US,D,20190423,000000,140.777,142.934,140.777,142.724,11548.776806894,0
+VTWG.US,D,20190424,000000,143.002,143.728,142.674,143.162,10009.543914831,0
+VTWG.US,D,20190425,000000,142.517,142.517,141.037,142.199,9660.2216038139,0
+VTWG.US,D,20190426,000000,142.248,143.797,142.228,143.777,7748.512472338,0
+VTWG.US,D,20190429,000000,143.976,144.741,143.867,144.464,12440.706396408,0
+VTWG.US,D,20190430,000000,144.225,144.484,142.377,143.351,7932.7372069669,0
+VTWG.US,D,20190501,000000,143.777,143.797,141.95,141.95,8858.8943428056,0
+VTWG.US,D,20190502,000000,142.209,143.262,141.315,142.674,6672.358148195,0
+VTWG.US,D,20190503,000000,143.698,145.635,143.49,145.635,8242.798508965,0
+VTWG.US,D,20190506,000000,143.032,146.221,142.964,145.804,8857.8876502667,0
+VTWG.US,D,20190507,000000,144.831,144.88,141.88,142.704,11585.017738296,0
+VTWG.US,D,20190508,000000,142.318,143.172,141.89,142.099,4113.3457141709,0
+VTWG.US,D,20190509,000000,140.669,141.741,138.95,141.672,9313.9193704133,0
+VTWG.US,D,20190510,000000,140.777,141.522,138.96,141.522,6661.2845302665,0
+VTWG.US,D,20190513,000000,138.562,138.96,136.397,136.705,12302.789518571,0
+VTWG.US,D,20190514,000000,137.033,139.09,137.033,138.722,7449.5247882683,0
+VTWG.US,D,20190515,000000,137.49,139.675,137.49,139.516,7159.5973370492,0
+VTWG.US,D,20190516,000000,140.013,141.394,140.013,140.38,6534.441270358,0
+VTWG.US,D,20190517,000000,139.297,139.824,138.116,138.324,7122.3497131079,0
+VTWG.US,D,20190520,000000,137.251,138.007,136.845,137.35,17332.225443191,0
+VTWG.US,D,20190521,000000,138.037,139.635,138.027,139.635,4768.7025570307,0
+VTWG.US,D,20190522,000000,138.95,139.287,138.394,138.483,5722.0403914212,0
+VTWG.US,D,20190523,000000,137.043,137.043,134.858,135.603,13888.330267426,0
+VTWG.US,D,20190524,000000,136.596,137.162,136.129,136.865,6912.9576650052,0
+VTWG.US,D,20190528,000000,137.142,137.818,136.159,136.268,4680.1136136027,0
+VTWG.US,D,20190529,000000,135.523,135.523,134.232,134.688,11021.269916481,0
+VTWG.US,D,20190530,000000,135.374,135.979,133.983,134.758,5263.9952861966,0
+VTWG.US,D,20190531,000000,132.92,133.298,132.563,132.92,5974.720218699,0
+VTWG.US,D,20190603,000000,133,133.556,131.927,132.623,11230.661964584,0
+VTWG.US,D,20190604,000000,134.301,136.487,133.844,136.467,11861.858186509,0
+VTWG.US,D,20190605,000000,137.072,137.271,135.503,136.715,11138.046251001,0
+VTWG.US,D,20190606,000000,136.715,136.745,135.036,136.228,11264.889510909,0
+VTWG.US,D,20190607,000000,136.615,137.957,136.615,137.52,8822.6534114032,0
+VTWG.US,D,20190610,000000,138.165,139.904,138.165,138.552,11351.465069258,0
+VTWG.US,D,20190611,000000,139.884,139.884,137.291,137.937,4540.1833506879,0
+VTWG.US,D,20190612,000000,137.45,138.264,137.202,138.165,9525.3248035939,0
+VTWG.US,D,20190613,000000,138.85,139.894,138.732,139.546,22218.71102728,0
+VTWG.US,D,20190614,000000,139.447,139.516,138.424,138.424,6989.4662979658,0
+VTWG.US,D,20190617,000000,139.208,140.748,139.208,140.083,5809.6226423104,0
+VTWG.US,D,20190618,000000,141.315,142.724,141.285,141.532,10543.090960478,0
+VTWG.US,D,20190619,000000,141.86,142.407,141.255,142.357,7788.7801738962,0
+VTWG.US,D,20190620,000000,143.947,144.026,142.536,143.182,22338.507439415,0
+VTWG.US,D,20190621,000000,142.794,142.794,141.345,141.95,15514.138717838,0
+VTWG.US,D,20190624,000000,142.039,142.169,139.864,139.894,16315.465978846,0
+VTWG.US,D,20190625,000000,139.795,140.093,138.582,138.692,35433.563986145,0
+VTWG.US,D,20190626,000000,139.506,139.844,138.424,138.434,6739.8065483049,0
+VTWG.US,D,20190627,000000,139.427,141.453,139.417,141.404,10833.018411696,0
+VTWG.US,D,20190628,000000,141.612,143.45,141.612,143.222,24901.546643595,0
+VTWG.US,D,20190701,000000,145.169,145.367,143.072,143.61,18561.397033255,0
+VTWG.US,D,20190702,000000,143.668,143.668,142.139,142.974,10731.342465263,0
+VTWG.US,D,20190703,000000,143.012,144.056,143.012,144.026,4311.664144345,0
+VTWG.US,D,20190705,000000,143.222,143.956,142.635,143.907,6038.1418486532,0
+VTWG.US,D,20190708,000000,143.42,143.42,142.308,142.427,4357.972001137,0
+VTWG.US,D,20190709,000000,141.96,142.804,141.96,142.804,9150.8351791026,0
+VTWG.US,D,20190710,000000,143.777,144.245,142.784,143.61,6424.711783612,0
+VTWG.US,D,20190711,000000,143.787,143.787,142.288,142.804,10159.541103136,0
+VTWG.US,D,20190712,000000,143.152,144.145,142.794,143.857,10955.834901449,0
+VTWG.US,D,20190715,000000,144.284,144.294,143.341,143.53,4826.0840317512,0
+VTWG.US,D,20190716,000000,143.36,144.145,143.232,143.252,4038.8504662882,0
+VTWG.US,D,20190717,000000,143.311,143.4,142.576,142.576,6571.6888942994,0
+VTWG.US,D,20190718,000000,142.774,143.4,142.497,143.232,4842.1911123745,0
+VTWG.US,D,20190719,000000,143.827,144.006,142.367,142.367,11538.709881505,0
+VTWG.US,D,20190722,000000,142.814,143.082,142.288,142.357,15323.873827976,0
+VTWG.US,D,20190723,000000,142.724,142.874,142.02,142.874,5422.0460148126,0
+VTWG.US,D,20190724,000000,142.635,145.417,142.517,145.317,8254.8788194325,0
+VTWG.US,D,20190725,000000,144.761,145.029,143.55,143.797,9000.8379907982,0
+VTWG.US,D,20190726,000000,143.728,145.387,143.728,145.219,5252.9216682681,0
+VTWG.US,D,20190729,000000,145.129,145.347,143.728,143.927,12573.58981155,0
+VTWG.US,D,20190730,000000,143.53,145.596,143.132,145.596,6703.5656169026,0
+VTWG.US,D,20190731,000000,145.804,146.877,144.344,144.573,10024.644302916,0
+VTWG.US,D,20190801,000000,144.721,146.162,142.924,143.262,6040.1552337311,0
+VTWG.US,D,20190802,000000,142.407,142.625,140.539,141.325,7349.8622269118,0
+VTWG.US,D,20190805,000000,138.702,138.702,135.613,137.043,9027.0119968111,0
+VTWG.US,D,20190806,000000,138.047,138.742,137.043,138.692,7167.6508773609,0
+VTWG.US,D,20190807,000000,137.808,139.159,136.517,138.91,13960.812130231,0
+VTWG.US,D,20190808,000000,139.417,141.791,139.297,141.771,9220.2969642905,0
+VTWG.US,D,20190809,000000,141.265,141.265,139.785,139.924,6033.1083859584,0
+VTWG.US,D,20190812,000000,139.208,139.595,137.907,138.136,5601.2372867467,0
+VTWG.US,D,20190813,000000,137.202,140.549,137.202,139.785,8140.1158699916,0
+VTWG.US,D,20190814,000000,137.579,137.748,135.851,136.307,9420.6287795426,0
+VTWG.US,D,20190815,000000,136.238,136.695,134.987,135.573,7476.7054868201,0
+VTWG.US,D,20190816,000000,136.487,138.522,136.487,138.463,4829.104109368,0
+VTWG.US,D,20190819,000000,139.735,140.212,139.407,139.447,7387.1098508531,0
+VTWG.US,D,20190820,000000,139.407,139.407,138.782,138.85,2472.4368756739,0
+VTWG.US,D,20190821,000000,139.516,140.103,139.516,140.003,4424.413708708,0
+VTWG.US,D,20190822,000000,140.282,140.302,138.692,139.516,3361.3463875714,0
+VTWG.US,D,20190823,000000,138.542,139.14,134.877,135.334,10506.850029075,0
+VTWG.US,D,20190826,000000,136.357,136.675,135.503,136.675,10391.080387095,0
+VTWG.US,D,20190827,000000,137.559,137.788,134.957,134.957,8696.8168440338,0
+VTWG.US,D,20190828,000000,134.52,136.715,134.272,136.715,4076.0980902295,0
+VTWG.US,D,20190829,000000,137.788,138.682,137.788,138.582,3769.0568658482,0
+VTWG.US,D,20190830,000000,139.179,139.277,137.878,138.204,6575.7156644553,0
+VTWG.US,D,20190903,000000,137.062,137.659,135.384,135.951,41807.941142808,0
+VTWG.US,D,20190904,000000,137.271,137.301,136.238,136.885,18498.98209584,0
+VTWG.US,D,20190905,000000,138.522,140.212,138.017,138.96,12578.623274244,0
+VTWG.US,D,20190906,000000,139.15,139.735,138.146,138.146,13589.342583356,0
+VTWG.US,D,20190909,000000,138.821,139.447,137.688,138.642,12149.77225265,0
+VTWG.US,D,20190910,000000,137.957,140.262,137.142,139.944,17425.847849314,0
+VTWG.US,D,20190911,000000,140.479,143.092,140.292,142.914,11945.413667242,0
+VTWG.US,D,20190912,000000,143.351,143.767,142.109,143.042,13795.714553842,0
+VTWG.US,D,20190913,000000,143.55,144.225,143.092,143.092,8437.0901689834,0
+VTWG.US,D,20190916,000000,142.645,143.956,142.328,143.52,5518.6884985523,0
+VTWG.US,D,20190917,000000,142.964,143.757,142.914,143.757,56068.747649647,0
+VTWG.US,D,20190918,000000,143.5,143.5,141.522,142.704,6904.9041246936,0
+VTWG.US,D,20190919,000000,143.45,143.986,142.139,142.139,9338.0799913483,0
+VTWG.US,D,20190920,000000,142.139,142.665,141.105,141.87,6708.5990795973,0
+VTWG.US,D,20190923,000000,141.394,142.099,141.285,141.355,8924.3293578376,0
+VTWG.US,D,20190924,000000,141.672,141.672,138.384,138.692,15131.595553036,0
+VTWG.US,D,20190925,000000,138.463,140.122,138.017,139.824,7776.6998634288,0
+VTWG.US,D,20190926,000000,139.904,139.904,138.007,138.204,3730.8025493679,0
+VTWG.US,D,20190927,000000,138.463,138.463,136.079,136.596,6558.601891293,0
+VTWG.US,D,20190930,000000,136.755,137.897,136.556,137.142,6494.1735687999,0
+VTWG.US,D,20191001,000000,137.907,138.772,134.222,134.222,23055.272527152,0
+VTWG.US,D,20191002,000000,132.9,133.308,132.036,133.278,11816.557022255,0
+VTWG.US,D,20191003,000000,132.88,134.162,131.639,134.152,11411.866621596,0
+VTWG.US,D,20191004,000000,135.006,135.473,133.725,135.453,7374.0228478467,0
+VTWG.US,D,20191007,000000,134.688,136.099,134.64,135.315,7456.571636041,0
+VTWG.US,D,20191008,000000,134.072,134.072,132.523,133.278,10185.715109149,0
+VTWG.US,D,20191009,000000,133.794,133.913,133.248,133.517,10381.013461706,0
+VTWG.US,D,20191010,000000,133.556,134.49,133.556,133.904,14608.115432778,0
+VTWG.US,D,20191011,000000,136.178,137.639,136.178,136.407,14880.929110836,0
+VTWG.US,D,20191014,000000,136.278,136.278,135.553,135.811,5707.9466958759,0
+VTWG.US,D,20191015,000000,136.337,138.027,136.198,137.669,6546.5215808255,0
+VTWG.US,D,20191016,000000,137.49,137.838,137.281,137.768,9475.9968691851,0
+VTWG.US,D,20191017,000000,138.116,139.486,138.116,139.486,8123.0020968293,0
+VTWG.US,D,20191018,000000,139.09,139.417,137.629,138.582,6747.8600886166,0
+VTWG.US,D,20191021,000000,139.715,140.509,139.496,139.665,38410.353823835,0
+VTWG.US,D,20191022,000000,139.575,140.013,139.208,139.208,6546.5215808255,0
+VTWG.US,D,20191023,000000,139.257,139.675,138.88,139.09,4860.3115780756,0
+VTWG.US,D,20191024,000000,139.645,139.645,138.812,139.437,5739.1541645835,0
+VTWG.US,D,20191025,000000,139.179,140.709,139.08,140.41,6737.7931632271,0
+VTWG.US,D,20191028,000000,141.255,142.079,140.977,141.662,20266.734194246,0
+VTWG.US,D,20191029,000000,141.492,142.457,141.394,142.02,4565.3506641617,0
+VTWG.US,D,20191030,000000,142.03,142.03,140.957,141.85,12104.471088398,0
+VTWG.US,D,20191031,000000,141.512,141.552,139.993,141.185,13714.172458187,0
+VTWG.US,D,20191101,000000,141.781,143.787,141.741,143.728,8440.1102466002,0
+VTWG.US,D,20191104,000000,144.553,145.019,143.648,143.887,12752.781083484,0
+VTWG.US,D,20191105,000000,144.314,145.009,143.996,143.996,6509.2739568842,0
+VTWG.US,D,20191106,000000,144.026,144.185,143.102,143.102,5772.375018369,0
+VTWG.US,D,20191107,000000,144.553,144.721,143.222,143.39,16326.539596775,0
+VTWG.US,D,20191108,000000,143.152,144.304,143.152,144.255,7946.8309025122,0
+VTWG.US,D,20191111,000000,143.311,144.245,143.252,144.046,16355.733680404,0
+VTWG.US,D,20191112,000000,144.503,145.109,144.066,144.444,3118.7334856832,0
+VTWG.US,D,20191113,000000,143.59,144.245,142.934,144.006,10580.338584418,0
+VTWG.US,D,20191114,000000,144.026,144.274,143.867,144.125,2595.2533654265,0
+VTWG.US,D,20191115,000000,144.919,144.999,144.513,144.969,6074.3827800556,0
+VTWG.US,D,20191118,000000,144.573,144.851,144.474,144.761,4743.5352435568,0
+VTWG.US,D,20191119,000000,145.179,146.45,145.179,145.864,5881.0978125762,0
+VTWG.US,D,20191120,000000,145.377,146.49,144.404,145.507,13467.532786143,0
+VTWG.US,D,20191121,000000,144.979,144.979,144.513,144.771,11832.66410288,0
+VTWG.US,D,20191122,000000,145.467,145.467,144.513,145.159,5738.1474720445,0
+VTWG.US,D,20191125,000000,145.993,148.894,145.993,148.744,13919.537736133,0
+VTWG.US,D,20191126,000000,149.251,149.827,148.794,149.291,80656.206221089,0
+VTWG.US,D,20191127,000000,149.957,150.532,149.718,150.254,13773.567317985,0
+VTWG.US,D,20191129,000000,149.947,150.126,149.509,149.509,6110.6237114579,0
+VTWG.US,D,20191202,000000,149.897,149.897,147.424,147.702,20224.453107609,0
+VTWG.US,D,20191203,000000,146.142,147.811,146.032,147.811,18796.963087371,0
+VTWG.US,D,20191204,000000,148.436,148.944,148.387,148.814,13535.987878791,0
+VTWG.US,D,20191205,000000,149.409,149.409,148.307,148.556,17559.737956996,0
+VTWG.US,D,20191206,000000,150.116,150.562,150.046,150.284,12828.283023907,0
+VTWG.US,D,20191209,000000,150.523,150.523,149.649,149.649,5978.7469888549,0
+VTWG.US,D,20191210,000000,149.728,150.096,149.469,149.787,12159.83917804,0
+VTWG.US,D,20191211,000000,149.907,150.017,149.023,149.659,5830.7631856284,0
+VTWG.US,D,20191212,000000,150.076,151.684,149.787,150.652,12101.45101078,0
+VTWG.US,D,20191213,000000,150.622,151.376,149.569,150.136,11805.483404327,0
+VTWG.US,D,20191216,000000,151.596,152.122,151.199,151.268,8616.2814409174,0
+VTWG.US,D,20191217,000000,151.684,151.684,150.94,151.664,7307.5811402757,0
+VTWG.US,D,20191218,000000,151.744,152.033,151.316,151.854,5934.4525171408,0
+VTWG.US,D,20191219,000000,152.172,152.529,151.724,152.529,6499.2070314947,0
+VTWG.US,D,20191220,000000,153.036,153.324,152.638,153.116,12969.21997936,0
+VTWG.US,D,20191223,000000,153.561,153.87,152.658,153.87,8230.7181984975,0
+VTWG.US,D,20191224,000000,154.119,154.119,153.641,154.119,4376.0924668381,0
+VTWG.US,D,20191226,000000,154.615,154.615,153.87,153.999,11525.622878497,0
+VTWG.US,D,20191227,000000,154.307,154.307,153.056,153.126,7232.079199854,0
+VTWG.US,D,20191230,000000,153.096,153.215,151.694,152.479,13045.72861232,0
+VTWG.US,D,20191231,000000,152.41,153.205,152.41,152.906,10342.759145226,0
+VTWG.US,D,20200102,000000,153.89,153.89,151.606,153.086,15163.809714282,0
+VTWG.US,D,20200103,000000,151.189,152.668,151.159,152.36,11142.073021156,0
+VTWG.US,D,20200106,000000,150.821,152.718,150.741,152.588,10585.372047113,0
+VTWG.US,D,20200107,000000,152.499,152.847,151.596,152.489,6624.0369063251,0
+VTWG.US,D,20200108,000000,152.35,154.079,152.35,153.374,12191.046646748,0
+VTWG.US,D,20200109,000000,154.039,154.575,153.751,153.91,9293.7855196342,0
+VTWG.US,D,20200110,000000,154.139,154.397,153.324,153.611,13389.010768104,0
+VTWG.US,D,20200113,000000,153.87,154.516,152.807,154.506,13948.731819763,0
+VTWG.US,D,20200114,000000,154.119,156.284,153.711,155.351,18449.654161432,0
+VTWG.US,D,20200115,000000,155.391,157.098,155.351,156.483,9796.1250965729,0
+VTWG.US,D,20200116,000000,157.705,158.728,157.705,158.728,43885.754543212,0
+VTWG.US,D,20200117,000000,159.661,159.661,157.973,158.281,19434.19946453,0
+VTWG.US,D,20200121,000000,157.466,158.042,156.9,157.188,11051.47069265,0
+VTWG.US,D,20200122,000000,157.596,158.35,157.108,157.318,7584.4215884883,0
+VTWG.US,D,20200123,000000,157.248,157.476,155.469,157.168,17015.11729342,0
+VTWG.US,D,20200124,000000,157.873,157.873,154.307,155.241,10985.028985079,0
+VTWG.US,D,20200127,000000,152.419,154.397,152.212,153.731,13026.60145408,0
+VTWG.US,D,20200128,000000,154.675,155.718,154.506,155.479,14394.69661452,0
+VTWG.US,D,20200129,000000,155.569,155.896,154.714,154.784,10775.636936976,0
+VTWG.US,D,20200130,000000,153.801,154.814,152.638,154.317,16800.691782623,0
+VTWG.US,D,20200131,000000,153.611,153.711,150.821,151.316,20824.441860827,0
+VTWG.US,D,20200203,000000,152.132,153.601,152.132,153.254,15440.650162494,0
+VTWG.US,D,20200204,000000,155.092,156.135,155.063,155.826,7852.2018038505,0
+VTWG.US,D,20200205,000000,157.695,157.913,156.602,157.764,8037.4332310181,0
+VTWG.US,D,20200206,000000,158.589,158.589,157.686,157.963,5645.5317584606,0
+VTWG.US,D,20200207,000000,157.406,157.406,155.648,156.006,13258.14073804,0
+VTWG.US,D,20200210,000000,155.936,157.506,155.936,157.506,7257.2465133279,0
+VTWG.US,D,20200211,000000,158.489,159.244,157.893,158.35,13317.535597838,0
+VTWG.US,D,20200212,000000,159.095,159.483,158.469,159.483,7983.0718339146,0
+VTWG.US,D,20200213,000000,159.145,160.426,159.065,160.277,4516.0227297529,0
+VTWG.US,D,20200214,000000,160.257,160.257,159.353,159.553,5258.9618235018,0
+VTWG.US,D,20200218,000000,159.393,159.721,159.035,159.602,4508.9758819803,0
+VTWG.US,D,20200219,000000,160.218,161.29,160.218,161.29,4635.8191418886,0
+VTWG.US,D,20200220,000000,159.701,160.923,158.559,160.436,6693.498691513,0
+VTWG.US,D,20200221,000000,159.791,159.791,158.499,158.639,4736.4883957841,0
+VTWG.US,D,20200224,000000,155.003,155.003,152.857,153.89,11573.944120367,0
+VTWG.US,D,20200225,000000,154.327,154.327,147.98,148.456,18737.568227573,0
+VTWG.US,D,20200226,000000,149.091,150.264,146.46,147.046,12543.389035382,0
+VTWG.US,D,20200227,000000,144.185,147.194,141.652,141.92,43559.586160591,0
+VTWG.US,D,20200228,000000,139.06,140.629,136.735,140.39,62585.068454305,0
+VTWG.US,D,20200302,000000,141.801,143.718,138.85,143.718,42377.729119857,0
+VTWG.US,D,20200303,000000,143.757,146.46,140.023,140.907,45385.726426255,0
+VTWG.US,D,20200304,000000,143.638,145.566,142.238,145.566,29296.766268674,0
+VTWG.US,D,20200305,000000,142.258,143.53,139.695,141.375,14616.16897309,0
+VTWG.US,D,20200306,000000,136.785,139.824,135.384,138.622,15006.765678204,0
+VTWG.US,D,20200309,000000,128.153,131.123,126.195,126.285,34154.057769132,0
+VTWG.US,D,20200310,000000,131.123,131.123,124.04,129.99,51331.252561325,0
+VTWG.US,D,20200311,000000,126.393,127.785,120.166,121.973,30749.423602386,0
+VTWG.US,D,20200312,000000,111.245,113.967,107.857,108.196,79291.131138267,0
+VTWG.US,D,20200313,000000,112.925,116.162,105.922,115.1,92996.243363602,0
+VTWG.US,D,20200316,000000,105.762,106.378,98.1154,98.6994,45794.443597071,0
+VTWG.US,D,20200317,000000,99.9801,105.385,96.1893,104.48,99502.49724287,0
+VTWG.US,D,20200318,000000,97.8084,101.46,92.5287,96.1893,36155.362536574,0
+VTWG.US,D,20200319,000000,95.1502,103.19,93.1645,101.52,86388.3135379,0
+VTWG.US,D,20200320,000000,103.07,105.216,98.3597,98.3597,54310.055784093,0
+VTWG.US,D,20200323,000000,98.8684,100.12,94.6475,99.1266,47702.125958392,0
+VTWG.US,D,20200324,000000,104.47,108.117,103.945,108.097,23238.490569242,0
+VTWG.US,D,20200325,000000,108.881,112.964,106.19,109.11,40052.269354871,0
+VTWG.US,D,20200326,000000,110.887,115.656,110.887,115.1,36383.881742918,0
+VTWG.US,D,20200327,000000,111.902,114.126,109.954,110.819,39671.739575146,0
+VTWG.US,D,20200330,000000,111.464,114.087,110.292,114.087,20454.98569903,0
+VTWG.US,D,20200331,000000,113.014,114.951,111.196,113.073,21867.375331185,0
+VTWG.US,D,20200401,000000,107.619,109.219,104.848,105.622,20702.632063612,0
+VTWG.US,D,20200402,000000,105.385,108.702,103.975,106.636,19358.697524108,0
+VTWG.US,D,20200403,000000,106.448,106.606,102.534,104.302,22377.768448435,0
+VTWG.US,D,20200406,000000,108.285,112.587,108.285,112.587,12980.293597288,0
+VTWG.US,D,20200407,000000,116.868,117.266,111.663,111.812,19754.327691918,0
+VTWG.US,D,20200408,000000,114.027,117.921,112.945,117.057,25101.878458847,0
+VTWG.US,D,20200409,000000,120.891,122.361,119.599,121.716,34735.926056648,0
+VTWG.US,D,20200413,000000,121.676,121.676,117.653,118.864,17522.490333053,0
+VTWG.US,D,20200414,000000,122.053,123.305,121.099,122.679,25308.250429333,0
+VTWG.US,D,20200415,000000,119.858,119.858,117.276,117.931,24775.710076226,0
+VTWG.US,D,20200416,000000,118.755,118.755,116.054,118.089,14215.505342587,0
+VTWG.US,D,20200417,000000,122.183,123.096,121.239,122.927,17885.906339616,0
+VTWG.US,D,20200420,000000,120.721,124.158,120.534,122.321,18686.226908086,0
+VTWG.US,D,20200421,000000,120.404,120.604,117.722,118.904,25912.265952707,0
+VTWG.US,D,20200422,000000,121.874,121.874,120.474,121.04,8078.7076251154,0
+VTWG.US,D,20200423,000000,122.143,124.308,121.616,122.321,14229.599038132,0
+VTWG.US,D,20200424,000000,123.881,125.221,122.321,124.556,21640.869509919,0
+VTWG.US,D,20200427,000000,125.838,129.572,125.838,128.937,26857.550246786,0
+VTWG.US,D,20200428,000000,132.305,132.305,128.38,129.523,18290.596740277,0
+VTWG.US,D,20200429,000000,132.93,136.337,132.056,135.453,18311.737283595,0
+VTWG.US,D,20200430,000000,132.97,133.576,130.308,130.516,31932.287335658,0
+VTWG.US,D,20200501,000000,126.821,127.705,123.901,125.42,30330.63950618,0
+VTWG.US,D,20200504,000000,123.97,126.781,123.136,126.781,24652.893586474,0
+VTWG.US,D,20200505,000000,129.375,130.765,128.47,128.778,20363.376677986,0
+VTWG.US,D,20200506,000000,129.9,130.468,128.638,129.056,14540.667032669,0
+VTWG.US,D,20200507,000000,131.371,131.54,130.1,130.903,12865.530647847,0
+VTWG.US,D,20200508,000000,132.95,135.075,132.95,134.927,15993.324366381,0
+VTWG.US,D,20200511,000000,134.59,136.885,133.248,135.782,21870.395408802,0
+VTWG.US,D,20200512,000000,136.547,136.547,131.927,131.927,21087.188613494,0
+VTWG.US,D,20200513,000000,131.222,131.648,125.768,128.173,31539.677245466,0
+VTWG.US,D,20200514,000000,125.59,128.292,123.255,128.233,28371.615825374,0
+VTWG.US,D,20200515,000000,127.785,131.232,127.407,131.093,15940.976354355,0
+VTWG.US,D,20200518,000000,136.169,138.027,136.169,137.37,17814.431169351,0
+VTWG.US,D,20200519,000000,137.38,138.374,135.473,135.473,7808.9140246754,0
+VTWG.US,D,20200520,000000,137.997,139.804,137.907,138.87,11310.190675162,0
+VTWG.US,D,20200521,000000,139.526,139.566,137.977,138.95,14765.159468855,0
+VTWG.US,D,20200522,000000,139.804,139.983,138.682,139.953,15743.66461672,0
+VTWG.US,D,20200526,000000,145.497,145.497,142.576,142.586,15104.414854484,0
+VTWG.US,D,20200527,000000,145.327,145.973,140.182,145.913,22434.143230615,0
+VTWG.US,D,20200528,000000,147.116,147.116,142.576,142.854,40987.486723561,0
+VTWG.US,D,20200529,000000,141.472,142.824,140.212,142.824,18870.451642715,0
+VTWG.US,D,20200601,000000,142.764,145.357,142.744,144.106,12067.223464455,0
+VTWG.US,D,20200602,000000,145.109,145.387,143.072,145.277,18369.118758315,0
+VTWG.US,D,20200603,000000,147.424,148.804,146.579,147.632,40718.699815659,0
+VTWG.US,D,20200604,000000,147.164,147.722,145.923,146.251,10888.386501338,0
+VTWG.US,D,20200605,000000,151.326,152.578,150.503,150.851,78656.914838724,0
+VTWG.US,D,20200608,000000,152.658,153.066,151.824,152.459,15877.554724401,0
+VTWG.US,D,20200609,000000,151.139,152.052,150.056,150.632,15145.689248581,0
+VTWG.US,D,20200610,000000,150.304,150.363,148.039,148.178,23606.940038499,0
+VTWG.US,D,20200611,000000,142.069,143.38,137.649,137.679,40465.013295842,0
+VTWG.US,D,20200612,000000,141.831,143.162,136.845,140.459,40752.927361984,0
+VTWG.US,D,20200615,000000,136.963,145.219,136.715,144.165,17005.050368031,0
+VTWG.US,D,20200616,000000,150.146,150.542,144.404,147.444,21101.28230904,0
+VTWG.US,D,20200617,000000,147.503,147.572,145.367,145.745,6735.7797781491,0
+VTWG.US,D,20200618,000000,145.119,146.916,145.119,145.566,8726.0109276635,0
+VTWG.US,D,20200619,000000,148.347,148.347,144.939,145.903,7353.8889970676,0
+VTWG.US,D,20200622,000000,145.287,147.94,144.969,147.94,10180.681646454,0
+VTWG.US,D,20200623,000000,149.957,150.126,148.784,148.824,14675.563832888,0
+VTWG.US,D,20200624,000000,147.324,147.404,142.526,144.394,11510.522490414,0
+VTWG.US,D,20200625,000000,143.43,146.211,142.407,146.211,8557.893273658,0
+VTWG.US,D,20200626,000000,145.487,146.002,142.655,142.794,13428.271777123,0
+VTWG.US,D,20200629,000000,144.195,146.44,142.268,145.537,11413.880006674,0
+VTWG.US,D,20200630,000000,145.596,148.267,145.357,148.148,17543.630876371,0
+VTWG.US,D,20200701,000000,147.94,149.221,147.194,148.029,19754.327691918,0
+VTWG.US,D,20200702,000000,150.523,150.721,148.606,148.606,11199.454495877,0
+VTWG.US,D,20200706,000000,150.632,151.219,149.499,149.857,20117.743698481,0
+VTWG.US,D,20200707,000000,148.675,150.513,148.039,148.039,8895.135274208,0
+VTWG.US,D,20200708,000000,148.466,149.659,147.612,149.211,10366.91976616,0
+VTWG.US,D,20200709,000000,150.194,150.284,146.569,148.476,10035.717920844,0
+VTWG.US,D,20200710,000000,148.029,149.738,147.92,148.974,6885.7769664534,0
+VTWG.US,D,20200713,000000,150.999,152.41,145.883,145.883,16857.066564804,0
+VTWG.US,D,20200714,000000,145.616,148.735,144.573,148.735,17526.517103209,0
+VTWG.US,D,20200715,000000,154.575,154.575,151.456,153.394,14930.257045244,0
+VTWG.US,D,20200716,000000,152.042,152.042,150.979,151.894,17924.160656097,0
+VTWG.US,D,20200717,000000,152.252,154.149,152.013,153.334,18009.729521908,0
+VTWG.US,D,20200720,000000,153.821,154.516,153.126,154.467,10992.075832851,0
+VTWG.US,D,20200721,000000,155.678,155.946,154.198,154.258,9523.311418516,0
+VTWG.US,D,20200722,000000,153.831,155.063,153.811,154.357,8327.3606822372,0
+VTWG.US,D,20200723,000000,154.506,156.79,152.549,153.721,10299.47136605,0
+VTWG.US,D,20200724,000000,152.569,152.668,151.009,151.169,6897.8572769209,0
+VTWG.US,D,20200727,000000,152.013,153.949,151.278,153.949,3847.5788838867,0
+VTWG.US,D,20200728,000000,153.374,153.731,151.824,151.824,4559.310508928,0
+VTWG.US,D,20200729,000000,153.076,154.238,153.076,153.811,16515.797794098,0
+VTWG.US,D,20200730,000000,152.479,154.873,152.162,154.873,11349.451684182,0
+VTWG.US,D,20200731,000000,154.665,154.665,151.049,152.926,10435.374858809,0
+VTWG.US,D,20200803,000000,153.91,157.068,153.91,157.068,15222.197881542,0
+VTWG.US,D,20200804,000000,157.068,157.626,156.463,157.616,5417.0125521178,0
+VTWG.US,D,20200805,000000,159.125,160.148,158.668,160.058,7688.1109200007,0
+VTWG.US,D,20200806,000000,160.556,160.874,159.602,160.188,7010.6068412839,0
+VTWG.US,D,20200807,000000,159.583,162.393,159.583,161.628,13512.833950396,0
+VTWG.US,D,20200810,000000,162.99,162.99,162.076,162.136,12848.416874685,0
+VTWG.US,D,20200811,000000,163.158,163.158,159.841,159.841,10756.509778736,0
+VTWG.US,D,20200812,000000,161.28,162.046,160.933,161.191,6814.3017961876,0
+VTWG.US,D,20200813,000000,161.548,162.95,161.171,161.956,6699.5388467468,0
+VTWG.US,D,20200814,000000,161.37,161.678,160.645,160.725,3506.3101131809,0
+VTWG.US,D,20200817,000000,161.658,163.039,161.658,162.81,6396.5243925212,0
+VTWG.US,D,20200818,000000,163.455,163.455,161.568,162.413,10123.300171733,0
+VTWG.US,D,20200819,000000,163.029,164.131,162.84,162.84,3694.5616179655,0
+VTWG.US,D,20200820,000000,162.175,162.98,161.857,162.89,3381.4802383505,0
+VTWG.US,D,20200821,000000,161.838,162.512,161.102,161.4,6951.2119814855,0
+VTWG.US,D,20200824,000000,162.82,162.95,160.864,161.33,8415.9496256653,0
+VTWG.US,D,20200825,000000,162.116,162.363,161.201,162.333,15154.749481432,0
+VTWG.US,D,20200826,000000,163.138,163.138,161.718,161.986,6856.5828828238,0
+VTWG.US,D,20200827,000000,162.81,162.81,160.983,161.46,16062.786151568,0
+VTWG.US,D,20200828,000000,161.886,162.95,161.886,162.95,9580.6928932365,0
+VTWG.US,D,20200831,000000,163.258,163.258,162.224,162.224,9268.6182061604,0
+VTWG.US,D,20200901,000000,162.243,163.903,161.926,163.893,9128.6879432456,0
+VTWG.US,D,20200902,000000,165.095,165.68,162.602,165.532,10882.346346106,0
+VTWG.US,D,20200903,000000,164.439,164.479,158.012,158.788,17049.344839745,0
+VTWG.US,D,20200904,000000,159.781,160.178,152.648,157.546,9983.3699088186,0
+VTWG.US,D,20200908,000000,153.841,155.856,152.936,154.188,7441.4712479567,0
+VTWG.US,D,20200909,000000,155.946,157.646,155.688,157.288,6220.3531982041,0
+VTWG.US,D,20200910,000000,158.171,158.926,155.499,155.499,6257.6008221454,0
+VTWG.US,D,20200911,000000,156.9,156.9,153.711,154.099,6214.3130429704,0
+VTWG.US,D,20200914,000000,156.989,158.778,156.582,158.778,6153.911490633,0
+VTWG.US,D,20200915,000000,160.725,160.725,159.244,159.503,11194.421033182,0
+VTWG.US,D,20200916,000000,160.536,162.482,159.681,160.913,13227.939961871,0
+VTWG.US,D,20200917,000000,159.234,159.93,158.141,158.897,4904.6060497896,0
+VTWG.US,D,20200918,000000,160.327,161.24,158.181,159.323,10896.440041651,0
+VTWG.US,D,20200921,000000,158.062,158.062,154.039,155.431,10192.761956922,0
+VTWG.US,D,20200922,000000,155.956,157.416,154.178,157.386,5356.6109997805,0
+VTWG.US,D,20200923,000000,157.486,157.486,153.086,153.086,4902.5926647117,0
+VTWG.US,D,20200924,000000,151.486,154.298,151.486,152.519,19634.531279783,0
+VTWG.US,D,20200925,000000,153.294,155.836,153.116,155.549,11075.631313585,0
+VTWG.US,D,20200928,000000,156.89,158.818,156.89,158.41,15947.016509589,0
+VTWG.US,D,20200929,000000,158.161,159.363,157.853,158.728,4383.1393146109,0
+VTWG.US,D,20200930,000000,159.911,160.903,157.983,159.025,7460.5984061968,0
+VTWG.US,D,20201001,000000,159.851,161.171,159.483,161.171,5353.5909221637,0
+VTWG.US,D,20201002,000000,157.893,161.28,157.893,161.28,8222.6646581859,0
+VTWG.US,D,20201005,000000,162.84,165.423,162.84,165.423,11057.510847884,0
+VTWG.US,D,20201006,000000,166.684,169.078,165.264,165.482,63654.175930675,0
+VTWG.US,D,20201007,000000,167.52,169.317,167.49,169.039,18211.068029699,0
+VTWG.US,D,20201008,000000,170.945,170.945,169.506,170.151,5389.831853566,0
+VTWG.US,D,20201009,000000,171.75,172.049,170.916,171.672,8360.5815360228,0
+VTWG.US,D,20201012,000000,173.33,173.33,171.701,173.092,9929.008511715,0
+VTWG.US,D,20201013,000000,172.077,173.469,171.333,172.823,10490.742948452,0
+VTWG.US,D,20201014,000000,173.27,173.757,170.807,171.114,5524.728653786,0
+VTWG.US,D,20201015,000000,168.533,172.426,168.533,172.367,11852.797953658,0
+VTWG.US,D,20201016,000000,172.764,173.121,171.612,171.612,12172.926181046,0
+VTWG.US,D,20201019,000000,172.585,173.31,169.872,169.872,8793.4593277735,0
+VTWG.US,D,20201020,000000,170.847,170.916,169.019,169.287,5663.6522241618,0
+VTWG.US,D,20201021,000000,169.665,169.665,166.923,166.923,6777.0541722462,0
+VTWG.US,D,20201022,000000,168.453,169.088,167.092,169.078,8153.202872998,0
+VTWG.US,D,20201023,000000,169.892,170.151,168.293,169.962,28916.236488949,0
+VTWG.US,D,20201026,000000,168.76,168.76,164.757,166.635,11894.072347755,0
+VTWG.US,D,20201027,000000,166.923,167.44,166.516,166.694,14358.455683118,0
+VTWG.US,D,20201028,000000,163.019,163.635,161.808,161.966,29378.308364329,0
+VTWG.US,D,20201029,000000,161.886,163.505,160.963,163.505,9374.3209227507,0
+VTWG.US,D,20201030,000000,162.156,162.84,158.808,160.098,10754.496393658,0
+VTWG.US,D,20201102,000000,161.31,162.86,160.098,162.283,12119.571476481,0
+VTWG.US,D,20201103,000000,165.085,167.857,164.708,167.221,7335.7685313665,0
+VTWG.US,D,20201104,000000,166.486,172.019,166.486,170.718,23936.128498737,0
+VTWG.US,D,20201105,000000,173.359,175.684,173.359,175.296,29064.220292175,0
+VTWG.US,D,20201106,000000,176.627,176.627,174.194,174.214,9460.8964811008,0
+VTWG.US,D,20201109,000000,181.991,182.995,175.912,175.912,24998.189127335,0
+VTWG.US,D,20201110,000000,176.896,177.929,174.432,177.145,12275.608820019,0
+VTWG.US,D,20201111,000000,179.161,179.161,177.423,178.447,12605.803972797,0
+VTWG.US,D,20201112,000000,179.002,179.589,176.588,176.966,13462.499323448,0
+VTWG.US,D,20201113,000000,178.584,180.492,178.584,180.194,10533.024035088,0
+VTWG.US,D,20201116,000000,183.751,183.751,180.969,182.529,22906.282031387,0
+VTWG.US,D,20201117,000000,182.529,183.751,179.886,183.751,15202.064030762,0
+VTWG.US,D,20201118,000000,185.687,185.687,181.078,181.078,38200.961775732,0
+VTWG.US,D,20201119,000000,180.512,183.084,180.512,182.757,13138.344325905,0
+VTWG.US,D,20201120,000000,183.104,183.999,182.011,183.83,9043.1190774344,0
+VTWG.US,D,20201123,000000,186.293,186.959,184.554,186.283,17793.290626033,0
+VTWG.US,D,20201124,000000,189.214,189.214,186.621,187.475,20661.357669517,0
+VTWG.US,D,20201125,000000,187.843,187.972,186.551,187.604,13777.594088141,0
+VTWG.US,D,20201127,000000,188.926,189.561,188.668,189.472,7206.9118863801,0
+VTWG.US,D,20201130,000000,190.496,190.496,186.363,188.369,23123.727619801,0
+VTWG.US,D,20201201,000000,189.184,190.306,188.588,189.294,12700.433071458,0
+VTWG.US,D,20201202,000000,189.114,189.114,186.651,188.36,22422.062920149,0
+VTWG.US,D,20201203,000000,189.561,190.813,188.706,189.919,14369.529301047,0
+VTWG.US,D,20201204,000000,191.191,193.226,190.623,193.068,13494.713484693,0
+VTWG.US,D,20201207,000000,195.521,195.521,193.535,194.26,22080.794149443,0
+VTWG.US,D,20201208,000000,193.862,197.628,193.862,197.568,12032.995918131,0
+VTWG.US,D,20201209,000000,199.584,199.584,193.545,194.906,17274.843968471,0
+VTWG.US,D,20201210,000000,194.33,197.886,194.33,197.886,12108.497858553,0
+VTWG.US,D,20201211,000000,197.647,198.948,195.571,197.27,14001.079831789,0
+VTWG.US,D,20201214,000000,200.438,201.77,198.75,199.168,22295.21966024,0
+VTWG.US,D,20201215,000000,200.34,203.32,199.843,203.32,26955.199423064,0
+VTWG.US,D,20201216,000000,204.442,204.442,202.078,202.932,28731.00506178,0
+VTWG.US,D,20201217,000000,203.022,206.19,203.022,206.15,21335.841670616,0
+VTWG.US,D,20201218,000000,207.442,208.703,205.902,206.657,40264.68148059,0
+VTWG.US,D,20201221,000000,204.74,207.978,202.902,207.978,30176.61554772,0
+VTWG.US,D,20201222,000000,209.767,211.752,208.952,211.684,51420.848197291,0
+VTWG.US,D,20201223,000000,213.124,213.124,210.67,211.942,62414.937415221,0
+VTWG.US,D,20201224,000000,213.531,213.531,210.71,211.434,42033.440271535,0
+VTWG.US,D,20201228,000000,214.802,214.802,209.587,209.587,66845.391279163,0
+VTWG.US,D,20201229,000000,211.117,211.117,203.825,204.987,63593.774378337,0
+VTWG.US,D,20201230,000000,207.134,208.365,206.607,207.004,30287.351727005,0
+VTWG.US,D,20201231,000000,208.345,208.345,204.641,205.981,58545.211295477,0
+VTWG.US,D,20210104,000000,207.62,207.62,200.468,202.942,67927.585758539,0
+VTWG.US,D,20210105,000000,202.594,206.279,202.594,206.021,50606.433933277,0
+VTWG.US,D,20210106,000000,207.62,213.759,206.915,211.723,47324.616256283,0
+VTWG.US,D,20210107,000000,215.041,217.494,213.362,216.848,97933.063574638,0
+VTWG.US,D,20210108,000000,219.083,220.852,215.409,218.229,53095.984582114,0
+VTWG.US,D,20210111,000000,217.236,218.408,214.633,217.286,37465.069529756,0
+VTWG.US,D,20210112,000000,218.309,220.952,218.309,220.952,39080.811054779,0
+VTWG.US,D,20210113,000000,222.204,222.204,219.601,219.849,44346.819726054,0
+VTWG.US,D,20210114,000000,222.184,225.193,222.184,224.031,36282.205796484,0
+VTWG.US,D,20210115,000000,222.729,223.326,219.243,220.802,44594.466090637,0
+VTWG.US,D,20210119,000000,224.141,225.203,223.038,224.865,43851.526996888,0
+VTWG.US,D,20210120,000000,226.653,227.965,225.313,226.206,45115.932825815,0
+VTWG.US,D,20210121,000000,228.421,228.421,223.753,224.567,50071.880195091,0
+VTWG.US,D,20210122,000000,222.928,227.498,222.928,227.269,30876.266862294,0
+VTWG.US,D,20210125,000000,227.775,230.04,223.563,227.021,69073.201867871,0
+VTWG.US,D,20210126,000000,229.385,229.385,224.855,224.855,35458.731299618,0
+VTWG.US,D,20210127,000000,221.189,224.021,217.067,219.043,56606.32146545,0
+VTWG.US,D,20210128,000000,220.872,221.716,218.199,219.461,29247.438334266,0
+VTWG.US,D,20210129,000000,220.792,220.792,214.356,215.617,42588.127860499,0
+VTWG.US,D,20210201,000000,219.352,222.341,216.482,221.944,33637.624496649,0
+VTWG.US,D,20210202,000000,224.835,226.386,222.948,226.186,30881.300324989,0
+VTWG.US,D,20210203,000000,227.259,227.915,224.199,226.166,43557.572775513,0
+VTWG.US,D,20210204,000000,227.825,231.262,227.538,231.033,42276.053173424,0
+VTWG.US,D,20210205,000000,233.527,234.948,231.789,234.68,66253.456066257,0
+VTWG.US,D,20210208,000000,238.335,240.6,237.143,240.59,105371.51474498,0
+VTWG.US,D,20210209,000000,241.027,243.649,240.49,242.319,108608.03125772,0
+VTWG.US,D,20210210,000000,244.504,244.504,237.719,239.914,123887.61061398,0
+VTWG.US,D,20210211,000000,242.079,242.079,236.825,239.706,87997.008215151,0
+VTWG.US,D,20210212,000000,239.11,240.5,237.302,239.974,45510.556301086,0
+VTWG.US,D,20210216,000000,242.437,242.825,235.98,236.567,64317.586313846,0
+VTWG.US,D,20210217,000000,234.53,235.286,230.229,234.322,66630.965768365,0
+VTWG.US,D,20210218,000000,232.195,232.195,228.342,230.438,41177.751613424,0
+VTWG.US,D,20210219,000000,232.136,236.984,232.136,235.166,33166.492388417,0
+VTWG.US,D,20210222,000000,233.497,233.676,229.593,230.08,51501.383600408,0
+VTWG.US,D,20210223,000000,225.392,227.578,218.866,226.683,92926.781578413,0
+VTWG.US,D,20210224,000000,227.07,231.878,226.405,231.411,104896.3558666,0
+VTWG.US,D,20210225,000000,230.16,231.332,220.802,221.646,63433.710264644,0
+VTWG.US,D,20210226,000000,223.306,226.126,218.597,222.361,187137.096144,0
+VTWG.US,D,20210301,000000,226.971,230.984,226.901,230.378,123734.59334806,0
+VTWG.US,D,20210302,000000,230.378,230.378,224.507,224.507,48711.838574963,0
+VTWG.US,D,20210303,000000,225.183,225.402,218.866,218.866,75203.959430109,0
+VTWG.US,D,20210304,000000,217.286,219.093,206.707,210.272,130468.35974112,0
+VTWG.US,D,20210305,000000,212.478,213.561,201.58,213.561,104158.45023553,0
+VTWG.US,D,20210308,000000,215.15,217.017,210.272,210.869,58288.504698044,0
+VTWG.US,D,20210309,000000,214.027,219.819,214.027,218.189,34017.147583835,0
+VTWG.US,D,20210310,000000,221.528,224.041,220.086,220.882,46579.663777456,0
+VTWG.US,D,20210311,000000,224.299,227.955,223.812,227.875,39779.455676813,0
+VTWG.US,D,20210312,000000,226.096,228.183,224.666,227.845,53973.820476083,0
+VTWG.US,D,20210315,000000,227.568,229.365,227.09,229.365,45679.68064763,0
+VTWG.US,D,20210316,000000,229.325,229.465,224.131,225.998,27510.893704567,0
+VTWG.US,D,20210317,000000,224.239,227.676,221.876,227.279,26098.504072412,0
+VTWG.US,D,20210318,000000,225.064,225.57,218.359,218.826,29369.248131479,0
+VTWG.US,D,20210319,000000,218.209,222.311,217.286,221.547,38878.465854449,0
+VTWG.US,D,20210322,000000,223.187,223.553,220.723,221.915,21907.643032743,0
+VTWG.US,D,20210323,000000,221.915,221.915,213.938,214.683,52585.591464863,0
+VTWG.US,D,20210324,000000,217.336,217.336,207.79,208.028,42218.671698703,0
+VTWG.US,D,20210325,000000,204.859,212.28,204.233,211.594,43504.218070949,0
+VTWG.US,D,20210326,000000,213.004,214.395,209.786,214.395,20333.175901816,0
+VTWG.US,D,20210329,000000,212.716,214.525,207.948,208.246,44131.387522717,0
+VTWG.US,D,20210330,000000,207.462,211.992,206.438,211.365,38410.353823835,0
+VTWG.US,D,20210331,000000,213.322,217.484,212.537,216.253,32737.641366823,0
+VTWG.US,D,20210401,000000,218.766,220.434,218.448,219.401,24097.19930497,0
+VTWG.US,D,20210405,000000,222.67,222.67,219.441,220.942,19369.771142037,0
+VTWG.US,D,20210406,000000,221.269,222.341,220.008,220.375,22550.919565135,0
+VTWG.US,D,20210407,000000,220.196,220.196,215.279,215.894,25011.276130342,0
+VTWG.US,D,20210408,000000,217.594,218.876,216.898,218.408,26902.851411039,0
+VTWG.US,D,20210409,000000,218.289,218.319,216.422,218.13,14552.747343135,0
+VTWG.US,D,20210412,000000,218.189,218.189,215.061,216.631,20328.142439122,0
+VTWG.US,D,20210413,000000,216.888,217.822,214.475,217.306,17970.468512889,0
+VTWG.US,D,20210414,000000,217.822,221.428,217.822,218.527,20207.339334447,0
+VTWG.US,D,20210415,000000,220.812,220.812,218.687,219.939,21644.896280076,0
+VTWG.US,D,20210416,000000,220.842,220.842,218.707,219.839,29796.085767995,0
+VTWG.US,D,20210419,000000,218.905,218.905,214.525,216.084,36405.022286237,0
+VTWG.US,D,20210420,000000,215.121,216.462,210.959,212.846,42341.488188455,0
+VTWG.US,D,20210421,000000,212.597,218.438,211.992,218.259,34934.244486823,0
+VTWG.US,D,20210422,000000,219.203,222.054,217.386,218.627,20626.123430652,0
+VTWG.US,D,20210423,000000,219.213,222.65,219.213,221.866,15424.543081872,0
+VTWG.US,D,20210426,000000,223.375,225.7,223.286,225.392,23477.076700974,0
+VTWG.US,D,20210427,000000,226.594,226.594,224.339,225.133,35075.181442277,0
+VTWG.US,D,20210428,000000,224.915,226.008,223.415,225.332,17832.551635052,0
+VTWG.US,D,20210429,000000,227.05,227.05,221.428,223.543,27899.477024604,0
+VTWG.US,D,20210430,000000,221.328,223.613,219.989,220.683,19583.189960295,0
+VTWG.US,D,20210503,000000,222.471,222.471,219.699,219.829,72212.069204333,0
+VTWG.US,D,20210504,000000,217.584,217.584,213.084,215.061,30388.0209809,0
+VTWG.US,D,20210505,000000,216.282,216.282,212.12,213.104,40952.252484696,0
+VTWG.US,D,20210506,000000,212.507,212.865,208.892,211.742,31750.075986108,0
+VTWG.US,D,20210507,000000,212.865,216.183,212.865,214.505,38125.459835311,0
+VTWG.US,D,20210510,000000,214.187,214.187,207.541,207.541,28586.041336171,0
+VTWG.US,D,20210511,000000,201.68,208.832,200.955,207.541,55008.700406128,0
+VTWG.US,D,20210512,000000,205.167,206.538,200.537,200.955,40805.27537401,0
+VTWG.US,D,20210513,000000,202.594,205.375,199.405,202.663,29484.011080919,0
+VTWG.US,D,20210514,000000,205.267,208.902,204.631,208.176,27609.549573385,0
+VTWG.US,D,20210517,000000,207.232,207.57,205.475,207.422,19363.730986802,0
+VTWG.US,D,20210518,000000,208.097,210.789,207.352,207.512,16069.832999342,0
+VTWG.US,D,20210519,000000,203.548,206.25,203.518,206.25,10938.721128286,0
+VTWG.US,D,20210520,000000,207.014,208.952,206.11,208.942,15377.228532539,0
+VTWG.US,D,20210521,000000,210.769,211.287,208.793,208.793,13138.344325905,0
+VTWG.US,D,20210524,000000,209.835,211.237,209.776,210.521,23776.064385043,0
+VTWG.US,D,20210525,000000,211.594,212.458,209.477,209.637,44306.552024495,0
+VTWG.US,D,20210526,000000,210.362,213.224,210.362,213.124,13824.908637472,0
+VTWG.US,D,20210527,000000,213.909,214.961,212.895,214.555,20872.763102697,0
+VTWG.US,D,20210528,000000,215.904,215.904,214.247,214.565,15569.50680748,0
+VTWG.US,D,20210601,000000,215.826,215.826,213.114,215.16,22836.820246199,0
+VTWG.US,D,20210602,000000,215.499,215.499,212.806,213.799,20226.466492688,0
+VTWG.US,D,20210603,000000,212.597,212.865,210.71,211.972,13587.329198278,0
+VTWG.US,D,20210604,000000,213.412,213.997,213.372,213.619,11368.578842422,0
+VTWG.US,D,20210607,000000,213.968,217.484,213.968,217.425,12155.812407883,0
+VTWG.US,D,20210608,000000,218.041,220.176,217.186,219.859,12364.197763448,0
+VTWG.US,D,20210609,000000,220.792,220.832,218.418,218.637,14279.933665079,0
+VTWG.US,D,20210610,000000,219.034,219.352,217.326,218.736,17409.740768691,0
+VTWG.US,D,20210611,000000,219.391,221.121,219.282,221.121,11312.204060239,0
+VTWG.US,D,20210614,000000,221.836,222.511,220.753,221.061,12479.967405427,0
+VTWG.US,D,20210615,000000,221.071,221.199,218.736,218.766,7393.1500060869,0
+VTWG.US,D,20210616,000000,219.342,219.371,216.601,218.826,11384.685923044,0
+VTWG.US,D,20210617,000000,218.359,219.441,216.948,218.796,7027.7206144461,0
+VTWG.US,D,20210618,000000,216.272,217.146,213.958,215.14,11885.012114905,0
+VTWG.US,D,20210621,000000,216.571,219.332,215.061,219.113,17837.585097747,0
+VTWG.US,D,20210622,000000,218.806,220.335,217.812,220.335,16409.088384969,0
+VTWG.US,D,20210623,000000,220.335,222.064,220.325,221.378,12443.726474025,0
+VTWG.US,D,20210624,000000,222.411,224.319,222.401,224.309,15683.263064383,0
+VTWG.US,D,20210625,000000,224.646,225.739,224.557,224.964,30263.191106071,0
+VTWG.US,D,20210628,000000,225.6,226.376,224.686,225.471,13288.341514208,0
+VTWG.US,D,20210629,000000,225.481,226.136,224.011,224.547,12824.25625375,0
+VTWG.US,D,20210630,000000,224.329,225.113,223.673,224.448,11406.833158902,0
+VTWG.US,D,20210701,000000,225.263,226.386,224.726,226.216,24885.439562972,0
+VTWG.US,D,20210702,000000,227.279,227.279,223.763,224.081,12272.588742403,0
+VTWG.US,D,20210706,000000,224.151,224.151,220.246,221.726,15226.224651697,0
+VTWG.US,D,20210707,000000,222.174,222.65,217.734,219.601,21631.809277069,0
+VTWG.US,D,20210708,000000,214.525,219.551,213.024,217.704,17058.405072595,0
+VTWG.US,D,20210709,000000,219.889,221.915,219.352,221.915,13415.184774116,0
+VTWG.US,D,20210712,000000,222.014,222.014,219.959,221.518,15253.405350249,0
+VTWG.US,D,20210713,000000,220.554,220.554,217.782,217.782,11714.881075822,0
+VTWG.US,D,20210714,000000,219.322,219.322,213.044,213.154,13171.56517969,0
+VTWG.US,D,20210715,000000,212.617,213.114,208.216,210.929,16857.066564804,0
+VTWG.US,D,20210716,000000,213.084,213.084,208.405,208.674,20598.942732102,0
+VTWG.US,D,20210719,000000,205.147,209.319,204.472,206.994,27611.562958463,0
+VTWG.US,D,20210720,000000,207.72,214.385,207.72,213.402,21711.337987646,0
+VTWG.US,D,20210721,000000,214.911,217.504,214.911,217.504,11040.397074721,0
+VTWG.US,D,20210722,000000,216.838,216.838,214.584,214.782,11764.20901023,0
+VTWG.US,D,20210723,000000,215.647,215.884,213.997,215.677,9893.7742728515,0
+VTWG.US,D,20210726,000000,215.577,217.226,214.525,215.249,12200.106879598,0
+VTWG.US,D,20210727,000000,214.316,214.316,209.657,212.2,13294.381669442,0
+VTWG.US,D,20210728,000000,213.124,217.435,212.974,216.034,22652.595511569,0
+VTWG.US,D,20210729,000000,217.196,218.965,217.008,217.674,8540.7795004958,0
+VTWG.US,D,20210730,000000,216.094,218.856,215.627,216.034,8371.6551539513,0
+VTWG.US,D,20210802,000000,217.037,218.567,215.518,215.577,8778.3589396892,0
+VTWG.US,D,20210803,000000,216.173,216.173,212.339,215.469,8761.245166527,0
+VTWG.US,D,20210804,000000,214.217,216.541,214.187,214.276,15262.465583099,0
+VTWG.US,D,20210805,000000,214.832,218.289,214.832,217.991,15424.543081872,0
+VTWG.US,D,20210806,000000,219.063,219.063,217.037,218.219,9029.025381889,0
+VTWG.US,D,20210809,000000,217.971,218.169,217.376,217.524,9452.8429407891,0
+VTWG.US,D,20210810,000000,218.09,218.09,216.332,216.66,12873.584188159,0
+VTWG.US,D,20210811,000000,217.614,217.614,213.859,216.878,14015.173527334,0
+VTWG.US,D,20210812,000000,216.928,216.928,215.349,216.521,9697.4692277553,0
+VTWG.US,D,20210813,000000,216.938,216.938,213.819,214.097,12022.928992742,0
+VTWG.US,D,20210816,000000,213.174,213.174,211.424,211.644,10215.915885317,0
+VTWG.US,D,20210817,000000,209.875,209.995,207.392,208.832,46381.345347282,0
+VTWG.US,D,20210818,000000,209.032,210.739,207.312,207.62,36153.349151497,0
+VTWG.US,D,20210819,000000,205.863,206.777,204.69,204.829,26787.081769058,0
+VTWG.US,D,20210820,000000,205.077,208.614,205.077,208.475,14412.817080222,0
+VTWG.US,D,20210823,000000,210.124,213.402,210.124,213.184,16679.888677949,0
+VTWG.US,D,20210824,000000,214.217,215.499,213.829,215.499,15762.79177496,0
+VTWG.US,D,20210825,000000,215.499,217.166,215.499,216.173,10359.872918388,0
+VTWG.US,D,20210826,000000,215.399,216.938,213.909,213.968,8995.8045281035,0
+VTWG.US,D,20210827,000000,214.842,220.723,214.842,220.086,20437.871925869,0
+VTWG.US,D,20210830,000000,220.683,220.683,218.766,219.561,13887.323574887,0
+VTWG.US,D,20210831,000000,219.292,220.574,219.292,219.909,15696.35006739,0
+VTWG.US,D,20210901,000000,220.693,222.541,219.998,221.994,21856.301713256,0
+VTWG.US,D,20210902,000000,223.444,224.507,222.978,223.981,8599.1676677552,0
+VTWG.US,D,20210903,000000,223.187,223.911,222.531,223.038,18956.020508526,0
+VTWG.US,D,20210907,000000,222.58,223.127,221.249,221.249,13012.507758534,0
+VTWG.US,D,20210908,000000,220.624,220.624,217.931,218.508,10332.692219836,0
+VTWG.US,D,20210909,000000,218.081,220.842,218.081,219.034,15420.516311715,0
+VTWG.US,D,20210910,000000,220.037,220.037,216.78,217.017,14422.88400561,0
+VTWG.US,D,20210913,000000,218.369,218.369,215.359,217.077,9179.0225701933,0
+VTWG.US,D,20210914,000000,216.213,217.395,214.455,214.832,12290.709208104,0
+VTWG.US,D,20210915,000000,215.18,216.888,214.047,216.888,5890.1580454268,0
+VTWG.US,D,20210916,000000,216.68,217.991,215.657,217.534,13644.710672999,0
+VTWG.US,D,20210917,000000,217.991,218.369,216.601,218.259,44804.864831278,0
+VTWG.US,D,20210920,000000,213.164,214.525,209.865,211.932,24225.049257417,0
+VTWG.US,D,20210921,000000,214.415,214.425,212.637,213.521,11189.387570487,0
+VTWG.US,D,20210922,000000,214.266,217.714,214.266,216.848,13896.383807737,0
+VTWG.US,D,20210923,000000,218.209,220.832,218.209,220.574,6307.9354490931,0
+VTWG.US,D,20210924,000000,218.746,219.919,218.746,219.282,10766.576704125,0
+VTWG.US,D,20210927,000000,219.342,221.686,218.488,220.872,4508.9758819803,0
+VTWG.US,D,20210928,000000,218.836,218.836,214.375,214.445,13947.725127224,0
+VTWG.US,D,20210929,000000,215.637,215.637,213.302,213.452,15417.496234099,0
+VTWG.US,D,20210930,000000,214.951,214.951,211.664,211.842,9740.7570069303,0
+VTWG.US,D,20211001,000000,213.014,215.607,210.561,214.882,16646.667824162,0
+VTWG.US,D,20211004,000000,214.425,214.425,210.015,210.949,20475.119549809,0
+VTWG.US,D,20211005,000000,211.852,213.482,211.723,212.28,12483.994175584,0
+VTWG.US,D,20211006,000000,210.829,211.384,208.703,210.939,11391.732770816,0
+VTWG.US,D,20211007,000000,213.332,216.551,213.332,214.792,14117.856166308,0
+VTWG.US,D,20211008,000000,215.667,215.667,212.369,212.409,5169.3661875349,0
+VTWG.US,D,20211011,000000,212.16,213.869,211.048,211.048,8289.1063657569,0
+VTWG.US,D,20211012,000000,211.703,213.322,211.703,213.322,6388.4708522095,0
+VTWG.US,D,20211013,000000,213.392,214.117,212.011,214.067,5122.051638204,0
+VTWG.US,D,20211014,000000,216.531,217.911,216.531,217.395,8185.4170342446,0
+VTWG.US,D,20211015,000000,219.391,219.481,216.511,216.551,17879.866184384,0
+VTWG.US,D,20211018,000000,215.011,216.848,215.011,216.789,7865.2888068568,0
+VTWG.US,D,20211019,000000,217.782,218.994,217.226,218.12,12428.626085941,0
+VTWG.US,D,20211020,000000,218.031,219.769,218.031,218.557,5874.0509648035,0
+VTWG.US,D,20211021,000000,218.567,219.979,218.359,219.979,5016.3489216136,0
+VTWG.US,D,20211022,000000,219.979,219.979,217.881,219.213,13608.469741596,0
+VTWG.US,D,20211025,000000,219.531,221.736,219.531,221.169,5833.7832632452,0
+VTWG.US,D,20211026,000000,222.431,222.759,220.196,220.216,11398.77961859,0
+VTWG.US,D,20211027,000000,219.969,219.969,216.164,216.164,6982.4194501931,0
+VTWG.US,D,20211028,000000,217.514,221.328,217.514,221.269,11370.592227498,0
+VTWG.US,D,20211029,000000,221.269,221.676,220.783,221.676,8358.5681509449,0
+VTWG.US,D,20211101,000000,222.749,227.657,222.749,227.578,16312.44590123,0
+VTWG.US,D,20211102,000000,227.993,227.993,226.306,227.488,8095.8213982775,0
+VTWG.US,D,20211103,000000,226.961,232.235,226.961,231.68,18203.014489388,0
+VTWG.US,D,20211104,000000,232.961,234.858,231.858,232.961,17202.362105666,0
+VTWG.US,D,20211105,000000,235.027,236.705,233.368,234.838,15687.289834538,0
+VTWG.US,D,20211108,000000,236.388,237.619,235.583,235.872,13791.687783686,0
+VTWG.US,D,20211109,000000,236.07,236.07,234.322,234.719,10453.495324511,0
+VTWG.US,D,20211110,000000,232.872,234.262,228.769,229.813,12132.658479488,0
+VTWG.US,D,20211111,000000,231.978,232.385,230.626,231.411,6731.7530079933,0
+VTWG.US,D,20211112,000000,232.643,232.643,231.858,232.543,8036.4265384792,0
+VTWG.US,D,20211115,000000,233.398,233.398,230.02,230.408,7617.6424422738,0
+VTWG.US,D,20211116,000000,230.268,231.69,229.315,231.67,7637.7762930529,0
+VTWG.US,D,20211117,000000,231.003,231.003,228.173,228.759,10587.385432192,0
+VTWG.US,D,20211118,000000,229.315,229.693,226.494,227.05,7591.468436261,0
+VTWG.US,D,20211119,000000,226.376,227.239,225.838,225.878,16703.042606345,0
+VTWG.US,D,20211122,000000,226.146,226.851,222.174,222.194,12064.203386839,0
+VTWG.US,D,20211123,000000,221.538,222.66,217.544,221.021,36059.726745374,0
+VTWG.US,D,20211124,000000,219.053,221.974,218.736,221.954,8368.6350763345,0
+VTWG.US,D,20211126,000000,216.064,217.146,211.644,213.968,23628.080581817,0
+VTWG.US,D,20211129,000000,217.822,217.822,213.629,214.286,18553.343492944,0
+VTWG.US,D,20211130,000000,212.527,214.167,207.75,210.919,21792.880083302,0
+VTWG.US,D,20211201,000000,214.852,215.806,205.017,205.277,21656.976590544,0
+VTWG.US,D,20211202,000000,205.385,210.779,204.948,209.845,46294.769788931,0
+VTWG.US,D,20211203,000000,211.237,211.237,202.475,204.323,40104.617366896,0
+VTWG.US,D,20211206,000000,205.137,208.862,202.078,207.75,33758.427601323,0
+VTWG.US,D,20211207,000000,211.574,216.332,211.574,214.812,8330.3807598541,0
+VTWG.US,D,20211208,000000,215.836,217.216,213.322,216.78,30260.171028453,0
+VTWG.US,D,20211209,000000,215.439,215.884,210.62,210.62,13994.032984016,0
+VTWG.US,D,20211210,000000,212.13,212.865,208.554,209.121,11310.190675162,0
+VTWG.US,D,20211213,000000,208.932,208.932,204.978,206.13,13300.421824676,0
+VTWG.US,D,20211214,000000,204.889,205.585,203.15,203.648,40557.629009427,0
+VTWG.US,D,20211215,000000,203.658,208.355,200.567,208.018,21547.247103797,0
+VTWG.US,D,20211216,000000,210.223,210.223,201.482,202.177,21947.910734302,0
+VTWG.US,D,20211217,000000,200.587,206.419,199.385,205.267,17050.351532284,0
+VTWG.US,D,20211220,000000,201.859,202.902,199.753,202.475,26502.187780533,0
+VTWG.US,D,20211221,000000,205.355,208.514,204.71,208.425,27184.725321946,0
+VTWG.US,D,20211222,000000,207.59,210.242,207.074,210.174,18263.416041725,0
+VTWG.US,D,20211223,000000,210.809,213.074,210.312,212.14,53865.097681875,0
+VTWG.US,D,20211227,000000,212.31,214.147,211.247,214.147,47793.734979436,0
+VTWG.US,D,20211228,000000,213.629,214.921,211.742,212.071,38359.012504349,0
+VTWG.US,D,20211229,000000,212.041,212.389,210.581,211.972,14293.020668085,0
+VTWG.US,D,20211230,000000,212.557,215.011,212.399,212.686,20581.828958939,0
+VTWG.US,D,20211231,000000,212.2,213.619,211.832,211.832,15910.775578187,0
+VTWG.US,D,20220103,000000,212.17,214.673,211.534,214.286,23767.004152193,0
+VTWG.US,D,20220104,000000,215.379,215.379,210.372,212.17,21419.397151349,0
+VTWG.US,D,20220105,000000,211.067,212.061,202.842,202.852,33891.311016465,0
+VTWG.US,D,20220106,000000,202.535,205.107,200.657,203.16,24370.012983027,0
+VTWG.US,D,20220107,000000,203.012,204.849,199.375,199.375,10567.251581412,0
+VTWG.US,D,20220110,000000,198.065,198.81,193.784,198.81,43822.332913258,0
+VTWG.US,D,20220111,000000,199.237,201.78,197.458,201.363,9481.0303318799,0
+VTWG.US,D,20220112,000000,202.892,202.982,198.82,199.405,12352.11745298,0
+VTWG.US,D,20220113,000000,200.488,200.826,195.949,195.949,15948.023202128,0
+VTWG.US,D,20220114,000000,194.18,195.343,191.648,195.163,36943.602794577,0
+VTWG.US,D,20220118,000000,193.426,193.426,188.022,188.022,23988.476510763,0
+VTWG.US,D,20220119,000000,189.571,189.591,185.28,185.28,26143.805236666,0
+VTWG.US,D,20220120,000000,186.899,190.296,181.784,181.863,15932.922814043,0
+VTWG.US,D,20220121,000000,180.562,183.591,178.227,178.247,43241.471318281,0
+VTWG.US,D,20220124,000000,175.029,183.293,171.84,183.293,69561.447749264,0
+VTWG.US,D,20220125,000000,179.3,181.466,176.122,178.793,28715.904673696,0
+VTWG.US,D,20220126,000000,182.141,183.761,174.482,175.764,31268.876952487,0
+VTWG.US,D,20220127,000000,177.999,179.101,171.393,171.393,24778.730153843,0
+VTWG.US,D,20220128,000000,171.284,175.674,168.612,175.674,28786.373151423,0
+VTWG.US,D,20220131,000000,175.228,183.144,175.228,182.975,17674.500906436,0
+VTWG.US,D,20220201,000000,183.432,185.658,180.542,185.588,28209.538326602,0
+VTWG.US,D,20220202,000000,186.471,186.471,181.555,183.094,19790.56862332,0
+VTWG.US,D,20220203,000000,179.876,181.843,178.307,178.307,19489.567554172,0
+VTWG.US,D,20220204,000000,178.267,181.486,176.757,180.324,12430.639471018,0
+VTWG.US,D,20220207,000000,181.307,182.777,179.856,181.406,10634.699981523,0
+VTWG.US,D,20220208,000000,181.912,184.873,180.632,184.873,22505.618400882,0
+VTWG.US,D,20220209,000000,187.277,189.75,187.277,189.75,14486.305635565,0
+VTWG.US,D,20220210,000000,185.747,191.648,185.062,186.293,11740.048389295,0
+VTWG.US,D,20220211,000000,186.611,188.022,182.151,182.638,17685.574524364,0
+VTWG.US,D,20220214,000000,183.184,184.922,181.386,182.569,15810.10632429,0
+VTWG.US,D,20220215,000000,185.17,188.201,185.151,188.121,11495.422102329,0
+VTWG.US,D,20220216,000000,186.095,188.746,186.026,187.873,8204.5441924847,0
+VTWG.US,D,20220217,000000,185.498,185.498,181.981,182.579,14090.675467755,0
+VTWG.US,D,20220218,000000,181.396,182.717,179.36,179.549,22631.454968251,0
+VTWG.US,D,20220222,000000,178.029,180.522,176.202,177.045,18155.699940056,0
+VTWG.US,D,20220223,000000,178.872,178.872,172.873,172.873,15978.223978296,0
+VTWG.US,D,20220224,000000,168.313,179.826,167.817,179.569,40260.654710435,0
+VTWG.US,D,20220225,000000,180.642,183.164,178.079,183.164,10256.183586875,0
+VTWG.US,D,20220228,000000,181.436,185.638,180.084,184.157,10977.982137307,0
+VTWG.US,D,20220301,000000,184.098,184.376,179.479,180.632,20183.178713513,0
+VTWG.US,D,20220302,000000,182.071,185.112,181.645,184.624,21104.302386656,0
+VTWG.US,D,20220303,000000,185.369,185.369,179.906,179.906,8198.504037251,0
+VTWG.US,D,20220304,000000,178.744,178.754,175.664,175.843,8161.2564133096,0
+VTWG.US,D,20220307,000000,176.837,177.501,172.247,172.655,15673.196138993,0
+VTWG.US,D,20220308,000000,171.383,176.956,170.668,172.893,48152.117523305,0
+VTWG.US,D,20220309,000000,176.697,179.737,176.697,179.032,13229.953346949,0
+VTWG.US,D,20220310,000000,175.903,177.899,175.088,177.829,12844.390104529,0
+VTWG.US,D,20220311,000000,179.32,179.32,173.687,173.687,9390.4280033739,0
+VTWG.US,D,20220314,000000,172.784,173.877,168.195,168.84,18346.971522458,0
+VTWG.US,D,20220315,000000,169.972,172.505,169.009,172.505,14710.798071753,0
+VTWG.US,D,20220316,000000,174.989,179.657,174.691,179.657,16940.622045537,0
+VTWG.US,D,20220317,000000,179.012,183.89,179.012,183.85,13477.599711531,0
+VTWG.US,D,20220318,000000,182.677,187.009,182.677,186.889,9186.069417966,0
+VTWG.US,D,20220321,000000,186.889,186.889,183.164,184.098,10278.330822732,0
+VTWG.US,D,20220322,000000,185.289,187.277,185.289,186.651,16147.348324841,0
+VTWG.US,D,20220323,000000,185.409,186.849,182.887,183.114,47193.746226218,0
+VTWG.US,D,20220324,000000,184.306,185.648,182.171,185.518,14774.219701706,0
+VTWG.US,D,20220325,000000,186.055,186.055,183.124,184.118,6093.5099382957,0
+VTWG.US,D,20220328,000000,183.79,184.714,181.814,184.714,9393.4480809908,0
+VTWG.US,D,20220329,000000,186.829,191.344,186.829,190.863,12368.224533603,0
+VTWG.US,D,20220330,000000,190.376,190.854,186.283,187.069,16146.341632303,0
+VTWG.US,D,20220331,000000,186.909,187.669,184.764,184.764,16883.240570817,0
+VTWG.US,D,20220401,000000,185.956,187.237,184.853,187.177,11144.086406234,0
+VTWG.US,D,20220404,000000,187.197,188.706,187.187,188.528,5685.7994600189,0
+VTWG.US,D,20220405,000000,188.648,188.736,183.214,183.571,10542.084267938,0
+VTWG.US,D,20220406,000000,181.406,181.406,179.29,180.204,11973.601058333,0
+VTWG.US,D,20220407,000000,179.846,180.602,177.472,179.559,14667.510292577,0
+VTWG.US,D,20220408,000000,179.101,179.816,177.631,177.631,7812.9407948312,0
+VTWG.US,D,20220411,000000,176.389,178.069,175.804,176.57,13488.67332946,0
+VTWG.US,D,20220412,000000,177.879,180.979,176.077,176.558,14319.194674098,0
+VTWG.US,D,20220413,000000,177.115,180.584,177.115,180.035,7343.822071678,0
+VTWG.US,D,20220414,000000,179.906,179.906,176.995,176.995,11530.656341193,0
+VTWG.US,D,20220418,000000,176.827,176.827,174.045,174.87,13901.417270432,0
+VTWG.US,D,20220419,000000,174.94,179.801,174.94,178.962,9648.1412933465,0
+VTWG.US,D,20220420,000000,178.724,180.284,178.724,178.912,10749.462930963,0
+VTWG.US,D,20220421,000000,181.277,181.837,173.583,174.342,11312.204060239,0
+VTWG.US,D,20220422,000000,173.976,173.976,169.227,169.635,11186.36749287,0
+VTWG.US,D,20220425,000000,168.82,171.8,167.574,171.8,15122.535320185,0
+VTWG.US,D,20220426,000000,170.907,170.907,165.284,165.284,17526.517103209,0
+VTWG.US,D,20220427,000000,165.552,167.082,163.833,164.122,22828.766705886,0
+VTWG.US,D,20220428,000000,167.142,167.995,162.036,167.122,20136.870856721,0
+VTWG.US,D,20220429,000000,167.231,168.618,161.916,162.156,24528.063711642,0
+VTWG.US,D,20220502,000000,162.076,165.235,160.923,165.016,28508.526010672,0
+VTWG.US,D,20220503,000000,165.085,166.088,163.903,165.552,12022.928992742,0
+VTWG.US,D,20220504,000000,164.896,170.474,162.532,169.804,24533.097174337,0
+VTWG.US,D,20220505,000000,167.618,168.572,159.671,161.538,33753.394138628,0
+VTWG.US,D,20220506,000000,161.509,161.509,156.731,158.003,39140.205914577,0
+VTWG.US,D,20220509,000000,155.211,155.777,149.28,149.659,36370.794739912,0
+VTWG.US,D,20220510,000000,152.827,153.096,147.984,150.771,56342.568020243,0
+VTWG.US,D,20220511,000000,150.184,152.688,145.099,145.337,77251.572054342,0
+VTWG.US,D,20220512,000000,144.493,149.877,144.036,148.069,70474.517882096,0
+VTWG.US,D,20220513,000000,150.92,155.698,150.92,154.625,27669.951125722,0
+VTWG.US,D,20220516,000000,153.601,154.352,152.281,152.728,22947.556425483,0
+VTWG.US,D,20220517,000000,156.204,157.754,154.467,157.686,41331.775571883,0
+VTWG.US,D,20220518,000000,155.181,156.314,150.264,151.129,47479.646907283,0
+VTWG.US,D,20220519,000000,149.679,154.387,149.679,152.549,42441.150749811,0
+VTWG.US,D,20220520,000000,154.883,154.883,148.228,152.271,30049.772287812,0
+VTWG.US,D,20220523,000000,154.119,154.119,151.278,153.631,35156.723537932,0
+VTWG.US,D,20220524,000000,151.596,151.596,148.079,149.609,24410.280684585,0
+VTWG.US,D,20220525,000000,149.429,153.677,149.429,152.569,29943.062878683,0
+VTWG.US,D,20220526,000000,153.533,157.416,153.533,156.582,39601.271097418,0
+VTWG.US,D,20220527,000000,157.983,161.538,157.983,161.538,33714.133129609,0
+VTWG.US,D,20220531,000000,161.191,161.191,158.003,159.085,24584.438493825,0
+VTWG.US,D,20220601,000000,160.366,160.366,156.031,157.863,21274.43342574,0
+VTWG.US,D,20220602,000000,157.536,162.721,157.536,162.721,26325.009893678,0
+VTWG.US,D,20220603,000000,160.645,161.838,159.94,161.151,11586.024430835,0
+VTWG.US,D,20220606,000000,162.512,162.512,160.307,161.33,13942.691664529,0
+VTWG.US,D,20220607,000000,159.553,164.043,159.553,163.863,9943.1022072603,0
+VTWG.US,D,20220608,000000,162.94,163.953,161.44,161.838,8069.6473922647,0
+VTWG.US,D,20220609,000000,160.814,161.22,158.251,158.36,14549.72726552,0
+VTWG.US,D,20220610,000000,155.251,156.115,152.559,153.404,16727.203227279,0
+VTWG.US,D,20220613,000000,148.188,149.509,144.88,145.447,72232.203055113,0
+VTWG.US,D,20220614,000000,146.371,146.371,143.782,145.139,28248.799335622,0
+VTWG.US,D,20220615,000000,146.48,148.725,145.209,147.542,30454.462688473,0
+VTWG.US,D,20220616,000000,143.688,143.688,139.437,140.37,36914.408710948,0
+VTWG.US,D,20220617,000000,141.057,143.837,141.057,142.884,25603.211343247,0
+VTWG.US,D,20220621,000000,145.725,146.966,144.414,145.487,113703.90888991,0
+VTWG.US,D,20220622,000000,143.54,146.842,142.766,146.002,25173.353629113,0
+VTWG.US,D,20220623,000000,146.669,149.997,145.933,149.639,46213.227693276,0
+VTWG.US,D,20220624,000000,151.376,154.605,151.376,154.595,50622.541013899,0
+VTWG.US,D,20220627,000000,155.459,156.264,153.831,155.401,42512.625920077,0
+VTWG.US,D,20220628,000000,156.115,157.009,151.804,151.804,81629.677906258,0
+VTWG.US,D,20220629,000000,152.419,152.419,149.108,150.401,25524.605782676,0
+VTWG.US,D,20220630,000000,147.985,150.982,147.031,149.158,26683.260753975,0
+VTWG.US,D,20220701,000000,149.426,151.117,147.547,150.381,23809.756194077,0
+VTWG.US,D,20220705,000000,148.025,152.529,146.802,152.32,27393.33923465,0
+VTWG.US,D,20220706,000000,152.111,153.274,150.292,151.624,15692.130956786,0
+VTWG.US,D,20220707,000000,152.817,156.197,152.817,156.108,19472.846266781,0
+VTWG.US,D,20220708,000000,155.651,157.258,154.318,156.337,14729.602478024,0
+VTWG.US,D,20220711,000000,155.143,155.273,152.231,152.489,27024.219117925,0
+VTWG.US,D,20220712,000000,151.863,152.817,150.925,151.267,11898.340547287,0
+VTWG.US,D,20220713,000000,148.641,152.34,148.641,151.595,16424.336528926,0
+VTWG.US,D,20220714,000000,149.268,150.292,147.617,150.242,18006.42356873,0
+VTWG.US,D,20220715,000000,151.893,153.254,149.929,153.254,30829.073073157,0
+VTWG.US,D,20220718,000000,155.353,156.128,151.852,152.161,21490.434697708,0
+VTWG.US,D,20220719,000000,154.179,157.913,154.179,157.758,19692.10562767,0
+VTWG.US,D,20220720,000000,158.166,161.08,158.166,160.97,20927.199642215,0
+VTWG.US,D,20220721,000000,160.493,162.332,159.479,162.134,41872.503268356,0
+VTWG.US,D,20220722,000000,162.272,162.76,158.156,159.121,15273.727772705,0
+VTWG.US,D,20220725,000000,159.877,159.877,158.455,159.569,11928.513853831,0
+VTWG.US,D,20220726,000000,158.763,159.226,157.47,158.474,18103.983926557,0
+VTWG.US,D,20220727,000000,159.807,162.879,159.499,162.442,12125.646123254,0
+VTWG.US,D,20220728,000000,162.829,164.987,160.95,164.977,17217.89449104,0
+VTWG.US,D,20220729,000000,165.206,166.23,164.102,166.13,16117.57457906,0
+VTWG.US,D,20220801,000000,165.017,166.628,163.803,165.962,11680.086963284,0
+VTWG.US,D,20220802,000000,164.997,167.811,164.589,166.647,18672.247866474,0
+VTWG.US,D,20220803,000000,167.751,169.67,167.571,169.431,13322.520616176,0
+VTWG.US,D,20220804,000000,169.858,169.858,168.675,169.252,15849.032150816,0
+VTWG.US,D,20220805,000000,167.145,171.052,167.145,170.883,17281.258434783,0
+VTWG.US,D,20220808,000000,172.613,174.697,171.982,172.941,20274.450443974,0
+VTWG.US,D,20220809,000000,171.907,171.907,168.939,169.392,12220.189150426,0
+VTWG.US,D,20220810,000000,173.538,175.347,173.145,175.218,42681.147883743,0
+VTWG.US,D,20220811,000000,177.306,178.535,175.277,175.516,32454.408519008,0
+VTWG.US,D,20220812,000000,176.421,179.105,176.421,179.105,11331.082384255,0
+VTWG.US,D,20220815,000000,178.052,179.891,177.27,179.761,43228.290509078,0
+VTWG.US,D,20220816,000000,179.443,179.921,177.405,178.966,27177.097204416,0
+VTWG.US,D,20220817,000000,177.226,177.395,175.163,176.231,20273.444667089,0
+VTWG.US,D,20220818,000000,176.769,177.918,176.038,177.912,10889.546331824,0
+VTWG.US,D,20220819,000000,175.585,175.655,173.264,173.627,17093.178157324,0
+VTWG.US,D,20220822,000000,170.823,171.599,169.73,170.196,22354.397041758,0
+VTWG.US,D,20220823,000000,170.833,172.543,170.365,170.932,8298.6650765567,0
+VTWG.US,D,20220824,000000,171.012,173.236,170.734,172.792,9797.2726349217,0
+VTWG.US,D,20220825,000000,173.896,175.347,173.592,175.258,18237.752252236,0
+VTWG.US,D,20220826,000000,175.317,175.317,168.855,169.332,40004.775593267,0
+VTWG.US,D,20220829,000000,167.015,169.058,167.015,167.741,12638.592334506,0
+VTWG.US,D,20220830,000000,168.089,168.089,164.191,165.116,15794.720199036,0
+VTWG.US,D,20220831,000000,165.952,165.952,164.336,164.619,8480.7106927071,0
+VTWG.US,D,20220901,000000,162.71,162.71,159.849,162.024,18188.469184881,0
+VTWG.US,D,20220902,000000,164.291,164.47,160.195,160.93,20804.494862268,0
+VTWG.US,D,20220906,000000,161.616,161.616,159.081,159.539,29235.92248762,0
+VTWG.US,D,20220907,000000,159.319,163.725,159.319,163.575,18132.145679331,0
+VTWG.US,D,20220908,000000,162.064,165.246,161.586,165.246,32289.461109899,0
+VTWG.US,D,20220909,000000,167.303,168.775,167.303,168.685,11675.05807886,0
+VTWG.US,D,20220912,000000,170.118,170.515,168.964,170.515,10178.462074264,0
+VTWG.US,D,20220913,000000,165.474,166.79,163.048,163.625,29236.928264504,0
+VTWG.US,D,20220914,000000,163.993,164.878,162.949,164.599,9172.6851894555,0
+VTWG.US,D,20220915,000000,163.595,165.912,162.421,163.287,27555.269313104,0
+VTWG.US,D,20220916,000000,160.712,160.712,158.593,160.065,10491.25868544,0
+VTWG.US,D,20220919,000000,157.968,161.05,157.968,161.05,30989.997374726,0
+VTWG.US,D,20220920,000000,159.637,159.643,157.61,158.862,7808.8517336548,0
+VTWG.US,D,20220921,000000,159.747,161.096,156.486,156.595,12610.430581732,0
+VTWG.US,D,20220922,000000,156.069,156.069,152.022,152.748,21612.13370077,0
+VTWG.US,D,20220923,000000,150.152,150.152,146.802,148.78,96079.854252007,0
+VTWG.US,D,20220926,000000,147.895,151.157,146.961,147.14,18273.96022009,0
+VTWG.US,D,20220927,000000,149.606,150.317,147.159,148.452,23340.058388871,0
+VTWG.US,D,20220928,000000,149.123,154.467,149.123,153.849,58468.410216106,0
+VTWG.US,D,20220929,000000,151.735,151.735,148.854,150.499,38190.145924191,0
+VTWG.US,D,20220930,000000,150.33,153.938,149.692,149.941,26792.587730535,0
+VTWG.US,D,20221003,000000,152.204,154.756,151.785,154.038,22960.632766641,0
+VTWG.US,D,20221004,000000,157.368,159.85,157.368,159.64,17451.445158865,0
+VTWG.US,D,20221005,000000,157.308,159.431,156.331,159.142,8414.2508474196,0
+VTWG.US,D,20221006,000000,158.349,159.057,157.842,158.414,7076.0759987718,0
+VTWG.US,D,20221007,000000,156.191,156.311,152.832,153.28,14004.691950504,0
+VTWG.US,D,20221010,000000,153.3,153.3,150.928,151.984,12817.989667183,0
+VTWG.US,D,20221011,000000,150.708,153.013,148.595,151.247,25675.101387661,0
+VTWG.US,D,20221012,000000,149.824,151.421,149.627,151.027,9096.3789561756,0
+VTWG.US,D,20221013,000000,147.03,154.683,146.242,153.739,21842.143294196,0
+VTWG.US,D,20221014,000000,155.603,155.603,149.203,149.203,19415.572860253,0
+VTWG.US,D,20221017,000000,154.327,154.698,153.749,154.287,50938.919650926,0
+VTWG.US,D,20221018,000000,158.015,159.032,154.895,156.032,18660.216292763,0
+VTWG.US,D,20221019,000000,155.264,155.264,152.513,153.201,7330.8709099836,0
+VTWG.US,D,20221020,000000,154.098,155.463,151.376,151.765,6758.0839245429,0
+VTWG.US,D,20221021,000000,151.984,155.115,150.913,154.965,17276.900613389,0
+VTWG.US,D,20221024,000000,155.743,155.743,153.993,155.224,12016.489139394,0
+VTWG.US,D,20221025,000000,155.733,160.348,155.733,159.969,51822.676803594,0
+VTWG.US,D,20221026,000000,160.715,164.216,160.627,160.926,26643.121424352,0
+VTWG.US,D,20221027,000000,162.163,162.751,160.298,160.458,13211.216459289,0
+VTWG.US,D,20221028,000000,160.976,164.192,160.428,163.997,12772.848836456,0
+VTWG.US,D,20221031,000000,163.02,164.874,163.02,164.086,20205.035833181,0
+VTWG.US,D,20221101,000000,166.29,166.29,163.807,164.475,11011.353308551,0
+VTWG.US,D,20221102,000000,163.817,164.804,158.444,158.484,21799.008722613,0
+VTWG.US,D,20221103,000000,156.231,158.673,156.111,157.647,11494.86176211,0
+VTWG.US,D,20221104,000000,160.239,160.239,155.638,158.185,20558.13744242,0
+VTWG.US,D,20221107,000000,159.102,159.81,157.731,159.391,77380.412031366,0
+VTWG.US,D,20221108,000000,160.209,161.225,157.667,159.581,9350.1707378157,0
+VTWG.US,D,20221109,000000,156.859,157.172,154.207,154.297,9022.1473678698,0
+VTWG.US,D,20221110,000000,161.305,164.346,160.558,164.106,17582.855132758,0
+VTWG.US,D,20221111,000000,165.024,167.461,164.784,166.24,36996.421733868,0
+VTWG.US,D,20221114,000000,165.372,166.274,164.311,164.366,9512.6777284311,0
+VTWG.US,D,20221115,000000,167.675,168.577,166,167.177,12336.487472767,0
+VTWG.US,D,20221116,000000,165.776,166.032,163.718,164.116,18257.961334512,0
+VTWG.US,D,20221117,000000,161.076,162.771,160.842,162.302,36981.374790292,0
+VTWG.US,D,20221118,000000,164.465,164.485,162.536,163.349,10184.77454147,0
+VTWG.US,D,20221121,000000,162.182,162.636,161.51,161.953,7311.8114481213,0
+VTWG.US,D,20221122,000000,162.88,163.887,162.347,163.887,5625.5506380936,0
+VTWG.US,D,20221123,000000,163.593,164.964,163.574,164.535,6275.5786005552,0
+VTWG.US,D,20221125,000000,164.196,165.293,164.196,165.053,2035.3499009793,0
+VTWG.US,D,20221128,000000,163.139,164.276,161.204,161.405,10568.973167431,0
+VTWG.US,D,20221129,000000,162.153,162.845,161.455,161.604,8526.60135945,0
+VTWG.US,D,20221130,000000,162.053,166.559,160.417,166.31,15985.872854611,0
+VTWG.US,D,20221201,000000,167.177,167.765,165.762,166.24,11062.512916708,0
+VTWG.US,D,20221202,000000,163.957,168.333,163.957,167.715,15232.522546264,0
+VTWG.US,D,20221205,000000,166.967,166.967,162.301,163.04,9775.4976762165,0
+VTWG.US,D,20221206,000000,162.651,162.651,158.8,159.83,11404.580100657,0
+VTWG.US,D,20221207,000000,159.381,160.767,159.112,159.491,14639.67296939,0
+VTWG.US,D,20221208,000000,160.677,162.322,160.174,160.807,14458.106516912,0
+VTWG.US,D,20221209,000000,159.73,160.587,158.494,158.624,11310.285920917,0
+VTWG.US,D,20221212,000000,158.733,160.986,158.733,160.986,11101.634970004,0
+VTWG.US,D,20221213,000000,166.678,166.888,161.479,162.591,15391.017018593,0
+VTWG.US,D,20221214,000000,162.721,163.907,161.171,162.003,12238.18077474,0
+VTWG.US,D,20221215,000000,159.56,159.63,156.94,157.55,32739,0
+VTWG.US,D,20221216,000000,156.27,156.65,154.82,156.41,69993,0
+VTWG.US,D,20221219,000000,156.56,156.56,153.39,153.81,17340,0
+VTWG.US,D,20221220,000000,153.95,155.555,153.56,154.95,28542,0
+VTWG.US,D,20221221,000000,156.49,158.37,155.93,157.8,23703,0
+VTWG.US,D,20221222,000000,156.085,156.085,153.02,155.62,47501,0
+VTWG.US,D,20221223,000000,154.925,155.93,154.32,155.93,23318,0
+VTWG.US,D,20221227,000000,155.59,155.74,154.065,154.44,15841,0
+VTWG.US,D,20221228,000000,154.51,154.78,151.74,152.14,60806,0
+VTWG.US,D,20221229,000000,153.56,156.55,153.55,156.21,47580,0
+VTWG.US,D,20221230,000000,154.15,156.11,153.9701,155.71,55405,0
+VTWG.US,D,20230103,000000,157.44,158.0771,153.444,154.74,12888,0
+VTWG.US,D,20230104,000000,156.51,157.14,155.51,156.6,27539,0
+VTWG.US,D,20230105,000000,155.3,155.3,154.3,154.3,7572,0
+VTWG.US,D,20230106,000000,155.91,158.15,155.91,158.15,16046,0
+VTWG.US,D,20230109,000000,158.99,160.825,158.85,159.05,12316,0
+VTWG.US,D,20230110,000000,159.682,161.39,159.682,161.34,8576,0
+VTWG.US,D,20230111,000000,161.99,163.5,161.99,163.5,25160,0
+VTWG.US,D,20230112,000000,164.2,166.39,162.505,166.39,10937,0
+VTWG.US,D,20230113,000000,164.84,167.68,164.84,167.68,15979,0
+VTWG.US,D,20230117,000000,167.94,168.26,166.9326,167.46,75867,0
+VTWG.US,D,20230118,000000,168.42,169.68,165.09,165.09,9406,0
+VTWG.US,D,20230119,000000,163.79,164.005,162.44,163.16,11624,0
+VTWG.US,D,20230120,000000,164.13,165.96,163.18,165.88,34169,0
+VTWG.US,D,20230123,000000,165.91,168.88,165.91,168.47,15192,0
+VTWG.US,D,20230124,000000,167.89,168.5227,167.69,168.04,2427,0
+VTWG.US,D,20230125,000000,166.27,168.27,165.065,168.27,5924,0
+VTWG.US,D,20230126,000000,169.58,169.91,167.73,169.29,7844,0
+VTWG.US,D,20230127,000000,168.6,170.63,168.6,170.09,6836,0
+VTWG.US,D,20230130,000000,168.43,170,167.46,167.46,27522,0
+VTWG.US,D,20230131,000000,168.92,171.48,168.92,171.48,17838,0
+VTWG.US,D,20230201,000000,171.73,175.8599,170.3701,174.48,16510,0
+VTWG.US,D,20230202,000000,175.72,178.25,175.72,178,33642,0
+VTWG.US,D,20230203,000000,175.53,177.8062,175.53,176.38,18960,0
+VTWG.US,D,20230206,000000,174.99,175.64,173.316,173.84,11384,0
+VTWG.US,D,20230207,000000,173.62,175.49,171.39,175.47,16259,0
+VTWG.US,D,20230208,000000,174.39,175.56,172.4901,172.74,30672,0
+VTWG.US,D,20230209,000000,174.37,174.37,170.155,170.48,20900,0
+VTWG.US,D,20230210,000000,170.02,170.76,169.5,170.35,20616,0
+VTWG.US,D,20230213,000000,170.61,172.84,170.61,172.83,15382,0
+VTWG.US,D,20230214,000000,172.07,173.745,171.25,173.08,8022,0
+VTWG.US,D,20230215,000000,171.77,174.94,171.52,174.94,6579,0
+VTWG.US,D,20230216,000000,172.88,175.1199,172.86,172.86,25174,0
+VTWG.US,D,20230217,000000,172.25,173.55,171.51,173.55,4984,0
+VTWG.US,D,20230221,000000,171.11,171.5,168.0293,168.17,11922,0
+VTWG.US,D,20230222,000000,168.64,169.39,168.132,168.58,11823,0
+VTWG.US,D,20230223,000000,170.125,170.26,167.8636,170.26,5496,0
+VTWG.US,D,20230224,000000,167.43,168.72,167.43,168.65,10758,0
+VTWG.US,D,20230227,000000,170.53,170.53,169.0524,169.45,12894,0
+VTWG.US,D,20230228,000000,169.68,171.04,169.61,169.61,8483,0
+VTWG.US,D,20230301,000000,169.6563,170.5397,169.4,170.23,9350,0
+VTWG.US,D,20230302,000000,168.43,170.7,168.09,170.59,9426,0
+VTWG.US,D,20230303,000000,171.04,173.34,171.04,173.34,5290,0
+VTWG.US,D,20230306,000000,173.64,173.64,170.66,171,7910,0
+VTWG.US,D,20230307,000000,171.1,171.1,168.96,169.07,4971,0
+VTWG.US,D,20230308,000000,168.99,169.528,168.21,169.32,9984,0
+VTWG.US,D,20230309,000000,169.33,169.91,165.12,165.12,14809,0
+VTWG.US,D,20230310,000000,164.46,164.46,158.86,159.86,34224,0
+VTWG.US,D,20230313,000000,157.18,160.33,156.065,158.35,20969,0
+VTWG.US,D,20230314,000000,161.92,162.605,160.04,161.55,12576,0
+VTWG.US,D,20230315,000000,157.73,158.8,156.13,158.75,18662,0
+VTWG.US,D,20230316,000000,156.78,161.4803,156.1204,161.14,12922,0
+VTWG.US,D,20230317,000000,159.45,159.8301,156.94,157.58,10091,0
+VTWG.US,D,20230320,000000,158.38,160.41,158.38,159.61,11650,0
+VTWG.US,D,20230321,000000,161.48,162.84,161.48,162.44,11723,0
+VTWG.US,D,20230322,000000,161.71,162.465,157.98,157.98,10075,0
+VTWG.US,D,20230323,000000,159.14,160.895,156.26,157.61,8824,0
+VTWG.US,D,20230324,000000,156.13,158.41,155,158.41,12035,0
+VTWG.US,D,20230327,000000,160.35,161.05,159.16,160.4,7059,0
+VTWG.US,D,20230328,000000,160.02,160.65,159.515,160,7839,0
+VTWG.US,D,20230329,000000,161.47,161.89,160.885,161.72,13186,0
+VTWG.US,D,20230330,000000,162.96,163.29,161.4131,161.94,12055,0
+VTWG.US,D,20230331,000000,162.55,165.1,162.55,165.05,18120,0
+VTWG.US,D,20230403,000000,165.29,165.99,163.3,165.54,13762,0
+VTWG.US,D,20230404,000000,163.51,163.51,162.07,162.46,9180,0
+VTWG.US,D,20230405,000000,161.68,161.6913,159.54,160.65,9971,0
+VTWG.US,D,20230406,000000,160.63,160.99,159.7642,160.73,12098,0
+VTWG.US,D,20230410,000000,159.87,162.68,159.87,162.58,7367,0
+VTWG.US,D,20230411,000000,164,164.5796,163.13,163.81,5845,0
+VTWG.US,D,20230412,000000,164.2,164.46,162.76,162.86,25055,0
+VTWG.US,D,20230413,000000,163.49,165.37,163.49,165.15,9737,0
+VTWG.US,D,20230414,000000,165.26,165.26,163.17,164.09,5232,0
+VTWG.US,D,20230417,000000,164.3,166.09,164.3,165.91,9105,0
+VTWG.US,D,20230418,000000,166.88,166.88,165.11,165.74,9825,0
+VTWG.US,D,20230419,000000,164.678,165.85,164.43,165.5147,13062,0
+VTWG.US,D,20230420,000000,164.77,165.82,164.1256,165,12787,0
+VTWG.US,D,20230421,000000,165.03,165.7833,163.85,165.64,15121,0
+VTWG.US,D,20230424,000000,165.21,165.975,164.5834,165.38,4816,0
+VTWG.US,D,20230425,000000,164.34,164.34,161.44,161.45,5399,0
+VTWG.US,D,20230426,000000,161.05,161.3,159.51,159.93,7770,0
+VTWG.US,D,20230427,000000,160.42,161.64,159.47,161.64,9088,0
+VTWG.US,D,20230428,000000,161.05,163.3875,161.05,162.92,9245,0
+VTWG.US,D,20230501,000000,162.56,164.415,162.56,163.77,37710,0
+VTWG.US,D,20230502,000000,163.02,163.02,159.4675,160.51,10136,0
+VTWG.US,D,20230503,000000,160.7,163.77,160.7,161.88,11816,0
+VTWG.US,D,20230504,000000,161.13,161.13,158.6392,159.75,14402,0
+VTWG.US,D,20230505,000000,161.8,163.82,161.8,163.32,13948,0
+VTWG.US,D,20230508,000000,164.17,164.17,162.5201,163.07,5195,0
+VTWG.US,D,20230509,000000,162.34,163.16,161.92,162.71,6415,0
+VTWG.US,D,20230510,000000,164.36,164.36,162.6293,163.92,12035,0
+VTWG.US,D,20230511,000000,163.13,163.13,161.86,162.28,8042,0
+VTWG.US,D,20230512,000000,163,163.06,161.3,162.3,22038,0
+VTWG.US,D,20230515,000000,162.59,164.32,162.59,164.32,9516,0
+VTWG.US,D,20230516,000000,161.95,162.4285,161.92,161.99,6957,0
+VTWG.US,D,20230517,000000,162.82,165,161.8695,164.78,12565,0
+VTWG.US,D,20230518,000000,164.065,166.18,164.065,166.05,7493,0
+VTWG.US,D,20230519,000000,166.97,166.97,164.8859,165.27,32010,0
+VTWG.US,D,20230522,000000,165.44,167.604,165.44,167.05,6485,0
+VTWG.US,D,20230523,000000,166.81,168.3052,165.51,165.51,11197,0
+VTWG.US,D,20230524,000000,164.49,164.4956,163.56,164.14,6318,0
+VTWG.US,D,20230525,000000,164.71,164.71,162.365,163.44,7843,0
+VTWG.US,D,20230526,000000,163.76,165.1155,163.76,164.88,7977,0
+VTWG.US,D,20230530,000000,165.62,165.988,163.8905,164.29,6392,0
+VTWG.US,D,20230531,000000,163.33,164.675,161.89,163.18,24738,0
+VTWG.US,D,20230601,000000,162.93,165.5785,162.93,165.04,7900,0
+VTWG.US,D,20230602,000000,166.76,170.19,166.76,170.15,8851,0
+VTWG.US,D,20230605,000000,170.16,170.16,167.705,168.59,37413,0
+VTWG.US,D,20230606,000000,168.24,172.61,168.24,172.53,319723,0
+VTWG.US,D,20230607,000000,173.79,175.53,173.79,174.99,50823,0
+VTWG.US,D,20230608,000000,175.01,175.01,173.7,174.5,19963,0
+VTWG.US,D,20230609,000000,174.87,174.87,173.23,173.23,20331,0
+VTWG.US,D,20230612,000000,173.68,174.97,173,174.63,30396,0
+VTWG.US,D,20230613,000000,175.42,177.22,175.42,176.62,26042,0
+VTWG.US,D,20230614,000000,177.04,177.495,173.5658,174.73,20050,0
+VTWG.US,D,20230615,000000,173.61,176.181,173.61,176.01,37326,0
+VTWG.US,D,20230616,000000,176.6,176.98,174.15,174.57,27625,0
+VTWG.US,D,20230620,000000,173.77,174.6,173.0298,174.42,14718,0
+VTWG.US,D,20230621,000000,173.0301,175.1,173.0301,174.09,13532,0
+VTWG.US,D,20230622,000000,173.83,173.83,172.43,173.01,8224,0
+VTWG.US,D,20230623,000000,170.99,171.805,170.19,170.19,20822,0
+VTWG.US,D,20230626,000000,171.428,171.87,169.71,169.84,10273,0
+VTWG.US,D,20230627,000000,170.46,172.5676,169.9825,172.24,13799,0
+VTWG.US,D,20230628,000000,172.34,173.49,171.345,173.2,12952,0
+VTWG.US,D,20230629,000000,173.76,175.63,173.7364,175.47,9488,0
+VTWG.US,D,20230630,000000,177.15,177.54,176.42,176.46,13091,0
+VTWG.US,D,20230703,000000,176.42,177.12,176,176.43,5431,0
+VTWG.US,D,20230705,000000,176.07,176.07,174.31,174.36,7217,0
+VTWG.US,D,20230706,000000,173.27,173.27,170.125,171.87,6955,0
+VTWG.US,D,20230707,000000,172.26,174.69,172.26,173.38,7818,0
+VTWG.US,D,20230710,000000,173.03,176.5,173.03,176.5,10280,0
+VTWG.US,D,20230711,000000,177.25,178.2763,176.595,177.9,17114,0
+VTWG.US,D,20230712,000000,180.56,180.56,179.44,179.94,15712,0
+VTWG.US,D,20230713,000000,180.81,181.83,180.7889,181.56,11780,0
+VTWG.US,D,20230714,000000,181.83,181.83,179.29,180.07,12778,0
+VTWG.US,D,20230717,000000,180.07,182.91,180.07,182.43,10607,0
+VTWG.US,D,20230718,000000,182.31,184.25,182.31,184.25,8691,0
+VTWG.US,D,20230719,000000,184.53,185.15,183.4,183.93,14115,0
+VTWG.US,D,20230720,000000,183.67,183.96,181.68,181.98,15747,0
+VTWG.US,D,20230721,000000,183.31,183.31,181.57,181.78,12225,0
+VTWG.US,D,20230724,000000,181.56,183.1,180.77,181.15,5483,0
+VTWG.US,D,20230725,000000,180.95,182.745,180.95,181.92,6964,0
+VTWG.US,D,20230726,000000,181.69,182.84,181.69,182.32,4532,0
+VTWG.US,D,20230727,000000,183.95,183.95,179.53,180.05,13525,0
+VTWG.US,D,20230728,000000,182.17,182.5631,182,182.34,5848,0
+VTWG.US,D,20230731,000000,183.21,184.97,183.21,184.97,16948,0
+VTWG.US,D,20230801,000000,183.27,183.81,182.76,183.56,7034,0
+VTWG.US,D,20230802,000000,182,182,179.8925,180.66,12663,0
+VTWG.US,D,20230803,000000,180.01,180.861,179.0601,180.17,5017,0
+VTWG.US,D,20230804,000000,180.48,181.2582,179.27,179.27,16598,0
+VTWG.US,D,20230807,000000,179.95,179.95,177.55,178.67,22782,0
+VTWG.US,D,20230808,000000,175.6601,177.3617,175.6601,177.26,5984,0
+VTWG.US,D,20230809,000000,177.29,177.29,174.935,175.59,9870,0
+VTWG.US,D,20230810,000000,176.28,177.305,174.5,175.18,10087,0
+VTWG.US,D,20230811,000000,174.27,175.525,174,175.03,6710,0
+VTWG.US,D,20230814,000000,174.2,175.7,174.069,175.7,5116,0
+VTWG.US,D,20230815,000000,174.37,174.3885,173.65,173.7,8157,0
+VTWG.US,D,20230816,000000,174.004,174.004,171.41,171.57,11971,0
+VTWG.US,D,20230817,000000,171.9,171.9,168.63,168.63,12151,0
+VTWG.US,D,20230818,000000,166.98,170.4145,166.98,170.03,10168,0
+VTWG.US,D,20230821,000000,170.28,170.5909,169.48,170.18,7820,0
+VTWG.US,D,20230822,000000,170.62,170.6346,169.7,170.39,12747,0
+VTWG.US,D,20230823,000000,170.73,172.48,170.73,172.04,5589,0
+VTWG.US,D,20230824,000000,172.19,172.19,169.43,169.43,9308,0
+VTWG.US,D,20230825,000000,170.19,170.83,168.235,170.26,3424,0
+VTWG.US,D,20230828,000000,171.06,172.29,171.06,171.69,32398,0
+VTWG.US,D,20230829,000000,171.63,174.45,171.63,174.45,11439,0
+VTWG.US,D,20230830,000000,174.02,175.99,174.02,175.45,26944,0
+VTWG.US,D,20230831,000000,175.68,175.85,175.13,175.13,6877,0
+VTWG.US,D,20230901,000000,176.65,176.875,176.49,176.74,5672,0
+VTWG.US,D,20230905,000000,175.87,175.87,173.32,173.32,11669,0
+VTWG.US,D,20230906,000000,173.44,173.54,172.28,173.35,5123,0
+VTWG.US,D,20230907,000000,171.81,171.87,170.6188,171.32,8435,0
+VTWG.US,D,20230908,000000,171.89,171.89,170.58,170.69,6373,0
+VTWG.US,D,20230911,000000,171.85,171.86,171.1,171.29,6494,0
+VTWG.US,D,20230912,000000,170.46,171.6629,170.46,170.48,11271,0
+VTWG.US,D,20230913,000000,170.43,170.975,169.11,169.38,10748,0
+VTWG.US,D,20230914,000000,170.44,171.93,170.4219,171.3,20427,0
+VTWG.US,D,20230915,000000,170.6,170.6,168.9901,169.42,234726,0
+VTWG.US,D,20230918,000000,169.4,169.4,168.23,168.23,25794,0
+VTWG.US,D,20230919,000000,168.17,168.17,167.1045,167.49,11680,0
+VTWG.US,D,20230920,000000,168.3953,168.535,165.64,165.78,13654,0
+VTWG.US,D,20230921,000000,163.94,163.94,162.49,162.61,14510,0
+VTWG.US,D,20230922,000000,163.2,163.5163,162.38,162.4,102436,0
+VTWG.US,D,20230925,000000,161.22,163.158,161.22,162.85,8712,0
+VTWG.US,D,20230926,000000,162.09,162.84,160.88,160.88,17992,0
+VTWG.US,D,20230927,000000,162.04,163.3062,161.59,162.81,10360,0
+VTWG.US,D,20230928,000000,163.2,164.9772,162.8,164.43,29559,0
+VTWG.US,D,20230929,000000,164.92,164.92,162.8801,163.1,11835,0
+VTWG.US,D,20231002,000000,162.78,162.78,160.6,161.13,35060,0
+VTWG.US,D,20231003,000000,160.15,160.75,157.632,158.53,21484,0
+VTWG.US,D,20231004,000000,158.47,158.99,156.83,158.63,16275,0
+VTWG.US,D,20231005,000000,158.8,158.88,157.22,158.65,15139,0
+VTWG.US,D,20231006,000000,157.66,160.7348,157.381,160.35,8102,0
+VTWG.US,D,20231009,000000,159.39,161.06,159.178,160.9,5278,0
+VTWG.US,D,20231010,000000,161.02,163.84,161.02,163.02,39608,0
+VTWG.US,D,20231011,000000,163.29,163.63,160.9101,162.17,8493,0
+VTWG.US,D,20231012,000000,162.03,162.03,158.03,158.18,5784,0
+VTWG.US,D,20231013,000000,158.71,158.71,156,156.71,17433,0
+VTWG.US,D,20231016,000000,157.91,159.6551,157.61,159.31,7858,0
+VTWG.US,D,20231017,000000,157.95,162.078,157.95,160.96,12500,0
+VTWG.US,D,20231018,000000,160.01,160.01,157.39,157.43,8561,0
+VTWG.US,D,20231019,000000,157.13,157.3401,154.85,155.11,6913,0
+VTWG.US,D,20231020,000000,155.15,155.15,152.79,152.79,10970,0
+VTWG.US,D,20231023,000000,151.81,153.6,151.67,151.67,10935,0
+VTWG.US,D,20231024,000000,152.87,154.2499,152.6766,153.32,13845,0
+VTWG.US,D,20231025,000000,151.54,151.85,150.31,150.45,10562,0
+VTWG.US,D,20231026,000000,150.36,151.464,149.5,150.06,23242,0
+VTWG.US,D,20231027,000000,150.25,150.25,148.21,148.6,15958,0
+VTWG.US,D,20231030,000000,149.67,150.2102,148.12,149,11849,0
+VTWG.US,D,20231031,000000,149.024,150.7787,148.96,150.52,13708,0
+VTWG.US,D,20231101,000000,150.74,151.12,149,150.89,64006,0
+VTWG.US,D,20231102,000000,152.75,154.13,152.46,154.07,41292,0
+VTWG.US,D,20231103,000000,156.33,159.185,156.33,158.26,30891,0
+VTWG.US,D,20231106,000000,158.66,158.66,155.792,156.6,19416,0
+VTWG.US,D,20231107,000000,156.14,157.46,155.71,156.9,9257,0
+VTWG.US,D,20231108,000000,155.93,156.72,154.7,155.03,27368,0
+VTWG.US,D,20231109,000000,155.67,156.1674,152.53,152.66,24420,0
+VTWG.US,D,20231110,000000,153.18,154.97,152.69,154.58,16084,0
+VTWG.US,D,20231113,000000,154.06,155.1,153.25,154.77,22629,0
+VTWG.US,D,20231114,000000,158.46,162.97,158.46,162.97,23777,0
+VTWG.US,D,20231115,000000,163.41,165.9699,163,163,24279,0
+VTWG.US,D,20231116,000000,162.63,162.63,160.18,160.73,46898,0
+VTWG.US,D,20231117,000000,162.01,162.835,161.71,162.65,10603,0
+VTWG.US,D,20231120,000000,163.22,164.33,162.52,164.03,23486,0
+VTWG.US,D,20231121,000000,162.96,162.96,161.94,162.09,14294,0
+VTWG.US,D,20231122,000000,162.87,164.3448,162.7,163.11,24814,0
+VTWG.US,D,20231124,000000,163.34,164.51,162.93,164.17,8259,0
+VTWG.US,D,20231127,000000,163.36,164.124,162.86,163.71,8398,0
+VTWG.US,D,20231128,000000,163.41,163.97,162.25,162.76,76733,0
+VTWG.US,D,20231129,000000,164.21,166.13,163.49,163.76,39556,0
+VTWG.US,D,20231130,000000,164.4,164.96,163.66,164.25,25011,0
+VTWG.US,D,20231201,000000,164.25,168.65,164.14,168.645,49781,0
+VTWG.US,D,20231204,000000,168.23,170.38,168.23,170.38,25301,0
+VTWG.US,D,20231205,000000,169.73,169.73,168.07,168.28,23698,0
+VTWG.US,D,20231206,000000,169.25,170.8201,167.83,167.83,27965,0
+VTWG.US,D,20231207,000000,168.55,169.02,167.55,168.8,22284,0
+VTWG.US,D,20231208,000000,168.61,170.9,168.61,170.24,19812,0
+VTWG.US,D,20231211,000000,169.89,170.89,169.52,170.67,19033,0
+VTWG.US,D,20231212,000000,170.8,171.66,169.44,171.14,14942,0
+VTWG.US,D,20231213,000000,171.23,176.55,170.23,176.55,35900,0
+VTWG.US,D,20231214,000000,179.71,181.76,179.25,181,56799,0
+VTWG.US,D,20231215,000000,181.79,181.79,178.81,179.64,44529,0
+VTWG.US,D,20231218,000000,180.25,181.14,179.2,180.01,30520,0
+VTWG.US,D,20231219,000000,180.9,182.78,180.9,182.78,34066,0
+VTWG.US,D,20231220,000000,182.74,184,178.5,178.59,45331,0
+VTWG.US,D,20231221,000000,181.18,182.25,180.36,182.25,29011,0
+VTWG.US,D,20231222,000000,183.24,184.7199,182.75,183.71,35281,0
+VTWG.US,D,20231226,000000,184.8,186.7187,184.292,186.35,28580,0
+VTWG.US,D,20231227,000000,187.11,187.585,186.07,187.42,30616,0
+VTWG.US,D,20231228,000000,186.84,187.7815,186.11,186.54,48370,0
+VTWG.US,D,20231229,000000,186.46,186.51,183.55,183.55,29543,0
+VTWG.US,D,20240102,000000,182.62,183.88,180.74,181.76,59758,0
+VTWG.US,D,20240103,000000,179.74,179.92,176.19,176.56,50878,0
+VTWG.US,D,20240104,000000,176.38,177.53,176.35,176.71,27039,0
+VTWG.US,D,20240105,000000,175.35,177.36,175.3,175.96,29352,0
+VTWG.US,D,20240108,000000,175.65,180.21,175.28,180.21,34932,0
+VTWG.US,D,20240109,000000,178.28,179.29,177.17,178.72,26819,0
+VTWG.US,D,20240110,000000,178.62,178.792,176.97,178.74,20152,0
+VTWG.US,D,20240111,000000,178.06,178.45,175.31,177.21,30552,0
+VTWG.US,D,20240112,000000,179,179.86,176.53,176.89,30670,0
+VTWG.US,D,20240116,000000,175.33,176.295,174.56,175.5,39867,0
+VTWG.US,D,20240117,000000,173.32,174.39,172.74,174.39,44514,0
+VTWG.US,D,20240118,000000,175.63,175.63,173,175.2,21008,0
+VTWG.US,D,20240119,000000,176.02,176.86,174.02,176.66,44807,0
+VTWG.US,D,20240122,000000,178.2,180.5168,178.2,180.25,21359,0
+VTWG.US,D,20240123,000000,181.59,182.09,179.07,180.11,48063,0
+VTWG.US,D,20240124,000000,182.39,182.39,178.42,178.42,43186,0
+VTWG.US,D,20240125,000000,180.47,181.17,178.64,179.56,64375,0
+VTWG.US,D,20240126,000000,180.23,181.325,179.41,179.71,17887,0
+VTWG.US,D,20240129,000000,180.05,183.3,179.29,183.3,33316,0
+VTWG.US,D,20240130,000000,182.9,182.9,180.83,181.41,34423,0
+VTWG.US,D,20240131,000000,180.33,182.81,177.52,177.52,73309,0
+VTWG.US,D,20240201,000000,179.06,181.2,177.41,181.2,39865,0
+VTWG.US,D,20240202,000000,179.33,181.0572,178.39,180.34,27739,0
+VTWG.US,D,20240205,000000,179.06,179.185,176.55,178.25,19710,0
+VTWG.US,D,20240206,000000,178.46,180.24,177.66,180.24,31384,0
+VTWG.US,D,20240207,000000,181.01,181.01,179.04,180.04,16452,0
+VTWG.US,D,20240208,000000,180.26,183.36,180.22,183.15,16758,0
+VTWG.US,D,20240209,000000,184.22,186.92,184.22,186.78,35964,0
+VTWG.US,D,20240212,000000,187.67,190.4679,187.67,189.84,73974,0
+VTWG.US,D,20240213,000000,184.03,185.22,181.45,182.6,53787,0
+VTWG.US,D,20240214,000000,185.33,187.66,184.63,187.39,46537,0
+VTWG.US,D,20240215,000000,189.09,191.8099,188.935,191.66,45444,0
+VTWG.US,D,20240216,000000,189.88,190.825,188.63,188.7,34852,0
+VTWG.US,D,20240220,000000,186.73,186.73,184.7201,185.74,29366,0
+VTWG.US,D,20240221,000000,185.01,185.01,182.926,184.24,36366,0
+VTWG.US,D,20240222,000000,186.06,187.718,185.62,187.29,20612,0
+VTWG.US,D,20240223,000000,187.3,188.3533,186.165,187.62,20803,0
+VTWG.US,D,20240226,000000,187.61,189.723,187.1,189.46,17589,0
+VTWG.US,D,20240227,000000,191.59,192.8,190.95,192.52,22249,0
+VTWG.US,D,20240228,000000,191.75,192.3,191.05,191.28,20400,0
+VTWG.US,D,20240229,000000,193.91,194.4357,191.28,191.85,41920,0
+VTWG.US,D,20240301,000000,192.36,195,192.05,194.55,27353,0
+VTWG.US,D,20240304,000000,196.7,197,195.2922,195.47,20190,0
+VTWG.US,D,20240305,000000,193.76,194.53,191.735,192.34,15115,0
+VTWG.US,D,20240306,000000,195.2,195.3,192.965,194.22,21149,0
+VTWG.US,D,20240307,000000,195.62,196.57,195.165,195.75,20229,0
+VTWG.US,D,20240308,000000,197.7,199,194.415,195.33,40287,0
+VTWG.US,D,20240311,000000,194.96,195.08,193.15,193.26,14784,0
+VTWG.US,D,20240312,000000,193.96,194.2501,191.852,193.76,31752,0
+VTWG.US,D,20240313,000000,193.65,195.3316,193.65,194.75,14650,0
+VTWG.US,D,20240314,000000,193.84,193.99,189.655,191.22,31798,0
+VTWG.US,D,20240315,000000,190.6,191.6917,190.25,191.25,12946,0
+VTWG.US,D,20240318,000000,192.21,192.21,189.58,189.73,11915,0
+VTWG.US,D,20240319,000000,187.42,190.59,187.4,189.97,20171,0
+VTWG.US,D,20240320,000000,189.6,193.525,189.01,193.19,28389,0
+VTWG.US,D,20240321,000000,194.98,196.21,194.22,195.01,32488,0
+VTWG.US,D,20240322,000000,195.02,195.14,192.94,192.94,14105,0
+VTWG.US,D,20240325,000000,193.34,194.65,193.3,193.47,19069,0
+VTWG.US,D,20240326,000000,195.4,195.45,193.37,193.39,16725,0
+VTWG.US,D,20240327,000000,195.02,196.92,193.82,196.92,21045,0
+VTWG.US,D,20240328,000000,197.45,198.7599,197.02,197.1,39193,0
+VTWG.US,D,20240401,000000,197.59,197.59,195.19,195.65,40468,0
+VTWG.US,D,20240402,000000,193.12,193.12,190.795,191.87,26431,0
+VTWG.US,D,20240403,000000,190.76,193.35,190.76,192.92,26632,0
+VTWG.US,D,20240404,000000,195,195.13,190.27,190.5,24167,0
+VTWG.US,D,20240405,000000,189.83,192.11,189.5,191.19,22085,0
+VTWG.US,D,20240408,000000,193.02,193.02,191.45,192.2,9503,0
+VTWG.US,D,20240409,000000,192.93,192.93,191.195,192.79,7924,0
+VTWG.US,D,20240410,000000,187.72,189.69,187.05,188.35,75170,0
+VTWG.US,D,20240411,000000,189.71,190.24,187.87,189.85,23926,0
+VTWG.US,D,20240412,000000,188.61,189.12,184.94,185.72,39881,0
+VTWG.US,D,20240415,000000,186.84,186.84,182.05,182.55,45663,0
+VTWG.US,D,20240416,000000,181.37,183.32,181.02,182.75,20588,0
+VTWG.US,D,20240417,000000,183.73,184.0179,180.45,180.48,19613,0
+VTWG.US,D,20240418,000000,181.3,182.335,179.611,179.78,16888,0
+VTWG.US,D,20240419,000000,178.8,180.35,177.045,178.26,33992,0
+VTWG.US,D,20240422,000000,178.445,181.1303,178.37,180.29,38553,0
+VTWG.US,D,20240423,000000,180.49,184.37,180.49,183.52,19161,0
+VTWG.US,D,20240424,000000,183.72,184.53,181.67,182.65,15186,0
+VTWG.US,D,20240425,000000,180.02,181.86,179.28,181.86,22840,0
+VTWG.US,D,20240426,000000,182.78,184.56,182.52,184.35,22908,0
+VTWG.US,D,20240429,000000,184.79,186.16,184.79,185.89,11294,0
+VTWG.US,D,20240430,000000,184.12,184.5939,181.83,181.83,17232,0
+VTWG.US,D,20240501,000000,181.24,185.585,180.64,181.54,63595,0
+VTWG.US,D,20240502,000000,184.11,185.12,181.43,185.02,34985,0
+VTWG.US,D,20240503,000000,188.06,189,186.64,186.82,46506,0
+VTWG.US,D,20240506,000000,188.78,190.0864,188.645,189.84,33834,0
+VTWG.US,D,20240507,000000,190.48,191.7587,190.06,190.72,15617,0
+VTWG.US,D,20240508,000000,188.78,189.81,188.55,189.29,27095,0
+VTWG.US,D,20240509,000000,189.15,190.6882,188.65,190.66,22642,0
+VTWG.US,D,20240510,000000,191.62,191.62,188.8022,189.17,37402,0
+VTWG.US,D,20240513,000000,190.61,191.09,189.465,189.56,16609,0
+VTWG.US,D,20240514,000000,191.09,191.97,191.0164,191.72,21381,0
+VTWG.US,D,20240515,000000,194.25,194.92,192.8501,194.92,21778,0
+VTWG.US,D,20240516,000000,194.3,194.685,193.24,193.24,20956,0
+VTWG.US,D,20240517,000000,193.98,193.98,192.1037,193.06,10799,0
+VTWG.US,D,20240520,000000,192.97,194.82,192.97,194.65,10372,0
+VTWG.US,D,20240521,000000,193.88,194.2,193.6701,194.2,15202,0
+VTWG.US,D,20240522,000000,193.33,194.25,192.08,192.67,14824,0
+VTWG.US,D,20240523,000000,194.33,194.33,189.14,190.02,57640,0
+VTWG.US,D,20240524,000000,191.15,192.51,190.4832,192.48,9672,0
+VTWG.US,D,20240528,000000,193.71,193.71,191.466,192.72,17144,0
+VTWG.US,D,20240529,000000,189.82,190.6946,189.82,189.88,28941,0
+VTWG.US,D,20240530,000000,190.66,191.9906,190.55,191.06,39123,0
+VTWG.US,D,20240531,000000,192.35,192.83,189.69,191.89,44702,0
+VTWG.US,D,20240603,000000,193.69,193.69,189.53,190.99,25028,0
+VTWG.US,D,20240604,000000,190.03,190.05,188.58,188.86,30742,0
+VTWG.US,D,20240605,000000,190.27,192.67,189.37,192.67,19528,0
+VTWG.US,D,20240606,000000,192.18,192.19,190.6706,190.93,12892,0
+VTWG.US,D,20240607,000000,189.56,190.02,188.5512,188.75,13157,0
+VTWG.US,D,20240610,000000,187.58,189.96,187.065,189.95,14188,0
+VTWG.US,D,20240611,000000,188.58,189.53,187.55,189.48,11739,0
+VTWG.US,D,20240612,000000,194.23,195.62,191.87,192.3,62358,0
+VTWG.US,D,20240613,000000,192.65,192.65,189.6701,191,31478,0
+VTWG.US,D,20240614,000000,189.16,189.16,187.495,188.12,19541,0
+VTWG.US,D,20240617,000000,187.64,190.38,186.8201,189.67,14637,0
+VTWG.US,D,20240618,000000,189.41,190.71,189.41,190.08,10183,0
+VTWG.US,D,20240620,000000,190.43,191.45,188.6484,188.88,30710,0
+VTWG.US,D,20240621,000000,188.44,189.64,187.67,189.56,10151,0
+VTWG.US,D,20240624,000000,189.27,191.02,189.27,189.54,9328,0
+VTWG.US,D,20240625,000000,189.77,189.92,189.1,189.92,13827,0
+VTWG.US,D,20240626,000000,188.59,189.48,188.58,189.24,10746,0
+VTWG.US,D,20240627,000000,189.16,191.4,189.16,191.4,17229,0
+VTWG.US,D,20240628,000000,192.67,193.4849,190.08,191.05,20206,0
+VTWG.US,D,20240701,000000,191.57,191.69,189.24,189.87,20191,0
+VTWG.US,D,20240702,000000,189.7,190.46,189.265,190.03,29363,0
+VTWG.US,D,20240703,000000,190.31,191.285,189.985,190.3,21245,0
+VTWG.US,D,20240705,000000,189.68,190.28,188.75,190.28,11797,0
+VTWG.US,D,20240708,000000,191.26,192.48,191.26,191.46,16409,0
+VTWG.US,D,20240709,000000,191.19,191.44,190.25,190.36,22066,0
+VTWG.US,D,20240710,000000,191.38,192,190.525,191.91,9768,0
+VTWG.US,D,20240711,000000,195.91,198.58,195.59,198.21,41621,0
+VTWG.US,D,20240712,000000,199.97,202.16,199.97,200.53,46931,0
+VTWG.US,D,20240715,000000,202.51,205.425,201.85,204.65,41856,0
+VTWG.US,D,20240716,000000,206.78,211.25,206.78,211.16,102915,0
+VTWG.US,D,20240717,000000,209.52,211.8897,206.898,207.09,63890,0
+VTWG.US,D,20240718,000000,206.95,209.39,202.02,202.75,48082,0
+VTWG.US,D,20240719,000000,202.39,203.26,201.1201,201.74,34549,0
+VTWG.US,D,20240722,000000,203.19,205.38,201.1229,205.38,24070,0
+VTWG.US,D,20240723,000000,205.28,208.1275,204.25,207.28,54187,0
+VTWG.US,D,20240724,000000,206.04,207.9,202.25,202.43,28102,0
+VTWG.US,D,20240725,000000,203.29,207.245,202.15,204.16,72382,0
+VTWG.US,D,20240726,000000,207.17,208.97,205.78,207.52,51835,0
+VTWG.US,D,20240729,000000,208.73,208.8787,204.6269,205.62,45421,0
+VTWG.US,D,20240730,000000,206.6,208.08,204.29,205.4,43143,0
+VTWG.US,D,20240731,000000,207.48,211.33,205.54,207,79358,0
+VTWG.US,D,20240801,000000,207.43,207.99,198.97,200.61,106224,0
+VTWG.US,D,20240802,000000,193.57,194.43,191.03,193.12,86039,0
+VTWG.US,D,20240805,000000,181.56,189.33,181.51,187.02,127815,0
+VTWG.US,D,20240806,000000,188.92,192.45,186.83,189.72,86633,0
+VTWG.US,D,20240807,000000,192.96,192.96,186.49,186.75,59374,0
+VTWG.US,D,20240808,000000,189.02,191.87,188.1,191.87,37231,0
+VTWG.US,D,20240809,000000,192.08,192.7,190.7801,192.1,40327,0
+VTWG.US,D,20240812,000000,192.81,192.81,190.123,190.92,23310,0
+VTWG.US,D,20240813,000000,191.93,194.15,191.52,193.9,28030,0
+VTWG.US,D,20240814,000000,194.74,194.74,192.03,192.8,31053,0
+VTWG.US,D,20240815,000000,196.42,198.59,196.04,197.67,29845,0
+VTWG.US,D,20240816,000000,197.03,198.96,197.03,198.19,21628,0
+VTWG.US,D,20240819,000000,198.53,200.58,197.925,200.58,15375,0
+VTWG.US,D,20240820,000000,200.42,200.53,197.61,198.54,31564,0
+VTWG.US,D,20240821,000000,199.55,201.63,198.85,201.63,69863,0
+VTWG.US,D,20240822,000000,201.91,202.22,198.96,199.36,31185,0
+VTWG.US,D,20240823,000000,200.87,205.35,200.87,204.86,50530,0
+VTWG.US,D,20240826,000000,206.15,206.52,204.49,204.76,38090,0
+VTWG.US,D,20240827,000000,203.42,204,202.58,203.72,15058,0
+VTWG.US,D,20240828,000000,202.69,203.41,200.76,201.45,94313,0
+VTWG.US,D,20240829,000000,202.5,205.28,201.94,203.22,45931,0
+VTWG.US,D,20240830,000000,204.01,204.66,201.93,204.61,22564,0
+VTWG.US,D,20240903,000000,202.79,203.9119,197.115,197.63,37189,0
+VTWG.US,D,20240904,000000,196.54,199.13,195.78,197.65,24874,0
+VTWG.US,D,20240905,000000,197.77,197.77,195.23,196.12,24129,0
+VTWG.US,D,20240906,000000,196.35,197.29,191.3,192.1,37558,0
+VTWG.US,D,20240909,000000,193.43,195.07,193.27,193.56,30905,0
+VTWG.US,D,20240910,000000,193.94,193.94,190.93,193.15,16382,0
+VTWG.US,D,20240911,000000,192.84,194.634,190.06,194.43,23226,0
+VTWG.US,D,20240912,000000,195.08,197.63,193.85,197.1,27938,0
+VTWG.US,D,20240913,000000,198.89,202.33,198.89,201.94,29397,0
+VTWG.US,D,20240916,000000,202.27,203.09,200.88,202,19596,0
+VTWG.US,D,20240917,000000,204.01,205.6,202.63,203.69,29467,0
+VTWG.US,D,20240918,000000,203.71,208.42,203.19,203.69,111900,0
+VTWG.US,D,20240919,000000,209.12,209.12,206.33,208.3,37405,0
+VTWG.US,D,20240920,000000,208.41,208.41,206.34,206.72,26905,0
+VTWG.US,D,20240923,000000,207.96,207.97,205.3,205.93,30170,0
+VTWG.US,D,20240924,000000,206.74,206.74,204.98,206.68,21756,0
+VTWG.US,D,20240925,000000,206.37,206.51,204.365,204.59,21515,0
+VTWG.US,D,20240926,000000,206.83,207.13,204.4,205.12,18753,0
+VTWG.US,D,20240927,000000,207.25,208.42,205.99,206.61,19589,0
+VTWG.US,D,20240930,000000,205.78,207.82,204.9,207.25,23949,0
+VTWG.US,D,20241001,000000,206.8,206.8,202.7725,204.25,57068,0
+VTWG.US,D,20241002,000000,203.33,204.95,202.48,204.64,123735,0
+VTWG.US,D,20241003,000000,203.42,204.28,201.9494,202.91,61017,0
+VTWG.US,D,20241004,000000,205.55,206.39,204.55,206.39,19616,0
+VTWG.US,D,20241007,000000,205.92,205.92,202.965,204.12,14133,0
+VTWG.US,D,20241008,000000,204.37,205.6,204.185,205.2,15827,0
+VTWG.US,D,20241009,000000,205.01,206.6032,204.57,205.35,14943,0
+VTWG.US,D,20241010,000000,203.64,204.12,201.64,204.12,21075,0
+VTWG.US,D,20241011,000000,204.08,208.7,204.08,208.7,13864,0
+VTWG.US,D,20241014,000000,208.7,210.16,208.1998,210.12,19809,0
+VTWG.US,D,20241015,000000,209.67,211.5765,208.91,210.03,21600,0
+VTWG.US,D,20241016,000000,211.47,213.32,211.17,213.23,18853,0
+VTWG.US,D,20241017,000000,213.85,213.85,211.74,212.42,21864,0
+VTWG.US,D,20241018,000000,213.1,213.1,211.65,211.9,12142,0
+VTWG.US,D,20241021,000000,211.52,211.62,208.97,209.6,13082,0
+VTWG.US,D,20241022,000000,209.24,209.41,207.6557,208.22,14986,0
+VTWG.US,D,20241023,000000,207.01,207.79,204.9674,206.27,18071,0
+VTWG.US,D,20241024,000000,206.85,207.48,205.7901,206.32,15722,0
+VTWG.US,D,20241025,000000,208.18,208.6982,205.8901,206.17,27067,0
+VTWG.US,D,20241028,000000,207.77,209.8281,207.77,209.15,18467,0
+VTWG.US,D,20241029,000000,207.37,208.825,207.3,208.71,21779,0
+VTWG.US,D,20241030,000000,208.16,210.3,207.81,208.01,9066,0
+VTWG.US,D,20241031,000000,207.43,207.93981,204.38,204.48,18229,0
+VTWG.US,D,20241101,000000,206.43,207.3399,205.9586,206.465,13265,0
+VTWG.US,D,20241104,000000,206.23,208.81,205.49,207.57,18194,0
+VTWG.US,D,20241105,000000,207.23,211.71,207.23,211.52,55476,0
+VTWG.US,D,20241106,000000,221.21,223.16,219.1,223.01,75863,0
+VTWG.US,D,20241107,000000,223.4,224.77,223,223.42,30127,0
+VTWG.US,D,20241108,000000,223.4,225.76,222.9,225.67,26848,0
+VTWG.US,D,20241111,000000,228.16,229.1292,227,228.43,39294,0
+VTWG.US,D,20241112,000000,227.35,228.44,223.75,224.65,67926,0
+VTWG.US,D,20241113,000000,226.43,227.2226,222.09,222.13,81019,0
+VTWG.US,D,20241114,000000,222.5,223.2396,217.92,218.38,32273,0
+VTWG.US,D,20241115,000000,217.93,217.93,213.61,214.16,98479,0
+VTWG.US,D,20241118,000000,214.55,216.21,213.836,214.75,43041,0
+VTWG.US,D,20241119,000000,212.27,217.82,212.23,217.82,39712,0
+VTWG.US,D,20241120,000000,218.03,218.11,215.34,218.11,22710,0
+VTWG.US,D,20241121,000000,218.46,222.92,218.29,221.79,28329,0
+VTWG.US,D,20241122,000000,223.13,226.4488,222.66,226.16,44672,0
+VTWG.US,D,20241125,000000,229.33,231.125,228.25,229.38,46749,0
+VTWG.US,D,20241126,000000,229.12,229.12,227.4157,228.2,29439,0
+VTWG.US,D,20241127,000000,229.52,230.25,227.25,228.01,21230,0
+VTWG.US,D,20241129,000000,229.75,230.3218,229.25,229.76,11656,0
+VTWG.US,D,20241202,000000,230.54,230.54,228.29,229.37,34679,0
+VTWG.US,D,20241203,000000,229.27,229.3,227.34,228,15785,0
+VTWG.US,D,20241204,000000,228.7,230.075,227.99,229.71,28097,0
+VTWG.US,D,20241205,000000,229.23,229.23,226.11,226.32,17733,0
+VTWG.US,D,20241206,000000,228.26,228.6,227.53,228.01,19412,0
+VTWG.US,D,20241209,000000,229.64,229.64,225.6434,225.87,17825,0
+VTWG.US,D,20241210,000000,225.93,226.23,224.0613,224.59,12905,0
+VTWG.US,D,20241211,000000,226.9,226.9109,224.81,225.8,20635,0
+VTWG.US,D,20241212,000000,225.02,225.3651,222.22,222.24,19963,0
+VTWG.US,D,20241213,000000,222.79,222.79,220,220.56,28175,0
+VTWG.US,D,20241216,000000,221.15,224,220.33,223.12,26149,0
+VTWG.US,D,20241217,000000,222.18,222.47,219.9946,220.63,29908,0
+VTWG.US,D,20241218,000000,221.56,222.76,209.23,210.92,73224,0
+VTWG.US,D,20241219,000000,213.62,214.34,209.77152,210.68,65964,0
+VTWG.US,D,20241220,000000,209.37,215.13,209.2599,212.69,64484,0
+VTWG.US,D,20241223,000000,213.03,213.03,209.95,211.57,32108,0
+VTWG.US,D,20241224,000000,212.28,213.7,210.865,213.7,20285,0
+VTWG.US,D,20241226,000000,212.79,216.38,211.88,216.35,27863,0
+VTWG.US,D,20241227,000000,214.9,215.3,210.57,212.63,19664,0
+VTWG.US,D,20241230,000000,210.02,211.4228,207.41,210.21,64364,0
+VTWG.US,D,20241231,000000,211.96,212.605,209.62,210.14,77359,0
+VTWG.US,D,20250102,000000,211.75,213.54,209.51,211.05,35701,0
+VTWG.US,D,20250103,000000,212.05,215.31,212.05,215.05,25000,0
+VTWG.US,D,20250106,000000,217.13,217.53,215.241,215.39,28569,0
+VTWG.US,D,20250107,000000,217.12,217.22,212.41,214.03,22304,0
+VTWG.US,D,20250108,000000,212.03,212.8322,209.8,212.66,22461,0
+VTWG.US,D,20250110,000000,209.37,209.37,206.74,207.86,47681,0
+VTWG.US,D,20250113,000000,204.84,207.72,204.18,207.63,40556,0
+VTWG.US,D,20250114,000000,210.31,210.72,207.45,209.22,15013,0
+VTWG.US,D,20250115,000000,214.16,214.69,213.0312,213.42,24435,0
+VTWG.US,D,20250116,000000,214.13,214.85,212.94,214.37,15448,0
+VTWG.US,D,20250117,000000,216.66,216.66,214.78,215.25,26459,0
+VTWG.US,D,20250121,000000,217.42,220.4,216.66,220.4,34535,0
+VTWG.US,D,20250122,000000,220.77,220.87,219.405,219.66,17980,0
+VTWG.US,D,20250123,000000,218.45,221.19,217.8,221.19,16840,0
+VTWG.US,D,20250124,000000,220.9,221.42,219.12,219.7,14669,0
+VTWG.US,D,20250127,000000,215.49,218.432,213.66,215.25,21313,0
+VTWG.US,D,20250128,000000,216.32,217.165,214.62,216.77,25086,0
+VTWG.US,D,20250129,000000,216.87,218.045,215.08,216.52,19809,0
+VTWG.US,D,20250130,000000,218.63,219.65,217.7214,218.45,16788,0
+VTWG.US,D,20250131,000000,219.35,220.5,215.91,216.6,22040,0
+VTWG.US,D,20250203,000000,210.92,215.57,210.8501,214.485,60983,0
+VTWG.US,D,20250204,000000,214.7,217.52,214.7,217.29,17472,0
+VTWG.US,D,20250205,000000,218.09,220.34,217.86,220.34,18103,0
+VTWG.US,D,20250206,000000,221.54,221.7089,217.735,218.73,13808,0
+VTWG.US,D,20250207,000000,219.37,220,215.82,216.29,29969,0
+VTWG.US,D,20250210,000000,217.9,217.9,216.31,217.39,15719,0
+VTWG.US,D,20250211,000000,215.35,215.72,214.1,214.54,11380,0
+VTWG.US,D,20250212,000000,211.06,213.6251,211.06,213.54,20255,0
+VTWG.US,D,20250213,000000,214.7,216.07,213.345,216.07,17229,0
+VTWG.US,D,20250214,000000,216.47,216.8762,215.2836,215.52,15351,0
+VTWG.US,D,20250218,000000,215.71,217.4828,215.69,216.89,16878,0
+VTWG.US,D,20250219,000000,215.74,217.4,215.52,216.45,11878,0
+VTWG.US,D,20250220,000000,216.51,216.51,213.2545,214.49,52984,0
+VTWG.US,D,20250221,000000,215.24,215.24,206.363,206.54,37834,0
+VTWG.US,D,20250224,000000,207.05,207.05,203.46,204.52,43113,0
+VTWG.US,D,20250225,000000,204.13,204.99,200.96,203.16,54469,0
+VTWG.US,D,20250226,000000,204.01,206.92,203.285,203.66,38958,0
+VTWG.US,D,20250227,000000,204.66,204.66,199.4204,199.66,34050,0
+VTWG.US,D,20250228,000000,198.14,202,198.05,202,36323,0
+VTWG.US,D,20250303,000000,202.19,203.485,194.22,195.29,60393,0
+VTWG.US,D,20250304,000000,192.15,196.92,190.08,193.86,82081,0
+VTWG.US,D,20250305,000000,193.53,196.488,192.7,196.35,36344,0
+VTWG.US,D,20250306,000000,192.95,195.74,191.16,192.08,58926,0
+VTWG.US,D,20250307,000000,192.4,193.679,188.175,193.14,76194,0
+VTWG.US,D,20250310,000000,189.92,191.27,186,187.88,45917,0
+VTWG.US,D,20250311,000000,187.7,191,186.07,188.675,36853,0
+VTWG.US,D,20250312,000000,191.39,191.775,187.93,189.22,48880,0
+VTWG.US,D,20250313,000000,189.2199,189.2199,184.75,185.73,44474,0
+VTWG.US,D,20250314,000000,188.48,190.82,187.66,190.64,31198,0
+VTWG.US,D,20250317,000000,190.52,194.0999,190.52,193.41,20905,0
+VTWG.US,D,20250318,000000,192.59,192.59,190.2101,190.98,18137,0
+VTWG.US,D,20250319,000000,191.28,194.75,191.0509,194.59,11752,0
+VTWG.US,D,20250320,000000,192.51,195.39,192.51,193.21,13530,0
+VTWG.US,D,20250321,000000,190.29,192.57,190.29,192.52,14161,0
+VTWG.US,D,20250324,000000,195.7,197.74,195.7,197.54,8868,0
+VTWG.US,D,20250325,000000,197.8,197.8,196.04,196.79,9011,0
+VTWG.US,D,20250326,000000,196.58,196.58,192.75,193.61,9399,0
+VTWG.US,D,20250327,000000,192.95,193.975,191.81,191.92,13656,0
+VTWG.US,D,20250328,000000,191.74,191.84,186.92,188.21,24222,0
+VTWG.US,D,20250331,000000,184.24,187.38,182.28,186.36,33146,0
+VTWG.US,D,20250401,000000,186.3,187.5781,184.37,186.62,9632,0
+VTWG.US,D,20250402,000000,183.77,190.9586,183.77,189.95,9973,0
+VTWG.US,D,20250403,000000,179.87,182.2785,176.7301,177.72,32116,0
+VTWG.US,D,20250404,000000,171.74,172.31,165.31,169.34,121600,0
+VTWG.US,D,20250407,000000,161.86,176.43,160.0265,168.38,101545,0
+VTWG.US,D,20250408,000000,175.92,175.92,161.3301,163.6,55311,0
+VTWG.US,D,20250409,000000,161.49,181.57,161.255,179.24,116513,0
+VTWG.US,D,20250410,000000,174.46,174.78,167.335,171.93,193251,0
+VTWG.US,D,20250411,000000,171.48,175.23,169.4,175.2,32614,0
+VTWG.US,D,20250414,000000,179,179,174.25,177.2,20855,0
+VTWG.US,D,20250415,000000,176.83,178.955,176.355,177.22,19697,0
+VTWG.US,D,20250416,000000,175.54,176.17,172.3699,174.35,12774,0
+VTWG.US,D,20250417,000000,175.08,176.4,173.8173,175.86,18058,0
+VTWG.US,D,20250421,000000,173.99,173.99,170.0093,171.59,10737,0
+VTWG.US,D,20250422,000000,173.97,176.725,173.932,176.17,17699,0
+VTWG.US,D,20250423,000000,181.47,184.21,179.475,179.51,18933,0
+VTWG.US,D,20250424,000000,180.13,183.95,179.86,183.91,77539,0
+VTWG.US,D,20250425,000000,182.75,184.38,181.9055,184.33,14605,0
+VTWG.US,D,20250428,000000,184.65,185.825,182.7693,184.92,15157,0
+VTWG.US,D,20250429,000000,183.67,187.1102,183.67,186.34,12269,0
+VTWG.US,D,20250430,000000,182.68,185.62,181.92,184.89,31985,0
+VTWG.US,D,20250501,000000,186.62,188.3351,186.3,186.66,19121,0
+VTWG.US,D,20250502,000000,189.39,192.03,189.39,191.1,17164,0
+VTWG.US,D,20250505,000000,189.19,191.0628,189.19,189.63,13102,0
+VTWG.US,D,20250506,000000,187.6,188.98,186.3701,187.22,18605,0
+VTWG.US,D,20250507,000000,188.2,188.5225,186.45,188.04,10580,0
+VTWG.US,D,20250508,000000,190.38,193.3826,189.59,191.7,9886,0
+VTWG.US,D,20250509,000000,192.24,192.738,190.7428,190.92,8182,0
+VTWG.US,D,20250512,000000,198.85,199.36,196.28,198.28,15061,0
+VTWG.US,D,20250513,000000,199.03,200.0676,198.5844,199.57,10189,0
+VTWG.US,D,20250514,000000,199.09,199.8135,197.65,197.65,7966,0
+VTWG.US,D,20250515,000000,197.48,198.81,196.9478,198.81,10890,0
+VTWG.US,D,20250516,000000,199.04,201.35,198.6146,201.35,19189,0
+VTWG.US,D,20250519,000000,197.56,200.27,197.56,200.27,8794,0
+VTWG.US,D,20250520,000000,199.695,200.84,199.4964,200.84,4924,0
+VTWG.US,D,20250521,000000,198.47,199.12,194.62,194.96,14615,0
+VTWG.US,D,20250522,000000,194.17,196.2309,194.17,195.07,10347,0
+VTWG.US,D,20250523,000000,192.02,195.2325,192.02,194.64,11537,0
+VTWG.US,D,20250527,000000,197.61,199.64,196.945,199.36,16865,0
+VTWG.US,D,20250528,000000,199.71,199.71,197.81,197.81,9192,0
+VTWG.US,D,20250529,000000,199.19,199.19,197,197.99,18167,0
+VTWG.US,D,20250530,000000,196.56,197.825,195.23,197.24,25074,0
+VTWG.US,D,20250602,000000,197.87,198.61,195,198.61,6788,0
+VTWG.US,D,20250603,000000,199.09,202.08,199.09,201.6,9472,0
+VTWG.US,D,20250604,000000,201.88,202.729,201.64,201.64,5954,0
+VTWG.US,D,20250605,000000,201.91,202.85,200.6,201.82,11057,0
+VTWG.US,D,20250606,000000,204.36,205.17,204.03,205.17,18558,0
+VTWG.US,D,20250609,000000,206.96,206.96,205.75,205.94,13461,0
+VTWG.US,D,20250610,000000,207.12,207.75,205.731,206.61,12840,0
+VTWG.US,D,20250611,000000,207.33,208.22,205.8,205.8,9217,0
+VTWG.US,D,20250612,000000,204.68,205.38,204.19,205.04,13616,0
+VTWG.US,D,20250613,000000,201.7205,202.505,200.5106,200.69,6103,0
+VTWG.US,D,20250616,000000,203.13,204.515,202.95,203.61,9675,0
+VTWG.US,D,20250617,000000,201.59,203.32,201.32,201.32,6931,0
+VTWG.US,D,20250618,000000,201.5,204.06,201.5,202.56,7098,0
+VTWG.US,D,20250620,000000,203.96,203.96,201.24,201.63,7863,0
+VTWG.US,D,20250623,000000,200.3,203.65,198.8423,203.65,17552,0
+VTWG.US,D,20250624,000000,205.77,207.23,204.5144,206.94,15592,0
+VTWG.US,D,20250625,000000,207.58,207.58,204.35,204.67,16955,0
+VTWG.US,D,20250626,000000,206.28,207.9,206.12,207.9,14796,0
+VTWG.US,D,20250627,000000,208.33,209.3499,207.445,208.04,17550,0
+VTWG.US,D,20250630,000000,209.91,209.91,208.43,208.47,11580,0
+VTWG.US,D,20250701,000000,207.26,210.25,206.6594,208.22,25816,0
+VTWG.US,D,20250702,000000,208.17,210.73,208.17,210.73,6712,0
+VTWG.US,D,20250703,000000,211.52,213.24,211.52,213.24,8814,0
+VTWG.US,D,20250707,000000,211.38,212.22,209.06989,210.42,14494,0
+VTWG.US,D,20250708,000000,211.11,211.8199,210.596,211.24,7895,0
+VTWG.US,D,20250709,000000,212.62,213.87,211.34,213.86,25360,0
+VTWG.US,D,20250710,000000,213.87,215.305,213.1,214.17,8998,0
+VTWG.US,D,20250711,000000,212.43,213.02,210.82,210.86,5697,0
+VTWG.US,D,20250714,000000,210.21,213.02,210.21,212.75,10580,0
+VTWG.US,D,20250715,000000,214.48,214.48,209.8,209.8,10412,0
+VTWG.US,D,20250716,000000,210.65,212.54,209.3442,212.339,9336,0
+VTWG.US,D,20250717,000000,212.83,215.5693,212.83,215.3193,5895,0
+VTWG.US,D,20250718,000000,216.86,216.86,213.7401,213.7807,10787,0
+VTWG.US,D,20250721,000000,214.78,215.37,212.11,212.2234,13723,0
+VTWG.US,D,20250722,000000,212.44,212.78,210.4549,212.6744,6836,0
+VTWG.US,D,20250723,000000,213.73,216.3,213.73,216.3,7740,0
+VTWG.US,D,20250724,000000,215.85,215.85,213.54,213.7081,14263,0
+VTWG.US,D,20250725,000000,214.3,215.131,213.34,214.7641,30068,0
+VTWG.US,D,20250728,000000,215.94,215.94,214.08,214.54,18752,0
+VTWG.US,D,20250729,000000,215.95,215.95,213.08,213.2,12786,0
+VTWG.US,D,20250730,000000,213.89,216.65,212.4858,213.8122,22424,0
+VTWG.US,D,20250731,000000,213.68,214.63,211.85,211.9029,17861,0
+VTWG.US,D,20250801,000000,208.11,209.26,205.15873,208.0236,21903,0
+VTWG.US,D,20250804,000000,209.81,212.9207,209.81,212.8878,13115,0
+VTWG.US,D,20250805,000000,213.89,214.88,212.4088,213.9201,11382,0
+VTWG.US,D,20250806,000000,213.47,213.47,211.99,213.1507,22942,0
+VTWG.US,D,20250807,000000,215.34,215.34,210.99,212.324,12492,0
+VTWG.US,D,20250808,000000,213.67,213.832,212.38,212.693,18203,0
+VTWG.US,D,20250811,000000,212.51,214.1,212.35,212.6245,22062,0
+VTWG.US,D,20250812,000000,213.92,218.6946,213.92,218.6946,9787,0
+VTWG.US,D,20250813,000000,220.74,222.68,219.395,222.68,42510,0
+VTWG.US,D,20250814,000000,220.19,220.48,217.805,219.6144,23404,0
+VTWG.US,D,20250815,000000,220.21,220.21,217.66,218.75,19576,0
+VTWG.US,D,20250818,000000,218.69,219.9769,218.69,219.7972,13762,0
+VTWG.US,D,20250819,000000,219.5,219.5,216.14,216.4338,16374,0
+VTWG.US,D,20250820,000000,216.18,216.39,213.72,216.07,14030,0
+VTWG.US,D,20250821,000000,214.78,217.2,214.78,216.8437,11116,0
+VTWG.US,D,20250822,000000,218.49,225.07,218.46,224.3969,11904,0
+VTWG.US,D,20250825,000000,224.01,224.2209,222.0313,222.0313,24480,0
+VTWG.US,D,20250826,000000,222.26,224.3418,222.26,224.01,38022,0
+VTWG.US,D,20250827,000000,223.97,225.76,223.97,225.5378,18359,0
+VTWG.US,D,20250828,000000,226.36,226.94,226.225,226.6884,25151,0
+VTWG.US,D,20250829,000000,226.66,226.97,224.15,224.7023,21733,0
+VTWG.US,D,20250902,000000,221.2,223.3374,220.955,223.3374,11286,0
+VTWG.US,D,20250903,000000,223.59,224.31,222.1169,223.01,13173,0
+VTWG.US,D,20250904,000000,224.19,225.8094,223.2947,225.8094,13436,0
+VTWG.US,D,20250905,000000,227.74,227.74,225.13,226.76,7541,0
+VTWG.US,D,20250908,000000,226.76,227.89,226.4013,227.7344,15509,0
+VTWG.US,D,20250909,000000,228.03,228.35,225.01,226.8971,23623,0
+VTWG.US,D,20250910,000000,228.45,228.5146,225.37,226.2556,12681,0
+VTWG.US,D,20250911,000000,226.7,230.695,226.7,230.6866,12201,0
+VTWG.US,D,20250912,000000,230.93,230.93,228.5798,228.6167,22633,0
+VTWG.US,D,20250915,000000,229.13,230.12,229.13,229.5343,14560,0
+VTWG.US,D,20250916,000000,229.94,229.94,227.66,229.672,20283,0
+VTWG.US,D,20250917,000000,229.6,233.4595,229.6,230.2324,17032,0
+VTWG.US,D,20250918,000000,232.97,236.88,232.555,236.7935,20089,0
+VTWG.US,D,20250919,000000,237.91,237.91,235.53,235.58,20863,0
+VTWG.US,D,20250922,000000,234.99,238,233.9,237.8445,9300,0
+VTWG.US,D,20250923,000000,238.77,239.57,236.4522,236.7993,11931,0
+VTWG.US,D,20250924,000000,237.25,237.25,233.2185,233.2185,45677,0
+VTWG.US,D,20250925,000000,229.38,231.348,229.1899,230.87,11664,0
+VTWG.US,D,20250926,000000,232.06,233.5643,230.93,233.0353,9890,0
+VTWG.US,D,20250929,000000,235.45,235.45,232.9401,233.45,15723,0
+VTWG.US,D,20250930,000000,232.88,233.7786,231.27,233.7786,11102,0
+VTWG.US,D,20251001,000000,232.18,234.01,232.18,233.8357,27548,0
+VTWG.US,D,20251002,000000,234.47,236.31,234.045,236.15,12848,0
+VTWG.US,D,20251003,000000,237.48,240,237.1,237.7853,100290,0
+VTWG.US,D,20251006,000000,240.46,240.61,238.6332,239.32,31573,0
+VTWG.US,D,20251007,000000,240.44,240.44,235.9957,236.7005,8565,0
+VTWG.US,D,20251008,000000,238.28,240.0165,236.9264,239.6998,9495,0
+VTWG.US,D,20251009,000000,239.33,239.33,237.87,238.6823,7522,0
+VTWG.US,D,20251010,000000,239.9,239.9,231.595,231.595,14129,0
+VTWG.US,D,20251013,000000,235.75,239.26,235.75,239.1679,11356,0
+VTWG.US,D,20251014,000000,235.48,243.23,235.48,241.3601,36958,0
+VTWG.US,D,20251015,000000,245.17,245.55,240.9,244.2406,12466,0
+VTWG.US,D,20251016,000000,246,246,238.65,239.308,12632,0
+VTWG.US,D,20251017,000000,237.04,238.875,234.775,236.8075,19080,0
+VTWG.US,D,20251020,000000,239.83,241.8207,239.83,241.2166,11555,0
+VTWG.US,D,20251021,000000,240.04,241.459,238.655,240.1817,13685,0
+VTWG.US,D,20251022,000000,238.8,239.042,232.21,235.28,38668,0
+VTWG.US,D,20251023,000000,236.67,239.65,236.67,239.0391,20207,0
+VTWG.US,D,20251024,000000,243.31,243.5899,242.2446,242.2446,14021,0
+VTWG.US,D,20251027,000000,244.79,244.8664,243.1133,243.852,12533,0
+VTWG.US,D,20251028,000000,244,244.595,242.46,242.46,9908,0
+VTWG.US,D,20251029,000000,242.48,244.986,239.7701,241.1189,7557,0
+VTWG.US,D,20251030,000000,240.02,242.67,239.1745,239.1745,11846,0
+VTWG.US,D,20251031,000000,240.25,241.9399,238.796,241.4137,18639,0
+VTWG.US,D,20251103,000000,241.47,241.47,238.0401,239.72,21094,0
+VTWG.US,D,20251104,000000,235.03,237.81,234.59,234.62,17693,0
+VTWG.US,D,20251105,000000,235.67,240,235.67,238.86,12018,0
+VTWG.US,D,20251106,000000,238.94,238.94,233.34,233.4,12389,0
+VTWG.US,D,20251107,000000,230.38,234.33,228.5072,234.3,27759,0
+VTWG.US,D,20251110,000000,238.57,238.57,235.885,237.1,6606,0
+VTWG.US,D,20251111,000000,236.01,237.0651,235.34,236.63,6730,0
+VTWG.US,D,20251112,000000,238.13,238.13,235.65,235.78,8806,0
+VTWG.US,D,20251113,000000,233.65,233.7624,226.765,227,13162,0
+VTWG.US,D,20251114,000000,222.44,229.55,222.38,227.8344,14642,0
+VTWG.US,D,20251117,000000,226.46,228.475,222.842,223.98,20326,0
+VTWG.US,D,20251118,000000,221.79,225.94,221.79,224.3831,21232,0
+VTWG.US,D,20251119,000000,225.16,227.705,224.6,224.9017,10185,0
+VTWG.US,D,20251120,000000,229.38,229.5,219.58,219.6175,10604,0
+VTWG.US,D,20251121,000000,220.49,226.7407,219.19,225.27,17289,0
+VTWG.US,D,20251124,000000,225.61,231.4104,225.61,231.1949,26201,0
+VTWG.US,D,20251125,000000,231.15,235.78,230.87,235.6686,18075,0
+VTWG.US,D,20251126,000000,236.49,239.44,235.945,237.8977,17781,0
+VTWG.US,D,20251128,000000,239.3,239.7293,238.37,239.7293,4628,0
+VTWG.US,D,20251201,000000,236.64,237.745,235.32,235.45,8752,0
+VTWG.US,D,20251202,000000,237.02,238.235,235.5065,235.5065,9740,0
+VTWG.US,D,20251203,000000,236.25,240.0254,235.69,239.9544,12737,0
+VTWG.US,D,20251204,000000,239.6,244,239.225,243.1571,23682,0
+VTWG.US,D,20251205,000000,243.33,243.64,241.2872,241.7172,23400,0
+VTWG.US,D,20251208,000000,244.24,244.24,241.745,241.988,12368,0
+VTWG.US,D,20251209,000000,241.44,243.912,241.44,242.2784,13098,0
+VTWG.US,D,20251210,000000,241.92,245.86,241.3745,244.3947,21775,0
+VTWG.US,D,20251211,000000,244.77,248.2394,244.45,247.7213,27030,0
+VTWG.US,D,20251212,000000,248.26,248.26,242.77,242.9987,14394,0
+VTWG.US,D,20251215,000000,245.32,245.32,240.2837,240.2837,13487,0
+VTWG.US,D,20251216,000000,239.72,240.51,238.303,239.7357,83854,0
+VTWG.US,D,20251217,000000,240.56,241.27,235.34,235.4147,14334,0
+VTWG.US,D,20251218,000000,238.36,239.84,237.34,237.611,9474,0
+VTWG.US,D,20251219,000000,238.59,241.685,238.59,241.2434,12030,0
+VTWG.US,D,20251222,000000,242.91,245.89,242.91,244.4443,9927,0
+VTWG.US,D,20251223,000000,243.75,243.75,242.3063,242.97,111576,0
+VTWG.US,D,20251224,000000,242.97,243.49,242.615,243.45,10738,0
+VTWG.US,D,20251226,000000,243.23,243.23,240.92,241.7269,6876,0
+VTWG.US,D,20251229,000000,240.81,241.35,239.468,239.9103,8486,0
+VTWG.US,D,20251230,000000,240.7,240.7,237.875,237.875,12725,0
+VTWG.US,D,20251231,000000,237.87,237.87,235.99,235.99,16355,0
+VTWG.US,D,20260102,000000,238.02,239.12,236.13,238.9013,33201,0
+VTWG.US,D,20260105,000000,241.09,243.7899,240.55,243.4497,22838,0
+VTWG.US,D,20260106,000000,243.67,246.53,242.15,246.46,56691,0
+VTWG.US,D,20260107,000000,246.49,246.7775,245.32,245.9478,21509,0
+VTWG.US,D,20260108,000000,246.25,248.43,245.91,247.9398,113352,0
+VTWG.US,D,20260109,000000,248.94,251.58,248.94,250.3386,21817,0
+VTWG.US,D,20260112,000000,248.98,251.88,248.575,251.804,18006,0
+VTWG.US,D,20260113,000000,253,253,250.435,251.0356,32124,0
+VTWG.US,D,20260114,000000,250.95,252.45,249.43,252.3006,17414,0
+VTWG.US,D,20260115,000000,253.14,256.415,253.14,254.3588,16333,0
+VTWG.US,D,20260116,000000,255.7,256.86,254.2,255.2122,56817,0
+VTWG.US,D,20260120,000000,251.21,255.115,250.86,252.3035,19281,0
+VTWG.US,D,20260121,000000,254.64,256.86,251.19,255.9881,22849,0
+VTWG.US,D,20260122,000000,259.02,259.5899,257.95,258.2883,24283,0
+VTWG.US,D,20260123,000000,258.1,258.1,252.8,253.2883,48099,0
+VTWG.US,D,20260126,000000,252.98,255.3,252.17,252.56,24675,0
+VTWG.US,D,20260127,000000,253.22,253.22,251.225,252.7265,19237,0
+VTWG.US,D,20260128,000000,254.51,254.51,251.01,251.6743,19495,0
+VTWG.US,D,20260129,000000,252.69,252.69,247.23,250.22,20956,0
+VTWG.US,D,20260130,000000,247.22,250.13,244.78,245.4,20348,0
+VTWG.US,D,20260202,000000,244.19,249.41,244.19,247.75,21100,0
+VTWG.US,D,20260203,000000,249.65,249.65,243.43,247.12,22314,0
+VTWG.US,D,20260204,000000,248.06,248.06,238.94,242.3404,63501,0
+VTWG.US,D,20260205,000000,239.96,244.1255,237.5646,237.76,27430,0
+VTWG.US,D,20260206,000000,242.49,248.33,242.49,248.0737,52171,0
+VTWG.US,D,20260209,000000,247.01,251.16,246.95,250.5073,72325,0
+VTWG.US,D,20260210,000000,250.64,252.125,249.2253,249.2253,22823,0
+VTWG.US,D,20260211,000000,251.27,251.27,244.855,247.6251,19923,0
+VTWG.US,D,20260212,000000,249.34,249.34,241.62,241.62,16879,0
+VTWG.US,D,20260213,000000,242.88,247.0259,241.92,244.5,17567,0
+VTWG.US,D,20260217,000000,243.38,246.15,241.925,244.7898,28580,0
+VTWG.US,D,20260218,000000,245.33,249.26,245.05,246.68,15485,0
diff --git a/daily/us/nasdaq etfs/vxus.us.txt b/daily/us/nasdaq etfs/vxus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66171292618629d5bd9587f694bf7cc8ffb01ad4
--- /dev/null
+++ b/daily/us/nasdaq etfs/vxus.us.txt	
@@ -0,0 +1,3784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VXUS.US,D,20110201,000000,35.6745,36.2242,35.6522,36.2242,36958.885352009,0
+VXUS.US,D,20110202,000000,36.2611,36.2611,35.9319,36.0368,67095.653308095,0
+VXUS.US,D,20110203,000000,36.2543,36.2543,35.8037,36.1028,71859.293319195,0
+VXUS.US,D,20110204,000000,36.0804,36.1572,35.8309,36.0804,59157.283043164,0
+VXUS.US,D,20110207,000000,36.1504,36.2242,35.9668,36.1795,51406.327927826,0
+VXUS.US,D,20110208,000000,36.2242,36.2378,35.9668,36.2378,87433.286299713,0
+VXUS.US,D,20110209,000000,36.3621,36.3621,35.8882,36.0145,63031.215970479,0
+VXUS.US,D,20110210,000000,35.8309,35.8309,35.2279,35.6833,92300.931421302,0
+VXUS.US,D,20110211,000000,35.7231,35.8522,35.4453,35.8173,39926.635138431,0
+VXUS.US,D,20110214,000000,36.2242,36.2242,35.7047,35.9018,49708.264292222,0
+VXUS.US,D,20110215,000000,36.0086,36.0086,35.762,35.7872,59186.116143101,0
+VXUS.US,D,20110216,000000,35.9745,36.2543,35.9745,36.2378,47493.264364882,0
+VXUS.US,D,20110218,000000,36.5058,36.5058,36.3164,36.4504,89500.001713089,0
+VXUS.US,D,20110222,000000,35.8795,36.0804,35.4124,35.5406,276846.1578176,0
+VXUS.US,D,20110223,000000,35.6522,35.6833,35.2483,35.5066,55348.224590708,0
+VXUS.US,D,20110224,000000,35.7231,35.7231,35.4037,35.5561,26975.424498655,0
+VXUS.US,D,20110225,000000,35.7463,35.961,35.6609,35.961,55935.18412515,0
+VXUS.US,D,20110228,000000,36.3777,36.398,36.1174,36.2864,60141.727455315,0
+VXUS.US,D,20110301,000000,36.398,36.5281,35.8396,35.8746,36499.615260147,0
+VXUS.US,D,20110302,000000,35.9998,36.2242,35.9745,36.1367,62405.125800407,0
+VXUS.US,D,20110303,000000,36.3504,36.5816,36.3242,36.5573,37215.293990738,0
+VXUS.US,D,20110304,000000,36.7903,36.7903,36.1174,36.3164,63513.140640862,0
+VXUS.US,D,20110307,000000,36.5427,36.5816,35.9018,36.0727,648412.13819054,0
+VXUS.US,D,20110308,000000,36.3621,36.3621,35.8678,36.2,17605.696772542,0
+VXUS.US,D,20110309,000000,36.1174,36.3319,36.029,36.1572,45143.366719977,0
+VXUS.US,D,20110310,000000,35.9543,35.9543,35.1637,35.2628,89423.799948968,0
+VXUS.US,D,20110311,000000,36.1572,36.1572,35.0161,35.3909,75858.856181951,0
+VXUS.US,D,20110314,000000,34.6782,34.885,34.4889,34.8773,44778.833956482,0
+VXUS.US,D,20110315,000000,33.4983,34.3617,32.8379,34.2674,94399.569195323,0
+VXUS.US,D,20110316,000000,34.0421,34.115,32.9389,33.3138,68014.193491817,0
+VXUS.US,D,20110317,000000,34.1023,34.4412,34.0343,34.1675,60823.424318123,0
+VXUS.US,D,20110318,000000,34.6297,34.6957,34.5102,34.6957,54656.230192209,0
+VXUS.US,D,20110321,000000,35.2346,35.4765,35.2346,35.4396,89435.12723823,0
+VXUS.US,D,20110322,000000,35.4037,35.459,35.1725,35.3542,26214.436611019,0
+VXUS.US,D,20110323,000000,35.3347,35.5328,35.1084,35.5124,57717.687553428,0
+VXUS.US,D,20110324,000000,35.6978,35.9668,35.5834,35.8678,34201.205293702,0
+VXUS.US,D,20110325,000000,35.7872,35.894,35.6114,35.6386,198452.04834828,0
+VXUS.US,D,20110328,000000,35.6978,35.8678,35.4765,35.4765,65110.288426685,0
+VXUS.US,D,20110329,000000,35.4453,35.8037,35.3774,35.762,56471.685734701,0
+VXUS.US,D,20110330,000000,36.1106,36.2805,36.0086,36.2378,59487.833938876,0
+VXUS.US,D,20110331,000000,36.1514,36.2795,36.1106,36.197,37805.342785888,0
+VXUS.US,D,20110401,000000,36.3019,36.6271,36.2242,36.5136,101468.82744785,0
+VXUS.US,D,20110404,000000,36.7553,36.7758,36.5427,36.7078,156677.00555315,0
+VXUS.US,D,20110405,000000,36.4272,36.7,36.3854,36.5651,35520.319615842,0
+VXUS.US,D,20110406,000000,36.8282,36.87,36.7127,36.836,88821.394110989,0
+VXUS.US,D,20110407,000000,36.7486,36.8632,36.4922,36.6486,30942.035247197,0
+VXUS.US,D,20110408,000000,37.0749,37.0749,36.7903,36.9253,34993.085788414,0
+VXUS.US,D,20110411,000000,36.9457,37.0195,36.6486,36.7,43035.461163833,0
+VXUS.US,D,20110412,000000,36.5651,36.5651,36.1932,36.3504,47183.308540554,0
+VXUS.US,D,20110413,000000,36.7903,36.7903,36.3446,36.4971,23168.425553338,0
+VXUS.US,D,20110414,000000,36.3096,36.6126,36.2951,36.5894,59267.466675068,0
+VXUS.US,D,20110415,000000,36.4349,36.6204,36.3621,36.5651,65936.15078918,0
+VXUS.US,D,20110418,000000,36.1174,36.1932,35.4852,35.9095,98125.217608673,0
+VXUS.US,D,20110419,000000,36.0727,36.2446,36.0213,36.2378,17822.974775642,0
+VXUS.US,D,20110420,000000,36.9991,37.0894,36.939,37.0894,48197.615806212,0
+VXUS.US,D,20110421,000000,37.4079,37.4449,37.1457,37.2458,108795.52409268,0
+VXUS.US,D,20110425,000000,37.2991,37.3371,37.0962,37.2177,48911.235029665,0
+VXUS.US,D,20110426,000000,37.3584,37.5595,37.2506,37.5081,53219.72396318,0
+VXUS.US,D,20110427,000000,37.6051,37.8663,37.2914,37.8294,34954.984906353,0
+VXUS.US,D,20110428,000000,37.7138,37.9412,37.7138,37.9003,35219.631573637,0
+VXUS.US,D,20110429,000000,37.9072,38.1654,37.9003,38.0674,49401.397728602,0
+VXUS.US,D,20110502,000000,38.2266,38.3354,37.9217,38.0071,87797.819063208,0
+VXUS.US,D,20110503,000000,37.7285,37.881,37.4303,37.6236,62527.666475142,0
+VXUS.US,D,20110504,000000,37.5313,37.5313,37.0633,37.2245,48248.073731103,0
+VXUS.US,D,20110505,000000,36.87,36.969,36.4272,36.5651,100953.95066325,0
+VXUS.US,D,20110506,000000,37.1457,37.239,36.5136,36.7078,150361.52691328,0
+VXUS.US,D,20110509,000000,36.7273,36.9826,36.5651,36.9127,53050.844377832,0
+VXUS.US,D,20110510,000000,36.969,37.2991,36.969,37.2506,27972.225953636,0
+VXUS.US,D,20110511,000000,37.034,37.034,36.398,36.5816,77682.549752997,0
+VXUS.US,D,20110512,000000,36.4504,36.7758,36.2,36.7127,72072.452308018,0
+VXUS.US,D,20110513,000000,36.4127,36.5136,35.9018,36.1028,45332.841376709,0
+VXUS.US,D,20110516,000000,35.996,36.3446,35.9319,35.9998,81733.600294214,0
+VXUS.US,D,20110517,000000,35.7308,36.0804,35.6192,36.0727,79129.353517717,0
+VXUS.US,D,20110518,000000,36.0669,36.4504,36.0368,36.4504,19232.707411871,0
+VXUS.US,D,20110519,000000,36.4213,36.5573,36.2543,36.5058,38954.54776911,0
+VXUS.US,D,20110520,000000,36.3164,36.4272,35.9883,36.1174,72094.077132971,0
+VXUS.US,D,20110523,000000,35.2909,35.6192,35.1725,35.4396,123666.19538543,0
+VXUS.US,D,20110524,000000,35.6386,35.796,35.4978,35.6269,129914.74004332,0
+VXUS.US,D,20110525,000000,35.4202,35.8474,35.4202,35.8037,83699.399857809,0
+VXUS.US,D,20110526,000000,36.0145,36.1717,35.762,36.1174,97029.559811049,0
+VXUS.US,D,20110527,000000,36.3572,36.4971,36.3096,36.3854,48515.809659094,0
+VXUS.US,D,20110531,000000,37.3371,37.3371,36.8039,36.9253,95327.377161168,0
+VXUS.US,D,20110601,000000,36.9331,36.9331,36.2242,36.2242,51801.753298398,0
+VXUS.US,D,20110602,000000,36.4563,36.4563,36.0804,36.4058,328055.80281371,0
+VXUS.US,D,20110603,000000,36.029,36.5729,35.996,36.3388,33490.675330957,0
+VXUS.US,D,20110606,000000,36.2951,36.2951,35.8396,35.8795,106345.74035156,0
+VXUS.US,D,20110607,000000,36.3388,36.4127,36.1717,36.1795,32884.150478701,0
+VXUS.US,D,20110608,000000,35.9745,36.0368,35.7231,35.8086,57202.81076883,0
+VXUS.US,D,20110609,000000,35.7386,36.1795,35.7386,36.129,32065.49639119,0
+VXUS.US,D,20110610,000000,35.7678,35.8309,35.186,35.3133,208984.36785402,0
+VXUS.US,D,20110613,000000,35.3968,35.5764,35.191,35.3347,69855.392873539,0
+VXUS.US,D,20110614,000000,35.7872,35.9998,35.7872,35.8882,59181.997128824,0
+VXUS.US,D,20110615,000000,35.3065,35.3968,34.8296,34.9433,57921.578760129,0
+VXUS.US,D,20110616,000000,34.6568,34.92,34.4355,34.7356,94077.256328164,0
+VXUS.US,D,20110617,000000,35.0832,35.1287,34.92,34.988,33538.04399514,0
+VXUS.US,D,20110620,000000,34.7073,34.9628,34.7073,34.9084,41849.18505212,0
+VXUS.US,D,20110621,000000,35.2045,35.6678,35.2045,35.6269,53651.190708673,0
+VXUS.US,D,20110622,000000,35.3289,35.5182,35.1425,35.1425,131828.02217488,0
+VXUS.US,D,20110623,000000,34.651,34.9491,34.3801,34.9491,36386.342367536,0
+VXUS.US,D,20110624,000000,35.0647,35.0647,34.6239,34.6869,22809.041557688,0
+VXUS.US,D,20110627,000000,34.6869,35.0239,34.6024,34.9628,72154.832593554,0
+VXUS.US,D,20110628,000000,35.1637,35.3774,35.0715,35.3774,22451.717069177,0
+VXUS.US,D,20110629,000000,35.6678,35.9668,35.5561,35.894,25696.470565713,0
+VXUS.US,D,20110630,000000,36.13,36.4893,36.1028,36.4738,51294.084788784,0
+VXUS.US,D,20110701,000000,36.3572,36.87,36.2669,36.8428,56111.271985482,0
+VXUS.US,D,20110705,000000,36.734,36.836,36.6,36.6408,48882.401929727,0
+VXUS.US,D,20110706,000000,36.5136,36.5136,36.2737,36.4504,52151.869511924,0
+VXUS.US,D,20110707,000000,36.7971,36.8855,36.6778,36.7903,30932.767465074,0
+VXUS.US,D,20110708,000000,36.3388,36.5213,36.2378,36.4213,37212.204730031,0
+VXUS.US,D,20110711,000000,35.6678,35.7386,35.3414,35.4453,47100.928255019,0
+VXUS.US,D,20110712,000000,35.1977,35.5891,35.191,35.191,64091.86214675,0
+VXUS.US,D,20110713,000000,35.5484,36.0669,35.525,35.7173,39450.888989463,0
+VXUS.US,D,20110714,000000,35.8746,35.9183,35.4317,35.493,23819.229809069,0
+VXUS.US,D,20110715,000000,35.6978,35.7803,35.4765,35.6269,41216.916360633,0
+VXUS.US,D,20110718,000000,35.2832,35.3414,34.8928,35.191,2809815.4517613,0
+VXUS.US,D,20110719,000000,35.4765,35.6901,35.4453,35.6522,54018.812732876,0
+VXUS.US,D,20110720,000000,35.9241,35.996,35.762,35.9543,30965.719579289,0
+VXUS.US,D,20110721,000000,36.2611,36.6612,36.2611,36.6,54437.922435539,0
+VXUS.US,D,20110722,000000,36.6,36.7273,36.4272,36.6612,47053.559590836,0
+VXUS.US,D,20110725,000000,36.3621,36.6,36.3621,36.4631,32045.931073375,0
+VXUS.US,D,20110726,000000,36.6271,36.7623,36.4835,36.5951,46387.309031566,0
+VXUS.US,D,20110727,000000,36.4504,36.4504,35.7872,35.9241,42896.444431992,0
+VXUS.US,D,20110728,000000,35.7872,36.0727,35.7173,35.7308,38209.006185012,0
+VXUS.US,D,20110729,000000,35.6192,36.0368,35.5182,35.8396,32368.243940533,0
+VXUS.US,D,20110801,000000,36.3912,36.3912,35.2483,35.5696,156619.33935327,0
+VXUS.US,D,20110802,000000,35.1492,35.4037,34.6024,34.6239,95642.481753342,0
+VXUS.US,D,20110803,000000,34.6869,34.8296,33.9898,34.6647,221549.42090535,0
+VXUS.US,D,20110804,000000,33.6993,33.6993,32.3767,32.434,249901.62592602,0
+VXUS.US,D,20110805,000000,33.0448,33.0526,31.524,32.6671,154508.34453642,0
+VXUS.US,D,20110808,000000,31.3182,31.6425,30.2004,30.3422,285602.15241647,0
+VXUS.US,D,20110809,000000,31.422,32.1145,30.5724,31.9639,277326.02298084,0
+VXUS.US,D,20110810,000000,31.3657,31.7494,30.5724,30.5724,228727.83303621,0
+VXUS.US,D,20110811,000000,30.7754,32.199,30.6385,31.894,218376.75015866,0
+VXUS.US,D,20110812,000000,32.232,32.634,31.8863,32.199,113120.48908331,0
+VXUS.US,D,20110815,000000,32.6174,32.9661,32.6174,32.9661,211156.11813146,0
+VXUS.US,D,20110816,000000,32.434,32.7904,32.2058,32.5962,189938.04583818,0
+VXUS.US,D,20110817,000000,32.7661,33.073,32.5155,32.6671,120476.01882807,0
+VXUS.US,D,20110818,000000,31.9931,31.9931,30.6257,31.2181,299640.78282531,0
+VXUS.US,D,20110819,000000,30.8997,31.4988,30.7045,30.721,96263.423155567,0
+VXUS.US,D,20110822,000000,31.4813,31.4813,30.7947,30.8909,88446.563811801,0
+VXUS.US,D,20110823,000000,31.189,31.8028,31.0841,31.8028,54818.931256142,0
+VXUS.US,D,20110824,000000,31.5299,31.7706,31.3657,31.7649,53488.48964474,0
+VXUS.US,D,20110825,000000,31.6639,31.7416,31.0414,31.1259,70782.171085816,0
+VXUS.US,D,20110826,000000,31.1045,31.6114,30.6617,31.5522,74649.925491715,0
+VXUS.US,D,20110829,000000,31.9144,32.3543,31.9144,32.3146,39160.498482949,0
+VXUS.US,D,20110830,000000,32.065,32.4719,31.8863,32.3767,88866.703268033,0
+VXUS.US,D,20110831,000000,32.7796,33.0273,32.6612,32.8099,144162.41042672,0
+VXUS.US,D,20110901,000000,32.7826,33.073,32.5612,32.5962,114099.7847276,0
+VXUS.US,D,20110902,000000,32.0076,32.1718,31.6697,31.7814,568244.79307508,0
+VXUS.US,D,20110906,000000,30.5228,30.9511,30.3636,30.8763,291565.45533569,0
+VXUS.US,D,20110907,000000,31.3987,31.9086,31.3987,31.9086,69435.253417308,0
+VXUS.US,D,20110908,000000,31.459,31.7416,31.1813,31.3095,30420.979941184,0
+VXUS.US,D,20110909,000000,30.7889,30.8355,30.181,30.2946,86723.786090537,0
+VXUS.US,D,20110912,000000,29.776,30.0519,29.4449,30.0519,434365.50179035,0
+VXUS.US,D,20110913,000000,30.0314,30.3636,29.9013,30.3422,81050.873677837,0
+VXUS.US,D,20110914,000000,30.2946,30.7811,29.8577,30.5772,108699.75701074,0
+VXUS.US,D,20110915,000000,30.8608,31.1813,30.819,31.1658,52097.292572757,0
+VXUS.US,D,20110916,000000,31.1045,31.2813,30.9268,31.089,37330.626390488,0
+VXUS.US,D,20110919,000000,30.0791,30.4723,29.9654,30.386,53701.648633564,0
+VXUS.US,D,20110920,000000,30.4578,30.721,30.2141,30.453,44694.394163808,0
+VXUS.US,D,20110921,000000,30.3092,30.349,29.5527,29.5527,230877.9584887,0
+VXUS.US,D,20110922,000000,28.5262,28.5457,27.9027,28.2261,366441.92661262,0
+VXUS.US,D,20110923,000000,28.1757,28.5651,28.0844,28.4593,565004.15859281,0
+VXUS.US,D,20110926,000000,28.5176,28.871,28.2184,28.8662,144649.48386494,0
+VXUS.US,D,20110927,000000,29.7032,30.2141,29.5527,29.647,52587.455271694,0
+VXUS.US,D,20110928,000000,29.7984,29.8257,29.0234,29.0624,65320.358154801,0
+VXUS.US,D,20110929,000000,29.7547,29.8334,29.2419,29.6672,51968.573376607,0
+VXUS.US,D,20110930,000000,28.8797,29.104,28.6243,28.6545,93883.662657156,0
+VXUS.US,D,20111003,000000,28.3544,28.5176,27.7999,27.7999,112854.81266245,0
+VXUS.US,D,20111004,000000,27.5474,28.1174,27.0298,28.1174,277688.4962372,0
+VXUS.US,D,20111005,000000,28.1038,28.6738,27.9397,28.601,772172.04115078,0
+VXUS.US,D,20111006,000000,28.7379,29.5119,28.6282,29.5119,121606.68824704,0
+VXUS.US,D,20111007,000000,29.5527,29.7907,29.2186,29.2691,195029.14748428,0
+VXUS.US,D,20111010,000000,30.0033,30.3995,29.8644,30.3422,1144648.3236789,0
+VXUS.US,D,20111011,000000,29.9654,30.316,29.9372,30.2004,154702.967961,0
+VXUS.US,D,20111012,000000,30.9307,31.2813,30.7656,30.9735,122827.97598011,0
+VXUS.US,D,20111013,000000,30.5724,30.9511,30.4063,30.8763,47122.553079972,0
+VXUS.US,D,20111014,000000,31.422,31.422,31.0181,31.3327,79173.632921193,0
+VXUS.US,D,20111017,000000,31.3376,31.3376,30.414,30.4218,1482069.7352044,0
+VXUS.US,D,20111018,000000,30.4985,31.1813,30.0936,31.056,93026.907687585,0
+VXUS.US,D,20111019,000000,30.8549,30.8608,30.386,30.4365,70252.877751249,0
+VXUS.US,D,20111020,000000,30.3791,30.4985,29.9887,30.4295,71314.55368109,0
+VXUS.US,D,20111021,000000,30.9152,31.1589,30.8997,31.1589,112294.62672081,0
+VXUS.US,D,20111024,000000,31.359,31.8279,31.2443,31.8086,188823.8524763,0
+VXUS.US,D,20111025,000000,31.5522,31.5872,31.1658,31.2531,72597.626628308,0
+VXUS.US,D,20111026,000000,31.6425,31.7649,31.1045,31.6727,68812.252507944,0
+VXUS.US,D,20111027,000000,33.1506,33.5575,32.8244,33.237,194130.17261837,0
+VXUS.US,D,20111028,000000,32.7661,33.0817,32.7661,32.9738,166227.96990744,0
+VXUS.US,D,20111031,000000,32.3882,32.3882,31.5902,31.5997,81469.9833805,0
+VXUS.US,D,20111101,000000,30.5772,30.8909,29.9217,30.5306,454571.32632512,0
+VXUS.US,D,20111102,000000,31.089,31.3327,30.8694,31.1308,149208.20291578,0
+VXUS.US,D,20111103,000000,31.5444,31.8659,31.1045,31.8572,55867.220389583,0
+VXUS.US,D,20111104,000000,31.458,31.5085,31.0793,31.4202,239743.10696591,0
+VXUS.US,D,20111107,000000,31.5075,31.7357,31.2813,31.6795,40776.181833018,0
+VXUS.US,D,20111108,000000,31.7794,32.0136,31.4463,31.9786,111789.01771833,0
+VXUS.US,D,20111109,000000,31.0706,31.0706,30.3014,30.3014,471153.44804987,0
+VXUS.US,D,20111110,000000,30.8112,30.9268,30.48,30.6811,72828.291427808,0
+VXUS.US,D,20111111,000000,31.0706,31.4463,31.056,31.422,45529.524308426,0
+VXUS.US,D,20111114,000000,30.9802,31.189,30.7889,30.9433,45875.521507675,0
+VXUS.US,D,20111115,000000,30.7889,31.0841,30.6695,31.0414,107539.22473827,0
+VXUS.US,D,20111116,000000,30.5637,30.8763,30.2431,30.2431,64216.462328623,0
+VXUS.US,D,20111117,000000,30.4295,30.4645,29.6896,29.8052,123069.96806887,0
+VXUS.US,D,20111118,000000,30.0723,30.2353,29.8129,29.879,88283.862747869,0
+VXUS.US,D,20111121,000000,29.2263,29.2546,28.8904,29.2263,96277.839705536,0
+VXUS.US,D,20111122,000000,29.2186,29.341,28.8817,28.9361,185716.05620447,0
+VXUS.US,D,20111123,000000,28.7224,28.7505,28.1038,28.2038,138055.97176139,0
+VXUS.US,D,20111125,000000,28.0699,28.4233,27.8852,28.0407,65710.634757526,0
+VXUS.US,D,20111128,000000,29.2691,29.3536,29.0846,29.3148,120966.18152701,0
+VXUS.US,D,20111129,000000,29.2691,29.5372,29.2623,29.3818,76178.079788402,0
+VXUS.US,D,20111130,000000,30.585,30.9258,30.4675,30.9258,79629.813752347,0
+VXUS.US,D,20111201,000000,30.7122,30.989,30.5306,30.6257,149813.69801446,0
+VXUS.US,D,20111202,000000,31.0909,31.0909,30.5501,30.6937,75108.165830008,0
+VXUS.US,D,20111205,000000,31.1385,31.2531,30.8355,31.0181,81941.610515191,0
+VXUS.US,D,20111206,000000,30.7695,31.0269,30.6937,30.8627,127296.07671685,0
+VXUS.US,D,20111207,000000,30.6568,31.1628,30.5568,31.0481,45212.360209113,0
+VXUS.US,D,20111208,000000,30.5354,30.5724,29.9606,29.9606,74874.4117698,0
+VXUS.US,D,20111209,000000,30.2616,30.7005,30.2616,30.6568,87023.444379173,0
+VXUS.US,D,20111212,000000,30.0033,30.0033,29.5818,29.776,132467.49914136,0
+VXUS.US,D,20111213,000000,30.0131,30.1674,29.1478,29.2788,1074287.3218029,0
+VXUS.US,D,20111214,000000,29.1914,29.2721,28.8875,29.0321,197425.3840398,0
+VXUS.US,D,20111215,000000,29.2769,29.3818,29.0303,29.1205,287308.45408063,0
+VXUS.US,D,20111216,000000,29.2351,29.3449,29.0011,29.1177,160042.24021728,0
+VXUS.US,D,20111219,000000,29.2498,29.2498,28.633,28.7739,200446.68101182,0
+VXUS.US,D,20111220,000000,29.5032,29.7867,29.2886,29.6838,245518.99473552,0
+VXUS.US,D,20111221,000000,29.646,29.7051,29.3449,29.6315,501702.11743364,0
+VXUS.US,D,20111222,000000,29.6157,29.9606,29.6157,29.9149,253638.60162863,0
+VXUS.US,D,20111223,000000,30.0061,30.1072,29.9091,30.0926,258645.26348207,0
+VXUS.US,D,20111227,000000,29.9382,30.0704,29.9382,30.0276,444220.24344756,0
+VXUS.US,D,20111228,000000,29.8945,29.9829,29.4041,29.4197,417938.87285453,0
+VXUS.US,D,20111229,000000,29.4876,29.9926,29.4702,29.8644,367329.57418927,0
+VXUS.US,D,20111230,000000,29.9013,30.0984,29.7566,30.0061,302395.37362291,0
+VXUS.US,D,20120103,000000,30.7414,30.9783,30.6064,30.8782,775805.0117429,0
+VXUS.US,D,20120104,000000,30.6568,30.7879,30.5423,30.7414,395850.65879528,0
+VXUS.US,D,20120105,000000,30.3645,30.4325,30.1674,30.4015,91137.30988811,0
+VXUS.US,D,20120106,000000,30.0791,30.2693,29.946,30.0061,112155.60998897,0
+VXUS.US,D,20120109,000000,30.2111,30.2111,29.9683,30.1888,173450.66144178,0
+VXUS.US,D,20120110,000000,30.7005,30.7811,30.5917,30.6568,75610.685571775,0
+VXUS.US,D,20120111,000000,30.448,30.5917,30.3267,30.5917,142151.30170607,0
+VXUS.US,D,20120112,000000,30.6646,30.751,30.481,30.718,101436.90508721,0
+VXUS.US,D,20120113,000000,30.3345,30.448,30.0984,30.4238,182847.16276069,0
+VXUS.US,D,20120117,000000,30.9346,30.9482,30.6937,30.7695,165437.1191663,0
+VXUS.US,D,20120118,000000,31.0036,31.395,30.8511,31.395,62869.544660115,0
+VXUS.US,D,20120119,000000,31.5599,31.7299,31.4735,31.7299,125743.20833451,0
+VXUS.US,D,20120120,000000,31.6212,31.8922,31.6212,31.8843,75678.649307342,0
+VXUS.US,D,20120123,000000,31.9484,32.1718,31.9397,32.0736,147614.14439066,0
+VXUS.US,D,20120124,000000,31.7726,31.9067,31.6067,31.8922,121209.20336934,0
+VXUS.US,D,20120125,000000,31.7416,32.3097,31.6571,32.2941,79319.857928019,0
+VXUS.US,D,20120126,000000,32.5116,32.6243,32.1718,32.2631,94796.024319463,0
+VXUS.US,D,20120127,000000,32.3242,32.3882,32.2068,32.3388,51425.893245641,0
+VXUS.US,D,20120130,000000,31.7814,32.0523,31.6852,32.0076,103619.9826539,0
+VXUS.US,D,20120131,000000,32.3882,32.4738,31.9873,32.2068,82735.550517041,0
+VXUS.US,D,20120201,000000,32.5874,32.8301,32.5583,32.6826,187562.40435404,0
+VXUS.US,D,20120202,000000,32.8176,32.9088,32.703,32.7951,307434.98759057,0
+VXUS.US,D,20120203,000000,33.1604,33.3206,32.9885,33.272,178399.65709534,0
+VXUS.US,D,20120206,000000,32.9418,33.107,32.9167,33.0875,138290.75557516,0
+VXUS.US,D,20120207,000000,33.006,33.2847,32.9331,33.2333,90734.676242555,0
+VXUS.US,D,20120208,000000,33.4187,33.474,33.1885,33.3798,163539.28333827,0
+VXUS.US,D,20120209,000000,33.5333,33.5847,33.2663,33.373,146388.73764331,0
+VXUS.US,D,20120210,000000,32.8749,32.8749,32.6826,32.7874,90304.239250631,0
+VXUS.US,D,20120213,000000,33.3371,33.3371,33.0875,33.1525,127021.13251388,0
+VXUS.US,D,20120214,000000,33.0506,33.0711,32.736,32.9253,109900.44967243,0
+VXUS.US,D,20120215,000000,33.3138,33.3138,32.9826,33.0584,277127.28054199,0
+VXUS.US,D,20120216,000000,32.9554,33.4556,32.9001,33.3798,271842.58522487,0
+VXUS.US,D,20120217,000000,33.608,33.6217,33.4022,33.5847,150329.60455263,0
+VXUS.US,D,20120221,000000,33.6799,33.7566,33.5566,33.5847,127337.26685962,0
+VXUS.US,D,20120222,000000,33.5119,33.6149,33.4265,33.5119,110867.3882739,0
+VXUS.US,D,20120223,000000,33.5654,33.7343,33.3798,33.7178,471493.26672771,0
+VXUS.US,D,20120224,000000,33.8878,34.0276,33.8119,33.9392,114352.07435206,0
+VXUS.US,D,20120227,000000,33.4556,33.7566,33.3798,33.6284,237258.31160343,0
+VXUS.US,D,20120228,000000,33.7478,34.0421,33.7411,34.0421,71017.984653162,0
+VXUS.US,D,20120229,000000,34.1422,34.245,33.6149,33.6722,112140.16368543,0
+VXUS.US,D,20120301,000000,33.9392,34.1587,33.9159,34.1247,695368.90094588,0
+VXUS.US,D,20120302,000000,33.9159,33.9159,33.6877,33.7624,156632.72614968,0
+VXUS.US,D,20120305,000000,33.7013,33.7013,33.4605,33.4964,121304.97045127,0
+VXUS.US,D,20120306,000000,32.8234,32.8234,32.3612,32.5049,266218.07122993,0
+VXUS.US,D,20120307,000000,32.6991,32.9253,32.6417,32.9088,138037.43619713,0
+VXUS.US,D,20120308,000000,33.3798,33.6877,33.3138,33.6217,242659.36907386,0
+VXUS.US,D,20120309,000000,33.5041,33.6217,33.4556,33.5333,272495.44898775,0
+VXUS.US,D,20120312,000000,33.4886,33.4886,33.206,33.373,146931.41777428,0
+VXUS.US,D,20120313,000000,33.5119,33.9615,33.4662,33.946,176883.85984148,0
+VXUS.US,D,20120314,000000,33.7838,33.8644,33.474,33.5847,186668.57825598,0
+VXUS.US,D,20120315,000000,33.6653,33.9305,33.6149,33.8721,97041.916853879,0
+VXUS.US,D,20120316,000000,34.0043,34.1179,33.9898,34.0276,336828.27346969,0
+VXUS.US,D,20120319,000000,33.9392,34.2033,33.8878,34.0975,89873.802258707,0
+VXUS.US,D,20120320,000000,33.5924,33.6945,33.474,33.6722,109635.80300514,0
+VXUS.US,D,20120321,000000,33.6362,33.6439,33.4187,33.5924,74170.06032847,0
+VXUS.US,D,20120322,000000,33.2128,33.2778,33.0584,33.206,98022.242251754,0
+VXUS.US,D,20120323,000000,33.2778,33.4265,33.0584,33.4265,286814.17236742,0
+VXUS.US,D,20120326,000000,33.7178,33.9305,33.6284,33.9305,127148.82195646,0
+VXUS.US,D,20120327,000000,33.9237,33.9673,33.7178,33.7343,438878.91168413,0
+VXUS.US,D,20120328,000000,33.7838,33.7838,33.272,33.4556,103881.54006048,0
+VXUS.US,D,20120329,000000,33.0875,33.272,32.9418,33.2584,241916.91675048,0
+VXUS.US,D,20120330,000000,33.5119,33.5206,33.3138,33.4886,99978.774033226,0
+VXUS.US,D,20120402,000000,33.4187,34.0111,33.3798,33.9392,177324.5943691,0
+VXUS.US,D,20120403,000000,33.8566,33.8566,33.241,33.4332,105773.1973671,0
+VXUS.US,D,20120404,000000,32.8817,32.9088,32.5719,32.703,229534.1300809,0
+VXUS.US,D,20120405,000000,32.5874,32.8176,32.5583,32.668,128941.62292043,0
+VXUS.US,D,20120409,000000,32.3388,32.4805,32.2193,32.3882,111724.14324348,0
+VXUS.US,D,20120410,000000,32.3757,32.3757,31.7367,31.7969,96626.926165493,0
+VXUS.US,D,20120411,000000,32.3524,32.3612,32.1475,32.199,121073.2758982,0
+VXUS.US,D,20120412,000000,32.4117,32.8525,32.368,32.8234,94548.883462856,0
+VXUS.US,D,20120413,000000,32.5719,32.5719,32.2068,32.233,76762.979815705,0
+VXUS.US,D,20120416,000000,32.5184,32.5583,32.1795,32.368,142797.98694753,0
+VXUS.US,D,20120417,000000,32.6477,32.9167,32.5272,32.8369,68301.494737623,0
+VXUS.US,D,20120418,000000,32.6477,32.7631,32.5583,32.6243,123776.37901734,0
+VXUS.US,D,20120419,000000,32.6826,32.8176,32.368,32.5359,106571.25638322,0
+VXUS.US,D,20120420,000000,32.7486,32.8594,32.6991,32.6991,205605.74639349,0
+VXUS.US,D,20120423,000000,32.164,32.1923,31.8106,32.1718,147197.09419513,0
+VXUS.US,D,20120424,000000,32.3019,32.4495,32.2504,32.3447,185925.09617902,0
+VXUS.US,D,20120425,000000,32.6243,32.7796,32.466,32.7796,213375.23707307,0
+VXUS.US,D,20120426,000000,32.5952,32.8817,32.5184,32.8594,180967.86249691,0
+VXUS.US,D,20120427,000000,32.9701,32.9885,32.8099,32.9613,201648.40342708,0
+VXUS.US,D,20120430,000000,32.8817,32.8884,32.6477,32.7951,141694.09112135,0
+VXUS.US,D,20120501,000000,32.8021,33.1525,32.7631,32.9758,202820.26298882,0
+VXUS.US,D,20120502,000000,32.736,32.7554,32.5116,32.7127,111319.45009078,0
+VXUS.US,D,20120503,000000,32.7631,32.7951,32.3757,32.404,204486.40426377,0
+VXUS.US,D,20120504,000000,32.3097,32.3097,31.9134,31.9736,74965.030083889,0
+VXUS.US,D,20120507,000000,32.0076,32.164,31.9134,32.1329,120663.43397767,0
+VXUS.US,D,20120508,000000,31.8231,31.8299,31.3113,31.693,134650.57670805,0
+VXUS.US,D,20120509,000000,31.1336,31.4065,30.9258,31.2823,377175.04806436,0
+VXUS.US,D,20120510,000000,31.5697,31.6852,31.4007,31.428,113071.06091198,0
+VXUS.US,D,20120511,000000,31.1579,31.4862,31.0793,31.2386,103035.0826266,0
+VXUS.US,D,20120514,000000,30.8112,30.8112,30.5917,30.5917,131613.83343249,0
+VXUS.US,D,20120515,000000,30.5044,30.5986,30.1606,30.2306,94894.880662106,0
+VXUS.US,D,20120516,000000,30.1403,30.35,29.9149,29.9237,250155.97505761,0
+VXUS.US,D,20120517,000000,29.9091,29.9315,29.5488,29.5488,133283.06396816,0
+VXUS.US,D,20120518,000000,29.5993,29.7051,29.3109,29.3167,158421.40809937,0
+VXUS.US,D,20120521,000000,29.4614,29.946,29.4614,29.879,174689.45498553,0
+VXUS.US,D,20120522,000000,29.9149,30.147,29.6537,29.7954,103815.63583205,0
+VXUS.US,D,20120523,000000,29.4876,29.5576,28.9846,29.5576,121153.5966766,0
+VXUS.US,D,20120524,000000,29.5925,29.6315,29.2138,29.4265,98270.41286193,0
+VXUS.US,D,20120525,000000,29.3245,29.4449,29.2643,29.2886,114064.77310625,0
+VXUS.US,D,20120529,000000,29.8644,29.9013,29.5643,29.7411,245396.45406079,0
+VXUS.US,D,20120530,000000,29.3808,29.3808,29.0574,29.1399,110020.93084003,0
+VXUS.US,D,20120531,000000,29.3526,29.3526,28.9107,29.2429,116153.11334459,0
+VXUS.US,D,20120601,000000,28.768,28.8797,28.5388,28.5388,195207.29485176,0
+VXUS.US,D,20120604,000000,28.7817,28.8487,28.4728,28.7438,135271.51811027,0
+VXUS.US,D,20120605,000000,28.633,28.9438,28.633,28.9351,88233.404822978,0
+VXUS.US,D,20120606,000000,29.2196,29.7712,29.2138,29.7644,128445.28170007,0
+VXUS.US,D,20120607,000000,30.2111,30.2306,29.713,29.7644,1627654.2353103,0
+VXUS.US,D,20120608,000000,29.3449,29.6315,29.2273,29.5643,126327.07860824,0
+VXUS.US,D,20120611,000000,29.9315,29.9315,29.3167,29.3167,305433.14665204,0
+VXUS.US,D,20120612,000000,29.6157,29.8304,29.4449,29.8304,187227.73444405,0
+VXUS.US,D,20120613,000000,29.6315,29.8449,29.5323,29.5925,77527.056964049,0
+VXUS.US,D,20120614,000000,29.5216,29.8867,29.4614,29.7809,108956.16564947,0
+VXUS.US,D,20120615,000000,29.9926,30.2033,29.9382,30.2033,172971.8260321,0
+VXUS.US,D,20120618,000000,30.1334,30.2461,29.9683,30.1888,98370.298958142,0
+VXUS.US,D,20120619,000000,30.417,30.886,30.417,30.7336,77737.126692165,0
+VXUS.US,D,20120620,000000,30.8112,30.9346,30.5986,30.7569,90059.157901162,0
+VXUS.US,D,20120621,000000,30.8025,30.8025,29.9013,29.9013,103166.89108346,0
+VXUS.US,D,20120622,000000,30.3645,30.4015,30.0131,30.2228,104811.40753346,0
+VXUS.US,D,20120625,000000,29.7712,29.7712,29.4119,29.4119,1288068.2817822,0
+VXUS.US,D,20120626,000000,29.5847,30.2616,29.3954,29.6896,140586.07628089,0
+VXUS.US,D,20120627,000000,29.7275,30.0199,29.6682,29.8945,263391.39768249,0
+VXUS.US,D,20120628,000000,29.6392,29.8945,29.5148,29.8567,150791.9639052,0
+VXUS.US,D,20120629,000000,30.686,30.9881,30.686,30.9881,358161.67816272,0
+VXUS.US,D,20120702,000000,31.0569,31.1579,30.8714,31.1579,105516.78872836,0
+VXUS.US,D,20120703,000000,31.1695,31.5309,31.1424,31.4202,193361.97645575,0
+VXUS.US,D,20120705,000000,31.0793,31.155,30.8997,31.0481,161656.89381378,0
+VXUS.US,D,20120706,000000,30.8112,30.8112,30.5287,30.7093,105029.71529013,0
+VXUS.US,D,20120709,000000,30.5637,30.5917,30.4393,30.5917,113826.90003177,0
+VXUS.US,D,20120710,000000,30.8112,30.8559,30.2927,30.3946,83898.142296663,0
+VXUS.US,D,20120711,000000,30.4763,30.6122,30.3345,30.5044,103115.403405,0
+VXUS.US,D,20120712,000000,30.1674,30.216,29.879,30.1159,167441.01961195,0
+VXUS.US,D,20120713,000000,30.2393,30.6482,30.2393,30.6025,84563.363102364,0
+VXUS.US,D,20120716,000000,30.5501,30.6646,30.381,30.5637,98418.697375894,0
+VXUS.US,D,20120717,000000,30.6937,30.8103,30.381,30.7754,236422.15170525,0
+VXUS.US,D,20120718,000000,30.6403,30.9482,30.6403,30.8714,84264.734567297,0
+VXUS.US,D,20120719,000000,31.1493,31.2433,30.9715,31.1628,96181.042870032,0
+VXUS.US,D,20120720,000000,30.718,30.718,30.5568,30.5917,101151.66334854,0
+VXUS.US,D,20120723,000000,29.7333,30.0557,29.6315,29.9829,202066.48337616,0
+VXUS.US,D,20120724,000000,29.9994,29.9994,29.509,29.7188,130524.35415628,0
+VXUS.US,D,20120725,000000,29.9829,29.9994,29.7333,29.8449,110874.59654889,0
+VXUS.US,D,20120726,000000,30.481,30.6762,30.4617,30.619,355511.09247561,0
+VXUS.US,D,20120727,000000,30.8442,31.4658,30.8442,31.3327,77523.967703341,0
+VXUS.US,D,20120730,000000,31.2085,31.3395,31.1773,31.2433,87499.190528141,0
+VXUS.US,D,20120731,000000,31.2745,31.3327,31.0861,31.0861,65775.509232385,0
+VXUS.US,D,20120801,000000,31.3463,31.3463,31.0414,31.0637,145178.77719951,0
+VXUS.US,D,20120802,000000,30.8025,31.0055,30.5423,30.7093,282474.79082682,0
+VXUS.US,D,20120803,000000,31.3026,31.7299,31.3026,31.6212,223055.95037709,0
+VXUS.US,D,20120806,000000,31.7814,31.9552,31.7367,31.8231,116830.69119312,0
+VXUS.US,D,20120807,000000,32.0018,32.2068,32.0018,32.0679,108022.17916222,0
+VXUS.US,D,20120808,000000,31.9134,32.1329,31.9134,32.0213,97631.965649029,0
+VXUS.US,D,20120809,000000,31.9397,32.2125,31.9397,32.0736,98769.84334299,0
+VXUS.US,D,20120810,000000,31.8698,32.1863,31.8377,32.1863,78566.078315367,0
+VXUS.US,D,20120813,000000,32.0679,32.1795,31.9251,32.0154,463499.28977004,0
+VXUS.US,D,20120814,000000,32.1475,32.2135,32.0358,32.1125,49715.472567207,0
+VXUS.US,D,20120815,000000,32.0611,32.1203,31.9397,32.0736,83416.21762628,0
+VXUS.US,D,20120816,000000,32.2068,32.434,32.1543,32.4117,245907.21183111,0
+VXUS.US,D,20120817,000000,32.4117,32.4582,32.2786,32.4262,136529.87697183,0
+VXUS.US,D,20120820,000000,32.2418,32.466,32.1923,32.368,114633.19707645,0
+VXUS.US,D,20120821,000000,32.634,32.7951,32.4582,32.5049,109580.19631241,0
+VXUS.US,D,20120822,000000,32.3019,32.5272,32.2193,32.5049,249287.89279878,0
+VXUS.US,D,20120823,000000,32.4262,32.4262,32.2418,32.2941,77855.548352622,0
+VXUS.US,D,20120824,000000,32.1475,32.368,32.0018,32.2786,229368.33975626,0
+VXUS.US,D,20120827,000000,32.3174,32.3757,32.2068,32.233,181351.96057823,0
+VXUS.US,D,20120828,000000,32.1475,32.1883,31.9951,32.0456,1501249.9251843,0
+VXUS.US,D,20120829,000000,31.9484,32.0679,31.8756,31.9203,2078669.8225608,0
+VXUS.US,D,20120830,000000,31.7881,31.7881,31.4939,31.5599,97154.159992922,0
+VXUS.US,D,20120831,000000,31.9261,31.9961,31.6483,31.8922,101967.22817535,0
+VXUS.US,D,20120904,000000,31.8377,31.8377,31.5464,31.6697,135638.11038091,0
+VXUS.US,D,20120905,000000,31.6347,31.6571,31.4862,31.5902,139344.19347644,0
+VXUS.US,D,20120906,000000,31.8231,32.3882,31.7881,32.3447,99751.198494434,0
+VXUS.US,D,20120907,000000,32.6477,32.8525,32.5787,32.8525,159636.51731102,0
+VXUS.US,D,20120910,000000,32.7709,32.8099,32.5418,32.5952,117130.34948175,0
+VXUS.US,D,20120911,000000,32.7874,33.0001,32.7486,32.8671,118370.17277906,0
+VXUS.US,D,20120912,000000,33.1818,33.1885,32.9671,33.0584,98114.920072981,0
+VXUS.US,D,20120913,000000,33.0138,33.8119,32.9418,33.7101,169229.70156165,0
+VXUS.US,D,20120914,000000,34.0548,34.3354,33.9237,34.0975,153335.45522111,0
+VXUS.US,D,20120917,000000,34.0353,34.0848,33.7702,33.8246,114087.42768478,0
+VXUS.US,D,20120918,000000,33.7178,33.7761,33.6149,33.6877,77444.676678513,0
+VXUS.US,D,20120919,000000,33.8061,33.8741,33.6653,33.8119,112234.9010138,0
+VXUS.US,D,20120920,000000,33.4556,33.6002,33.3041,33.5721,78482.668276262,0
+VXUS.US,D,20120921,000000,33.8334,33.8334,33.6149,33.6586,90914.883117164,0
+VXUS.US,D,20120924,000000,33.4827,33.5896,33.3206,33.5517,85105.013479761,0
+VXUS.US,D,20120925,000000,33.6867,33.7702,33.2565,33.271,89689.476369821,0
+VXUS.US,D,20120926,000000,33.1186,33.1361,32.8224,32.971,115068.78283622,0
+VXUS.US,D,20120927,000000,33.2177,33.5061,33.1176,33.4575,144799.82788605,0
+VXUS.US,D,20120928,000000,33.2225,33.2225,32.9001,32.9768,952374.79674578,0
+VXUS.US,D,20121001,000000,33.4022,33.5769,33.1808,33.203,534889.01546168,0
+VXUS.US,D,20121002,000000,33.4905,33.5031,33.2118,33.3517,234524.31587721,0
+VXUS.US,D,20121003,000000,33.3429,33.3517,33.0836,33.2118,266628.94290404,0
+VXUS.US,D,20121004,000000,33.4624,33.5682,33.3633,33.5439,557479.7492627,0
+VXUS.US,D,20121005,000000,33.7896,33.8896,33.4827,33.6052,162775.20618993,0
+VXUS.US,D,20121008,000000,33.3944,33.4022,33.2468,33.3197,313273.69032791,0
+VXUS.US,D,20121009,000000,33.2468,33.2468,32.8584,32.9253,221783.17496556,0
+VXUS.US,D,20121010,000000,33.0001,33.0001,32.6875,32.7934,209142.94990368,0
+VXUS.US,D,20121011,000000,33.1565,33.2643,32.9768,33.0078,295524.85780924,0
+VXUS.US,D,20121012,000000,33.0962,33.0982,32.8661,32.9633,61467.02029887,0
+VXUS.US,D,20121015,000000,33.173,33.3031,33.0147,33.3031,116653.57357921,0
+VXUS.US,D,20121016,000000,33.5439,33.7702,33.4275,33.7702,114121.40955256,0
+VXUS.US,D,20121017,000000,33.8896,34.0479,33.7896,34.0392,147108.53538818,0
+VXUS.US,D,20121018,000000,33.9703,34.114,33.8275,33.9761,186593.40624543,0
+VXUS.US,D,20121019,000000,33.8421,33.8421,33.444,33.4624,154385.80386169,0
+VXUS.US,D,20121022,000000,33.7333,33.7838,33.5235,33.7469,213867.45927915,0
+VXUS.US,D,20121023,000000,33.1487,33.1487,32.8826,33.0361,146589.53958931,0
+VXUS.US,D,20121024,000000,33.2177,33.3847,33.1031,33.1283,85220.345879511,0
+VXUS.US,D,20121025,000000,33.4624,33.5284,33.1933,33.3642,67062.70119388,0
+VXUS.US,D,20121026,000000,33.2313,33.271,33.1031,33.2313,88026.42435557,0
+VXUS.US,D,20121031,000000,33.4275,33.5594,33.1555,33.2468,91862.256400824,0
+VXUS.US,D,20121101,000000,33.4022,33.6624,33.373,33.6254,162143.96725201,0
+VXUS.US,D,20121102,000000,33.6411,33.6488,33.3429,33.3798,797519.42525653,0
+VXUS.US,D,20121105,000000,33.3798,33.3944,33.2313,33.373,125756.5951309,0
+VXUS.US,D,20121106,000000,33.4905,33.6624,33.4507,33.6187,112271.97214228,0
+VXUS.US,D,20121107,000000,33.3944,33.3944,32.9496,33.1186,470739.48711505,0
+VXUS.US,D,20121108,000000,33.0836,33.2264,32.7934,32.7934,352898.60767056,0
+VXUS.US,D,20121109,000000,32.7681,33.0458,32.6728,32.8438,178216.36096002,0
+VXUS.US,D,20121112,000000,32.9903,32.9903,32.7934,32.8438,64236.027646438,0
+VXUS.US,D,20121113,000000,32.5679,32.836,32.4815,32.6447,132191.52518481,0
+VXUS.US,D,20121114,000000,32.7846,32.7846,32.2213,32.2912,167512.07260823,0
+VXUS.US,D,20121115,000000,32.4495,32.5049,32.229,32.3592,235650.86628192,0
+VXUS.US,D,20121116,000000,32.4495,32.4495,32.099,32.3592,129770.57454363,0
+VXUS.US,D,20121119,000000,32.8156,33.0293,32.7846,33.0293,108443.34837202,0
+VXUS.US,D,20121120,000000,32.8884,32.9836,32.7651,32.9836,132116.35317426,0
+VXUS.US,D,20121121,000000,33.0584,33.0836,32.9603,33.0749,254345.0125771,0
+VXUS.US,D,20121123,000000,33.4827,33.7158,33.4682,33.7158,147892.17785434,0
+VXUS.US,D,20121126,000000,33.5594,33.6187,33.4536,33.6187,433449.02111377,0
+VXUS.US,D,20121127,000000,33.5158,33.6052,33.3798,33.3944,162138.81848416,0
+VXUS.US,D,20121128,000000,33.2769,33.6129,33.1196,33.5994,270241.31842477,0
+VXUS.US,D,20121129,000000,33.8499,33.9703,33.7333,33.9178,134340.62088372,0
+VXUS.US,D,20121130,000000,33.9567,34.0276,33.8799,33.9333,269171.40446638,0
+VXUS.US,D,20121203,000000,34.1227,34.1315,33.9033,33.911,124930.73276841,0
+VXUS.US,D,20121204,000000,33.9761,34.1023,33.942,34.0158,244384.20630226,0
+VXUS.US,D,20121205,000000,34.0663,34.2985,34.0003,34.179,153115.0879573,0
+VXUS.US,D,20121206,000000,34.2615,34.2917,34.1227,34.2615,393205.22187602,0
+VXUS.US,D,20121207,000000,34.2548,34.3043,34.1227,34.2985,148354.5372069,0
+VXUS.US,D,20121210,000000,34.2849,34.4247,34.2772,34.3947,503484.62086192,0
+VXUS.US,D,20121211,000000,34.4247,34.5966,34.4247,34.5239,267898.62905485,0
+VXUS.US,D,20121212,000000,34.6859,34.8579,34.6141,34.6859,208719.72118674,0
+VXUS.US,D,20121213,000000,34.6859,34.7461,34.485,34.5811,186232.99249621,0
+VXUS.US,D,20121214,000000,34.6413,34.8054,34.5879,34.6947,145335.29974203,0
+VXUS.US,D,20121217,000000,34.7083,34.8646,34.6859,34.8646,214600.64382042,0
+VXUS.US,D,20121218,000000,34.9326,35.154,34.8782,35.1347,381010.88010961,0
+VXUS.US,D,20121219,000000,35.2511,35.3939,35.1987,35.1987,296148.88847218,0
+VXUS.US,D,20121220,000000,34.8958,34.9608,34.7686,34.954,504475.24379548,0
+VXUS.US,D,20121221,000000,34.5519,34.6413,34.4247,34.6413,493609.28413333,0
+VXUS.US,D,20121224,000000,34.5024,35.991,34.5024,34.5306,221121.04342057,0
+VXUS.US,D,20121226,000000,34.7686,34.7763,34.4937,34.5646,325039.65460953,0
+VXUS.US,D,20121227,000000,34.8511,34.8511,34.5024,34.7461,464003.86901895,0
+VXUS.US,D,20121228,000000,34.5879,34.6996,34.4695,34.5024,444097.70277282,0
+VXUS.US,D,20121231,000000,34.4695,35.1268,34.4695,35.1103,658067.10765532,0
+VXUS.US,D,20130102,000000,35.7454,35.9562,35.4677,35.6464,374763.36520529,0
+VXUS.US,D,20130103,000000,35.4775,35.5746,35.2909,35.3492,346491.48096302,0
+VXUS.US,D,20130104,000000,35.3289,35.5143,35.2152,35.459,278815.0466419,0
+VXUS.US,D,20130107,000000,35.3133,35.3424,35.1686,35.3133,282189.54908816,0
+VXUS.US,D,20130108,000000,35.2463,35.2823,35.0074,35.1055,327257.74379759,0
+VXUS.US,D,20130109,000000,35.2463,35.3289,35.2075,35.3065,465387.85781595,0
+VXUS.US,D,20130110,000000,35.6396,35.7756,35.4949,35.7454,224872.43567315,0
+VXUS.US,D,20130111,000000,35.7454,35.7678,35.5881,35.7367,318632.527902,0
+VXUS.US,D,20130114,000000,35.7843,35.7921,35.6542,35.7891,124244.91689133,0
+VXUS.US,D,20130115,000000,35.6114,35.6862,35.4861,35.6464,297660.56671175,0
+VXUS.US,D,20130116,000000,35.4997,35.5366,35.3872,35.4861,239343.56258105,0
+VXUS.US,D,20130117,000000,35.7803,35.8649,35.6697,35.7968,336835.48174467,0
+VXUS.US,D,20130118,000000,35.6697,35.8115,35.6066,35.8115,295940.8782512,0
+VXUS.US,D,20130122,000000,35.7454,35.8726,35.6386,35.8046,345281.52051922,0
+VXUS.US,D,20130123,000000,35.7756,35.7756,35.5959,35.7008,300424.42529147,0
+VXUS.US,D,20130124,000000,35.7891,35.9397,35.7289,35.8338,300821.91016919,0
+VXUS.US,D,20130125,000000,36.0669,36.0669,35.8862,36.0223,473810.2122584,0
+VXUS.US,D,20130128,000000,36.0125,36.0125,35.7095,35.7367,438767.69829866,0
+VXUS.US,D,20130129,000000,35.8436,36.1125,35.8046,36.0882,158315.34348174,0
+VXUS.US,D,20130130,000000,36.0951,36.1193,35.998,36.0358,183133.43425293,0
+VXUS.US,D,20130131,000000,36.0669,36.1038,35.9183,35.9562,541670.97246841,0
+VXUS.US,D,20130201,000000,36.2242,36.3427,36.1397,36.3068,696761.12777142,0
+VXUS.US,D,20130204,000000,36.0523,36.0523,35.6464,35.693,428734.80927399,0
+VXUS.US,D,20130205,000000,35.8406,35.9319,35.7533,35.8271,416714.49586076,0
+VXUS.US,D,20130206,000000,35.6862,35.9095,35.6192,35.9095,182049.10374456,0
+VXUS.US,D,20130207,000000,35.9095,35.9095,35.4094,35.6026,588689.52043789,0
+VXUS.US,D,20130208,000000,35.6697,35.8494,35.6697,35.7756,209119.26557159,0
+VXUS.US,D,20130211,000000,35.8775,35.8775,35.6552,35.762,208871.09496141,0
+VXUS.US,D,20130212,000000,35.7968,35.9562,35.7085,35.8862,200565.10267228,0
+VXUS.US,D,20130213,000000,36.0882,36.1125,35.9241,36.0203,220404.33493641,0
+VXUS.US,D,20130214,000000,35.7756,35.8775,35.7416,35.8561,130211.30907125,0
+VXUS.US,D,20130215,000000,35.9095,35.9241,35.6396,35.7803,247156.30291054,0
+VXUS.US,D,20130219,000000,35.9785,36.1125,35.9397,36.0951,308362.7955564,0
+VXUS.US,D,20130220,000000,36.1776,36.2155,35.7153,35.8649,307184.75747325,0
+VXUS.US,D,20130221,000000,35.5076,35.5076,35.1425,35.2511,318635.6171627,0
+VXUS.US,D,20130222,000000,35.5366,35.6542,35.3832,35.6542,219048.14948577,0
+VXUS.US,D,20130225,000000,35.8775,35.9562,34.9326,34.9463,173803.86691602,0
+VXUS.US,D,20130226,000000,35.3289,35.3629,35.0248,35.2317,169843.43468889,0
+VXUS.US,D,20130227,000000,35.2317,35.693,35.156,35.6279,153004.9043254,0
+VXUS.US,D,20130228,000000,35.6862,35.7881,35.5444,35.5444,142234.71174518,0
+VXUS.US,D,20130301,000000,35.3629,35.5824,35.2667,35.5143,325033.47608812,0
+VXUS.US,D,20130304,000000,35.4298,35.5609,35.3367,35.5521,308299.98058869,0
+VXUS.US,D,20130305,000000,35.9183,35.9785,35.8202,35.893,232732.54466681,0
+VXUS.US,D,20130306,000000,36.0669,36.1125,35.8465,35.991,404396.58366605,0
+VXUS.US,D,20130307,000000,36.0601,36.132,36.027,36.0951,111469.79411188,0
+VXUS.US,D,20130308,000000,36.2155,36.2155,35.991,36.1912,271968.21516032,0
+VXUS.US,D,20130311,000000,36.162,36.2465,36.0543,36.2387,159590.1784004,0
+VXUS.US,D,20130312,000000,36.2621,36.2621,35.961,36.0523,307964.28092513,0
+VXUS.US,D,20130313,000000,36.0048,36.0203,35.8046,35.9319,155511.32451282,0
+VXUS.US,D,20130314,000000,36.0669,36.2261,35.9989,36.2155,213627.52669753,0
+VXUS.US,D,20130315,000000,36.2766,36.3291,36.1252,36.1689,153723.6723167,0
+VXUS.US,D,20130318,000000,35.8202,36.0727,35.7756,35.8436,256565.16127229,0
+VXUS.US,D,20130319,000000,35.8726,35.961,35.5066,35.6862,430924.06536209,0
+VXUS.US,D,20130320,000000,35.9853,36.0358,35.8726,35.9698,185756.21659367,0
+VXUS.US,D,20130321,000000,35.7367,35.829,35.5891,35.6396,383787.09573215,0
+VXUS.US,D,20130322,000000,35.8251,35.9145,35.7202,35.8979,171566.21241015,0
+VXUS.US,D,20130325,000000,36.0251,36.0368,35.4473,35.5851,252363.76670997,0
+VXUS.US,D,20130326,000000,35.7941,35.8484,35.6678,35.8018,122937.12985845,0
+VXUS.US,D,20130327,000000,35.5999,35.7416,35.4415,35.726,166553.37203531,0
+VXUS.US,D,20130328,000000,35.7941,35.8892,35.7183,35.8756,237508.54172075,0
+VXUS.US,D,20130401,000000,35.7581,35.8251,35.4473,35.5484,386613.7692796,0
+VXUS.US,D,20130402,000000,35.7716,35.862,35.625,35.7056,224785.93637334,0
+VXUS.US,D,20130403,000000,35.8697,35.8697,35.3812,35.4638,266961.55330688,0
+VXUS.US,D,20130404,000000,35.5639,35.7018,35.4289,35.6833,323259.21068839,0
+VXUS.US,D,20130405,000000,35.1512,35.5036,35.0463,35.5036,398379.73356123,0
+VXUS.US,D,20130408,000000,35.4541,35.5639,35.3347,35.5396,175239.34339148,0
+VXUS.US,D,20130409,000000,35.5241,35.8805,35.4618,35.7581,249567.9857696,0
+VXUS.US,D,20130410,000000,35.9893,36.2746,35.9893,36.2601,196801.35337687,0
+VXUS.US,D,20130411,000000,36.3844,36.5573,36.3116,36.4127,142439.63270545,0
+VXUS.US,D,20130412,000000,36.2212,36.2446,36.0018,36.2359,211014.01213891,0
+VXUS.US,D,20130415,000000,35.9057,35.929,35.3569,35.3569,238924.45287839,0
+VXUS.US,D,20130416,000000,35.9445,36.0173,35.7124,36.0173,184083.8967973,0
+VXUS.US,D,20130417,000000,35.6319,35.6319,35.0686,35.2181,240406.26826447,0
+VXUS.US,D,20130418,000000,35.3522,35.3764,35.0404,35.1939,268945.88843473,0
+VXUS.US,D,20130419,000000,35.4473,35.5706,35.39,35.5706,274406.67161217,0
+VXUS.US,D,20130422,000000,35.5851,35.6901,35.3385,35.6503,186526.47226343,0
+VXUS.US,D,20130423,000000,35.9057,36.0639,35.8484,36.0562,286104.67215823,0
+VXUS.US,D,20130424,000000,36.1446,36.3757,36.1446,36.3194,246633.1880974,0
+VXUS.US,D,20130425,000000,36.4359,36.669,36.4359,36.5116,96027.609588221,0
+VXUS.US,D,20130426,000000,36.5116,36.5573,36.4127,36.534,113443.83170403,0
+VXUS.US,D,20130429,000000,36.6466,36.9593,36.6466,36.9244,118394.88686472,0
+VXUS.US,D,20130430,000000,36.9826,37.208,36.836,37.1302,294636.18047902,0
+VXUS.US,D,20130501,000000,37.2585,37.2585,36.7583,36.8428,726120.43178277,0
+VXUS.US,D,20130502,000000,36.8942,37.1759,36.8564,37.0215,277734.83514781,0
+VXUS.US,D,20130503,000000,37.2846,37.4527,37.2671,37.3739,208222.35021282,0
+VXUS.US,D,20130506,000000,37.3274,37.3739,37.1924,37.3332,165697.64681931,0
+VXUS.US,D,20130507,000000,37.4643,37.4973,37.3011,37.4788,191916.2024446,0
+VXUS.US,D,20130508,000000,37.6983,37.9032,37.676,37.9032,416043.09653365,0
+VXUS.US,D,20130509,000000,37.7148,37.8362,37.4079,37.4973,260661.52097055,0
+VXUS.US,D,20130510,000000,37.5051,37.5595,37.3536,37.5595,190635.18900453,0
+VXUS.US,D,20130513,000000,37.5206,37.5206,37.3564,37.4721,164887.23076034,0
+VXUS.US,D,20130514,000000,37.4721,37.6352,37.4089,37.5595,181587.77414557,0
+VXUS.US,D,20130515,000000,37.5206,37.6488,37.4847,37.6265,127977.77357966,0
+VXUS.US,D,20130516,000000,37.4721,37.5731,37.3244,37.3564,274691.91335084,0
+VXUS.US,D,20130517,000000,37.4643,37.6196,37.3643,37.5643,258465.05660746,0
+VXUS.US,D,20130520,000000,37.6925,37.8586,37.6119,37.8586,246416.93984787,0
+VXUS.US,D,20130521,000000,37.7528,37.979,37.642,37.8828,129702.61080806,0
+VXUS.US,D,20130522,000000,37.9557,38.2072,37.3739,37.4837,300302.91437031,0
+VXUS.US,D,20130523,000000,36.8031,37.1108,36.5116,37.0875,315731.71209757,0
+VXUS.US,D,20130524,000000,36.6379,36.7651,36.5271,36.7583,135773.00809847,0
+VXUS.US,D,20130528,000000,37.1545,37.1545,36.7448,36.8031,188982.43452597,0
+VXUS.US,D,20130529,000000,36.6243,36.6243,36.3544,36.534,192838.8616426,0
+VXUS.US,D,20130530,000000,36.6088,36.7874,36.4767,36.6845,206840.42092295,0
+VXUS.US,D,20130531,000000,36.3427,36.3427,35.9076,35.9076,280387.48034207,0
+VXUS.US,D,20130603,000000,36.0853,36.2601,35.8309,36.2601,257993.42947276,0
+VXUS.US,D,20130604,000000,36.3844,36.4213,35.9658,36.1387,133214.07047902,0
+VXUS.US,D,20130605,000000,35.8824,35.9368,35.4337,35.4813,228415.81770475,0
+VXUS.US,D,20130606,000000,35.5104,35.6978,35.3007,35.6978,298001.41514316,0
+VXUS.US,D,20130607,000000,35.6978,35.9445,35.4949,35.9145,228213.98600519,0
+VXUS.US,D,20130610,000000,36.0319,36.0639,35.7658,35.8824,340981.26961425,0
+VXUS.US,D,20130611,000000,35.3764,35.592,35.254,35.3812,231193.06308087,0
+VXUS.US,D,20130612,000000,35.8697,35.8756,35.2337,35.3249,210038.83550888,0
+VXUS.US,D,20130613,000000,35.2929,35.8697,35.2434,35.862,180854.5896043,0
+VXUS.US,D,20130614,000000,35.6503,35.7581,35.3522,35.4221,147756.25038321,0
+VXUS.US,D,20130617,000000,36.0562,36.1212,35.7124,35.8892,139881.72483957,0
+VXUS.US,D,20130618,000000,36.0319,36.1602,35.9833,36.0786,336326.78348149,0
+VXUS.US,D,20130619,000000,36.1387,36.1387,35.3522,35.3764,1757882.0204385,0
+VXUS.US,D,20130620,000000,34.7986,34.7986,33.9635,34.2092,478841.58819749,0
+VXUS.US,D,20130621,000000,34.5394,34.6064,33.9023,34.2849,355476.08085426,0
+VXUS.US,D,20130624,000000,33.5799,33.8061,33.2818,33.6012,642557.98914967,0
+VXUS.US,D,20130625,000000,33.912,34.0926,33.7217,34.0421,376447.01229093,0
+VXUS.US,D,20130626,000000,34.2772,34.4257,34.0732,34.2606,298699.58806307,0
+VXUS.US,D,20130627,000000,34.6014,34.7521,34.5276,34.6529,252561.47939525,0
+VXUS.US,D,20130628,000000,34.6239,34.7588,34.4471,34.616,917571.18561409,0
+VXUS.US,D,20130701,000000,35.0278,35.0559,34.852,34.888,437633.93961898,0
+VXUS.US,D,20130702,000000,34.917,35.0336,34.5821,34.6928,324959.33383114,0
+VXUS.US,D,20130703,000000,34.4714,34.6986,34.3287,34.6112,183219.93355274,0
+VXUS.US,D,20130705,000000,34.8656,34.955,34.5121,34.7452,184820.17059927,0
+VXUS.US,D,20130708,000000,34.9491,34.9735,34.7908,34.8976,205066.15552323,0
+VXUS.US,D,20130709,000000,35.2375,35.2375,34.9055,35.1317,231674.98775126,0
+VXUS.US,D,20130710,000000,35.1462,35.3997,35.0928,35.1462,299742.72842867,0
+VXUS.US,D,20130711,000000,35.965,36.2077,35.762,36.2077,702246.62503453,0
+VXUS.US,D,20130712,000000,36.0698,36.0698,35.8805,35.9745,206073.2545139,0
+VXUS.US,D,20130715,000000,36.1387,36.2155,36.0407,36.1912,283582.80566728,0
+VXUS.US,D,20130716,000000,36.232,36.2601,36.0639,36.2077,229916.16865506,0
+VXUS.US,D,20130717,000000,36.3942,36.5271,36.2709,36.3737,104335.6613845,0
+VXUS.US,D,20130718,000000,36.4252,36.5321,36.3737,36.501,216631.31785888,0
+VXUS.US,D,20130719,000000,36.4863,36.4863,36.299,36.4796,250490.6449676,0
+VXUS.US,D,20130722,000000,36.5651,36.6943,36.5097,36.6943,162278.86496958,0
+VXUS.US,D,20130723,000000,36.9982,36.9982,36.7458,36.8593,236052.47017391,0
+VXUS.US,D,20130724,000000,36.9885,36.9885,36.5757,36.7088,737261.3356479,0
+VXUS.US,D,20130725,000000,36.5194,36.7893,36.4252,36.7826,213312.42210535,0
+VXUS.US,D,20130726,000000,36.5961,36.6088,36.3262,36.6088,137684.2307229,0
+VXUS.US,D,20130729,000000,36.3737,36.3893,36.2077,36.2776,282381.08325203,0
+VXUS.US,D,20130730,000000,36.4563,36.4563,36.1183,36.199,258074.78000472,0
+VXUS.US,D,20130731,000000,36.1912,36.4504,36.0902,36.2155,332556.85566466,0
+VXUS.US,D,20130801,000000,36.5651,36.7146,36.5379,36.6778,212072.59880804,0
+VXUS.US,D,20130802,000000,36.702,36.8767,36.6466,36.8593,166669.73418862,0
+VXUS.US,D,20130805,000000,36.8049,36.8049,36.6243,36.7458,223170.25302327,0
+VXUS.US,D,20130806,000000,36.8661,36.8661,36.5563,36.6466,205884.80961075,0
+VXUS.US,D,20130807,000000,36.3145,36.5194,36.299,36.3893,467346.44910455,0
+VXUS.US,D,20130808,000000,36.6466,36.9195,36.5563,36.8739,320783.68310805,0
+VXUS.US,D,20130809,000000,36.8914,37.005,36.7971,36.9409,426861.68753162,0
+VXUS.US,D,20130812,000000,36.8914,36.9885,36.8457,36.934,235800.18054946,0
+VXUS.US,D,20130813,000000,37.0797,37.1915,36.8593,37.1672,284516.79215454,0
+VXUS.US,D,20130814,000000,37.2371,37.2371,37.1099,37.1545,368430.38075474,0
+VXUS.US,D,20130815,000000,36.838,36.906,36.5271,36.906,336609.96571302,0
+VXUS.US,D,20130816,000000,36.972,37.0118,36.8467,36.8739,400547.36482439,0
+VXUS.US,D,20130819,000000,36.9272,36.9272,36.534,36.5496,266791.64396797,0
+VXUS.US,D,20130820,000000,36.5331,36.6019,36.3737,36.4796,287316.69210918,0
+VXUS.US,D,20130821,000000,36.3649,36.3649,35.8736,35.959,330653.87106879,0
+VXUS.US,D,20130822,000000,36.3592,36.4417,35.996,36.4349,103978.33689598,0
+VXUS.US,D,20130823,000000,36.6466,36.6835,36.4592,36.6544,363355.75516575,0
+VXUS.US,D,20130826,000000,36.6778,36.702,36.4029,36.4349,172159.35046601,0
+VXUS.US,D,20130827,000000,36.1106,36.1767,35.762,35.7978,276683.45675366,0
+VXUS.US,D,20130828,000000,35.7153,35.9232,35.5784,35.7766,190595.02861532,0
+VXUS.US,D,20130829,000000,35.7085,35.959,35.7085,35.7813,140743.62857699,0
+VXUS.US,D,20130830,000000,35.692,35.7454,35.5104,35.5104,260854.08488799,0
+VXUS.US,D,20130903,000000,36.1504,36.4777,35.9853,36.0814,142832.99856888,0
+VXUS.US,D,20130904,000000,36.0979,36.4777,36.0678,36.4329,120522.35773868,0
+VXUS.US,D,20130905,000000,36.4407,36.5388,36.3562,36.4991,116685.49593986,0
+VXUS.US,D,20130906,000000,36.8214,36.8739,36.5194,36.7301,112201.94889958,0
+VXUS.US,D,20130909,000000,37.1099,37.3827,37.0118,37.3827,144224.19564087,0
+VXUS.US,D,20130910,000000,37.7294,37.745,37.5566,37.7208,250993.16470937,0
+VXUS.US,D,20130911,000000,37.6624,37.8197,37.5478,37.8139,124561.05123707,0
+VXUS.US,D,20130912,000000,37.7255,37.7518,37.5478,37.5604,137397.95923066,0
+VXUS.US,D,20130913,000000,37.6546,37.7294,37.51,37.7208,92161.91468946,0
+VXUS.US,D,20130916,000000,38.2694,38.2694,38.0256,38.0722,143471.44578178,0
+VXUS.US,D,20130917,000000,38.0722,38.0927,38.0052,38.0722,242415.31747797,0
+VXUS.US,D,20130918,000000,38.1644,39.1627,37.9498,39.1627,141923.72616728,0
+VXUS.US,D,20130919,000000,39.2172,39.2288,38.8132,38.8753,170156.47977392,0
+VXUS.US,D,20130920,000000,38.9006,38.9239,38.4791,38.5024,259081.8789954,0
+VXUS.US,D,20130923,000000,38.5869,38.6209,38.4024,38.5346,130952.73164107,0
+VXUS.US,D,20130924,000000,38.6296,38.6587,38.381,38.4956,503256.01556955,0
+VXUS.US,D,20130925,000000,38.5946,38.6374,38.4024,38.4587,1124346.7320622,0
+VXUS.US,D,20130926,000000,38.5723,38.7375,38.4801,38.6209,335168.31071614,0
+VXUS.US,D,20130927,000000,38.5024,38.5024,38.3694,38.4791,270479.19149926,0
+VXUS.US,D,20130930,000000,38.2198,38.2509,37.9955,38.1772,372154.99941453,0
+VXUS.US,D,20131001,000000,38.3209,38.5024,38.2363,38.4422,686247.34382993,0
+VXUS.US,D,20131002,000000,38.3869,38.4956,38.1625,38.4956,221350.6784665,0
+VXUS.US,D,20131003,000000,38.5188,38.5578,38.1499,38.3141,377802.16798799,0
+VXUS.US,D,20131004,000000,38.3451,38.4587,38.2296,38.4121,169590.11531087,0
+VXUS.US,D,20131007,000000,38.0615,38.2509,37.947,38.077,132152.39454918,0
+VXUS.US,D,20131008,000000,38.077,38.1702,37.7566,37.7653,142957.59875076,0
+VXUS.US,D,20131009,000000,37.9955,38.0567,37.7343,38.0392,252483.21812399,0
+VXUS.US,D,20131010,000000,38.4121,38.7219,38.2897,38.6791,771765.28849095,0
+VXUS.US,D,20131011,000000,38.6791,38.8637,38.5869,38.8229,353501.01350854,0
+VXUS.US,D,20131014,000000,38.7297,39.0065,38.5636,38.9822,191266.42794244,0
+VXUS.US,D,20131015,000000,38.9657,38.9657,38.6791,38.754,198621.9576872,0
+VXUS.US,D,20131016,000000,39.0065,39.1026,38.8472,39.0889,358886.62467544,0
+VXUS.US,D,20131017,000000,39.2657,39.4948,39.1667,39.4948,859516.76864354,0
+VXUS.US,D,20131018,000000,39.724,39.724,39.5443,39.7007,358228.61214471,0
+VXUS.US,D,20131021,000000,39.7745,39.7969,39.6376,39.7523,233922.93979281,0
+VXUS.US,D,20131022,000000,40.0795,40.2252,39.927,40.1552,604149.21077222,0
+VXUS.US,D,20131023,000000,39.7969,39.7969,39.5453,39.6376,300865.1598191,0
+VXUS.US,D,20131024,000000,39.6842,39.8912,39.6842,39.8338,392910.71235523,0
+VXUS.US,D,20131025,000000,39.8659,39.8737,39.6667,39.7882,184302.20455397,0
+VXUS.US,D,20131028,000000,39.8513,39.8513,39.6842,39.7745,257079.00830332,0
+VXUS.US,D,20131029,000000,39.9347,39.9347,39.7745,39.8737,169330.61741142,0
+VXUS.US,D,20131030,000000,39.8912,40.0396,39.5443,39.7386,227788.69778111,0
+VXUS.US,D,20131031,000000,39.7745,39.7745,39.5191,39.5774,328280.28909179,0
+VXUS.US,D,20131101,000000,39.4308,39.4687,39.1569,39.3346,194421.59287845,0
+VXUS.US,D,20131104,000000,39.5366,39.5366,39.3579,39.5153,224235.01821382,0
+VXUS.US,D,20131105,000000,39.2405,39.2939,38.9735,39.1114,187062.97387298,0
+VXUS.US,D,20131106,000000,39.5153,39.5443,39.3871,39.4764,174057.18629403,0
+VXUS.US,D,20131107,000000,39.4191,39.4191,38.7685,38.7986,320789.86162947,0
+VXUS.US,D,20131108,000000,38.7685,39.022,38.6714,39.0151,1057748.449728,0
+VXUS.US,D,20131111,000000,39.1114,39.1114,38.9462,38.9909,271135.14452284,0
+VXUS.US,D,20131112,000000,38.9657,38.9822,38.7297,38.8063,561450.47902552,0
+VXUS.US,D,20131113,000000,38.6296,38.9657,38.5346,38.9588,206373.94255611,0
+VXUS.US,D,20131114,000000,39.022,39.2142,38.8918,39.1842,236191.48690575,0
+VXUS.US,D,20131115,000000,39.5842,39.6153,39.3346,39.592,387519.95242049,0
+VXUS.US,D,20131118,000000,39.9347,39.9347,39.6095,39.6667,272353.3429952,0
+VXUS.US,D,20131119,000000,39.6842,39.7095,39.4532,39.5211,248278.73430097,0
+VXUS.US,D,20131120,000000,39.5842,39.6153,39.1667,39.2211,186800.38671283,0
+VXUS.US,D,20131121,000000,39.3804,39.425,39.2211,39.4133,260231.08397863,0
+VXUS.US,D,20131122,000000,39.4375,39.5541,39.3501,39.5211,198361.4300342,0
+VXUS.US,D,20131125,000000,39.5443,39.5842,39.2773,39.4036,266932.72020695,0
+VXUS.US,D,20131126,000000,39.3259,39.3804,39.2211,39.3084,196226.75088526,0
+VXUS.US,D,20131127,000000,39.5443,39.5443,39.3949,39.5017,289789.13042882,0
+VXUS.US,D,20131129,000000,39.7445,39.759,39.592,39.6298,121277.1671049,0
+VXUS.US,D,20131202,000000,39.5842,39.592,39.2405,39.2706,352974.80943468,0
+VXUS.US,D,20131203,000000,39.1356,39.1502,38.8637,39.0151,244026.88181376,0
+VXUS.US,D,20131204,000000,38.7453,38.8772,38.5578,38.8063,191791.60226273,0
+VXUS.US,D,20131205,000000,38.7763,38.8229,38.5869,38.6296,173138.64611032,0
+VXUS.US,D,20131206,000000,39.12,39.2074,38.9395,39.1667,291438.79564667,0
+VXUS.US,D,20131209,000000,39.2259,39.2259,39.0589,39.1667,227692.93069917,0
+VXUS.US,D,20131210,000000,39.12,39.1356,39.0151,39.0812,152587.85412987,0
+VXUS.US,D,20131211,000000,39.1356,39.1356,38.6374,38.7219,160133.88828494,0
+VXUS.US,D,20131212,000000,38.6044,38.6141,38.3209,38.4024,237899.84807704,0
+VXUS.US,D,20131213,000000,38.4956,38.4956,38.2897,38.4334,298660.45742745,0
+VXUS.US,D,20131216,000000,38.754,38.7763,38.6345,38.6976,248518.66688259,0
+VXUS.US,D,20131217,000000,38.6296,38.6646,38.4121,38.5346,137142.5803455,0
+VXUS.US,D,20131218,000000,38.7063,39.1997,38.4587,39.0889,242363.82979951,0
+VXUS.US,D,20131219,000000,38.8714,38.9588,38.7297,38.954,398037.85537626,0
+VXUS.US,D,20131220,000000,39.1287,39.2152,38.952,39.0879,234264.81797778,0
+VXUS.US,D,20131223,000000,39.4153,39.489,39.2716,39.4065,603180.21266362,0
+VXUS.US,D,20131224,000000,39.4259,39.5075,39.2511,39.4968,127486.58112715,0
+VXUS.US,D,20131226,000000,39.691,39.757,39.6115,39.6337,221021.15732435,0
+VXUS.US,D,20131227,000000,39.9581,39.9805,39.795,39.8649,295397.16836667,0
+VXUS.US,D,20131230,000000,40.0184,40.1038,39.9425,40.0649,675939.51060228,0
+VXUS.US,D,20131231,000000,40.2816,40.2951,40.1271,40.2348,317659.41077911,0
+VXUS.US,D,20140102,000000,39.8105,39.8493,39.3609,39.525,829309.97744474,0
+VXUS.US,D,20140103,000000,39.6735,39.6814,39.4211,39.5113,951675.59407229,0
+VXUS.US,D,20140106,000000,39.5958,39.628,39.3666,39.3978,300605.66191966,0
+VXUS.US,D,20140107,000000,39.4337,39.6337,39.4337,39.5891,532621.49810232,0
+VXUS.US,D,20140108,000000,39.6076,39.6406,39.4803,39.5658,717916.38509698,0
+VXUS.US,D,20140109,000000,39.456,39.628,39.2588,39.4493,376905.25262922,0
+VXUS.US,D,20140110,000000,39.7358,39.9037,39.6036,39.8562,235118.48368664,0
+VXUS.US,D,20140113,000000,39.9338,39.9338,39.4725,39.5493,435126.48967798,0
+VXUS.US,D,20140114,000000,39.8105,39.8979,39.5823,39.8649,334454.69149269,0
+VXUS.US,D,20140115,000000,39.8979,39.9882,39.8416,39.9512,291880.55992786,0
+VXUS.US,D,20140116,000000,39.9882,40.0008,39.7882,39.9581,248400.24522213,0
+VXUS.US,D,20140117,000000,39.9659,39.9882,39.7503,39.8105,278612.18518877,0
+VXUS.US,D,20140121,000000,40.1572,40.1572,39.795,39.9581,421031.22282284,0
+VXUS.US,D,20140122,000000,40.1184,40.1417,39.8814,40.0804,334971.62778442,0
+VXUS.US,D,20140123,000000,39.9105,40.0008,39.4628,39.658,268187.9898078,0
+VXUS.US,D,20140124,000000,39.1754,39.2588,38.6247,38.6335,462562.21402208,0
+VXUS.US,D,20140127,000000,38.7655,38.7655,38.1762,38.3888,578947.02191972,0
+VXUS.US,D,20140128,000000,38.6404,38.7811,38.5666,38.7811,197235.90938307,0
+VXUS.US,D,20140129,000000,38.3529,38.5053,38.2101,38.3141,235376.95183251,0
+VXUS.US,D,20140130,000000,38.6335,38.6335,38.3888,38.5363,263501.58131439,0
+VXUS.US,D,20140131,000000,37.976,38.2684,37.8304,38.0596,306136.46833981,0
+VXUS.US,D,20140203,000000,38.0974,38.0974,37.3304,37.3574,878911.14736577,0
+VXUS.US,D,20140204,000000,37.5614,37.7605,37.4847,37.6964,398726.76051405,0
+VXUS.US,D,20140205,000000,37.7373,37.8139,37.5274,37.7848,208364.45620536,0
+VXUS.US,D,20140206,000000,38.0974,38.4762,38.0713,38.4684,238932.69090694,0
+VXUS.US,D,20140207,000000,38.7413,38.8831,38.5286,38.8753,316329.99892128,0
+VXUS.US,D,20140210,000000,38.8199,38.8199,38.5986,38.7345,189972.02770596,0
+VXUS.US,D,20140211,000000,38.952,39.4065,38.9307,39.3279,326100.3007858,0
+VXUS.US,D,20140212,000000,39.4259,39.4803,39.2958,39.3609,283509.69316386,0
+VXUS.US,D,20140213,000000,39.0424,39.4803,38.9637,39.456,172308.66473354,0
+VXUS.US,D,20140214,000000,39.5891,39.757,39.4628,39.7143,273870.17000263,0
+VXUS.US,D,20140218,000000,39.9037,39.9659,39.7804,39.8814,371659.68794774,0
+VXUS.US,D,20140219,000000,39.8979,39.9659,39.6115,39.628,300034.14868875,0
+VXUS.US,D,20140220,000000,39.691,39.825,39.489,39.757,274218.22670901,0
+VXUS.US,D,20140221,000000,39.9882,40.0494,39.8493,39.8979,340947.28774647,0
+VXUS.US,D,20140224,000000,40.0649,40.3504,39.9512,40.1649,346215.50700648,0
+VXUS.US,D,20140225,000000,40.2562,40.2562,39.9512,40.1116,279344.33997646,0
+VXUS.US,D,20140226,000000,40.0008,40.0649,39.7882,39.9105,215190.69261556,0
+VXUS.US,D,20140227,000000,39.9425,40.1281,39.758,40.1038,1168837.2350193,0
+VXUS.US,D,20140228,000000,40.2631,40.3426,40.0105,40.1892,196329.72624218,0
+VXUS.US,D,20140303,000000,39.5658,39.6814,39.2871,39.4065,534650.11263363,0
+VXUS.US,D,20140304,000000,39.995,40.2048,39.9805,40.1116,287963.37735063,0
+VXUS.US,D,20140305,000000,40.1474,40.1572,40.0184,40.1116,259342.40664841,0
+VXUS.US,D,20140306,000000,40.5952,40.6476,40.4728,40.5563,192994.35443155,0
+VXUS.US,D,20140307,000000,40.3495,40.5175,40.0873,40.2426,224563.50960239,0
+VXUS.US,D,20140310,000000,40.0649,40.0649,39.7395,39.9581,434851.54547502,0
+VXUS.US,D,20140311,000000,40.0571,40.096,39.6988,39.7503,159864.09284981,0
+VXUS.US,D,20140312,000000,39.525,39.6502,39.3366,39.6502,172445.62195824,0
+VXUS.US,D,20140313,000000,39.7648,39.7804,38.922,39.0055,297007.70294889,0
+VXUS.US,D,20140314,000000,38.9045,39.1512,38.8521,38.9715,235085.53157243,0
+VXUS.US,D,20140317,000000,39.3104,39.4628,39.1677,39.4211,207115.36512593,0
+VXUS.US,D,20140318,000000,39.4968,39.728,39.4395,39.6988,210601.08095766,0
+VXUS.US,D,20140319,000000,39.6502,39.6502,38.9637,39.1842,221474.2488948,0
+VXUS.US,D,20140320,000000,38.8831,39.2007,38.8034,39.1026,228028.63036273,0
+VXUS.US,D,20140321,000000,39.3666,39.456,39.0511,39.0958,133777.34568138,0
+VXUS.US,D,20140324,000000,39.3609,39.3609,38.9452,39.222,304313.80452233,0
+VXUS.US,D,20140325,000000,39.5415,39.6745,39.3978,39.5968,175884.99887936,0
+VXUS.US,D,20140326,000000,39.8581,39.93,39.5891,39.6046,1172195.2614085,0
+VXUS.US,D,20140327,000000,39.8124,39.9057,39.6629,39.893,106560.95884753,0
+VXUS.US,D,20140328,000000,40.0377,40.2466,40.031,40.1329,151125.60406161,0
+VXUS.US,D,20140331,000000,40.4951,40.4951,40.3407,40.3854,313274.72008147,0
+VXUS.US,D,20140401,000000,40.6476,40.6885,40.5476,40.6651,614983.24807373,0
+VXUS.US,D,20140402,000000,40.6875,40.7884,40.6175,40.7427,377621.96111338,0
+VXUS.US,D,20140403,000000,40.803,40.803,40.4863,40.6272,224261.79180662,0
+VXUS.US,D,20140404,000000,40.9302,40.9437,40.4795,40.531,286032.58940839,0
+VXUS.US,D,20140407,000000,40.5631,40.6252,40.2806,40.3941,282582.91495159,0
+VXUS.US,D,20140408,000000,40.4863,40.6175,40.3543,40.501,206776.57620167,0
+VXUS.US,D,20140409,000000,40.8204,40.9807,40.5786,40.9748,561417.52691131,0
+VXUS.US,D,20140410,000000,40.8574,40.8574,40.2466,40.2786,241190.9404842,0
+VXUS.US,D,20140411,000000,40.0601,40.3311,40.0601,40.1329,230018.11425842,0
+VXUS.US,D,20140414,000000,40.2466,40.3709,40.0804,40.3009,263388.30842177,0
+VXUS.US,D,20140415,000000,40.1767,40.2242,39.6289,40.0377,214310.2533139,0
+VXUS.US,D,20140416,000000,40.4029,40.4795,40.2106,40.4475,595172.84890955,0
+VXUS.US,D,20140417,000000,40.5398,40.7185,40.3961,40.6651,564717.88710058,0
+VXUS.US,D,20140421,000000,40.7748,40.7748,40.5563,40.7748,167486.328769,0
+VXUS.US,D,20140422,000000,40.7748,40.8574,40.7292,40.803,221641.06897301,0
+VXUS.US,D,20140423,000000,40.8108,40.8108,40.6175,40.6797,183288.92704187,0
+VXUS.US,D,20140424,000000,40.7806,40.803,40.4475,40.7087,656338.15141264,0
+VXUS.US,D,20140425,000000,40.6175,40.633,40.3203,40.464,164495.92440405,0
+VXUS.US,D,20140428,000000,40.4951,40.6875,40.3009,40.5873,295635.04144114,0
+VXUS.US,D,20140429,000000,40.8574,40.936,40.6175,40.7505,1177151.465337,0
+VXUS.US,D,20140430,000000,40.7806,40.9302,40.668,40.8962,151299.63241481,0
+VXUS.US,D,20140501,000000,40.9661,41.003,40.8719,40.9602,331654.79153805,0
+VXUS.US,D,20140502,000000,40.9515,41.0806,40.8874,41.0137,246504.46890125,0
+VXUS.US,D,20140505,000000,40.8428,40.9729,40.6757,40.9729,233436.89610815,0
+VXUS.US,D,20140506,000000,41.004,41.0806,40.8807,40.9457,246838.10905766,0
+VXUS.US,D,20140507,000000,40.9748,41.0651,40.803,41.0496,277344.55854509,0
+VXUS.US,D,20140508,000000,41.1214,41.2458,41.004,41.0574,320082.42092742,0
+VXUS.US,D,20140509,000000,41.0225,41.0302,40.8574,40.9748,165304.28095587,0
+VXUS.US,D,20140512,000000,41.2205,41.3371,41.1419,41.3293,464365.31252173,0
+VXUS.US,D,20140513,000000,41.3915,41.4167,41.2749,41.3671,344942.73159495,0
+VXUS.US,D,20140514,000000,41.3061,41.4944,41.3061,41.3915,367663.21434569,0
+VXUS.US,D,20140515,000000,41.3827,41.3827,41.004,41.1331,396409.81498336,0
+VXUS.US,D,20140516,000000,41.2983,41.2983,41.1031,41.2711,400385.69351403,0
+VXUS.US,D,20140519,000000,41.1992,41.2458,41.0806,41.2458,306900.54548815,0
+VXUS.US,D,20140520,000000,41.0729,41.0981,40.867,40.9661,487025.03981188,0
+VXUS.US,D,20140521,000000,41.1584,41.2711,41.0496,41.2711,267244.73553841,0
+VXUS.US,D,20140522,000000,41.3915,41.4138,41.3216,41.3915,261696.42330759,0
+VXUS.US,D,20140523,000000,41.4526,41.5303,41.3915,41.51,194161.06522545,0
+VXUS.US,D,20140527,000000,41.8149,41.8381,41.5197,41.6624,416744.35871427,0
+VXUS.US,D,20140528,000000,41.6867,41.6867,41.4895,41.5789,413601.55082109,0
+VXUS.US,D,20140529,000000,41.7945,41.8023,41.6372,41.8023,215650.992461,0
+VXUS.US,D,20140530,000000,41.6372,41.7167,41.6216,41.6867,455428.08129468,0
+VXUS.US,D,20140602,000000,41.9139,41.9265,41.7566,41.8712,1677351.1723132,0
+VXUS.US,D,20140603,000000,41.8149,41.8226,41.7167,41.8023,322246.96292988,0
+VXUS.US,D,20140604,000000,41.7401,41.8236,41.6537,41.7945,187254.50803685,0
+VXUS.US,D,20140605,000000,42.0168,42.0956,41.7945,42.0751,251086.87228417,0
+VXUS.US,D,20140606,000000,42.2898,42.3276,42.1354,42.3276,340728.9799898,0
+VXUS.US,D,20140609,000000,42.3141,42.3752,42.2043,42.3567,459330.84732193,0
+VXUS.US,D,20140610,000000,42.2898,42.3334,42.1654,42.3276,647425.63427125,0
+VXUS.US,D,20140611,000000,42.2577,42.2577,42.1043,42.1723,310514.98051602,0
+VXUS.US,D,20140612,000000,42.3334,42.3334,42.0751,42.1576,239108.77876728,0
+VXUS.US,D,20140613,000000,42.211,42.2508,41.9751,42.211,269575.06786551,0
+VXUS.US,D,20140616,000000,42.1888,42.2344,42.0886,42.1723,228058.49321624,0
+VXUS.US,D,20140617,000000,42.0751,42.1304,41.9751,42.1189,222119.90438269,0
+VXUS.US,D,20140618,000000,42.1111,42.5442,42.1111,42.512,182700.93775387,0
+VXUS.US,D,20140619,000000,42.7005,42.7237,42.5529,42.6141,187838.37831059,0
+VXUS.US,D,20140620,000000,42.6927,42.6927,42.4868,42.583,358661.10864378,0
+VXUS.US,D,20140623,000000,42.5295,42.5295,42.349,42.4965,560286.85749232,0
+VXUS.US,D,20140624,000000,42.5393,42.548,42.211,42.2508,313633.07432355,0
+VXUS.US,D,20140625,000000,42.1644,42.2723,42.1489,42.2645,445573.33963748,0
+VXUS.US,D,20140626,000000,42.3412,42.3412,42.0071,42.315,304488.86262909,0
+VXUS.US,D,20140627,000000,42.2908,42.4217,42.211,42.4217,565153.47286035,0
+VXUS.US,D,20140630,000000,42.4937,42.4965,42.3606,42.4713,772588.06159273,0
+VXUS.US,D,20140701,000000,42.8239,42.8899,42.6665,42.8394,357100.00223288,0
+VXUS.US,D,20140702,000000,42.8754,42.8977,42.7917,42.8977,296059.29991166,0
+VXUS.US,D,20140703,000000,42.9792,43.0801,42.9064,43.0637,602161.78638367,0
+VXUS.US,D,20140707,000000,42.8831,42.8831,42.7102,42.7752,398986.25841348,0
+VXUS.US,D,20140708,000000,42.7597,42.7597,42.2994,42.4305,250496.82348901,0
+VXUS.US,D,20140709,000000,42.4392,42.6189,42.3693,42.5869,486205.35597081,0
+VXUS.US,D,20140710,000000,41.9858,42.1713,41.8508,42.1421,349068.95414672,0
+VXUS.US,D,20140711,000000,42.18,42.2208,42.0236,42.1955,231789.29039744,0
+VXUS.US,D,20140714,000000,42.5393,42.5393,42.4305,42.48,189330.49123235,0
+VXUS.US,D,20140715,000000,42.5568,42.5568,42.1703,42.3412,223517.27997608,0
+VXUS.US,D,20140716,000000,42.4868,42.6432,42.4868,42.6014,307328.92297293,0
+VXUS.US,D,20140717,000000,42.4392,42.48,42.0013,42.0236,381681.24968315,0
+VXUS.US,D,20140718,000000,42.1644,42.5238,42.1644,42.4392,274968.91706095,0
+VXUS.US,D,20140721,000000,42.2985,42.3858,42.1334,42.3675,494050.01866094,0
+VXUS.US,D,20140722,000000,42.548,42.6802,42.548,42.6189,550153.05261788,0
+VXUS.US,D,20140723,000000,42.8326,42.8326,42.6354,42.7063,137529.76768752,0
+VXUS.US,D,20140724,000000,42.8141,42.8141,42.7063,42.7597,244193.70189196,0
+VXUS.US,D,20140725,000000,42.7831,42.7831,42.48,42.6102,187316.293251,0
+VXUS.US,D,20140728,000000,42.7219,42.7355,42.48,42.7063,351838.99124785,0
+VXUS.US,D,20140729,000000,42.7831,42.7917,42.516,42.5393,242532.70938485,0
+VXUS.US,D,20140730,000000,42.6189,42.6354,42.3538,42.5073,208846.38087575,0
+VXUS.US,D,20140731,000000,42.1644,42.1644,41.7217,41.7342,363405.18333706,0
+VXUS.US,D,20140801,000000,41.7265,41.8255,41.4371,41.5954,946202.45385201,0
+VXUS.US,D,20140804,000000,41.8353,41.8848,41.5663,41.8508,236851.5589436,0
+VXUS.US,D,20140805,000000,41.6158,41.6158,41.1817,41.2584,474695.80032791,0
+VXUS.US,D,20140806,000000,41.0438,41.2749,40.9817,41.2099,218809.24665772,0
+VXUS.US,D,20140807,000000,41.203,41.2876,40.7641,40.8662,249710.09176215,0
+VXUS.US,D,20140808,000000,40.9069,41.1467,40.7806,41.1109,348938.17544343,0
+VXUS.US,D,20140811,000000,41.3448,41.4235,41.2428,41.3585,275500.26990266,0
+VXUS.US,D,20140812,000000,41.3041,41.375,41.2332,41.3196,268247.71551482,0
+VXUS.US,D,20140813,000000,41.6313,41.6488,41.5148,41.5954,244594.27603039,0
+VXUS.US,D,20140814,000000,41.7517,41.7595,41.6634,41.7517,132605.48611963,0
+VXUS.US,D,20140815,000000,41.9761,41.9858,41.406,41.712,272565.47223045,0
+VXUS.US,D,20140818,000000,41.9683,42.0071,41.8674,42.0071,417916.21827602,0
+VXUS.US,D,20140819,000000,42.0664,42.1101,42.0071,42.0936,183687.44167316,0
+VXUS.US,D,20140820,000000,41.9518,42.0731,41.9012,42.0333,217596.19695321,0
+VXUS.US,D,20140821,000000,42.1024,42.1529,42.0411,42.1024,143804.05618463,0
+VXUS.US,D,20140822,000000,42.0936,42.0936,41.8188,41.9362,280834.39339109,0
+VXUS.US,D,20140825,000000,42.211,42.3053,42.0751,42.2577,535838.44825248,0
+VXUS.US,D,20140826,000000,42.315,42.3946,42.281,42.2985,329713.70606012,0
+VXUS.US,D,20140827,000000,42.3675,42.448,42.3343,42.448,214667.57780241,0
+VXUS.US,D,20140828,000000,42.1644,42.2208,42.0936,42.2043,348556.13686926,0
+VXUS.US,D,20140829,000000,42.2577,42.2577,42.0664,42.2208,235277.0657363,0
+VXUS.US,D,20140902,000000,42.2043,42.2645,42.1179,42.2208,445344.73434512,0
+VXUS.US,D,20140903,000000,42.6714,42.7219,42.5073,42.5937,288323.79109985,0
+VXUS.US,D,20140904,000000,42.6014,42.6432,42.2908,42.3343,257731.87206619,0
+VXUS.US,D,20140905,000000,42.3508,42.448,42.1955,42.4305,133785.58370993,0
+VXUS.US,D,20140908,000000,42.2344,42.2344,41.9284,42.0071,312794.85491823,0
+VXUS.US,D,20140909,000000,41.9284,41.9284,41.6955,41.7886,331629.04769882,0
+VXUS.US,D,20140910,000000,41.7731,41.9284,41.6566,41.9284,173179.83625308,0
+VXUS.US,D,20140911,000000,41.7032,41.7342,41.5876,41.7197,285137.73355676,0
+VXUS.US,D,20140912,000000,41.6236,41.6236,41.4235,41.51,389980.03369731,0
+VXUS.US,D,20140915,000000,41.51,41.51,41.3779,41.4303,196349.29155999,0
+VXUS.US,D,20140916,000000,41.2681,41.7731,41.2681,41.6955,313719.57362336,0
+VXUS.US,D,20140917,000000,41.6391,41.6391,41.3041,41.3895,223993.02612505,0
+VXUS.US,D,20140918,000000,41.6071,41.6634,41.5439,41.6313,323903.83642271,0
+VXUS.US,D,20140919,000000,41.7197,41.7304,41.3585,41.3895,411451.4253686,0
+VXUS.US,D,20140922,000000,41.3351,41.3585,41.038,41.1244,350194.47479785,0
+VXUS.US,D,20140923,000000,40.9904,41.0438,40.803,40.8428,227737.21010265,0
+VXUS.US,D,20140924,000000,40.8923,41.1341,40.765,41.0729,629935.26989846,0
+VXUS.US,D,20140925,000000,40.8457,40.8457,40.3572,40.4058,739268.32535426,0
+VXUS.US,D,20140926,000000,40.4534,40.7272,40.432,40.634,451223.59747166,0
+VXUS.US,D,20140929,000000,40.1124,40.2756,40.0192,40.1951,286525.84136804,0
+VXUS.US,D,20140930,000000,40.1319,40.2553,39.9659,40.1057,415526.16024191,0
+VXUS.US,D,20141001,000000,39.995,40.0192,39.5386,39.6202,1304177.7466187,0
+VXUS.US,D,20141002,000000,39.5561,39.5561,38.9287,39.3464,504850.07409467,0
+VXUS.US,D,20141003,000000,39.3609,39.4522,39.2405,39.3998,360439.49305778,0
+VXUS.US,D,20141006,000000,39.7755,39.7755,39.5017,39.6988,282807.40122968,0
+VXUS.US,D,20141007,000000,39.5716,39.5716,39.1327,39.1327,471935.03100889,0
+VXUS.US,D,20141008,000000,39.1812,39.7318,38.9375,39.6823,644631.91283802,0
+VXUS.US,D,20141009,000000,39.3998,39.5017,38.6898,38.7365,536234.90337662,0
+VXUS.US,D,20141010,000000,38.5346,38.5801,38.0615,38.0917,656035.4038633,0
+VXUS.US,D,20141013,000000,38.3975,38.6685,38.1257,38.1442,496465.82053428,0
+VXUS.US,D,20141014,000000,38.2082,38.4781,38.079,38.2082,362000.59946868,0
+VXUS.US,D,20141015,000000,37.7712,37.9382,37.1652,37.8828,997857.98214359,0
+VXUS.US,D,20141016,000000,36.9593,37.9295,36.9593,37.6673,1717530.0970761,0
+VXUS.US,D,20141017,000000,38.181,38.3384,38.0208,38.1858,498231.84790545,0
+VXUS.US,D,20141020,000000,38.1858,38.4723,38.044,38.4558,357076.31790078,0
+VXUS.US,D,20141021,000000,38.617,38.8957,38.5801,38.8491,518181.26380148,0
+VXUS.US,D,20141022,000000,38.8812,38.8879,38.517,38.5578,757664.87286794,0
+VXUS.US,D,20141023,000000,38.8812,39.0608,38.7986,38.8666,358424.26532286,0
+VXUS.US,D,20141024,000000,38.99,39.0909,38.8666,39.0822,270407.10874942,0
+VXUS.US,D,20141027,000000,38.685,38.9083,38.5976,38.8413,967363.88969899,0
+VXUS.US,D,20141028,000000,39.1637,39.4599,39.1637,39.4599,266163.49429076,0
+VXUS.US,D,20141029,000000,39.5463,39.6425,39.0686,39.2055,323316.87688827,0
+VXUS.US,D,20141030,000000,39.2055,39.6036,39.1064,39.4522,356265.90184183,0
+VXUS.US,D,20141031,000000,40.0105,40.0824,39.8153,40.0756,1290079.3905029,0
+VXUS.US,D,20141103,000000,39.8464,39.8464,39.6017,39.7163,338865.12602956,0
+VXUS.US,D,20141104,000000,39.5308,39.5463,39.2871,39.5085,387567.32108467,0
+VXUS.US,D,20141105,000000,39.5463,39.5901,39.3831,39.5463,320154.50367727,0
+VXUS.US,D,20141106,000000,39.4764,39.5085,39.2132,39.2706,1573275.0088281,0
+VXUS.US,D,20141107,000000,39.2055,39.3541,39.1152,39.3541,281726.15998202,0
+VXUS.US,D,20141110,000000,39.5813,39.5813,39.3754,39.4522,623143.01535604,0
+VXUS.US,D,20141111,000000,39.5561,39.6823,39.4599,39.6425,275965.71851594,0
+VXUS.US,D,20141112,000000,39.3754,39.5017,39.3464,39.422,529430.29179137,0
+VXUS.US,D,20141113,000000,39.5386,39.6337,39.3609,39.5017,1056635.2861197,0
+VXUS.US,D,20141114,000000,39.2317,39.6337,39.2317,39.6337,445885.35496895,0
+VXUS.US,D,20141117,000000,39.3376,39.4599,39.2958,39.422,591648.00244218,0
+VXUS.US,D,20141118,000000,39.6745,39.8299,39.6066,39.7998,1078080.9339518,0
+VXUS.US,D,20141119,000000,39.7386,39.8222,39.5308,39.724,389511.49582332,0
+VXUS.US,D,20141120,000000,39.4599,39.628,39.4133,39.5891,250451.51433197,0
+VXUS.US,D,20141121,000000,40.1629,40.1863,39.9338,40.0669,318976.46559411,0
+VXUS.US,D,20141124,000000,40.1951,40.1951,40.0018,40.0669,419191.05319468,0
+VXUS.US,D,20141125,000000,40.1863,40.2164,40.0824,40.1533,375989.80170621,0
+VXUS.US,D,20141126,000000,40.2621,40.3572,40.2028,40.3572,356170.13475989,0
+VXUS.US,D,20141128,000000,40.0581,40.0669,39.8222,39.8707,202939.71440285,0
+VXUS.US,D,20141201,000000,39.7998,39.8464,39.5716,39.692,790647.87968928,0
+VXUS.US,D,20141202,000000,39.8222,39.8299,39.692,39.7755,422664.41198358,0
+VXUS.US,D,20141203,000000,39.7445,39.8619,39.6988,39.8299,633033.79838817,0
+VXUS.US,D,20141204,000000,39.8222,39.8464,39.6221,39.7163,394094.9289598,0
+VXUS.US,D,20141205,000000,39.724,39.8085,39.5958,39.7445,414467.57357278,0
+VXUS.US,D,20141208,000000,39.5163,39.5628,39.1889,39.2706,352020.22787603,0
+VXUS.US,D,20141209,000000,39.0151,39.0764,38.7986,39.053,402538.90822721,0
+VXUS.US,D,20141210,000000,38.9812,39.0307,38.4393,38.5258,487647.01096769,0
+VXUS.US,D,20141211,000000,38.5578,38.721,38.3616,38.4305,821502.38588311,0
+VXUS.US,D,20141212,000000,38.2897,38.3471,37.7217,37.7303,518358.38141538,0
+VXUS.US,D,20141215,000000,37.7303,37.8421,37.038,37.17,785525.88543611,0
+VXUS.US,D,20141216,000000,37.1187,37.8362,37.038,37.3536,767289.97947922,0
+VXUS.US,D,20141217,000000,37.4478,38.077,37.4478,37.8576,2834168.0939193,0
+VXUS.US,D,20141218,000000,38.3471,38.4937,38.1092,38.484,529015.30110299,0
+VXUS.US,D,20141219,000000,38.9812,38.9812,38.3529,38.5258,852525.77166226,0
+VXUS.US,D,20141222,000000,38.8093,38.8433,38.617,38.7219,626665.80231626,0
+VXUS.US,D,20141223,000000,38.5733,38.7714,38.4781,38.5986,715426.44096667,0
+VXUS.US,D,20141224,000000,38.5986,38.8015,38.5578,38.714,409151.98564859,0
+VXUS.US,D,20141226,000000,38.8704,39.0569,38.8704,39.019,402890.05419431,0
+VXUS.US,D,20141229,000000,38.8248,38.885,38.7383,38.7627,875640.65003001,0
+VXUS.US,D,20141230,000000,38.5733,38.5801,38.4461,38.4461,1387588.8154771,0
+VXUS.US,D,20141231,000000,38.4713,38.617,38.2888,38.3286,865766.34305499,0
+VXUS.US,D,20150102,000000,38.3286,38.4781,38.1227,38.2227,1449528.4926642,0
+VXUS.US,D,20150105,000000,37.877,37.9237,37.3244,37.3857,868394.27416357,0
+VXUS.US,D,20150106,000000,37.4313,37.5595,36.9535,37.0982,718862.72862708,0
+VXUS.US,D,20150107,000000,37.4468,37.5828,37.2322,37.5351,618011.75332074,0
+VXUS.US,D,20150108,000000,37.8197,38.1489,37.7478,38.01,402674.83569835,0
+VXUS.US,D,20150109,000000,38.01,38.0188,37.674,37.8518,572530.62743006,0
+VXUS.US,D,20150112,000000,37.9003,37.909,37.5177,37.6983,742979.55721765,0
+VXUS.US,D,20150113,000000,38.1907,38.2227,37.5925,37.9003,778842.78477202,0
+VXUS.US,D,20150114,000000,37.6469,37.7789,37.4079,37.74,404246.23964494,0
+VXUS.US,D,20150115,000000,38.1402,38.1985,37.945,38.01,512658.69540988,0
+VXUS.US,D,20150116,000000,38.0033,38.4004,37.916,38.382,356261.78282755,0
+VXUS.US,D,20150120,000000,38.5423,38.6471,38.2966,38.4295,815000.5218472,0
+VXUS.US,D,20150121,000000,38.5578,38.8093,38.416,38.7938,572338.06351263,0
+VXUS.US,D,20150122,000000,38.8248,39.1404,38.6685,39.0569,958198.05317958,0
+VXUS.US,D,20150123,000000,38.9938,39.0414,38.786,38.786,886402.60458167,0
+VXUS.US,D,20150126,000000,39.0569,39.2851,38.9395,39.2026,616261.17225311,0
+VXUS.US,D,20150127,000000,39.12,39.2472,38.9395,39.1609,1272957.6779078,0
+VXUS.US,D,20150128,000000,39.1444,39.2103,38.6082,38.6549,1327256.5836116,0
+VXUS.US,D,20150129,000000,38.9607,39.0491,38.6724,39.0259,1266639.1100073,0
+VXUS.US,D,20150130,000000,38.6404,38.7783,38.382,38.4295,450074.39248843,0
+VXUS.US,D,20150202,000000,38.7714,39.0656,38.6451,39.0015,593374.89917773,0
+VXUS.US,D,20150203,000000,39.1522,39.6046,39.1287,39.6046,1032045.8006409,0
+VXUS.US,D,20150204,000000,39.3754,39.5726,39.2298,39.2851,640506.72003982,0
+VXUS.US,D,20150205,000000,39.4948,39.762,39.4366,39.7405,523979.80614962,0
+VXUS.US,D,20150206,000000,39.4153,39.4755,39.12,39.2026,530944.02953809,0
+VXUS.US,D,20150209,000000,39.0656,39.2103,39.0259,39.1114,487669.6655462,0
+VXUS.US,D,20150210,000000,39.3006,39.3609,39.0879,39.3094,345513.21507229,0
+VXUS.US,D,20150211,000000,39.0491,39.1609,38.885,39.12,385635.50338886,0
+VXUS.US,D,20150212,000000,39.422,39.756,39.4055,39.756,207492.25493226,0
+VXUS.US,D,20150213,000000,39.825,40.0349,39.7708,40.0154,406242.93181561,0
+VXUS.US,D,20150217,000000,40.0639,40.1834,39.8562,40.1426,717766.04107589,0
+VXUS.US,D,20150218,000000,40.2242,40.3796,40.0873,40.3018,444694.95984296,0
+VXUS.US,D,20150219,000000,40.2319,40.3884,40.1747,40.2533,612674.5405716,0
+VXUS.US,D,20150220,000000,40.1932,40.6592,40.0716,40.5553,393255.67980091,0
+VXUS.US,D,20150223,000000,40.5553,40.5553,40.2786,40.3884,958374.14103991,0
+VXUS.US,D,20150224,000000,40.4465,40.7302,40.3251,40.6427,1196814.6097408,0
+VXUS.US,D,20150225,000000,40.668,40.7719,40.5631,40.7302,857149.36518795,0
+VXUS.US,D,20150226,000000,40.7302,40.7641,40.5777,40.6592,592227.75370165,0
+VXUS.US,D,20150227,000000,40.6747,40.802,40.6001,40.6505,1075953.4630779,0
+VXUS.US,D,20150302,000000,40.6592,40.6747,40.5301,40.6505,482545.61178588,0
+VXUS.US,D,20150303,000000,40.6427,40.6427,40.3514,40.4465,605385.94480883,0
+VXUS.US,D,20150304,000000,40.2601,40.2873,39.9697,40.2466,613459.21279132,0
+VXUS.US,D,20150305,000000,40.398,40.4223,40.2009,40.2698,668957.78140313,0
+VXUS.US,D,20150306,000000,40.0396,40.0561,39.6765,39.7182,612953.60378885,0
+VXUS.US,D,20150309,000000,39.8183,39.8183,39.6532,39.7405,501335.525163,0
+VXUS.US,D,20150310,000000,39.1871,39.2298,38.8909,38.9064,776915.0860905,0
+VXUS.US,D,20150311,000000,39.019,39.0802,38.8607,39.0103,427050.13243479,0
+VXUS.US,D,20150312,000000,39.5017,39.5308,39.3269,39.4366,505876.73840316,0
+VXUS.US,D,20150313,000000,39.2026,39.2026,38.9395,39.1696,549008.9964025,0
+VXUS.US,D,20150316,000000,39.5085,39.6357,39.422,39.5823,720787.3380479,0
+VXUS.US,D,20150317,000000,39.4599,39.5968,39.3006,39.5638,1265135.6697962,0
+VXUS.US,D,20150318,000000,39.5726,40.4933,39.5085,40.4058,570703.84459831,0
+VXUS.US,D,20150319,000000,40.0251,40.0873,39.8183,39.9124,470313.16913741,0
+VXUS.US,D,20150320,000000,40.5398,40.8359,40.4145,40.698,952097.79303566,0
+VXUS.US,D,20150323,000000,40.8962,40.9612,40.7466,40.8874,633260.34417339,0
+VXUS.US,D,20150324,000000,41.0166,41.0321,40.8797,40.9059,557707.32480149,0
+VXUS.US,D,20150325,000000,41.0438,41.0613,40.497,40.497,1071398.8630413,0
+VXUS.US,D,20150326,000000,40.3941,40.4893,40.0377,40.2659,734423.33481119,0
+VXUS.US,D,20150327,000000,40.2981,40.3301,40.1698,40.2981,511241.75449867,0
+VXUS.US,D,20150330,000000,40.4281,40.5446,40.3756,40.466,618242.41812024,0
+VXUS.US,D,20150331,000000,40.0436,40.196,39.9077,40.0436,625004.80980915,0
+VXUS.US,D,20150401,000000,40.3398,40.3689,40.0766,40.3621,434039.06990891,0
+VXUS.US,D,20150402,000000,40.5612,40.7612,40.5612,40.7272,517907.34935207,0
+VXUS.US,D,20150406,000000,41.0156,41.3546,40.8467,41.1904,507343.10748569,0
+VXUS.US,D,20150407,000000,41.2923,41.4177,41.1487,41.1652,573072.27780746,0
+VXUS.US,D,20150408,000000,41.6915,41.7217,41.3226,41.4672,440705.69451589,0
+VXUS.US,D,20150409,000000,41.6255,41.6323,41.4215,41.6255,561618.3288573,0
+VXUS.US,D,20150410,000000,41.6022,41.676,41.5013,41.676,454788.60432821,0
+VXUS.US,D,20150413,000000,41.676,41.7147,41.4138,41.4439,829733.20616168,0
+VXUS.US,D,20150414,000000,41.5721,41.7935,41.5721,41.7615,387015.37317158,0
+VXUS.US,D,20150415,000000,41.8324,42.0498,41.7304,42.0071,542157.01615307,0
+VXUS.US,D,20150416,000000,42.0956,42.2548,41.8994,42.1684,539743.27378687,0
+VXUS.US,D,20150417,000000,41.5963,41.6255,41.4051,41.6022,501060.58096002,0
+VXUS.US,D,20150420,000000,41.6255,41.7061,41.5963,41.6255,517258.60460348,0
+VXUS.US,D,20150421,000000,42.0411,42.0576,41.8829,41.9343,528159.57588698,0
+VXUS.US,D,20150422,000000,42.0148,42.0751,41.7935,42.0586,528775.36852137,0
+VXUS.US,D,20150423,000000,41.8994,42.3334,41.8489,42.2693,626545.32114867,0
+VXUS.US,D,20150424,000000,42.4567,42.549,42.2956,42.4567,585931.84037959,0
+VXUS.US,D,20150427,000000,42.7471,42.8598,42.6306,42.6752,821555.9330687,0
+VXUS.US,D,20150428,000000,42.6607,42.7393,42.4868,42.7257,529850.43124761,0
+VXUS.US,D,20150429,000000,42.516,42.549,42.2616,42.3995,993190.10921442,0
+VXUS.US,D,20150430,000000,42.1684,42.1684,41.8994,41.9683,1059328.0917032,0
+VXUS.US,D,20150501,000000,42.1596,42.2956,42.0236,42.2956,516648.99049052,0
+VXUS.US,D,20150504,000000,42.4392,42.4392,42.2771,42.3752,611706.57221656,0
+VXUS.US,D,20150505,000000,42.2305,42.247,41.7304,41.7935,673820.27775688,0
+VXUS.US,D,20150506,000000,42.0236,42.0956,41.5963,41.7692,596595.96834217,0
+VXUS.US,D,20150507,000000,41.5963,41.641,41.4051,41.6022,493633.99821899,0
+VXUS.US,D,20150508,000000,42.3023,42.4937,42.1984,42.4208,485719.31228615,0
+VXUS.US,D,20150511,000000,42.3023,42.3023,42.0411,42.0819,488608.80080131,0
+VXUS.US,D,20150512,000000,42.113,42.1276,41.9169,42.0498,307233.155891,0
+VXUS.US,D,20150513,000000,42.5073,42.5258,42.2305,42.2771,410278.53605329,0
+VXUS.US,D,20150514,000000,42.7102,42.7801,42.5655,42.7801,826087.87852673,0
+VXUS.US,D,20150515,000000,42.6752,42.8967,42.5888,42.8967,403955.84913843,0
+VXUS.US,D,20150518,000000,42.7471,42.7734,42.6132,42.6937,527933.03010176,0
+VXUS.US,D,20150519,000000,42.581,42.6529,42.4995,42.5723,420586.36928094,0
+VXUS.US,D,20150520,000000,42.5568,42.7471,42.48,42.6306,435674.3185768,0
+VXUS.US,D,20150521,000000,42.6393,42.8374,42.581,42.8025,422347.24788426,0
+VXUS.US,D,20150522,000000,42.684,42.7257,42.549,42.6034,506211.40831315,0
+VXUS.US,D,20150526,000000,42.3111,42.3334,41.7886,41.8829,675911.70725592,0
+VXUS.US,D,20150527,000000,41.9227,42.215,41.8324,42.1984,675958.04616653,0
+VXUS.US,D,20150528,000000,41.8741,42.0013,41.676,42.0013,384275.19892396,0
+VXUS.US,D,20150529,000000,41.7935,41.8324,41.4497,41.5886,716697.15687105,0
+VXUS.US,D,20150601,000000,41.7615,41.7692,41.3322,41.4585,964325.0869163,0
+VXUS.US,D,20150602,000000,41.54,41.8829,41.509,41.6915,811105.9938485,0
+VXUS.US,D,20150603,000000,41.7848,41.9858,41.7372,41.8236,524699.60389449,0
+VXUS.US,D,20150604,000000,41.5808,41.7556,41.2205,41.3322,933215.20183732,0
+VXUS.US,D,20150605,000000,40.8952,41.0779,40.7107,40.9748,455166.52388811,0
+VXUS.US,D,20150608,000000,40.9214,40.9214,40.7437,40.8854,425238.79590657,0
+VXUS.US,D,20150609,000000,40.7525,40.8,40.5408,40.6952,355208.34492627,0
+VXUS.US,D,20150610,000000,41.1982,41.5303,41.1982,41.4497,293293.38182479,0
+VXUS.US,D,20150611,000000,41.54,41.5963,41.3157,41.509,522735.86383804,0
+VXUS.US,D,20150612,000000,41.1749,41.3001,41.0438,41.2371,715942.34750484,0
+VXUS.US,D,20150615,000000,40.8,40.9602,40.7272,40.9602,443469.55309561,0
+VXUS.US,D,20150616,000000,40.8,40.9807,40.7272,40.9661,309060.96847632,0
+VXUS.US,D,20150617,000000,40.8699,41.0311,40.5524,40.937,440452.37513787,0
+VXUS.US,D,20150618,000000,41.1041,41.5303,41.0613,41.3088,346276.26246706,0
+VXUS.US,D,20150619,000000,41.2458,41.2526,41.1186,41.1186,316981.83293057,0
+VXUS.US,D,20150622,000000,41.8566,42.0013,41.7372,41.8236,368283.12599435,0
+VXUS.US,D,20150623,000000,41.9227,42.0013,41.8829,41.9926,300043.41647087,0
+VXUS.US,D,20150624,000000,41.8236,41.9091,41.6255,41.6672,435674.3185768,0
+VXUS.US,D,20150625,000000,41.8411,41.8566,41.5963,41.6167,463462.21864155,0
+VXUS.US,D,20150626,000000,41.6303,41.6896,41.4545,41.5867,336313.39668509,0
+VXUS.US,D,20150629,000000,40.8447,40.9019,40.3621,40.4378,1046263.6081708,0
+VXUS.US,D,20150630,000000,40.7583,40.9117,40.3146,40.4514,836013.67318021,0
+VXUS.US,D,20150701,000000,40.8758,40.9117,40.5155,40.6515,3971419.6977106,0
+VXUS.US,D,20150702,000000,40.8224,40.8447,40.6272,40.7495,802521.96809568,0
+VXUS.US,D,20150706,000000,39.961,40.2116,39.7678,39.8902,1148662.3030916,0
+VXUS.US,D,20150707,000000,39.5026,39.7823,38.9492,39.7678,1563483.0821386,0
+VXUS.US,D,20150708,000000,38.9006,39.1667,38.6597,38.7131,2101360.4424581,0
+VXUS.US,D,20150709,000000,39.5503,39.6474,39.2453,39.3171,807001.39612169,0
+VXUS.US,D,20150710,000000,40.3485,40.4583,40.1309,40.4029,1616610.1282806,0
+VXUS.US,D,20150713,000000,40.6194,40.6515,40.498,40.5786,713187.75670724,0
+VXUS.US,D,20150714,000000,40.7077,40.8758,40.5961,40.8515,495319.70481176,0
+VXUS.US,D,20150715,000000,40.7738,40.7738,40.4913,40.6107,561341.32514719,0
+VXUS.US,D,20150716,000000,40.9418,41.0147,40.8758,40.9194,978706.62526368,0
+VXUS.US,D,20150717,000000,40.9885,41.0147,40.8127,40.8389,2495405.9432466,0
+VXUS.US,D,20150720,000000,40.9117,40.9506,40.7495,40.8758,1135971.6201049,0
+VXUS.US,D,20150721,000000,40.8389,40.8923,40.7233,40.8039,801026.76591322,0
+VXUS.US,D,20150722,000000,40.4514,40.5068,40.3689,40.4446,907659.80751058,0
+VXUS.US,D,20150723,000000,40.5398,40.5398,40.2271,40.2981,768801.65771879,0
+VXUS.US,D,20150724,000000,40.1951,40.2028,39.729,39.791,481141.0279175,0
+VXUS.US,D,20150727,000000,39.6707,39.6707,39.3657,39.4609,738692.69310908,0
+VXUS.US,D,20150728,000000,39.7056,39.9212,39.4958,39.9212,560274.5004495,0
+VXUS.US,D,20150729,000000,39.8814,40.1533,39.8309,40.0736,287667.83807628,0
+VXUS.US,D,20150730,000000,39.9542,40.0261,39.761,40.0076,410842.84100921,0
+VXUS.US,D,20150731,000000,40.3621,40.3951,40.1309,40.2271,396783.61552898,0
+VXUS.US,D,20150803,000000,40.1629,40.1629,39.8474,40.0076,418799.74683838,0
+VXUS.US,D,20150804,000000,40.0736,40.1775,39.9542,40.0358,295999.57420465,0
+VXUS.US,D,20150805,000000,40.3766,40.4116,40.2028,40.265,260913.810595,0
+VXUS.US,D,20150806,000000,40.1533,40.1562,39.9465,40.0571,330179.15467339,0
+VXUS.US,D,20150807,000000,39.9212,40.0261,39.8474,40.0261,559397.15040854,0
+VXUS.US,D,20150810,000000,40.0659,40.5398,40.0659,40.5398,402753.09696961,0
+VXUS.US,D,20150811,000000,39.9765,39.9765,39.6639,39.8474,538163.63181172,0
+VXUS.US,D,20150812,000000,39.3823,39.5911,39.1404,39.5911,624722.65733119,0
+VXUS.US,D,20150813,000000,39.4871,39.5998,39.3823,39.4871,454262.40025436,0
+VXUS.US,D,20150814,000000,39.4444,39.5756,39.3823,39.525,459490.45912516,0
+VXUS.US,D,20150817,000000,39.2745,39.4532,39.1404,39.4532,408601.06748907,0
+VXUS.US,D,20150818,000000,39.2288,39.3171,39.1074,39.1482,423530.43473527,0
+VXUS.US,D,20150819,000000,38.8772,38.988,38.5306,38.754,633307.71283757,0
+VXUS.US,D,20150820,000000,38.4413,38.45,37.8877,37.8877,1545567.4295418,0
+VXUS.US,D,20150821,000000,37.7168,37.7926,36.9312,36.9778,1553283.3730357,0
+VXUS.US,D,20150824,000000,35.02,36.4708,34.6482,35.6367,2348167.6589087,0
+VXUS.US,D,20150825,000000,37.405,37.405,35.9095,35.9095,2438666.521584,0
+VXUS.US,D,20150826,000000,36.8263,36.9079,36.0135,36.8506,1712915.7713325,0
+VXUS.US,D,20150827,000000,37.1555,37.6615,37.1157,37.5401,1713538.7722419,0
+VXUS.US,D,20150828,000000,37.2274,37.5333,37.2274,37.5081,1338280.0955698,0
+VXUS.US,D,20150831,000000,37.2497,37.3739,37.0419,37.2351,1387427.1441668,0
+VXUS.US,D,20150901,000000,36.3126,36.4154,35.8862,35.991,1465936.5860358,0
+VXUS.US,D,20150902,000000,36.5894,36.5894,36.1417,36.5213,990647.64765207,0
+VXUS.US,D,20150903,000000,36.6165,36.9235,36.5038,36.5621,954688.65301576,0
+VXUS.US,D,20150904,000000,35.863,35.9425,35.5231,35.6765,1166827.1560522,0
+VXUS.US,D,20150908,000000,36.5951,36.7214,36.4641,36.7214,965385.73309257,0
+VXUS.US,D,20150909,000000,37.1292,37.2497,36.5126,36.5709,762206.08610809,0
+VXUS.US,D,20150910,000000,36.5894,36.9312,36.4951,36.8021,1214797.1963197,0
+VXUS.US,D,20150911,000000,36.5951,36.7846,36.5213,36.7846,671131.59118771,0
+VXUS.US,D,20150914,000000,36.5709,36.6165,36.432,36.6019,389812.18386552,0
+VXUS.US,D,20150915,000000,36.5894,36.8583,36.5213,36.8447,1599189.7871505,0
+VXUS.US,D,20150916,000000,37.0681,37.4798,37.0681,37.4623,617254.88444738,0
+VXUS.US,D,20150917,000000,37.2944,37.8955,37.2157,37.4916,828365.6934218,0
+VXUS.US,D,20150918,000000,36.8351,37.005,36.5806,36.6165,616262.20200668,0
+VXUS.US,D,20150921,000000,36.8088,36.8088,36.4796,36.6505,573584.06533136,0
+VXUS.US,D,20150922,000000,35.8707,35.9018,35.5659,35.7881,1020011.0706777,0
+VXUS.US,D,20150923,000000,35.8532,35.8532,35.4667,35.5736,760342.23214785,0
+VXUS.US,D,20150924,000000,35.2823,35.5396,35.02,35.4667,972492.06247358,0
+VXUS.US,D,20150925,000000,35.8834,35.996,35.5774,35.7066,564113.42175546,0
+VXUS.US,D,20150928,000000,35.461,35.4706,34.9064,34.9463,1368309.7691546,0
+VXUS.US,D,20150929,000000,34.9618,35.1007,34.7773,35.021,981285.12820095,0
+VXUS.US,D,20150930,000000,35.5347,35.8086,35.4065,35.8028,850811.23196955,0
+VXUS.US,D,20151001,000000,36.0543,36.0843,35.6094,35.8834,1397220.1006099,0
+VXUS.US,D,20151002,000000,35.7463,36.6019,35.6649,36.6019,876187.44917525,0
+VXUS.US,D,20151005,000000,37.0554,37.3536,37.0312,37.3536,639957.86138745,0
+VXUS.US,D,20151006,000000,37.3254,37.4594,37.2012,37.3449,723060.00417511,0
+VXUS.US,D,20151007,000000,37.8634,38.0964,37.6838,37.9683,736181.12415381,0
+VXUS.US,D,20151008,000000,37.7653,38.2325,37.6838,38.2325,1236417.9022584,0
+VXUS.US,D,20151009,000000,38.3859,38.5151,38.1985,38.3402,2240973.4016161,0
+VXUS.US,D,20151012,000000,38.2325,38.25,38.0401,38.079,2654138.3369239,0
+VXUS.US,D,20151013,000000,37.6673,37.8945,37.5313,37.5468,652002.88888632,0
+VXUS.US,D,20151014,000000,37.7556,37.8537,37.6061,37.7556,576739.23026737,0
+VXUS.US,D,20151015,000000,38.1217,38.4267,38.0401,38.4267,555198.84510694,0
+VXUS.US,D,20151016,000000,38.3636,38.4189,38.214,38.4121,749795.49609215,0
+VXUS.US,D,20151019,000000,38.1907,38.1907,38.011,38.1547,296292.0242183,0
+VXUS.US,D,20151020,000000,38.0878,38.1839,38.0149,38.1304,1967366.8485272,0
+VXUS.US,D,20151021,000000,38.2596,38.3228,37.9508,37.9508,597290.02224782,0
+VXUS.US,D,20151022,000000,38.2596,38.5986,38.2325,38.5151,641481.89666986,0
+VXUS.US,D,20151023,000000,38.8054,38.8822,38.617,38.7977,872101.38701268,0
+VXUS.US,D,20151026,000000,38.7335,38.7335,38.5646,38.5888,610780.82375784,0
+VXUS.US,D,20151027,000000,38.3159,38.3228,38.1625,38.2325,928057.16620922,0
+VXUS.US,D,20151028,000000,38.2907,38.7248,38.1217,38.4344,886465.4195494,0
+VXUS.US,D,20151029,000000,38.0004,38.1392,37.976,38.0964,507785.90152044,0
+VXUS.US,D,20151030,000000,38.1625,38.2751,38.0401,38.0401,338071.1860277,0
+VXUS.US,D,20151102,000000,38.2684,38.4694,38.1625,38.4529,695811.69498063,0
+VXUS.US,D,20151103,000000,38.3324,38.6626,38.2325,38.5888,907009.00325485,0
+VXUS.US,D,20151104,000000,38.6335,38.6626,38.2412,38.3636,545095.93283955,0
+VXUS.US,D,20151105,000000,38.3636,38.4024,38.1217,38.2072,729249.85287955,0
+VXUS.US,D,20151106,000000,37.912,37.9935,37.7235,37.9848,558418.8845178,0
+VXUS.US,D,20151109,000000,37.8061,37.8061,37.4332,37.5789,838178.21518266,0
+VXUS.US,D,20151110,000000,37.3604,37.4973,37.3001,37.4847,675518.34139248,0
+VXUS.US,D,20151111,000000,37.8139,37.8139,37.5633,37.6061,360230.45308324,0
+VXUS.US,D,20151112,000000,37.3536,37.4769,37.1594,37.1924,453689.85726988,0
+VXUS.US,D,20151113,000000,37.0458,37.0458,36.7631,36.8292,704490.45806181,0
+VXUS.US,D,20151116,000000,36.9409,37.3449,36.904,37.3361,951327.5373659,0
+VXUS.US,D,20151117,000000,37.4973,37.5886,37.3361,37.4167,710308.56572777,0
+VXUS.US,D,20151118,000000,37.5051,37.7741,37.441,37.7653,601742.67668102,0
+VXUS.US,D,20151119,000000,37.976,38.0499,37.912,37.9585,482658.88467849,0
+VXUS.US,D,20151120,000000,38.1479,38.1985,37.9177,37.9585,493799.78854363,0
+VXUS.US,D,20151123,000000,37.8537,37.9022,37.5789,37.6119,2596749.140759,0
+VXUS.US,D,20151124,000000,37.4769,37.7323,37.3449,37.6838,2131173.8677934,0
+VXUS.US,D,20151125,000000,37.6838,37.7323,37.5381,37.6838,515215.57352219,0
+VXUS.US,D,20151127,000000,37.6449,37.675,37.5051,37.5226,171819.53178817,0
+VXUS.US,D,20151130,000000,37.5974,37.6615,37.4769,37.5381,562502.88717324,0
+VXUS.US,D,20151201,000000,37.7158,37.9334,37.7158,37.9265,1183068.4293456,0
+VXUS.US,D,20151202,000000,37.8217,37.8217,37.4507,37.5138,782997.84042373,0
+VXUS.US,D,20151203,000000,37.8139,37.8139,37.2012,37.3449,1217897.7843165,0
+VXUS.US,D,20151204,000000,37.2914,37.6915,37.2157,37.6449,611525.33558838,0
+VXUS.US,D,20151207,000000,37.4032,37.4032,37.1187,37.2642,792134.84384321,0
+VXUS.US,D,20151208,000000,36.6088,36.7796,36.5136,36.7088,802673.34187036,0
+VXUS.US,D,20151209,000000,36.7553,37.0331,36.4486,36.6019,1275783.3217017,0
+VXUS.US,D,20151210,000000,36.7155,36.7631,36.5048,36.5456,1382984.7872693,0
+VXUS.US,D,20151211,000000,36.0922,36.1009,35.7221,35.7786,1912062.90334,0
+VXUS.US,D,20151214,000000,35.8426,36.0183,35.5269,35.9076,1337206.0625971,0
+VXUS.US,D,20151215,000000,36.1009,36.3048,36.0843,36.1892,2323417.531873,0
+VXUS.US,D,20151216,000000,36.4961,36.9914,36.4067,36.9253,1399324.9169052,0
+VXUS.US,D,20151217,000000,36.8525,36.8525,36.3902,36.398,965070.62850039,0
+VXUS.US,D,20151218,000000,36.3456,36.3602,36.1329,36.1329,1146297.9888967,0
+VXUS.US,D,20151221,000000,36.6029,36.6185,36.1707,36.3824,1438341.2498885,0
+VXUS.US,D,20151222,000000,36.3747,36.6438,36.3349,36.6271,1215600.4041036,0
+VXUS.US,D,20151223,000000,36.8904,37.2458,36.8807,37.2458,1588804.7224051,0
+VXUS.US,D,20151224,000000,37.1895,37.2624,37.1477,37.1807,524725.34773372,0
+VXUS.US,D,20151228,000000,36.9127,37.0613,36.8982,37.0419,1318966.0376259,0
+VXUS.US,D,20151229,000000,37.3148,37.4235,37.171,37.3691,1192862.4155422,0
+VXUS.US,D,20151230,000000,37.139,37.207,37.0147,37.0681,1396058.5385838,0
+VXUS.US,D,20151231,000000,36.8136,36.9448,36.7253,36.7253,1100611.9420458,0
+VXUS.US,D,20160104,000000,36.2135,36.2135,35.6843,36.0902,1783579.5207578,0
+VXUS.US,D,20160105,000000,36.0979,36.0979,35.8221,36.0242,773803.17080438,0
+VXUS.US,D,20160106,000000,35.3492,35.5279,35.2327,35.4162,1184197.0392574,0
+VXUS.US,D,20160107,000000,34.7948,35.0724,34.6219,34.6811,2283645.3597701,0
+VXUS.US,D,20160108,000000,34.9433,34.9433,34.216,34.2752,941804.37635798,0
+VXUS.US,D,20160111,000000,34.6014,34.6559,34.0392,34.3509,2502226.0011354,0
+VXUS.US,D,20160112,000000,34.6014,34.6344,34.114,34.4277,9763443.7057594,0
+VXUS.US,D,20160113,000000,34.6733,34.7626,33.8344,33.9596,1202006.6272367,0
+VXUS.US,D,20160114,000000,34.0791,34.5549,33.8032,34.4131,1581632.4887957,0
+VXUS.US,D,20160115,000000,33.3798,33.3954,32.8584,33.0875,2055701.1692,0
+VXUS.US,D,20160119,000000,33.6722,33.7295,33.202,33.476,1566942.0243775,0
+VXUS.US,D,20160120,000000,32.7437,32.8904,32.0086,32.6554,1573715.7433557,0
+VXUS.US,D,20160121,000000,32.6147,33.1361,32.3447,32.9322,1068385.8040978,0
+VXUS.US,D,20160122,000000,33.778,33.942,33.6557,33.9168,915032.84306602,0
+VXUS.US,D,20160125,000000,33.6973,33.7381,33.3477,33.3477,1712597.5774796,0
+VXUS.US,D,20160126,000000,33.6392,34.0246,33.5692,33.9898,997257.63581274,0
+VXUS.US,D,20160127,000000,33.9732,34.315,33.6769,33.8111,1175413.2413121,0
+VXUS.US,D,20160128,000000,34.117,34.2422,33.746,34.047,774633.15218116,0
+VXUS.US,D,20160129,000000,34.1927,34.7218,34.1927,34.7218,1575061.6312707,0
+VXUS.US,D,20160201,000000,34.4442,34.7132,34.2509,34.5744,1663004.6455872,0
+VXUS.US,D,20160202,000000,34.185,34.185,33.6722,33.7848,1157438.8927618,0
+VXUS.US,D,20160203,000000,34.0635,34.2266,33.4225,34.2179,1306134.2784002,0
+VXUS.US,D,20160204,000000,34.1431,34.5374,34.117,34.3801,732549.18331525,0
+VXUS.US,D,20160205,000000,34.2509,34.2597,33.7624,33.9168,1443314.9596278,0
+VXUS.US,D,20160208,000000,33.3798,33.4381,32.9778,33.2885,750689.32219021,0
+VXUS.US,D,20160209,000000,32.6059,33.0371,32.5689,32.8584,771980.50698691,0
+VXUS.US,D,20160210,000000,33.0468,33.2818,32.8109,32.8506,813534.15276466,0
+VXUS.US,D,20160211,000000,32.402,32.5049,32.0854,32.3447,1423386.1388031,0
+VXUS.US,D,20160212,000000,32.5214,32.9059,32.3533,32.8836,697149.34486701,0
+VXUS.US,D,20160216,000000,33.4285,33.5769,33.2498,33.5682,1400920.005184,0
+VXUS.US,D,20160217,000000,33.8509,34.25,33.8509,34.2179,2314497.8064567,0
+VXUS.US,D,20160218,000000,34.3587,34.4227,34.0149,34.0713,647157.89834326,0
+VXUS.US,D,20160219,000000,33.7624,33.9663,33.6517,33.9498,865502.72614127,0
+VXUS.US,D,20160222,000000,34.2509,34.4355,34.2509,34.3334,2122853.4589544,0
+VXUS.US,D,20160223,000000,34.1625,34.185,33.7663,33.8197,1261620.0911109,0
+VXUS.US,D,20160224,000000,33.2973,33.7789,33.0943,33.7381,1166527.4977636,0
+VXUS.US,D,20160225,000000,33.909,34.0956,33.7207,34.0868,657009.55073976,0
+VXUS.US,D,20160226,000000,34.2752,34.2937,33.9333,33.9898,950241.1473504,0
+VXUS.US,D,20160229,000000,34.0063,34.184,33.8683,33.8683,1031530.9238563,0
+VXUS.US,D,20160301,000000,34.3966,34.8549,34.3509,34.8296,1358556.9731008,0
+VXUS.US,D,20160302,000000,34.8296,35.1725,34.7336,35.1627,1684042.5110058,0
+VXUS.US,D,20160303,000000,35.1725,35.5356,35.1725,35.5356,996892.07329568,0
+VXUS.US,D,20160304,000000,35.7726,36.0669,35.6988,35.9115,1194522.3782957,0
+VXUS.US,D,20160307,000000,35.5279,35.9678,35.4901,35.863,2133722.5078772,0
+VXUS.US,D,20160308,000000,35.6192,35.6192,35.3327,35.3647,1109341.1630518,0
+VXUS.US,D,20160309,000000,35.5871,35.7163,35.4978,35.6192,518700.25960035,0
+VXUS.US,D,20160310,000000,35.8455,35.993,35.192,35.5541,772868.15456356,0
+VXUS.US,D,20160311,000000,36.1795,36.4641,36.1542,36.4641,556084.43317644,0
+VXUS.US,D,20160314,000000,36.3824,36.3932,36.2087,36.2718,907676.28356769,0
+VXUS.US,D,20160315,000000,35.8892,35.8921,35.7173,35.8717,800974.24848119,0
+VXUS.US,D,20160316,000000,35.6755,36.4262,35.6755,36.3612,1270496.5668774,0
+VXUS.US,D,20160317,000000,36.4349,36.8457,36.3922,36.7535,1552484.284266,0
+VXUS.US,D,20160318,000000,36.8021,36.8593,36.6641,36.698,988565.48593517,0
+VXUS.US,D,20160321,000000,36.7535,36.7846,36.5671,36.7379,907128.45466887,0
+VXUS.US,D,20160322,000000,36.467,36.7273,36.4136,36.6641,502640.22293518,0
+VXUS.US,D,20160323,000000,36.5262,36.5262,36.165,36.1902,2118501.7203709,0
+VXUS.US,D,20160324,000000,35.8134,36.0008,35.7571,35.995,851111.92001176,0
+VXUS.US,D,20160328,000000,36.298,36.3223,36.0912,36.233,643899.75805032,0
+VXUS.US,D,20160329,000000,36.0834,36.6224,35.961,36.6059,948287.70482963,0
+VXUS.US,D,20160330,000000,36.9331,37.1691,36.9253,36.9739,1004358.8164259,0
+VXUS.US,D,20160331,000000,36.8758,36.9438,36.6903,36.6903,412217.56202409,0
+VXUS.US,D,20160401,000000,35.9553,36.3689,35.895,36.3223,1066791.7455727,0
+VXUS.US,D,20160404,000000,36.467,36.467,36.1397,36.165,488855.94165792,0
+VXUS.US,D,20160405,000000,35.5706,35.6425,35.4618,35.5356,570245.60426002,0
+VXUS.US,D,20160406,000000,35.6678,36.0834,35.5784,36.0834,374747.91890176,0
+VXUS.US,D,20160407,000000,35.7978,35.829,35.4532,35.5279,576465.31581796,0
+VXUS.US,D,20160408,000000,36.2165,36.3767,36.1485,36.2582,547705.32838389,0
+VXUS.US,D,20160411,000000,36.5331,36.6641,36.3223,36.3223,492834.90944929,0
+VXUS.US,D,20160412,000000,36.6476,37.0088,36.4262,36.9253,408129.44035438,0
+VXUS.US,D,20160413,000000,37.4837,37.5031,37.3206,37.4759,1667932.0164157,0
+VXUS.US,D,20160414,000000,37.5031,37.5128,37.3749,37.4313,887467.36977222,0
+VXUS.US,D,20160415,000000,37.3924,37.4391,37.3148,37.3419,654986.08497629,0
+VXUS.US,D,20160418,000000,37.2769,37.6615,37.2137,37.6284,913284.32150553,0
+VXUS.US,D,20160419,000000,38.1897,38.3509,38.0927,38.315,613579.69395892,0
+VXUS.US,D,20160420,000000,38.1762,38.4024,38.0849,38.2305,1106413.5736546,0
+VXUS.US,D,20160421,000000,38.2121,38.2121,37.914,37.9897,614390.11001787,0
+VXUS.US,D,20160422,000000,37.8975,38.0761,37.8266,37.9635,546445.93976877,0
+VXUS.US,D,20160425,000000,37.7935,37.7935,37.6196,37.776,685698.48517756,0
+VXUS.US,D,20160426,000000,37.9217,37.9585,37.7906,37.9305,421155.82300471,0
+VXUS.US,D,20160427,000000,37.8236,38.1092,37.7935,38.045,1842385.6578339,0
+VXUS.US,D,20160428,000000,37.6536,37.9547,37.5371,37.6051,1507766.2057701,0
+VXUS.US,D,20160429,000000,37.6449,37.6848,37.2954,37.4837,927392.97515709,0
+VXUS.US,D,20160502,000000,37.6449,37.7498,37.5546,37.7158,521298.32785544,0
+VXUS.US,D,20160503,000000,37.2691,37.3419,36.937,36.9661,686212.33220858,0
+VXUS.US,D,20160504,000000,36.7292,36.7651,36.4641,36.5408,662345.73373533,0
+VXUS.US,D,20160505,000000,36.6729,36.698,36.4087,36.4922,1034389.5197644,0
+VXUS.US,D,20160506,000000,36.3466,36.5991,36.2854,36.5922,790355.42967563,0
+VXUS.US,D,20160509,000000,36.6059,36.6185,36.3446,36.3922,400504.11517449,0
+VXUS.US,D,20160510,000000,36.698,37.0088,36.6738,36.9923,1470760.9815076,0
+VXUS.US,D,20160511,000000,36.837,36.9487,36.7321,36.7466,556809.37968916,0
+VXUS.US,D,20160512,000000,37.0807,37.0807,36.5651,36.7466,774226.39952132,0
+VXUS.US,D,20160513,000000,36.4349,36.5583,36.199,36.2485,636145.71367428,0
+VXUS.US,D,20160516,000000,36.5262,36.8098,36.5262,36.7778,571368.03565044,0
+VXUS.US,D,20160517,000000,36.6729,36.77,36.4349,36.5,702603.94952304,0
+VXUS.US,D,20160518,000000,36.4194,36.8282,36.3135,36.4427,840366.4415172,0
+VXUS.US,D,20160519,000000,36.1902,36.233,36.0095,36.165,869799.88778552,0
+VXUS.US,D,20160520,000000,36.467,36.5408,36.3989,36.4582,443977.22160522,0
+VXUS.US,D,20160523,000000,36.3612,36.467,36.2912,36.3301,1920459.5139432,0
+VXUS.US,D,20160524,000000,36.5766,36.8681,36.5583,36.8186,1307823.0742536,0
+VXUS.US,D,20160525,000000,37.034,37.2691,37.034,37.204,1208215.0115054,0
+VXUS.US,D,20160526,000000,37.2769,37.3749,37.1778,37.2954,887061.64686596,0
+VXUS.US,D,20160527,000000,37.1952,37.2954,37.1419,37.204,544229.91008786,0
+VXUS.US,D,20160531,000000,37.3507,37.4313,37.0156,37.1127,1231147.6234913,0
+VXUS.US,D,20160601,000000,36.9661,37.1447,36.871,37.1205,1584536.3938608,0
+VXUS.US,D,20160602,000000,36.9826,37.1952,36.8932,37.1952,1052374.1658503,0
+VXUS.US,D,20160603,000000,37.3924,37.5371,37.205,37.5293,743280.24525985,0
+VXUS.US,D,20160606,000000,37.6449,37.878,37.6284,37.8081,964438.35980891,0
+VXUS.US,D,20160607,000000,38.0538,38.2014,38.045,38.1267,579173.56770495,0
+VXUS.US,D,20160608,000000,38.2577,38.3714,38.2217,38.2665,407668.11075538,0
+VXUS.US,D,20160609,000000,37.8081,37.8916,37.6848,37.7575,1316281.4700711,0
+VXUS.US,D,20160610,000000,37.1039,37.1292,36.6438,36.7466,1426709.1535709,0
+VXUS.US,D,20160613,000000,36.2883,36.5496,36.1485,36.2252,886558.09737062,0
+VXUS.US,D,20160614,000000,35.9494,36.0125,35.5911,35.7901,938856.19188937,0
+VXUS.US,D,20160615,000000,36.1135,36.2795,35.9989,36.0708,1133074.9233147,0
+VXUS.US,D,20160616,000000,35.5172,36.0378,35.2288,36.0378,768674.99802979,0
+VXUS.US,D,20160617,000000,36.197,36.3922,35.997,36.3126,1265716.4508092,0
+VXUS.US,D,20160620,000000,37.3235,37.3701,37.1127,37.1545,842872.86170462,0
+VXUS.US,D,20160621,000000,37.3866,37.6177,37.2206,37.3944,802224.36931419,0
+VXUS.US,D,20160622,000000,37.5751,37.6915,37.3866,37.3866,698365.48383224,0
+VXUS.US,D,20160623,000000,38.0713,38.4111,37.8985,38.3704,497230.92743619,0
+VXUS.US,D,20160624,000000,35.5337,36.2728,35.4114,35.4327,3338362.2149904,0
+VXUS.US,D,20160627,000000,35.0783,35.0783,34.3927,34.7646,1573262.6517853,0
+VXUS.US,D,20160628,000000,35.5599,35.6843,35.2764,35.6348,3878766.5905687,0
+VXUS.US,D,20160629,000000,36.197,36.4194,36.1377,36.3379,989410.91361547,0
+VXUS.US,D,20160630,000000,36.4194,36.7893,36.2961,36.7738,1414088.4938268,0
+VXUS.US,D,20160701,000000,36.8428,36.9545,36.8058,36.873,960209.16190022,0
+VXUS.US,D,20160705,000000,36.5097,36.5514,36.1446,36.231,530039.90590434,0
+VXUS.US,D,20160706,000000,35.8659,36.1697,35.6094,36.161,918059.28880589,0
+VXUS.US,D,20160707,000000,36.3048,36.3757,35.8989,36.0125,833735.85828515,0
+VXUS.US,D,20160708,000000,36.4262,36.6593,36.3844,36.6321,866731.22214932,0
+VXUS.US,D,20160711,000000,37.0875,37.206,37.034,37.0953,798121.83109451,0
+VXUS.US,D,20160712,000000,37.5168,37.7575,37.5168,37.5944,652668.10969203,0
+VXUS.US,D,20160713,000000,37.6838,37.7575,37.4847,37.5847,733703.53706632,0
+VXUS.US,D,20160714,000000,37.8673,37.9925,37.8256,37.8906,764950.37937,0
+VXUS.US,D,20160715,000000,37.8673,37.8673,37.675,37.7498,619564.62170308,0
+VXUS.US,D,20160718,000000,37.74,37.915,37.6615,37.8838,731571.94717809,0
+VXUS.US,D,20160719,000000,37.6517,37.6517,37.4623,37.5343,746377.74399599,0
+VXUS.US,D,20160720,000000,37.776,37.9072,37.676,37.8343,504260.02529952,0
+VXUS.US,D,20160721,000000,37.8158,37.9315,37.7158,37.8003,1564905.1718177,0
+VXUS.US,D,20160722,000000,37.8838,37.8838,37.7556,37.8576,2032972.4484207,0
+VXUS.US,D,20160725,000000,37.8751,37.8838,37.675,37.7323,2112348.942795,0
+VXUS.US,D,20160726,000000,37.8576,37.9877,37.7373,37.8906,1159448.9717289,0
+VXUS.US,D,20160727,000000,38.0567,38.1732,37.8158,38.0713,633145.01177364,0
+VXUS.US,D,20160728,000000,38.0634,38.0955,37.8625,38.0634,412262.87118113,0
+VXUS.US,D,20160729,000000,38.2636,38.4781,38.181,38.4354,340892.7108073,0
+VXUS.US,D,20160801,000000,38.4354,38.4703,38.2101,38.2548,913988.67294686,0
+VXUS.US,D,20160802,000000,38.2363,38.2363,37.8985,38.1072,642126.52240417,0
+VXUS.US,D,20160803,000000,37.8401,38.0392,37.7575,38.0392,440297.91210249,0
+VXUS.US,D,20160804,000000,38.0713,38.2801,38.0567,38.2461,646577.11733023,0
+VXUS.US,D,20160805,000000,38.2188,38.4442,38.2101,38.4189,742286.53306557,0
+VXUS.US,D,20160808,000000,38.5093,38.6092,38.5014,38.5597,552032.35288166,0
+VXUS.US,D,20160809,000000,38.6928,38.99,38.6928,38.8588,682535.08221298,0
+VXUS.US,D,20160810,000000,39.1132,39.1384,38.9162,38.9345,497221.65965407,0
+VXUS.US,D,20160811,000000,39.1549,39.3026,39.0967,39.2472,768047.87810615,0
+VXUS.US,D,20160812,000000,39.2638,39.2948,39.0802,39.1044,767244.67032218,0
+VXUS.US,D,20160815,000000,39.2074,39.4143,39.2074,39.3211,609448.32263931,0
+VXUS.US,D,20160816,000000,39.2706,39.3123,39.1705,39.2074,471158.59681772,0
+VXUS.US,D,20160817,000000,39.1209,39.257,38.9074,39.2074,501012.18254228,0
+VXUS.US,D,20160818,000000,39.2007,39.4046,39.1822,39.391,318831.27034085,0
+VXUS.US,D,20160819,000000,39.0879,39.1647,38.9006,39.1453,684421.59075175,0
+VXUS.US,D,20160822,000000,38.99,39.0967,38.8822,39.0967,948169.28316917,0
+VXUS.US,D,20160823,000000,39.3551,39.4143,39.2007,39.2152,1039483.7106712,0
+VXUS.US,D,20160824,000000,39.2298,39.2638,39.0724,39.1209,521323.0419411,0
+VXUS.US,D,20160825,000000,39.0481,39.1044,38.9812,39.0481,596647.45602063,0
+VXUS.US,D,20160826,000000,39.1132,39.4347,38.585,38.7665,875955.75462218,0
+VXUS.US,D,20160829,000000,38.7753,38.9345,38.6772,38.9162,629324.62603193,0
+VXUS.US,D,20160830,000000,38.9162,38.9754,38.7578,38.8063,488533.62879076,0
+VXUS.US,D,20160831,000000,38.7578,38.8103,38.5353,38.6131,1005595.5504625,0
+VXUS.US,D,20160901,000000,38.7403,38.8831,38.653,38.8588,560130.33494981,0
+VXUS.US,D,20160902,000000,39.2638,39.3551,39.1307,39.3026,386436.6516657,0
+VXUS.US,D,20160906,000000,39.5191,39.728,39.4599,39.7115,573932.12203774,0
+VXUS.US,D,20160907,000000,39.8668,39.8668,39.6435,39.7435,682861.51409442,0
+VXUS.US,D,20160908,000000,39.7823,39.8444,39.6105,39.7037,779754.11668076,0
+VXUS.US,D,20160909,000000,39.3551,39.3551,38.8103,38.8151,857668.36098684,0
+VXUS.US,D,20160912,000000,38.5441,39.1549,38.4617,39.1384,844245.52321237,0
+VXUS.US,D,20160913,000000,38.5937,38.6034,38.0538,38.2082,897276.80227238,0
+VXUS.US,D,20160914,000000,38.2946,38.4772,38.1587,38.2082,853464.90691737,0
+VXUS.US,D,20160915,000000,38.3189,38.6772,38.1994,38.5937,776895.52077267,0
+VXUS.US,D,20160916,000000,38.2528,38.2528,38.0596,38.1702,671346.80968367,0
+VXUS.US,D,20160919,000000,38.6451,38.6772,38.3771,38.4344,1664502.9370303,0
+VXUS.US,D,20160920,000000,38.7413,38.75,38.5441,38.5528,567382.88933765,0
+VXUS.US,D,20160921,000000,38.9442,39.3609,38.8171,39.3249,469055.84002942,0
+VXUS.US,D,20160922,000000,39.8319,39.9309,39.625,39.693,498752.90321146,0
+VXUS.US,D,20160923,000000,39.4006,39.4493,39.2764,39.2803,434088.49808024,0
+VXUS.US,D,20160926,000000,39.0268,39.0365,38.886,38.918,557598.17092316,0
+VXUS.US,D,20160927,000000,38.9092,39.1647,38.8171,39.1589,652841.10829165,0
+VXUS.US,D,20160928,000000,39.2521,39.5328,39.0501,39.5211,842134.52839552,0
+VXUS.US,D,20160929,000000,39.457,39.5163,38.9277,39.0394,551373.31059737,0
+VXUS.US,D,20160930,000000,39.1589,39.3676,39.0501,39.2598,507520.2250996,0
+VXUS.US,D,20161003,000000,39.2423,39.2726,39.0987,39.2337,592850.75461101,0
+VXUS.US,D,20161004,000000,39.423,39.4308,38.9588,39.0919,755916.35130745,0
+VXUS.US,D,20161005,000000,39.3424,39.4104,39.2113,39.3764,299894.10220334,0
+VXUS.US,D,20161006,000000,39.1687,39.2181,39.0424,39.2113,628540.98356577,0
+VXUS.US,D,20161007,000000,39.1347,39.1347,38.6957,38.9588,713499.7720387,0
+VXUS.US,D,20161010,000000,39.1172,39.2423,39.0589,39.1347,241373.20686594,0
+VXUS.US,D,20161011,000000,38.9092,38.9092,38.4102,38.5179,616800.76312336,0
+VXUS.US,D,20161012,000000,38.4937,38.5597,38.3586,38.4694,488490.37914086,0
+VXUS.US,D,20161013,000000,38.077,38.381,37.8945,38.3131,496613.07529467,0
+VXUS.US,D,20161014,000000,38.6219,38.6607,38.3771,38.3771,520824.64121361,0
+VXUS.US,D,20161017,000000,38.3704,38.3936,38.2528,38.3034,490194.62129788,0
+VXUS.US,D,20161018,000000,38.8171,38.8171,38.6481,38.7588,407965.70953687,0
+VXUS.US,D,20161019,000000,38.8704,38.952,38.7753,38.8927,326270.21012472,0
+VXUS.US,D,20161020,000000,38.8171,38.9588,38.749,38.8521,238092.41199448,0
+VXUS.US,D,20161021,000000,38.6772,38.8248,38.5956,38.8248,386078.29742361,0
+VXUS.US,D,20161024,000000,39.0015,39.0015,38.7588,38.8704,644705.02534144,0
+VXUS.US,D,20161025,000000,38.8521,38.886,38.7083,38.8248,366505.77133392,0
+VXUS.US,D,20161026,000000,38.6675,38.75,38.5441,38.6131,444617.72832527,0
+VXUS.US,D,20161027,000000,38.6675,38.717,38.5093,38.5179,251788.13446478,0
+VXUS.US,D,20161028,000000,38.4694,38.6063,38.3606,38.4772,689769.10103658,0
+VXUS.US,D,20161031,000000,38.4267,38.5937,38.3839,38.5093,1294875.9826282,0
+VXUS.US,D,20161101,000000,38.6034,38.6539,38.1702,38.3606,616875.93513392,0
+VXUS.US,D,20161102,000000,38.2626,38.3276,37.98,38.0353,518054.60411247,0
+VXUS.US,D,20161103,000000,38.1849,38.2072,37.9187,38.0033,617428.91280057,0
+VXUS.US,D,20161104,000000,37.7896,37.8527,37.6206,37.6381,988082.53151121,0
+VXUS.US,D,20161107,000000,38.2528,38.3606,38.1372,38.3519,649568.55144875,0
+VXUS.US,D,20161108,000000,38.2266,38.5685,38.1469,38.4772,390330.14991083,0
+VXUS.US,D,20161109,000000,37.8625,38.4102,37.8625,38.2169,1195184.5098407,0
+VXUS.US,D,20161110,000000,38.1781,38.2353,37.7285,37.9722,613777.4066442,0
+VXUS.US,D,20161111,000000,37.6615,37.711,37.3294,37.5779,716589.03274629,0
+VXUS.US,D,20161114,000000,37.3244,37.3624,37.17,37.3459,1543790.0748813,0
+VXUS.US,D,20161115,000000,37.3157,37.711,37.3157,37.711,1166405.9868425,0
+VXUS.US,D,20161116,000000,37.3371,37.4109,37.2624,37.3244,1000189.3442242,0
+VXUS.US,D,20161117,000000,37.4362,37.642,37.4362,37.5546,943177.03786572,0
+VXUS.US,D,20161118,000000,37.3459,37.3614,37.1545,37.2292,1047790.7327139,0
+VXUS.US,D,20161121,000000,37.5118,37.5964,37.4556,37.5711,1219232.3449422,0
+VXUS.US,D,20161122,000000,37.7703,37.7799,37.5876,37.7528,1266375.4930935,0
+VXUS.US,D,20161123,000000,37.405,37.5779,37.3294,37.5779,1297340.1829193,0
+VXUS.US,D,20161125,000000,37.7363,37.7363,37.6546,37.7275,567942.04552573,0
+VXUS.US,D,20161128,000000,37.678,37.711,37.5624,37.5876,743690.08718039,0
+VXUS.US,D,20161129,000000,37.5283,37.8372,37.5283,37.7703,516837.43539368,0
+VXUS.US,D,20161130,000000,37.8945,37.9022,37.711,37.7275,705620.09772722,0
+VXUS.US,D,20161201,000000,37.7896,37.7954,37.5876,37.6381,992863.67733299,0
+VXUS.US,D,20161202,000000,37.5361,37.7906,37.5361,37.7363,649238.00055303,0
+VXUS.US,D,20161205,000000,37.845,38.0868,37.7896,38.0353,799525.38520932,0
+VXUS.US,D,20161206,000000,38.0684,38.2781,38.0188,38.2353,884535.66136072,0
+VXUS.US,D,20161207,000000,38.4102,38.8248,38.3606,38.784,909411.41833178,0
+VXUS.US,D,20161208,000000,38.7083,38.8521,38.6607,38.8083,1037407.7274757,0
+VXUS.US,D,20161209,000000,38.784,38.9277,38.7335,38.9277,934351.02002414,0
+VXUS.US,D,20161212,000000,38.784,38.8521,38.6549,38.6985,1144200.3808763,0
+VXUS.US,D,20161213,000000,39.0103,39.1687,38.952,39.0822,1140658.0285983,0
+VXUS.US,D,20161214,000000,39.0015,39.0278,38.3441,38.3771,912405.941711,0
+VXUS.US,D,20161215,000000,38.1702,38.3985,38.1702,38.3519,803635.13170399,0
+VXUS.US,D,20161216,000000,38.2781,38.4102,38.2286,38.2781,826561.56516856,0
+VXUS.US,D,20161219,000000,38.3364,38.3742,38.2266,38.2353,1021596.8911743,0
+VXUS.US,D,20161220,000000,38.3141,38.3771,38.2528,38.3529,1781285.2298056,0
+VXUS.US,D,20161221,000000,38.3529,38.3946,38.2956,38.2956,1006271.0688039,0
+VXUS.US,D,20161222,000000,38.2266,38.2353,38.1033,38.1102,1779451.238699,0
+VXUS.US,D,20161223,000000,38.1607,38.2353,38.1402,38.2169,812090.43826066,0
+VXUS.US,D,20161227,000000,38.2169,38.3062,38.2169,38.2266,1043757.1879834,0
+VXUS.US,D,20161228,000000,38.3286,38.3374,38.1607,38.1994,1473854.3612294,0
+VXUS.US,D,20161229,000000,38.3044,38.4538,38.3044,38.4121,1061964.2608403,0
+VXUS.US,D,20161230,000000,38.6481,38.6898,38.3879,38.4781,871583.42096737,0
+VXUS.US,D,20170103,000000,38.7035,38.7627,38.6335,38.754,1300051.5240669,0
+VXUS.US,D,20170104,000000,38.9725,39.1773,38.9249,39.1579,1318191.6629419,0
+VXUS.US,D,20170105,000000,39.3084,39.5434,39.291,39.4755,1438867.4539624,0
+VXUS.US,D,20170106,000000,39.3861,39.4328,39.3346,39.3939,989682.76855774,0
+VXUS.US,D,20170109,000000,39.2987,39.3589,39.2026,39.3171,705000.18607856,0
+VXUS.US,D,20170110,000000,39.3939,39.4998,39.3531,39.3861,738273.58340642,0
+VXUS.US,D,20170111,000000,39.3939,39.6795,39.2987,39.6795,1411321.5459864,0
+VXUS.US,D,20170112,000000,39.795,39.795,39.5871,39.7386,1047847.3691602,0
+VXUS.US,D,20170113,000000,39.7629,39.8629,39.7105,39.8532,1125578.3173309,0
+VXUS.US,D,20170117,000000,39.8037,39.8153,39.7056,39.7542,982721.63442998,0
+VXUS.US,D,20170118,000000,39.6795,39.7182,39.4803,39.5434,961223.46916587,0
+VXUS.US,D,20170119,000000,39.5434,39.5871,39.3744,39.5026,1140777.4800123,0
+VXUS.US,D,20170120,000000,39.5871,39.6795,39.5434,39.6697,655641.0082463,0
+VXUS.US,D,20170123,000000,39.7143,39.8532,39.628,39.8532,937203.43741081,0
+VXUS.US,D,20170124,000000,39.8629,40.0814,39.8532,40.0125,1335691.2950968,0
+VXUS.US,D,20170125,000000,40.2747,40.434,40.2077,40.434,1286927.3148275,0
+VXUS.US,D,20170126,000000,40.3825,40.3912,40.2456,40.2951,872015.91746644,0
+VXUS.US,D,20170127,000000,40.2921,40.2921,40.1446,40.2154,771020.77666041,0
+VXUS.US,D,20170130,000000,39.9484,39.965,39.795,39.9572,1641117.2334739,0
+VXUS.US,D,20170131,000000,40.0319,40.0814,39.8892,40.0474,940656.20112833,0
+VXUS.US,D,20170201,000000,40.2921,40.2921,40.0776,40.1814,1160983.304547,0
+VXUS.US,D,20170202,000000,40.265,40.299,40.1474,40.2329,1040616.4395973,0
+VXUS.US,D,20170203,000000,40.3727,40.4758,40.2921,40.4174,957436.03553838,0
+VXUS.US,D,20170206,000000,40.1572,40.1814,40.0396,40.1814,870303.43728087,0
+VXUS.US,D,20170207,000000,40.1319,40.1572,40.0766,40.1397,532383.62502783,0
+VXUS.US,D,20170208,000000,40.1727,40.2834,40.0785,40.265,844941.63662514,0
+VXUS.US,D,20170209,000000,40.2921,40.4252,40.2834,40.3727,753409.93112003,0
+VXUS.US,D,20170210,000000,40.4252,40.6097,40.3951,40.5932,658309.09974408,0
+VXUS.US,D,20170213,000000,40.7612,40.8108,40.6855,40.7525,753103.0645564,0
+VXUS.US,D,20170214,000000,40.6515,40.7185,40.4593,40.7185,907789.5564603,0
+VXUS.US,D,20170215,000000,40.6427,40.9467,40.6165,40.9467,726616.77300312,0
+VXUS.US,D,20170216,000000,40.9545,40.9787,40.8767,40.9787,860017.22887816,0
+VXUS.US,D,20170217,000000,40.7185,40.8204,40.6835,40.803,820130.75412893,0
+VXUS.US,D,20170221,000000,40.9029,41.037,40.8719,41.037,699111.02541633,0
+VXUS.US,D,20170222,000000,40.8767,41.0526,40.8447,41.0438,819856.83967952,0
+VXUS.US,D,20170223,000000,41.205,41.2215,41.037,41.0875,781786.85022635,0
+VXUS.US,D,20170224,000000,40.701,40.7923,40.6476,40.7612,726984.39502732,0
+VXUS.US,D,20170227,000000,40.6922,40.7787,40.6165,40.735,654223.03758151,0
+VXUS.US,D,20170228,000000,40.6922,40.7437,40.5378,40.5836,803387.99084738,0
+VXUS.US,D,20170301,000000,40.8932,41.1351,40.8719,41.0526,1098467.9951147,0
+VXUS.US,D,20170302,000000,40.8447,40.8534,40.6767,40.701,627085.9417725,0
+VXUS.US,D,20170303,000000,40.77,40.9389,40.6825,40.9029,499153.47734988,0
+VXUS.US,D,20170306,000000,40.8204,40.8204,40.701,40.803,627315.57681843,0
+VXUS.US,D,20170307,000000,40.7252,40.7787,40.634,40.7087,681033.7015091,0
+VXUS.US,D,20170308,000000,40.6835,40.6922,40.4543,40.467,912628.36848195,0
+VXUS.US,D,20170309,000000,40.533,40.5563,40.3912,40.5185,1067293.2355609,0
+VXUS.US,D,20170310,000000,40.8204,40.8932,40.7137,40.8932,996858.0914279,0
+VXUS.US,D,20170313,000000,41.0438,41.1214,40.9942,41.1214,719481.61052216,0
+VXUS.US,D,20170314,000000,40.8845,40.8932,40.7787,40.8379,659710.59435176,0
+VXUS.US,D,20170315,000000,40.9467,41.5138,40.9167,41.5003,1064080.404425,0
+VXUS.US,D,20170316,000000,41.7595,41.774,41.6488,41.743,815229.12713956,0
+VXUS.US,D,20170317,000000,41.7828,41.8334,41.6722,41.7342,743517.08858076,0
+VXUS.US,D,20170320,000000,41.8003,41.9119,41.7497,41.8168,798499.7506544,0
+VXUS.US,D,20170321,000000,42.1014,42.1286,41.4905,41.5235,855541.91986645,0
+VXUS.US,D,20170322,000000,41.4235,41.6216,41.3468,41.5993,819142.1907025,0
+VXUS.US,D,20170323,000000,41.5508,41.7799,41.5235,41.6915,718221.19215346,0
+VXUS.US,D,20170324,000000,41.8003,41.9042,41.7517,41.843,649069.12096769,0
+VXUS.US,D,20170327,000000,41.7157,41.9207,41.6207,41.9042,734110.28972616,0
+VXUS.US,D,20170328,000000,41.8867,42.0946,41.8867,42.0372,975152.94569639,0
+VXUS.US,D,20170329,000000,41.9129,42.0878,41.8604,42.0878,657262.87011778,0
+VXUS.US,D,20170330,000000,41.9945,42.0644,41.9062,41.9207,925835.98776046,0
+VXUS.US,D,20170331,000000,41.743,41.8769,41.6915,41.8003,1070321.7408078,0
+VXUS.US,D,20170403,000000,41.8003,41.8255,41.5225,41.7915,1384996.9257435,0
+VXUS.US,D,20170404,000000,41.6488,41.8255,41.5886,41.8255,668753.89019644,0
+VXUS.US,D,20170405,000000,41.843,41.9421,41.6226,41.6391,1014981.7542457,0
+VXUS.US,D,20170406,000000,41.6575,41.6837,41.5439,41.6391,639851.79676981,0
+VXUS.US,D,20170407,000000,41.5838,41.6847,41.54,41.5993,788152.78679113,0
+VXUS.US,D,20170410,000000,41.5595,41.5993,41.4798,41.5673,794269.52299215,0
+VXUS.US,D,20170411,000000,41.707,41.707,41.3972,41.6837,745620.87512263,0
+VXUS.US,D,20170412,000000,41.6488,41.6915,41.5118,41.6915,864983.7303424,0
+VXUS.US,D,20170413,000000,41.5934,41.6303,41.4322,41.4545,739086.05897251,0
+VXUS.US,D,20170417,000000,41.707,41.7915,41.6332,41.7915,583889.83905186,0
+VXUS.US,D,20170418,000000,41.439,41.5313,41.3216,41.508,953754.6665285,0
+VXUS.US,D,20170419,000000,41.5498,41.5673,41.273,41.3216,789932.20095869,0
+VXUS.US,D,20170420,000000,41.6488,41.7342,41.6313,41.6982,473706.20714791,0
+VXUS.US,D,20170421,000000,41.676,41.6915,41.5934,41.6837,704531.64820458,0
+VXUS.US,D,20170424,000000,42.5053,42.582,42.4781,42.5665,707852.60346523,0
+VXUS.US,D,20170425,000000,42.751,42.8782,42.6937,42.8199,917996.47383817,0
+VXUS.US,D,20170426,000000,42.7355,42.8442,42.684,42.6889,721930.36450971,0
+VXUS.US,D,20170427,000000,42.7355,42.7432,42.5607,42.6587,433143.18430371,0
+VXUS.US,D,20170428,000000,42.7102,42.719,42.6344,42.6587,715262.71014917,0
+VXUS.US,D,20170501,000000,42.8442,42.9093,42.7685,42.8529,887217.13965491,0
+VXUS.US,D,20170502,000000,42.9714,43.1054,42.9277,43.1054,1124089.2936699,0
+VXUS.US,D,20170503,000000,42.9442,43.0793,42.8529,42.9782,2060260.9180044,0
+VXUS.US,D,20170504,000000,43.0064,43.0889,42.9015,43.0889,1203286.6109232,0
+VXUS.US,D,20170505,000000,43.1316,43.5114,43.1054,43.5017,712441.18536957,0
+VXUS.US,D,20170508,000000,43.3172,43.3561,43.223,43.2735,917682.39899957,0
+VXUS.US,D,20170509,000000,43.3172,43.3395,43.189,43.2483,734232.83040089,0
+VXUS.US,D,20170510,000000,43.3726,43.4065,43.2648,43.39,744097.86959378,0
+VXUS.US,D,20170511,000000,43.2735,43.3239,43.1579,43.2988,546042.27636964,0
+VXUS.US,D,20170512,000000,43.3647,43.525,43.3327,43.525,734376.99590058,0
+VXUS.US,D,20170515,000000,43.6929,43.8299,43.6599,43.8299,1195475.9301008,0
+VXUS.US,D,20170516,000000,44.0057,44.0144,43.9222,43.9959,954215.9961275,0
+VXUS.US,D,20170517,000000,43.7522,43.761,43.39,43.4142,1649297.5958275,0
+VXUS.US,D,20170518,000000,43.1054,43.423,43.0793,43.3172,1137195.9970986,0
+VXUS.US,D,20170519,000000,43.7007,43.9358,43.6929,43.9124,1017167.9210731,0
+VXUS.US,D,20170522,000000,43.9717,44.0318,43.9037,43.9717,744199.81519714,0
+VXUS.US,D,20170523,000000,44.0726,44.0756,43.9076,43.9717,776339.45384531,0
+VXUS.US,D,20170524,000000,43.9279,44.0678,43.8784,44.0552,677738.49008767,0
+VXUS.US,D,20170525,000000,44.1571,44.2145,44.0465,44.0726,1103828.8921959,0
+VXUS.US,D,20170526,000000,43.9619,44.0318,43.9037,44.0318,740640.986862,0
+VXUS.US,D,20170530,000000,43.8696,43.9717,43.8639,43.9358,743131.96074588,0
+VXUS.US,D,20170531,000000,44.0901,44.0901,43.8639,43.9222,920274.28873323,0
+VXUS.US,D,20170601,000000,44.0901,44.2495,44.0552,44.2495,971779.4730037,0
+VXUS.US,D,20170602,000000,44.4932,44.6349,44.4262,44.6282,989771.32736469,0
+VXUS.US,D,20170605,000000,44.4757,44.4932,44.3922,44.4524,622356.28362918,0
+VXUS.US,D,20170606,000000,44.2999,44.3669,44.267,44.3582,702117.90583838,0
+VXUS.US,D,20170607,000000,44.4427,44.4855,44.2067,44.3631,807691.33101305,0
+VXUS.US,D,20170608,000000,44.2407,44.3348,44.1669,44.3348,672623.70410947,0
+VXUS.US,D,20170609,000000,44.199,44.3087,43.9959,44.13,704748.92620768,0
+VXUS.US,D,20170612,000000,44.0057,44.0503,43.8386,43.9804,1135793.4727374,0
+VXUS.US,D,20170613,000000,44.2495,44.3436,44.2019,44.3436,964884.24310437,0
+VXUS.US,D,20170614,000000,44.5835,44.5835,44.1475,44.2825,493323.01264109,0
+VXUS.US,D,20170615,000000,43.6687,43.8474,43.6007,43.8474,2112531.2091768,0
+VXUS.US,D,20170616,000000,43.9959,44.1571,43.9222,44.1571,492706.19025314,0
+VXUS.US,D,20170619,000000,44.3262,44.4232,44.2999,44.3504,536442.91359759,0
+VXUS.US,D,20170620,000000,44.2145,44.2145,43.8696,43.9222,987388.47760557,0
+VXUS.US,D,20170621,000000,43.9416,44.0115,43.8339,43.8514,3422929.697107,0
+VXUS.US,D,20170622,000000,43.9785,44.0786,43.9231,44.0028,481102.92703545,0
+VXUS.US,D,20170623,000000,44.0115,44.1504,43.926,44.1126,445635.12485163,0
+VXUS.US,D,20170626,000000,44.4203,44.4552,44.231,44.2407,776645.29065536,0
+VXUS.US,D,20170627,000000,44.2495,44.3087,44.1203,44.1387,1280055.7692603,0
+VXUS.US,D,20170628,000000,44.3602,44.5961,44.3009,44.564,1144728.6444573,0
+VXUS.US,D,20170629,000000,44.4272,44.4272,43.9183,44.1057,921784.93721924,0
+VXUS.US,D,20170630,000000,44.2573,44.296,44.0203,44.199,553180.52811131,0
+VXUS.US,D,20170703,000000,44.3087,44.3358,44.2145,44.231,563690.19303852,0
+VXUS.US,D,20170705,000000,44.1126,44.199,43.9416,44.199,1315790.2776185,0
+VXUS.US,D,20170706,000000,43.9416,44.0611,43.8659,43.9231,715984.56740118,0
+VXUS.US,D,20170707,000000,43.9086,44.0203,43.7823,43.9853,615083.13416995,0
+VXUS.US,D,20170710,000000,44.0028,44.1562,43.9775,44.1203,737205.72895516,0
+VXUS.US,D,20170711,000000,44.1203,44.2913,44.0203,44.2738,745466.41208725,0
+VXUS.US,D,20170712,000000,44.5796,44.768,44.5776,44.7009,703979.70029149,0
+VXUS.US,D,20170713,000000,44.7767,44.8884,44.7107,44.8534,653431.1570868,0
+VXUS.US,D,20170714,000000,45.0671,45.269,45.0147,45.269,695442.01344928,0
+VXUS.US,D,20170717,000000,45.1875,45.2099,45.0826,45.0991,875516.04984813,0
+VXUS.US,D,20170718,000000,45.1341,45.2176,45.0758,45.2176,627601.84831066,0
+VXUS.US,D,20170719,000000,45.3885,45.4632,45.3517,45.4575,907760.72336037,0
+VXUS.US,D,20170720,000000,45.576,45.6439,45.4925,45.6264,732642.89089005,0
+VXUS.US,D,20170721,000000,45.4235,45.4632,45.2855,45.4322,479820.8838418,0
+VXUS.US,D,20170724,000000,45.3885,45.44,45.2428,45.4322,5906377.1121545,0
+VXUS.US,D,20170725,000000,45.6352,45.6352,45.473,45.4827,558230.43961465,0
+VXUS.US,D,20170726,000000,45.5497,45.8275,45.511,45.7274,687291.5139491,0
+VXUS.US,D,20170727,000000,45.8313,45.8313,45.4147,45.6003,623754.68897615,0
+VXUS.US,D,20170728,000000,45.473,45.6003,45.4147,45.6003,422083.63097055,0
+VXUS.US,D,20170731,000000,45.6867,45.7362,45.5672,45.6867,576359.25120034,0
+VXUS.US,D,20170801,000000,46.0343,46.079,45.942,45.975,1034201.0748612,0
+VXUS.US,D,20170802,000000,45.975,45.9906,45.8226,45.9673,770987.8245462,0
+VXUS.US,D,20170803,000000,45.9013,45.975,45.8478,45.8916,1140667.2963803,0
+VXUS.US,D,20170804,000000,45.9499,45.9838,45.7547,45.975,723710.80843085,0
+VXUS.US,D,20170807,000000,45.9585,46.042,45.942,46.0265,682127.29979958,0
+VXUS.US,D,20170808,000000,46.009,46.0518,45.8236,45.8576,830955.52364832,0
+VXUS.US,D,20170809,000000,45.5846,45.7187,45.4925,45.7187,633599.13309766,0
+VXUS.US,D,20170810,000000,45.44,45.44,44.9788,44.9884,801603.42791197,0
+VXUS.US,D,20170811,000000,44.9982,45.1078,44.9116,44.9982,674098.31122056,0
+VXUS.US,D,20170814,000000,45.338,45.4497,45.2943,45.338,705737.48963411,0
+VXUS.US,D,20170815,000000,45.3118,45.3118,45.1263,45.2428,517071.18945389,0
+VXUS.US,D,20170816,000000,45.4827,45.6021,45.4429,45.5672,1418611.1715027,0
+VXUS.US,D,20170817,000000,45.406,45.4632,45.0243,45.0243,1187315.1330649,0
+VXUS.US,D,20170818,000000,45.1787,45.3293,45.0516,45.1787,674039.61526712,0
+VXUS.US,D,20170821,000000,45.2506,45.2983,45.1341,45.269,768979.80508627,0
+VXUS.US,D,20170822,000000,45.406,45.5352,45.3574,45.4497,2166779.6569556,0
+VXUS.US,D,20170823,000000,45.338,45.5497,45.3244,45.5255,531660.73802225,0
+VXUS.US,D,20170824,000000,45.6352,45.6507,45.5022,45.5352,446212.81660395,0
+VXUS.US,D,20170825,000000,45.7274,45.9004,45.6789,45.8226,546666.30703258,0
+VXUS.US,D,20170828,000000,45.9013,45.9081,45.7547,45.7973,637727.41515657,0
+VXUS.US,D,20170829,000000,45.511,45.6867,45.4827,45.6099,872096.23824483,0
+VXUS.US,D,20170830,000000,45.6099,45.6449,45.5255,45.5846,535610.87271369,0
+VXUS.US,D,20170831,000000,45.7459,45.9673,45.7109,45.9343,636657.50119817,0
+VXUS.US,D,20170901,000000,46.1479,46.1712,46.0265,46.0615,922359.53971085,0
+VXUS.US,D,20170905,000000,45.942,45.975,45.542,45.7109,790810.58075322,0
+VXUS.US,D,20170906,000000,45.9499,46.0878,45.8974,46.0343,980581.80651319,0
+VXUS.US,D,20170907,000000,46.3567,46.3829,46.2722,46.3829,407138.81742081,0
+VXUS.US,D,20170908,000000,46.4597,46.4597,46.3063,46.3441,639261.74797467,0
+VXUS.US,D,20170911,000000,46.6724,46.7976,46.6219,46.7423,587749.35542922,0
+VXUS.US,D,20170912,000000,46.75,46.8171,46.7345,46.7684,447333.18848723,0
+VXUS.US,D,20170913,000000,46.6985,46.7073,46.4956,46.5519,519062.73285671,0
+VXUS.US,D,20170914,000000,46.5043,46.6646,46.4684,46.6569,476637.91555941,0
+VXUS.US,D,20170915,000000,46.7598,46.7763,46.6569,46.7763,539320.04506994,0
+VXUS.US,D,20170918,000000,46.9355,46.9948,46.7665,46.8501,697085.50014572,0
+VXUS.US,D,20170919,000000,46.9112,47.0123,46.886,47.0123,644881.11320176,0
+VXUS.US,D,20170920,000000,47.0647,47.1462,46.6791,46.9355,937953.09800919,0
+VXUS.US,D,20170921,000000,46.8326,46.92,46.7811,46.8491,454473.49973604,0
+VXUS.US,D,20170922,000000,46.9102,46.9792,46.8568,46.8928,630989.73755331,0
+VXUS.US,D,20170925,000000,46.7325,46.7665,46.4752,46.5946,920079.66530865,0
+VXUS.US,D,20170926,000000,46.5325,46.5412,46.3403,46.4655,877532.30733662,0
+VXUS.US,D,20170927,000000,46.3305,46.4655,46.3004,46.4237,784151.16442123,0
+VXUS.US,D,20170928,000000,46.4499,46.5859,46.3974,46.5325,538195.55417237,0
+VXUS.US,D,20170929,000000,46.6791,46.8491,46.6044,46.8006,1045358.4547835,0
+VXUS.US,D,20171002,000000,46.7578,46.8393,46.7054,46.8006,1057339.6375611,0
+VXUS.US,D,20171003,000000,46.9277,47.0724,46.8753,47.0647,815427.86957842,0
+VXUS.US,D,20171004,000000,47.0395,47.0841,46.988,47.0298,583924.85067321,0
+VXUS.US,D,20171005,000000,47.0035,47.1083,46.9773,47.049,639951.68286603,0
+VXUS.US,D,20171006,000000,46.8578,46.988,46.749,46.988,496006.55044242,0
+VXUS.US,D,20171009,000000,47.0298,47.049,46.9239,46.9792,534325.74025934,0
+VXUS.US,D,20171010,000000,47.2695,47.4394,47.2355,47.3909,582968.20960743,0
+VXUS.US,D,20171011,000000,47.4929,47.6026,47.4404,47.6026,476538.0294632,0
+VXUS.US,D,20171012,000000,47.5521,47.6444,47.5007,47.56,546889.76355709,0
+VXUS.US,D,20171013,000000,47.8852,47.929,47.8358,47.8766,707728.00328336,0
+VXUS.US,D,20171016,000000,47.8766,47.9105,47.791,47.827,789560.45992022,0
+VXUS.US,D,20171017,000000,47.691,47.7056,47.5842,47.6979,713040.50194684,0
+VXUS.US,D,20171018,000000,47.791,47.8358,47.6814,47.8183,663260.15490478,0
+VXUS.US,D,20171019,000000,47.4929,47.6191,47.4589,47.6191,500774.30946779,0
+VXUS.US,D,20171020,000000,47.6629,47.6726,47.56,47.5949,572072.38709177,0
+VXUS.US,D,20171023,000000,47.6346,47.6346,47.4404,47.4677,672622.6743559,0
+VXUS.US,D,20171024,000000,47.56,47.6366,47.4929,47.5521,827384.33827035,0
+VXUS.US,D,20171025,000000,47.6191,47.6191,47.1754,47.3822,692474.26366286,0
+VXUS.US,D,20171026,000000,47.4929,47.5443,47.3065,47.3133,1921325.5366949,0
+VXUS.US,D,20171027,000000,47.3288,47.5162,47.2016,47.5007,624190.27473592,0
+VXUS.US,D,20171030,000000,47.5259,47.5443,47.4404,47.5259,807458.60670641,0
+VXUS.US,D,20171031,000000,47.7134,47.7707,47.5871,47.7503,554600.55828323,0
+VXUS.US,D,20171101,000000,48.0571,48.128,47.8921,47.9017,919351.62953523,0
+VXUS.US,D,20171102,000000,47.9017,48.0047,47.8318,48.0047,488608.80080131,0
+VXUS.US,D,20171103,000000,48.0125,48.0125,47.7367,47.9115,644048.04256429,0
+VXUS.US,D,20171106,000000,47.8688,48.0824,47.8445,48.0745,723759.20684861,0
+VXUS.US,D,20171107,000000,48.03,48.0387,47.8318,47.8921,648118.65842332,0
+VXUS.US,D,20171108,000000,47.9882,48.0989,47.929,48.0745,524924.09017258,0
+VXUS.US,D,20171109,000000,47.7056,47.8085,47.5084,47.791,567459.09110177,0
+VXUS.US,D,20171110,000000,47.6814,47.7026,47.5259,47.6541,600909.60604354,0
+VXUS.US,D,20171113,000000,47.288,47.4579,47.2112,47.4404,616944.92862305,0
+VXUS.US,D,20171114,000000,47.4502,47.4502,47.2695,47.3822,628888.01051859,0
+VXUS.US,D,20171115,000000,47.0298,47.1832,46.9277,47.1248,690194.38926067,0
+VXUS.US,D,20171116,000000,47.5686,47.7056,47.4929,47.6629,684292.8715556,0
+VXUS.US,D,20171117,000000,47.5871,47.6629,47.5162,47.6191,626907.79440502,0
+VXUS.US,D,20171120,000000,47.6629,47.7503,47.6318,47.6979,597373.43228691,0
+VXUS.US,D,20171121,000000,47.9882,48.1407,47.9882,48.0824,546946.40000339,0
+VXUS.US,D,20171122,000000,48.3222,48.3387,48.0785,48.2202,740533.89249081,0
+VXUS.US,D,20171124,000000,48.4932,48.5233,48.4222,48.4747,257093.42485328,0
+VXUS.US,D,20171127,000000,48.3921,48.3921,48.1077,48.1173,712697.5940083,0
+VXUS.US,D,20171128,000000,48.3387,48.4339,48.229,48.3989,1592463.4368365,0
+VXUS.US,D,20171129,000000,48.3824,48.3824,48.0047,48.0745,562400.94156989,0
+VXUS.US,D,20171130,000000,48.1407,48.2542,48.0125,48.0484,673193.15783324,0
+VXUS.US,D,20171201,000000,47.929,48.0387,47.7056,47.9707,969844.56604719,0
+VXUS.US,D,20171204,000000,48.1757,48.1757,47.7998,47.7998,1039784.3987134,0
+VXUS.US,D,20171205,000000,47.8532,47.96,47.7134,47.7318,614910.13557032,0
+VXUS.US,D,20171206,000000,47.4677,47.5347,47.3987,47.4589,739083.99946537,0
+VXUS.US,D,20171207,000000,47.4239,47.6726,47.3473,47.5784,533464.86627549,0
+VXUS.US,D,20171208,000000,47.8445,47.8852,47.7299,47.8688,482350.98836131,0
+VXUS.US,D,20171211,000000,47.9212,48.0047,47.8921,47.9707,591426.60542481,0
+VXUS.US,D,20171212,000000,47.8688,47.9795,47.8085,47.9542,707161.6388203,0
+VXUS.US,D,20171213,000000,48.0824,48.331,48.0824,48.2202,961574.61513297,0
+VXUS.US,D,20171214,000000,48.2105,48.229,47.9882,47.997,531262.22339098,0
+VXUS.US,D,20171215,000000,47.9882,48.0387,47.8541,47.9707,781726.09476577,0
+VXUS.US,D,20171218,000000,48.3921,48.6311,48.3921,48.5193,939155.85017801,0
+VXUS.US,D,20171219,000000,48.5262,48.5358,48.2776,48.363,1071227.9239488,0
+VXUS.US,D,20171220,000000,48.5009,48.5009,48.331,48.363,831037.90393386,0
+VXUS.US,D,20171221,000000,48.4844,48.6922,48.4417,48.6058,787196.14572535,0
+VXUS.US,D,20171222,000000,48.5971,48.7515,48.5738,48.7253,808380.23615084,0
+VXUS.US,D,20171226,000000,48.7515,48.8146,48.7214,48.7787,797145.62471091,0
+VXUS.US,D,20171227,000000,48.9011,48.935,48.8146,48.8661,1081052.8027524,0
+VXUS.US,D,20171228,000000,49.1059,49.1438,48.935,48.9515,1399580.2957905,0
+VXUS.US,D,20171229,000000,49.2177,49.2438,49.0282,49.0448,1017055.6779341,0
+VXUS.US,D,20180102,000000,49.3565,49.5391,49.2885,49.5391,2244541.4977333,0
+VXUS.US,D,20180103,000000,49.6691,49.8916,49.6604,49.8848,1611523.1456488,0
+VXUS.US,D,20180104,000000,50.2217,50.3441,50.1867,50.2975,1504150.7409887,0
+VXUS.US,D,20180105,000000,50.4781,50.6413,50.3936,50.6335,1553529.4841388,0
+VXUS.US,D,20180108,000000,50.5665,50.617,50.5063,50.6083,1166127.9533788,0
+VXUS.US,D,20180109,000000,50.617,50.6606,50.4635,50.651,1751117.5692425,0
+VXUS.US,D,20180110,000000,50.5848,50.5848,50.4024,50.4781,1125018.1313894,0
+VXUS.US,D,20180111,000000,50.55,50.7975,50.5363,50.7975,989529.33527593,0
+VXUS.US,D,20180112,000000,50.9539,51.2919,50.9132,51.2919,1503834.606643,0
+VXUS.US,D,20180116,000000,51.5143,51.5405,51.1599,51.2394,3041445.1303555,0
+VXUS.US,D,20180117,000000,51.4472,51.757,51.3016,51.5938,1017254.420373,0
+VXUS.US,D,20180118,000000,51.4638,51.5773,51.3861,51.5318,1534351.3536661,0
+VXUS.US,D,20180119,000000,51.7823,51.7988,51.6113,51.7657,1164290.8730113,0
+VXUS.US,D,20180122,000000,51.827,52.0756,51.7795,52.0512,4775016.7285325,0
+VXUS.US,D,20180123,000000,52.1184,52.2757,52.0668,52.2582,1281262.6404434,0
+VXUS.US,D,20180124,000000,52.5593,52.6388,52.2484,52.4825,1480791.811025,0
+VXUS.US,D,20180125,000000,52.6301,52.6563,52.1931,52.2931,1107273.4178849,0
+VXUS.US,D,20180126,000000,52.5495,52.8107,52.5087,52.8107,1227873.0071413,0
+VXUS.US,D,20180129,000000,52.3863,52.3863,52.1969,52.2669,1829817.5155219,0
+VXUS.US,D,20180130,000000,52.0095,52.0512,51.7298,51.7755,2088119.8710654,0
+VXUS.US,D,20180131,000000,52.1018,52.1105,51.7133,51.8523,1084591.0360162,0
+VXUS.US,D,20180201,000000,51.6813,51.9407,51.6716,51.8085,1179541.5233711,0
+VXUS.US,D,20180202,000000,51.3268,51.3268,50.6092,50.6781,2034284.3544678,0
+VXUS.US,D,20180205,000000,50.1867,50.4431,48.5281,48.6417,2394638.3779793,0
+VXUS.US,D,20180206,000000,48.4262,49.9022,48.3999,49.811,2430341.9937306,0
+VXUS.US,D,20180207,000000,49.3089,49.5663,48.9176,48.9176,1603518.8711554,0
+VXUS.US,D,20180208,000000,49.0981,49.1156,47.5609,47.5696,1728666.8819269,0
+VXUS.US,D,20180209,000000,48.0358,48.2582,46.7947,48.0173,1855903.2329367,0
+VXUS.US,D,20180212,000000,48.4077,48.8583,48.1912,48.6922,1518570.3802181,0
+VXUS.US,D,20180213,000000,48.363,48.7253,48.363,48.6922,1081260.8129734,0
+VXUS.US,D,20180214,000000,48.3728,49.5721,48.3475,49.5633,1269821.0485361,0
+VXUS.US,D,20180215,000000,49.9352,50.0236,49.5118,49.9965,1055866.0602035,0
+VXUS.US,D,20180216,000000,49.9634,50.3325,49.8993,50.0722,1109406.0375267,0
+VXUS.US,D,20180220,000000,49.6351,49.8303,49.4176,49.5517,1075680.578382,0
+VXUS.US,D,20180221,000000,49.8207,50.1789,49.4021,49.4089,1012080.9384413,0
+VXUS.US,D,20180222,000000,49.6449,49.9071,49.5128,49.6351,849589.94423649,0
+VXUS.US,D,20180223,000000,49.9081,50.2032,49.8013,50.1789,618265.07269876,0
+VXUS.US,D,20180226,000000,50.3421,50.5762,50.1179,50.5578,822699.98928408,0
+VXUS.US,D,20180227,000000,50.2304,50.2616,49.6954,49.6954,1208666.0435686,0
+VXUS.US,D,20180228,000000,49.7711,49.7895,49.1341,49.1341,745892.7300649,0
+VXUS.US,D,20180301,000000,49.1156,49.2012,48.2776,48.6243,1029291.2098433,0
+VXUS.US,D,20180302,000000,48.2776,48.7699,48.1397,48.7612,949352.47002019,0
+VXUS.US,D,20180305,000000,48.5116,49.006,48.3728,48.9612,759905.61663451,0
+VXUS.US,D,20180306,000000,49.4614,49.471,49.1662,49.3312,657013.66975403,0
+VXUS.US,D,20180307,000000,49.0545,49.3147,48.8913,49.2807,671412.7139121,0
+VXUS.US,D,20180308,000000,49.4332,49.471,49.1759,49.3846,568309.66754993,0
+VXUS.US,D,20180309,000000,49.5808,49.8595,49.4662,49.8498,738624.72937351,0
+VXUS.US,D,20180312,000000,49.9168,50.0236,49.7895,49.9352,767514.4657573,0
+VXUS.US,D,20180313,000000,50.1334,50.1557,49.4798,49.5808,812773.16487703,0
+VXUS.US,D,20180314,000000,49.978,50.0052,49.5303,49.7139,562534.80953388,0
+VXUS.US,D,20180315,000000,49.7362,49.8799,49.5391,49.6449,639940.35557677,0
+VXUS.US,D,20180316,000000,49.5633,49.6992,49.4992,49.5478,491942.11310479,0
+VXUS.US,D,20180319,000000,49.3565,49.3749,48.9011,49.1156,814233.35543815,0
+VXUS.US,D,20180320,000000,49.2438,49.339,49.1341,49.271,625164.42161238,0
+VXUS.US,D,20180321,000000,49.2099,49.5993,49.1603,49.4089,688473.67104654,0
+VXUS.US,D,20180322,000000,48.8048,48.8748,48.3387,48.3387,1270986.7295764,0
+VXUS.US,D,20180323,000000,48.4592,48.5873,47.7609,47.7862,1203186.7248269,0
+VXUS.US,D,20180326,000000,48.5893,48.7631,48.1067,48.7631,785370.39264715,0
+VXUS.US,D,20180327,000000,48.9467,48.9991,48.1154,48.2377,873578.05363091,0
+VXUS.US,D,20180328,000000,48.4534,48.7106,48.1922,48.4009,969187.58327003,0
+VXUS.US,D,20180329,000000,48.7281,49.1379,48.6166,48.9467,870143.82547764,0
+VXUS.US,D,20180402,000000,48.6854,48.8942,47.9066,48.1834,1351285.8831487,0
+VXUS.US,D,20180403,000000,48.5757,48.6816,48.2862,48.6359,888032.70448171,0
+VXUS.US,D,20180404,000000,47.8396,48.7281,47.8211,48.7116,751092.98558934,0
+VXUS.US,D,20180405,000000,48.9816,49.1379,48.8942,49.0321,564908.39151088,0
+VXUS.US,D,20180406,000000,48.8593,49.067,48.3679,48.5223,783155.39271982,0
+VXUS.US,D,20180409,000000,48.9991,49.2127,48.798,48.8846,1068220.0137732,0
+VXUS.US,D,20180410,000000,49.3429,49.5352,49.238,49.4662,619909.58914876,0
+VXUS.US,D,20180411,000000,49.3176,49.5118,49.238,49.3176,674348.54133787,0
+VXUS.US,D,20180412,000000,49.3526,49.5254,49.3021,49.4564,590361.84023426,0
+VXUS.US,D,20180413,000000,49.5672,49.5672,49.2215,49.3799,1121907.2458568,0
+VXUS.US,D,20180416,000000,49.5002,49.5254,49.3526,49.4749,732304.10196579,0
+VXUS.US,D,20180417,000000,49.5167,49.773,49.4749,49.6915,852498.99806947,0
+VXUS.US,D,20180418,000000,49.8556,50.0265,49.8353,49.975,1155625.4967265,0
+VXUS.US,D,20180419,000000,49.975,49.9837,49.6168,49.7575,730013.9300279,0
+VXUS.US,D,20180420,000000,49.5352,49.5672,49.3439,49.4478,398948.15753143,0
+VXUS.US,D,20180423,000000,49.3604,49.4216,49.1564,49.3031,662153.16981789,0
+VXUS.US,D,20180424,000000,49.4749,49.5022,48.9467,49.0933,895385.14496577,0
+VXUS.US,D,20180425,000000,48.8846,48.9875,48.6951,48.938,623621.85076572,0
+VXUS.US,D,20180426,000000,49.1797,49.3604,49.1098,49.2933,705070.20932126,0
+VXUS.US,D,20180427,000000,49.3886,49.4516,49.2107,49.4138,371892.41225438,0
+VXUS.US,D,20180430,000000,49.4059,49.4779,49.1554,49.1699,461453.16942805,0
+VXUS.US,D,20180501,000000,49.0933,49.1283,48.7097,49.0583,645573.10760027,0
+VXUS.US,D,20180502,000000,49.1952,49.3031,48.8942,48.9292,575862.90997998,0
+VXUS.US,D,20180503,000000,48.9545,49.1098,48.5757,49.0321,488944.50046487,0
+VXUS.US,D,20180504,000000,48.6514,49.2565,48.6252,49.1797,495948.88424254,0
+VXUS.US,D,20180507,000000,49.1699,49.2574,49.0399,49.102,1049592.80146,0
+VXUS.US,D,20180508,000000,49.0933,49.2292,48.9205,49.2292,416355.11186512,0
+VXUS.US,D,20180509,000000,49.1864,49.3361,49.1283,49.2846,587865.71758253,0
+VXUS.US,D,20180510,000000,49.5254,49.808,49.5167,49.7935,594675.47793562,0
+VXUS.US,D,20180511,000000,49.9411,49.975,49.8023,49.8556,482022.49697274,0
+VXUS.US,D,20180514,000000,50.0382,50.0868,49.8683,49.9042,723912.64013041,0
+VXUS.US,D,20180515,000000,49.4749,49.5438,49.2215,49.4381,751563.58297045,0
+VXUS.US,D,20180516,000000,49.5759,49.71,49.5099,49.6827,607869.71041773,0
+VXUS.US,D,20180517,000000,49.6031,49.6876,49.4662,49.5672,548520.8932107,0
+VXUS.US,D,20180518,000000,49.4059,49.4381,49.2565,49.3526,555826.99478415,0
+VXUS.US,D,20180521,000000,49.6731,49.7167,49.5663,49.6827,594703.28128199,0
+VXUS.US,D,20180522,000000,49.7575,49.8643,49.6216,49.6653,879093.41374752,0
+VXUS.US,D,20180523,000000,49.0933,49.2565,48.9545,49.238,674538.0159946,0
+VXUS.US,D,20180524,000000,49.1797,49.1797,48.7281,49.067,584744.5345143,0
+VXUS.US,D,20180525,000000,48.8681,48.973,48.7631,48.8846,483530.05619804,0
+VXUS.US,D,20180529,000000,48.2377,48.2688,47.7348,47.9241,1083954.6483105,0
+VXUS.US,D,20180530,000000,48.2542,48.5495,48.0873,48.5495,953342.76510082,0
+VXUS.US,D,20180531,000000,48.4864,48.4864,48.1309,48.3649,839969.98639306,0
+VXUS.US,D,20180601,000000,48.6854,48.8243,48.6078,48.8078,892414.30591864,0
+VXUS.US,D,20180604,000000,49.1283,49.2127,48.973,48.9904,1168575.6776127,0
+VXUS.US,D,20180605,000000,49.007,49.0165,48.7805,48.8846,1365356.4359182,0
+VXUS.US,D,20180606,000000,49.1554,49.3886,49.038,49.3886,733500.6756132,0
+VXUS.US,D,20180607,000000,49.3799,49.3799,48.8593,48.9991,648091.88483052,0
+VXUS.US,D,20180608,000000,48.9467,49.1175,48.7805,49.067,571716.09235684,0
+VXUS.US,D,20180611,000000,49.1952,49.3526,49.1477,49.2846,610628.42022961,0
+VXUS.US,D,20180612,000000,49.2467,49.2565,48.9845,49.0748,550511.40685995,0
+VXUS.US,D,20180613,000000,49.2127,49.2215,48.8263,49.0399,553452.38305358,0
+VXUS.US,D,20180614,000000,49.0486,49.0845,48.8175,48.8593,662202.59798921,0
+VXUS.US,D,20180615,000000,48.5757,48.5826,48.3164,48.5301,486230.07005647,0
+VXUS.US,D,20180618,000000,48.027,48.1484,47.8726,48.1484,678183.34362956,0
+VXUS.US,D,20180619,000000,47.5075,47.6686,47.3171,47.6464,1187537.5598359,0
+VXUS.US,D,20180620,000000,47.9338,47.9581,47.6929,47.7862,747051.20283024,0
+VXUS.US,D,20180621,000000,47.6366,47.6366,47.291,47.3453,944131.61942437,0
+VXUS.US,D,20180622,000000,47.9396,48.0163,47.7299,47.8445,640043.33093369,0
+VXUS.US,D,20180625,000000,47.5453,47.5453,47.0113,47.1851,791513.90244098,0
+VXUS.US,D,20180626,000000,47.2939,47.3628,47.0822,47.2482,897840.07747473,0
+VXUS.US,D,20180627,000000,47.2647,47.355,46.6539,46.6636,1554898.0266322,0
+VXUS.US,D,20180628,000000,46.6791,46.9161,46.5471,46.8976,1065934.9906032,0
+VXUS.US,D,20180629,000000,47.2841,47.4754,47.2841,47.3356,983763.745042,0
+VXUS.US,D,20180702,000000,46.6791,46.8433,46.5926,46.8356,1617895.2607349,0
+VXUS.US,D,20180703,000000,47.1433,47.1947,46.9161,46.9414,895466.49549773,0
+VXUS.US,D,20180705,000000,47.2647,47.3356,47.086,47.2482,728627.88172376,0
+VXUS.US,D,20180706,000000,47.3026,47.5891,47.2045,47.5017,827967.17879051,0
+VXUS.US,D,20180709,000000,47.9396,48.0212,47.828,48.0085,967858.1714122,0
+VXUS.US,D,20180710,000000,47.9484,48.027,47.8648,48.0085,927412.5404749,0
+VXUS.US,D,20180711,000000,47.4939,47.592,47.0822,47.223,883970.32665123,0
+VXUS.US,D,20180712,000000,47.5541,47.6686,47.4229,47.6231,636565.85313051,0
+VXUS.US,D,20180713,000000,47.6406,47.7735,47.5502,47.7735,541367.19516549,0
+VXUS.US,D,20180716,000000,47.7026,47.7735,47.5813,47.6774,595185.20595237,0
+VXUS.US,D,20180717,000000,47.6066,47.8785,47.5502,47.8358,530636.1332209,0
+VXUS.US,D,20180718,000000,47.7483,47.8601,47.6231,47.827,802243.934632,0
+VXUS.US,D,20180719,000000,47.4754,47.7026,47.3899,47.5813,727654.76460087,0
+VXUS.US,D,20180720,000000,47.7386,47.9755,47.7201,47.9484,563672.68722785,0
+VXUS.US,D,20180723,000000,47.8358,47.8601,47.7211,47.791,464438.42502514,0
+VXUS.US,D,20180724,000000,48.2475,48.4039,48.0795,48.1484,581211.45001838,0
+VXUS.US,D,20180725,000000,48.2475,48.7097,48.1232,48.6495,939593.49544492,0
+VXUS.US,D,20180726,000000,48.4388,48.5349,48.3581,48.3951,737197.49092661,0
+VXUS.US,D,20180727,000000,48.5863,48.7078,48.3814,48.463,787200.26473962,0
+VXUS.US,D,20180730,000000,48.6739,48.6922,48.464,48.4902,615512.5414083,0
+VXUS.US,D,20180731,000000,48.6223,48.6739,48.4718,48.5446,401650.230897,0
+VXUS.US,D,20180801,000000,48.4553,48.4902,48.2252,48.3261,352794.60256007,0
+VXUS.US,D,20180802,000000,47.7735,48.0008,47.7124,47.9571,454988.37652064,0
+VXUS.US,D,20180803,000000,47.9134,48.1086,47.8601,48.0736,509728.01675195,0
+VXUS.US,D,20180806,000000,47.7823,47.9134,47.6949,47.8601,688978.25029544,0
+VXUS.US,D,20180807,000000,48.2475,48.3047,48.0883,48.1309,636157.04096354,0
+VXUS.US,D,20180808,000000,48.0883,48.1862,47.9571,48.1397,656568.81621214,0
+VXUS.US,D,20180809,000000,48.1397,48.2105,47.9571,48.0085,390710.12897786,0
+VXUS.US,D,20180810,000000,47.1433,47.2045,46.9782,47.1016,964578.40629431,0
+VXUS.US,D,20180813,000000,46.951,47.0123,46.6441,46.7423,1237693.7669307,0
+VXUS.US,D,20180814,000000,46.8112,46.8704,46.6791,46.8278,799830.19226581,0
+VXUS.US,D,20180815,000000,46.1567,46.1567,45.7158,46.0673,1297288.6952408,0
+VXUS.US,D,20180816,000000,46.311,46.5227,46.3014,46.3403,768989.07286839,0
+VXUS.US,D,20180817,000000,46.2344,46.7248,46.1975,46.6461,580106.52443864,0
+VXUS.US,D,20180820,000000,46.7947,46.8841,46.7423,46.8521,863342.3031531,0
+VXUS.US,D,20180821,000000,47.1258,47.3171,47.0715,47.1947,602374.9453725,0
+VXUS.US,D,20180822,000000,47.3899,47.5017,47.3171,47.4404,662259.23443552,0
+VXUS.US,D,20180823,000000,47.1773,47.2939,46.9675,46.9938,597768.85765749,0
+VXUS.US,D,20180824,000000,47.3113,47.4852,47.2715,47.4317,676799.35483256,0
+VXUS.US,D,20180827,000000,47.7823,48.0969,47.7386,48.0543,840020.44431795,0
+VXUS.US,D,20180828,000000,48.229,48.229,47.9319,47.9659,730230.17827743,0
+VXUS.US,D,20180829,000000,47.9309,48.2067,47.8785,48.1834,619771.60217049,0
+VXUS.US,D,20180830,000000,47.7299,47.757,47.4502,47.5813,753322.40206665,0
+VXUS.US,D,20180831,000000,47.4074,47.5861,47.1579,47.3803,717794.87417582,0
+VXUS.US,D,20180904,000000,46.8112,46.8238,46.6364,46.8112,734567.50031088,0
+VXUS.US,D,20180905,000000,46.5227,46.5257,46.2257,46.381,1279149.5861194,0
+VXUS.US,D,20180906,000000,46.3625,46.4597,46.0673,46.2839,1299374.975972,0
+VXUS.US,D,20180907,000000,45.9187,46.1382,45.7886,45.9528,1017253.3906194,0
+VXUS.US,D,20180910,000000,46.181,46.181,45.9713,46.0053,979111.31841638,0
+VXUS.US,D,20180911,000000,45.7517,46.0771,45.6731,46.0771,1366585.9616798,0
+VXUS.US,D,20180912,000000,46.1101,46.3752,45.9868,46.2518,1120794.0822485,0
+VXUS.US,D,20180913,000000,46.7684,46.8024,46.5062,46.6636,799311.19646693,0
+VXUS.US,D,20180914,000000,46.7248,46.8024,46.5131,46.6539,1020536.244998,0
+VXUS.US,D,20180917,000000,46.7598,46.8704,46.5849,46.6189,1168271.9003098,0
+VXUS.US,D,20180918,000000,46.8791,47.1724,46.8791,47.0918,1409717.1899256,0
+VXUS.US,D,20180919,000000,47.223,47.4142,47.2142,47.3628,545143.30150374,0
+VXUS.US,D,20180920,000000,47.7483,47.8881,47.6231,47.8532,822147.01161742,0
+VXUS.US,D,20180921,000000,47.8532,47.9484,47.7735,47.8785,703370.08617853,0
+VXUS.US,D,20180924,000000,47.791,47.8532,47.5813,47.5813,492114.08195085,0
+VXUS.US,D,20180925,000000,47.9484,47.96,47.7998,47.8532,646012.81237432,0
+VXUS.US,D,20180926,000000,47.8358,48.2125,47.8358,47.8785,794683.48392697,0
+VXUS.US,D,20180927,000000,47.791,48.0095,47.7823,47.827,459116.65857954,0
+VXUS.US,D,20180928,000000,47.4384,47.6764,47.3871,47.4832,919923.14276613,0
+VXUS.US,D,20181001,000000,47.6939,47.7473,47.5259,47.5609,858841.25030215,0
+VXUS.US,D,20181002,000000,47.1822,47.3385,47.0928,47.2715,1095405.508,0
+VXUS.US,D,20181003,000000,47.3949,47.4045,47.052,47.0977,616823.41770189,0
+VXUS.US,D,20181004,000000,46.8306,46.8306,46.243,46.4461,823654.57084272,0
+VXUS.US,D,20181005,000000,46.3917,46.4277,45.9703,46.1985,1000305.7063776,0
+VXUS.US,D,20181008,000000,45.8391,46.0333,45.6361,46.0245,857463.44002656,0
+VXUS.US,D,20181009,000000,45.5924,45.944,45.4779,45.8653,933972.07071068,0
+VXUS.US,D,20181010,000000,45.6983,45.7226,44.6912,44.7573,1954369.2989768,0
+VXUS.US,D,20181011,000000,44.5719,44.8233,43.8784,44.1591,3800593.8781166,0
+VXUS.US,D,20181012,000000,44.7311,44.7476,44.1212,44.5719,1196654.9979376,0
+VXUS.US,D,20181015,000000,44.4242,44.6107,44.2553,44.3873,1269393.7008048,0
+VXUS.US,D,20181016,000000,44.9496,45.275,44.8894,45.239,1449152.6326115,0
+VXUS.US,D,20181017,000000,45.004,45.036,44.6669,44.8631,799429.61812739,0
+VXUS.US,D,20181018,000000,44.6669,44.7137,43.9668,44.1135,1020182.0097702,0
+VXUS.US,D,20181019,000000,44.3698,44.6399,44.3009,44.3698,848578.72623154,0
+VXUS.US,D,20181022,000000,44.502,44.5719,44.1727,44.3009,1364033.2025818,0
+VXUS.US,D,20181023,000000,43.526,43.9863,43.2094,43.8339,2021286.8049175,0
+VXUS.US,D,20181024,000000,43.5774,43.6309,42.584,42.6112,1970461.2580026,0
+VXUS.US,D,20181025,000000,42.9539,43.3579,42.8141,43.1589,1345008.5053908,0
+VXUS.US,D,20181026,000000,42.4878,43.0453,42.2063,42.7956,1817632.4415375,0
+VXUS.US,D,20181029,000000,43.254,43.2793,42.146,42.551,1439349.3786328,0
+VXUS.US,D,20181030,000000,42.6014,43.0676,42.551,43.0578,1363531.7125936,0
+VXUS.US,D,20181031,000000,43.3929,43.5871,43.3327,43.4182,1184287.6575715,0
+VXUS.US,D,20181101,000000,43.8784,44.265,43.7202,44.2115,1831683.4289892,0
+VXUS.US,D,20181102,000000,44.7049,44.8107,44.1251,44.4602,1891215.5423316,0
+VXUS.US,D,20181105,000000,44.4242,44.5417,44.2825,44.467,890765.67045435,0
+VXUS.US,D,20181106,000000,44.3786,44.6078,44.3786,44.5631,1176857.9855698,0
+VXUS.US,D,20181107,000000,44.9331,45.1622,44.8185,45.1622,1614259.2008821,0
+VXUS.US,D,20181108,000000,44.967,45.0535,44.4932,44.6494,733211.31486025,0
+VXUS.US,D,20181109,000000,44.194,44.2913,43.9377,44.1854,1025226.7725057,0
+VXUS.US,D,20181112,000000,43.9659,43.9659,43.4425,43.4832,1470144.1591196,0
+VXUS.US,D,20181113,000000,43.7007,44.0533,43.5347,43.7104,700507.37125616,0
+VXUS.US,D,20181114,000000,44.0183,44.1135,43.5521,43.8435,699406.56469068,0
+VXUS.US,D,20181115,000000,43.5871,44.2553,43.5085,44.1591,1441441.8378853,0
+VXUS.US,D,20181116,000000,43.8154,44.2475,43.763,44.1591,932176.180486,0
+VXUS.US,D,20181119,000000,44.0796,44.1066,43.6492,43.7813,956990.15224291,0
+VXUS.US,D,20181120,000000,43.1491,43.291,42.8141,42.8919,1315001.4863845,0
+VXUS.US,D,20181121,000000,43.4472,43.7813,43.4472,43.5521,1028671.2981947,0
+VXUS.US,D,20181123,000000,43.2094,43.4113,43.2094,43.2793,618642.99225865,0
+VXUS.US,D,20181126,000000,43.7716,43.9251,43.6862,43.8522,1685203.0432783,0
+VXUS.US,D,20181127,000000,43.6221,43.7542,43.456,43.7445,1024683.0626212,0
+VXUS.US,D,20181128,000000,43.8251,44.502,43.6405,44.502,1767210.5580219,0
+VXUS.US,D,20181129,000000,44.228,44.465,44.131,44.2825,982133.64514197,0
+VXUS.US,D,20181130,000000,43.9911,44.1591,43.9503,44.1494,819287.38595576,0
+VXUS.US,D,20181203,000000,44.8351,44.9331,44.6252,44.7836,1801418.9715906,0
+VXUS.US,D,20181204,000000,44.6078,44.6494,43.6424,43.6929,993972.72192701,0
+VXUS.US,D,20181206,000000,42.8841,43.3327,42.4616,43.3327,2726340.5381816,0
+VXUS.US,D,20181207,000000,43.3414,43.526,42.6627,42.7695,1515965.1036881,0
+VXUS.US,D,20181210,000000,42.514,42.584,41.9343,42.4005,2743826.7835401,0
+VXUS.US,D,20181211,000000,42.8141,42.8579,42.2683,42.5413,1925353.9326576,0
+VXUS.US,D,20181212,000000,43.1666,43.4657,43.1666,43.2094,2631515.6807622,0
+VXUS.US,D,20181213,000000,43.2025,43.3657,43.0763,43.1491,1974952.0133179,0
+VXUS.US,D,20181214,000000,42.6112,42.7909,42.5276,42.551,2107294.9122774,0
+VXUS.US,D,20181217,000000,42.5043,42.5918,41.9993,42.1878,2695555.025477,0
+VXUS.US,D,20181218,000000,42.3461,42.5043,42.1286,42.2422,2731817.7974161,0
+VXUS.US,D,20181219,000000,42.4005,42.7102,41.575,41.7595,2784509.2577984,0
+VXUS.US,D,20181220,000000,41.8916,42.0207,41.4857,41.7042,4596686.0649264,0
+VXUS.US,D,20181221,000000,41.4953,41.713,40.9661,41.0632,4276164.9689784,0
+VXUS.US,D,20181224,000000,40.9234,41.17,40.6185,40.636,4215697.8393952,0
+VXUS.US,D,20181226,000000,40.8165,41.6313,40.5233,41.6313,5049470.7688088,0
+VXUS.US,D,20181227,000000,40.9574,41.6401,40.8447,41.6401,7445068.8771148,0
+VXUS.US,D,20181228,000000,41.9702,42.0625,41.7304,41.8732,5182982.4380694,0
+VXUS.US,D,20181231,000000,42.1916,42.2091,41.7575,41.9702,6466530.1016828,0
+VXUS.US,D,20190102,000000,41.4196,41.9004,41.3478,41.8916,1515341.0730252,0
+VXUS.US,D,20190103,000000,41.7304,41.7304,41.3196,41.4196,1242257.6347494,0
+VXUS.US,D,20190104,000000,42.0956,42.8451,42.0606,42.7705,1102581.8606237,0
+VXUS.US,D,20190107,000000,42.7432,43.0715,42.6384,42.9024,1172968.6063389,0
+VXUS.US,D,20190108,000000,43.251,43.2861,43.0036,43.2153,1324732.6576134,0
+VXUS.US,D,20190109,000000,43.5687,43.8891,43.526,43.794,1091520.2477833,0
+VXUS.US,D,20190110,000000,43.5172,43.9425,43.5172,43.9329,1648597.3634005,0
+VXUS.US,D,20190111,000000,43.6221,43.76,43.5172,43.6502,1158720.9359556,0
+VXUS.US,D,20190114,000000,43.3395,43.5881,43.2861,43.4647,1196467.582788,0
+VXUS.US,D,20190115,000000,43.6065,43.8105,43.5085,43.7396,1709199.3907012,0
+VXUS.US,D,20190116,000000,43.8289,44.0028,43.8017,43.9174,1181664.8752307,0
+VXUS.US,D,20190117,000000,43.6862,44.2183,43.6414,44.1116,712312.46617342,0
+VXUS.US,D,20190118,000000,44.4242,44.5515,44.3271,44.468,853464.90691737,0
+VXUS.US,D,20190122,000000,44.0241,44.0493,43.6687,43.794,1709048.0169265,0
+VXUS.US,D,20190123,000000,44.1387,44.1844,43.8105,44.0581,1058367.3316231,0
+VXUS.US,D,20190124,000000,44.0941,44.2815,44.0338,44.2183,725218.36765615,0
+VXUS.US,D,20190125,000000,44.6009,44.7883,44.5913,44.7087,743526.35636288,0
+VXUS.US,D,20190128,000000,44.2999,44.468,44.227,44.468,942545.7989278,0
+VXUS.US,D,20190129,000000,44.6534,44.7359,44.5204,44.5573,1018066.895939,0
+VXUS.US,D,20190130,000000,44.7796,45.2497,44.6165,45.0884,855628.41916626,0
+VXUS.US,D,20190131,000000,45.0651,45.2671,45.002,45.1895,1280138.1495458,0
+VXUS.US,D,20190201,000000,45.1895,45.2254,45.0108,45.1176,1451056.6469609,0
+VXUS.US,D,20190204,000000,45.0476,45.2671,44.9651,45.2671,1125595.8231417,0
+VXUS.US,D,20190205,000000,45.5177,45.6692,45.4847,45.6692,2072205.0296535,0
+VXUS.US,D,20190206,000000,45.5439,45.5614,45.2575,45.3487,1537497.25082,0
+VXUS.US,D,20190207,000000,44.9651,45.0428,44.5825,44.7524,1694522.3130795,0
+VXUS.US,D,20190208,000000,44.4942,44.5825,44.2718,44.5825,884716.8979889,0
+VXUS.US,D,20190211,000000,44.6282,44.6359,44.4242,44.4942,1247705.0311305,0
+VXUS.US,D,20190212,000000,44.9214,45.0147,44.8544,44.9651,1759628.4824919,0
+VXUS.US,D,20190213,000000,45.0981,45.1622,44.8894,44.9029,1466797.4600197,0
+VXUS.US,D,20190214,000000,44.8399,45.0807,44.7379,44.9214,792625.00654214,0
+VXUS.US,D,20190215,000000,45.24,45.3837,45.1526,45.3749,946374.42269807,0
+VXUS.US,D,20190219,000000,45.303,45.6915,45.2671,45.6139,1998349.0441636,0
+VXUS.US,D,20190220,000000,45.7197,45.9955,45.7197,45.8284,1746864.6870018,0
+VXUS.US,D,20190221,000000,45.7566,45.7828,45.5789,45.6857,1026522.2024958,0
+VXUS.US,D,20190222,000000,45.9353,46.0498,45.8634,45.9703,1034923.9618668,0
+VXUS.US,D,20190225,000000,46.2285,46.3324,46.1421,46.1742,743445.00583092,0
+VXUS.US,D,20190226,000000,46.1742,46.4237,46.1402,46.3354,789212.40321383,0
+VXUS.US,D,20190227,000000,46.2207,46.2372,46.0053,46.1111,677810.57283752,0
+VXUS.US,D,20190228,000000,46.0333,46.0383,45.8683,45.9256,1436147.8747862,0
+VXUS.US,D,20190301,000000,46.1489,46.217,45.943,46.0498,1121605.528061,0
+VXUS.US,D,20190304,000000,46.211,46.211,45.7478,45.9955,752040.358873,0
+VXUS.US,D,20190305,000000,46.0411,46.1917,45.9518,46.0868,809987.68147235,0
+VXUS.US,D,20190306,000000,46.1664,46.1664,45.9169,45.9353,520731.96339238,0
+VXUS.US,D,20190307,000000,45.7828,45.7828,45.2759,45.3205,998337.84730684,0
+VXUS.US,D,20190308,000000,44.9739,45.2205,44.9476,45.2205,1142005.9760203,0
+VXUS.US,D,20190311,000000,45.3837,45.7566,45.339,45.7566,763160.66766674,0
+VXUS.US,D,20190312,000000,45.7653,45.8449,45.7284,45.8284,724722.0264358,0
+VXUS.US,D,20190313,000000,45.9169,46.1304,45.9081,46.1111,1027545.7775435,0
+VXUS.US,D,20190314,000000,46.0245,46.0771,45.9353,46.0411,1065712.5638322,0
+VXUS.US,D,20190315,000000,46.3354,46.5296,46.2713,46.5111,1142893.623597,0
+VXUS.US,D,20190318,000000,46.6199,46.7801,46.582,46.7801,1433123.4885534,0
+VXUS.US,D,20190319,000000,46.984,47.0142,46.7325,46.8228,1349145.0254784,0
+VXUS.US,D,20190320,000000,46.6801,47.0889,46.4577,46.8306,903865.16560809,0
+VXUS.US,D,20190321,000000,46.584,46.8383,46.5548,46.8383,950879.5945633,0
+VXUS.US,D,20190322,000000,46.316,46.3606,45.8371,45.8371,1144338.3678545,0
+VXUS.US,D,20190325,000000,45.7566,45.9703,45.6944,45.8819,1076977.0381256,0
+VXUS.US,D,20190326,000000,46.2392,46.2665,45.9993,46.1498,708932.81495932,0
+VXUS.US,D,20190327,000000,46.2022,46.2344,45.7916,46.0062,1170775.2312365,0
+VXUS.US,D,20190328,000000,46.0245,46.0508,45.8371,46.0343,1074136.9777817,0
+VXUS.US,D,20190329,000000,46.346,46.346,46.0878,46.282,3981665.7457241,0
+VXUS.US,D,20190401,000000,46.6918,46.9074,46.682,46.8791,1565840.1880585,0
+VXUS.US,D,20190402,000000,46.9074,46.9326,46.7209,46.9249,1902274.0659112,0
+VXUS.US,D,20190403,000000,47.2007,47.3977,47.1414,47.219,1841247.78014,0
+VXUS.US,D,20190404,000000,47.1307,47.2637,47.0958,47.2637,1225171.9635293,0
+VXUS.US,D,20190405,000000,47.254,47.3977,47.2103,47.3899,1610041.3302627,0
+VXUS.US,D,20190408,000000,47.3531,47.4152,47.2317,47.3803,1164656.4355284,0
+VXUS.US,D,20190409,000000,47.3104,47.3104,47.154,47.2287,1013164.2391961,0
+VXUS.US,D,20190410,000000,47.3161,47.4211,47.2287,47.3725,710276.64336712,0
+VXUS.US,D,20190411,000000,47.3161,47.3161,47.1258,47.2103,677048.55519631,0
+VXUS.US,D,20190412,000000,47.5211,47.5842,47.4697,47.5657,1057521.9039428,0
+VXUS.US,D,20190415,000000,47.6026,47.6026,47.4239,47.5211,1702714.0027225,0
+VXUS.US,D,20190416,000000,47.7367,47.7454,47.6531,47.7017,1084590.0062627,0
+VXUS.US,D,20190417,000000,47.9143,47.9143,47.6696,47.7551,970733.2433774,0
+VXUS.US,D,20190418,000000,47.7367,47.7784,47.5842,47.7173,779948.74010534,0
+VXUS.US,D,20190422,000000,47.5939,47.6464,47.5396,47.6289,856203.02165786,0
+VXUS.US,D,20190423,000000,47.5657,47.7454,47.5172,47.7454,1229574.1600376,0
+VXUS.US,D,20190424,000000,47.4424,47.4774,47.1909,47.2919,1185202.078741,0
+VXUS.US,D,20190425,000000,47.1384,47.2365,47.0355,47.2103,1056382.9964953,0
+VXUS.US,D,20190426,000000,47.3444,47.4609,47.2725,47.4609,796620.45039062,0
+VXUS.US,D,20190429,000000,47.4697,47.5842,47.4192,47.5745,1377640.3662451,0
+VXUS.US,D,20190430,000000,47.5113,47.6114,47.3404,47.5657,1440424.441359,0
+VXUS.US,D,20190501,000000,47.6649,47.7813,47.253,47.3161,1225250.2248005,0
+VXUS.US,D,20190502,000000,47.3899,47.3939,47.1054,47.2462,1052032.2876654,0
+VXUS.US,D,20190503,000000,47.4512,47.7318,47.4424,47.7269,841577.43171458,0
+VXUS.US,D,20190506,000000,46.6404,47.1724,46.6054,47.1462,1310989.566479,0
+VXUS.US,D,20190507,000000,46.7307,46.7307,46.1673,46.346,1975706.8226841,0
+VXUS.US,D,20190508,000000,46.3529,46.5577,46.2665,46.3888,1517386.1636135,0
+VXUS.US,D,20190509,000000,45.7751,46.0955,45.5517,46.0158,1345324.6397366,0
+VXUS.US,D,20190510,000000,46.0955,46.3888,45.7119,46.3529,1450882.6186077,0
+VXUS.US,D,20190513,000000,45.3914,45.4362,45.0583,45.1952,1974798.5800361,0
+VXUS.US,D,20190514,000000,45.5604,45.7653,45.4662,45.6507,1327671.5742999,0
+VXUS.US,D,20190515,000000,45.3468,45.8371,45.2827,45.7916,1127968.375365,0
+VXUS.US,D,20190516,000000,45.9081,46.2022,45.8906,46.0062,916873.01269418,0
+VXUS.US,D,20190517,000000,45.5876,45.8371,45.5517,45.6216,934055.48074978,0
+VXUS.US,D,20190520,000000,45.4264,45.5876,45.3011,45.4439,1446605.0222814,0
+VXUS.US,D,20190521,000000,45.6584,45.7653,45.543,45.7478,1111470.6934329,0
+VXUS.US,D,20190522,000000,45.5876,45.6759,45.5381,45.5944,1000795.8690765,0
+VXUS.US,D,20190523,000000,45.0623,45.1885,44.9321,45.1321,1438741.8240269,0
+VXUS.US,D,20190524,000000,45.543,45.543,45.337,45.5002,1050581.3648864,0
+VXUS.US,D,20190528,000000,45.5691,45.6216,45.1885,45.2117,1242821.9397054,0
+VXUS.US,D,20190529,000000,44.9991,45.0719,44.8243,45.0623,1502173.6141359,0
+VXUS.US,D,20190530,000000,45.1147,45.2652,45.0953,45.2195,931419.31161264,0
+VXUS.US,D,20190531,000000,44.7757,45.0263,44.7049,44.9894,1133044.0307076,0
+VXUS.US,D,20190603,000000,45.238,45.3778,45.1001,45.2652,2212529.5485278,0
+VXUS.US,D,20190604,000000,45.4537,45.7119,45.3517,45.7119,1303520.7638416,0
+VXUS.US,D,20190605,000000,45.8546,45.8819,45.5167,45.6031,1414591.0135686,0
+VXUS.US,D,20190606,000000,45.7284,45.8168,45.5769,45.7119,1066724.8115907,0
+VXUS.US,D,20190607,000000,46.1498,46.4072,46.079,46.2392,1166906.447077,0
+VXUS.US,D,20190610,000000,46.4597,46.5723,46.3645,46.4257,1203193.9331019,0
+VXUS.US,D,20190611,000000,46.8695,46.9074,46.6606,46.7307,1195960.9440319,0
+VXUS.US,D,20190612,000000,46.4791,46.5402,46.2985,46.3179,1182393.9407577,0
+VXUS.US,D,20190613,000000,46.4878,46.4966,46.2985,46.3713,1212854.0513346,0
+VXUS.US,D,20190614,000000,46.1498,46.1498,45.979,45.9965,1158422.3074204,0
+VXUS.US,D,20190617,000000,46.0693,46.1645,46.0158,46.042,947627.63279179,0
+VXUS.US,D,20190618,000000,46.4597,46.8191,46.4597,46.7733,1571287.5844396,0
+VXUS.US,D,20190619,000000,46.8976,47.1822,46.8258,47.086,1180196.446641,0
+VXUS.US,D,20190620,000000,47.6842,47.7211,47.3977,47.5842,1876795.9031022,0
+VXUS.US,D,20190621,000000,47.322,47.4939,47.322,47.3959,2172681.1746607,0
+VXUS.US,D,20190624,000000,47.4317,47.5152,47.4054,47.4404,1260684.0451166,0
+VXUS.US,D,20190625,000000,47.4502,47.4502,47.0803,47.1093,2095491.8768673,0
+VXUS.US,D,20190626,000000,47.3133,47.3774,47.2327,47.2511,2296166.1334179,0
+VXUS.US,D,20190627,000000,47.4133,47.4404,47.322,47.4054,1700194.1957386,0
+VXUS.US,D,20190628,000000,47.5842,47.625,47.4987,47.5842,1914332.4802065,0
+VXUS.US,D,20190701,000000,48.1261,48.1348,47.757,47.8648,2172688.3829356,0
+VXUS.US,D,20190702,000000,47.991,48.0358,47.9182,48.0358,1745988.3667143,0
+VXUS.US,D,20190703,000000,48.1348,48.2164,48.0843,48.2067,990931.85963717,0
+VXUS.US,D,20190705,000000,47.8561,47.8988,47.5939,47.8901,1311468.4018887,0
+VXUS.US,D,20190708,000000,47.6114,47.6521,47.5483,47.5939,1404776.4323006,0
+VXUS.US,D,20190709,000000,47.288,47.4404,47.2599,47.4133,2151188.1581643,0
+VXUS.US,D,20190710,000000,47.6851,47.7891,47.5531,47.6299,1278537.9124993,0
+VXUS.US,D,20190711,000000,47.7745,47.7891,47.5337,47.6571,1205582.9613825,0
+VXUS.US,D,20190712,000000,47.6929,47.7017,47.5657,47.6929,1199382.8151424,0
+VXUS.US,D,20190715,000000,47.7745,47.8105,47.7114,47.7745,1498536.5245294,0
+VXUS.US,D,20190716,000000,47.7289,47.7843,47.5657,47.6201,2057670.0580243,0
+VXUS.US,D,20190717,000000,47.6851,47.6851,47.5017,47.5298,1330367.4691441,0
+VXUS.US,D,20190718,000000,47.3959,47.6851,47.3133,47.6851,1432106.092027,0
+VXUS.US,D,20190719,000000,47.7192,47.7289,47.5201,47.5298,1597673.9898966,0
+VXUS.US,D,20190722,000000,47.6299,47.6299,47.5123,47.6026,951738.40904001,0
+VXUS.US,D,20190723,000000,47.7843,47.8201,47.69,47.8105,1253820.7375779,0
+VXUS.US,D,20190724,000000,47.7017,47.8105,47.6755,47.8105,1389683.3342368,0
+VXUS.US,D,20190725,000000,47.7377,47.7377,47.3065,47.3696,1664046.7561991,0
+VXUS.US,D,20190726,000000,47.5201,47.5561,47.4404,47.4939,1961674.3707967,0
+VXUS.US,D,20190729,000000,47.5842,47.5842,47.4094,47.5104,1153259.1230245,0
+VXUS.US,D,20190730,000000,47.053,47.0618,46.9083,46.9967,2109586.1139688,0
+VXUS.US,D,20190731,000000,47.0433,47.0899,46.2839,46.6384,2531572.9481039,0
+VXUS.US,D,20190801,000000,46.6908,47.0618,46.1858,46.2926,3014557.2349103,0
+VXUS.US,D,20190802,000000,46.1693,46.1945,45.7721,45.9508,2628144.2675767,0
+VXUS.US,D,20190805,000000,45.14,45.14,44.468,44.6981,3236813.0667641,0
+VXUS.US,D,20190806,000000,45.1681,45.2117,44.7709,45.0768,3128642.6030879,0
+VXUS.US,D,20190807,000000,44.7981,45.302,44.6602,45.274,2858933.6672584,0
+VXUS.US,D,20190808,000000,45.4935,45.8119,45.4109,45.7983,1658195.696419,0
+VXUS.US,D,20190809,000000,45.573,45.6216,45.2933,45.4467,2125273.379842,0
+VXUS.US,D,20190812,000000,45.1777,45.2555,44.9331,45.0059,1745112.046427,0
+VXUS.US,D,20190813,000000,44.8603,45.5905,44.8166,45.5031,1921872.3358401,0
+VXUS.US,D,20190814,000000,44.598,44.6514,44.2019,44.2193,2766881.9362009,0
+VXUS.US,D,20190815,000000,44.4465,44.4717,44.1746,44.3824,2174082.6692683,0
+VXUS.US,D,20190816,000000,44.6981,44.9768,44.6699,44.9409,1920135.1415689,0
+VXUS.US,D,20190819,000000,45.3118,45.3478,45.1312,45.1584,1869931.5658099,0
+VXUS.US,D,20190820,000000,45.14,45.207,44.9963,45.0701,1445347.6931734,0
+VXUS.US,D,20190821,000000,45.5469,45.5469,45.3749,45.4109,1927774.8832988,0
+VXUS.US,D,20190822,000000,45.3934,45.3934,45.0603,45.238,1507415.0598031,0
+VXUS.US,D,20190823,000000,45.0768,45.4197,44.6126,44.6262,2358825.6083499,0
+VXUS.US,D,20190826,000000,45.0768,45.0768,44.8408,44.968,2467891.9576312,0
+VXUS.US,D,20190827,000000,45.1487,45.2283,44.9195,44.9244,2664698.459776,0
+VXUS.US,D,20190828,000000,44.8243,45.0933,44.7349,45.0137,1576550.6549317,0
+VXUS.US,D,20190829,000000,45.3662,45.4467,45.203,45.3837,1618743.7776759,0
+VXUS.US,D,20190830,000000,45.6993,45.7207,45.4147,45.6264,2272196.5595877,0
+VXUS.US,D,20190903,000000,45.3195,45.4467,45.2468,45.4467,1406045.0886978,0
+VXUS.US,D,20190904,000000,45.943,46.1324,45.9159,46.1324,1331576.3998343,0
+VXUS.US,D,20190905,000000,46.4655,46.6209,46.4489,46.4839,1434699.0115143,0
+VXUS.US,D,20190906,000000,46.6209,46.6908,46.5461,46.6296,1305296.0589949,0
+VXUS.US,D,20190909,000000,46.7297,46.751,46.6111,46.6811,1461240.9097603,0
+VXUS.US,D,20190910,000000,46.6384,46.8218,46.5237,46.7646,1569217.7797655,0
+VXUS.US,D,20190911,000000,46.8986,47.053,46.8617,47.0248,1503074.6485089,0
+VXUS.US,D,20190912,000000,47.1336,47.3822,47.0433,47.2967,1627882.8406026,0
+VXUS.US,D,20190913,000000,47.5298,47.6929,47.5017,47.5657,1605186.0421839,0
+VXUS.US,D,20190916,000000,47.2783,47.3317,47.1686,47.186,1416427.0641824,0
+VXUS.US,D,20190917,000000,47.0248,47.3696,47.0064,47.3317,1295531.9356518,0
+VXUS.US,D,20190918,000000,47.2511,47.3133,46.9442,47.2425,1616522.5992272,0
+VXUS.US,D,20190919,000000,47.4502,47.5201,47.3065,47.3133,1368412.7445116,0
+VXUS.US,D,20190920,000000,47.4687,47.5017,47.186,47.2686,1558958.3449555,0
+VXUS.US,D,20190923,000000,47.0715,47.2327,47.0015,47.2152,912221.61582212,0
+VXUS.US,D,20190924,000000,47.3075,47.3075,46.9296,46.9617,2172286.7790436,0
+VXUS.US,D,20190925,000000,46.7432,46.9617,46.5801,46.9249,1872266.0171512,0
+VXUS.US,D,20190926,000000,47.0608,47.0705,46.8831,46.9715,2326892.9501691,0
+VXUS.US,D,20190927,000000,46.9889,47.0598,46.5986,46.6879,2474211.5552854,0
+VXUS.US,D,20190930,000000,46.7996,46.9414,46.7617,46.8686,1722862.1610573,0
+VXUS.US,D,20191001,000000,46.7898,46.7898,46.3937,46.4442,2648041.1660407,0
+VXUS.US,D,20191002,000000,45.9984,45.9984,45.5546,45.7168,2145538.9300837,0
+VXUS.US,D,20191003,000000,45.7352,46.0731,45.5818,46.0731,2026562.2324525,0
+VXUS.US,D,20191004,000000,46.0906,46.4034,46.0227,46.38,1152325.1365372,0
+VXUS.US,D,20191007,000000,46.2878,46.4557,46.2227,46.2265,1283366.4269852,0
+VXUS.US,D,20191008,000000,45.9887,46.0731,45.8061,45.8362,1942829.8804804,0
+VXUS.US,D,20191009,000000,46.1547,46.2703,46.0731,46.1985,1269630.5441257,0
+VXUS.US,D,20191010,000000,46.245,46.5926,46.1887,46.5432,1994351.540808,0
+VXUS.US,D,20191011,000000,47.1773,47.5269,47.1773,47.288,2001961.4196843,0
+VXUS.US,D,20191014,000000,47.0987,47.1909,47.0258,47.0987,1006377.1334215,0
+VXUS.US,D,20191015,000000,47.2599,47.7367,47.2511,47.5861,1503888.1538285,0
+VXUS.US,D,20191016,000000,47.5667,47.7405,47.4958,47.6881,1614903.8266164,0
+VXUS.US,D,20191017,000000,47.9319,47.9474,47.6959,47.8143,1513455.59424,0
+VXUS.US,D,20191018,000000,47.7688,47.8095,47.5628,47.7221,983312.7129787,0
+VXUS.US,D,20191021,000000,48.0396,48.0493,47.9552,48.0115,1078068.5769089,0
+VXUS.US,D,20191022,000000,48.0698,48.1902,47.9377,47.9687,1688871.0254918,0
+VXUS.US,D,20191023,000000,47.995,48.1484,47.9502,48.1397,1700946.9455977,0
+VXUS.US,D,20191024,000000,48.332,48.332,48.1309,48.2212,1256196.379062,0
+VXUS.US,D,20191025,000000,48.1038,48.3406,48.1038,48.3222,1206618.8934731,0
+VXUS.US,D,20191028,000000,48.4232,48.5776,48.4232,48.5301,1896274.7216171,0
+VXUS.US,D,20191029,000000,48.2844,48.4747,48.2756,48.4494,1104647.5462834,0
+VXUS.US,D,20191030,000000,48.4039,48.6301,48.1766,48.6301,1817012.529889,0
+VXUS.US,D,20191031,000000,48.5223,48.5252,48.2552,48.4747,1403812.5829598,0
+VXUS.US,D,20191101,000000,48.802,48.9477,48.766,48.9477,1652462.0285457,0
+VXUS.US,D,20191104,000000,49.3098,49.3651,49.1864,49.2273,2191276.4646132,0
+VXUS.US,D,20191105,000000,49.3283,49.3458,49.1672,49.3098,1691265.2025401,0
+VXUS.US,D,20191106,000000,49.2846,49.3283,49.1341,49.2273,1834649.1192686,0
+VXUS.US,D,20191107,000000,49.5187,49.5468,49.4031,49.4196,1894224.4822608,0
+VXUS.US,D,20191108,000000,49.2186,49.3031,49.0748,49.3031,1620844.4749572,0
+VXUS.US,D,20191111,000000,48.9757,49.1632,48.8466,49.1389,1469093.8104789,0
+VXUS.US,D,20191112,000000,49.1487,49.2273,49.0409,49.0845,1159079.2901976,0
+VXUS.US,D,20191113,000000,48.7573,48.9437,48.6757,48.903,1493771.8547648,0
+VXUS.US,D,20191114,000000,48.7573,48.8661,48.6806,48.8466,1139852.7613072,0
+VXUS.US,D,20191115,000000,49.0127,49.1914,49.0127,49.1729,1519500.2476911,0
+VXUS.US,D,20191118,000000,49.0933,49.2545,49.0467,49.2012,1473725.6420333,0
+VXUS.US,D,20191119,000000,49.3846,49.4031,49.1156,49.1632,1956118.8502909,0
+VXUS.US,D,20191120,000000,48.9942,49.0661,48.7475,48.9117,1815698.5643347,0
+VXUS.US,D,20191121,000000,48.8933,48.8933,48.6971,48.8213,1088958.2209032,0
+VXUS.US,D,20191122,000000,48.967,49.0127,48.8118,48.9214,1505822.0310315,0
+VXUS.US,D,20191125,000000,49.1487,49.2933,49.0302,49.2846,1410068.3358927,0
+VXUS.US,D,20191126,000000,49.2186,49.308,49.1292,49.2846,1627975.5184238,0
+VXUS.US,D,20191127,000000,49.3196,49.4031,49.2652,49.4031,1305336.2193841,0
+VXUS.US,D,20191129,000000,49.0215,49.0564,48.9389,48.9573,910682.13423617,0
+VXUS.US,D,20191202,000000,48.9942,48.9942,48.6116,48.7573,1970241.9204924,0
+VXUS.US,D,20191203,000000,48.3659,48.6009,48.2154,48.5931,1643827.544868,0
+VXUS.US,D,20191204,000000,48.8738,49.0175,48.8466,49.0127,1357547.814603,0
+VXUS.US,D,20191205,000000,49.0748,49.0826,48.9253,49.0127,1907605.1001389,0
+VXUS.US,D,20191206,000000,49.3749,49.4361,49.3331,49.4284,1433782.5308377,0
+VXUS.US,D,20191209,000000,49.3371,49.4099,49.1729,49.1729,1303834.8386802,0
+VXUS.US,D,20191210,000000,49.2107,49.3371,49.0981,49.2652,1278463.7702423,0
+VXUS.US,D,20191211,000000,49.3098,49.6283,49.3098,49.5924,1609365.8119213,0
+VXUS.US,D,20191212,000000,49.6283,50.0858,49.6011,50.0809,3039090.0839428,0
+VXUS.US,D,20191213,000000,50.2907,50.5811,50.1577,50.2907,2202616.1109171,0
+VXUS.US,D,20191216,000000,50.7626,50.8393,50.7277,50.7705,1639817.6844695,0
+VXUS.US,D,20191217,000000,50.718,50.7792,50.6422,50.7082,1562807.5637973,0
+VXUS.US,D,20191218,000000,50.718,50.7452,50.6393,50.7452,1618460.5954444,0
+VXUS.US,D,20191219,000000,50.6257,50.718,50.5538,50.718,1666122.7393946,0
+VXUS.US,D,20191220,000000,50.8345,50.8345,50.7277,50.7374,2047944.0355632,0
+VXUS.US,D,20191223,000000,50.7985,50.8452,50.7549,50.818,1642641.2687563,0
+VXUS.US,D,20191224,000000,50.8268,50.8355,50.7452,50.8268,934856.62902661,0
+VXUS.US,D,20191226,000000,50.9277,51.0831,50.8268,51.0472,1452440.6357579,0
+VXUS.US,D,20191227,000000,51.2958,51.3142,51.1288,51.2958,3411631.2409457,0
+VXUS.US,D,20191230,000000,51.3142,51.3142,50.8549,50.9015,1850068.6492137,0
+VXUS.US,D,20191231,000000,50.9364,51.1025,50.8131,51.1025,1646009.5926811,0
+VXUS.US,D,20200102,000000,51.5415,51.6987,51.4648,51.6716,2199122.1570569,0
+VXUS.US,D,20200103,000000,51.0102,51.2958,50.9792,51.0375,2332396.9829965,0
+VXUS.US,D,20200106,000000,50.8549,51.1355,50.8355,51.1113,2310194.4662911,0
+VXUS.US,D,20200107,000000,51.1462,51.1462,50.9822,51.019,2166457.3440884,0
+VXUS.US,D,20200108,000000,51.0102,51.3317,50.9627,51.1113,1988204.9417535,0
+VXUS.US,D,20200109,000000,51.3501,51.3589,51.2209,51.3413,1854520.2738933,0
+VXUS.US,D,20200110,000000,51.4326,51.4793,51.2172,51.2773,2167187.4393689,0
+VXUS.US,D,20200113,000000,51.423,51.6813,51.2958,51.6618,2333094.1261628,0
+VXUS.US,D,20200114,000000,51.5415,51.6987,51.488,51.6716,1844353.5169046,0
+VXUS.US,D,20200115,000000,51.589,51.6347,51.4793,51.5318,1775576.2760181,0
+VXUS.US,D,20200116,000000,51.7435,51.827,51.6667,51.8075,1645549.2928357,0
+VXUS.US,D,20200117,000000,51.9474,51.992,51.827,51.9727,1750516.1931581,0
+VXUS.US,D,20200121,000000,51.5803,51.6618,51.3871,51.4036,2139001.0246729,0
+VXUS.US,D,20200122,000000,51.6716,51.726,51.522,51.5706,2139730.0901999,0
+VXUS.US,D,20200123,000000,51.2773,51.4376,51.0015,51.3871,2366956.5425322,0
+VXUS.US,D,20200124,000000,51.5318,51.5318,50.9627,51.0929,2182316.5788076,0
+VXUS.US,D,20200127,000000,49.9265,50.1712,49.807,49.9741,2737780.0705819,0
+VXUS.US,D,20200128,000000,50.1294,50.3966,50.0072,50.3499,2004039.462387,0
+VXUS.US,D,20200129,000000,50.4869,50.5432,50.2946,50.3771,1940388.3347679,0
+VXUS.US,D,20200130,000000,49.8158,50.1927,49.6536,50.1927,2700750.1322335,0
+VXUS.US,D,20200131,000000,49.6246,49.6439,49.102,49.3681,5157562.9712138,0
+VXUS.US,D,20200203,000000,49.4682,49.7051,49.4147,49.4584,1992745.12524,0
+VXUS.US,D,20200204,000000,50.3402,50.4869,50.2946,50.3315,1592000.0477303,0
+VXUS.US,D,20200205,000000,50.9015,50.9462,50.6558,50.7888,2094966.7025469,0
+VXUS.US,D,20200206,000000,50.9724,51.0102,50.85,50.9102,4902031.6825249,0
+VXUS.US,D,20200207,000000,50.5616,50.5616,50.3353,50.4053,1753912.3204293,0
+VXUS.US,D,20200210,000000,50.3227,50.5334,50.2848,50.5053,1696321.2925649,0
+VXUS.US,D,20200211,000000,50.884,51.0646,50.8452,50.8743,1293193.3652961,0
+VXUS.US,D,20200212,000000,51.1947,51.2763,51.1131,51.2404,1642617.5844242,0
+VXUS.US,D,20200213,000000,50.818,50.9967,50.718,50.8452,1752735.3120997,0
+VXUS.US,D,20200214,000000,50.9015,50.9549,50.6898,50.818,1786555.5085728,0
+VXUS.US,D,20200218,000000,50.5238,50.6161,50.414,50.5053,1634416.6269991,0
+VXUS.US,D,20200219,000000,50.7374,50.7888,50.6801,50.7452,1859287.0031652,0
+VXUS.US,D,20200220,000000,50.5334,50.5976,50.0916,50.3315,2088409.2318183,0
+VXUS.US,D,20200221,000000,50.1577,50.2314,49.9828,50.0654,1847430.4205694,0
+VXUS.US,D,20200224,000000,48.1747,48.5329,48.0658,48.2115,3783491.7308394,0
+VXUS.US,D,20200225,000000,48.4961,48.5661,47.4551,47.5502,4649400.179887,0
+VXUS.US,D,20200226,000000,47.8726,48.2202,47.559,47.6424,3547748.1867363,0
+VXUS.US,D,20200227,000000,46.8937,47.3133,46.249,46.2839,5987662.7696461,0
+VXUS.US,D,20200228,000000,45.1196,46.1101,44.7068,46.1101,5888822.9030604,0
+VXUS.US,D,20200302,000000,45.9537,46.6334,45.5332,46.616,5912906.7795368,0
+VXUS.US,D,20200303,000000,46.918,47.4404,45.9265,46.1926,5919173.8597588,0
+VXUS.US,D,20200304,000000,47.0268,47.4502,46.6791,47.3861,3621049.1350524,0
+VXUS.US,D,20200305,000000,46.4674,46.7957,46.0373,46.249,4327166.6037535,0
+VXUS.US,D,20200306,000000,45.44,45.7245,45.0866,45.5595,3553146.154946,0
+VXUS.US,D,20200309,000000,42.4597,43.0919,41.8236,41.9624,8850087.3015041,0
+VXUS.US,D,20200310,000000,43.6599,43.7153,42.3188,43.5871,7817728.4557782,0
+VXUS.US,D,20200311,000000,42.4675,42.4946,41.1302,41.4206,8504048.9121115,0
+VXUS.US,D,20200312,000000,38.2742,38.3917,36.4826,36.971,10551580.016493,0
+VXUS.US,D,20200313,000000,39.3929,39.8609,37.0807,39.3201,9245728.9203248,0
+VXUS.US,D,20200316,000000,34.0518,36.4486,34.0518,34.9423,9710551.4434313,0
+VXUS.US,D,20200317,000000,35.6484,36.8555,35.022,36.7496,12458867.952533,0
+VXUS.US,D,20200318,000000,34.3287,35.3094,33.4197,34.2548,15233700.616042,0
+VXUS.US,D,20200319,000000,34.1441,35.3842,33.7693,34.6404,11642481.382382,0
+VXUS.US,D,20200320,000000,35.7318,36.1358,34.4112,34.5219,10807183.387932,0
+VXUS.US,D,20200323,000000,34.9773,34.9773,33.5886,33.8188,9945110.7709299,0
+VXUS.US,D,20200324,000000,36.1727,36.837,35.925,36.6524,6482024.8036385,0
+VXUS.US,D,20200325,000000,37.0749,38.5141,36.6797,37.977,14077176.14445,0
+VXUS.US,D,20200326,000000,38.2801,39.5668,38.1616,39.4668,7353919.2101838,0
+VXUS.US,D,20200327,000000,37.9868,38.7433,37.6546,38.1062,8818004.2993022,0
+VXUS.US,D,20200330,000000,38.2052,38.8511,37.9868,38.8142,11833851.815435,0
+VXUS.US,D,20200331,000000,38.4937,39.1181,38.3266,38.6131,5952248.5146479,0
+VXUS.US,D,20200401,000000,37.61,37.8993,37.0662,37.139,6824661.916992,0
+VXUS.US,D,20200402,000000,37.3594,38.1334,37.2235,37.9955,6144731.0815556,0
+VXUS.US,D,20200403,000000,37.4896,37.6731,36.938,37.204,6814366.4408073,0
+VXUS.US,D,20200406,000000,38.3994,39.2201,38.3724,39.1084,6777685.5889189,0
+VXUS.US,D,20200407,000000,40.4524,40.4883,39.2822,39.3764,9074977.2429879,0
+VXUS.US,D,20200408,000000,39.5503,39.8814,39.1832,39.7629,4744465.9996416,0
+VXUS.US,D,20200409,000000,40.3048,40.7097,40.1116,40.398,7358773.468509,0
+VXUS.US,D,20200413,000000,40.3524,40.398,39.7853,40.2494,5168693.5775432,0
+VXUS.US,D,20200414,000000,40.9039,41.2167,40.7884,40.9593,4679737.7497891,0
+VXUS.US,D,20200415,000000,39.8085,40.0571,39.6327,39.8085,5346741.0589179,0
+VXUS.US,D,20200416,000000,39.9172,40.029,39.4813,39.8163,6099507.3940572,0
+VXUS.US,D,20200417,000000,40.765,40.8845,40.4116,40.8574,7038408.8951036,0
+VXUS.US,D,20200420,000000,40.3884,40.8389,40.2582,40.2678,5349751.0286007,0
+VXUS.US,D,20200421,000000,39.5599,39.9047,39.2968,39.4026,5645834.0128445,0
+VXUS.US,D,20200422,000000,40.1582,40.2582,40.0192,40.2038,3313412.3157623,0
+VXUS.US,D,20200423,000000,40.3146,40.8359,40.0426,40.1116,4473137.2614478,0
+VXUS.US,D,20200424,000000,40.3426,40.4524,40.0096,40.4427,4843166.8494955,0
+VXUS.US,D,20200427,000000,40.7097,41.0779,40.6641,41.0137,4068552.2328785,0
+VXUS.US,D,20200428,000000,41.7401,41.7799,41.2758,41.3088,3322862.3642668,0
+VXUS.US,D,20200429,000000,42.1101,42.5228,42.0451,42.3946,3043684.8443686,0
+VXUS.US,D,20200430,000000,41.9984,42.0305,41.3351,41.5488,3937393.5505236,0
+VXUS.US,D,20200501,000000,40.803,40.8845,40.3601,40.5446,3665544.7867774,0
+VXUS.US,D,20200504,000000,40.3524,40.6641,40.1854,40.6078,4971044.736979,0
+VXUS.US,D,20200505,000000,40.9768,41.1506,40.7145,40.7554,3769519.0046591,0
+VXUS.US,D,20200506,000000,41.0137,41.0961,40.5446,40.5903,2736334.2965707,0
+VXUS.US,D,20200507,000000,41.0681,41.2808,40.9137,41.0866,2554360.3648366,0
+VXUS.US,D,20200508,000000,41.5838,41.8411,41.539,41.7672,2780266.6730933,0
+VXUS.US,D,20200511,000000,41.5585,41.8459,41.505,41.7304,2844170.0903369,0
+VXUS.US,D,20200512,000000,41.8877,41.9984,41.2896,41.3088,3782778.111616,0
+VXUS.US,D,20200513,000000,41.5585,41.5886,40.7738,41.004,5543160.3737206,0
+VXUS.US,D,20200514,000000,40.1116,40.8477,39.8814,40.8311,3604955.1165195,0
+VXUS.US,D,20200515,000000,40.5806,40.8524,40.4427,40.6902,3480504.2489143,0
+VXUS.US,D,20200518,000000,41.7401,42.3849,41.677,42.2743,2537462.1087661,0
+VXUS.US,D,20200519,000000,42.1101,42.2703,41.8226,41.8411,3875095.5190944,0
+VXUS.US,D,20200520,000000,42.5588,42.7889,42.4033,42.55,4026298.3546738,0
+VXUS.US,D,20200521,000000,42.3665,42.513,41.9479,42.1276,4026996.5275937,0
+VXUS.US,D,20200522,000000,41.777,41.8226,41.5673,41.8226,2677560.0818552,0
+VXUS.US,D,20200526,000000,43.1676,43.2638,42.9695,42.9831,3411373.8025534,0
+VXUS.US,D,20200527,000000,43.3958,43.3958,42.8676,43.3783,4410379.9599267,0
+VXUS.US,D,20200528,000000,43.7638,44.0396,43.5347,43.5716,4086002.4368622,0
+VXUS.US,D,20200529,000000,43.525,43.6774,43.0938,43.6259,4516709.2242212,0
+VXUS.US,D,20200601,000000,44.0328,44.5923,43.9727,44.565,3799965.7284395,0
+VXUS.US,D,20200602,000000,44.9156,45.2778,44.8786,45.2264,3010039.7060022,0
+VXUS.US,D,20200603,000000,45.7624,46.313,45.7148,46.2042,4023177.1716055,0
+VXUS.US,D,20200604,000000,45.8829,46.1625,45.7284,45.8829,4943372.1693139,0
+VXUS.US,D,20200605,000000,46.8199,47.1229,46.6956,46.7743,4532255.4138553,0
+VXUS.US,D,20200608,000000,47.022,47.3356,46.7054,47.3161,3306847.6367587,0
+VXUS.US,D,20200609,000000,46.5267,46.9122,46.448,46.8015,3026040.0169603,0
+VXUS.US,D,20200610,000000,46.9763,47.1025,46.517,46.7462,3363969.0969955,0
+VXUS.US,D,20200611,000000,45.4585,45.5954,44.1795,44.2251,4919719.7595831,0
+VXUS.US,D,20200612,000000,45.4672,45.5322,44.4465,45.0798,4753009.8650052,0
+VXUS.US,D,20200615,000000,44.1882,45.2643,44.0076,45.1263,3570998.9925752,0
+VXUS.US,D,20200616,000000,46.0663,46.1295,45.1642,45.6429,5210322.3953316,0
+VXUS.US,D,20200617,000000,45.9372,46.0198,45.6789,45.7624,2782035.7897252,0
+VXUS.US,D,20200618,000000,45.5691,45.8158,45.4769,45.6604,2564190.3924081,0
+VXUS.US,D,20200619,000000,46.1489,46.1489,45.4167,45.4769,3262302.5568624,0
+VXUS.US,D,20200622,000000,45.8013,46.0984,45.6546,46.0615,3652968.4064368,0
+VXUS.US,D,20200623,000000,46.5053,46.6451,46.283,46.3393,2747139.5007722,0
+VXUS.US,D,20200624,000000,45.9226,45.977,45.1312,45.339,3264461.950097,0
+VXUS.US,D,20200625,000000,45.3128,45.8343,45.1361,45.8013,4139093.4416292,0
+VXUS.US,D,20200626,000000,45.7177,45.7274,45.1031,45.2011,4039361.8084526,0
+VXUS.US,D,20200629,000000,45.3128,45.5624,45.0981,45.5624,2939143.2322702,0
+VXUS.US,D,20200630,000000,45.2652,45.6361,45.2147,45.4788,4381780.6140494,0
+VXUS.US,D,20200701,000000,45.505,45.8391,45.4982,45.7089,3023384.2825054,0
+VXUS.US,D,20200702,000000,46.4772,46.7092,46.2742,46.3849,2637662.2798167,0
+VXUS.US,D,20200706,000000,47.2919,47.4384,47.1423,47.4201,2240958.9850661,0
+VXUS.US,D,20200707,000000,46.9948,47.1802,46.7325,46.7646,1607903.561853,0
+VXUS.US,D,20200708,000000,46.9394,47.3744,46.8558,47.3667,2825242.1899815,0
+VXUS.US,D,20200709,000000,47.3744,47.4299,46.6169,46.9491,2813824.2824062,0
+VXUS.US,D,20200710,000000,47.051,47.2162,46.8199,47.189,2431150.3502824,0
+VXUS.US,D,20200713,000000,47.5113,47.7114,46.8286,46.8841,2990150.0158132,0
+VXUS.US,D,20200714,000000,46.8286,47.4774,46.7646,47.4114,2396492.9641575,0
+VXUS.US,D,20200715,000000,47.9105,48.0765,47.6609,47.8288,2543865.1164594,0
+VXUS.US,D,20200716,000000,47.3939,47.5512,47.3016,47.4036,1855123.7094848,0
+VXUS.US,D,20200717,000000,47.559,47.6804,47.4036,47.6706,1794263.2140383,0
+VXUS.US,D,20200720,000000,47.7629,48.0203,47.6241,47.995,2007299.662187,0
+VXUS.US,D,20200721,000000,48.3921,48.5311,48.2164,48.264,2915316.7941861,0
+VXUS.US,D,20200722,000000,48.264,48.363,48.1144,48.2805,2960832.9316982,0
+VXUS.US,D,20200723,000000,48.1882,48.3912,47.758,47.9105,2951009.082648,0
+VXUS.US,D,20200724,000000,47.5871,47.8338,47.4997,47.7357,2063383.1308261,0
+VXUS.US,D,20200727,000000,48.1144,48.4339,48.1047,48.4204,2272285.1183946,0
+VXUS.US,D,20200728,000000,48.2445,48.3426,48.0765,48.0765,2370477.2699853,0
+VXUS.US,D,20200729,000000,48.4106,48.7515,48.3369,48.6884,2161469.2177992,0
+VXUS.US,D,20200730,000000,47.7542,48.1144,47.3279,48.0765,3178577.4131654,0
+VXUS.US,D,20200731,000000,47.8911,47.8911,46.988,47.3667,2794186.8818417,0
+VXUS.US,D,20200803,000000,47.7542,48.0543,47.6241,48.0493,2547738.0196331,0
+VXUS.US,D,20200804,000000,47.995,48.4388,47.9494,48.4204,1967636.6439623,0
+VXUS.US,D,20200805,000000,48.799,48.9991,48.6505,48.7059,2304662.6301173,0
+VXUS.US,D,20200806,000000,48.6136,48.8718,48.4484,48.8543,2862701.5355681,0
+VXUS.US,D,20200807,000000,48.3271,48.4572,48.1697,48.4204,2314736.7092848,0
+VXUS.US,D,20200810,000000,48.4942,48.6087,48.299,48.5688,2034216.3907322,0
+VXUS.US,D,20200811,000000,49.2059,49.271,48.6466,48.6786,3353772.4771533,0
+VXUS.US,D,20200812,000000,49.4274,49.7109,49.3826,49.5663,2549239.400337,0
+VXUS.US,D,20200813,000000,49.5109,49.5759,49.1874,49.3536,2174988.8524092,0
+VXUS.US,D,20200814,000000,49.0855,49.2039,48.9982,49.1137,1660014.2412222,0
+VXUS.US,D,20200817,000000,49.4186,49.5759,49.3914,49.5759,1722689.1624577,0
+VXUS.US,D,20200818,000000,49.7158,49.7605,49.3449,49.5575,2558250.7738211,0
+VXUS.US,D,20200819,000000,49.6507,49.6964,49.2107,49.2516,2469294.4819925,0
+VXUS.US,D,20200820,000000,48.733,49.1613,48.6426,49.1224,1898236.4021664,0
+VXUS.US,D,20200821,000000,48.733,49.0137,48.6426,49.0137,2941404.5711081,0
+VXUS.US,D,20200824,000000,49.7158,49.7158,49.3964,49.5759,2304344.4362644,0
+VXUS.US,D,20200825,000000,49.806,49.806,49.4739,49.7605,2485383.3517576,0
+VXUS.US,D,20200826,000000,49.7798,50.0557,49.7158,50.0207,2466072.3830745,0
+VXUS.US,D,20200827,000000,50.0741,50.0839,49.3826,49.5856,2780815.5317456,0
+VXUS.US,D,20200828,000000,49.8653,50.0392,49.7381,50.0392,2243026.730233,0
+VXUS.US,D,20200831,000000,49.743,49.743,49.3826,49.4643,2849648.3793249,0
+VXUS.US,D,20200901,000000,49.6216,49.7973,49.5012,49.7605,2906434.1398982,0
+VXUS.US,D,20200902,000000,49.9741,50.2102,49.7304,50.178,3428103.1790386,0
+VXUS.US,D,20200903,000000,49.9915,49.9915,48.8913,49.0855,4850349.3806407,0
+VXUS.US,D,20200904,000000,49.3157,49.4274,48.3184,49.1874,3826111.1715614,0
+VXUS.US,D,20200908,000000,48.4484,48.8864,48.2892,48.4844,3793658.4878281,0
+VXUS.US,D,20200909,000000,49.1137,49.4643,49.0525,49.3089,2994408.0468218,0
+VXUS.US,D,20200910,000000,49.5109,49.5613,48.6835,48.6971,3279584.9110141,0
+VXUS.US,D,20200911,000000,49.2807,49.3876,48.9137,49.1515,3620946.1596955,0
+VXUS.US,D,20200914,000000,49.6216,49.7158,49.5109,49.5759,2180532.0158722,0
+VXUS.US,D,20200915,000000,50.0479,50.1033,49.806,49.9168,4432970.6937277,0
+VXUS.US,D,20200916,000000,50.0741,50.2139,49.7885,49.844,2987112.242784,0
+VXUS.US,D,20200917,000000,49.4643,49.844,49.4099,49.8245,3496633.2790686,0
+VXUS.US,D,20200918,000000,49.806,49.806,49.3254,49.4545,2927200.1503746,0
+VXUS.US,D,20200921,000000,48.4309,48.5154,47.8823,48.5154,3183148.4892591,0
+VXUS.US,D,20200922,000000,48.4407,48.4621,47.9755,48.4214,2813066.3837793,0
+VXUS.US,D,20200923,000000,48.5708,48.5708,47.8076,47.8348,3004316.3356646,0
+VXUS.US,D,20200924,000000,47.5356,48.0678,47.3569,47.7513,5711470.505345,0
+VXUS.US,D,20200925,000000,47.4249,47.928,47.2112,47.928,2881792.1369874,0
+VXUS.US,D,20200928,000000,48.5708,48.6563,48.4534,48.5796,2374662.1884906,0
+VXUS.US,D,20200929,000000,48.5058,48.6766,48.3553,48.5154,2737919.0873137,0
+VXUS.US,D,20200930,000000,48.5233,48.8631,48.4407,48.5611,3547177.703259,0
+VXUS.US,D,20201001,000000,48.9058,48.9612,48.6495,48.9515,2816122.6923727,0
+VXUS.US,D,20201002,000000,48.3553,48.8962,48.2999,48.7369,2763857.5499682,0
+VXUS.US,D,20201005,000000,49.1001,49.4536,49.0535,49.4536,1888064.4964098,0
+VXUS.US,D,20201006,000000,49.5391,49.6507,48.9797,49.1001,3429724.0111565,0
+VXUS.US,D,20201007,000000,49.5196,49.6604,49.3991,49.5943,2554610.5949539,0
+VXUS.US,D,20201008,000000,49.807,49.9372,49.7255,49.9372,2293552.6188593,0
+VXUS.US,D,20201009,000000,50.1712,50.3383,50.0693,50.2819,2059839.7487946,0
+VXUS.US,D,20201012,000000,50.4499,50.6491,50.3751,50.5801,1986455.3904394,0
+VXUS.US,D,20201013,000000,50.2732,50.2732,50.0227,50.144,1982971.7341148,0
+VXUS.US,D,20201014,000000,50.2276,50.3286,49.9663,49.976,2465806.7066537,0
+VXUS.US,D,20201015,000000,49.072,49.5244,49.072,49.4536,3258143.3821964,0
+VXUS.US,D,20201016,000000,49.6604,49.812,49.5391,49.6604,3436338.1183315,0
+VXUS.US,D,20201019,000000,49.9013,49.9421,49.3981,49.4341,2223629.2622501,0
+VXUS.US,D,20201020,000000,49.7711,50.0664,49.743,49.807,2395841.1301482,0
+VXUS.US,D,20201021,000000,49.7895,50.0411,49.6701,49.6701,2303031.5004637,0
+VXUS.US,D,20201022,000000,49.6701,49.7565,49.3807,49.6779,2919939.3579583,0
+VXUS.US,D,20201023,000000,49.9469,49.976,49.6779,49.9567,2146589.2787243,0
+VXUS.US,D,20201026,000000,49.3331,49.4439,48.8126,49.1195,3289762.9952921,0
+VXUS.US,D,20201027,000000,49.1001,49.1283,48.8816,48.9427,3302969.5848171,0
+VXUS.US,D,20201028,000000,47.9833,48.0368,47.5356,47.5453,3924335.2455126,0
+VXUS.US,D,20201029,000000,47.5929,47.9833,47.4026,47.8348,3663598.5525315,0
+VXUS.US,D,20201030,000000,47.6016,47.6464,47.1832,47.4434,4139137.7210327,0
+VXUS.US,D,20201102,000000,48.0678,48.1134,47.76,48.1038,3330772.9311854,0
+VXUS.US,D,20201103,000000,48.8126,49.1652,48.7088,49.036,2411080.4532188,0
+VXUS.US,D,20201104,000000,49.3991,50.1314,49.1934,49.7983,3564429.1648038,0
+VXUS.US,D,20201105,000000,50.7947,50.9899,50.5898,50.8802,2952879.1151297,0
+VXUS.US,D,20201106,000000,50.9899,51.2044,50.8413,51.0355,2995704.5065654,0
+VXUS.US,D,20201109,000000,53.1166,53.1409,52.0746,52.1066,5601997.4034037,0
+VXUS.US,D,20201110,000000,52.3126,52.5436,52.0795,52.2747,5765159.7969357,0
+VXUS.US,D,20201111,000000,52.5165,52.6476,52.4009,52.6388,2891765.3003051,0
+VXUS.US,D,20201112,000000,52.3668,52.4883,51.8328,51.9309,3252355.1373839,0
+VXUS.US,D,20201113,000000,52.4058,52.7388,52.3493,52.6563,2665272.0325141,0
+VXUS.US,D,20201116,000000,53.2535,53.3448,53.0748,53.3157,2798527.2931358,0
+VXUS.US,D,20201117,000000,53.1701,53.4565,53.0282,53.3157,3103781.2626668,0
+VXUS.US,D,20201118,000000,53.4467,53.536,53.0563,53.0651,2623000.6484986,0
+VXUS.US,D,20201119,000000,52.9913,53.3721,52.8796,53.3721,3130469.3859197,0
+VXUS.US,D,20201120,000000,53.4196,53.6254,53.3448,53.541,3341066.347863,0
+VXUS.US,D,20201123,000000,53.8935,53.9031,53.4371,53.6158,3761893.6794791,0
+VXUS.US,D,20201124,000000,54.0615,54.4149,53.9779,54.4053,3431467.3839492,0
+VXUS.US,D,20201125,000000,53.9779,54.2898,53.8663,54.2198,3930366.5121674,0
+VXUS.US,D,20201127,000000,54.4334,54.6432,54.3888,54.6208,1732004.3132447,0
+VXUS.US,D,20201130,000000,54.2848,54.309,53.4283,53.4283,4106660.3232138,0
+VXUS.US,D,20201201,000000,54.4149,54.6957,54.2945,54.6383,4856876.9885157,0
+VXUS.US,D,20201202,000000,54.4518,54.7412,54.3508,54.6762,5474277.0682164,0
+VXUS.US,D,20201203,000000,54.9831,55.1696,54.8345,54.9267,3589916.5953949,0
+VXUS.US,D,20201204,000000,55.3375,55.4589,55.3035,55.4298,3733427.1718124,0
+VXUS.US,D,20201207,000000,55.2064,55.3443,55.0297,55.1511,4917576.8424056,0
+VXUS.US,D,20201208,000000,55.0948,55.318,55.0384,55.29,2543299.7817499,0
+VXUS.US,D,20201209,000000,55.6143,55.6143,54.8859,55.2249,4379143.4151587,0
+VXUS.US,D,20201210,000000,55.0297,55.5337,54.9928,55.4686,4920250.0826712,0
+VXUS.US,D,20201211,000000,55.1792,55.2715,54.9656,55.1976,3414468.2120289,0
+VXUS.US,D,20201214,000000,55.588,55.6143,55.1598,55.2064,3107971.3299399,0
+VXUS.US,D,20201215,000000,55.4686,55.8211,55.3648,55.8017,3888240.3234053,0
+VXUS.US,D,20201216,000000,55.8114,56.0134,55.6629,55.9426,3626542.8703441,0
+VXUS.US,D,20201217,000000,56.3475,56.4319,56.2581,56.3329,2806578.9362934,0
+VXUS.US,D,20201218,000000,56.3242,56.3242,55.9736,56.1096,3197178.8816393,0
+VXUS.US,D,20201221,000000,54.8781,55.5278,54.7189,55.4142,4635403.7693745,0
+VXUS.US,D,20201222,000000,55.3103,55.32,55.0666,55.253,3339095.3995316,0
+VXUS.US,D,20201223,000000,55.7152,55.8696,55.6483,55.7707,3838087.2055711,0
+VXUS.US,D,20201224,000000,55.7803,55.8648,55.6716,55.7988,6135319.1339331,0
+VXUS.US,D,20201228,000000,56.2834,56.326,56.0727,56.1377,3770172.8981755,0
+VXUS.US,D,20201229,000000,56.7214,56.7864,56.4757,56.6087,4566955.0198765,0
+VXUS.US,D,20201230,000000,57.0311,57.1719,56.8893,56.9184,3120708.3518373,0
+VXUS.US,D,20201231,000000,56.9456,56.9456,56.43,56.5523,5620306.421864,0
+VXUS.US,D,20210104,000000,57.5283,57.6594,56.6359,56.8893,6109658.7047423,0
+VXUS.US,D,20210105,000000,57.1719,57.8022,57.1351,57.7167,3460407.5782579,0
+VXUS.US,D,20210106,000000,57.6789,58.4033,57.576,58.0265,6909896.6794215,0
+VXUS.US,D,20210107,000000,58.0935,58.309,57.9614,58.2712,5405258.8649946,0
+VXUS.US,D,20210108,000000,58.8373,59.0151,58.3751,59.0151,5142446.188818,0
+VXUS.US,D,20210111,000000,58.0644,58.4033,57.9994,58.2343,3956613.9008927,0
+VXUS.US,D,20210112,000000,58.3382,58.6101,58.1566,58.5344,4117075.2508126,0
+VXUS.US,D,20210113,000000,58.5722,58.7131,58.4033,58.5247,3076877.9209179,0
+VXUS.US,D,20210114,000000,58.8821,59.2374,58.8267,59.0423,2899947.7221659,0
+VXUS.US,D,20210115,000000,58.3411,58.4412,57.8731,58.1411,2986596.3362459,0
+VXUS.US,D,20210119,000000,58.8558,58.8685,58.5344,58.7229,3613939.7164107,0
+VXUS.US,D,20210120,000000,59.1325,59.3948,58.987,59.3627,3053862.9286465,0
+VXUS.US,D,20210121,000000,59.4104,59.4822,59.0938,59.4366,3404347.7939509,0
+VXUS.US,D,20210122,000000,58.817,59.1083,58.7791,59.0345,3125433.8909663,0
+VXUS.US,D,20210125,000000,58.9685,59.116,58.4314,59.116,4403921.3455407,0
+VXUS.US,D,20210126,000000,59.089,59.121,58.7937,59.0054,3212244.1763566,0
+VXUS.US,D,20210127,000000,57.9614,58.1771,57.4632,57.6332,5248928.8863942,0
+VXUS.US,D,20210128,000000,57.7342,58.3334,57.6691,58.0353,4662051.7322382,0
+VXUS.US,D,20210129,000000,57.2282,57.402,56.4484,56.6922,6768245.8379501,0
+VXUS.US,D,20210201,000000,57.5565,57.7702,57.308,57.7167,3579835.3079525,0
+VXUS.US,D,20210202,000000,58.2537,58.4742,58.0401,58.413,3974605.7552537,0
+VXUS.US,D,20210203,000000,58.5917,58.6849,58.348,58.6286,3960959.4609547,0
+VXUS.US,D,20210204,000000,58.4781,58.6849,58.3334,58.6849,3542117.4942199,0
+VXUS.US,D,20210205,000000,58.9685,59.0985,58.7229,59.089,2717469.2111829,0
+VXUS.US,D,20210208,000000,59.3812,59.5512,59.2772,59.4559,3875978.0179033,0
+VXUS.US,D,20210209,000000,59.4637,59.9066,59.4463,59.86,3084458.9666944,0
+VXUS.US,D,20210210,000000,60.162,60.1911,59.5074,59.7851,2962847.1296795,0
+VXUS.US,D,20210211,000000,60.1999,60.3115,59.9628,60.2357,3125866.3874653,0
+VXUS.US,D,20210212,000000,60.0852,60.5281,60.03,60.5281,2828412.801221,0
+VXUS.US,D,20210216,000000,60.9408,61.0777,60.6786,60.8,3516067.8181801,0
+VXUS.US,D,20210217,000000,60.5096,60.6018,60.1863,60.5378,3649820.4497757,0
+VXUS.US,D,20210218,000000,59.9444,60.09,59.5881,60.03,2962477.4481481,0
+VXUS.US,D,20210219,000000,60.3678,60.5971,60.2357,60.3678,3745983.9868351,0
+VXUS.US,D,20210222,000000,59.7658,60.1378,59.6764,59.7279,4057258.9254852,0
+VXUS.US,D,20210223,000000,59.5317,60.0105,59.0151,59.8793,4007029.6058869,0
+VXUS.US,D,20210224,000000,59.3812,59.961,59.1258,59.8978,3199343.4236418,0
+VXUS.US,D,20210225,000000,60.0105,60.124,58.6751,58.817,4288514.8035338,0
+VXUS.US,D,20210226,000000,58.5626,58.6013,57.807,57.9994,5874546.3995771,0
+VXUS.US,D,20210301,000000,58.8413,59.287,58.7849,59.2676,3418904.390405,0
+VXUS.US,D,20210302,000000,59.0985,59.2394,58.817,59.0345,3688889.300191,0
+VXUS.US,D,20210303,000000,59.089,59.1783,58.7229,58.7499,4211822.8767143,0
+VXUS.US,D,20210304,000000,58.7413,58.9782,57.6284,57.9994,6027020.9808143,0
+VXUS.US,D,20210305,000000,58.4557,58.4974,57.4779,58.4314,4158300.4052018,0
+VXUS.US,D,20210308,000000,58.008,58.2897,57.7556,57.8216,4247055.8950844,0
+VXUS.US,D,20210309,000000,58.4974,58.9015,58.413,58.7131,3116637.7359782,0
+VXUS.US,D,20210310,000000,59.0248,59.0248,58.5548,58.8723,5253382.570581,0
+VXUS.US,D,20210311,000000,59.4463,59.756,59.2482,59.7006,4807851.4508399,0
+VXUS.US,D,20210312,000000,59.1258,59.5219,59.0345,59.5123,3035811.3485785,0
+VXUS.US,D,20210315,000000,59.4657,59.6337,59.1229,59.6337,3097071.3884099,0
+VXUS.US,D,20210316,000000,59.7668,59.8793,59.625,59.7755,3496808.3371753,0
+VXUS.US,D,20210317,000000,59.4366,60.1571,59.3317,60.0202,3429979.3900417,0
+VXUS.US,D,20210318,000000,59.7104,60.0017,59.3152,59.3152,2985534.660316,0
+VXUS.US,D,20210319,000000,59.39,59.691,59.0985,59.6162,3781711.2869183,0
+VXUS.US,D,20210322,000000,59.5288,59.7521,59.4133,59.6113,3409593.3586323,0
+VXUS.US,D,20210323,000000,59.085,59.1869,58.6218,58.7064,3039436.0811421,0
+VXUS.US,D,20210324,000000,58.5451,58.6189,58.075,58.075,4588321.3766838,0
+VXUS.US,D,20210325,000000,58.0556,58.5052,57.9138,58.4529,5670956.910672,0
+VXUS.US,D,20210326,000000,58.7111,59.4133,58.6451,59.4133,3053985.4693212,0
+VXUS.US,D,20210329,000000,59.0462,59.2152,58.7869,59.083,4058056.9845014,0
+VXUS.US,D,20210330,000000,58.8996,59.1588,58.7918,59.1025,3774950.9547366,0
+VXUS.US,D,20210331,000000,58.9986,59.286,58.9666,59.083,3607827.099224,0
+VXUS.US,D,20210401,000000,59.6113,59.9076,59.5172,59.8843,3379480.2750083,0
+VXUS.US,D,20210405,000000,60.2697,60.5543,60.158,60.5445,4482223.8069424,0
+VXUS.US,D,20210406,000000,60.0552,60.3037,60.0076,60.1969,3405050.0858851,0
+VXUS.US,D,20210407,000000,59.9785,60.1299,59.8793,60.0552,3004761.1892065,0
+VXUS.US,D,20210408,000000,60.3844,60.5494,60.2747,60.4309,3107216.5205736,0
+VXUS.US,D,20210409,000000,60.1678,60.4212,60.158,60.4212,2926588.4767546,0
+VXUS.US,D,20210412,000000,60.2329,60.2329,59.9318,60.0649,3352356.5659957,0
+VXUS.US,D,20210413,000000,60.1872,60.4406,60.0823,60.4125,2714249.1717721,0
+VXUS.US,D,20210414,000000,60.564,60.7524,60.4544,60.5728,3356012.1911664,0
+VXUS.US,D,20210415,000000,60.9864,61.0477,60.8738,60.9864,2720840.6243686,0
+VXUS.US,D,20210416,000000,61.2224,61.4069,61.0952,61.3923,3185207.9963975,0
+VXUS.US,D,20210419,000000,61.4196,61.4341,61.034,61.2039,4858143.5854059,0
+VXUS.US,D,20210420,000000,60.7621,60.7941,60.1969,60.3552,3336538.5214193,0
+VXUS.US,D,20210421,000000,60.1678,60.9301,60.1203,60.9301,2810683.5340201,0
+VXUS.US,D,20210422,000000,60.9826,61.0156,60.5203,60.6766,2809214.0756769,0
+VXUS.US,D,20210423,000000,61.034,61.4486,60.9671,61.3642,2675359.4984778,0
+VXUS.US,D,20210426,000000,61.4011,61.5147,61.3167,61.4389,2486815.7389724,0
+VXUS.US,D,20210427,000000,61.2884,61.3923,61.1991,61.3457,2827974.1262005,0
+VXUS.US,D,20210428,000000,61.3739,61.774,61.3167,61.6002,2654232.0444987,0
+VXUS.US,D,20210429,000000,61.8255,61.8255,61.1845,61.5905,2429112.4679689,0
+VXUS.US,D,20210430,000000,61.1282,61.1894,60.5543,60.7233,3128572.5798452,0
+VXUS.US,D,20210503,000000,61.072,61.2972,60.9767,61.2419,3572398.4276758,0
+VXUS.US,D,20210504,000000,60.6388,60.7281,60.0357,60.4494,4247945.6021681,0
+VXUS.US,D,20210505,000000,60.9486,61.1749,60.767,61.072,3284504.0438143,0
+VXUS.US,D,20210506,000000,61.2039,61.5419,60.9864,61.5419,2803099.3989831,0
+VXUS.US,D,20210507,000000,61.7789,62.3197,61.7177,62.2683,3230883.7457127,0
+VXUS.US,D,20210510,000000,62.4003,62.4003,61.7274,61.7604,3139525.0388072,0
+VXUS.US,D,20210511,000000,60.6291,61.2089,60.5728,61.0913,4118952.4915693,0
+VXUS.US,D,20210512,000000,60.4552,60.7524,59.7803,59.894,4994559.1597315,0
+VXUS.US,D,20210513,000000,59.9746,60.3145,59.8143,60.2144,2975742.7336266,0
+VXUS.US,D,20210514,000000,60.8068,61.2612,60.7476,61.2224,2788862.0261354,0
+VXUS.US,D,20210517,000000,60.8543,61.1282,60.7621,61.1282,3372855.8702976,0
+VXUS.US,D,20210518,000000,61.6603,61.7556,61.4856,61.4954,2517611.5492128,0
+VXUS.US,D,20210519,000000,60.7233,61.2797,60.5445,61.0622,3522621.1698944,0
+VXUS.US,D,20210520,000000,61.3361,61.7789,61.2972,61.7226,4177758.6286454,0
+VXUS.US,D,20210521,000000,61.873,61.873,61.3642,61.5516,2988485.9340454,0
+VXUS.US,D,20210524,000000,61.806,62.08,61.708,61.9944,2757621.362353,0
+VXUS.US,D,20210525,000000,62.3537,62.3644,62.0372,62.1644,3046740.1232083,0
+VXUS.US,D,20210526,000000,62.2119,62.3247,62.1177,62.3062,2793175.6638367,0
+VXUS.US,D,20210527,000000,62.4383,62.5081,62.2779,62.4479,2882823.9500638,0
+VXUS.US,D,20210528,000000,62.5985,62.8112,62.5227,62.5888,2531393.7709829,0
+VXUS.US,D,20210601,000000,63.4181,63.4181,63.1122,63.1821,3525752.6504983,0
+VXUS.US,D,20210602,000000,63.2384,63.3753,63.117,63.3249,3921636.2614079,0
+VXUS.US,D,20210603,000000,62.9384,62.983,62.7023,62.8432,3126163.9862468,0
+VXUS.US,D,20210604,000000,63.3103,63.4472,63.2336,63.4472,2386403.4386865,0
+VXUS.US,D,20210607,000000,63.4744,63.5036,63.3006,63.4939,2203375.0392976,0
+VXUS.US,D,20210608,000000,63.5307,63.5307,63.2579,63.3889,2834097.0409229,0
+VXUS.US,D,20210609,000000,63.3249,63.3706,63.1345,63.1734,2527341.690688,0
+VXUS.US,D,20210610,000000,63.3433,63.521,63.2384,63.456,3044195.6021389,0
+VXUS.US,D,20210611,000000,63.521,63.5307,63.286,63.5307,2089269.0760486,0
+VXUS.US,D,20210614,000000,63.521,63.6163,63.4083,63.6065,2340165.4439225,0
+VXUS.US,D,20210615,000000,63.6163,63.6163,63.3706,63.5501,2369093.2811884,0
+VXUS.US,D,20210616,000000,63.521,63.5968,62.7675,63.0034,3069534.7482161,0
+VXUS.US,D,20210617,000000,62.8062,62.9287,62.4576,62.7111,3201244.3487305,0
+VXUS.US,D,20210618,000000,61.8633,61.9808,61.6283,61.7128,3693953.6282443,0
+VXUS.US,D,20210621,000000,61.9867,62.4684,61.8265,62.4256,2470026.6367802,0
+VXUS.US,D,20210622,000000,62.177,62.5189,62.0061,62.4159,2762566.2389923,0
+VXUS.US,D,20210623,000000,62.4731,62.5908,62.1586,62.2256,3102372.5597842,0
+VXUS.US,D,20210624,000000,62.7286,62.8325,62.6528,62.786,5636500.3264932,0
+VXUS.US,D,20210625,000000,63.0898,63.0898,62.8995,63.0704,3174233.9126105,0
+VXUS.US,D,20210628,000000,62.9384,62.9519,62.6733,62.815,2873012.4580564,0
+VXUS.US,D,20210629,000000,62.7762,62.7956,62.6004,62.7956,2513626.4028999,0
+VXUS.US,D,20210630,000000,62.2829,62.5071,62.177,62.3771,3350866.5125811,0
+VXUS.US,D,20210701,000000,62.4256,62.4344,62.1207,62.4344,2487678.6724634,0
+VXUS.US,D,20210702,000000,62.4256,62.5577,62.1964,62.5199,2007336.7333155,0
+VXUS.US,D,20210706,000000,62.3916,62.4159,61.7585,62.0061,2894327.3271853,0
+VXUS.US,D,20210707,000000,62.2926,62.3294,61.8692,62.2061,2287805.5641896,0
+VXUS.US,D,20210708,000000,61.066,61.3603,60.9048,61.2574,2885257.2577478,0
+VXUS.US,D,20210709,000000,61.941,62.311,61.7973,62.311,2369399.1179983,0
+VXUS.US,D,20210712,000000,62.2061,62.4441,62.1304,62.4441,2403789.7979488,0
+VXUS.US,D,20210713,000000,62.3586,62.4684,62.1916,62.2634,2545569.3586164,0
+VXUS.US,D,20210714,000000,62.5664,62.581,62.2926,62.3683,2458438.819866,0
+VXUS.US,D,20210715,000000,62.0634,62.2304,61.8167,62.045,2312722.5113034,0
+VXUS.US,D,20210716,000000,62.045,62.0827,61.4651,61.57,2728323.8435559,0
+VXUS.US,D,20210719,000000,60.5873,60.6582,60.1745,60.5252,4505031.8187464,0
+VXUS.US,D,20210720,000000,60.297,60.9709,60.1882,60.8768,2565354.0139414,0
+VXUS.US,D,20210721,000000,61.0525,61.6556,61.038,61.6556,2253036.9646792,0
+VXUS.US,D,20210722,000000,61.8838,61.8838,61.5128,61.7313,2380615.193874,0
+VXUS.US,D,20210723,000000,61.8196,61.8196,61.5818,61.7973,1979379.9536654,0
+VXUS.US,D,20210726,000000,61.3516,61.5875,61.3234,61.5409,2491168.5073094,0
+VXUS.US,D,20210727,000000,60.9428,61.0049,60.5873,61,4451186.0046132,0
+VXUS.US,D,20210728,000000,61.2574,61.7604,61.1311,61.6556,3074254.1088237,0
+VXUS.US,D,20210729,000000,62.0965,62.1683,62.0012,62.0352,2330144.9119407,0
+VXUS.US,D,20210730,000000,61.6933,61.9313,61.4982,61.6741,2631483.7584016,0
+VXUS.US,D,20210802,000000,62.1868,62.2547,61.8788,61.9313,2698699.8928772,0
+VXUS.US,D,20210803,000000,62.1022,62.3392,61.8508,62.3392,3267239.1954731,0
+VXUS.US,D,20210804,000000,62.4538,62.6004,62.2353,62.2829,2010919.2459828,0
+VXUS.US,D,20210805,000000,62.4538,62.5664,62.3965,62.4635,1728504.180863,0
+VXUS.US,D,20210806,000000,62.311,62.3294,62.077,62.1683,1731691.2681596,0
+VXUS.US,D,20210809,000000,62.1964,62.2624,62.0731,62.177,1785040.7410725,0
+VXUS.US,D,20210810,000000,62.177,62.2926,62.1489,62.2926,1981738.0893389,0
+VXUS.US,D,20210811,000000,62.647,62.6858,62.4576,62.6713,2118344.1680749,0
+VXUS.US,D,20210812,000000,62.4586,62.4916,62.2537,62.4635,2105717.3298094,0
+VXUS.US,D,20210813,000000,62.5295,62.6713,62.3965,62.6713,1931654.9947475,0
+VXUS.US,D,20210816,000000,62.177,62.2537,61.9508,62.2537,2206563.1563479,0
+VXUS.US,D,20210817,000000,61.5322,61.6603,61.2001,61.4934,3644190.7870129,0
+VXUS.US,D,20210818,000000,61.6177,61.8633,61.3516,61.371,2393743.5221277,0
+VXUS.US,D,20210819,000000,60.5067,60.7961,60.4116,60.6486,2717491.8657615,0
+VXUS.US,D,20210820,000000,60.3348,60.8291,60.3067,60.8097,2347401.5222532,0
+VXUS.US,D,20210823,000000,61.2098,61.5507,61.1855,61.4651,2535122.5086569,0
+VXUS.US,D,20210824,000000,61.7799,62.1022,61.741,62.0255,2029559.8450924,0
+VXUS.US,D,20210825,000000,61.9508,62.0975,61.8458,62.0827,2201523.5423802,0
+VXUS.US,D,20210826,000000,61.8265,61.8935,61.5885,61.6653,2582735.2244358,0
+VXUS.US,D,20210827,000000,61.7895,62.3489,61.7507,62.3392,2948626.2328889,0
+VXUS.US,D,20210830,000000,62.3683,62.4441,62.2256,62.3586,1916213.8399774,0
+VXUS.US,D,20210831,000000,62.6616,62.7286,62.5199,62.5761,4498561.8770712,0
+VXUS.US,D,20210901,000000,62.9957,63.3317,62.9471,63.1277,3226489.7872329,0
+VXUS.US,D,20210902,000000,63.3268,63.4307,63.1938,63.2987,3835099.8904669,0
+VXUS.US,D,20210903,000000,63.4598,63.6793,63.3549,63.6318,2636766.3942115,0
+VXUS.US,D,20210907,000000,63.6415,63.7492,63.587,63.6123,2912662.0894848,0
+VXUS.US,D,20210908,000000,63.3268,63.3365,62.848,62.9665,3420644.6739369,0
+VXUS.US,D,20210909,000000,62.9287,63.1365,62.781,62.9093,3266343.3098679,0
+VXUS.US,D,20210910,000000,63.3706,63.3841,62.7567,62.7956,2269643.8004897,0
+VXUS.US,D,20210913,000000,63.2511,63.2987,62.9957,63.2025,2861949.8154626,0
+VXUS.US,D,20210914,000000,63.318,63.3268,62.786,62.88,3460125.4257799,0
+VXUS.US,D,20210915,000000,62.7665,63.0325,62.6431,63.0325,2683590.3187564,0
+VXUS.US,D,20210916,000000,62.6431,62.7713,62.4256,62.7286,2427837.6330502,0
+VXUS.US,D,20210917,000000,62.4441,62.5295,61.8838,62.0537,3057808.9443237,0
+VXUS.US,D,20210920,000000,60.7369,60.9514,60.2444,60.7563,5322555.2368382,0
+VXUS.US,D,20210921,000000,61.4719,61.5429,61.1476,61.3002,4446410.0075593,0
+VXUS.US,D,20210922,000000,61.6915,62.2265,61.6633,61.7876,2643059.2182729,0
+VXUS.US,D,20210923,000000,62.2372,62.5324,62.1741,62.4081,4778690.8892674,0
+VXUS.US,D,20210924,000000,61.7905,61.9352,61.7391,61.8158,2245773.0830021,0
+VXUS.US,D,20210927,000000,61.7011,61.9916,61.6148,61.9119,2726027.4930966,0
+VXUS.US,D,20210928,000000,61.1476,61.1806,60.5174,60.7174,4234646.334822,0
+VXUS.US,D,20210929,000000,60.766,60.832,60.3921,60.4591,2752831.9785027,0
+VXUS.US,D,20210930,000000,60.6796,60.8223,60.2872,60.4116,3059432.8657023,0
+VXUS.US,D,20211001,000000,60.4979,60.6893,60.0493,60.5834,3148893.7367797,0
+VXUS.US,D,20211004,000000,60.364,60.364,59.6589,59.9532,4286426.4632955,0
+VXUS.US,D,20211005,000000,60.059,60.5125,60.0017,60.3164,2507905.0920695,0
+VXUS.US,D,20211006,000000,59.4288,59.9726,59.2181,59.9628,3603676.1625865,0
+VXUS.US,D,20211007,000000,60.3737,60.8223,60.3737,60.6503,2586871.7445233,0
+VXUS.US,D,20211008,000000,60.8029,60.8505,60.6077,60.7271,2234828.8620687,0
+VXUS.US,D,20211011,000000,60.8796,61.0582,60.5359,60.5455,2616632.6524267,0
+VXUS.US,D,20211012,000000,60.6503,60.7426,60.4544,60.5077,2463094.3357524,0
+VXUS.US,D,20211013,000000,60.9078,61.2429,60.7466,61.1952,2913812.3242216,0
+VXUS.US,D,20211014,000000,61.6915,61.7633,61.5478,61.7108,2213289.5066619,0
+VXUS.US,D,20211015,000000,62.0537,62.2604,61.9594,62.2449,2538806.9669275,0
+VXUS.US,D,20211018,000000,61.8545,62.1304,61.7779,62.0537,2549520.5230614,0
+VXUS.US,D,20211019,000000,62.3791,62.5935,62.3314,62.5509,2455973.5898214,0
+VXUS.US,D,20211020,000000,62.6082,62.785,62.5081,62.7131,2196351.0902021,0
+VXUS.US,D,20211021,000000,62.2839,62.48,62.2362,62.3412,2991180.799136,0
+VXUS.US,D,20211022,000000,62.5596,62.7791,62.2935,62.5324,2526064.7962622,0
+VXUS.US,D,20211025,000000,62.5509,62.6801,62.3508,62.5985,2218138.6162192,0
+VXUS.US,D,20211026,000000,62.847,62.9044,62.4654,62.5509,2785498.8509784,0
+VXUS.US,D,20211027,000000,62.4849,62.5985,62.2071,62.2169,2894411.7669779,0
+VXUS.US,D,20211028,000000,62.3984,62.6752,62.2839,62.6752,2907281.6270857,0
+VXUS.US,D,20211029,000000,62.0925,62.178,61.9449,62.1499,2884513.7756708,0
+VXUS.US,D,20211101,000000,62.4363,62.7607,62.3412,62.751,2692924.0051077,0
+VXUS.US,D,20211102,000000,62.4946,62.5373,62.3791,62.4363,3057492.8099779,0
+VXUS.US,D,20211103,000000,62.3314,62.9044,62.2265,62.847,4831788.0725559,0
+VXUS.US,D,20211104,000000,62.7995,62.8228,62.5645,62.7801,2659325.2056519,0
+VXUS.US,D,20211105,000000,62.914,62.914,62.6558,62.914,2220927.1888846,0
+VXUS.US,D,20211108,000000,63.0762,63.1617,63.0335,63.1151,2865723.8622936,0
+VXUS.US,D,20211109,000000,63.1238,63.1617,62.7422,62.9238,3045366.431947,0
+VXUS.US,D,20211110,000000,62.7907,62.9471,62.2217,62.2935,2322247.7318185,0
+VXUS.US,D,20211111,000000,62.7131,62.8617,62.6315,62.7033,2845371.8127521,0
+VXUS.US,D,20211112,000000,62.8665,63.0714,62.7946,63.0675,2455831.4838289,0
+VXUS.US,D,20211115,000000,63.2384,63.2384,62.88,62.9335,2486418.2540947,0
+VXUS.US,D,20211116,000000,62.9238,62.9812,62.7897,62.7995,2475528.6101004,0
+VXUS.US,D,20211117,000000,62.7897,62.7897,62.546,62.6558,3337101.7966216,0
+VXUS.US,D,20211118,000000,62.4751,62.5373,62.1721,62.4849,2630234.6673221,0
+VXUS.US,D,20211119,000000,62.3314,62.3363,62.0634,62.0827,2191297.0596845,0
+VXUS.US,D,20211122,000000,62.0352,62.1693,61.6915,61.6915,2994904.3880422,0
+VXUS.US,D,20211123,000000,61.605,61.8235,61.3526,61.6536,4150332.1720834,0
+VXUS.US,D,20211124,000000,60.9282,61.405,60.9029,61.405,3098655.1493994,0
+VXUS.US,D,20211126,000000,60.097,60.1018,59.3996,59.6473,3542737.4058686,0
+VXUS.US,D,20211129,000000,60.1639,60.1833,59.6473,59.9056,4011774.7103338,0
+VXUS.US,D,20211130,000000,59.8192,60.03,58.9889,59.5045,5822777.5983929,0
+VXUS.US,D,20211201,000000,60.3348,60.6321,59.2181,59.2181,4209368.973959,0
+VXUS.US,D,20211202,000000,59.6764,60.1833,59.6201,60.0017,5712049.2268508,0
+VXUS.US,D,20211203,000000,60.1163,60.1736,59.2695,59.5716,7273522.2300224,0
+VXUS.US,D,20211206,000000,59.8289,60.2018,59.6288,60.1543,4119344.8276791,0
+VXUS.US,D,20211207,000000,60.8708,61.3292,60.8708,61.3098,2568518.4466596,0
+VXUS.US,D,20211208,000000,61.3477,61.4904,61.2049,61.4526,3252701.1345832,0
+VXUS.US,D,20211209,000000,61.1185,61.1855,60.9321,60.9942,2862070.2966302,0
+VXUS.US,D,20211210,000000,61.1185,61.1661,60.8553,61.0903,2524019.7056739,0
+VXUS.US,D,20211213,000000,60.7563,60.7845,60.3115,60.3445,2914895.6249764,0
+VXUS.US,D,20211214,000000,60.1066,60.364,59.8678,60.1066,3363376.9886932,0
+VXUS.US,D,20211215,000000,60.1543,60.6174,59.724,60.6028,3532581.9761693,0
+VXUS.US,D,20211216,000000,60.9563,61.0807,60.5029,60.6796,3810000.6769713,0
+VXUS.US,D,20211217,000000,60.1745,60.4309,60.0017,60.0396,3173293.7476018,0
+VXUS.US,D,20211220,000000,59.5172,59.6571,59.2647,59.6337,4828502.1289165,0
+VXUS.US,D,20211221,000000,59.992,60.4378,59.9677,60.4281,3603007.8525201,0
+VXUS.US,D,20211222,000000,60.3407,60.9709,60.3017,60.9709,3661801.6325533,0
+VXUS.US,D,20211223,000000,61.0389,61.4264,61,61.3107,11850456.591738,0
+VXUS.US,D,20211227,000000,61.3972,61.7565,61.3205,61.7565,5682920.587639,0
+VXUS.US,D,20211228,000000,61.8535,61.8925,61.6691,61.6886,3664800.2749469,0
+VXUS.US,D,20211229,000000,61.6788,61.6788,61.4554,61.6303,3499173.6811238,0
+VXUS.US,D,20211230,000000,61.6886,61.8633,61.6498,61.7177,3030144.6146872,0
+VXUS.US,D,20211231,000000,61.6983,61.9216,61.5914,61.6303,4236999.3217276,0
+VXUS.US,D,20220103,000000,61.9508,62.0275,61.6351,62.0275,4818629.8814486,0
+VXUS.US,D,20220104,000000,62.2897,62.3625,61.9983,62.1052,3886887.2272153,0
+VXUS.US,D,20220105,000000,62.2604,62.3771,61.4651,61.4846,5006852.3578405,0
+VXUS.US,D,20220106,000000,61.3011,61.5914,61.0777,61.3107,5427469.6197286,0
+VXUS.US,D,20220107,000000,61.2719,61.6468,61.1069,61.5818,3687852.3383468,0
+VXUS.US,D,20220110,000000,61.1263,61.1943,60.6456,61.1263,6775006.1701319,0
+VXUS.US,D,20220111,000000,61.3205,62.0177,61.1943,61.9983,3761797.9123972,0
+VXUS.US,D,20220112,000000,62.4936,62.7548,62.3916,62.7257,3897433.963271,0
+VXUS.US,D,20220113,000000,62.8228,62.852,62.1187,62.1829,3980637.0219085,0
+VXUS.US,D,20220114,000000,61.8963,62.2071,61.7216,62.1246,4370697.3763841,0
+VXUS.US,D,20220118,000000,61.3205,61.5234,61.0612,61.2039,4696249.8482712,0
+VXUS.US,D,20220119,000000,61.5351,61.64,61.2039,61.2524,4245524.651527,0
+VXUS.US,D,20220120,000000,61.6741,61.9837,61.0195,61.0777,4174243.0499602,0
+VXUS.US,D,20220121,000000,60.9418,60.9709,60.1765,60.1959,6110428.960412,0
+VXUS.US,D,20220124,000000,59.1384,59.5172,57.9556,59.4977,11541721.02539,0
+VXUS.US,D,20220125,000000,58.8966,59.6473,58.4703,59.2744,7052388.829559,0
+VXUS.US,D,20220126,000000,59.8853,60.0017,58.6586,58.8966,7420183.8523616,0
+VXUS.US,D,20220127,000000,59.0035,59.2064,58.344,58.479,6560519.8289576,0
+VXUS.US,D,20220128,000000,58.2567,58.7606,57.8788,58.7606,6021141.0879342,0
+VXUS.US,D,20220131,000000,58.9937,59.9532,58.9161,59.8853,5519498.6962076,0
+VXUS.US,D,20220201,000000,60.2008,60.3989,59.7784,60.3989,5931739.9425638,0
+VXUS.US,D,20220202,000000,60.7582,60.8253,60.3542,60.7096,4840298.9858053,0
+VXUS.US,D,20220203,000000,60.1571,60.3067,59.8367,59.8948,5280039.8012268,0
+VXUS.US,D,20220204,000000,59.7104,60.2582,59.5754,59.992,4038266.1506549,0
+VXUS.US,D,20220207,000000,59.992,60.3678,59.9241,60.0795,3947770.3772405,0
+VXUS.US,D,20220208,000000,60.0212,60.4864,59.9288,60.4281,3778819.738896,0
+VXUS.US,D,20220209,000000,61.1165,61.4166,61.0875,61.4166,3972337.2081407,0
+VXUS.US,D,20220210,000000,60.6126,61.5399,60.5932,60.7194,4407348.365419,0
+VXUS.US,D,20220211,000000,60.7194,60.9418,59.7299,59.8853,4669738.8426323,0
+VXUS.US,D,20220214,000000,59.6288,59.725,59.1288,59.5269,5967200.5364726,0
+VXUS.US,D,20220215,000000,60.2232,60.6368,60.162,60.6126,3514710.6029759,0
+VXUS.US,D,20220216,000000,60.4212,61.0437,60.4037,60.8835,4858117.8415666,0
+VXUS.US,D,20220217,000000,60.5349,60.5737,59.9823,60.0405,4802093.068881,0
+VXUS.US,D,20220218,000000,59.9532,60.0988,59.5172,59.6618,5847476.2377501,0
+VXUS.US,D,20220222,000000,59.0995,59.4269,58.5664,58.9548,6625701.1703805,0
+VXUS.US,D,20220223,000000,59.4879,59.5172,58.3344,58.3732,6783396.6022136,0
+VXUS.US,D,20220224,000000,56.1241,57.6652,56.027,57.6264,10607934.310321,0
+VXUS.US,D,20220225,000000,58.043,58.9646,57.9071,58.9355,5518375.2350637,0
+VXUS.US,D,20220228,000000,57.9071,58.5936,57.7702,58.1789,6565127.9761798,0
+VXUS.US,D,20220301,000000,57.9361,58.1304,56.8019,57.0933,9081258.73976,0
+VXUS.US,D,20220302,000000,57.4322,57.7964,57.1321,57.6944,5651489.4194464,0
+VXUS.US,D,20220303,000000,57.5292,57.6167,56.6087,56.8117,5122200.203894,0
+VXUS.US,D,20220304,000000,55.523,55.59,55.0277,55.4938,6789016.9971943,0
+VXUS.US,D,20220307,000000,54.9986,55.0957,53.574,53.7294,9144239.4978056,0
+VXUS.US,D,20220308,000000,54.0586,54.8831,53.4623,54.0392,9743997.8393587,0
+VXUS.US,D,20220309,000000,55.2996,56.1241,55.086,55.9008,4838016.0221423,0
+VXUS.US,D,20220310,000000,55.1734,55.5036,54.8734,55.2026,5274495.6080103,0
+VXUS.US,D,20220311,000000,55.6969,55.7404,54.5335,54.5432,5557290.6521971,0
+VXUS.US,D,20220314,000000,54.9792,55.2365,54.3498,54.4655,5423944.7732612,0
+VXUS.US,D,20220315,000000,54.4655,54.9267,54.2382,54.8442,7652254.2654833,0
+VXUS.US,D,20220316,000000,56.1911,57.2195,55.8716,57.2195,6149509.1381166,0
+VXUS.US,D,20220317,000000,56.9184,57.6167,56.8213,57.5099,6235985.7833506,0
+VXUS.US,D,20220318,000000,57.1128,58.2275,57.0301,58.1789,4240152.4271565,0
+VXUS.US,D,20220321,000000,57.8586,57.9653,57.436,57.7517,4399599.4698108,0
+VXUS.US,D,20220322,000000,58.1887,58.4509,58.145,58.3732,2956406.0211042,0
+VXUS.US,D,20220323,000000,57.8293,58.1838,57.7031,57.7711,4225922.2625838,0
+VXUS.US,D,20220324,000000,57.9653,58.1984,57.7565,58.1693,3935555.4404026,0
+VXUS.US,D,20220325,000000,58.0139,58.1547,57.7274,58.1304,3005442.8860694,0
+VXUS.US,D,20220328,000000,57.8488,58.0479,57.5768,58.0236,3517869.8869262,0
+VXUS.US,D,20220329,000000,59.1598,59.255,58.6936,59.1598,5223217.9992786,0
+VXUS.US,D,20220330,000000,59.0044,59.1987,58.7131,58.9558,3171857.2413728,0
+VXUS.US,D,20220331,000000,58.548,58.7229,57.9847,58.0139,4025588.8544646,0
+VXUS.US,D,20220401,000000,58.6257,58.7087,58.2615,58.6451,3451153.1829315,0
+VXUS.US,D,20220404,000000,58.8199,59.15,58.7422,59.121,3420043.2978526,0
+VXUS.US,D,20220405,000000,58.9073,58.985,58.1498,58.315,3692785.8876969,0
+VXUS.US,D,20220406,000000,57.7323,57.8682,57.2759,57.5866,4067182.6606315,0
+VXUS.US,D,20220407,000000,57.4701,57.7274,57.0913,57.5477,3620630.0253497,0
+VXUS.US,D,20220408,000000,57.4118,57.7614,57.2905,57.5672,3834824.9462639,0
+VXUS.US,D,20220411,000000,57.2272,57.3535,56.8583,56.8874,3920351.1289534,0
+VXUS.US,D,20220412,000000,57.0913,57.203,56.4795,56.5767,4277391.4054793,0
+VXUS.US,D,20220413,000000,56.6349,57.2759,56.6349,57.2467,3332274.3118892,0
+VXUS.US,D,20220414,000000,57.2467,57.3147,56.8486,56.868,4493610.8219105,0
+VXUS.US,D,20220418,000000,56.6349,56.9702,56.5184,56.6544,4097808.561533,0
+VXUS.US,D,20220419,000000,56.2853,56.7757,56.2173,56.7709,3143223.9136278,0
+VXUS.US,D,20220420,000000,57.1302,57.1787,56.8388,56.9749,3808311.8811178,0
+VXUS.US,D,20220421,000000,57.3633,57.4409,56.1203,56.2367,4109614.6862038,0
+VXUS.US,D,20220422,000000,56.1882,56.1979,55.3045,55.3628,4815293.4798845,0
+VXUS.US,D,20220425,000000,54.6248,55.052,54.2634,54.984,5966843.2119841,0
+VXUS.US,D,20220426,000000,54.5665,54.615,53.576,53.576,6046171.3079407,0
+VXUS.US,D,20220427,000000,53.8575,54.2266,53.5913,53.9352,6572693.5756527,0
+VXUS.US,D,20220428,000000,54.314,54.819,53.8187,54.7315,4877031.3253721,0
+VXUS.US,D,20220429,000000,55.0714,55.3725,54.1926,54.246,4810969.5446475,0
+VXUS.US,D,20220502,000000,54.0808,54.2994,53.4546,54.0808,7912991.9882181,0
+VXUS.US,D,20220503,000000,54.4402,54.6693,54.2751,54.547,6718433.5685474,0
+VXUS.US,D,20220504,000000,54.3528,55.4453,53.843,55.3335,5110116.0457596,0
+VXUS.US,D,20220505,000000,54.5082,54.5325,53.0903,53.5663,6091743.0521454,0
+VXUS.US,D,20220506,000000,53.1971,53.3623,52.6825,53.0127,10121766.025479,0
+VXUS.US,D,20220509,000000,52.0999,52.1776,51.2987,51.3909,10109977.406619,0
+VXUS.US,D,20220510,000000,52.1969,52.2649,51.2453,51.6531,8468654.2224312,0
+VXUS.US,D,20220511,000000,51.8085,52.4591,51.3036,51.3716,8386265.6988669,0
+VXUS.US,D,20220512,000000,51.0317,51.6288,50.7306,51.1774,7297687.4570307,0
+VXUS.US,D,20220513,000000,51.7697,52.566,51.7697,52.5563,4798663.9894956,0
+VXUS.US,D,20220516,000000,52.2649,52.7893,52.1484,52.5465,6250583.5699474,0
+VXUS.US,D,20220517,000000,53.5177,53.6245,53.1924,53.6245,4801548.3292429,0
+VXUS.US,D,20220518,000000,53.2069,53.2943,52.2649,52.3911,4946309.0264933,0
+VXUS.US,D,20220519,000000,52.4009,53.2409,52.3718,52.9642,7301184.5001518,0
+VXUS.US,D,20220520,000000,53.537,53.5856,52.5466,53.2652,5636302.6138079,0
+VXUS.US,D,20220523,000000,53.7605,54.1148,53.5692,54.0323,4661622.3249998,0
+VXUS.US,D,20220524,000000,53.5663,53.7312,53.1874,53.605,4985059.6830556,0
+VXUS.US,D,20220525,000000,53.2943,53.8919,53.2943,53.6924,3925934.4528057,0
+VXUS.US,D,20220526,000000,53.7605,54.4693,53.7507,54.3333,3733271.6790234,0
+VXUS.US,D,20220527,000000,54.7122,55.0229,54.6733,55.0229,4356547.5325899,0
+VXUS.US,D,20220531,000000,55.285,55.4064,54.9792,55.0714,5535863.5399293,0
+VXUS.US,D,20220601,000000,55.324,55.3822,54.3431,54.5373,3718330.9844879,0
+VXUS.US,D,20220602,000000,54.8772,55.6346,54.7509,55.625,3901767.1662901,0
+VXUS.US,D,20220603,000000,55.0034,55.0714,54.6539,54.7801,3180195.1560226,0
+VXUS.US,D,20220606,000000,55.4987,55.557,54.9015,55.0229,3142834.6667786,0
+VXUS.US,D,20220607,000000,54.4887,55.2074,54.4887,55.188,3416781.0385453,0
+VXUS.US,D,20220608,000000,54.8869,55.0908,54.6635,54.7412,3183836.3646432,0
+VXUS.US,D,20220609,000000,54.3819,54.5082,53.5856,53.5953,3279715.6897175,0
+VXUS.US,D,20220610,000000,52.8961,52.9253,52.3718,52.5271,5133842.5977473,0
+VXUS.US,D,20220613,000000,51.2064,51.4491,50.6528,50.7597,8948535.8617335,0
+VXUS.US,D,20220614,000000,50.8763,51.1094,50.2257,50.6432,7982589.9426993,0
+VXUS.US,D,20220615,000000,51.0413,51.692,50.4586,51.4298,6238431.4480774,0
+VXUS.US,D,20220616,000000,50.1771,50.4101,49.7789,50.0994,7743115.6014149,0
+VXUS.US,D,20220617,000000,50.1964,50.3809,49.6721,49.944,6651766.2927241,0
+VXUS.US,D,20220621,000000,50.7485,51.0138,50.7388,50.7976,5279622.8937226,0
+VXUS.US,D,20220622,000000,49.9921,50.611,49.9332,50.2377,6265365.8243235,0
+VXUS.US,D,20220623,000000,50.1886,50.3359,49.6975,50.169,6100295.4085958,0
+VXUS.US,D,20220624,000000,50.8369,51.5345,50.7583,51.5345,10073727.558791,0
+VXUS.US,D,20220627,000000,51.5836,51.7407,51.3576,51.4755,7831382.8055403,0
+VXUS.US,D,20220628,000000,51.9176,52.0797,51.1612,51.2103,4228154.3346491,0
+VXUS.US,D,20220629,000000,51.0727,51.2299,50.8566,50.886,4384531.3689198,0
+VXUS.US,D,20220630,000000,50.1002,50.7436,49.8841,50.6994,5338482.3795808,0
+VXUS.US,D,20220701,000000,50.0805,50.6798,49.835,50.6798,5745740.8338751,0
+VXUS.US,D,20220705,000000,49.3242,49.7466,49.0097,49.7466,5242477.5202603,0
+VXUS.US,D,20220706,000000,49.5992,49.776,49.2358,49.6581,4589401.9987234,0
+VXUS.US,D,20220707,000000,50.169,50.552,50.169,50.5226,3519798.4758726,0
+VXUS.US,D,20220708,000000,50.3654,50.7191,50.1591,50.5619,4010956.2049104,0
+VXUS.US,D,20220711,000000,49.8447,49.8938,49.5402,49.5795,4341091.9465641,0
+VXUS.US,D,20220712,000000,49.4714,49.8644,49.383,49.5108,4621835.2336887,0
+VXUS.US,D,20220713,000000,48.9115,49.6483,48.8526,49.4518,4694935.9849549,0
+VXUS.US,D,20220714,000000,48.5481,48.8526,48.1502,48.7838,6702807.8211919,0
+VXUS.US,D,20220715,000000,49.0687,49.3929,48.7838,49.3929,4008402.1423723,0
+VXUS.US,D,20220718,000000,50.0805,50.2967,49.6188,49.7072,4021076.7667894,0
+VXUS.US,D,20220719,000000,50.4833,50.8959,50.4342,50.886,3261412.6520901,0
+VXUS.US,D,20220720,000000,50.7485,50.8566,50.3752,50.611,5034599.8355592,0
+VXUS.US,D,20220721,000000,50.5914,51.2004,50.5619,51.1808,4442417.6846757,0
+VXUS.US,D,20220722,000000,51.2496,51.5246,50.7239,50.9254,3350701.0089688,0
+VXUS.US,D,20220725,000000,51.22,51.3281,51.0236,51.2692,4208859.9140241,0
+VXUS.US,D,20220726,000000,51.004,51.0825,50.6503,50.67,4685781.4674557,0
+VXUS.US,D,20220727,000000,51.112,51.842,50.9991,51.7505,5316666.4711492,0
+VXUS.US,D,20220728,000000,51.7505,52.1298,51.3821,52.0649,3664653.2168514,0
+VXUS.US,D,20220729,000000,51.9667,52.5462,51.8144,52.5462,5105636.1632194,0
+VXUS.US,D,20220801,000000,52.3596,52.669,52.1238,52.3989,4545034.1965213,0
+VXUS.US,D,20220802,000000,52.0157,52.2909,51.7407,51.7505,4458224.5731143,0
+VXUS.US,D,20220803,000000,51.9667,52.1713,51.6573,52.0845,3869208.2789441,0
+VXUS.US,D,20220804,000000,52.2418,52.4431,52.1435,52.3596,3176472.0039004,0
+VXUS.US,D,20220805,000000,51.7702,52.1337,51.7604,52.1042,2788557.8502887,0
+VXUS.US,D,20220808,000000,52.4873,52.6642,52.1729,52.2613,4435501.6620037,0
+VXUS.US,D,20220809,000000,52.2515,52.3252,51.8979,51.9863,3623657.9173153,0
+VXUS.US,D,20220810,000000,52.8704,53.1651,52.7133,53.0669,3547774.0624304,0
+VXUS.US,D,20220811,000000,53.391,53.6367,53.0563,53.1455,3337893.0317448,0
+VXUS.US,D,20220812,000000,53.1848,53.563,53.0669,53.563,4200451.5614673,0
+VXUS.US,D,20220815,000000,53.1455,53.3272,53.0289,53.2634,3138887.8895238,0
+VXUS.US,D,20220816,000000,53.0473,53.391,53.0178,53.2928,4021053.3537011,0
+VXUS.US,D,20220817,000000,52.8508,53.1946,52.669,52.9195,4337550.4624787,0
+VXUS.US,D,20220818,000000,52.8704,52.8704,52.5414,52.7133,4643488.2684631,0
+VXUS.US,D,20220819,000000,52.2025,52.2909,51.8881,52.006,4584232.7960257,0
+VXUS.US,D,20220822,000000,51.5148,51.5148,51.1666,51.2594,4591891.929759,0
+VXUS.US,D,20220823,000000,51.2004,51.726,51.1906,51.3969,3966924.3296264,0
+VXUS.US,D,20220824,000000,51.22,51.6916,51.1533,51.4952,2889190.3573965,0
+VXUS.US,D,20220825,000000,51.7407,52.1729,51.6327,52.1729,4063139.906741,0
+VXUS.US,D,20220826,000000,52.2515,52.3203,50.945,50.9843,4408375.0543845,0
+VXUS.US,D,20220829,000000,50.7878,51.0875,50.7289,50.8369,4348691.0206364,0
+VXUS.US,D,20220830,000000,51.0825,51.1316,50.2377,50.3851,5732364.8347713,0
+VXUS.US,D,20220831,000000,50.5127,50.674,50.1787,50.1886,6385242.8719988,0
+VXUS.US,D,20220901,000000,49.5501,49.6483,49.108,49.6385,6805177.9866308,0
+VXUS.US,D,20220902,000000,49.8644,50.1984,49.1768,49.3339,5500974.3017218,0
+VXUS.US,D,20220906,000000,49.4027,49.4813,48.9115,49.0196,6334464.9734225,0
+VXUS.US,D,20220907,000000,48.6757,49.4518,48.6463,49.442,9137245.7658327,0
+VXUS.US,D,20220908,000000,48.941,49.4813,48.8428,49.4617,5512038.5128526,0
+VXUS.US,D,20220909,000000,50.1886,50.5619,50.1493,50.5324,4633903.1537325,0
+VXUS.US,D,20220912,000000,51.0924,51.3674,51.0138,51.2004,5743111.4422704,0
+VXUS.US,D,20220913,000000,50.1493,50.4686,49.4223,49.4813,7126960.345587,0
+VXUS.US,D,20220914,000000,49.6975,49.8938,49.442,49.7269,3557762.2894628,0
+VXUS.US,D,20220915,000000,49.3634,49.7466,49.1473,49.2357,3535908.7164979,0
+VXUS.US,D,20220916,000000,48.7937,49.0393,48.607,48.8624,5691700.3723515,0
+VXUS.US,D,20220919,000000,48.3783,49.1193,48.3487,49.0995,4719217.5912016,0
+VXUS.US,D,20220920,000000,48.4969,48.6154,48.1363,48.408,5445010.7789471,0
+VXUS.US,D,20220921,000000,48.3388,48.6846,47.7164,47.7164,6825603.392701,0
+VXUS.US,D,20220922,000000,47.8646,47.9437,47.3805,47.5682,10028385.082641,0
+VXUS.US,D,20220923,000000,46.5507,46.6001,45.8048,46.1259,10107396.718034,0
+VXUS.US,D,20220926,000000,45.6616,46.0518,45.2368,45.4146,11132871.725296,0
+VXUS.US,D,20220927,000000,45.6517,45.9076,44.97,45.1972,8782091.0934484,0
+VXUS.US,D,20220928,000000,45.1478,46.2197,45.0041,46.0666,9131140.381222,0
+VXUS.US,D,20220929,000000,45.3059,45.3948,44.8021,45.3553,10388389.735467,0
+VXUS.US,D,20220930,000000,45.1874,45.7801,45.1522,45.217,12590912.079127,0
+VXUS.US,D,20221003,000000,45.6517,46.3136,45.4936,46.1753,6977818.4878728,0
+VXUS.US,D,20221004,000000,47.2323,47.8703,47.2027,47.8152,5906271.833162,0
+VXUS.US,D,20221005,000000,47.1928,47.6473,46.8668,47.3904,5415531.6052978,0
+VXUS.US,D,20221006,000000,47.0348,47.2422,46.7102,46.7384,5837202.3206131,0
+VXUS.US,D,20221007,000000,46.5013,46.5232,45.79,45.9283,6711319.5914949,0
+VXUS.US,D,20221010,000000,45.8493,45.9283,45.3454,45.5726,6028417.6246072,0
+VXUS.US,D,20221011,000000,45.1874,45.6417,44.8416,44.97,6048849.4867131,0
+VXUS.US,D,20221012,000000,44.9009,45.138,44.7428,44.9009,7923268.6175342,0
+VXUS.US,D,20221013,000000,44.0216,45.8147,43.8833,45.622,9608807.6589203,0
+VXUS.US,D,20221014,000000,45.9481,45.9678,44.8515,44.9009,5854411.2424691,0
+VXUS.US,D,20221017,000000,45.8591,46.2444,45.8591,46.0567,5613783.9320989,0
+VXUS.US,D,20221018,000000,46.6594,46.7088,45.9332,46.2938,6680026.501725,0
+VXUS.US,D,20221019,000000,45.7307,45.9777,45.3849,45.6319,5428266.470651,0
+VXUS.US,D,20221020,000000,45.7801,46.3827,45.5924,45.6813,5193356.2351966,0
+VXUS.US,D,20221021,000000,45.3059,46.4914,45.1972,46.4717,7193348.5681684,0
+VXUS.US,D,20221024,000000,45.8591,46.0864,45.5233,45.9579,10375444.326278,0
+VXUS.US,D,20221025,000000,46.1654,46.8174,46.1654,46.7483,5553217.1513653,0
+VXUS.US,D,20221026,000000,46.7779,47.6275,46.7779,47.2916,6032787.4214222,0
+VXUS.US,D,20221027,000000,47.1138,47.5188,46.8801,46.9261,7658170.6474459,0
+VXUS.US,D,20221028,000000,46.6495,47.1632,46.5507,47.1533,7051441.0108626,0
+VXUS.US,D,20221031,000000,46.6594,46.8866,46.61,46.7581,7664386.7517408,0
+VXUS.US,D,20221101,000000,47.7856,47.8251,47.1237,47.2719,4631233.5492839,0
+VXUS.US,D,20221102,000000,47.341,47.9535,46.6594,46.6791,9370016.5337303,0
+VXUS.US,D,20221103,000000,46.116,46.689,46.116,46.5112,7006816.8522825,0
+VXUS.US,D,20221104,000000,47.9437,48.3487,47.6268,48.2894,6676700.3140173,0
+VXUS.US,D,20221107,000000,48.4672,48.5759,48.2499,48.4277,5048914.0540259,0
+VXUS.US,D,20221108,000000,48.655,49.1983,48.5562,48.9513,5557009.9770929,0
+VXUS.US,D,20221109,000000,48.5463,48.8525,48.1412,48.161,4991314.1193578,0
+VXUS.US,D,20221110,000000,49.9294,50.5419,49.7021,50.532,6263845.1095804,0
+VXUS.US,D,20221111,000000,51.0358,51.6286,50.937,51.5397,5770825.3398058,0
+VXUS.US,D,20221114,000000,51.1247,51.4508,51.026,51.0457,4930955.8579997,0
+VXUS.US,D,20221115,000000,52.004,52.083,51.1346,51.5594,5679344.043314,0
+VXUS.US,D,20221116,000000,51.4112,51.5002,51.0655,51.184,4226019.6689509,0
+VXUS.US,D,20221117,000000,50.4628,51.2433,50.4628,51.2235,3918619.595852,0
+VXUS.US,D,20221118,000000,51.2828,51.351,50.9864,51.1643,2987453.0434101,0
+VXUS.US,D,20221121,000000,50.7098,50.7987,50.4826,50.7395,3604725.0552142,0
+VXUS.US,D,20221122,000000,50.9667,51.352,50.9074,51.3421,2699998.9620277,0
+VXUS.US,D,20221123,000000,51.3914,51.8904,51.3914,51.8657,3737136.8830964,0
+VXUS.US,D,20221125,000000,51.8953,52.083,51.836,51.9842,1597311.0520437,0
+VXUS.US,D,20221128,000000,51.6582,52.0188,51.3717,51.4014,4654632.2574553,0
+VXUS.US,D,20221129,000000,51.762,52.0386,51.6582,51.8064,3033685.6354253,0
+VXUS.US,D,20221130,000000,52.3399,53.0215,51.9151,52.8536,5022447.2767912,0
+VXUS.US,D,20221201,000000,53.2586,53.397,52.8931,53.1302,3816175.8486985,0
+VXUS.US,D,20221202,000000,52.6857,53.3377,52.6372,53.1796,3343946.270442,0
+VXUS.US,D,20221205,000000,53.0808,53.1401,52.3201,52.4486,4155560.3646423,0
+VXUS.US,D,20221206,000000,52.5276,52.6165,52.0139,52.2115,5269441.5137229,0
+VXUS.US,D,20221207,000000,52.083,52.3152,51.9348,52.0929,3258695.2494649,0
+VXUS.US,D,20221208,000000,52.2411,52.5325,52.1423,52.4683,3240467.0120211,0
+VXUS.US,D,20221209,000000,52.5473,52.8141,52.3696,52.3893,3255813.4307175,0
+VXUS.US,D,20221212,000000,52.2806,52.4288,52.088,52.4288,4802859.1665137,0
+VXUS.US,D,20221213,000000,53.8316,53.8415,52.9129,53.0512,3678093.5084796,0
+VXUS.US,D,20221214,000000,53.0709,53.397,52.6461,52.982,4055503.4557769,0
+VXUS.US,D,20221215,000000,52.4288,52.4683,51.5644,51.7175,4326355.9532902,0
+VXUS.US,D,20221216,000000,51.5199,51.7076,51.2532,51.431,3633473.3988194,0
+VXUS.US,D,20221219,000000,51.71,51.71,51.245,51.37,3994551,0
+VXUS.US,D,20221220,000000,51.35,51.75,51.3337,51.53,4195945,0
+VXUS.US,D,20221221,000000,51.74,52.12,51.665,52.02,5665458,0
+VXUS.US,D,20221222,000000,51.83,51.83,51.17,51.62,10105496,0
+VXUS.US,D,20221223,000000,51.5,51.82,51.4,51.74,3930721,0
+VXUS.US,D,20221227,000000,51.88,52.21,51.87,52.02,4810530,0
+VXUS.US,D,20221228,000000,52.03,52.19,51.395,51.4,3636207,0
+VXUS.US,D,20221229,000000,51.94,52.315,51.93,52.24,4300059,0
+VXUS.US,D,20221230,000000,51.9,52.1,51.595,51.72,6677076,0
+VXUS.US,D,20230103,000000,52.24,52.5864,51.855,52.07,4103089,0
+VXUS.US,D,20230104,000000,52.8,53.05,52.45,52.96,4197983,0
+VXUS.US,D,20230105,000000,52.46,52.67,52.355,52.5,3114226,0
+VXUS.US,D,20230106,000000,52.78,53.7655,52.51,53.73,3166781,0
+VXUS.US,D,20230109,000000,54.26,54.51,54.02,54.02,3392019,0
+VXUS.US,D,20230110,000000,53.98,54.245,53.85,54.24,2874080,0
+VXUS.US,D,20230111,000000,54.4,54.57,54.23,54.57,3179012,0
+VXUS.US,D,20230112,000000,54.95,55.324,54.3909,55.23,2455001,0
+VXUS.US,D,20230113,000000,55.05,55.57,55,55.54,2909602,0
+VXUS.US,D,20230117,000000,55.52,55.75,55.4188,55.58,3188700,0
+VXUS.US,D,20230118,000000,56.21,56.26,55.28,55.28,6172354,0
+VXUS.US,D,20230119,000000,55.29,55.505,55.0846,55.39,2565930,0
+VXUS.US,D,20230120,000000,55.46,55.96,55.3,55.94,2677628,0
+VXUS.US,D,20230123,000000,55.85,56.29,55.795,56.21,4040166,0
+VXUS.US,D,20230124,000000,55.96,56.2976,55.8185,56.22,4162158,0
+VXUS.US,D,20230125,000000,56,56.476,55.86,56.45,2680095,0
+VXUS.US,D,20230126,000000,56.61,56.705,56.23,56.65,2630858,0
+VXUS.US,D,20230127,000000,56.4,56.64,56.255,56.52,2768342,0
+VXUS.US,D,20230130,000000,56.14,56.33,55.92,55.93,2794059,0
+VXUS.US,D,20230131,000000,55.79,56.2299,55.64,56.21,2668212,0
+VXUS.US,D,20230201,000000,56.27,56.945,55.82,56.74,3922255,0
+VXUS.US,D,20230202,000000,56.92,56.92,56.31,56.6,3387870,0
+VXUS.US,D,20230203,000000,56,56.42,55.825,55.93,3150246,0
+VXUS.US,D,20230206,000000,55.3,55.438,55.019,55.35,3510607,0
+VXUS.US,D,20230207,000000,55.14,55.83,55.01,55.73,3316653,0
+VXUS.US,D,20230208,000000,55.68,55.77,55.33,55.48,2488553,0
+VXUS.US,D,20230209,000000,56.24,56.26,55.44,55.58,2396748,0
+VXUS.US,D,20230210,000000,55.33,55.4099,55.09,55.32,2398601,0
+VXUS.US,D,20230213,000000,55.41,55.82,55.33,55.79,2066956,0
+VXUS.US,D,20230214,000000,55.46,56.06,55.3,55.8,2879703,0
+VXUS.US,D,20230215,000000,55.14,55.52,55.0638,55.52,2293116,0
+VXUS.US,D,20230216,000000,55.11,55.62,55.01,55.3,2350567,0
+VXUS.US,D,20230217,000000,54.98,55.29,54.835,55.25,2410744,0
+VXUS.US,D,20230221,000000,54.91,55.04,54.56,54.6,2598636,0
+VXUS.US,D,20230222,000000,54.51,54.59,54.17,54.29,2692720,0
+VXUS.US,D,20230223,000000,54.67,54.72,54.1238,54.57,2748786,0
+VXUS.US,D,20230224,000000,53.62,53.7692,53.4201,53.67,2757306,0
+VXUS.US,D,20230227,000000,54.2,54.315,54.04,54.19,2897225,0
+VXUS.US,D,20230228,000000,54.04,54.17,53.81,53.81,3286950,0
+VXUS.US,D,20230301,000000,54.47,54.58,54.195,54.36,3215478,0
+VXUS.US,D,20230302,000000,53.99,54.53,53.96,54.48,2149043,0
+VXUS.US,D,20230303,000000,54.73,55.22,54.62,55.17,1827685,0
+VXUS.US,D,20230306,000000,55.09,55.28,54.9828,55.05,2468586,0
+VXUS.US,D,20230307,000000,54.9,54.91,54.02,54.11,3061418,0
+VXUS.US,D,20230308,000000,54.2,54.515,54.13,54.36,2150860,0
+VXUS.US,D,20230309,000000,54.32,54.4666,53.665,53.73,2481443,0
+VXUS.US,D,20230310,000000,53.77,53.915,53.195,53.27,4411148,0
+VXUS.US,D,20230313,000000,52.81,53.42,52.68,53.02,4665659,0
+VXUS.US,D,20230314,000000,53.33,53.545,53.13,53.49,2621714,0
+VXUS.US,D,20230315,000000,51.83,52.16,51.5,52.1,3570338,0
+VXUS.US,D,20230316,000000,51.83,52.855,51.8212,52.85,3510705,0
+VXUS.US,D,20230317,000000,52.52,52.5849,52.13,52.33,2269891,0
+VXUS.US,D,20230320,000000,52.57,52.945,52.47,52.85,2603892,0
+VXUS.US,D,20230321,000000,53.43,53.565,53.19,53.48,2297027,0
+VXUS.US,D,20230322,000000,53.53,54.24,53.32,53.34,2570118,0
+VXUS.US,D,20230323,000000,53.95,54.285,53.3,53.55,3223700,0
+VXUS.US,D,20230324,000000,53.11,53.42,52.91,53.41,2323960,0
+VXUS.US,D,20230327,000000,53.59,53.73,53.41,53.69,2120988,0
+VXUS.US,D,20230328,000000,53.72,53.9563,53.715,53.91,1786881,0
+VXUS.US,D,20230329,000000,54.23,54.45,54.21,54.42,1792162,0
+VXUS.US,D,20230330,000000,55,55.07,54.89,55.02,2540270,0
+VXUS.US,D,20230331,000000,55.16,55.32,55.09,55.21,2468230,0
+VXUS.US,D,20230403,000000,55.3,55.625,55.2644,55.61,3127262,0
+VXUS.US,D,20230404,000000,55.6,55.765,55.405,55.58,3083750,0
+VXUS.US,D,20230405,000000,55.33,55.42,55,55.19,3383126,0
+VXUS.US,D,20230406,000000,55.09,55.52,55.035,55.38,2284802,0
+VXUS.US,D,20230410,000000,55.1,55.42,55.045,55.42,2356301,0
+VXUS.US,D,20230411,000000,55.64,55.775,55.58,55.67,2416890,0
+VXUS.US,D,20230412,000000,56.08,56.13,55.705,55.82,2322529,0
+VXUS.US,D,20230413,000000,56.27,56.6,56.27,56.55,1832724,0
+VXUS.US,D,20230414,000000,56.49,56.625,56.074,56.32,1834391,0
+VXUS.US,D,20230417,000000,56.3,56.34,56.0601,56.32,1978526,0
+VXUS.US,D,20230418,000000,56.56,56.6101,56.375,56.5,2401045,0
+VXUS.US,D,20230419,000000,56.11,56.26,56.06,56.16,1393185,0
+VXUS.US,D,20230420,000000,56.16,56.587,56,56.15,1877723,0
+VXUS.US,D,20230421,000000,56,56.18,55.76,56.16,1787499,0
+VXUS.US,D,20230424,000000,56.11,56.24,56.065,56.24,2052895,0
+VXUS.US,D,20230425,000000,55.84,55.84,55.33,55.35,1950559,0
+VXUS.US,D,20230426,000000,55.73,55.77,55.36,55.42,1826701,0
+VXUS.US,D,20230427,000000,55.69,56.145,55.6152,56.13,1952004,0
+VXUS.US,D,20230428,000000,55.8,56.2599,55.8,56.25,2021575,0
+VXUS.US,D,20230501,000000,56.23,56.43,56.1145,56.14,2565944,0
+VXUS.US,D,20230502,000000,55.69,55.72,55.24,55.55,2862743,0
+VXUS.US,D,20230503,000000,55.7,56.04,55.61,55.62,2268422,0
+VXUS.US,D,20230504,000000,55.68,55.895,55.565,55.72,2554080,0
+VXUS.US,D,20230505,000000,55.96,56.605,55.95,56.52,1604124,0
+VXUS.US,D,20230508,000000,56.66,56.6875,56.46,56.56,1738131,0
+VXUS.US,D,20230509,000000,56.09,56.355,56.03,56.3,2423998,0
+VXUS.US,D,20230510,000000,56.4,56.4,55.905,56.26,1987654,0
+VXUS.US,D,20230511,000000,55.87,56.03,55.63,56.02,2830480,0
+VXUS.US,D,20230512,000000,56.03,56.03,55.6,55.77,3428651,0
+VXUS.US,D,20230515,000000,56.04,56.38,55.975,56.36,1700023,0
+VXUS.US,D,20230516,000000,56.09,56.18,55.825,55.83,1936060,0
+VXUS.US,D,20230517,000000,55.9,56.14,55.7,56.12,2221810,0
+VXUS.US,D,20230518,000000,55.94,55.95,55.64,55.94,2205690,0
+VXUS.US,D,20230519,000000,56.12,56.28,56.02,56.13,1661849,0
+VXUS.US,D,20230522,000000,56.22,56.4,56.22,56.3,2207453,0
+VXUS.US,D,20230523,000000,55.8,55.91,55.475,55.48,2572801,0
+VXUS.US,D,20230524,000000,55.13,55.14,54.77,54.82,2374015,0
+VXUS.US,D,20230525,000000,54.83,54.83,54.5,54.68,2443112,0
+VXUS.US,D,20230526,000000,54.99,55.37,54.965,55.32,2500655,0
+VXUS.US,D,20230530,000000,55.22,55.22,54.635,54.8,2233093,0
+VXUS.US,D,20230531,000000,54.3,54.3532,53.895,54.28,2357137,0
+VXUS.US,D,20230601,000000,54.52,55.17,54.52,55.13,2894671,0
+VXUS.US,D,20230602,000000,55.87,55.99,55.79,55.94,2623535,0
+VXUS.US,D,20230605,000000,55.83,55.8799,55.6258,55.69,2550282,0
+VXUS.US,D,20230606,000000,55.69,56.185,55.69,56.16,2447365,0
+VXUS.US,D,20230607,000000,56.03,56.23,55.6875,55.74,1755222,0
+VXUS.US,D,20230608,000000,55.93,56.25,55.875,56.23,1412606,0
+VXUS.US,D,20230609,000000,56.23,56.41,56.16,56.27,1775831,0
+VXUS.US,D,20230612,000000,56.38,56.48,56.2681,56.47,1808965,0
+VXUS.US,D,20230613,000000,57,57.125,56.88,57,1926180,0
+VXUS.US,D,20230614,000000,57.19,57.45,56.89,57.23,2028627,0
+VXUS.US,D,20230615,000000,57.24,57.7899,57.22,57.76,2120739,0
+VXUS.US,D,20230616,000000,57.99,57.99,57.6,57.62,2252946,0
+VXUS.US,D,20230620,000000,56.37,56.44,56.05,56.17,2771470,0
+VXUS.US,D,20230621,000000,56.02,56.37,56.005,56.22,1739504,0
+VXUS.US,D,20230622,000000,55.84,55.97,55.77,55.92,2190950,0
+VXUS.US,D,20230623,000000,55.01,55.16,54.96,55.05,7258599,0
+VXUS.US,D,20230626,000000,55.22,55.305,55.09,55.19,2501863,0
+VXUS.US,D,20230627,000000,55.41,55.6862,55.2526,55.66,1844014,0
+VXUS.US,D,20230628,000000,55.47,55.67,55.42,55.6,1606276,0
+VXUS.US,D,20230629,000000,55.32,55.5,55.26,55.5,1889104,0
+VXUS.US,D,20230630,000000,55.98,56.18,55.9,56.08,1939540,0
+VXUS.US,D,20230703,000000,56.29,56.4368,56.2201,56.31,1706376,0
+VXUS.US,D,20230705,000000,55.95,55.95,55.695,55.77,1914849,0
+VXUS.US,D,20230706,000000,54.99,55,54.51,54.77,2333876,0
+VXUS.US,D,20230707,000000,54.89,55.54,54.89,55.3,1803593,0
+VXUS.US,D,20230710,000000,55.08,55.41,55.08,55.39,1898638,0
+VXUS.US,D,20230711,000000,55.66,55.935,55.515,55.93,1476389,0
+VXUS.US,D,20230712,000000,56.65,57.01,56.6,56.97,2188715,0
+VXUS.US,D,20230713,000000,57.53,57.85,57.5193,57.78,2161405,0
+VXUS.US,D,20230714,000000,57.69,57.73,57.4001,57.46,1730550,0
+VXUS.US,D,20230717,000000,57.26,57.5399,57.13,57.49,2253860,0
+VXUS.US,D,20230718,000000,57.44,57.74,57.35,57.66,1611209,0
+VXUS.US,D,20230719,000000,57.7,57.83,57.5,57.63,1793654,0
+VXUS.US,D,20230720,000000,57.48,57.616,57.23,57.3,1699647,0
+VXUS.US,D,20230721,000000,57.44,57.48,57.275,57.39,1502145,0
+VXUS.US,D,20230724,000000,57.27,57.6299,57.2399,57.51,1521164,0
+VXUS.US,D,20230725,000000,57.63,57.8059,57.63,57.73,1926147,0
+VXUS.US,D,20230726,000000,57.46,58.06,57.42,57.92,1633114,0
+VXUS.US,D,20230727,000000,58.19,58.2,57.485,57.55,2271490,0
+VXUS.US,D,20230728,000000,58.18,58.3765,58.05,58.26,2254590,0
+VXUS.US,D,20230731,000000,58.23,58.4178,58.2,58.26,2287923,0
+VXUS.US,D,20230801,000000,57.71,57.85,57.455,57.57,2065499,0
+VXUS.US,D,20230802,000000,56.82,56.84,56.345,56.45,2799483,0
+VXUS.US,D,20230803,000000,56.15,56.54,56.12,56.38,2477335,0
+VXUS.US,D,20230804,000000,56.62,57.06,56.46,56.53,1814628,0
+VXUS.US,D,20230807,000000,56.83,56.86,56.535,56.84,1771542,0
+VXUS.US,D,20230808,000000,56.11,56.395,55.935,56.37,2076064,0
+VXUS.US,D,20230809,000000,56.52,56.6,56.255,56.42,1549836,0
+VXUS.US,D,20230810,000000,56.93,57.255,56.51,56.57,2045571,0
+VXUS.US,D,20230811,000000,56.16,56.325,56.01,56.13,1869604,0
+VXUS.US,D,20230814,000000,55.63,55.93,55.43,55.88,2128050,0
+VXUS.US,D,20230815,000000,55.58,55.58,55.1,55.19,2115250,0
+VXUS.US,D,20230816,000000,55,55.195,54.75,54.76,1758243,0
+VXUS.US,D,20230817,000000,55.07,55.125,54.47,54.52,1800032,0
+VXUS.US,D,20230818,000000,54.08,54.51,54.05,54.43,1989200,0
+VXUS.US,D,20230821,000000,54.53,54.63,54.28,54.59,1878756,0
+VXUS.US,D,20230822,000000,54.8,54.83,54.44,54.49,1998853,0
+VXUS.US,D,20230823,000000,54.7,55.22,54.7,55.14,1802934,0
+VXUS.US,D,20230824,000000,54.95,55.115,54.505,54.53,1836531,0
+VXUS.US,D,20230825,000000,54.8,54.985,54.34,54.82,1529471,0
+VXUS.US,D,20230828,000000,55.13,55.365,55.11,55.33,1984430,0
+VXUS.US,D,20230829,000000,55.29,56.065,55.225,56.04,1869619,0
+VXUS.US,D,20230830,000000,56.01,56.2196,55.919,56.02,2064887,0
+VXUS.US,D,20230831,000000,55.94,55.9707,55.58,55.7,2065109,0
+VXUS.US,D,20230901,000000,56.29,56.3511,55.79,55.93,1793867,0
+VXUS.US,D,20230905,000000,55.75,55.75,55.44,55.45,2316081,0
+VXUS.US,D,20230906,000000,55.38,55.55,55.09,55.26,1802704,0
+VXUS.US,D,20230907,000000,55,55.09,54.82,54.95,1677579,0
+VXUS.US,D,20230908,000000,54.91,55.07,54.85,54.92,1841567,0
+VXUS.US,D,20230911,000000,55.41,55.5499,55.27,55.54,2230089,0
+VXUS.US,D,20230912,000000,55.16,55.49,55.16,55.31,1669093,0
+VXUS.US,D,20230913,000000,55.23,55.3677,55.084,55.19,1796498,0
+VXUS.US,D,20230914,000000,55.6,55.875,55.523,55.8,1666876,0
+VXUS.US,D,20230915,000000,55.85,56.01,55.625,55.67,1809510,0
+VXUS.US,D,20230918,000000,55.19,55.2499,54.985,55.18,1987068,0
+VXUS.US,D,20230919,000000,55.21,55.32,55.005,55.14,1603811,0
+VXUS.US,D,20230920,000000,55.3,55.575,54.94,54.97,2384784,0
+VXUS.US,D,20230921,000000,54.41,54.485,54.05,54.06,4698421,0
+VXUS.US,D,20230922,000000,54.48,54.65,54.22,54.27,2286958,0
+VXUS.US,D,20230925,000000,53.86,54.095,53.78,54.08,2065588,0
+VXUS.US,D,20230926,000000,53.62,53.76,53.29,53.32,2410023,0
+VXUS.US,D,20230927,000000,53.55,53.58,52.955,53.3,2665658,0
+VXUS.US,D,20230928,000000,53.2,53.745,53.17,53.63,3518478,0
+VXUS.US,D,20230929,000000,54.12,54.13,53.4177,53.52,2782516,0
+VXUS.US,D,20231002,000000,53.25,53.36,52.705,52.83,3277558,0
+VXUS.US,D,20231003,000000,52.38,52.51,52.02,52.18,5152128,0
+VXUS.US,D,20231004,000000,52.24,52.24,51.79,52.15,3405569,0
+VXUS.US,D,20231005,000000,52.35,52.58,52.19,52.51,3195279,0
+VXUS.US,D,20231006,000000,52.49,53.265,52.215,53.16,3058052,0
+VXUS.US,D,20231009,000000,52.6,53.09,52.58,53.05,2782737,0
+VXUS.US,D,20231010,000000,53.54,53.9199,53.5,53.77,2393243,0
+VXUS.US,D,20231011,000000,54.03,54.135,53.6901,53.99,1956097,0
+VXUS.US,D,20231012,000000,54.02,54.07,53.27,53.47,2259003,0
+VXUS.US,D,20231013,000000,53.38,53.52,52.95,53.09,2034838,0
+VXUS.US,D,20231016,000000,53.16,53.5,53.075,53.49,1935057,0
+VXUS.US,D,20231017,000000,53,53.66,53,53.45,2607238,0
+VXUS.US,D,20231018,000000,52.96,53.03,52.485,52.54,1906923,0
+VXUS.US,D,20231019,000000,52.37,52.675,52.09,52.18,2802766,0
+VXUS.US,D,20231020,000000,51.92,52.03,51.61,51.63,2600147,0
+VXUS.US,D,20231023,000000,51.4,51.93,51.19,51.61,3904539,0
+VXUS.US,D,20231024,000000,51.76,52.06,51.73,51.98,1956428,0
+VXUS.US,D,20231025,000000,51.68,51.88,51.445,51.49,2575735,0
+VXUS.US,D,20231026,000000,51.29,51.435,51.01,51.2,2758073,0
+VXUS.US,D,20231027,000000,51.57,51.61,50.95,51.06,3684232,0
+VXUS.US,D,20231030,000000,51.67,51.772,51.425,51.69,4158062,0
+VXUS.US,D,20231031,000000,51.63,51.76,51.435,51.72,2825352,0
+VXUS.US,D,20231101,000000,51.83,52.23,51.75,52.23,4148402,0
+VXUS.US,D,20231102,000000,53.03,53.295,52.935,53.29,3013096,0
+VXUS.US,D,20231103,000000,53.83,54.15,53.8,54.01,2667804,0
+VXUS.US,D,20231106,000000,54.16,54.2,53.8245,53.95,2964802,0
+VXUS.US,D,20231107,000000,53.52,53.7,53.375,53.62,2047388,0
+VXUS.US,D,20231108,000000,53.53,53.7099,53.33,53.46,2281177,0
+VXUS.US,D,20231109,000000,53.78,53.942,53.31,53.35,1889408,0
+VXUS.US,D,20231110,000000,53.31,53.6499,53.05,53.63,2050456,0
+VXUS.US,D,20231113,000000,53.43,53.84,53.37,53.74,2098704,0
+VXUS.US,D,20231114,000000,54.55,55.18,54.52,55.1,3403663,0
+VXUS.US,D,20231115,000000,55.25,55.45,55.13,55.19,1981670,0
+VXUS.US,D,20231116,000000,54.89,55.145,54.77,54.95,2066497,0
+VXUS.US,D,20231117,000000,55.35,55.5394,55.245,55.52,1596124,0
+VXUS.US,D,20231120,000000,55.51,55.91,55.51,55.84,2887510,0
+VXUS.US,D,20231121,000000,55.78,55.835,55.5,55.59,2206668,0
+VXUS.US,D,20231122,000000,55.57,55.67,55.365,55.64,1890509,0
+VXUS.US,D,20231124,000000,55.67,55.94,55.67,55.94,1552668,0
+VXUS.US,D,20231127,000000,55.8,55.815,55.63,55.77,2031688,0
+VXUS.US,D,20231128,000000,55.76,56.0964,55.69,55.96,2557654,0
+VXUS.US,D,20231129,000000,55.97,56.14,55.87,55.94,1990387,0
+VXUS.US,D,20231130,000000,55.98,56.0673,55.73,55.98,1937087,0
+VXUS.US,D,20231201,000000,55.81,56.505,55.81,56.49,2081529,0
+VXUS.US,D,20231204,000000,55.97,56.18,55.825,55.99,3437463,0
+VXUS.US,D,20231205,000000,55.77,55.945,55.65,55.81,2200864,0
+VXUS.US,D,20231206,000000,56.27,56.35,55.86,55.87,1972025,0
+VXUS.US,D,20231207,000000,56.04,56.25,55.83,56.15,2294671,0
+VXUS.US,D,20231208,000000,55.9,56.275,55.9,56.14,2178968,0
+VXUS.US,D,20231211,000000,56.06,56.335,56.04,56.26,3839144,0
+VXUS.US,D,20231212,000000,56.16,56.32,55.945,56.32,3818958,0
+VXUS.US,D,20231213,000000,56.26,57.14,56.015,57.14,2866274,0
+VXUS.US,D,20231214,000000,57.51,57.8665,57.48,57.72,2862297,0
+VXUS.US,D,20231215,000000,57.49,57.57,57.13,57.2,2691784,0
+VXUS.US,D,20231218,000000,56.51,56.52,56.28,56.46,3549759,0
+VXUS.US,D,20231219,000000,56.73,56.9899,56.73,56.97,2407211,0
+VXUS.US,D,20231220,000000,56.88,56.985,56.22,56.25,3204722,0
+VXUS.US,D,20231221,000000,56.93,57.24,56.815,57.24,12871451,0
+VXUS.US,D,20231222,000000,57.21,57.385,57.075,57.26,3432475,0
+VXUS.US,D,20231226,000000,57.29,57.61,57.29,57.54,2525401,0
+VXUS.US,D,20231227,000000,57.66,57.915,57.64,57.89,3212631,0
+VXUS.US,D,20231228,000000,57.98,58.18,57.8832,57.92,2710965,0
+VXUS.US,D,20231229,000000,57.94,58.1297,57.81,57.96,3388573,0
+VXUS.US,D,20240102,000000,57.45,57.565,57.23,57.3,4894712,0
+VXUS.US,D,20240103,000000,56.71,57.09,56.66,56.94,2821651,0
+VXUS.US,D,20240104,000000,56.89,57.245,56.8641,56.97,3200896,0
+VXUS.US,D,20240105,000000,56.94,57.48,56.875,57.01,3038134,0
+VXUS.US,D,20240108,000000,56.95,57.5,56.945,57.48,2776643,0
+VXUS.US,D,20240109,000000,56.93,57.035,56.48,56.92,4375916,0
+VXUS.US,D,20240110,000000,57.09,57.2399,57.02,57.17,2543089,0
+VXUS.US,D,20240111,000000,57.29,57.4,56.715,57.2,2446482,0
+VXUS.US,D,20240112,000000,57.58,57.76,57.32,57.4,2771071,0
+VXUS.US,D,20240116,000000,56.66,56.695,56.275,56.36,3316222,0
+VXUS.US,D,20240117,000000,55.53,55.75,55.395,55.74,2601928,0
+VXUS.US,D,20240118,000000,56,56.16,55.845,56.16,2597664,0
+VXUS.US,D,20240119,000000,56.08,56.44,55.91,56.44,2556160,0
+VXUS.US,D,20240122,000000,56.34,56.5899,56.3226,56.41,3432560,0
+VXUS.US,D,20240123,000000,56.31,56.47,56.1915,56.45,2770444,0
+VXUS.US,D,20240124,000000,57.21,57.24,56.845,56.85,3530813,0
+VXUS.US,D,20240125,000000,57.03,57.05,56.75,57,3036244,0
+VXUS.US,D,20240126,000000,57.17,57.305,57.11,57.18,2854906,0
+VXUS.US,D,20240129,000000,57.24,57.505,57.07,57.45,3030233,0
+VXUS.US,D,20240130,000000,57.18,57.31,57.025,57.27,3300882,0
+VXUS.US,D,20240131,000000,57.37,57.6,56.88,56.97,5887175,0
+VXUS.US,D,20240201,000000,57.17,57.519,57.025,57.5,3248656,0
+VXUS.US,D,20240202,000000,57.11,57.145,56.855,57.1,3223080,0
+VXUS.US,D,20240205,000000,56.79,56.97,56.565,56.85,2610007,0
+VXUS.US,D,20240206,000000,57.09,57.47,57.045,57.45,4226469,0
+VXUS.US,D,20240207,000000,57.41,57.5478,57.354,57.46,2474779,0
+VXUS.US,D,20240208,000000,57.35,57.36,57.1525,57.31,2904029,0
+VXUS.US,D,20240209,000000,57.36,57.58,57.184,57.55,2380461,0
+VXUS.US,D,20240212,000000,57.53,57.91,57.52,57.72,3006002,0
+VXUS.US,D,20240213,000000,57.03,57.11,56.48,56.7,3887413,0
+VXUS.US,D,20240214,000000,57.15,57.42,57.095,57.4,2604461,0
+VXUS.US,D,20240215,000000,57.61,57.975,57.61,57.96,2462674,0
+VXUS.US,D,20240216,000000,58.05,58.325,57.9244,58.08,2861537,0
+VXUS.US,D,20240220,000000,58.4,58.45,58.12,58.26,2967275,0
+VXUS.US,D,20240221,000000,58.22,58.33,58.08,58.32,2116555,0
+VXUS.US,D,20240222,000000,58.79,58.955,58.68,58.92,2640078,0
+VXUS.US,D,20240223,000000,58.96,59.05,58.845,58.95,1991384,0
+VXUS.US,D,20240226,000000,58.94,58.95,58.74,58.82,2971340,0
+VXUS.US,D,20240227,000000,58.9,58.9864,58.84,58.93,2240638,0
+VXUS.US,D,20240228,000000,58.54,58.5977,58.43,58.5,2878363,0
+VXUS.US,D,20240229,000000,58.76,58.865,58.415,58.63,2749235,0
+VXUS.US,D,20240301,000000,58.99,59.34,58.77,59.3,2853607,0
+VXUS.US,D,20240304,000000,59.18,59.23,59.06,59.12,2724113,0
+VXUS.US,D,20240305,000000,59.08,59.285,58.775,58.9,2591072,0
+VXUS.US,D,20240306,000000,59.61,59.83,59.53,59.66,10963796,0
+VXUS.US,D,20240307,000000,59.98,60.3,59.915,60.23,7707297,0
+VXUS.US,D,20240308,000000,60.42,60.51,59.995,60.06,4518716,0
+VXUS.US,D,20240311,000000,59.74,59.91,59.65,59.86,4798606,0
+VXUS.US,D,20240312,000000,60.01,60.35,59.82,60.345,3032731,0
+VXUS.US,D,20240313,000000,60.21,60.399,60.165,60.26,2916784,0
+VXUS.US,D,20240314,000000,60.26,60.33,59.655,59.88,5409998,0
+VXUS.US,D,20240315,000000,59.72,59.8,59.44,59.59,4875085,0
+VXUS.US,D,20240318,000000,59.78,59.83,59.54,59.6,3310998,0
+VXUS.US,D,20240319,000000,59.5,59.76,59.365,59.62,3027592,0
+VXUS.US,D,20240320,000000,59.6,60.31,59.565,60.26,5097828,0
+VXUS.US,D,20240321,000000,60.445,60.485,60.26,60.27,2407911,0
+VXUS.US,D,20240322,000000,60.18,60.195,59.98,60.04,2489833,0
+VXUS.US,D,20240325,000000,59.92,60.145,59.89,59.99,2756590,0
+VXUS.US,D,20240326,000000,60.22,60.22,59.99,59.99,1850038,0
+VXUS.US,D,20240327,000000,60.08,60.325,60.02,60.32,2444274,0
+VXUS.US,D,20240328,000000,60.24,60.42,60.24,60.3,3008845,0
+VXUS.US,D,20240401,000000,60.445,60.51,60.05,60.19,3578361,0
+VXUS.US,D,20240402,000000,59.9,59.99,59.8,59.94,2280728,0
+VXUS.US,D,20240403,000000,59.79,60.3158,59.79,60.2,2763515,0
+VXUS.US,D,20240404,000000,60.64,60.685,59.76,59.79,2347285,0
+VXUS.US,D,20240405,000000,59.77,60.1291,59.635,60.01,2846626,0
+VXUS.US,D,20240408,000000,60.35,60.43,60.23,60.31,2892047,0
+VXUS.US,D,20240409,000000,60.63,60.7,60.1801,60.47,3960490,0
+VXUS.US,D,20240410,000000,59.63,59.865,59.415,59.62,2921551,0
+VXUS.US,D,20240411,000000,59.86,59.8992,59.28,59.83,2378675,0
+VXUS.US,D,20240412,000000,59.28,59.41,58.695,58.79,3892566,0
+VXUS.US,D,20240415,000000,59.36,59.405,58.4438,58.52,4267589,0
+VXUS.US,D,20240416,000000,57.97,58.14,57.7,57.86,3152708,0
+VXUS.US,D,20240417,000000,58.19,58.24,57.675,57.9,3299972,0
+VXUS.US,D,20240418,000000,58.02,58.28,57.8047,57.91,2140149,0
+VXUS.US,D,20240419,000000,57.85,58.075,57.736,57.89,2535750,0
+VXUS.US,D,20240422,000000,58.13,58.64,58.04,58.49,2439384,0
+VXUS.US,D,20240423,000000,58.58,59.105,58.56,59.05,2253594,0
+VXUS.US,D,20240424,000000,59.16,59.16,58.757,58.97,1897617,0
+VXUS.US,D,20240425,000000,58.28,58.935,58.165,58.86,2075068,0
+VXUS.US,D,20240426,000000,59.13,59.4099,59.115,59.34,3367507,0
+VXUS.US,D,20240429,000000,59.56,59.77,59.485,59.71,4217298,0
+VXUS.US,D,20240430,000000,59.4,59.55,58.895,58.9,2935649,0
+VXUS.US,D,20240501,000000,58.88,59.55,58.73,58.85,3866434,0
+VXUS.US,D,20240502,000000,59.54,59.9755,59.265,59.86,2078329,0
+VXUS.US,D,20240503,000000,60.37,60.54,60.03,60.39,3988199,0
+VXUS.US,D,20240506,000000,60.58,60.74,60.55,60.72,4036443,0
+VXUS.US,D,20240507,000000,60.76,60.8,60.57,60.68,4437000,0
+VXUS.US,D,20240508,000000,60.33,60.6,60.31,60.6,4012896,0
+VXUS.US,D,20240509,000000,60.6,60.97,60.56,60.965,2175656,0
+VXUS.US,D,20240510,000000,61.23,61.27,60.99,61.05,2393745,0
+VXUS.US,D,20240513,000000,61.23,61.3268,61.07,61.15,2342076,0
+VXUS.US,D,20240514,000000,61.36,61.547,61.3,61.53,2675413,0
+VXUS.US,D,20240515,000000,61.83,62.155,61.675,62.15,1695826,0
+VXUS.US,D,20240516,000000,62.11,62.17,61.94,61.94,2526477,0
+VXUS.US,D,20240517,000000,61.99,62.24,61.92,62.21,3793677,0
+VXUS.US,D,20240520,000000,62.17,62.349,62.13,62.21,2961720,0
+VXUS.US,D,20240521,000000,61.97,62.09,61.9,62.03,2340714,0
+VXUS.US,D,20240522,000000,61.79,61.81,61.405,61.56,2294291,0
+VXUS.US,D,20240523,000000,61.99,61.99,61.0501,61.15,10630111,0
+VXUS.US,D,20240524,000000,61.47,61.71,61.4242,61.64,2092278,0
+VXUS.US,D,20240528,000000,61.86,61.919,61.435,61.62,3560778,0
+VXUS.US,D,20240529,000000,60.92,61.14,60.565,60.59,3623962,0
+VXUS.US,D,20240530,000000,60.78,61.115,60.773,60.97,2607503,0
+VXUS.US,D,20240531,000000,61.13,61.27,60.745,61.27,3007342,0
+VXUS.US,D,20240603,000000,61.57,61.6799,61.25,61.53,2667549,0
+VXUS.US,D,20240604,000000,61.23,61.34,60.85,61.13,1771559,0
+VXUS.US,D,20240605,000000,61.39,61.68,61.2022,61.68,2453754,0
+VXUS.US,D,20240606,000000,61.68,61.89,61.675,61.88,1847376,0
+VXUS.US,D,20240607,000000,61.61,61.61,61.15,61.18,2295092,0
+VXUS.US,D,20240610,000000,61.04,61.41,60.92,61.34,2362974,0
+VXUS.US,D,20240611,000000,60.81,60.97,60.51,60.79,2731319,0
+VXUS.US,D,20240612,000000,61.7,61.855,61.37,61.43,1864087,0
+VXUS.US,D,20240613,000000,61.18,61.18,60.57,60.79,1701022,0
+VXUS.US,D,20240614,000000,60.29,60.45,60.075,60.45,2087490,0
+VXUS.US,D,20240617,000000,60.25,60.6999,60.165,60.66,2108907,0
+VXUS.US,D,20240618,000000,60.67,61.02,60.66,60.94,2862880,0
+VXUS.US,D,20240620,000000,60.98,61.0465,60.72,60.9,2244278,0
+VXUS.US,D,20240621,000000,60.09,60.16,59.97,60.06,2618299,0
+VXUS.US,D,20240624,000000,60.44,60.7799,60.35,60.5,3018654,0
+VXUS.US,D,20240625,000000,60.47,60.558,60.3152,60.5,6951574,0
+VXUS.US,D,20240626,000000,60.06,60.25,59.99,60.14,2791144,0
+VXUS.US,D,20240627,000000,60.3,60.435,60.16,60.25,2272759,0
+VXUS.US,D,20240628,000000,60.39,60.53,60.12,60.3,3789791,0
+VXUS.US,D,20240701,000000,60.62,60.76,60.27,60.37,2866104,0
+VXUS.US,D,20240702,000000,60.26,60.6,60.19,60.6,3783818,0
+VXUS.US,D,20240703,000000,60.96,61.36,60.9441,61.32,1680119,0
+VXUS.US,D,20240705,000000,61.68,61.7098,61.22,61.63,2253179,0
+VXUS.US,D,20240708,000000,61.65,61.725,61.405,61.45,3249196,0
+VXUS.US,D,20240709,000000,61.39,61.465,61.19,61.34,2586893,0
+VXUS.US,D,20240710,000000,61.73,62.085,61.66,62.06,2257489,0
+VXUS.US,D,20240711,000000,62.48,62.635,62.28,62.35,2459425,0
+VXUS.US,D,20240712,000000,62.69,63.1,62.69,62.89,2179567,0
+VXUS.US,D,20240715,000000,62.71,62.72,62.31,62.37,2028685,0
+VXUS.US,D,20240716,000000,62.29,62.75,62.235,62.72,2049887,0
+VXUS.US,D,20240717,000000,62.33,62.525,62.19,62.24,2800683,0
+VXUS.US,D,20240718,000000,62.28,62.3799,61.525,61.64,2074001,0
+VXUS.US,D,20240719,000000,61.37,61.47,61.165,61.23,1618693,0
+VXUS.US,D,20240722,000000,61.64,61.8,61.505,61.79,2092658,0
+VXUS.US,D,20240723,000000,61.5,61.54,61.355,61.42,1908065,0
+VXUS.US,D,20240724,000000,61.22,61.3203,60.635,60.65,1938531,0
+VXUS.US,D,20240725,000000,60.31,60.855,60.08,60.35,1933158,0
+VXUS.US,D,20240726,000000,60.83,61.19,60.81,61.11,1808383,0
+VXUS.US,D,20240729,000000,61.02,61.08,60.68,60.85,1871070,0
+VXUS.US,D,20240730,000000,61.01,61.096,60.705,60.88,1711903,0
+VXUS.US,D,20240731,000000,61.82,62.135,61.71,61.88,2384931,0
+VXUS.US,D,20240801,000000,61.29,61.475,60.21,60.48,2054735,0
+VXUS.US,D,20240802,000000,59.67,59.73,59.055,59.45,5079331,0
+VXUS.US,D,20240805,000000,57.21,58.395,56.91,58.03,4365963,0
+VXUS.US,D,20240806,000000,57.73,58.58,57.59,58.21,3322885,0
+VXUS.US,D,20240807,000000,59.39,59.485,58.5,58.54,2774885,0
+VXUS.US,D,20240808,000000,59.19,59.6784,58.93,59.63,3568138,0
+VXUS.US,D,20240809,000000,59.51,59.875,59.4,59.83,6635936,0
+VXUS.US,D,20240812,000000,59.84,60.05,59.7,59.88,2399234,0
+VXUS.US,D,20240813,000000,60.19,60.78,60.19,60.76,2132676,0
+VXUS.US,D,20240814,000000,60.8,60.86,60.605,60.78,2306655,0
+VXUS.US,D,20240815,000000,61.27,61.665,61.2615,61.53,2370330,0
+VXUS.US,D,20240816,000000,61.61,61.95,61.61,61.93,5284758,0
+VXUS.US,D,20240819,000000,62.27,62.675,62.27,62.63,2556633,0
+VXUS.US,D,20240820,000000,62.55,62.575,62.215,62.33,2252268,0
+VXUS.US,D,20240821,000000,62.68,62.915,62.55,62.84,2230634,0
+VXUS.US,D,20240822,000000,62.9,62.92,62.2701,62.34,2311393,0
+VXUS.US,D,20240823,000000,62.83,63.49,62.77,63.44,2022150,0
+VXUS.US,D,20240826,000000,63.31,63.375,63.065,63.14,2122959,0
+VXUS.US,D,20240827,000000,63.21,63.44,63.14,63.36,1604559,0
+VXUS.US,D,20240828,000000,63.27,63.3316,62.82,63.03,1497920,0
+VXUS.US,D,20240829,000000,63.24,63.535,63.14,63.19,2285532,0
+VXUS.US,D,20240830,000000,63.4,63.53,63.05,63.37,3631341,0
+VXUS.US,D,20240903,000000,63.01,63.02,62.16,62.3,4579380,0
+VXUS.US,D,20240904,000000,61.98,62.4699,61.97,62.17,3963649,0
+VXUS.US,D,20240905,000000,62.26,62.465,62.055,62.27,2078665,0
+VXUS.US,D,20240906,000000,62.2,62.26,61.05,61.12,3991943,0
+VXUS.US,D,20240909,000000,61.58,61.9275,61.5501,61.75,6216997,0
+VXUS.US,D,20240910,000000,61.58,61.58,61.025,61.5,1730383,0
+VXUS.US,D,20240911,000000,61.46,61.925,60.875,61.85,2474954,0
+VXUS.US,D,20240912,000000,61.85,62.41,61.74,62.41,2180026,0
+VXUS.US,D,20240913,000000,62.5,62.79,62.45,62.58,2975062,0
+VXUS.US,D,20240916,000000,62.79,63,62.6638,62.99,2984680,0
+VXUS.US,D,20240917,000000,62.99,63.11,62.615,62.79,1939102,0
+VXUS.US,D,20240918,000000,62.83,63.375,62.505,62.58,3193674,0
+VXUS.US,D,20240919,000000,63.68,63.9058,63.32,63.8,1853538,0
+VXUS.US,D,20240920,000000,63.28,63.29,62.875,63.08,2474428,0
+VXUS.US,D,20240923,000000,63.26,63.485,63.22,63.41,2507545,0
+VXUS.US,D,20240924,000000,63.94,64.295,63.81,64.29,4627715,0
+VXUS.US,D,20240925,000000,64.11,64.2,63.77,63.8,1708454,0
+VXUS.US,D,20240926,000000,65.19,65.4674,64.95,65.37,2745795,0
+VXUS.US,D,20240927,000000,65.41,65.52,64.97,65.08,2296501,0
+VXUS.US,D,20240930,000000,65.07,65.09,64.455,64.74,3330015,0
+VXUS.US,D,20241001,000000,64.87,64.88,64.17,64.57,2444263,0
+VXUS.US,D,20241002,000000,64.71,64.865,64.475,64.8,8607028,0
+VXUS.US,D,20241003,000000,64.01,64.28,63.88,64.12,2065431,0
+VXUS.US,D,20241004,000000,64.32,64.63,64.195,64.61,3717049,0
+VXUS.US,D,20241007,000000,64.61,64.69,64.25,64.48,2384992,0
+VXUS.US,D,20241008,000000,63.91,63.97,63.67,63.87,2599346,0
+VXUS.US,D,20241009,000000,63.4,63.875,63.35,63.8,3898578,0
+VXUS.US,D,20241010,000000,63.65,63.7752,63.34,63.74,1658815,0
+VXUS.US,D,20241011,000000,63.685,64.18,63.67,64.11,2373645,0
+VXUS.US,D,20241014,000000,63.95,64.2251,63.8133,64.145,1962810,0
+VXUS.US,D,20241015,000000,63.92,63.92,63.055,63.13,1825385,0
+VXUS.US,D,20241016,000000,63.42,63.49,63.3537,63.45,2036075,0
+VXUS.US,D,20241017,000000,63.53,63.53,63.29,63.35,1576897,0
+VXUS.US,D,20241018,000000,63.82,63.9,63.6701,63.86,6638624,0
+VXUS.US,D,20241021,000000,63.51,63.62,63.084,63.23,2167117,0
+VXUS.US,D,20241022,000000,62.87,63.0401,62.8,62.98,3451791,0
+VXUS.US,D,20241023,000000,62.595,62.6499,62.14,62.42,2733325,0
+VXUS.US,D,20241024,000000,62.66,62.7,62.2701,62.55,2564539,0
+VXUS.US,D,20241025,000000,62.71,62.815,62.295,62.38,2600403,0
+VXUS.US,D,20241028,000000,62.54,62.8999,62.5101,62.8,2249287,0
+VXUS.US,D,20241029,000000,62.565,62.755,62.53,62.58,1752237,0
+VXUS.US,D,20241030,000000,62.15,62.4799,62.07,62.21,1740935,0
+VXUS.US,D,20241031,000000,62,62,61.4045,61.85,2410615,0
+VXUS.US,D,20241101,000000,62.08,62.32,61.865,61.92,5021611,0
+VXUS.US,D,20241104,000000,62.29,62.515,62.05,62.11,4796460,0
+VXUS.US,D,20241105,000000,62.36,62.83,62.35,62.79,1791539,0
+VXUS.US,D,20241106,000000,61.93,62.115,61.5,62.03,2696437,0
+VXUS.US,D,20241107,000000,62.76,63.195,62.76,63.1,2750109,0
+VXUS.US,D,20241108,000000,62.32,62.32,61.7844,62.05,2848163,0
+VXUS.US,D,20241111,000000,62.09,62.145,61.87,61.97,2679450,0
+VXUS.US,D,20241112,000000,61.34,61.3795,60.66,60.95,2536204,0
+VXUS.US,D,20241113,000000,60.86,60.898,60.4,60.64,12741200,0
+VXUS.US,D,20241114,000000,60.84,60.94,60.515,60.57,3271138,0
+VXUS.US,D,20241115,000000,60.57,60.575,60.29,60.41,4669525,0
+VXUS.US,D,20241118,000000,60.51,60.9399,60.48,60.8,16284465,0
+VXUS.US,D,20241119,000000,60.42,60.91,60.39,60.82,2371595,0
+VXUS.US,D,20241120,000000,60.64,60.68,60.32,60.67,2873000,0
+VXUS.US,D,20241121,000000,60.58,60.81,60.405,60.7,3751519,0
+VXUS.US,D,20241122,000000,60.64,60.97,60.62,60.91,3245953,0
+VXUS.US,D,20241125,000000,61.21,61.33,60.9439,61.11,2686201,0
+VXUS.US,D,20241126,000000,60.97,60.98,60.64,60.8,2737336,0
+VXUS.US,D,20241127,000000,61.03,61.2,60.925,61.07,2062820,0
+VXUS.US,D,20241129,000000,61.09,61.715,61.08,61.71,1308172,0
+VXUS.US,D,20241202,000000,61.71,61.92,61.44,61.83,2418211,0
+VXUS.US,D,20241203,000000,62.01,62.2,61.795,62.09,2428923,0
+VXUS.US,D,20241204,000000,62.15,62.22,62.0409,62.1,2800864,0
+VXUS.US,D,20241205,000000,62.38,62.5457,62.34,62.48,2156269,0
+VXUS.US,D,20241206,000000,62.64,62.66,62.275,62.37,2393377,0
+VXUS.US,D,20241209,000000,62.98,63.17,62.685,62.71,2545056,0
+VXUS.US,D,20241210,000000,62.39,62.44,62.02,62.03,2542063,0
+VXUS.US,D,20241211,000000,62.37,62.445,62.165,62.41,2010684,0
+VXUS.US,D,20241212,000000,62.11,62.275,61.815,61.85,2967998,0
+VXUS.US,D,20241213,000000,61.89,61.9999,61.57,61.7,2744095,0
+VXUS.US,D,20241216,000000,61.51,61.6703,61.41,61.49,2941236,0
+VXUS.US,D,20241217,000000,61.26,61.43,61.15,61.27,2534464,0
+VXUS.US,D,20241218,000000,61.29,61.38,59.75,59.81,4041651,0
+VXUS.US,D,20241219,000000,60.22,60.26,59.78,59.81,5947323,0
+VXUS.US,D,20241220,000000,58.36,59.26,58.29,58.88,6523101,0
+VXUS.US,D,20241223,000000,58.91,59.24,58.73,59.22,6536288,0
+VXUS.US,D,20241224,000000,59.49,59.49,59.15,59.41,11058608,0
+VXUS.US,D,20241226,000000,59.47,59.63,59.35,59.53,2977818,0
+VXUS.US,D,20241227,000000,59.33,59.505,59.195,59.4,2758858,0
+VXUS.US,D,20241230,000000,59.02,59.2399,58.7948,59,4583805,0
+VXUS.US,D,20241231,000000,59.12,59.26,58.8501,58.93,4728152,0
+VXUS.US,D,20250102,000000,59.07,59.2,58.665,58.83,3965340,0
+VXUS.US,D,20250103,000000,59.02,59.18,58.87,59.14,5677307,0
+VXUS.US,D,20250106,000000,59.61,59.92,59.51,59.6,6010896,0
+VXUS.US,D,20250107,000000,59.95,59.97,59.255,59.33,3128863,0
+VXUS.US,D,20250108,000000,59.06,59.255,58.82,59.2,4032424,0
+VXUS.US,D,20250110,000000,58.65,58.6679,58.115,58.23,7682672,0
+VXUS.US,D,20250113,000000,57.69,58.03,57.58,58.01,3891696,0
+VXUS.US,D,20250114,000000,58.21,58.4254,58.0661,58.33,3316176,0
+VXUS.US,D,20250115,000000,59.01,59.15,58.8237,59.02,2788653,0
+VXUS.US,D,20250116,000000,59.14,59.38,59.0111,59.21,3336730,0
+VXUS.US,D,20250117,000000,59.46,59.8299,59.3802,59.5,3262439,0
+VXUS.US,D,20250121,000000,60.11,60.52,60.08,60.52,4022920,0
+VXUS.US,D,20250122,000000,60.63,60.66,60.3701,60.39,3126009,0
+VXUS.US,D,20250123,000000,60.45,60.81,60.405,60.78,3368133,0
+VXUS.US,D,20250124,000000,61,61.2299,60.941,61.08,3698850,0
+VXUS.US,D,20250127,000000,60.55,60.74,60.52,60.72,3838218,0
+VXUS.US,D,20250128,000000,60.75,60.805,60.3822,60.79,2711830,0
+VXUS.US,D,20250129,000000,60.87,61.025,60.62,60.8,3220808,0
+VXUS.US,D,20250130,000000,61.3,61.79,61.28,61.53,3078652,0
+VXUS.US,D,20250131,000000,61.52,61.705,60.875,60.92,3997759,0
+VXUS.US,D,20250203,000000,59.885,60.635,59.75,60.31,5301126,0
+VXUS.US,D,20250204,000000,60.74,61.19,60.705,61.08,3199159,0
+VXUS.US,D,20250205,000000,61.27,61.57,61.195,61.48,2583962,0
+VXUS.US,D,20250206,000000,61.53,61.8341,61.53,61.75,2514573,0
+VXUS.US,D,20250207,000000,61.86,62.0263,61.26,61.35,5892351,0
+VXUS.US,D,20250210,000000,61.75,61.84,61.6038,61.84,4251340,0
+VXUS.US,D,20250211,000000,61.63,62.03,61.63,61.95,2754352,0
+VXUS.US,D,20250212,000000,61.61,62.275,61.505,62.12,3058964,0
+VXUS.US,D,20250213,000000,62.23,62.795,62.16,62.79,2950131,0
+VXUS.US,D,20250214,000000,63.08,63.15,62.87,62.91,4795156,0
+VXUS.US,D,20250218,000000,63.375,63.375,63.1285,63.28,5399711,0
+VXUS.US,D,20250219,000000,62.81,62.92,62.6344,62.86,3636548,0
+VXUS.US,D,20250220,000000,63.13,63.27,62.93,63.24,3219462,0
+VXUS.US,D,20250221,000000,63.34,63.3799,62.7101,62.83,3290109,0
+VXUS.US,D,20250224,000000,62.89,62.91,62.415,62.52,2956216,0
+VXUS.US,D,20250225,000000,63.01,63.08,62.605,62.87,2711081,0
+VXUS.US,D,20250226,000000,63.15,63.53,62.945,63.06,2995772,0
+VXUS.US,D,20250227,000000,62.81,62.86,62.21,62.22,2560292,0
+VXUS.US,D,20250228,000000,61.78,62.08,61.5,62.05,3690764,0
+VXUS.US,D,20250303,000000,62.94,63.085,61.95,62.26,5719767,0
+VXUS.US,D,20250304,000000,61.86,62.88,61.435,62.29,8280060,0
+VXUS.US,D,20250305,000000,63.16,63.935,63.0783,63.85,7267753,0
+VXUS.US,D,20250306,000000,63.56,63.97,63.255,63.34,9261850,0
+VXUS.US,D,20250307,000000,63.42,63.92,63.21,63.88,4651662,0
+VXUS.US,D,20250310,000000,62.92,63.06,62.015,62.43,5049189,0
+VXUS.US,D,20250311,000000,62.55,62.73,61.96,62.38,4547759,0
+VXUS.US,D,20250312,000000,62.78,62.9365,62.3844,62.81,3178503,0
+VXUS.US,D,20250313,000000,62.41,62.65,62.25,62.43,4088549,0
+VXUS.US,D,20250314,000000,63.1,63.585,63.02,63.54,4258333,0
+VXUS.US,D,20250317,000000,63.75,64.44,63.725,64.37,5473068,0
+VXUS.US,D,20250318,000000,64.27,64.3499,63.94,64.29,4476126,0
+VXUS.US,D,20250319,000000,64.24,64.705,64.1,64.46,3635003,0
+VXUS.US,D,20250320,000000,63.59,64.03,63.56,63.96,2773260,0
+VXUS.US,D,20250321,000000,63.29,63.55,63.21,63.46,4668292,0
+VXUS.US,D,20250324,000000,63.71,63.71,63.3744,63.56,3859469,0
+VXUS.US,D,20250325,000000,63.84,63.8999,63.67,63.77,4184060,0
+VXUS.US,D,20250326,000000,63.5,63.59,63.005,63.11,3346262,0
+VXUS.US,D,20250327,000000,63.05,63.425,63.01,63.25,2480703,0
+VXUS.US,D,20250328,000000,62.96,62.96,62.385,62.51,4341931,0
+VXUS.US,D,20250331,000000,61.72,62.21,61.455,62.1,4207548,0
+VXUS.US,D,20250401,000000,62.09,62.46,61.835,62.28,4379772,0
+VXUS.US,D,20250402,000000,61.89,62.52,61.86,62.44,2678076,0
+VXUS.US,D,20250403,000000,61.6,61.86,61.1,61.19,5641265,0
+VXUS.US,D,20250404,000000,58.89,59.06,57.3349,57.45,9165682,0
+VXUS.US,D,20250407,000000,55.36,57.89,55.1195,55.89,20278086,0
+VXUS.US,D,20250408,000000,57.74,57.81,54.98,55.54,9830572,0
+VXUS.US,D,20250409,000000,55.66,59.72,55.3211,59.5,13549477,0
+VXUS.US,D,20250410,000000,58.68,58.755,57.25,58.43,6399333,0
+VXUS.US,D,20250411,000000,58.94,60.13,58.8,60.03,5625027,0
+VXUS.US,D,20250414,000000,60.51,60.99,60.265,60.69,5175588,0
+VXUS.US,D,20250415,000000,61,61.3099,60.92,61.02,3628701,0
+VXUS.US,D,20250416,000000,60.91,61.3064,60.4717,60.7,3863653,0
+VXUS.US,D,20250417,000000,61.27,61.6899,61.155,61.32,3134119,0
+VXUS.US,D,20250421,000000,61.6,61.6899,60.69,61.1,3914555,0
+VXUS.US,D,20250422,000000,61.93,62.505,61.845,62.23,3478851,0
+VXUS.US,D,20250423,000000,62.83,63.26,62.385,62.51,5937653,0
+VXUS.US,D,20250424,000000,62.86,63.345,62.66,63.31,2921275,0
+VXUS.US,D,20250425,000000,63.04,63.385,62.965,63.36,3611929,0
+VXUS.US,D,20250428,000000,63.55,63.77,63.3737,63.73,3023079,0
+VXUS.US,D,20250429,000000,63.74,64.035,63.72,63.93,2903467,0
+VXUS.US,D,20250430,000000,63.51,64.015,63.235,63.86,3458096,0
+VXUS.US,D,20250501,000000,63.985,64.13,63.6363,63.7,2552494,0
+VXUS.US,D,20250502,000000,64.95,65.125,64.83,65.03,3696745,0
+VXUS.US,D,20250505,000000,65.27,65.4259,65.25,65.27,3600214,0
+VXUS.US,D,20250506,000000,65.26,65.34,65.04,65.16,4575014,0
+VXUS.US,D,20250507,000000,64.84,65.01,64.6035,64.78,2928777,0
+VXUS.US,D,20250508,000000,64.9,64.9904,64.605,64.61,2429943,0
+VXUS.US,D,20250509,000000,65.15,65.2,64.845,64.97,2604007,0
+VXUS.US,D,20250512,000000,65.56,65.62,65.235,65.61,4785085,0
+VXUS.US,D,20250513,000000,65.445,65.925,65.41,65.74,3270442,0
+VXUS.US,D,20250514,000000,66.02,66.0973,65.6228,65.69,3050061,0
+VXUS.US,D,20250515,000000,66,66.215,65.82,66.21,4526947,0
+VXUS.US,D,20250516,000000,66.14,66.32,65.96,66.29,2862100,0
+VXUS.US,D,20250519,000000,66.155,66.75,66.155,66.74,3347106,0
+VXUS.US,D,20250520,000000,66.79,66.96,66.71,66.95,4745706,0
+VXUS.US,D,20250521,000000,67.075,67.26,66.6001,66.64,4124706,0
+VXUS.US,D,20250522,000000,66.42,66.71,66.28,66.53,2780713,0
+VXUS.US,D,20250523,000000,66.22,66.88,66.16,66.75,8117893,0
+VXUS.US,D,20250527,000000,67.35,67.49,67.24,67.4,7352817,0
+VXUS.US,D,20250528,000000,66.94,66.985,66.7246,66.82,3286724,0
+VXUS.US,D,20250529,000000,67.27,67.27,66.83,67.11,3750738,0
+VXUS.US,D,20250530,000000,67.02,67.04,66.505,66.94,3976418,0
+VXUS.US,D,20250602,000000,67.19,67.64,66.96,67.63,3240129,0
+VXUS.US,D,20250603,000000,67.19,67.375,67.005,67.3,11770267,0
+VXUS.US,D,20250604,000000,67.63,67.8868,67.56,67.74,8502066,0
+VXUS.US,D,20250605,000000,68.04,68.11,67.685,67.83,3755158,0
+VXUS.US,D,20250606,000000,68,68.09,67.84,68.01,4429870,0
+VXUS.US,D,20250609,000000,68.1,68.39,68.04,68.17,3823013,0
+VXUS.US,D,20250610,000000,68.5,68.5074,68.22,68.42,3411266,0
+VXUS.US,D,20250611,000000,68.65,68.7499,68.42,68.48,3667977,0
+VXUS.US,D,20250612,000000,68.69,68.92,68.64,68.86,3832879,0
+VXUS.US,D,20250613,000000,67.96,68.28,67.78,67.94,3766892,0
+VXUS.US,D,20250616,000000,68.5,68.895,68.365,68.39,3657240,0
+VXUS.US,D,20250617,000000,68.1,68.145,67.48,67.55,3427321,0
+VXUS.US,D,20250618,000000,67.67,67.96,67.49,67.63,3299659,0
+VXUS.US,D,20250620,000000,67.32,67.34,66.575,66.61,4263577,0
+VXUS.US,D,20250623,000000,66.3,67.14,66.2504,67.12,7742030,0
+VXUS.US,D,20250624,000000,67.73,68.225,67.71,68.14,7022449,0
+VXUS.US,D,20250625,000000,68.03,68.03,67.77,67.96,6358899,0
+VXUS.US,D,20250626,000000,68.38,68.69,68.34,68.63,4377649,0
+VXUS.US,D,20250627,000000,68.87,69.135,68.6333,68.91,4072556,0
+VXUS.US,D,20250630,000000,68.85,69.145,68.7,69.09,4094616,0
+VXUS.US,D,20250701,000000,69.02,69.19,68.94,69.11,4750090,0
+VXUS.US,D,20250702,000000,68.945,69.3355,68.79,69.33,5196623,0
+VXUS.US,D,20250703,000000,69.3,69.555,69.3,69.49,2432025,0
+VXUS.US,D,20250707,000000,69,69.0799,68.465,68.63,6534041,0
+VXUS.US,D,20250708,000000,68.845,69.12871,68.76,69.07,3419233,0
+VXUS.US,D,20250709,000000,69.27,69.4099,69.085,69.38,3143583,0
+VXUS.US,D,20250710,000000,69.35,69.5,69.14,69.48,3275849,0
+VXUS.US,D,20250711,000000,69.105,69.12,68.905,69,4315280,0
+VXUS.US,D,20250714,000000,68.86,69.11,68.79,69.07,3487762,0
+VXUS.US,D,20250715,000000,69.275,69.3,68.6522,68.73,3188636,0
+VXUS.US,D,20250716,000000,68.74,69.05,68.49,69.03,4230840,0
+VXUS.US,D,20250717,000000,68.93,69.31,68.84,69.28,3756260,0
+VXUS.US,D,20250718,000000,69.54,69.589,69.06,69.11,3851587,0
+VXUS.US,D,20250721,000000,69.48,69.8467,69.375,69.53,4320787,0
+VXUS.US,D,20250722,000000,69.515,69.85,69.3347,69.82,3056042,0
+VXUS.US,D,20250723,000000,70.54,71.08,70.465,71.07,4210134,0
+VXUS.US,D,20250724,000000,70.75,70.88,70.57,70.59,4418840,0
+VXUS.US,D,20250725,000000,70.155,70.48,70.04,70.48,4264121,0
+VXUS.US,D,20250728,000000,69.925,69.945,69.47,69.57,4951468,0
+VXUS.US,D,20250729,000000,69.695,69.7,69.43,69.53,5103793,0
+VXUS.US,D,20250730,000000,69.31,69.46,68.805,69.03,3349020,0
+VXUS.US,D,20250731,000000,68.81,68.835,68.355,68.47,5033173,0
+VXUS.US,D,20250801,000000,68.41,68.4137,67.85,68.24,4699342,0
+VXUS.US,D,20250804,000000,68.98,69.105,68.86,69.08,3399095,0
+VXUS.US,D,20250805,000000,69.28,69.38,69.025,69.26,3469204,0
+VXUS.US,D,20250806,000000,69.51,69.775,69.465,69.71,3021012,0
+VXUS.US,D,20250807,000000,70.36,70.46,69.945,70.21,3182763,0
+VXUS.US,D,20250808,000000,70.28,70.5351,70.245,70.44,3237345,0
+VXUS.US,D,20250811,000000,70.28,70.3799,70.14,70.22,3932148,0
+VXUS.US,D,20250812,000000,70.43,71.015,70.37,71,3520025,0
+VXUS.US,D,20250813,000000,71.36,71.5072,71.32,71.46,5146658,0
+VXUS.US,D,20250814,000000,71.03,71.195,70.92,71.14,3806652,0
+VXUS.US,D,20250815,000000,71.5,71.56,71.325,71.46,4608698,0
+VXUS.US,D,20250818,000000,71.465,71.5665,71.34,71.56,3738595,0
+VXUS.US,D,20250819,000000,71.69,71.7,71.3,71.37,3922616,0
+VXUS.US,D,20250820,000000,71.41,71.52,71.22,71.46,5244235,0
+VXUS.US,D,20250821,000000,71.26,71.315,71.04,71.19,4473155,0
+VXUS.US,D,20250822,000000,71.49,72.46,71.43,72.35,3357745,0
+VXUS.US,D,20250825,000000,72.135,72.239,71.64,71.65,4159059,0
+VXUS.US,D,20250826,000000,71.5,71.64,71.45,71.61,3486623,0
+VXUS.US,D,20250827,000000,71.1,71.43,70.98,71.4,3431634,0
+VXUS.US,D,20250828,000000,71.585,71.75,71.475,71.69,3630740,0
+VXUS.US,D,20250829,000000,71.33,71.45,71.195,71.37,4743315,0
+VXUS.US,D,20250902,000000,70.43,70.925,70.36,70.87,6966584,0
+VXUS.US,D,20250903,000000,70.88,71.065,70.78,71.02,3795066,0
+VXUS.US,D,20250904,000000,71.08,71.3299,70.93,71.31,3171591,0
+VXUS.US,D,20250905,000000,71.99,72.147,71.515,71.775,5081889,0
+VXUS.US,D,20250908,000000,72.345,72.4872,72.11,72.47,4350616,0
+VXUS.US,D,20250909,000000,72.46,72.515,72.2272,72.38,4445659,0
+VXUS.US,D,20250910,000000,72.74,72.775,72.4335,72.51,3860019,0
+VXUS.US,D,20250911,000000,72.87,73.355,72.83,73.33,3525653,0
+VXUS.US,D,20250912,000000,73.13,73.205,72.945,73.09,3985053,0
+VXUS.US,D,20250915,000000,73.49,73.66,73.37,73.66,3889067,0
+VXUS.US,D,20250916,000000,73.75,73.78,73.4545,73.72,3713578,0
+VXUS.US,D,20250917,000000,73.78,74.21,73.3,73.67,4036379,0
+VXUS.US,D,20250918,000000,73.86,73.86,73.295,73.73,4233009,0
+VXUS.US,D,20250919,000000,73.36,73.36,73.025,73.12,4694764,0
+VXUS.US,D,20250922,000000,73.21,73.48,73.04,73.44,4536213,0
+VXUS.US,D,20250923,000000,73.549,73.736,73.275,73.34,8318123,0
+VXUS.US,D,20250924,000000,73.09,73.2099,72.8501,72.91,4850223,0
+VXUS.US,D,20250925,000000,72.47,72.5599,72.21,72.49,5853044,0
+VXUS.US,D,20250926,000000,72.5,72.76,72.4213,72.75,4006203,0
+VXUS.US,D,20250929,000000,73.1,73.23,73.01,73.14,3607110,0
+VXUS.US,D,20250930,000000,73.15,73.49,73.115,73.46,4549368,0
+VXUS.US,D,20251001,000000,73.775,74.04,73.754,73.97,6483617,0
+VXUS.US,D,20251002,000000,74.29,74.3279,73.77,74.11,3863943,0
+VXUS.US,D,20251003,000000,74.54,74.77,74.44,74.66,4854254,0
+VXUS.US,D,20251006,000000,74.75,74.985,74.735,74.82,5696697,0
+VXUS.US,D,20251007,000000,74.76,74.8,74.22,74.24,4962155,0
+VXUS.US,D,20251008,000000,74.4,74.535,74.31,74.53,4451809,0
+VXUS.US,D,20251009,000000,74.59,74.6083,73.71,73.88,4771720,0
+VXUS.US,D,20251010,000000,73.79,73.8399,72.075,72.17,6545654,0
+VXUS.US,D,20251013,000000,73.1,73.3999,72.9,73.27,3294529,0
+VXUS.US,D,20251014,000000,72.595,73.55,72.475,73.28,4533533,0
+VXUS.US,D,20251015,000000,73.87,74.09,73.455,73.92,4301579,0
+VXUS.US,D,20251016,000000,74.38,74.6399,74.015,74.25,4279061,0
+VXUS.US,D,20251017,000000,73.895,74.2899,73.775,74.2,3205900,0
+VXUS.US,D,20251020,000000,74.57,74.98,74.56,74.93,4462625,0
+VXUS.US,D,20251021,000000,74.48,74.515,74.205,74.22,3818582,0
+VXUS.US,D,20251022,000000,74.34,74.54,73.93,74.28,12642692,0
+VXUS.US,D,20251023,000000,74.48,74.81,74.455,74.71,3015945,0
+VXUS.US,D,20251024,000000,74.97,75.06,74.86,74.95,3349497,0
+VXUS.US,D,20251027,000000,75.52,75.545,75.33,75.52,4054043,0
+VXUS.US,D,20251028,000000,75.29,75.63,75.2335,75.51,5396887,0
+VXUS.US,D,20251029,000000,75.73,75.75,74.92,75.28,6433274,0
+VXUS.US,D,20251030,000000,74.71,75.105,74.64,74.81,4551915,0
+VXUS.US,D,20251031,000000,74.84,74.85,74.36,74.63,7293606,0
+VXUS.US,D,20251103,000000,74.85,74.885,74.5142,74.84,4789942,0
+VXUS.US,D,20251104,000000,73.9,74.3,73.82,73.85,5425993,0
+VXUS.US,D,20251105,000000,73.94,74.5,73.915,74.35,4537364,0
+VXUS.US,D,20251106,000000,74.385,74.49,73.84,74.06,4386557,0
+VXUS.US,D,20251107,000000,73.635,74.2,73.37,74.2,5308138,0
+VXUS.US,D,20251110,000000,74.83,75.17,74.615,75.13,4136121,0
+VXUS.US,D,20251111,000000,75.27,75.6,75.23,75.53,10108393,0
+VXUS.US,D,20251112,000000,75.62,75.885,75.61,75.82,4328681,0
+VXUS.US,D,20251113,000000,75.79,75.835,74.8906,74.99,4426261,0
+VXUS.US,D,20251114,000000,74.46,75.155,74.3501,74.93,4345570,0
+VXUS.US,D,20251117,000000,74.43,74.6808,73.75,74,4384126,0
+VXUS.US,D,20251118,000000,73.16,73.61,72.8843,73.35,5304822,0
+VXUS.US,D,20251119,000000,73.165,73.5659,72.84,73.16,3832786,0
+VXUS.US,D,20251120,000000,73.74,73.8,72.17,72.19,4626506,0
+VXUS.US,D,20251121,000000,72.42,73.12,72.11,72.92,4932550,0
+VXUS.US,D,20251124,000000,72.845,73.32,72.765,73.23,3713518,0
+VXUS.US,D,20251125,000000,73.42,73.926,73.125,73.91,3611110,0
+VXUS.US,D,20251126,000000,74.155,74.736,74.12,74.61,4264621,0
+VXUS.US,D,20251128,000000,74.66,74.9583,74.58,74.94,2455449,0
+VXUS.US,D,20251201,000000,74.75,74.935,74.6135,74.65,4634945,0
+VXUS.US,D,20251202,000000,74.83,74.89,74.5,74.77,4363866,0
+VXUS.US,D,20251203,000000,74.75,75.08,74.69,75.07,4473266,0
+VXUS.US,D,20251204,000000,75.335,75.39,75.065,75.23,4727174,0
+VXUS.US,D,20251205,000000,75.65,75.7755,75.335,75.38,6500860,0
+VXUS.US,D,20251208,000000,75.5,75.52,75.0601,75.22,5102315,0
+VXUS.US,D,20251209,000000,75.21,75.3351,75.065,75.12,4684900,0
+VXUS.US,D,20251210,000000,75.25,76.055,75.19,75.93,7006749,0
+VXUS.US,D,20251211,000000,75.9,76.2165,75.7545,76.13,7567434,0
+VXUS.US,D,20251212,000000,76.2,76.25,75.305,75.61,6848805,0
+VXUS.US,D,20251215,000000,76.215,76.24,75.755,75.87,6599119,0
+VXUS.US,D,20251216,000000,75.655,75.73,75.22,75.46,5327252,0
+VXUS.US,D,20251217,000000,75.51,75.605,74.945,74.96,6791010,0
+VXUS.US,D,20251218,000000,75.66,75.965,75.4344,75.57,6655075,0
+VXUS.US,D,20251219,000000,74.57,74.9599,74.52,74.67,7434663,0
+VXUS.US,D,20251222,000000,74.95,75.15,74.885,75.09,11249299,0
+VXUS.US,D,20251223,000000,75.38,75.565,75.275,75.55,16139487,0
+VXUS.US,D,20251224,000000,75.64,75.67,75.515,75.61,4794725,0
+VXUS.US,D,20251226,000000,75.765,75.85,75.64,75.85,5872018,0
+VXUS.US,D,20251229,000000,75.57,75.715,75.4106,75.61,11113798,0
+VXUS.US,D,20251230,000000,75.86,75.97,75.73,75.76,5953038,0
+VXUS.US,D,20251231,000000,75.725,75.77,75.3945,75.44,7519620,0
+VXUS.US,D,20260102,000000,76.35,76.545,76.135,76.54,9058957,0
+VXUS.US,D,20260105,000000,76.79,77.35,76.7,77.35,11741322,0
+VXUS.US,D,20260106,000000,77.58,77.7599,77.48,77.62,8618170,0
+VXUS.US,D,20260107,000000,77.5,77.54,77.16,77.23,9579788,0
+VXUS.US,D,20260108,000000,77.03,77.29,76.96,77.28,8157571,0
+VXUS.US,D,20260109,000000,77.5,77.885,77.435,77.83,7185410,0
+VXUS.US,D,20260112,000000,78.125,78.5699,78.1023,78.55,8841814,0
+VXUS.US,D,20260113,000000,78.37,78.42,77.95,78.13,7557644,0
+VXUS.US,D,20260114,000000,78.345,78.47,78.15,78.47,9460148,0
+VXUS.US,D,20260115,000000,78.72,78.8799,78.545,78.6,8295331,0
+VXUS.US,D,20260116,000000,78.64,78.685,78.28,78.64,8129018,0
+VXUS.US,D,20260120,000000,77.85,78.24,77.6,77.73,12839212,0
+VXUS.US,D,20260121,000000,78.175,78.8463,77.91,78.6,15033155,0
+VXUS.US,D,20260122,000000,79,79.27,78.865,79.08,8860888,0
+VXUS.US,D,20260123,000000,78.94,79.59,78.77,79.53,9619511,0
+VXUS.US,D,20260126,000000,79.91,80.1299,79.8326,79.86,9720129,0
+VXUS.US,D,20260127,000000,80.61,81.1899,80.61,81.1,10903698,0
+VXUS.US,D,20260128,000000,80.895,80.995,80.37,80.74,15084092,0
+VXUS.US,D,20260129,000000,81.35,81.44,79.97,80.95,11947883,0
+VXUS.US,D,20260130,000000,80.4,80.5551,79.33,79.66,12506398,0
+VXUS.US,D,20260202,000000,79.46,80.155,79.45,80.11,10822287,0
+VXUS.US,D,20260203,000000,80.27,80.51,79.655,80.31,9045396,0
+VXUS.US,D,20260204,000000,81.015,81.055,79.89,80.25,12259779,0
+VXUS.US,D,20260205,000000,79.53,80.005,79.16,79.29,12227581,0
+VXUS.US,D,20260206,000000,80.31,81.11,80.25,81.05,8102308,0
+VXUS.US,D,20260209,000000,81.4,82.23,81.3773,82.15,8514928,0
+VXUS.US,D,20260210,000000,82.59,82.6,82.32,82.35,9197945,0
+VXUS.US,D,20260211,000000,82.9,83.11,82.295,82.99,11922553,0
+VXUS.US,D,20260212,000000,83.215,83.26,81.95,82.13,11936327,0
+VXUS.US,D,20260213,000000,82.04,82.52,81.54,82.4,13597877,0
+VXUS.US,D,20260217,000000,81.89,82.43,81.345,82.23,14000757,0
+VXUS.US,D,20260218,000000,82.515,82.94,82.305,82.5,7771693,0
diff --git a/daily/us/nasdaq etfs/vymi.us.txt b/daily/us/nasdaq etfs/vymi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..532e847ad3b85aff3c42a3d4d5cb6959ff36fa76
--- /dev/null
+++ b/daily/us/nasdaq etfs/vymi.us.txt	
@@ -0,0 +1,2506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VYMI.US,D,20160303,000000,40.4696,40.4696,39.7509,40.3,11034.50180001,0
+VYMI.US,D,20160304,000000,40.7053,40.8997,40.3383,40.6814,21330.100046213,0
+VYMI.US,D,20160307,000000,40.5586,40.8586,40.3086,40.6814,24763.705543426,0
+VYMI.US,D,20160308,000000,40.7206,40.7206,40.1256,40.1256,12449.689962388,0
+VYMI.US,D,20160309,000000,40.3603,40.6507,40.3603,40.4533,8933.6361872778,0
+VYMI.US,D,20160310,000000,40.9669,40.9669,40.1917,40.414,21445.945094904,0
+VYMI.US,D,20160311,000000,41.3156,41.4853,41.1116,41.4853,12563.447712903,0
+VYMI.US,D,20160314,000000,41.469,41.469,41.1489,41.285,5873.6570633177,0
+VYMI.US,D,20160315,000000,40.7895,40.7895,40.5625,40.687,16081.588786188,0
+VYMI.US,D,20160316,000000,40.6967,41.3319,40.5683,41.3233,9939.7139074339,0
+VYMI.US,D,20160317,000000,41.5609,42.0112,41.4229,41.9518,24370.249837514,0
+VYMI.US,D,20160318,000000,42.2028,42.2028,41.8072,41.8819,26600.527937072,0
+VYMI.US,D,20160321,000000,42.2853,42.2853,41.5944,41.7803,24374.424433864,0
+VYMI.US,D,20160322,000000,41.1527,41.6337,41.1527,41.5495,27764.19666941,0
+VYMI.US,D,20160323,000000,41.6557,41.6557,41.0501,41.0501,49021.241279512,0
+VYMI.US,D,20160324,000000,40.7072,40.7072,40.4149,40.6468,13386.886842782,0
+VYMI.US,D,20160328,000000,40.9515,40.9659,40.4457,40.9649,30785.56077714,0
+VYMI.US,D,20160329,000000,40.8298,41.3482,40.5605,41.3147,17733.685291382,0
+VYMI.US,D,20160330,000000,41.8244,41.9575,41.6979,41.7487,13799.128232265,0
+VYMI.US,D,20160331,000000,41.7564,41.7564,41.4028,41.42,22254.77313756,0
+VYMI.US,D,20160401,000000,40.9295,41.1335,40.6047,41.1335,12628.153956316,0
+VYMI.US,D,20160404,000000,41.2035,41.2035,40.8701,40.8701,17374.67000535,0
+VYMI.US,D,20160405,000000,40.3402,40.3402,40.0096,40.0182,30826.263091545,0
+VYMI.US,D,20160406,000000,40.2414,40.6161,40.0001,40.5942,7314.9364528774,0
+VYMI.US,D,20160407,000000,40.3536,40.3536,39.8458,39.8908,12311.928282864,0
+VYMI.US,D,20160408,000000,40.5942,40.7858,40.5942,40.6764,6980.9687449418,0
+VYMI.US,D,20160411,000000,41.2275,41.2275,40.9515,40.9745,8492.1726233504,0
+VYMI.US,D,20160412,000000,41.0972,41.5887,41.0972,41.5811,18678.187715387,0
+VYMI.US,D,20160413,000000,42.3677,42.3677,42.1463,42.2987,21974.031533077,0
+VYMI.US,D,20160414,000000,42.543,42.543,42.3063,42.3955,13910.798684606,0
+VYMI.US,D,20160415,000000,42.496,42.496,42.2345,42.3198,25233.34763271,0
+VYMI.US,D,20160418,000000,42.4137,42.6647,42.1991,42.5967,21771.56361014,0
+VYMI.US,D,20160419,000000,43.3939,43.3939,43.1621,43.3594,19939.959461931,0
+VYMI.US,D,20160420,000000,43.4849,43.5348,43.1552,43.4504,10918.65675132,0
+VYMI.US,D,20160421,000000,43.4159,43.4313,43.0663,43.0663,7299.2817165679,0
+VYMI.US,D,20160422,000000,43.0414,43.2176,42.9655,43.0863,5744.2445764927,0
+VYMI.US,D,20160425,000000,43.049,43.049,42.726,42.796,30611.271379561,0
+VYMI.US,D,20160426,000000,43.2407,43.2407,43.0567,43.1399,22373.749133512,0
+VYMI.US,D,20160427,000000,43.0959,43.301,42.9655,43.2483,9489.9011508081,0
+VYMI.US,D,20160428,000000,42.9655,43.1783,42.7721,42.7788,12613.542869093,0
+VYMI.US,D,20160429,000000,42.7039,42.7462,42.543,42.5765,21595.186914387,0
+VYMI.US,D,20160502,000000,42.8132,42.9042,42.6753,42.7586,31052.734943489,0
+VYMI.US,D,20160503,000000,42.543,42.543,41.8963,41.8963,33989.563475148,0
+VYMI.US,D,20160504,000000,41.6999,41.6999,41.3195,41.4258,26490.944782906,0
+VYMI.US,D,20160505,000000,41.4114,41.4507,41.1805,41.2275,12961.078015164,0
+VYMI.US,D,20160506,000000,41.0664,41.3463,41.0272,41.3271,29375.5908602,0
+VYMI.US,D,20160509,000000,41.4344,41.4344,41.0741,41.1134,12063.539800087,0
+VYMI.US,D,20160510,000000,41.5015,41.6951,41.3578,41.6951,29459.082787184,0
+VYMI.US,D,20160511,000000,41.5495,41.6557,41.3655,41.3655,27918.65673433,0
+VYMI.US,D,20160512,000000,41.8694,41.8694,41.3195,41.4881,7492.3567977182,0
+VYMI.US,D,20160513,000000,41.2035,41.2035,40.7876,40.8605,23237.890577795,0
+VYMI.US,D,20160516,000000,41.1594,41.4258,41.079,41.3117,37265.577960179,0
+VYMI.US,D,20160517,000000,41.2802,41.4258,41.0435,41.1585,17918.411179834,0
+VYMI.US,D,20160518,000000,41.1134,41.4114,40.9381,41.0654,30902.449474918,0
+VYMI.US,D,20160519,000000,41.0741,41.0741,40.6354,40.8538,29479.95576893,0
+VYMI.US,D,20160520,000000,41.0876,41.2189,41.0416,41.122,7193.8731587507,0
+VYMI.US,D,20160523,000000,41.1527,41.1527,40.9601,41.1058,8065.3201466452,0
+VYMI.US,D,20160524,000000,41.3348,41.6788,41.3348,41.6481,12187.734041475,0
+VYMI.US,D,20160525,000000,42.1397,42.223,42.0754,42.1694,27793.418843854,0
+VYMI.US,D,20160526,000000,42.3063,42.36,42.2374,42.2374,15165.264887539,0
+VYMI.US,D,20160527,000000,42.383,42.383,42.1397,42.2144,40808.766611558,0
+VYMI.US,D,20160531,000000,42.429,42.429,41.8598,41.9998,20178.955102923,0
+VYMI.US,D,20160601,000000,41.8608,41.9136,41.6069,41.9136,10164.098461203,0
+VYMI.US,D,20160602,000000,41.854,41.9854,41.7315,41.9614,15583.768171546,0
+VYMI.US,D,20160603,000000,42.0831,42.3677,41.947,42.2987,24001.841709698,0
+VYMI.US,D,20160606,000000,42.5832,42.6886,42.4137,42.66,37810.362783749,0
+VYMI.US,D,20160607,000000,42.8487,43.1027,42.842,42.9742,45756.706934442,0
+VYMI.US,D,20160608,000000,43.2942,43.2942,43.0221,43.1189,27688.010286038,0
+VYMI.US,D,20160609,000000,42.8487,42.8487,42.4079,42.5901,25660.200109416,0
+VYMI.US,D,20160610,000000,42.2853,42.2853,41.1585,41.3271,26200.810336637,0
+VYMI.US,D,20160613,000000,40.9601,41.1134,40.644,40.644,35682.362294746,0
+VYMI.US,D,20160614,000000,40.4839,40.5213,39.9799,40.0959,29660.507061032,0
+VYMI.US,D,20160615,000000,40.5683,40.643,40.3545,40.3545,18656.271084553,0
+VYMI.US,D,20160616,000000,39.9655,40.437,39.4319,40.4207,29832.709160437,0
+VYMI.US,D,20160617,000000,40.847,40.9706,40.5683,40.9428,14627.78560758,0
+VYMI.US,D,20160620,000000,42.2154,42.2154,41.8829,41.8829,13390.017790044,0
+VYMI.US,D,20160621,000000,42.1598,42.4942,41.9749,42.339,23879.734766484,0
+VYMI.US,D,20160622,000000,42.5315,42.6005,42.3476,42.4088,7569.5868301783,0
+VYMI.US,D,20160623,000000,42.8946,43.3671,42.8946,43.3057,20288.538257089,0
+VYMI.US,D,20160624,000000,40.2128,40.7799,39.6551,39.6551,135273.62009932,0
+VYMI.US,D,20160627,000000,39.2374,39.2374,38.4689,38.8062,71387.684869414,0
+VYMI.US,D,20160628,000000,39.7709,39.864,39.4932,39.8458,132251.21234251,0
+VYMI.US,D,20160629,000000,40.3575,40.7915,40.3575,40.7072,41626.987496,0
+VYMI.US,D,20160630,000000,40.8777,41.3175,40.7244,41.2169,140985.51155411,0
+VYMI.US,D,20160701,000000,41.5273,41.5273,41.3406,41.4019,51458.161898355,0
+VYMI.US,D,20160705,000000,40.9066,40.9066,40.414,40.4973,55735.035858106,0
+VYMI.US,D,20160706,000000,40.0403,40.4044,39.7682,40.4044,120153.23212254,0
+VYMI.US,D,20160707,000000,40.6286,40.6688,40.068,40.2271,29531.094574207,0
+VYMI.US,D,20160708,000000,40.8317,40.963,40.688,40.893,23716.925508866,0
+VYMI.US,D,20160711,000000,41.3894,41.4803,41.2956,41.42,31727.975902971,0
+VYMI.US,D,20160712,000000,42.0984,42.2412,41.835,42.0668,22372.705484425,0
+VYMI.US,D,20160713,000000,41.9595,42.2873,41.9595,42.0744,58326.416541869,0
+VYMI.US,D,20160714,000000,42.5315,42.6072,42.4893,42.5152,18532.076843165,0
+VYMI.US,D,20160715,000000,42.5526,42.5564,42.3083,42.4539,137418.31897372,0
+VYMI.US,D,20160718,000000,42.4156,42.5948,42.2019,42.5392,28009.454204925,0
+VYMI.US,D,20160719,000000,42.1694,42.223,42.0525,42.1233,35487.199915421,0
+VYMI.US,D,20160720,000000,42.3217,42.4539,42.247,42.4405,25024.617815251,0
+VYMI.US,D,20160721,000000,42.3629,42.4693,42.1837,42.3686,19275.154993322,0
+VYMI.US,D,20160722,000000,42.2307,42.4118,42.2307,42.3696,31110.135643291,0
+VYMI.US,D,20160725,000000,42.4021,42.4021,42.1837,42.2374,14876.174090358,0
+VYMI.US,D,20160726,000000,42.4021,42.5076,42.1684,42.3945,22250.598541211,0
+VYMI.US,D,20160727,000000,42.6235,42.6235,42.269,42.478,23441.402149818,0
+VYMI.US,D,20160728,000000,42.5239,42.5239,42.3083,42.4443,21527.349723713,0
+VYMI.US,D,20160729,000000,42.6312,42.9196,42.5728,42.8687,4407.3300956629,0
+VYMI.US,D,20160801,000000,42.9263,42.9263,42.5315,42.6177,32290.502761025,0
+VYMI.US,D,20160802,000000,42.5315,42.5315,42.1694,42.2843,16721.345676702,0
+VYMI.US,D,20160803,000000,42.107,42.3083,42.0784,42.2546,25854.318839653,0
+VYMI.US,D,20160804,000000,42.4866,42.6005,42.3849,42.5478,15396.954984919,0
+VYMI.US,D,20160805,000000,42.7318,42.9024,42.679,42.8697,13385.843193694,0
+VYMI.US,D,20160808,000000,43.1486,43.1486,43.0527,43.1122,23182.577176168,0
+VYMI.US,D,20160809,000000,43.2444,43.5367,43.2444,43.4341,27198.538864094,0
+VYMI.US,D,20160810,000000,43.7782,43.7782,43.5194,43.5434,16300.755094521,0
+VYMI.US,D,20160811,000000,43.7312,43.9458,43.688,43.9458,8589.2319884692,0
+VYMI.US,D,20160812,000000,43.9544,43.9544,43.6765,43.7378,45268.279161586,0
+VYMI.US,D,20160815,000000,44.0809,44.0809,43.9085,43.9544,315831.17409654,0
+VYMI.US,D,20160816,000000,43.9468,43.9649,43.827,43.8395,33147.338661697,0
+VYMI.US,D,20160817,000000,43.7619,43.8614,43.4869,43.8078,14529.682593374,0
+VYMI.US,D,20160818,000000,43.8787,44.032,43.8356,44.032,4009.699793402,0
+VYMI.US,D,20160819,000000,43.7619,43.7619,43.4571,43.6699,12869.236895481,0
+VYMI.US,D,20160822,000000,43.599,43.6085,43.3747,43.5779,37751.91843486,0
+VYMI.US,D,20160823,000000,43.8691,44.032,43.7475,43.7925,36300.202554428,0
+VYMI.US,D,20160824,000000,43.8787,43.8787,43.6622,43.6976,27739.149091316,0
+VYMI.US,D,20160825,000000,43.6151,43.6765,43.5692,43.5932,16302.842392694,0
+VYMI.US,D,20160826,000000,43.7427,44.0982,43.1189,43.2665,29709.558568136,0
+VYMI.US,D,20160829,000000,43.3671,43.5855,43.2367,43.4917,29738.78074258,0
+VYMI.US,D,20160830,000000,43.5606,43.5606,43.4227,43.5232,15619.252240514,0
+VYMI.US,D,20160831,000000,43.552,43.552,43.1486,43.3594,29028.05571413,0
+VYMI.US,D,20160901,000000,43.6297,43.6297,43.3057,43.6297,15234.145727301,0
+VYMI.US,D,20160902,000000,44.1547,44.2343,44.0541,44.1642,23436.183904382,0
+VYMI.US,D,20160906,000000,44.3952,44.6127,44.2907,44.6127,19064.337877688,0
+VYMI.US,D,20160907,000000,44.8513,44.8513,44.4776,44.5744,20225.919311851,0
+VYMI.US,D,20160908,000000,44.5887,44.7353,44.466,44.6127,12950.641524291,0
+VYMI.US,D,20160909,000000,44.466,44.466,43.6134,43.6297,39853.82769668,0
+VYMI.US,D,20160912,000000,43.3968,43.9938,43.2291,43.964,22178.586754187,0
+VYMI.US,D,20160913,000000,43.39,43.39,42.6963,42.8084,28663.822182662,0
+VYMI.US,D,20160914,000000,43.048,43.1256,42.7807,42.8276,19588.249719512,0
+VYMI.US,D,20160915,000000,42.7356,43.3269,42.7356,43.2195,4945.8530247091,0
+VYMI.US,D,20160916,000000,43.0643,43.0643,42.6168,42.7039,38116.151966327,0
+VYMI.US,D,20160919,000000,43.0786,43.2281,42.9474,43.0317,21857.142835299,0
+VYMI.US,D,20160920,000000,43.4907,43.4907,43.1286,43.1552,12368.285333578,0
+VYMI.US,D,20160921,000000,43.552,44.0147,43.3997,43.9822,44550.248589525,0
+VYMI.US,D,20160922,000000,44.6453,44.6453,44.2553,44.3635,28545.889835797,0
+VYMI.US,D,20160923,000000,44.0358,44.0502,43.8663,43.8663,11594.94135989,0
+VYMI.US,D,20160926,000000,43.5702,43.5855,43.4092,43.436,13511.08108417,0
+VYMI.US,D,20160927,000000,43.3968,43.5942,43.2434,43.5434,18740.806660625,0
+VYMI.US,D,20160928,000000,43.7494,44.076,43.506,44.076,12896.371771752,0
+VYMI.US,D,20160929,000000,44.1519,44.1519,43.436,43.5855,30515.25566353,0
+VYMI.US,D,20160930,000000,43.6306,43.9888,43.574,43.9103,11654.429357866,0
+VYMI.US,D,20161003,000000,43.7944,43.9036,43.7129,43.896,19540.241861495,0
+VYMI.US,D,20161004,000000,44.1212,44.1365,43.6248,43.7082,71510.835461715,0
+VYMI.US,D,20161005,000000,44.1441,44.1778,43.9267,44.1615,15701.700518411,0
+VYMI.US,D,20161006,000000,44.0847,44.0847,43.8375,43.9649,28713.917338852,0
+VYMI.US,D,20161007,000000,43.9573,43.9573,43.4322,43.7551,15791.454339918,0
+VYMI.US,D,20161010,000000,44.0052,44.0847,43.9056,43.918,15048.376189762,0
+VYMI.US,D,20161011,000000,43.6996,43.6996,43.1189,43.2578,50679.59967923,0
+VYMI.US,D,20161012,000000,43.1352,43.39,43.1256,43.2281,20019.276792566,0
+VYMI.US,D,20161013,000000,42.7989,43.1256,42.5546,43.0643,22314.261135536,0
+VYMI.US,D,20161014,000000,43.4782,43.4782,43.1256,43.1256,41343.114944256,0
+VYMI.US,D,20161017,000000,43.1879,43.1879,42.9771,43.0394,29631.284886588,0
+VYMI.US,D,20161018,000000,43.5606,43.6392,43.4437,43.5606,65665.356923754,0
+VYMI.US,D,20161019,000000,43.6546,43.7159,43.5262,43.6708,9601.5716031491,0
+VYMI.US,D,20161020,000000,43.6468,43.6996,43.5338,43.6784,16094.112575235,0
+VYMI.US,D,20161021,000000,43.4907,43.5998,43.4045,43.5998,26329.179174374,0
+VYMI.US,D,20161024,000000,43.9506,43.9506,43.6095,43.7245,21762.170768355,0
+VYMI.US,D,20161025,000000,43.7494,43.7734,43.5942,43.7082,10985.450292907,0
+VYMI.US,D,20161026,000000,43.5338,43.6497,43.4217,43.4973,30877.401896822,0
+VYMI.US,D,20161027,000000,43.6862,43.6862,43.4217,43.4907,26078.703393423,0
+VYMI.US,D,20161028,000000,43.4907,43.5702,43.3038,43.3661,44006.507415041,0
+VYMI.US,D,20161031,000000,43.5338,43.5453,43.3738,43.4619,20016.145845304,0
+VYMI.US,D,20161101,000000,43.6161,43.6161,43.1093,43.2511,52686.536874106,0
+VYMI.US,D,20161102,000000,43.2042,43.2108,42.8602,42.9474,31689.360886742,0
+VYMI.US,D,20161103,000000,43.1093,43.1093,42.8228,42.8228,21388.544395102,0
+VYMI.US,D,20161104,000000,42.681,42.7126,42.4261,42.4415,25328.319699655,0
+VYMI.US,D,20161107,000000,42.681,43.3133,42.681,43.2511,53865.860342753,0
+VYMI.US,D,20161108,000000,43.2962,43.6862,43.1466,43.5262,31729.019552059,0
+VYMI.US,D,20161109,000000,43.2732,43.5548,42.9704,43.3968,72392.718940482,0
+VYMI.US,D,20161110,000000,43.4907,43.4907,42.9474,43.1256,21440.726849467,0
+VYMI.US,D,20161111,000000,43.0394,43.0394,42.5345,42.8439,15759.101218212,0
+VYMI.US,D,20161114,000000,42.726,42.726,42.3821,42.5593,74997.66706238,0
+VYMI.US,D,20161115,000000,42.4261,42.9991,42.4261,42.9618,38674.504228032,0
+VYMI.US,D,20161116,000000,42.6436,42.6436,42.5248,42.5891,31497.329454678,0
+VYMI.US,D,20161117,000000,42.8439,42.8985,42.6647,42.7529,23003.069533153,0
+VYMI.US,D,20161118,000000,42.6753,42.6753,42.3189,42.3955,45680.520551069,0
+VYMI.US,D,20161121,000000,42.6963,42.8439,42.6474,42.8439,74106.390741827,0
+VYMI.US,D,20161122,000000,43.1466,43.1466,42.8717,43.0786,20700.779646572,0
+VYMI.US,D,20161123,000000,42.7443,42.8842,42.6255,42.8842,18169.930609872,0
+VYMI.US,D,20161125,000000,43.0959,43.1027,42.9628,43.0729,11970.655031317,0
+VYMI.US,D,20161128,000000,43.048,43.048,42.8228,42.8439,57911.044205124,0
+VYMI.US,D,20161129,000000,42.8985,43.0863,42.7682,42.9742,78436.490805029,0
+VYMI.US,D,20161130,000000,43.1946,43.2358,42.9934,43.0557,94577.567589193,0
+VYMI.US,D,20161201,000000,43.2108,43.2358,42.9397,43.0394,46162.686429401,0
+VYMI.US,D,20161202,000000,43.0959,43.2511,42.9704,43.1725,21896.801500616,0
+VYMI.US,D,20161205,000000,43.483,43.6238,43.4045,43.5702,68212.90434585,0
+VYMI.US,D,20161206,000000,43.6392,44.0358,43.6392,43.9966,67957.210319462,0
+VYMI.US,D,20161207,000000,44.3319,44.696,44.1864,44.6653,37632.942438908,0
+VYMI.US,D,20161208,000000,44.7037,44.7525,44.5102,44.583,31840.6900044,0
+VYMI.US,D,20161209,000000,44.696,44.7967,44.6127,44.7967,55556.571864177,0
+VYMI.US,D,20161212,000000,44.8062,44.836,44.5954,44.6826,45171.219796467,0
+VYMI.US,D,20161213,000000,45.1252,45.227,44.9318,45.1196,73150.408177861,0
+VYMI.US,D,20161214,000000,45.1252,45.1252,44.26,44.3223,27886.303612624,0
+VYMI.US,D,20161215,000000,44.2926,44.3712,44.1778,44.3319,89434.464886985,0
+VYMI.US,D,20161216,000000,44.2677,44.4335,44.1978,44.2706,19885.689709392,0
+VYMI.US,D,20161219,000000,44.3779,44.3779,44.0502,44.0502,58373.380750797,0
+VYMI.US,D,20161220,000000,44.0675,44.2803,44.0675,44.1978,31306.341671703,0
+VYMI.US,D,20161221,000000,44.4335,44.4335,44.1882,44.2084,120796.11996031,0
+VYMI.US,D,20161222,000000,44.2371,44.2371,44.0378,44.056,39262.078664181,0
+VYMI.US,D,20161223,000000,44.126,44.1441,44.0253,44.0962,16825.710585432,0
+VYMI.US,D,20161227,000000,44.011,44.2045,44.011,44.1891,17647.062417136,0
+VYMI.US,D,20161228,000000,44.285,44.285,44.011,44.034,72665.111352267,0
+VYMI.US,D,20161229,000000,44.3779,44.3779,44.1115,44.285,73392.534766114,0
+VYMI.US,D,20161230,000000,44.698,44.698,44.2428,44.3454,35483.025319073,0
+VYMI.US,D,20170103,000000,44.7459,44.7957,44.6453,44.7938,81352.446354942,0
+VYMI.US,D,20170104,000000,45.1062,45.2461,44.9567,45.2461,59546.442324921,0
+VYMI.US,D,20170105,000000,45.5125,45.7088,45.3543,45.6878,100676.65285537,0
+VYMI.US,D,20170106,000000,45.5997,45.5997,45.4272,45.4454,64932.71526447,0
+VYMI.US,D,20170109,000000,45.3629,45.407,45.178,45.3198,104625.82100171,0
+VYMI.US,D,20170110,000000,45.5296,45.5441,45.3878,45.4454,70494.321250685,0
+VYMI.US,D,20170111,000000,45.4597,45.7233,45.2624,45.7233,82865.737531526,0
+VYMI.US,D,20170112,000000,45.9283,45.9283,45.6571,45.8344,41630.118443263,0
+VYMI.US,D,20170113,000000,45.866,45.9542,45.7807,45.8976,46789.919530867,0
+VYMI.US,D,20170117,000000,45.9445,45.9445,45.7587,45.8344,40348.517364059,0
+VYMI.US,D,20170118,000000,45.7731,45.7731,45.5125,45.5603,32874.946249913,0
+VYMI.US,D,20170119,000000,45.6293,45.6293,45.3629,45.453,53178.095594224,0
+VYMI.US,D,20170120,000000,45.637,45.6514,45.5296,45.6466,31893.916107852,0
+VYMI.US,D,20170123,000000,46.1505,46.1505,45.6466,45.8746,57040.640866317,0
+VYMI.US,D,20170124,000000,46.0557,46.0998,45.8104,46.047,57485.235377505,0
+VYMI.US,D,20170125,000000,46.3757,46.5951,46.2742,46.5875,143771.01096811,0
+VYMI.US,D,20170126,000000,46.8366,46.8366,46.3134,46.4045,97922.462913986,0
+VYMI.US,D,20170127,000000,46.3058,46.3585,46.2013,46.2503,48757.198060426,0
+VYMI.US,D,20170130,000000,45.7884,45.8803,45.6792,45.8344,52229.418573869,0
+VYMI.US,D,20170131,000000,46.1093,46.1093,45.8583,46.0623,98943.151721364,0
+VYMI.US,D,20170201,000000,46.3585,46.3585,45.9761,46.1572,39820.430925886,0
+VYMI.US,D,20170202,000000,46.6114,46.6114,46.0058,46.0998,52036.343492719,0
+VYMI.US,D,20170203,000000,46.3202,46.4141,46.2013,46.2895,34275.523325068,0
+VYMI.US,D,20170206,000000,45.9973,46.0845,45.8784,46.0116,36998.40379383,0
+VYMI.US,D,20170207,000000,45.9359,46.0058,45.8497,45.8583,20799.926309865,0
+VYMI.US,D,20170208,000000,46.0922,46.0922,45.7405,46.0845,29535.269170556,0
+VYMI.US,D,20170209,000000,46.3528,46.3528,46.1572,46.3134,50597.151401333,0
+VYMI.US,D,20170210,000000,46.4227,46.5463,46.2809,46.4812,42667.505636037,0
+VYMI.US,D,20170213,000000,46.7514,46.7514,46.6153,46.6805,73119.098705242,0
+VYMI.US,D,20170214,000000,46.7265,46.7265,46.4514,46.6642,84472.957125966,0
+VYMI.US,D,20170215,000000,46.6727,47.0245,46.6642,47.0072,48694.579115188,0
+VYMI.US,D,20170216,000000,46.9871,47.0743,46.9219,46.9784,122524.40284888,0
+VYMI.US,D,20170217,000000,46.7685,46.8826,46.6469,46.7753,44471.974907977,0
+VYMI.US,D,20170221,000000,46.9219,46.9937,46.8654,46.9391,65514.027806096,0
+VYMI.US,D,20170222,000000,46.829,46.9908,46.7514,46.9784,32792.497972016,0
+VYMI.US,D,20170223,000000,46.9994,47.1738,46.9736,46.9937,46652.157851344,0
+VYMI.US,D,20170224,000000,46.5521,46.6326,46.4716,46.5386,35490.330862683,0
+VYMI.US,D,20170227,000000,46.5712,46.6316,46.461,46.5089,54195.65345434,0
+VYMI.US,D,20170228,000000,46.5089,46.5798,46.3528,46.4045,67275.707465456,0
+VYMI.US,D,20170301,000000,46.5616,46.9736,46.5616,46.876,35818.036676095,0
+VYMI.US,D,20170302,000000,46.7514,46.8529,46.5089,46.5951,62193.136410311,0
+VYMI.US,D,20170303,000000,46.7428,46.9468,46.6326,46.9468,41079.071725168,0
+VYMI.US,D,20170306,000000,46.9784,46.9784,46.6393,46.7331,34977.89916082,0
+VYMI.US,D,20170307,000000,46.7044,46.7725,46.5951,46.6171,41946.344116714,0
+VYMI.US,D,20170308,000000,46.5951,46.7331,46.3882,46.3882,19152.00440102,0
+VYMI.US,D,20170309,000000,46.4677,46.5521,46.3288,46.4045,36150.960734944,0
+VYMI.US,D,20170310,000000,46.876,46.876,46.6727,46.7685,36323.162834348,0
+VYMI.US,D,20170313,000000,47.0311,47.1193,46.9994,47.102,51738.903502839,0
+VYMI.US,D,20170314,000000,46.805,46.805,46.6047,46.6326,31820.860671741,0
+VYMI.US,D,20170315,000000,46.8989,47.5256,46.8597,47.4633,36645.650402323,0
+VYMI.US,D,20170316,000000,47.838,47.838,47.7219,47.7296,37160.169402361,0
+VYMI.US,D,20170317,000000,47.9175,47.9175,47.7076,47.8101,35163.668698359,0
+VYMI.US,D,20170320,000000,47.8552,47.9079,47.675,47.7699,41218.920702867,0
+VYMI.US,D,20170321,000000,48.224,48.3189,47.4633,47.4633,51305.78913161,0
+VYMI.US,D,20170322,000000,47.3904,47.6406,47.2141,47.6098,102734.72885552,0
+VYMI.US,D,20170323,000000,47.4757,47.7996,47.4757,47.5764,101485.48089802,0
+VYMI.US,D,20170324,000000,47.7009,47.7843,47.6176,47.7104,40983.056009137,0
+VYMI.US,D,20170327,000000,47.6654,47.8858,47.5542,47.8207,52917.183322399,0
+VYMI.US,D,20170328,000000,47.9577,48.1455,47.837,47.9865,66733.009940061,0
+VYMI.US,D,20170329,000000,47.8705,48.0449,47.7833,47.9931,83153.78467962,0
+VYMI.US,D,20170330,000000,47.9155,48.1292,47.8446,47.8619,55439.6831664,0
+VYMI.US,D,20170331,000000,47.8091,47.8762,47.6654,47.7104,34563.570473162,0
+VYMI.US,D,20170403,000000,48.0717,48.0717,47.3176,47.6261,100076.55463017,0
+VYMI.US,D,20170404,000000,47.4757,47.6559,47.4201,47.6406,42765.608650244,0
+VYMI.US,D,20170405,000000,47.7843,47.813,47.4115,47.4269,48481.674701379,0
+VYMI.US,D,20170406,000000,47.4987,47.5542,47.3751,47.4125,50600.282348596,0
+VYMI.US,D,20170407,000000,47.3731,47.4594,47.309,47.309,40245.196104417,0
+VYMI.US,D,20170410,000000,47.3828,47.3828,47.2803,47.3339,56312.173803382,0
+VYMI.US,D,20170411,000000,47.5073,47.5621,47.2228,47.5226,29748.173584366,0
+VYMI.US,D,20170412,000000,47.4844,47.4844,47.2899,47.4431,33205.783010587,0
+VYMI.US,D,20170413,000000,47.4201,47.4336,47.1462,47.1462,40423.660098345,0
+VYMI.US,D,20170417,000000,47.3731,47.5352,47.3569,47.4757,88523.359233772,0
+VYMI.US,D,20170418,000000,47.1758,47.1901,46.9305,47.0733,46199.214147457,0
+VYMI.US,D,20170419,000000,47.0896,47.1997,46.76,46.783,84584.627578307,0
+VYMI.US,D,20170420,000000,47.3004,47.3482,47.2381,47.3004,22552.21312744,0
+VYMI.US,D,20170421,000000,47.3176,47.3176,47.1911,47.2879,39398.796694617,0
+VYMI.US,D,20170424,000000,48.4051,48.4502,48.2471,48.4358,64206.33549971,0
+VYMI.US,D,20170425,000000,48.7051,48.8373,48.6361,48.7913,78274.725196498,0
+VYMI.US,D,20170426,000000,48.6179,48.7223,48.4856,48.4856,31849.039197098,0
+VYMI.US,D,20170427,000000,48.6179,48.6179,48.3333,48.3831,36329.424728872,0
+VYMI.US,D,20170428,000000,48.5231,48.545,48.3784,48.4128,33507.397596815,0
+VYMI.US,D,20170501,000000,48.8143,48.8143,48.5297,48.5987,52572.779123591,0
+VYMI.US,D,20170502,000000,48.7913,48.8316,48.6869,48.8306,75646.81679468,0
+VYMI.US,D,20170503,000000,48.7674,48.7674,48.6093,48.6427,99261.46469299,0
+VYMI.US,D,20170504,000000,48.8086,48.9149,48.7032,48.9149,43700.718232463,0
+VYMI.US,D,20170505,000000,49.0098,49.3883,48.9704,49.3883,70934.741165525,0
+VYMI.US,D,20170508,000000,49.2483,49.2483,49.0021,49.0759,117675.60918929,0
+VYMI.US,D,20170509,000000,49.1544,49.186,48.9475,48.981,113682.60778129,0
+VYMI.US,D,20170510,000000,49.9641,49.9641,49.0021,49.1525,30859.659862339,0
+VYMI.US,D,20170511,000000,49.2254,49.2254,48.8862,49.0653,37503.529952083,0
+VYMI.US,D,20170512,000000,49.2157,49.3662,49.2157,49.3586,67173.429854901,0
+VYMI.US,D,20170515,000000,49.6269,49.7331,49.5569,49.6824,67093.068875179,0
+VYMI.US,D,20170516,000000,50.0839,50.1059,49.9411,50.0053,92855.54659515,0
+VYMI.US,D,20170517,000000,49.7859,49.7859,49.2867,49.3355,133762.41622092,0
+VYMI.US,D,20170518,000000,48.9877,49.2157,48.847,49.0902,72162.07249219,0
+VYMI.US,D,20170519,000000,49.5559,49.76,49.5559,49.6269,71688.255806555,0
+VYMI.US,D,20170522,000000,49.8405,49.9095,49.7447,49.8789,174968.81313474,0
+VYMI.US,D,20170523,000000,49.9238,50.0839,49.7859,49.8271,512996.31601994,0
+VYMI.US,D,20170524,000000,49.8319,49.9488,49.76,49.9171,67086.806980655,0
+VYMI.US,D,20170525,000000,50.0206,50.0369,49.8539,49.8932,63375.59082622,0
+VYMI.US,D,20170526,000000,49.76,49.76,49.67,49.7122,50523.052316136,0
+VYMI.US,D,20170530,000000,49.4687,49.7447,49.4687,49.6499,74067.775725597,0
+VYMI.US,D,20170531,000000,49.9641,49.9641,49.6097,49.6097,54356.375413784,0
+VYMI.US,D,20170601,000000,49.7122,49.8625,49.6585,49.8405,61075.388237813,0
+VYMI.US,D,20170602,000000,50.1768,50.1921,49.9324,50.1768,45169.132498293,0
+VYMI.US,D,20170605,000000,50.0341,50.0341,49.8711,49.9478,45340.29094861,0
+VYMI.US,D,20170606,000000,49.7859,49.8319,49.6959,49.7954,55251.826330686,0
+VYMI.US,D,20170607,000000,49.9814,49.9814,49.5885,49.7907,63221.1307613,0
+VYMI.US,D,20170608,000000,49.7361,49.7859,49.5991,49.7284,59171.772302581,0
+VYMI.US,D,20170609,000000,49.5943,49.7677,49.462,49.5627,32075.511049042,0
+VYMI.US,D,20170612,000000,49.6872,49.6872,49.302,49.4304,68824.482711007,0
+VYMI.US,D,20170613,000000,49.7907,49.8405,49.6757,49.8146,44530.419256866,0
+VYMI.US,D,20170614,000000,50.1222,50.1222,49.6269,49.7562,123139.1121613,0
+VYMI.US,D,20170615,000000,49.2407,49.3087,48.9418,49.2483,55438.639517313,0
+VYMI.US,D,20170616,000000,49.577,49.6824,49.437,49.6824,31487.936612892,0
+VYMI.US,D,20170619,000000,49.8625,49.9871,49.8616,49.9018,43562.956552939,0
+VYMI.US,D,20170620,000000,49.7907,49.7907,49.2636,49.3241,53173.920997875,0
+VYMI.US,D,20170621,000000,49.255,49.3576,49.1621,49.1995,105691.38671983,0
+VYMI.US,D,20170622,000000,49.2704,49.437,49.232,49.3662,47008.042190113,0
+VYMI.US,D,20170623,000000,49.3883,49.5511,49.2722,49.4448,69368.22388549,0
+VYMI.US,D,20170626,000000,49.9478,49.9718,49.6738,49.7361,52266.989941011,0
+VYMI.US,D,20170627,000000,49.8789,49.8789,49.6632,49.76,67697.341696724,0
+VYMI.US,D,20170628,000000,50.0226,50.3263,49.9507,50.2938,56764.073858182,0
+VYMI.US,D,20170629,000000,50.3196,50.3196,49.6815,49.8721,86175.14878735,0
+VYMI.US,D,20170630,000000,50.0379,50.1108,49.6949,49.943,162558.78183766,0
+VYMI.US,D,20170703,000000,50.6157,50.6157,50.056,50.1021,53717.662172357,0
+VYMI.US,D,20170705,000000,50.0379,50.0647,49.7524,50.056,63233.654550348,0
+VYMI.US,D,20170706,000000,49.8329,49.9575,49.7361,49.7494,53649.824981682,0
+VYMI.US,D,20170707,000000,49.7917,49.9181,49.6575,49.9038,44389.52663008,0
+VYMI.US,D,20170710,000000,49.9124,50.0868,49.8444,50.0014,75868.070401187,0
+VYMI.US,D,20170711,000000,50.0014,50.151,49.8261,50.1194,42548.529640086,0
+VYMI.US,D,20170712,000000,50.5036,50.7315,50.4297,50.6377,60511.817730672,0
+VYMI.US,D,20170713,000000,50.7258,50.8609,50.6606,50.838,50810.055815143,0
+VYMI.US,D,20170714,000000,51.0057,51.2806,50.9597,51.2376,59207.256371549,0
+VYMI.US,D,20170717,000000,51.2538,51.2538,51.0133,51.066,60960.586838211,0
+VYMI.US,D,20170718,000000,51.1254,51.1254,50.9481,51.0986,66881.208110458,0
+VYMI.US,D,20170719,000000,51.2538,51.3957,51.2203,51.3957,97915.157370375,0
+VYMI.US,D,20170720,000000,51.5814,51.593,51.3957,51.4935,52710.540803113,0
+VYMI.US,D,20170721,000000,51.3334,51.3334,51.1264,51.3171,43641.230234487,0
+VYMI.US,D,20170724,000000,51.2922,51.2922,51.1034,51.2538,56421.756957549,0
+VYMI.US,D,20170725,000000,51.6285,51.6285,51.3554,51.3957,48321.996391022,0
+VYMI.US,D,20170726,000000,51.5403,51.7626,51.4129,51.6515,45350.727439483,0
+VYMI.US,D,20170727,000000,51.7549,51.8162,51.2922,51.502,82706.059221169,0
+VYMI.US,D,20170728,000000,51.3717,51.5327,51.2922,51.502,32318.681286383,0
+VYMI.US,D,20170731,000000,51.6208,51.661,51.4387,51.6208,62404.997175033,0
+VYMI.US,D,20170801,000000,51.9638,52.0337,51.8842,51.9064,58373.380750797,0
+VYMI.US,D,20170802,000000,51.9465,52.0596,51.8048,51.9887,77463.809855667,0
+VYMI.US,D,20170803,000000,52.0337,52.0337,51.8584,51.9389,86425.624568302,0
+VYMI.US,D,20170804,000000,52.0845,52.0845,51.8048,51.9389,60598.440604919,0
+VYMI.US,D,20170807,000000,52.0184,52.0835,51.9687,52.0482,96585.548433156,0
+VYMI.US,D,20170808,000000,52.0596,52.0989,51.8508,51.867,76241.69677444,0
+VYMI.US,D,20170809,000000,51.502,51.7798,51.502,51.7089,46020.750153528,0
+VYMI.US,D,20170810,000000,51.525,51.525,50.8609,50.8792,95279.943424945,0
+VYMI.US,D,20170811,000000,50.8849,51.0535,50.7987,50.9367,46925.593912216,0
+VYMI.US,D,20170814,000000,51.1811,51.3957,51.1811,51.1867,57173.184300404,0
+VYMI.US,D,20170815,000000,51.0622,51.2432,51.021,51.1676,263302.22823462,0
+VYMI.US,D,20170816,000000,51.3804,51.5403,51.3717,51.5154,32969.918316856,0
+VYMI.US,D,20170817,000000,51.2845,51.341,50.814,50.8456,52809.687466407,0
+VYMI.US,D,20170818,000000,50.8792,51.1178,50.8436,51.0459,53906.562657158,0
+VYMI.US,D,20170821,000000,51.0785,51.1811,50.9826,51.0708,65785.376568794,0
+VYMI.US,D,20170822,000000,51.2376,51.3804,51.2376,51.3717,42162.379477785,0
+VYMI.US,D,20170823,000000,51.1178,51.4043,51.1178,51.341,73528.209147463,0
+VYMI.US,D,20170824,000000,51.546,51.546,51.3497,51.4043,55079.624231282,0
+VYMI.US,D,20170825,000000,51.6515,51.8508,51.6285,51.7396,39813.125382275,0
+VYMI.US,D,20170828,000000,51.8134,51.8277,51.6419,51.6849,86893.179359412,0
+VYMI.US,D,20170829,000000,51.5154,51.6419,51.4043,51.546,44216.280881589,0
+VYMI.US,D,20170830,000000,51.5336,51.5336,51.3804,51.3804,58109.337531711,0
+VYMI.US,D,20170831,000000,51.546,51.843,51.5374,51.731,41208.484211994,0
+VYMI.US,D,20170901,000000,51.981,52.0252,51.8536,51.9389,67565.841911725,0
+VYMI.US,D,20170905,000000,51.8364,51.8508,51.341,51.5643,121131.13131734,0
+VYMI.US,D,20170906,000000,51.7003,51.9226,51.6975,51.867,63986.12554229,0
+VYMI.US,D,20170907,000000,52.1554,52.234,52.0903,52.1554,93678.985725028,0
+VYMI.US,D,20170908,000000,52.3049,52.3135,52.1047,52.1554,55773.650874335,0
+VYMI.US,D,20170911,000000,52.4975,52.6499,52.4659,52.5867,59257.35152774,0
+VYMI.US,D,20170912,000000,52.6671,52.7533,52.6163,52.6652,46633.372167773,0
+VYMI.US,D,20170913,000000,52.5953,52.6565,52.3758,52.419,47011.173137375,0
+VYMI.US,D,20170914,000000,52.3577,52.5617,52.3577,52.5617,97461.1700174,0
+VYMI.US,D,20170915,000000,52.6087,52.6652,52.5158,52.6575,41186.567581161,0
+VYMI.US,D,20170918,000000,52.8156,52.8502,52.5761,52.6595,82242.679026408,0
+VYMI.US,D,20170919,000000,52.9048,52.944,52.7687,52.8875,49528.45473594,0
+VYMI.US,D,20170920,000000,52.9613,53.0495,52.419,52.7505,58298.238016512,0
+VYMI.US,D,20170921,000000,52.8511,52.8606,52.692,52.762,135248.57252123,0
+VYMI.US,D,20170922,000000,52.8655,52.9767,52.7937,52.8435,57126.220091475,0
+VYMI.US,D,20170925,000000,52.6738,52.7007,52.3902,52.4813,63106.329361698,0
+VYMI.US,D,20170926,000000,52.4726,52.4813,52.257,52.4256,88237.399383853,0
+VYMI.US,D,20170927,000000,52.4256,52.4726,52.2944,52.4074,66769.537658116,0
+VYMI.US,D,20170928,000000,52.3672,52.4937,52.3672,52.4372,78099.392149832,0
+VYMI.US,D,20170929,000000,52.5934,52.8741,52.557,52.8252,65255.202832445,0
+VYMI.US,D,20171002,000000,52.6824,52.8023,52.6661,52.7121,107085.70190046,0
+VYMI.US,D,20171003,000000,52.8885,53.0255,52.7774,52.9947,74500.890096826,0
+VYMI.US,D,20171004,000000,52.8435,52.9221,52.7937,52.8606,120404.75155258,0
+VYMI.US,D,20171005,000000,52.8885,52.9718,52.8349,52.9058,120764.8104877,0
+VYMI.US,D,20171006,000000,52.6738,52.8252,52.6163,52.7974,74094.910601866,0
+VYMI.US,D,20171009,000000,52.8655,52.8885,52.738,52.7696,60177.850022736,0
+VYMI.US,D,20171010,000000,53.1088,53.3005,53.0829,53.2908,46729.387883804,0
+VYMI.US,D,20171011,000000,53.3254,53.4212,53.2699,53.3886,52324.390640813,0
+VYMI.US,D,20171012,000000,53.3494,53.4845,53.2908,53.3254,52390.140533314,0
+VYMI.US,D,20171013,000000,53.631,53.6771,53.5583,53.6157,42004.788465602,0
+VYMI.US,D,20171016,000000,53.6071,53.6157,53.4768,53.5036,71454.478411,0
+VYMI.US,D,20171017,000000,53.5036,53.5036,53.2822,53.4212,58486.094852225,0
+VYMI.US,D,20171018,000000,53.4212,53.5773,53.4212,53.5266,69548.775177593,0
+VYMI.US,D,20171019,000000,53.2908,53.4288,53.2373,53.3657,64250.168761377,0
+VYMI.US,D,20171020,000000,53.5889,53.5889,53.2526,53.2602,67649.333838709,0
+VYMI.US,D,20171023,000000,53.2277,53.2277,52.9316,53.0016,107469.7647646,0
+VYMI.US,D,20171024,000000,53.0666,53.1299,52.9947,53.0179,56826.69280342,0
+VYMI.US,D,20171025,000000,53.0342,53.0955,52.5426,52.7774,281134.01654021,0
+VYMI.US,D,20171026,000000,52.9221,52.9221,52.6565,52.6824,81086.315837681,0
+VYMI.US,D,20171027,000000,52.6403,52.8252,52.5225,52.785,67608.631524304,0
+VYMI.US,D,20171030,000000,52.785,52.9124,52.7783,52.8818,106909.32520471,0
+VYMI.US,D,20171031,000000,52.9794,53.0629,52.8502,53.0016,105021.3640058,0
+VYMI.US,D,20171101,000000,53.196,53.2822,53.0264,53.0264,81630.057012164,0
+VYMI.US,D,20171102,000000,53.0437,53.2277,52.99,53.219,67741.174958391,0
+VYMI.US,D,20171103,000000,53.1156,53.1156,52.7696,52.9575,66683.958432958,0
+VYMI.US,D,20171106,000000,52.8349,53.1194,52.8349,53.0898,88580.759933574,0
+VYMI.US,D,20171107,000000,53.0992,53.0992,52.8606,52.8606,79602.246835542,0
+VYMI.US,D,20171108,000000,52.9794,53.1472,52.9287,53.0762,72121.370177784,0
+VYMI.US,D,20171109,000000,52.8166,52.9058,52.6738,52.8818,102575.05054516,0
+VYMI.US,D,20171110,000000,52.7533,52.808,52.6403,52.7045,83875.989848031,0
+VYMI.US,D,20171113,000000,52.4879,52.6978,52.3902,52.5464,222404.75145064,0
+VYMI.US,D,20171114,000000,52.3902,52.4879,52.2303,52.3537,80496.654103357,0
+VYMI.US,D,20171115,000000,52.144,52.2705,51.8689,52.144,171732.45731502,0
+VYMI.US,D,20171116,000000,52.3902,52.5588,52.3471,52.5042,97532.138155336,0
+VYMI.US,D,20171117,000000,52.5042,52.5234,52.2858,52.4409,65987.844491729,0
+VYMI.US,D,20171120,000000,52.5847,52.5847,52.4496,52.4545,82625.698241447,0
+VYMI.US,D,20171121,000000,52.8166,52.9718,52.785,52.7937,101660.81394469,0
+VYMI.US,D,20171122,000000,53.0992,53.2277,52.9392,53.1395,110163.42305892,0
+VYMI.US,D,20171124,000000,53.334,53.5352,53.3254,53.3494,48902.265283561,0
+VYMI.US,D,20171127,000000,53.3408,53.3494,52.9794,52.9794,125770.15151038,0
+VYMI.US,D,20171128,000000,53.3005,53.3886,53.1242,53.3215,107289.21347249,0
+VYMI.US,D,20171129,000000,53.4288,53.4366,53.0762,53.1644,111646.44841196,0
+VYMI.US,D,20171130,000000,53.5036,53.5036,53.0762,53.219,239998.58776432,0
+VYMI.US,D,20171201,000000,53.3408,53.3408,52.8818,53.0513,97196.083149225,0
+VYMI.US,D,20171204,000000,53.4596,53.7067,53.0016,53.0666,118703.60354028,0
+VYMI.US,D,20171205,000000,53.0179,53.1558,52.8166,52.8885,98839.830461721,0
+VYMI.US,D,20171206,000000,53.219,53.219,52.5512,52.6565,80432.991509033,0
+VYMI.US,D,20171207,000000,52.4956,52.7937,52.4956,52.602,73093.007478059,0
+VYMI.US,D,20171208,000000,52.9575,52.9871,52.7937,52.9794,71831.235731516,0
+VYMI.US,D,20171211,000000,53.5823,53.5823,52.9871,53.0342,118654.55203318,0
+VYMI.US,D,20171212,000000,53.06,53.2009,53.0102,53.1395,145392.84164978,0
+VYMI.US,D,20171213,000000,53.3408,53.6071,53.2755,53.3724,93524.525660108,0
+VYMI.US,D,20171214,000000,53.3973,53.4682,53.173,53.173,129933.26771961,0
+VYMI.US,D,20171215,000000,53.1472,53.2526,52.9947,53.1472,110418.07343621,0
+VYMI.US,D,20171218,000000,53.5266,53.815,53.4845,53.6215,120435.01737611,0
+VYMI.US,D,20171219,000000,53.6627,53.6952,53.4519,53.4931,89900.976029007,0
+VYMI.US,D,20171220,000000,53.6071,53.6157,53.4443,53.4931,76424.335364717,0
+VYMI.US,D,20171221,000000,53.4931,53.8668,53.4931,53.7929,74606.298654643,0
+VYMI.US,D,20171222,000000,53.9789,53.9789,53.678,53.8476,111442.93683994,0
+VYMI.US,D,20171226,000000,53.9626,53.9713,53.8735,53.9473,124360.18159344,0
+VYMI.US,D,20171227,000000,53.9626,54.0794,53.952,54.0019,61640.002394043,0
+VYMI.US,D,20171228,000000,54.2538,54.2634,54.0995,54.1877,70427.527709099,0
+VYMI.US,D,20171229,000000,54.409,54.5566,54.2634,54.2634,114437.16607141,0
+VYMI.US,D,20180102,000000,54.731,54.8566,54.5681,54.7962,170986.2482176,0
+VYMI.US,D,20180103,000000,54.9092,55.1067,54.755,55.0519,254683.7740717,0
+VYMI.US,D,20180104,000000,55.9134,55.9134,55.4765,55.6154,132036.22063052,0
+VYMI.US,D,20180105,000000,55.9968,55.9968,55.6633,55.8809,192013.6900285,0
+VYMI.US,D,20180108,000000,55.9968,55.9968,55.7189,55.7601,141121.18593546,0
+VYMI.US,D,20180109,000000,55.8511,55.8981,55.6471,55.7601,150731.1067313,0
+VYMI.US,D,20180110,000000,55.9795,55.9795,55.6787,55.7448,143530.97167803,0
+VYMI.US,D,20180111,000000,55.9729,56.1893,55.922,56.1242,133697.7099775,0
+VYMI.US,D,20180112,000000,56.4337,56.7308,56.3044,56.7164,186066.97752906,0
+VYMI.US,D,20180116,000000,57.2971,57.2971,56.7087,56.7719,222301.430191,0
+VYMI.US,D,20180117,000000,56.9914,57.2606,56.7719,57.0719,185008.71735454,0
+VYMI.US,D,20180118,000000,57.0488,57.1619,56.9425,57.0719,127062.18908046,0
+VYMI.US,D,20180119,000000,57.323,57.389,57.1619,57.3067,181163.91411694,0
+VYMI.US,D,20180122,000000,57.6142,57.7915,57.4503,57.6966,150672.66238241,0
+VYMI.US,D,20180123,000000,57.8019,57.8978,57.6487,57.8019,170738.90338391,0
+VYMI.US,D,20180124,000000,58.2859,58.3827,57.9064,58.1173,149626.92599694,0
+VYMI.US,D,20180125,000000,58.4737,58.4737,57.8652,57.9869,285445.33091983,0
+VYMI.US,D,20180126,000000,58.2053,58.4976,58.2053,58.4162,105861.50152107,0
+VYMI.US,D,20180129,000000,58.1095,58.1747,57.8192,57.8192,144791.69977549,0
+VYMI.US,D,20180130,000000,57.6142,57.7675,57.3564,57.4446,128312.48068704,0
+VYMI.US,D,20180131,000000,57.8192,57.8192,57.3392,57.4532,129187.0586222,0
+VYMI.US,D,20180201,000000,57.4935,57.7407,57.4273,57.6046,134369.81998972,0
+VYMI.US,D,20180202,000000,57.1054,57.1054,56.4222,56.4337,210231.62849639,0
+VYMI.US,D,20180205,000000,55.9795,56.108,54.2634,54.3392,289237.95170308,0
+VYMI.US,D,20180206,000000,53.9387,55.4688,53.9291,55.2743,298482.59531837,0
+VYMI.US,D,20180207,000000,54.6994,55.0665,54.3679,54.4398,231944.74775764,0
+VYMI.US,D,20180208,000000,54.6275,54.6275,53.0945,53.0945,258720.60874138,0
+VYMI.US,D,20180209,000000,53.3704,53.6071,52.0845,53.428,386346.36832897,0
+VYMI.US,D,20180212,000000,53.7192,54.1907,53.5956,54.02,117465.83572274,0
+VYMI.US,D,20180213,000000,53.8888,54.0833,53.7959,54.0422,119662.71705151,0
+VYMI.US,D,20180214,000000,54.0585,55.0165,53.8303,55.0165,150987.84440678,0
+VYMI.US,D,20180215,000000,55.3721,55.4286,54.893,55.3845,82223.893342837,0
+VYMI.US,D,20180216,000000,55.3059,55.6872,55.2667,55.4468,111056.78667764,0
+VYMI.US,D,20180220,000000,54.9428,55.1278,54.7234,54.8049,108723.18731844,0
+VYMI.US,D,20180221,000000,55.0233,55.466,54.6755,54.6755,84578.365683783,0
+VYMI.US,D,20180222,000000,54.9351,55.2102,54.7396,54.9265,68333.967639977,0
+VYMI.US,D,20180223,000000,55.2495,55.4842,55.1431,55.4382,92738.657897372,0
+VYMI.US,D,20180226,000000,55.6711,55.9297,55.419,55.876,181186.87439686,0
+VYMI.US,D,20180227,000000,55.4103,55.6222,54.9581,54.9581,112041.99141605,0
+VYMI.US,D,20180228,000000,55.0798,55.1115,54.3018,54.3018,82472.281825614,0
+VYMI.US,D,20180301,000000,54.2634,54.4398,53.518,53.955,110242.74038954,0
+VYMI.US,D,20180302,000000,53.5823,54.0422,53.3637,53.9874,123905.15059138,0
+VYMI.US,D,20180305,000000,53.4586,54.2366,53.4519,54.2126,75761.618194283,0
+VYMI.US,D,20180306,000000,54.6669,54.6669,54.409,54.5787,72684.940684926,0
+VYMI.US,D,20180307,000000,54.2366,54.5116,54.0422,54.4168,78156.792849633,0
+VYMI.US,D,20180308,000000,54.6007,54.6007,54.2845,54.4244,76237.522178091,0
+VYMI.US,D,20180309,000000,54.6669,54.869,54.5826,54.846,142448.7075745,0
+VYMI.US,D,20180312,000000,54.9647,55.0961,54.846,55.0472,81653.017292084,0
+VYMI.US,D,20180313,000000,55.2322,55.2743,54.5307,54.6285,120746.02480412,0
+VYMI.US,D,20180314,000000,54.9428,55.0396,54.4885,54.6755,81839.830478711,0
+VYMI.US,D,20180315,000000,54.642,54.7876,54.4168,54.4962,99183.191011443,0
+VYMI.US,D,20180316,000000,54.504,54.6975,54.4483,54.4809,99091.349891761,0
+VYMI.US,D,20180319,000000,54.4244,54.4244,53.8303,54.0909,138594.51149511,0
+VYMI.US,D,20180320,000000,54.158,54.2126,53.999,54.1072,67314.322481687,0
+VYMI.US,D,20180321,000000,54.0909,54.4398,54.02,54.2634,69496.592723228,0
+VYMI.US,D,20180322,000000,53.678,53.7087,53.1529,53.1529,92689.606390269,0
+VYMI.US,D,20180323,000000,53.3637,53.5305,52.7055,52.7725,86498.680004412,0
+VYMI.US,D,20180326,000000,53.3513,53.7019,53.0408,53.6675,78625.391289831,0
+VYMI.US,D,20180327,000000,53.8074,53.9099,52.9681,53.0571,79825.587740224,0
+VYMI.US,D,20180328,000000,53.335,53.7019,53.1692,53.4375,72023.267163578,0
+VYMI.US,D,20180329,000000,53.7584,54.1312,53.6186,54.1312,490545.33685398,0
+VYMI.US,D,20180402,000000,53.9703,53.9703,52.7725,53.106,135162.99329607,0
+VYMI.US,D,20180403,000000,53.4805,53.5611,53.1568,53.5152,91285.898367852,0
+VYMI.US,D,20180404,000000,52.8377,53.6645,52.8033,53.6436,107369.57445222,0
+VYMI.US,D,20180405,000000,53.8198,54.0909,53.8198,53.9866,77505.555819159,0
+VYMI.US,D,20180406,000000,53.9779,54.1254,53.4059,53.5305,91170.053319163,0
+VYMI.US,D,20180409,000000,53.9703,54.1877,53.815,53.815,77696.543602135,0
+VYMI.US,D,20180410,000000,54.4417,54.573,54.3028,54.4809,85390.324673702,0
+VYMI.US,D,20180411,000000,54.3823,54.6218,54.3621,54.3823,98385.843108746,0
+VYMI.US,D,20180412,000000,54.4503,54.6218,54.4254,54.5327,103483.02525111,0
+VYMI.US,D,20180413,000000,54.7033,54.7033,54.2779,54.4417,86428.755515564,0
+VYMI.US,D,20180416,000000,54.5058,54.5058,54.3028,54.4895,96866.290037639,0
+VYMI.US,D,20180417,000000,54.5058,54.6937,54.4445,54.595,72261.219155483,0
+VYMI.US,D,20180418,000000,54.8738,54.9793,54.8345,54.8566,154307.69215348,0
+VYMI.US,D,20180419,000000,55.0606,55.1085,54.595,54.7588,102566.70135246,0
+VYMI.US,D,20180420,000000,54.5873,54.6783,54.3746,54.4666,121659.21775551,0
+VYMI.US,D,20180423,000000,54.3823,54.595,54.2941,54.3823,89629.627266309,0
+VYMI.US,D,20180424,000000,54.7109,54.7109,54.0766,54.2462,121713.48750805,0
+VYMI.US,D,20180425,000000,54.1494,54.2223,53.8725,54.1407,85912.149217351,0
+VYMI.US,D,20180426,000000,54.3918,54.5241,54.1964,54.3823,127353.36717581,0
+VYMI.US,D,20180427,000000,54.4417,54.573,54.2979,54.4895,85553.13393132,0
+VYMI.US,D,20180430,000000,54.5058,54.6381,54.2548,54.2634,113279.75923359,0
+VYMI.US,D,20180501,000000,54.3363,54.3363,53.8706,54.0747,70555.896546836,0
+VYMI.US,D,20180502,000000,54.2855,54.7588,53.9616,53.9616,52851.433429899,0
+VYMI.US,D,20180503,000000,54.067,54.1964,53.5611,54.0269,90822.518173092,0
+VYMI.US,D,20180504,000000,53.8562,54.2376,53.6579,54.1312,380705.44501212,0
+VYMI.US,D,20180507,000000,54.2289,54.2462,53.9195,54.067,113806.80202267,0
+VYMI.US,D,20180508,000000,53.9703,54.0191,53.7834,53.9367,58481.920255876,0
+VYMI.US,D,20180509,000000,54.0909,54.4503,54.0909,54.2779,37089.201264425,0
+VYMI.US,D,20180510,000000,54.4752,54.7664,54.4752,54.6937,78114.003237054,0
+VYMI.US,D,20180511,000000,54.9323,54.9457,54.7435,54.7588,48015.163559357,0
+VYMI.US,D,20180514,000000,54.9879,55.0606,54.7933,54.8738,69643.747244537,0
+VYMI.US,D,20180515,000000,54.4254,54.527,54.1542,54.3535,132129.10539929,0
+VYMI.US,D,20180516,000000,54.4417,54.5557,54.3363,54.5413,176692.92142695,0
+VYMI.US,D,20180517,000000,54.4752,54.5557,54.3028,54.3746,126318.06728121,0
+VYMI.US,D,20180518,000000,54.1072,54.3028,54.0105,54.0833,164274.54093719,0
+VYMI.US,D,20180521,000000,54.32,54.5327,54.32,54.4579,117157.95924199,0
+VYMI.US,D,20180522,000000,54.5807,54.6783,54.411,54.5241,88075.633775322,0
+VYMI.US,D,20180523,000000,53.8284,53.9195,53.6224,53.9032,102458.16184739,0
+VYMI.US,D,20180524,000000,53.6512,53.7231,53.3302,53.6436,64900.362142764,0
+VYMI.US,D,20180525,000000,53.2277,53.2918,53.0734,53.1634,129254.89581287,0
+VYMI.US,D,20180529,000000,52.4459,52.4459,51.7531,51.8938,330291.97585015,0
+VYMI.US,D,20180530,000000,52.2829,52.6978,52.1535,52.6748,106248.69533245,0
+VYMI.US,D,20180531,000000,52.5934,52.602,52.2062,52.4525,86658.35831477,0
+VYMI.US,D,20180601,000000,52.8846,52.944,52.7304,52.8377,59214.56191516,0
+VYMI.US,D,20180604,000000,53.2699,53.428,53.1558,53.195,65397.139108318,0
+VYMI.US,D,20180605,000000,53.0964,53.106,52.8243,52.9344,100811.28358763,0
+VYMI.US,D,20180606,000000,53.1299,53.3829,53.0408,53.3829,70775.062855169,0
+VYMI.US,D,20180607,000000,53.4394,53.4805,52.9834,53.1462,65503.591315223,0
+VYMI.US,D,20180608,000000,52.9603,53.106,52.8041,53.0811,65144.576029192,0
+VYMI.US,D,20180611,000000,53.1462,53.4298,53.1462,53.3743,97742.95527097,0
+VYMI.US,D,20180612,000000,53.3101,53.3101,52.992,53.0811,106603.53602214,0
+VYMI.US,D,20180613,000000,53.0495,53.1807,52.7964,52.9085,67740.131309304,0
+VYMI.US,D,20180614,000000,53.0236,53.0437,52.7725,52.7964,52488.243547519,0
+VYMI.US,D,20180615,000000,52.3634,52.4133,52.2004,52.4133,82477.50007105,0
+VYMI.US,D,20180618,000000,51.867,51.9744,51.7626,51.9571,157821.65863041,0
+VYMI.US,D,20180619,000000,51.3937,51.6755,51.2969,51.615,476781.69269067,0
+VYMI.US,D,20180620,000000,51.9964,51.9964,51.6659,51.6955,92141.690619437,0
+VYMI.US,D,20180621,000000,51.5106,51.5106,51.1724,51.2146,171806.55640021,0
+VYMI.US,D,20180622,000000,51.9092,52.0606,51.7367,51.9025,156129.9034599,0
+VYMI.US,D,20180625,000000,51.4618,51.4982,51.0421,51.2146,242934.37264689,0
+VYMI.US,D,20180626,000000,51.3554,51.3554,51.0766,51.1964,81517.342910735,0
+VYMI.US,D,20180627,000000,51.2816,51.3515,50.6214,50.6214,132276.2599206,0
+VYMI.US,D,20180628,000000,50.835,50.9826,50.6742,50.859,186286.1438374,0
+VYMI.US,D,20180629,000000,51.387,51.5806,51.387,51.4713,160595.67790446,0
+VYMI.US,D,20180702,000000,50.9252,51.0143,50.7517,51.0076,120188.71619151,0
+VYMI.US,D,20180703,000000,51.4474,51.5231,51.1838,51.2336,24083.246338507,0
+VYMI.US,D,20180705,000000,51.778,51.8785,51.6438,51.7866,66105.776838594,0
+VYMI.US,D,20180706,000000,51.7204,52.1584,51.7204,52.0778,94698.630883319,0
+VYMI.US,D,20180709,000000,52.5244,52.5733,52.3441,52.5158,90421.756923569,0
+VYMI.US,D,20180710,000000,52.464,52.5637,52.3969,52.5637,60009.822519682,0
+VYMI.US,D,20180711,000000,51.9265,52.074,51.4243,51.4982,177232.48800509,0
+VYMI.US,D,20180712,000000,51.8201,52.0089,51.7943,51.9438,79824.544091137,0
+VYMI.US,D,20180713,000000,51.8124,52.0098,51.7654,52.0098,40093.866986759,0
+VYMI.US,D,20180716,000000,51.9697,51.9782,51.8508,51.96,45601.203220435,0
+VYMI.US,D,20180717,000000,51.6945,51.9697,51.6945,51.9179,48209.282289594,0
+VYMI.US,D,20180718,000000,51.8872,52.0003,51.7654,51.9475,65420.099388239,0
+VYMI.US,D,20180719,000000,51.6945,51.8872,51.6217,51.7617,56338.265030565,0
+VYMI.US,D,20180720,000000,51.96,52.2321,51.96,52.2321,45342.378246784,0
+VYMI.US,D,20180723,000000,52.1843,52.281,52.1843,52.2167,83296.76460458,0
+VYMI.US,D,20180724,000000,52.7121,52.8856,52.5637,52.6365,53770.88827581,0
+VYMI.US,D,20180725,000000,52.6557,53.243,52.5637,53.1846,66831.112954266,0
+VYMI.US,D,20180726,000000,52.9699,52.9862,52.806,52.8281,66058.812629665,0
+VYMI.US,D,20180727,000000,53.1347,53.2009,52.9364,52.9699,50854.932725896,0
+VYMI.US,D,20180730,000000,53.2679,53.3743,53.1846,53.2343,48320.952741935,0
+VYMI.US,D,20180731,000000,53.5467,53.5467,53.3417,53.3743,63936.0303861,0
+VYMI.US,D,20180801,000000,53.2076,53.2076,52.946,53.0676,44086.868394764,0
+VYMI.US,D,20180802,000000,52.3519,52.5895,52.2906,52.5895,71675.732017508,0
+VYMI.US,D,20180803,000000,52.4899,52.7467,52.4409,52.7467,142595.86209581,0
+VYMI.US,D,20180806,000000,52.4142,52.554,52.3175,52.4333,84270.48920303,0
+VYMI.US,D,20180807,000000,52.9095,53.0102,52.7716,52.7716,48703.971956974,0
+VYMI.US,D,20180808,000000,52.763,52.9028,52.6412,52.7869,53600.77347458,0
+VYMI.US,D,20180809,000000,52.8119,52.8693,52.6422,52.646,39576.217039458,0
+VYMI.US,D,20180810,000000,51.8201,51.8201,51.5317,51.6217,184242.67892447,0
+VYMI.US,D,20180813,000000,51.4809,51.6131,51.2653,51.3487,58334.765734567,0
+VYMI.US,D,20180814,000000,51.3966,51.5719,51.3908,51.5068,137428.7554646,0
+VYMI.US,D,20180815,000000,50.8102,50.8687,50.3819,50.835,781296.57973364,0
+VYMI.US,D,20180816,000000,51.2146,51.3324,51.0976,51.1072,54411.68881541,0
+VYMI.US,D,20180817,000000,50.9913,51.4713,50.9597,51.4329,141453.06634522,0
+VYMI.US,D,20180820,000000,51.5538,51.6036,51.4895,51.5719,82071.520576092,0
+VYMI.US,D,20180821,000000,51.8277,52.0098,51.8124,51.8593,105924.1204663,0
+VYMI.US,D,20180822,000000,52.0175,52.0884,51.9351,52.0845,70339.861185765,0
+VYMI.US,D,20180823,000000,51.7367,51.8872,51.6036,51.6304,68109.583086207,0
+VYMI.US,D,20180824,000000,51.9265,52.051,51.7943,51.96,50747.436869905,0
+VYMI.US,D,20180827,000000,52.3059,52.6557,52.3059,52.6326,60194.548408134,0
+VYMI.US,D,20180828,000000,52.7716,52.7907,52.4486,52.4736,71248.879540803,0
+VYMI.US,D,20180829,000000,52.4736,52.7869,52.4055,52.7869,67524.095948233,0
+VYMI.US,D,20180830,000000,52.3347,52.3347,52.0098,52.1076,45522.929538887,0
+VYMI.US,D,20180831,000000,51.8038,51.9782,51.5538,51.7032,91140.831144718,0
+VYMI.US,D,20180904,000000,51.1072,51.2653,51.0076,51.249,78912.394788838,0
+VYMI.US,D,20180905,000000,51.0976,51.1245,50.859,50.9913,385903.86111596,0
+VYMI.US,D,20180906,000000,51.0076,51.0632,50.6626,50.8782,74200.319159684,0
+VYMI.US,D,20180907,000000,50.5122,50.7202,50.3551,50.4729,254183.86615889,0
+VYMI.US,D,20180910,000000,50.7863,50.8179,50.6626,50.6789,98441.156510374,0
+VYMI.US,D,20180911,000000,50.3637,50.8102,50.3637,50.8102,204232.73354259,0
+VYMI.US,D,20180912,000000,50.8102,51.1829,50.7929,51.1245,100791.45425497,0
+VYMI.US,D,20180913,000000,51.5806,51.5883,51.3334,51.4014,103632.2670706,0
+VYMI.US,D,20180914,000000,51.4329,51.5442,51.2146,51.387,56687.88747481,0
+VYMI.US,D,20180917,000000,51.4809,51.6639,51.4425,51.4474,49496.101614233,0
+VYMI.US,D,20180918,000000,51.6447,51.8842,51.6447,51.8593,49339.554251138,0
+VYMI.US,D,20180919,000000,51.8785,52.1843,51.8785,52.0845,57926.698941434,0
+VYMI.US,D,20180920,000000,52.5809,52.7467,52.4784,52.7045,51581.312490657,0
+VYMI.US,D,20180921,000000,52.7543,52.9364,52.7218,52.8377,98706.243378547,0
+VYMI.US,D,20180924,000000,52.9095,52.9095,52.5454,52.5454,48990.975455981,0
+VYMI.US,D,20180925,000000,52.946,52.946,52.7467,52.7716,53916.999148031,0
+VYMI.US,D,20180926,000000,52.7869,53.196,52.6882,52.8339,180749.58542929,0
+VYMI.US,D,20180927,000000,52.8204,53.0523,52.7658,52.8291,95960.402629864,0
+VYMI.US,D,20180928,000000,52.3011,52.6605,52.3011,52.4391,49793.541604113,0
+VYMI.US,D,20181001,000000,52.6183,52.738,52.3557,52.4391,163151.57451925,0
+VYMI.US,D,20181002,000000,52.1095,52.1833,51.9534,52.0865,79448.830419709,0
+VYMI.US,D,20181003,000000,52.3107,52.4459,52.0165,52.1095,64905.5803882,0
+VYMI.US,D,20181004,000000,51.8593,52.0021,51.4014,51.6103,62295.414020866,0
+VYMI.US,D,20181005,000000,51.5777,51.6103,51.1092,51.2519,112324.82031871,0
+VYMI.US,D,20181008,000000,50.9597,51.1877,50.768,51.1781,174456.38143287,0
+VYMI.US,D,20181009,000000,50.7776,51.2356,50.7192,51.1437,156925.16406443,0
+VYMI.US,D,20181010,000000,51.2356,51.3362,50.2506,50.2583,83403.216811485,0
+VYMI.US,D,20181011,000000,50.0915,50.174,49.2722,49.5062,948768.8614743,0
+VYMI.US,D,20181012,000000,50.0915,50.0915,49.3318,49.7831,556733.56197046,0
+VYMI.US,D,20181015,000000,49.6833,49.9324,49.5808,49.7504,109410.95206697,0
+VYMI.US,D,20181016,000000,50.3005,50.5418,50.151,50.5256,108953.83376673,0
+VYMI.US,D,20181017,000000,50.333,50.333,49.9238,50.1327,70296.027924098,0
+VYMI.US,D,20181018,000000,49.8979,50.058,49.2722,49.4237,107808.95071797,0
+VYMI.US,D,20181019,000000,49.7572,50.0618,49.7322,49.9238,780152.74033395,0
+VYMI.US,D,20181022,000000,49.9324,49.9612,49.6163,49.7226,90064.828935713,0
+VYMI.US,D,20181023,000000,49.048,49.5655,48.798,49.4237,112625.39125586,0
+VYMI.US,D,20181024,000000,49.1976,49.1976,48.0631,48.1311,138450.48792106,0
+VYMI.US,D,20181025,000000,48.4723,48.9216,48.3304,48.6879,321224.75257971,0
+VYMI.US,D,20181026,000000,48.087,48.6294,47.768,48.3151,72188.163719372,0
+VYMI.US,D,20181029,000000,48.8623,48.9226,47.8121,48.18,83904.168373388,0
+VYMI.US,D,20181030,000000,48.3304,48.7721,48.3304,48.7721,72607.710652465,0
+VYMI.US,D,20181031,000000,49.1401,49.2081,48.9973,49.0222,106496.04016615,0
+VYMI.US,D,20181101,000000,49.4975,49.807,49.3576,49.807,135810.05573019,0
+VYMI.US,D,20181102,000000,50.0399,50.1116,49.3652,49.6977,67304.9296399,0
+VYMI.US,D,20181105,000000,49.8424,50.0024,49.7504,49.8836,90563.693199441,0
+VYMI.US,D,20181106,000000,49.8338,50.0226,49.7504,50.01,54758.180312394,0
+VYMI.US,D,20181107,000000,50.4605,50.6339,50.3119,50.6339,54789.489785013,0
+VYMI.US,D,20181108,000000,50.4768,50.5668,50.0073,50.0484,54909.509430052,0
+VYMI.US,D,20181109,000000,49.7141,49.8338,49.5138,49.7466,164774.44885,0
+VYMI.US,D,20181112,000000,49.5138,49.5722,48.9963,48.9973,182119.89668091,0
+VYMI.US,D,20181113,000000,49.2483,49.5722,49.1305,49.2483,80263.92035689,0
+VYMI.US,D,20181114,000000,49.4975,49.6087,48.9877,49.2991,53140.524227081,0
+VYMI.US,D,20181115,000000,49.0136,49.6403,48.8881,49.5492,755395.29668505,0
+VYMI.US,D,20181116,000000,49.2569,49.6652,49.2234,49.6316,88094.419458893,0
+VYMI.US,D,20181119,000000,49.5406,49.624,49.1066,49.2483,133488.98016004,0
+VYMI.US,D,20181120,000000,48.7386,48.8556,48.3755,48.4627,535690.46542326,0
+VYMI.US,D,20181121,000000,49.1066,49.3355,49.0567,49.1737,211738.65777844,0
+VYMI.US,D,20181123,000000,48.5834,48.752,48.5834,48.6726,69327.521571085,0
+VYMI.US,D,20181126,000000,49.1737,49.3892,49.0979,49.2071,95203.757041573,0
+VYMI.US,D,20181127,000000,49.005,49.165,48.9053,49.1219,141375.83631276,0
+VYMI.US,D,20181128,000000,49.2407,49.9171,48.9973,49.8903,71821.842889729,0
+VYMI.US,D,20181129,000000,49.5722,49.8338,49.5311,49.6833,113134.69201045,0
+VYMI.US,D,20181130,000000,49.4151,49.4946,49.2722,49.4582,117429.30800469,0
+VYMI.US,D,20181203,000000,50.1998,50.2669,49.8673,50.0839,134432.43893496,0
+VYMI.US,D,20181204,000000,49.9075,50.0762,48.981,49.0816,96676.345903751,0
+VYMI.US,D,20181206,000000,48.1551,48.6792,47.6798,48.614,587986.67753872,0
+VYMI.US,D,20181207,000000,48.6726,48.8488,48.0324,48.1617,273556.08051733,0
+VYMI.US,D,20181210,000000,47.8715,47.9961,47.3023,47.7287,256417.27520571,0
+VYMI.US,D,20181211,000000,48.2308,48.2394,47.5792,47.8121,132721.89808087,0
+VYMI.US,D,20181212,000000,48.5125,48.8805,48.5125,48.5278,115751.12027231,0
+VYMI.US,D,20181213,000000,48.6792,48.7778,48.432,48.4895,314339.7995508,0
+VYMI.US,D,20181214,000000,48.0631,48.204,47.8274,47.8274,201406.53181419,0
+VYMI.US,D,20181217,000000,47.9299,48.019,47.3943,47.5792,652339.12391065,0
+VYMI.US,D,20181218,000000,47.7114,47.905,47.4125,47.5955,270969.91807901,0
+VYMI.US,D,20181219,000000,47.8715,48.1043,46.9881,47.2046,173339.67690946,0
+VYMI.US,D,20181220,000000,47.445,47.5542,46.9908,47.0685,557601.8780111,0
+VYMI.US,D,20181221,000000,46.9363,47.2199,46.4264,46.5597,714335.01064346,0
+VYMI.US,D,20181224,000000,46.5693,46.7878,45.9648,45.9648,306527.04248327,0
+VYMI.US,D,20181226,000000,46.0969,47.0829,45.8363,47.0829,465782.67495963,0
+VYMI.US,D,20181227,000000,46.3681,46.9823,46.1228,46.9669,378914.54317832,0
+VYMI.US,D,20181228,000000,47.5475,47.5965,47.218,47.3282,480390.63123455,0
+VYMI.US,D,20181231,000000,47.6741,47.7239,47.2859,47.403,336043.52597026,0
+VYMI.US,D,20190102,000000,46.7725,47.403,46.7725,47.3349,67487.568230178,0
+VYMI.US,D,20190103,000000,47.3186,47.3521,46.9745,47.1758,132336.79156766,0
+VYMI.US,D,20190104,000000,47.8313,48.5901,47.7306,48.5068,152457.3023217,0
+VYMI.US,D,20190107,000000,48.4464,48.7674,48.3218,48.5489,133508.8094927,0
+VYMI.US,D,20190108,000000,48.8277,48.8938,48.5575,48.776,141548.03841216,0
+VYMI.US,D,20190109,000000,49.1285,49.3863,49.0663,49.3059,243297.56252927,0
+VYMI.US,D,20190110,000000,49.2224,49.5521,49.1737,49.508,198097.12055837,0
+VYMI.US,D,20190111,000000,49.2656,49.4247,49.1727,49.3413,66687.089380219,0
+VYMI.US,D,20190114,000000,49.0634,49.3049,49.0117,49.188,64132.236414512,0
+VYMI.US,D,20190115,000000,49.1966,49.3949,49.1113,49.3059,96728.528358116,0
+VYMI.US,D,20190116,000000,49.416,49.6192,49.416,49.5617,144257.35144279,0
+VYMI.US,D,20190117,000000,49.2569,49.7868,49.2569,49.6192,376807.41567106,0
+VYMI.US,D,20190118,000000,49.9814,50.105,49.8952,50.0159,81311.744040537,0
+VYMI.US,D,20190122,000000,49.508,49.5617,49.1842,49.2896,177950.51857714,0
+VYMI.US,D,20190123,000000,49.6623,49.7371,49.3863,49.5521,58139.603355242,0
+VYMI.US,D,20190124,000000,49.5425,49.7006,49.4764,49.602,43688.194443415,0
+VYMI.US,D,20190125,000000,49.99,50.1903,49.9469,50.1155,46995.518401066,0
+VYMI.US,D,20190128,000000,49.7466,49.9469,49.6786,49.9469,92448.523451104,0
+VYMI.US,D,20190129,000000,50.1155,50.2314,50.0302,50.0302,208414.6354354,0
+VYMI.US,D,20190130,000000,50.2689,50.8427,50.1116,50.6722,77503.468520985,0
+VYMI.US,D,20190131,000000,50.6387,50.882,50.495,50.7364,82979.495282042,0
+VYMI.US,D,20190201,000000,50.7288,50.7815,50.5611,50.6722,80804.530584111,0
+VYMI.US,D,20190204,000000,50.6387,50.7977,50.425,50.7977,65624.654609349,0
+VYMI.US,D,20190205,000000,51.0163,51.2615,51.0163,51.2001,105245.74855956,0
+VYMI.US,D,20190206,000000,51.0766,51.1532,50.8409,50.8897,63181.472095983,0
+VYMI.US,D,20190207,000000,50.6128,50.723,50.174,50.3867,140120.32646073,0
+VYMI.US,D,20190208,000000,50.1241,50.5362,49.9545,50.2334,77506.599468246,0
+VYMI.US,D,20190211,000000,50.1241,50.2085,49.9382,49.99,154696.97326304,0
+VYMI.US,D,20190212,000000,50.3417,50.5275,50.3417,50.4442,81730.247324545,0
+VYMI.US,D,20190213,000000,50.5611,50.629,50.3196,50.3254,58289.888823813,0
+VYMI.US,D,20190214,000000,50.2842,50.5323,50.2075,50.3867,122217.57001722,0
+VYMI.US,D,20190215,000000,50.7977,51.0163,50.6875,50.9673,61244.459389956,0
+VYMI.US,D,20190219,000000,50.8648,51.3784,50.7977,51.2366,87227.147067348,0
+VYMI.US,D,20190220,000000,51.3861,51.7022,51.3611,51.5144,73215.114421273,0
+VYMI.US,D,20190221,000000,51.4895,51.4895,51.2299,51.2749,60603.658850355,0
+VYMI.US,D,20190222,000000,51.5144,51.6745,51.4982,51.5968,93579.839061735,0
+VYMI.US,D,20190225,000000,51.8277,51.914,51.7071,51.7425,93212.474583007,0
+VYMI.US,D,20190226,000000,51.7588,52.0194,51.7588,51.9025,46269.138636306,0
+VYMI.US,D,20190227,000000,51.9025,51.9025,51.6955,51.7913,112355.08614224,0
+VYMI.US,D,20190228,000000,51.7242,51.7329,51.4982,51.5317,99859.475620012,0
+VYMI.US,D,20190301,000000,51.7827,51.867,51.5547,51.6141,61844.557615153,0
+VYMI.US,D,20190304,000000,51.7071,51.8,51.2529,51.4895,66304.07016518,0
+VYMI.US,D,20190305,000000,51.5144,51.7157,51.4043,51.6678,44172.447619922,0
+VYMI.US,D,20190306,000000,51.7492,51.7492,51.454,51.454,51176.376644784,0
+VYMI.US,D,20190307,000000,51.3947,51.4713,50.8495,51.0334,63006.139049316,0
+VYMI.US,D,20190308,000000,50.5783,50.7651,50.5448,50.7461,75450.610766268,0
+VYMI.US,D,20190311,000000,50.8743,51.3295,50.8743,51.3295,68968.506285055,0
+VYMI.US,D,20190312,000000,51.3458,51.3794,51.2538,51.3458,47186.506184041,0
+VYMI.US,D,20190313,000000,51.5231,51.7827,51.4809,51.7827,72652.58756322,0
+VYMI.US,D,20190314,000000,51.7329,51.8162,51.6582,51.7741,172835.59440029,0
+VYMI.US,D,20190315,000000,52.1104,52.2973,52.0875,52.213,82468.107229265,0
+VYMI.US,D,20190318,000000,52.3883,52.6422,52.3883,52.6326,74405.918029882,0
+VYMI.US,D,20190319,000000,52.9623,52.9718,52.6605,52.8377,95665.049938159,0
+VYMI.US,D,20190320,000000,52.6518,52.9565,52.3039,52.6853,98199.02992212,0
+VYMI.US,D,20190321,000000,52.4409,52.6605,52.3424,52.6605,73520.903603852,0
+VYMI.US,D,20190322,000000,51.9179,51.9782,51.4311,51.4982,94616.182605423,0
+VYMI.US,D,20190325,000000,51.5068,51.5977,51.3027,51.4762,89641.10740627,0
+VYMI.US,D,20190326,000000,51.7847,51.8211,51.5556,51.6342,215606.42129597,0
+VYMI.US,D,20190327,000000,51.7003,51.7664,51.3027,51.5977,80892.197107444,0
+VYMI.US,D,20190328,000000,51.4895,51.5144,51.2682,51.4618,112336.30045867,0
+VYMI.US,D,20190329,000000,51.7664,51.7664,51.454,51.641,175058.56695624,0
+VYMI.US,D,20190401,000000,52.2858,52.4313,52.1766,52.4219,77579.654904357,0
+VYMI.US,D,20190402,000000,52.464,52.5168,52.2657,52.5072,60242.556266149,0
+VYMI.US,D,20190403,000000,52.9048,53.0657,52.7706,52.8962,84303.885973823,0
+VYMI.US,D,20190404,000000,52.9824,52.9824,52.8137,52.9316,139096.5067061,0
+VYMI.US,D,20190405,000000,52.9651,53.0666,52.8799,53.0332,119434.15790139,0
+VYMI.US,D,20190408,000000,53.0332,53.1864,52.9488,53.152,143066.54783418,0
+VYMI.US,D,20190409,000000,53.0829,53.0829,52.7946,52.8109,61370.74092952,0
+VYMI.US,D,20190410,000000,52.8962,53.0811,52.8645,52.99,88160.169351392,0
+VYMI.US,D,20190411,000000,52.923,52.9747,52.7284,52.7946,60152.802444642,0
+VYMI.US,D,20190412,000000,53.2622,53.3378,53.1778,53.2536,79949.781981612,0
+VYMI.US,D,20190415,000000,53.3657,53.3657,53.2018,53.2708,72565.964688973,0
+VYMI.US,D,20190416,000000,53.4232,53.5104,53.3561,53.3724,83348.947058945,0
+VYMI.US,D,20190417,000000,53.7192,53.7192,53.5142,53.6263,80060.408784867,0
+VYMI.US,D,20190418,000000,53.6608,53.7268,53.449,53.6522,98543.434120929,0
+VYMI.US,D,20190422,000000,53.61,53.6522,53.5007,53.5247,73137.884388814,0
+VYMI.US,D,20190423,000000,53.4566,53.5333,53.3378,53.5094,105585.97816202,0
+VYMI.US,D,20190424,000000,53.0829,53.128,52.7946,52.8204,90257.904016863,0
+VYMI.US,D,20190425,000000,52.7946,52.8109,52.5924,52.8109,88715.390665836,0
+VYMI.US,D,20190426,000000,52.8109,52.9767,52.7937,52.9048,63737.737059513,0
+VYMI.US,D,20190429,000000,53.0149,53.1778,52.9249,53.0743,119708.63761135,0
+VYMI.US,D,20190430,000000,53.0829,53.2094,52.9048,53.1108,68658.542506127,0
+VYMI.US,D,20190501,000000,53.2622,53.2852,52.7178,52.7275,65066.302347644,0
+VYMI.US,D,20190502,000000,52.9316,52.9316,52.623,52.7783,68637.669524381,0
+VYMI.US,D,20190503,000000,53.0503,53.2958,53.0226,53.2958,56914.359326754,0
+VYMI.US,D,20190506,000000,52.1248,52.7065,51.9973,52.5665,120044.69261745,0
+VYMI.US,D,20190507,000000,52.168,52.3298,51.6496,51.7664,153551.04656519,0
+VYMI.US,D,20190508,000000,51.7511,51.9868,51.7453,51.7664,117204.92345092,0
+VYMI.US,D,20190509,000000,51.4618,51.615,51.0306,51.615,131425.68591446,0
+VYMI.US,D,20190510,000000,51.5556,51.8373,51.1897,51.7511,66115.16968038,0
+VYMI.US,D,20190513,000000,51.0565,51.0565,50.4768,50.6483,164442.56844024,0
+VYMI.US,D,20190514,000000,50.8849,51.1666,50.7402,50.9348,66183.006871054,0
+VYMI.US,D,20190515,000000,50.6991,51.2595,50.6837,51.2595,63848.363862767,0
+VYMI.US,D,20190516,000000,51.2595,51.6141,51.2595,51.3851,66862.422426885,0
+VYMI.US,D,20190517,000000,50.9213,51.1897,50.8533,50.9032,131489.34850878,0
+VYMI.US,D,20190520,000000,50.835,51.065,50.7929,50.9539,93471.299556656,0
+VYMI.US,D,20190521,000000,51.1062,51.3113,51.0104,51.3113,57436.183870403,0
+VYMI.US,D,20190522,000000,51.1235,51.1321,50.9127,51.0727,71958.560920166,0
+VYMI.US,D,20190523,000000,50.5717,50.5717,50.2918,50.378,92691.693688444,0
+VYMI.US,D,20190524,000000,50.86,50.9127,50.7086,50.8533,73433.237080519,0
+VYMI.US,D,20190528,000000,50.8016,50.8878,50.403,50.403,54088.157598348,0
+VYMI.US,D,20190529,000000,50.2228,50.4183,50.0972,50.4183,141163.97554803,0
+VYMI.US,D,20190530,000000,50.4958,50.654,50.3541,50.6416,72672.416895878,0
+VYMI.US,D,20190531,000000,50.1663,50.2755,49.8962,50.2755,116506.72221152,0
+VYMI.US,D,20190603,000000,50.3943,50.5342,50.2228,50.3943,71013.014847073,0
+VYMI.US,D,20190604,000000,50.835,51.1062,50.7029,51.1062,68899.625445293,0
+VYMI.US,D,20190605,000000,51.207,51.2346,50.8436,50.8946,71254.09778624,0
+VYMI.US,D,20190606,000000,51.065,51.1666,50.9444,51.1321,71037.018776081,0
+VYMI.US,D,20190607,000000,51.4809,51.7435,51.4809,51.5977,66538.891209823,0
+VYMI.US,D,20190610,000000,51.7511,51.9303,51.6955,51.8124,46358.892457813,0
+VYMI.US,D,20190611,000000,52.3107,52.3107,52.0223,52.0835,55315.488925012,0
+VYMI.US,D,20190612,000000,51.9044,51.9504,51.5977,51.615,78290.379932807,0
+VYMI.US,D,20190613,000000,51.776,51.8211,51.615,51.7176,48987.844508719,0
+VYMI.US,D,20190614,000000,52.3318,52.3883,52.1229,52.1919,85415.372251797,0
+VYMI.US,D,20190617,000000,51.3554,51.4349,51.1829,51.2854,330383.81696983,0
+VYMI.US,D,20190618,000000,51.7521,52.1047,51.6755,52.1047,51703.41943387,0
+VYMI.US,D,20190619,000000,52.2254,52.4784,52.167,52.4429,96073.116731292,0
+VYMI.US,D,20190620,000000,53.0715,53.0715,52.7083,52.8895,114756.52269211,0
+VYMI.US,D,20190621,000000,52.7178,52.8492,52.6729,52.7275,102771.25657358,0
+VYMI.US,D,20190624,000000,52.8309,52.9058,52.7371,52.8033,136879.79604467,0
+VYMI.US,D,20190625,000000,52.8033,52.8309,52.3979,52.3979,73012.646498338,0
+VYMI.US,D,20190626,000000,52.6844,52.7371,52.5022,52.6403,82959.665949383,0
+VYMI.US,D,20190627,000000,52.8033,52.8502,52.7227,52.763,136138.8051927,0
+VYMI.US,D,20190628,000000,52.944,52.9862,52.8655,52.9699,87610.166282386,0
+VYMI.US,D,20190701,000000,53.564,53.608,53.1222,53.2622,84771.440764933,0
+VYMI.US,D,20190702,000000,53.2871,53.3235,53.2009,53.2622,76959.727346501,0
+VYMI.US,D,20190703,000000,53.5056,53.5056,53.3494,53.4959,94273.865704789,0
+VYMI.US,D,20190705,000000,53.1587,53.2718,52.9699,53.1941,99851.126427314,0
+VYMI.US,D,20190708,000000,53.0983,53.0983,52.9076,52.9776,79335.072669194,0
+VYMI.US,D,20190709,000000,52.9776,52.9776,52.6758,52.8309,123600.40505789,0
+VYMI.US,D,20190710,000000,53.2795,53.2795,52.9776,53.0811,63979.863647767,0
+VYMI.US,D,20190711,000000,53.0811,53.1817,52.9268,53.1078,85093.928332909,0
+VYMI.US,D,20190712,000000,53.1501,53.1501,52.9862,53.1423,57844.250663537,0
+VYMI.US,D,20190715,000000,53.1674,53.1674,53.0715,53.1587,73250.598490242,0
+VYMI.US,D,20190716,000000,53.1501,53.2871,52.8991,52.9699,96535.453276965,0
+VYMI.US,D,20190717,000000,53.0715,53.1031,52.7869,52.7869,89028.485392025,0
+VYMI.US,D,20190718,000000,53.012,53.0983,52.6643,53.012,74533.243218532,0
+VYMI.US,D,20190719,000000,53.0034,53.0762,52.8127,52.8127,79648.167395384,0
+VYMI.US,D,20190722,000000,52.8895,53.0475,52.7907,52.9171,102706.55033016,0
+VYMI.US,D,20190723,000000,53.1587,53.1587,52.9699,53.0715,80417.336772723,0
+VYMI.US,D,20190724,000000,53.0983,53.1031,52.8991,53.0983,72371.845958736,0
+VYMI.US,D,20190725,000000,53.0543,53.0543,52.5407,52.554,104982.74898956,0
+VYMI.US,D,20190726,000000,52.763,52.7869,52.554,52.5981,64713.548956138,0
+VYMI.US,D,20190729,000000,52.6403,52.7007,52.5809,52.7007,221076.18616251,0
+VYMI.US,D,20190730,000000,52.1047,52.1843,51.9073,51.985,137286.81918872,0
+VYMI.US,D,20190731,000000,51.985,52.0261,51.3045,51.5432,119734.72883853,0
+VYMI.US,D,20190801,000000,51.5624,51.8268,51.0094,51.018,162813.43221497,0
+VYMI.US,D,20190802,000000,51.0267,51.2183,50.3982,50.6128,252888.69764155,0
+VYMI.US,D,20190805,000000,49.8376,49.8875,49.1113,49.3365,437848.36348899,0
+VYMI.US,D,20190806,000000,49.7331,49.9402,49.37,49.7331,137365.09287027,0
+VYMI.US,D,20190807,000000,49.3182,49.8203,49.1325,49.8013,155958.74500958,0
+VYMI.US,D,20190808,000000,49.9478,50.2775,49.8107,50.2334,203281.96922406,0
+VYMI.US,D,20190809,000000,50.0955,50.0955,49.6929,49.9048,140069.18765546,0
+VYMI.US,D,20190812,000000,49.5521,49.6038,49.2675,49.3538,116863.65019938,0
+VYMI.US,D,20190813,000000,49.2838,49.9842,49.1966,49.8539,125151.26760161,0
+VYMI.US,D,20190814,000000,48.8958,48.9591,48.4876,48.4876,230286.38935792,0
+VYMI.US,D,20190815,000000,48.7847,48.7847,48.3554,48.6103,137136.53372016,0
+VYMI.US,D,20190816,000000,48.8958,49.1737,48.8517,49.1189,79910.123316295,0
+VYMI.US,D,20190819,000000,49.6134,49.6134,49.3624,49.4217,101337.28272763,0
+VYMI.US,D,20190820,000000,49.302,49.4841,49.1468,49.2493,76077.843867734,0
+VYMI.US,D,20190821,000000,49.7149,49.7149,49.4918,49.577,124616.91926891,0
+VYMI.US,D,20190822,000000,49.6134,49.6134,49.2752,49.4668,74585.425672897,0
+VYMI.US,D,20190823,000000,49.3451,49.5252,48.7578,48.7847,161375.28377267,0
+VYMI.US,D,20190826,000000,49.1813,49.1813,48.9206,49.0423,72732.948542941,0
+VYMI.US,D,20190827,000000,49.2493,49.3451,48.9753,48.9983,67439.560372162,0
+VYMI.US,D,20190828,000000,48.9753,49.2148,48.8191,49.051,210885.99647412,0
+VYMI.US,D,20190829,000000,49.5252,49.5943,49.3328,49.5157,119882.92700893,0
+VYMI.US,D,20190830,000000,49.8568,49.8875,49.6259,49.7668,112419.79238566,0
+VYMI.US,D,20190903,000000,49.4841,49.6412,49.3863,49.6297,176856.77433365,0
+VYMI.US,D,20190904,000000,50.0513,50.3531,50.0513,50.3531,85853.704868462,0
+VYMI.US,D,20190905,000000,50.6483,50.8888,50.5601,50.7325,83750.751957555,0
+VYMI.US,D,20190906,000000,50.9491,51.0171,50.838,50.8552,97114.678520416,0
+VYMI.US,D,20190909,000000,51.0267,51.1897,51.0267,51.1302,102870.40323687,0
+VYMI.US,D,20190910,000000,51.3976,51.6841,51.3467,51.639,79174.35070975,0
+VYMI.US,D,20190911,000000,51.777,51.9245,51.7128,51.9245,104519.3687948,0
+VYMI.US,D,20190912,000000,51.9332,52.2303,51.7953,52.1421,85200.380539813,0
+VYMI.US,D,20190913,000000,52.5301,52.6212,52.3643,52.5225,83116.213312477,0
+VYMI.US,D,20190916,000000,52.3806,52.3806,52.1584,52.2954,85312.050992155,0
+VYMI.US,D,20190917,000000,52.0893,52.3222,51.9456,52.234,89538.829795715,0
+VYMI.US,D,20190918,000000,52.1047,52.2187,51.8307,52.1325,141771.37931685,0
+VYMI.US,D,20190919,000000,52.3414,52.3979,52.1756,52.2004,152242.31060971,0
+VYMI.US,D,20190920,000000,52.2954,52.4861,52.1286,52.1325,118768.3097837,0
+VYMI.US,D,20190923,000000,51.8728,52.0357,51.7933,52.0232,100782.06141318,0
+VYMI.US,D,20190924,000000,52.0261,52.0645,51.6533,51.6812,67124.378347798,0
+VYMI.US,D,20190925,000000,51.5231,51.7319,51.3132,51.6888,83420.958845969,0
+VYMI.US,D,20190926,000000,51.845,51.9504,51.7234,51.9504,264114.18722454,0
+VYMI.US,D,20190927,000000,51.9504,52.0165,51.6208,51.7138,89767.388945833,0
+VYMI.US,D,20190930,000000,51.8287,51.9926,51.8019,51.8201,86103.137000327,0
+VYMI.US,D,20191001,000000,51.8201,51.8613,51.409,51.4445,105243.66126139,0
+VYMI.US,D,20191002,000000,50.9358,50.9405,50.38,50.5802,132593.52924314,0
+VYMI.US,D,20191003,000000,50.5189,50.7451,50.3043,50.7288,83239.363904778,0
+VYMI.US,D,20191004,000000,50.7891,51.0852,50.6443,51.0698,61464.669347377,0
+VYMI.US,D,20191007,000000,51.0526,51.1887,50.9644,51.1025,67261.096378234,0
+VYMI.US,D,20191008,000000,50.8333,50.8773,50.5189,50.5448,132602.92208492,0
+VYMI.US,D,20191009,000000,50.7451,51.3994,50.7364,51.0067,114366.19793346,0
+VYMI.US,D,20191010,000000,51.043,51.4176,51.0239,51.3304,112786.11321529,0
+VYMI.US,D,20191011,000000,52.1238,52.5608,52.1238,52.3758,145296.82593374,0
+VYMI.US,D,20191014,000000,52.0989,52.2369,52.0817,52.1335,72349.929327903,0
+VYMI.US,D,20191015,000000,52.2973,52.7869,52.2197,52.6997,177533.05894223,0
+VYMI.US,D,20191016,000000,52.7169,52.9076,52.692,52.8309,94735.158601375,0
+VYMI.US,D,20191017,000000,53.1538,53.1701,52.8597,52.9718,58328.503840044,0
+VYMI.US,D,20191018,000000,53.014,53.1012,52.8502,53.0495,96120.080940221,0
+VYMI.US,D,20191021,000000,53.3551,53.4556,53.3111,53.3647,67409.29454863,0
+VYMI.US,D,20191022,000000,53.495,53.7029,53.3982,53.4317,106386.45701198,0
+VYMI.US,D,20191023,000000,53.495,53.747,53.4499,53.7029,103091.65684337,0
+VYMI.US,D,20191024,000000,53.9655,53.9673,53.6685,53.816,105835.41029389,0
+VYMI.US,D,20191025,000000,53.6243,53.8783,53.6243,53.7834,93692.553163164,0
+VYMI.US,D,20191028,000000,53.8955,54.0392,53.8429,54.0354,130842.28607465,0
+VYMI.US,D,20191029,000000,53.7662,53.9645,53.7202,53.8342,109184.48021503,0
+VYMI.US,D,20191030,000000,53.7029,53.9914,53.495,53.8955,125254.58886125,0
+VYMI.US,D,20191031,000000,53.7029,53.7029,53.3982,53.5295,138335.68652146,0
+VYMI.US,D,20191101,000000,53.9397,54.0958,53.9261,54.0786,119610.53459714,0
+VYMI.US,D,20191104,000000,54.5241,54.6103,54.3324,54.4359,169953.03562118,0
+VYMI.US,D,20191105,000000,54.6199,54.6928,54.5347,54.5672,76841.794999637,0
+VYMI.US,D,20191106,000000,54.8125,54.8125,54.5337,54.6381,119002.08717925,0
+VYMI.US,D,20191107,000000,54.9428,54.9677,54.7674,54.7943,121045.55209218,0
+VYMI.US,D,20191108,000000,54.6016,54.777,54.5509,54.777,100534.71657949,0
+VYMI.US,D,20191111,000000,54.4809,54.6381,54.4053,54.4972,85852.661219375,0
+VYMI.US,D,20191112,000000,54.5509,54.6237,54.4149,54.4541,164840.19874249,0
+VYMI.US,D,20191113,000000,54.0517,54.2596,54.0431,54.1763,152033.58079225,0
+VYMI.US,D,20191114,000000,53.9914,54.0862,53.8783,54.0086,85337.098570249,0
+VYMI.US,D,20191115,000000,54.2347,54.3927,54.0958,54.3545,171996.50053411,0
+VYMI.US,D,20191118,000000,54.2884,54.4023,54.159,54.3927,129386.39559787,0
+VYMI.US,D,20191119,000000,54.6639,54.6639,54.2711,54.3228,141015.77737765,0
+VYMI.US,D,20191120,000000,54.1045,54.1964,53.8793,54.0958,196626.61899436,0
+VYMI.US,D,20191121,000000,54.0096,54.0593,53.8122,53.9655,123586.83761976,0
+VYMI.US,D,20191122,000000,54.1849,54.2711,53.9741,54.0958,98754.251236563,0
+VYMI.US,D,20191125,000000,54.2529,54.411,54.2012,54.3593,174164.15968842,0
+VYMI.US,D,20191126,000000,54.2183,54.3228,54.0958,54.3228,87087.298089649,0
+VYMI.US,D,20191127,000000,54.3228,54.4359,54.2347,54.4023,135781.87720484,0
+VYMI.US,D,20191129,000000,54.0958,54.1072,53.9214,53.9214,54540.057653149,0
+VYMI.US,D,20191202,000000,53.9032,53.9214,53.5458,53.6866,148258.70204349,0
+VYMI.US,D,20191203,000000,53.2496,53.495,52.9881,53.2832,165449.68980948,0
+VYMI.US,D,20191204,000000,53.7374,53.9655,53.6532,53.862,109704.2174605,0
+VYMI.US,D,20191205,000000,53.9397,53.9655,53.7662,53.8246,134029.59038726,0
+VYMI.US,D,20191206,000000,54.1666,54.2711,54.1131,54.2442,93500.521731101,0
+VYMI.US,D,20191209,000000,54.2529,54.3151,54.1188,54.1312,131250.35286779,0
+VYMI.US,D,20191210,000000,54.1131,54.2183,53.9655,54.0958,115610.22764553,0
+VYMI.US,D,20191211,000000,54.3055,54.6007,54.2654,54.5614,151431.39526889,0
+VYMI.US,D,20191212,000000,54.6458,55.1613,54.6016,55.1613,162510.77397965,0
+VYMI.US,D,20191213,000000,55.4037,55.8339,55.3175,55.4678,139270.79610367,0
+VYMI.US,D,20191216,000000,56.0504,56.1549,55.945,56.0159,227905.82578979,0
+VYMI.US,D,20191217,000000,55.9556,56.2689,55.8531,55.9489,155944.13392236,0
+VYMI.US,D,20191218,000000,55.9805,56.0026,55.8511,55.9364,129886.30351069,0
+VYMI.US,D,20191219,000000,55.8694,56.0159,55.8052,55.9287,145155.93330695,0
+VYMI.US,D,20191220,000000,56.0159,56.0159,55.9287,55.9287,180935.35496683,0
+VYMI.US,D,20191223,000000,56.3696,56.3696,55.8588,55.9536,174056.66383243,0
+VYMI.US,D,20191224,000000,55.9642,56.0207,55.8282,55.8914,67671.250469542,0
+VYMI.US,D,20191226,000000,55.9364,56.2363,55.8914,56.1127,111883.35675479,0
+VYMI.US,D,20191227,000000,56.4117,56.4213,56.2996,56.379,122734.17631543,0
+VYMI.US,D,20191230,000000,56.3331,56.361,55.9805,55.99,157743.38494886,0
+VYMI.US,D,20191231,000000,56.0255,56.379,55.9364,56.1396,201706.05910224,0
+VYMI.US,D,20200102,000000,56.7125,56.9493,56.5976,56.9493,152280.92562595,0
+VYMI.US,D,20200103,000000,56.0255,56.4749,56.0255,56.1396,337240.59147339,0
+VYMI.US,D,20200106,000000,55.946,56.314,55.946,56.2449,163347.78054766,0
+VYMI.US,D,20200107,000000,56.1396,56.2268,56.0169,56.0868,179981.45970103,0
+VYMI.US,D,20200108,000000,55.9805,56.382,55.9805,56.1481,120483.02523412,0
+VYMI.US,D,20200109,000000,56.2546,56.314,56.1127,56.2546,136504.08237325,0
+VYMI.US,D,20200110,000000,56.314,56.3331,56.0447,56.175,119532.26091559,0
+VYMI.US,D,20200113,000000,56.1654,56.4308,56.0696,56.4308,140527.34960479,0
+VYMI.US,D,20200114,000000,56.314,56.4308,56.2555,56.4213,146065.99531108,0
+VYMI.US,D,20200115,000000,56.2986,56.361,56.1319,56.1396,264326.04798925,0
+VYMI.US,D,20200116,000000,56.3427,56.4481,56.2642,56.4213,138168.70266749,0
+VYMI.US,D,20200117,000000,56.6253,56.6492,56.4826,56.5976,143384.86080581,0
+VYMI.US,D,20200121,000000,56.5276,56.5276,55.9805,55.9959,158771.37929986,0
+VYMI.US,D,20200122,000000,56.2019,56.2507,55.9805,56.0514,167187.36553984,0
+VYMI.US,D,20200123,000000,55.8588,55.9767,55.4794,55.924,162493.03194516,0
+VYMI.US,D,20200124,000000,56.0351,56.0802,55.4794,55.6289,194002.88518889,0
+VYMI.US,D,20200127,000000,54.6352,54.9351,54.2117,54.5021,395008.65575355,0
+VYMI.US,D,20200128,000000,54.6869,54.9351,54.5289,54.9122,157820.61498133,0
+VYMI.US,D,20200129,000000,54.9869,55.0147,54.6524,54.7943,131344.28128565,0
+VYMI.US,D,20200130,000000,54.3353,54.7128,54.1513,54.6266,151352.07793825,0
+VYMI.US,D,20200131,000000,54.1148,54.5298,53.5515,53.7738,249474.92147699,0
+VYMI.US,D,20200203,000000,53.6943,54.0422,53.6943,53.7643,206992.14172941,0
+VYMI.US,D,20200204,000000,54.5021,54.6506,54.4752,54.5107,262067.59136434,0
+VYMI.US,D,20200205,000000,55.0836,55.1823,54.8881,55.0223,197485.54219321,0
+VYMI.US,D,20200206,000000,55.2954,55.2954,55.0923,55.1813,161451.47015604,0
+VYMI.US,D,20200207,000000,54.7664,54.96,54.573,54.6524,183916.01676014,0
+VYMI.US,D,20200210,000000,54.5471,54.6965,54.4858,54.6965,115723.98539604,0
+VYMI.US,D,20200211,000000,55.1095,55.3078,55.0147,55.1009,130592.85394279,0
+VYMI.US,D,20200212,000000,55.4708,55.5474,55.4085,55.4966,175362.26884065,0
+VYMI.US,D,20200213,000000,55.0741,55.2763,54.9869,55.1537,111362.57586022,0
+VYMI.US,D,20200214,000000,55.1537,55.3002,54.9169,55.0147,100352.07798922,0
+VYMI.US,D,20200218,000000,54.7943,54.9169,54.6266,54.6869,127961.8145937,0
+VYMI.US,D,20200219,000000,54.8978,54.9677,54.8469,54.8978,122949.16802741,0
+VYMI.US,D,20200220,000000,54.7751,54.8881,54.3267,54.4762,199641.72120757,0
+VYMI.US,D,20200221,000000,54.4762,54.4809,54.2405,54.3621,149416.10888131,0
+VYMI.US,D,20200224,000000,53.8706,54.044,52.3605,52.37,560417.64324863,0
+VYMI.US,D,20200225,000000,52.5838,52.6153,51.4311,51.4493,330191.78553777,0
+VYMI.US,D,20200226,000000,52.074,52.3107,51.5029,51.5241,290479.89411697,0
+VYMI.US,D,20200227,000000,50.9252,51.2442,50.1721,50.1721,419088.7711448,0
+VYMI.US,D,20200228,000000,48.9302,49.7226,48.4464,49.6354,1323694.5778409,0
+VYMI.US,D,20200302,000000,49.5722,50.2382,49.1697,50.2036,567070.90618016,0
+VYMI.US,D,20200303,000000,50.4546,51.0343,49.3011,49.5195,327113.02073024,0
+VYMI.US,D,20200304,000000,50.4546,50.9213,50.1021,50.9213,150335.56372722,0
+VYMI.US,D,20200305,000000,49.9258,50.1462,49.4151,49.6,189857.51101414,0
+VYMI.US,D,20200306,000000,48.6504,48.9849,48.3075,48.7281,329403.83047686,0
+VYMI.US,D,20200309,000000,45.2509,47.9002,44.011,44.4421,1579896.8613346,0
+VYMI.US,D,20200310,000000,46.4496,46.5195,44.6894,46.0796,389904.16806757,0
+VYMI.US,D,20200311,000000,44.8283,45.089,43.5289,43.7282,446378.10747949,0
+VYMI.US,D,20200312,000000,40.9477,41.3165,38.4478,38.9844,869919.0856307,0
+VYMI.US,D,20200313,000000,41.4929,42.9982,38.9834,41.5456,844714.96017244,0
+VYMI.US,D,20200316,000000,37.5232,38.6011,36.9683,36.9683,726095.89220823,0
+VYMI.US,D,20200317,000000,37.2424,38.6998,36.9683,38.3778,417081.83394992,0
+VYMI.US,D,20200318,000000,36.0178,37.4446,34.9514,35.6308,504168.08839048,0
+VYMI.US,D,20200319,000000,35.6471,36.8084,35.0165,36.0178,464294.43136115,0
+VYMI.US,D,20200320,000000,37.0747,37.7809,35.8722,36.0629,515541.77614387,0
+VYMI.US,D,20200323,000000,36.2373,36.3341,34.8546,35.0482,643503.59073758,0
+VYMI.US,D,20200324,000000,37.5844,38.7362,37.1399,38.1498,313939.03830127,0
+VYMI.US,D,20200325,000000,38.879,40.7666,38.3596,39.9234,358375.52914028,0
+VYMI.US,D,20200326,000000,40.1456,41.1815,40.1007,40.9869,1347764.2567414,0
+VYMI.US,D,20200327,000000,39.6234,40.3449,38.8847,39.3561,587916.75304987,0
+VYMI.US,D,20200330,000000,39.497,40.3852,39.1799,40.3402,486940.57290644,0
+VYMI.US,D,20200331,000000,39.9675,40.6525,39.7988,40.1361,551057.15458464,0
+VYMI.US,D,20200401,000000,38.9575,39.4271,38.4085,38.4621,222739.76280766,0
+VYMI.US,D,20200402,000000,38.8234,39.817,38.7074,39.4012,191468.90520493,0
+VYMI.US,D,20200403,000000,39.0092,39.2392,38.4267,38.5944,563262.6306606,0
+VYMI.US,D,20200406,000000,40.1284,40.711,39.9061,40.6679,420276.44380614,0
+VYMI.US,D,20200407,000000,41.854,42.1828,40.7925,40.9965,342756.27689976,0
+VYMI.US,D,20200408,000000,41.0588,41.2974,40.5596,41.1815,431154.39824306,0
+VYMI.US,D,20200409,000000,41.9,42.3246,41.5273,41.9882,245849.28454772,0
+VYMI.US,D,20200413,000000,41.9624,41.9872,41.3012,41.6261,579062.43419322,0
+VYMI.US,D,20200414,000000,42.1742,42.6225,42.0065,42.3609,549249.55436545,0
+VYMI.US,D,20200415,000000,41.0493,41.4727,40.5232,40.6774,214523.11354336,0
+VYMI.US,D,20200416,000000,40.7302,40.7302,40.1188,40.4734,793922.64639178,0
+VYMI.US,D,20200417,000000,41.4134,41.651,41.0598,41.6261,314832.40192,0
+VYMI.US,D,20200420,000000,40.8088,41.4554,40.8088,40.8979,433541.22370571,0
+VYMI.US,D,20200421,000000,40.323,40.3612,39.748,39.933,217052.91893097,0
+VYMI.US,D,20200422,000000,40.6228,40.7206,40.4245,40.6228,252336.60727437,0
+VYMI.US,D,20200423,000000,40.8011,41.3635,40.5529,40.6401,336691.63205347,0
+VYMI.US,D,20200424,000000,40.9525,40.9765,40.4264,40.9256,121103.99644107,0
+VYMI.US,D,20200427,000000,41.3147,41.9,41.1556,41.8033,1080342.7455591,0
+VYMI.US,D,20200428,000000,42.6627,42.6627,42.0956,42.0956,174316.53245518,0
+VYMI.US,D,20200429,000000,43.2473,43.7264,43.1668,43.4859,291660.2612347,0
+VYMI.US,D,20200430,000000,43.0786,43.1141,42.4147,42.5832,528666.70706574,0
+VYMI.US,D,20200501,000000,41.8291,42.1319,41.3109,41.4919,181509.36196484,0
+VYMI.US,D,20200504,000000,41.2169,41.6414,41.0751,41.5628,210801.46089805,0
+VYMI.US,D,20200505,000000,41.9346,42.2584,41.5964,41.7678,356632.63516449,0
+VYMI.US,D,20200506,000000,41.8723,41.9719,41.2974,41.3328,128875.00754509,0
+VYMI.US,D,20200507,000000,41.651,41.9624,41.5369,41.5724,212873.10433634,0
+VYMI.US,D,20200508,000000,42.2287,42.4491,42.0237,42.3609,222178.27959869,0
+VYMI.US,D,20200511,000000,42.0764,42.3159,41.9624,42.2105,256400.57682031,0
+VYMI.US,D,20200512,000000,42.2536,42.3782,41.5628,41.6414,166073.79196369,0
+VYMI.US,D,20200513,000000,41.7229,41.7315,40.8643,41.1116,197260.11399034,0
+VYMI.US,D,20200514,000000,40.2338,40.9697,39.8889,40.8807,629032.35249309,0
+VYMI.US,D,20200515,000000,40.6861,41.0674,40.5442,40.7839,232475.96514307,0
+VYMI.US,D,20200518,000000,41.9,42.7529,41.854,42.5746,202771.62482037,0
+VYMI.US,D,20200519,000000,42.5746,42.5746,42.086,42.1043,123188.1636684,0
+VYMI.US,D,20200520,000000,42.7049,42.9628,42.4856,42.7049,150674.74968059,0
+VYMI.US,D,20200521,000000,42.6541,42.7433,42.131,42.3428,167699.7972417,0
+VYMI.US,D,20200522,000000,42.086,42.0956,41.7402,41.9882,106178.7708436,0
+VYMI.US,D,20200526,000000,43.3086,43.6373,43.3086,43.4159,123110.93363595,0
+VYMI.US,D,20200527,000000,44.0273,44.1787,43.6468,44.1413,158455.1536264,0
+VYMI.US,D,20200528,000000,44.5505,44.8121,44.1968,44.3645,133205.1076083,0
+VYMI.US,D,20200529,000000,44.1317,44.2736,43.6402,44.1787,258829.14824646,0
+VYMI.US,D,20200601,000000,44.4354,45.1866,44.4354,45.1176,105222.78827964,0
+VYMI.US,D,20200602,000000,45.5861,46.048,45.5861,45.9148,154264.9025409,0
+VYMI.US,D,20200603,000000,46.7035,47.4115,46.7035,47.3138,156695.56126522,0
+VYMI.US,D,20200604,000000,46.9698,47.2803,46.7475,47.0216,158484.37580085,0
+VYMI.US,D,20200605,000000,48.3085,48.7405,48.2193,48.2366,362602.30794384,0
+VYMI.US,D,20200608,000000,48.7405,49.1765,48.4137,49.1305,243114.923939,0
+VYMI.US,D,20200609,000000,48.1311,48.4942,47.9261,48.3964,377875.06868736,0
+VYMI.US,D,20200610,000000,48.4396,48.546,47.9615,48.1733,109991.22095951,0
+VYMI.US,D,20200611,000000,46.8807,46.8807,45.0639,45.108,201500.46023205,0
+VYMI.US,D,20200612,000000,46.3308,46.6373,45.315,46.0825,136482.16574241,0
+VYMI.US,D,20200615,000000,45.2144,46.4983,45.0908,46.1276,119522.86807381,0
+VYMI.US,D,20200616,000000,47.1815,47.3665,46.2828,46.6403,100242.49483505,0
+VYMI.US,D,20200617,000000,46.8711,46.9698,46.5272,46.6067,226897.66077146,0
+VYMI.US,D,20200618,000000,46.3308,46.6584,46.2867,46.4294,164228.62037734,0
+VYMI.US,D,20200619,000000,46.9698,46.9957,46.0825,46.2962,148657.37599485,0
+VYMI.US,D,20200622,000000,46.4457,46.7705,46.1419,46.5521,171165.75586061,0
+VYMI.US,D,20200623,000000,47.1787,47.2457,46.8031,46.8797,163195.40778092,0
+VYMI.US,D,20200624,000000,46.4898,46.5587,45.6024,45.8545,133877.21762052,0
+VYMI.US,D,20200625,000000,45.7827,46.3757,45.5881,46.2742,116150.83787275,0
+VYMI.US,D,20200626,000000,46.1927,46.2742,45.4521,45.5852,159588.55653521,0
+VYMI.US,D,20200629,000000,45.6743,46.0088,45.5517,45.9082,77435.63133031,0
+VYMI.US,D,20200630,000000,45.612,45.9082,45.5048,45.8181,109602.98349903,0
+VYMI.US,D,20200701,000000,45.8545,46.1802,45.819,46.0058,69493.461775966,0
+VYMI.US,D,20200702,000000,46.7312,47.126,46.6144,46.6144,95501.197031453,0
+VYMI.US,D,20200706,000000,47.4748,47.7508,47.4517,47.6443,117140.2172075,0
+VYMI.US,D,20200707,000000,47.1691,47.2592,46.7677,46.8213,106086.92972392,0
+VYMI.US,D,20200708,000000,46.9736,47.3397,46.8127,47.3214,174062.92572696,0
+VYMI.US,D,20200709,000000,47.2497,47.2497,46.394,46.5702,106837.31341769,0
+VYMI.US,D,20200710,000000,46.5971,46.8864,46.5559,46.8424,49050.463453957,0
+VYMI.US,D,20200713,000000,47.1346,47.5006,46.668,46.7044,83777.886833825,0
+VYMI.US,D,20200714,000000,46.8654,47.5611,46.7494,47.491,85057.400614853,0
+VYMI.US,D,20200715,000000,47.9116,48.11,47.6626,47.8762,142169.00961911,0
+VYMI.US,D,20200716,000000,47.6626,47.8858,47.5006,47.6875,109864.93941995,0
+VYMI.US,D,20200717,000000,47.8149,47.8436,47.5993,47.7785,81137.454642959,0
+VYMI.US,D,20200720,000000,47.7881,48.0803,47.6875,47.9768,86955.79830465,0
+VYMI.US,D,20200721,000000,48.2614,48.4406,48.1551,48.2077,77410.583752215,0
+VYMI.US,D,20200722,000000,48.2173,48.3045,48.065,48.27,162899.01144012,0
+VYMI.US,D,20200723,000000,48.0296,48.1896,47.7066,47.7604,131619.80464469,0
+VYMI.US,D,20200724,000000,47.653,48.0478,47.653,47.8235,166429.67630245,0
+VYMI.US,D,20200727,000000,48.2173,48.5115,48.1954,48.432,149682.23939857,0
+VYMI.US,D,20200728,000000,48.2883,48.3409,48.0027,48.0554,170214.99154208,0
+VYMI.US,D,20200729,000000,48.317,48.6812,48.2058,48.5757,98233.470342001,0
+VYMI.US,D,20200730,000000,47.6626,47.9491,47.1884,47.8313,168473.14121538,0
+VYMI.US,D,20200731,000000,47.6443,47.6443,46.668,47.0436,107305.91185789,0
+VYMI.US,D,20200803,000000,47.3397,47.5724,47.2592,47.5724,99634.047417156,0
+VYMI.US,D,20200804,000000,47.6261,48.0296,47.6261,48.0027,88282.276294607,0
+VYMI.US,D,20200805,000000,48.4147,48.5834,48.227,48.2356,101965.55947818,0
+VYMI.US,D,20200806,000000,48.2356,48.432,48.0938,48.3688,112171.40390287,0
+VYMI.US,D,20200807,000000,47.9768,48.1464,47.9021,48.1368,94101.663605384,0
+VYMI.US,D,20200810,000000,48.4233,48.5211,48.2356,48.5115,465009.33098595,0
+VYMI.US,D,20200811,000000,49.2197,49.3892,48.7252,48.7444,190074.5900243,0
+VYMI.US,D,20200812,000000,49.5138,49.8808,49.4966,49.6843,153029.22202154,0
+VYMI.US,D,20200813,000000,49.6412,49.6412,49.165,49.3365,111577.5675722,0
+VYMI.US,D,20200814,000000,49.2292,49.2456,49.005,49.0941,124873.65694439,0
+VYMI.US,D,20200817,000000,49.5003,49.5003,49.3182,49.4256,118407.20719948,0
+VYMI.US,D,20200818,000000,49.4343,49.577,49.1488,49.2722,98864.878039817,0
+VYMI.US,D,20200819,000000,49.2722,49.4889,48.9322,48.9695,208946.89646992,0
+VYMI.US,D,20200820,000000,48.4406,48.8679,48.4406,48.8123,147606.42136393,0
+VYMI.US,D,20200821,000000,48.4406,48.592,48.3256,48.5115,109516.36062479,0
+VYMI.US,D,20200824,000000,49.1908,49.2722,48.9887,49.1113,122689.29940467,0
+VYMI.US,D,20200825,000000,49.4256,49.4889,49.005,49.255,251849.2231506,0
+VYMI.US,D,20200826,000000,49.2463,49.4256,49.1315,49.371,141610.6573574,0
+VYMI.US,D,20200827,000000,49.3624,49.3624,48.7817,48.9695,86249.247872549,0
+VYMI.US,D,20200828,000000,49.2197,49.3624,48.9695,49.2416,79033.458082964,0
+VYMI.US,D,20200831,000000,48.844,49.005,48.6389,48.6812,124512.55436018,0
+VYMI.US,D,20200901,000000,48.6907,48.9236,48.5384,48.8095,80668.856202762,0
+VYMI.US,D,20200902,000000,48.9063,49.1488,48.7654,49.1439,138286.63501436,0
+VYMI.US,D,20200903,000000,49.005,49.049,48.0813,48.3256,142969.48846907,0
+VYMI.US,D,20200904,000000,48.5844,48.7357,47.7881,48.4051,155787.58655927,0
+VYMI.US,D,20200908,000000,48.1368,48.3784,47.8676,48.0382,126624.90011288,0
+VYMI.US,D,20200909,000000,48.6812,48.9274,48.5039,48.7357,152396.77067464,0
+VYMI.US,D,20200910,000000,48.8881,48.9791,48.11,48.1905,78255.939512927,0
+VYMI.US,D,20200911,000000,48.6016,48.6839,48.2423,48.3505,122150.77647563,0
+VYMI.US,D,20200914,000000,48.844,48.9513,48.7098,48.8354,103725.15183937,0
+VYMI.US,D,20200915,000000,49.1669,49.2695,48.9791,49.1028,157105.71535652,0
+VYMI.US,D,20200916,000000,49.2101,49.3394,48.9139,49.0136,173359.50624212,0
+VYMI.US,D,20200917,000000,48.6485,49.005,48.5288,48.9648,92346.245840549,0
+VYMI.US,D,20200918,000000,48.7444,48.8123,48.3333,48.5115,160714.65390041,0
+VYMI.US,D,20200921,000000,47.5141,47.5821,46.8711,47.3339,296215.78950076,0
+VYMI.US,D,20200922,000000,47.3608,47.469,46.8711,47.2706,154511.2037255,0
+VYMI.US,D,20200923,000000,47.3243,47.4058,46.5195,46.6104,240406.65455745,0
+VYMI.US,D,20200924,000000,46.483,46.9755,46.2387,46.6373,221661.67330048,0
+VYMI.US,D,20200925,000000,46.2837,46.645,46.0107,46.574,165235.74174658,0
+VYMI.US,D,20200928,000000,47.2419,47.4144,47.1672,47.2706,114610.41181989,0
+VYMI.US,D,20200929,000000,47.1625,47.2238,46.9085,47.126,60035.913746864,0
+VYMI.US,D,20200930,000000,47.0522,47.3301,46.9814,47.0982,85324.574781201,0
+VYMI.US,D,20201001,000000,47.2324,47.2706,46.9545,47.1701,85990.422898899,0
+VYMI.US,D,20201002,000000,46.7178,47.2371,46.7178,47.1625,115305.48211203,0
+VYMI.US,D,20201005,000000,47.4699,47.9491,47.4699,47.9491,161348.1488964,0
+VYMI.US,D,20201006,000000,48.1215,48.1484,47.5418,47.5515,113932.03991315,0
+VYMI.US,D,20201007,000000,47.8762,48.0833,47.8054,47.9672,229624.71583657,0
+VYMI.US,D,20201008,000000,48.2298,48.4014,48.1484,48.4014,106285.22305052,0
+VYMI.US,D,20201009,000000,48.5738,48.7088,48.4454,48.5738,148163.72997655,0
+VYMI.US,D,20201012,000000,48.7088,48.844,48.5738,48.7904,149986.98493206,0
+VYMI.US,D,20201013,000000,48.5547,48.5547,48.1934,48.3554,114250.35288477,0
+VYMI.US,D,20201014,000000,48.4014,48.4454,48.066,48.202,118828.84143076,0
+VYMI.US,D,20201015,000000,47.4058,47.8427,47.3588,47.7498,168805.02162515,0
+VYMI.US,D,20201016,000000,47.814,47.9855,47.7498,47.9212,178551.66045143,0
+VYMI.US,D,20201019,000000,48.1302,48.1368,47.6894,47.7766,125178.40247789,0
+VYMI.US,D,20201020,000000,47.9116,48.2739,47.9116,48.0114,122805.14445336,0
+VYMI.US,D,20201021,000000,48.0564,48.3112,47.9491,47.9491,145340.65919541,0
+VYMI.US,D,20201022,000000,47.9941,48.2844,47.8666,48.1934,132946.28263465,0
+VYMI.US,D,20201023,000000,48.455,48.5326,48.3112,48.5259,197349.86781185,0
+VYMI.US,D,20201026,000000,48.0306,48.1062,47.5515,47.9116,145774.81721572,0
+VYMI.US,D,20201027,000000,47.5869,47.6137,47.2908,47.4786,154924.48876407,0
+VYMI.US,D,20201028,000000,46.2109,46.2656,45.7778,45.8315,378443.85743994,0
+VYMI.US,D,20201029,000000,45.7682,46.1495,45.4454,45.9589,335497.6974976,0
+VYMI.US,D,20201030,000000,45.7864,45.8947,45.5057,45.8315,271442.69111555,0
+VYMI.US,D,20201102,000000,46.3652,46.5501,46.234,46.5109,112201.66972641,0
+VYMI.US,D,20201103,000000,47.2706,47.6596,47.261,47.5045,155760.45168299,0
+VYMI.US,D,20201104,000000,47.6942,48.2921,47.3962,47.9768,140276.87382383,0
+VYMI.US,D,20201105,000000,48.6274,48.8171,48.4291,48.6543,133757.19797547,0
+VYMI.US,D,20201106,000000,48.7904,49.0078,48.7347,48.8095,82823.991568034,0
+VYMI.US,D,20201109,000000,51.1781,51.341,50.446,50.446,342968.13766448,0
+VYMI.US,D,20201110,000000,51.1245,51.6055,51.1245,51.4043,134946.957935,0
+VYMI.US,D,20201111,000000,51.9475,51.9475,51.7118,51.8842,247909.44784604,0
+VYMI.US,D,20201112,000000,51.4416,51.4962,50.9022,51.0526,157832.09512129,0
+VYMI.US,D,20201113,000000,51.1427,51.6763,51.1427,51.6036,116132.05218918,0
+VYMI.US,D,20201116,000000,52.236,52.5348,52.1554,52.4726,243449.93529602,0
+VYMI.US,D,20201117,000000,52.4084,52.7879,52.2916,52.7065,235267.7264516,0
+VYMI.US,D,20201118,000000,52.7974,53.0332,52.5272,52.5627,176026.02966017,0
+VYMI.US,D,20201119,000000,52.4813,52.6978,52.2743,52.6892,137724.1081563,0
+VYMI.US,D,20201120,000000,52.6537,52.7563,52.5531,52.6633,135168.21154151,0
+VYMI.US,D,20201123,000000,52.9785,53.1415,52.7696,52.9967,135305.97322103,0
+VYMI.US,D,20201124,000000,53.3771,54.0449,53.3771,54.0449,176822.33391377,0
+VYMI.US,D,20201125,000000,53.7374,54.02,53.5889,53.9185,112224.63000633,0
+VYMI.US,D,20201127,000000,53.9655,54.0958,53.9089,53.9741,91265.025386106,0
+VYMI.US,D,20201130,000000,53.5487,53.6032,52.7161,52.7161,169363.37388685,0
+VYMI.US,D,20201201,000000,53.63,53.9655,53.5487,53.9281,130414.38994886,0
+VYMI.US,D,20201202,000000,53.9012,54.2183,53.8217,54.1648,117578.54982417,0
+VYMI.US,D,20201203,000000,54.4176,54.5442,54.2089,54.2807,187732.6414724,0
+VYMI.US,D,20201204,000000,54.779,55.0003,54.779,54.9591,243612.74455363,0
+VYMI.US,D,20201207,000000,54.869,54.915,54.6305,54.7157,109762.66180939,0
+VYMI.US,D,20201208,000000,54.6257,54.8345,54.5979,54.8067,95483.454996968,0
+VYMI.US,D,20201209,000000,55.1497,55.1497,54.5289,54.8154,129860.21228351,0
+VYMI.US,D,20201210,000000,54.7157,55.1776,54.6879,55.1401,328875.74403868,0
+VYMI.US,D,20201211,000000,54.8441,54.869,54.6056,54.8345,97191.908552877,0
+VYMI.US,D,20201214,000000,55.1871,55.3222,54.7071,54.734,103398.48967504,0
+VYMI.US,D,20201215,000000,55.0961,55.3673,54.9246,55.3308,104042.4211619,0
+VYMI.US,D,20201216,000000,55.3769,55.5982,55.304,55.5301,184268.77015166,0
+VYMI.US,D,20201217,000000,55.7907,55.8559,55.694,55.7907,168807.10892332,0
+VYMI.US,D,20201218,000000,55.7907,55.7907,55.3673,55.4583,101849.71442949,0
+VYMI.US,D,20201221,000000,54.2136,54.6994,53.954,54.5691,254324.75878567,0
+VYMI.US,D,20201222,000000,54.5337,54.5518,54.2136,54.341,232316.28683272,0
+VYMI.US,D,20201223,000000,54.78,55.0271,54.7607,54.9716,147342.37814484,0
+VYMI.US,D,20201224,000000,55.145,55.1909,55.0003,55.1823,139527.53377915,0
+VYMI.US,D,20201228,000000,55.694,55.7198,55.4286,55.511,185820.67634446,0
+VYMI.US,D,20201229,000000,55.9939,55.9939,55.6471,55.7026,242930.19805055,0
+VYMI.US,D,20201230,000000,55.9211,56.1617,55.8023,55.8119,105648.59710726,0
+VYMI.US,D,20201231,000000,55.8838,55.8838,55.4372,55.5205,167229.11150332,0
+VYMI.US,D,20210104,000000,56.5152,56.543,55.6289,55.8023,175773.46658104,0
+VYMI.US,D,20210105,000000,56.1501,56.7164,55.9431,56.5344,161794.83070576,0
+VYMI.US,D,20210106,000000,56.9722,57.895,56.8352,57.5117,251893.05641227,0
+VYMI.US,D,20210107,000000,57.8221,58.1057,57.6669,58.0962,206073.73053259,0
+VYMI.US,D,20210108,000000,58.4508,58.535,57.9218,58.4508,202577.50609013,0
+VYMI.US,D,20210111,000000,57.575,58.0674,57.5557,57.9677,135759.960574,0
+VYMI.US,D,20210112,000000,57.9487,58.4335,57.9064,58.4152,328064.82869786,0
+VYMI.US,D,20210113,000000,58.443,58.5244,58.2389,58.3108,716779.23680592,0
+VYMI.US,D,20210114,000000,58.5158,59.1368,58.5158,58.9633,254567.92902301,0
+VYMI.US,D,20210115,000000,58.3146,58.3146,57.7311,58.0223,157344.71099752,0
+VYMI.US,D,20210119,000000,58.4152,58.5254,58.1949,58.396,257401.43629503,0
+VYMI.US,D,20210120,000000,58.6711,58.7267,58.396,58.6711,183069.61735034,0
+VYMI.US,D,20210121,000000,58.8445,58.8905,58.4439,58.8262,177416.17024444,0
+VYMI.US,D,20210122,000000,58.0962,58.2045,57.895,58.1872,311909.14082647,0
+VYMI.US,D,20210125,000000,57.8308,57.8672,57.2644,57.8672,225302.96496607,0
+VYMI.US,D,20210126,000000,57.8672,57.9677,57.6841,57.8672,167663.26952365,0
+VYMI.US,D,20210127,000000,57.046,57.2109,56.5344,56.6436,523309.65630064,0
+VYMI.US,D,20210128,000000,56.863,57.3651,56.7337,57.1188,119876.6651144,0
+VYMI.US,D,20210129,000000,56.2593,56.3696,55.4564,55.7927,345219.28874579,0
+VYMI.US,D,20210201,000000,56.2689,56.4241,56.0418,56.4241,143311.8053697,0
+VYMI.US,D,20210202,000000,56.7892,56.9817,56.6253,56.953,267921.419095,0
+VYMI.US,D,20210203,000000,57.0901,57.2109,56.8898,57.2109,191450.11952136,0
+VYMI.US,D,20210204,000000,57.2185,57.2463,56.9301,57.2109,164159.73953758,0
+VYMI.US,D,20210205,000000,57.4561,57.6487,57.2951,57.6487,106251.82627972,0
+VYMI.US,D,20210208,000000,57.8221,58.1507,57.8221,58.0771,226809.99424812,0
+VYMI.US,D,20210209,000000,58.0771,58.3146,57.9487,58.2601,188676.10024731,0
+VYMI.US,D,20210210,000000,58.5436,58.5628,57.9582,58.1872,215643.99266312,0
+VYMI.US,D,20210211,000000,58.489,58.5896,58.2428,58.5072,127122.72072752,0
+VYMI.US,D,20210212,000000,58.306,58.7803,58.2869,58.7803,206015.28618369,0
+VYMI.US,D,20210216,000000,59.3379,59.4357,59.1464,59.2642,413438.45498616,0
+VYMI.US,D,20210217,000000,59.1185,59.2201,58.8119,59.0361,221354.84046882,0
+VYMI.US,D,20210218,000000,58.7986,58.8349,58.3692,58.7534,168827.98190507,0
+VYMI.US,D,20210219,000000,59.0189,59.3562,58.9996,59.0917,323480.07825736,0
+VYMI.US,D,20210222,000000,58.8445,59.3102,58.7631,58.8905,354010.98865719,0
+VYMI.US,D,20210223,000000,58.9834,59.4472,58.7171,59.2967,177487.13838239,0
+VYMI.US,D,20210224,000000,59.1004,59.7864,58.927,59.7317,1606849.0990142,0
+VYMI.US,D,20210225,000000,59.932,60.0412,58.7171,58.8981,378858.1861276,0
+VYMI.US,D,20210226,000000,58.5877,58.5877,57.8489,57.8585,380695.00852125,0
+VYMI.US,D,20210301,000000,58.4986,59.0026,58.4986,58.9557,254726.56368429,0
+VYMI.US,D,20210302,000000,58.8818,59.1511,58.7114,58.9557,109539.32090471,0
+VYMI.US,D,20210303,000000,59.1185,59.3015,58.8349,59.0457,224771.74758063,0
+VYMI.US,D,20210304,000000,59.1406,59.5066,58.214,58.5254,245278.40849697,0
+VYMI.US,D,20210305,000000,59.1368,59.3935,58.5436,59.3657,227988.27406769,0
+VYMI.US,D,20210308,000000,59.1004,59.6485,59.0092,59.2459,276612.92869402,0
+VYMI.US,D,20210309,000000,59.7317,59.8956,59.4759,59.7769,369773.22082267,0
+VYMI.US,D,20210310,000000,59.9876,60.0604,59.6025,60.0049,173750.87464986,0
+VYMI.US,D,20210311,000000,60.2875,60.6258,60.1514,60.5625,171566.51711014,0
+VYMI.US,D,20210312,000000,60.2242,60.5979,60.1045,60.5893,198179.56883626,0
+VYMI.US,D,20210315,000000,60.6995,60.8528,60.2875,60.8528,184835.47160605,0
+VYMI.US,D,20210316,000000,60.7542,60.7781,60.5625,60.6995,169338.32630876,0
+VYMI.US,D,20210317,000000,60.3986,61.0551,60.2242,60.9362,191264.34998382,0
+VYMI.US,D,20210318,000000,60.7168,60.9918,60.2779,60.3517,194915.03449118,0
+VYMI.US,D,20210319,000000,60.3421,60.5251,60.0049,60.4887,154575.90996891,0
+VYMI.US,D,20210322,000000,60.4532,60.5452,60.2587,60.4619,195861.62421337,0
+VYMI.US,D,20210323,000000,59.9023,59.9761,59.3696,59.4233,402580.32988191,0
+VYMI.US,D,20210324,000000,59.314,59.6532,59.1989,59.2038,157062.92574395,0
+VYMI.US,D,20210325,000000,59.2134,59.6532,58.9594,59.5804,195179.07771027,0
+VYMI.US,D,20210326,000000,59.9569,60.508,59.8659,60.508,270494.0140952,0
+VYMI.US,D,20210329,000000,60.2328,60.4341,60.0298,60.3613,181403.95340702,0
+VYMI.US,D,20210330,000000,60.2146,60.3805,60.0556,60.2501,180377.00270511,0
+VYMI.US,D,20210331,000000,60.1352,60.2923,60.0585,60.1131,132750.07660624,0
+VYMI.US,D,20210401,000000,60.2971,60.5539,60.1131,60.5175,196601.57141627,0
+VYMI.US,D,20210405,000000,60.9304,61.2256,60.802,61.1603,201562.03552819,0
+VYMI.US,D,20210406,000000,60.7474,60.894,60.6459,60.7656,175603.35177981,0
+VYMI.US,D,20210407,000000,60.7656,60.9218,60.6737,60.8116,203483.39349791,0
+VYMI.US,D,20210408,000000,61.0406,61.1231,60.8595,61.1048,220141.07658029,0
+VYMI.US,D,20210409,000000,60.894,61.0406,60.8404,61.0224,190959.60445033,0
+VYMI.US,D,20210412,000000,60.9679,60.9679,60.757,60.8558,187591.74884561,0
+VYMI.US,D,20210413,000000,60.757,60.9669,60.6545,60.9391,213369.88130189,0
+VYMI.US,D,20210414,000000,61.0138,61.3252,60.9391,61.0962,585918.16504769,0
+VYMI.US,D,20210415,000000,61.5283,61.6202,61.4459,61.5552,194902.51070214,0
+VYMI.US,D,20210416,000000,61.8685,62.0698,61.7343,62.0515,122303.14924237,0
+VYMI.US,D,20210419,000000,62.2537,62.2537,61.9356,62.0611,154064.52191613,0
+VYMI.US,D,20210420,000000,61.6471,61.6471,61.0272,61.1968,335197.12656046,0
+VYMI.US,D,20210421,000000,61.0492,61.7296,60.9679,61.7296,163253.85212981,0
+VYMI.US,D,20210422,000000,61.6108,61.6108,61.1517,61.3443,480068.14366658,0
+VYMI.US,D,20210423,000000,61.5638,61.9413,61.4622,61.8215,216054.14675443,0
+VYMI.US,D,20210426,000000,61.9318,62.0784,61.8944,61.9959,195793.78702269,0
+VYMI.US,D,20210427,000000,61.8311,61.9375,61.7104,61.904,406092.20906067,0
+VYMI.US,D,20210428,000000,62.0238,62.4377,61.9547,62.2987,148174.16646742,0
+VYMI.US,D,20210429,000000,62.3859,62.4377,61.8944,62.2718,149921.23503957,0
+VYMI.US,D,20210430,000000,61.9873,62.0794,61.3539,61.4814,174681.80963573,0
+VYMI.US,D,20210503,000000,61.9681,62.1253,61.7391,62.0515,238807.78415572,0
+VYMI.US,D,20210504,000000,61.6202,61.7018,61.1048,61.4546,223269.936544,0
+VYMI.US,D,20210505,000000,62.0429,62.3447,61.9318,62.2901,147958.13110635,0
+VYMI.US,D,20210506,000000,62.4558,63.0251,62.4089,62.9876,185505.4943201,0
+VYMI.US,D,20210507,000000,63.1716,63.7868,63.1343,63.759,227141.87465789,0
+VYMI.US,D,20210510,000000,64.1451,64.1633,63.6775,63.6775,355363.55787434,0
+VYMI.US,D,20210511,000000,62.7395,63.1975,62.6667,63.0806,283276.62811643,0
+VYMI.US,D,20210512,000000,62.6753,62.8784,62.0238,62.1512,346783.71872765,0
+VYMI.US,D,20210513,000000,62.1895,62.6657,62.1607,62.6494,276464.73052363,0
+VYMI.US,D,20210514,000000,63.0518,63.5472,63.0518,63.4754,273411.0132942,0
+VYMI.US,D,20210517,000000,63.1247,63.5013,63.0441,63.4371,328885.13688047,0
+VYMI.US,D,20210518,000000,63.9526,64.0627,63.6584,63.7043,154196.02170114,0
+VYMI.US,D,20210519,000000,63.0155,63.301,62.5968,63.0567,183896.18742749,0
+VYMI.US,D,20210520,000000,63.2818,63.6306,63.1486,63.5759,187253.60654133,0
+VYMI.US,D,20210521,000000,63.7236,63.7236,63.2368,63.4371,146051.38422386,0
+VYMI.US,D,20210524,000000,63.6498,63.8883,63.5578,63.8327,154240.8986119,0
+VYMI.US,D,20210525,000000,64.0081,64.0177,63.6354,63.759,124675.3636178,0
+VYMI.US,D,20210526,000000,63.6306,63.8701,63.5578,63.8701,161197.86342783,0
+VYMI.US,D,20210527,000000,63.9257,64.0723,63.8241,63.9985,117256.06225619,0
+VYMI.US,D,20210528,000000,64.1911,64.3386,64.082,64.1633,223189.57556429,0
+VYMI.US,D,20210601,000000,64.8052,64.8052,64.5552,64.5955,302951.50071019,0
+VYMI.US,D,20210602,000000,64.7967,65.0545,64.6683,65.0085,180095.21745154,0
+VYMI.US,D,20210603,000000,64.6501,64.7497,64.4853,64.697,266169.13227743,0
+VYMI.US,D,20210604,000000,65.1464,65.247,65.0362,65.2384,166208.42269594,0
+VYMI.US,D,20210607,000000,65.3036,65.3036,65.1417,65.3036,169305.97318705,0
+VYMI.US,D,20210608,000000,65.2289,65.2289,64.9442,65.2011,156951.25529161,0
+VYMI.US,D,20210609,000000,65.2011,65.2011,64.9442,64.9538,167456.62700436,0
+VYMI.US,D,20210610,000000,65.1829,65.294,65.0545,65.1196,260097.18188752,0
+VYMI.US,D,20210611,000000,65.2748,65.2748,64.9864,65.1829,147163.91415092,0
+VYMI.US,D,20210614,000000,65.2011,65.3112,65.0631,65.2748,138088.34168776,0
+VYMI.US,D,20210615,000000,65.1915,65.2556,64.9902,65.2106,169078.45768601,0
+VYMI.US,D,20210616,000000,65.2106,65.339,64.5227,64.7612,221308.91990898,0
+VYMI.US,D,20210617,000000,64.6232,64.7306,63.9066,64.2649,495549.63422757,0
+VYMI.US,D,20210618,000000,63.1803,63.1803,62.7951,62.8592,321954.26329172,0
+VYMI.US,D,20210621,000000,63.1755,63.7982,63.0431,63.7245,205695.92956299,0
+VYMI.US,D,20210622,000000,63.5281,63.8261,63.2971,63.7609,142471.66785442,0
+VYMI.US,D,20210623,000000,63.7696,63.8357,63.3796,63.4543,153036.52756515,0
+VYMI.US,D,20210624,000000,63.8634,64.0033,63.736,63.9938,263572.53334822,0
+VYMI.US,D,20210625,000000,64.2352,64.2352,64.0061,64.1433,179686.10700932,0
+VYMI.US,D,20210628,000000,63.9468,63.9468,63.5472,63.6545,218583.95214204,0
+VYMI.US,D,20210629,000000,63.6124,63.6306,63.3892,63.4831,165962.12151134,0
+VYMI.US,D,20210630,000000,63.0461,63.323,62.9943,63.2032,169267.35817082,0
+VYMI.US,D,20210701,000000,63.2224,63.3709,63.0643,63.3517,181139.91018793,0
+VYMI.US,D,20210702,000000,63.4265,63.575,63.1707,63.575,241519.18448452,0
+VYMI.US,D,20210706,000000,63.4831,63.4831,62.7011,62.9714,416061.14514254,0
+VYMI.US,D,20210707,000000,63.0921,63.119,62.7376,63.119,173684.08110827,0
+VYMI.US,D,20210708,000000,62.2364,62.4176,61.9107,62.3103,310030.57246933,0
+VYMI.US,D,20210709,000000,62.9148,63.3153,62.8152,63.3153,110284.48635304,0
+VYMI.US,D,20210712,000000,63.119,63.4927,62.9896,63.4638,244549.94143403,0
+VYMI.US,D,20210713,000000,63.2588,63.3336,63.069,63.2032,189919.08631029,0
+VYMI.US,D,20210714,000000,63.4265,63.4447,63.1122,63.2588,162591.13495937,0
+VYMI.US,D,20210715,000000,62.9234,62.9896,62.6551,62.8689,237818.40482095,0
+VYMI.US,D,20210716,000000,62.8813,62.9522,62.2834,62.3945,198231.75129062,0
+VYMI.US,D,20210719,000000,61.3712,61.4192,60.759,61.0378,590011.35676807,0
+VYMI.US,D,20210720,000000,60.8883,61.6049,60.7436,61.5571,359139.48027218,0
+VYMI.US,D,20210721,000000,61.8178,62.3859,61.8178,62.3667,158677.450882,0
+VYMI.US,D,20210722,000000,62.5056,62.5153,62.0658,62.246,128795.69021446,0
+VYMI.US,D,20210723,000000,62.59,62.59,62.3476,62.5249,180149.48720409,0
+VYMI.US,D,20210726,000000,62.3859,62.7204,62.3103,62.7204,160951.56224322,0
+VYMI.US,D,20210727,000000,62.3945,62.5709,62.177,62.5709,210501.93361,0
+VYMI.US,D,20210728,000000,62.5709,62.9522,62.4558,62.8784,188231.50573613,0
+VYMI.US,D,20210729,000000,63.2971,63.4361,63.2684,63.2876,147885.07567024,0
+VYMI.US,D,20210730,000000,62.9896,63.1735,62.683,62.7941,130553.19527748,0
+VYMI.US,D,20210802,000000,63.324,63.46,62.9416,62.9896,155411.87288784,0
+VYMI.US,D,20210803,000000,63.2684,63.5654,62.9148,63.4543,149241.81948373,0
+VYMI.US,D,20210804,000000,63.4543,63.5281,63.1755,63.2224,195013.13750539,0
+VYMI.US,D,20210805,000000,63.3892,63.5654,63.3575,63.4543,177550.80097671,0
+VYMI.US,D,20210806,000000,63.4082,63.4533,63.2588,63.3067,214762.10918435,0
+VYMI.US,D,20210809,000000,63.3987,63.4178,63.2588,63.3336,133072.5641742,0
+VYMI.US,D,20210810,000000,63.1793,63.5194,63.1793,63.4927,154990.23865657,0
+VYMI.US,D,20210811,000000,63.9103,64.148,63.8827,64.1336,138302.28975067,0
+VYMI.US,D,20210812,000000,64.0588,64.0665,63.8174,64.0215,770158.75667399,0
+VYMI.US,D,20210813,000000,64.1509,64.3032,64.0378,64.2352,325190.61911144,0
+VYMI.US,D,20210816,000000,63.873,64.0101,63.6162,64.0014,119093.92829893,0
+VYMI.US,D,20210817,000000,63.4265,63.5472,63.0643,63.3987,225157.89774293,0
+VYMI.US,D,20210818,000000,63.3987,63.6048,63.0921,63.1659,181891.33753079,0
+VYMI.US,D,20210819,000000,62.2834,62.4319,62.0698,62.338,349230.03218827,0
+VYMI.US,D,20210820,000000,61.9949,62.4865,61.9011,62.4511,174217.38579188,0
+VYMI.US,D,20210823,000000,62.6925,63.0738,62.6925,63.0643,227660.56825428,0
+VYMI.US,D,20210824,000000,63.0738,63.3892,62.9896,63.3153,143190.74207557,0
+VYMI.US,D,20210825,000000,63.278,63.4082,63.0825,63.3613,138272.02392713,0
+VYMI.US,D,20210826,000000,63.1572,63.1755,62.8401,62.9234,190350.11338334,0
+VYMI.US,D,20210827,000000,63.0365,63.6833,63.0269,63.6689,152377.98499106,0
+VYMI.US,D,20210830,000000,63.6402,63.6498,63.4734,63.5654,183872.18349847,0
+VYMI.US,D,20210831,000000,63.6593,63.6593,63.4447,63.5472,107722.32784372,0
+VYMI.US,D,20210901,000000,63.8357,64.0129,63.7523,63.8538,294792.25214568,0
+VYMI.US,D,20210902,000000,64.0398,64.1931,63.9295,64.0215,165272.26946464,0
+VYMI.US,D,20210903,000000,64.124,64.3177,64.0541,64.2448,209507.3360298,0
+VYMI.US,D,20210907,000000,64.0588,64.2218,63.9649,64.0215,144461.9066639,0
+VYMI.US,D,20210908,000000,63.7696,63.7982,63.3709,63.4927,161221.86735684,0
+VYMI.US,D,20210909,000000,63.4543,63.6402,63.2321,63.3987,179449.19866651,0
+VYMI.US,D,20210910,000000,63.6871,63.7427,63.1476,63.1476,143399.47189303,0
+VYMI.US,D,20210913,000000,63.8414,63.9382,63.6881,63.873,207855.23952461,0
+VYMI.US,D,20210914,000000,64.0493,64.0493,63.3796,63.4447,179144.45313301,0
+VYMI.US,D,20210915,000000,63.575,63.8174,63.4734,63.7523,226796.42680999,0
+VYMI.US,D,20210916,000000,63.5099,63.5252,63.1831,63.4734,808315.61095472,0
+VYMI.US,D,20210917,000000,63.0547,63.1286,62.4223,62.6082,607788.87532112,0
+VYMI.US,D,20210920,000000,61.1796,61.3913,60.71,61.1892,658244.09044658,0
+VYMI.US,D,20210921,000000,61.7813,61.9691,61.5552,61.6778,221686.72087858,0
+VYMI.US,D,20210922,000000,62.2326,62.8056,62.2326,62.4865,221345.44762703,0
+VYMI.US,D,20210923,000000,62.8248,63.1439,62.73,63.0978,301030.14274047,0
+VYMI.US,D,20210924,000000,62.5986,62.7155,62.4492,62.6647,130611.63962636,0
+VYMI.US,D,20210927,000000,62.7778,63.2099,62.7778,63.2099,155800.11034832,0
+VYMI.US,D,20210928,000000,62.7778,62.7778,62.1061,62.2795,347707.34816991,0
+VYMI.US,D,20210929,000000,62.4588,62.5566,62.2087,62.2795,203348.76276565,0
+VYMI.US,D,20210930,000000,62.4952,62.542,62.0735,62.0811,332560.86896594,0
+VYMI.US,D,20211001,000000,62.2326,62.5852,61.8742,62.4865,282859.16848151,0
+VYMI.US,D,20211004,000000,62.3351,62.6465,62.0352,62.2881,130353.85830179,0
+VYMI.US,D,20211005,000000,62.5239,62.9091,62.4012,62.749,160802.32042374,0
+VYMI.US,D,20211006,000000,62.0256,62.499,61.7813,62.4865,135660.81391071,0
+VYMI.US,D,20211007,000000,62.8248,63.1247,62.8248,63.1247,183268.95432603,0
+VYMI.US,D,20211008,000000,63.1439,63.2338,63.0318,63.1908,151229.97099503,0
+VYMI.US,D,20211011,000000,63.2195,63.5616,63.0125,63.0978,146562.77227663,0
+VYMI.US,D,20211012,000000,63.1813,63.322,62.9934,63.2569,202966.7871997,0
+VYMI.US,D,20211013,000000,63.1813,63.4543,62.9752,63.4543,188476.76327164,0
+VYMI.US,D,20211014,000000,63.8117,63.9056,63.6804,63.8586,272020.87270991,0
+VYMI.US,D,20211015,000000,64.1413,64.329,64.0368,64.329,103678.18763044,0
+VYMI.US,D,20211018,000000,64.1221,64.1873,63.9247,64.1586,274251.15080947,0
+VYMI.US,D,20211019,000000,64.3099,64.47,64.2342,64.3943,364707.34815292,0
+VYMI.US,D,20211020,000000,64.4039,64.7143,64.3751,64.676,154130.27180864,0
+VYMI.US,D,20211021,000000,64.3386,64.3943,64.0723,64.2534,170276.56683824,0
+VYMI.US,D,20211022,000000,64.3473,64.5265,64.1029,64.3943,113569.89367986,0
+VYMI.US,D,20211025,000000,64.4786,64.5265,64.2151,64.4786,133499.41665091,0
+VYMI.US,D,20211026,000000,64.6673,64.719,64.3492,64.47,194961.99870012,0
+VYMI.US,D,20211027,000000,64.4221,64.4786,64.1029,64.1029,256448.58467833,0
+VYMI.US,D,20211028,000000,64.1682,64.47,64.0657,64.47,282021.11826441,0
+VYMI.US,D,20211029,000000,63.9708,63.9852,63.7407,63.9247,149728.15995841,0
+VYMI.US,D,20211101,000000,64.1777,64.47,64.1317,64.47,228796.05846125,0
+VYMI.US,D,20211102,000000,64.1682,64.1682,63.988,64.1126,173507.70441252,0
+VYMI.US,D,20211103,000000,64.0368,64.536,63.943,64.4881,158285.03882518,0
+VYMI.US,D,20211104,000000,64.3655,64.3655,63.9708,64.1489,150572.47207004,0
+VYMI.US,D,20211105,000000,64.3004,64.3195,64.0933,64.3004,126163.60721629,0
+VYMI.US,D,20211108,000000,64.4039,64.6251,64.3751,64.517,173549.450376,0
+VYMI.US,D,20211109,000000,64.4881,64.4881,64.1221,64.329,178461.90662993,0
+VYMI.US,D,20211110,000000,64.3559,64.517,63.8491,63.943,177006.01615314,0
+VYMI.US,D,20211111,000000,64.2908,64.3473,64.1672,64.2151,177513.22960957,0
+VYMI.US,D,20211112,000000,64.1489,64.2812,64.0561,64.2812,222464.23944861,0
+VYMI.US,D,20211115,000000,64.3195,64.3195,64.0657,64.0933,169535.57598626,0
+VYMI.US,D,20211116,000000,64.0751,64.0933,63.8213,63.8299,167075.69508749,0
+VYMI.US,D,20211117,000000,63.8299,63.8299,63.5865,63.7178,190876.11252335,0
+VYMI.US,D,20211118,000000,63.4831,63.4831,63.1726,63.4831,245495.48750713,0
+VYMI.US,D,20211119,000000,63.163,63.163,62.8056,62.8813,248128.61415438,0
+VYMI.US,D,20211122,000000,62.8344,63.1074,62.7586,62.8248,270902.08088833,0
+VYMI.US,D,20211123,000000,62.9656,63.2004,62.8525,63.1726,245342.07109129,0
+VYMI.US,D,20211124,000000,62.6178,62.9177,62.5143,62.9177,273920.3140488,0
+VYMI.US,D,20211126,000000,61.4709,61.4805,60.71,60.9544,715637.4847044,0
+VYMI.US,D,20211129,000000,61.4056,61.5552,60.9544,61.283,400950.15000755,0
+VYMI.US,D,20211130,000000,61.1038,61.2189,60.2865,60.7666,423855.11652649,0
+VYMI.US,D,20211201,000000,61.6308,61.9595,60.5635,60.6162,335706.42731506,0
+VYMI.US,D,20211202,000000,61.2638,61.8474,61.2083,61.6501,216851.49465712,0
+VYMI.US,D,20211203,000000,61.9318,61.9318,61.194,61.5177,407398.85771796,0
+VYMI.US,D,20211206,000000,61.9318,62.4108,61.9126,62.2977,246719.68788653,0
+VYMI.US,D,20211207,000000,62.8344,63.115,62.6744,63.115,381885.81212986,0
+VYMI.US,D,20211208,000000,63.0978,63.1908,62.9858,63.1908,267950.64126944,0
+VYMI.US,D,20211209,000000,62.8717,62.8813,62.6935,62.7874,199128.24585661,0
+VYMI.US,D,20211210,000000,62.9752,62.9886,62.7251,62.9752,243676.40714796,0
+VYMI.US,D,20211213,000000,62.6274,62.6465,62.1856,62.1952,303459.75781571,0
+VYMI.US,D,20211214,000000,62.1004,62.477,61.9786,62.176,245227.26969168,0
+VYMI.US,D,20211215,000000,62.2977,62.7117,61.9126,62.7117,396091.96350617,0
+VYMI.US,D,20211216,000000,63.1534,63.3047,62.9369,63.0787,274190.61916241,0
+VYMI.US,D,20211217,000000,62.8525,62.9273,62.4156,62.4952,310396.89329898,0
+VYMI.US,D,20211220,000000,62.0794,62.1942,61.7363,62.156,364886.85579594,0
+VYMI.US,D,20211221,000000,62.499,62.8813,62.4903,62.8621,607776.35153207,0
+VYMI.US,D,20211222,000000,62.6523,63.2818,62.5086,63.2818,1137655.7788372,0
+VYMI.US,D,20211223,000000,63.3959,63.7772,63.3575,63.692,380225.36643197,0
+VYMI.US,D,20211227,000000,63.7302,64.1682,63.6535,64.1403,424645.15888557,0
+VYMI.US,D,20211228,000000,64.2448,64.3971,64.1873,64.2448,223892.99504913,0
+VYMI.US,D,20211229,000000,64.1489,64.2448,64.0109,64.1682,314469.21203762,0
+VYMI.US,D,20211230,000000,64.0925,64.2831,64.0244,64.0637,361502.30180582,0
+VYMI.US,D,20211231,000000,64.0828,64.2544,63.9113,64.0637,260203.63409442,0
+VYMI.US,D,20220103,000000,64.2448,64.5687,64.1116,64.5121,376537.11055745,0
+VYMI.US,D,20220104,000000,64.8924,65.2375,64.8647,65.0362,378297.74656773,0
+VYMI.US,D,20220105,000000,65.3419,65.5326,64.7123,64.7881,463182.94508317,0
+VYMI.US,D,20220106,000000,64.951,65.1703,64.7632,64.951,291016.32974784,0
+VYMI.US,D,20220107,000000,65.1417,65.6657,65.0554,65.6466,343022.40741703,0
+VYMI.US,D,20220110,000000,65.3802,65.523,64.9787,65.523,495131.13094357,0
+VYMI.US,D,20220111,000000,65.7137,66.3623,65.5134,66.3623,577865.36869009,0
+VYMI.US,D,20220112,000000,66.6767,67.0207,66.6201,66.9918,582725.64248965,0
+VYMI.US,D,20220113,000000,67.2583,67.3541,66.896,67.0207,520135.91942615,0
+VYMI.US,D,20220114,000000,66.7725,67.1442,66.6957,67.1442,373818.40468504,0
+VYMI.US,D,20220118,000000,66.5435,66.6863,66.1909,66.4764,504853.76584084,0
+VYMI.US,D,20220119,000000,66.896,66.944,66.4284,66.5722,407247.52860031,0
+VYMI.US,D,20220120,000000,66.6201,66.942,66.0328,66.0854,594094.11199759,0
+VYMI.US,D,20220121,000000,65.9522,65.9715,65.2556,65.3419,584000.98167432,0
+VYMI.US,D,20220124,000000,64.2064,64.6836,63.2148,64.674,808783.16574582,0
+VYMI.US,D,20220125,000000,64.2735,65.2461,63.7963,65.132,583415.49453635,0
+VYMI.US,D,20220126,000000,65.4847,65.5709,64.3684,64.674,604058.87348312,0
+VYMI.US,D,20220127,000000,65.2365,65.4645,64.5025,64.6932,402305.85017194,0
+VYMI.US,D,20220128,000000,64.5121,64.8552,64.1011,64.8552,505538.39964211,0
+VYMI.US,D,20220131,000000,64.7976,65.5516,64.6932,65.5134,664382.83437807,0
+VYMI.US,D,20220201,000000,65.7519,66.1046,65.523,66.0758,680168.02682347,0
+VYMI.US,D,20220202,000000,66.324,66.5339,66.0088,66.4476,520611.82340996,0
+VYMI.US,D,20220203,000000,66.2281,66.3575,66.0002,66.0471,476729.51023631,0
+VYMI.US,D,20220204,000000,65.866,66.3528,65.6657,66.1046,366894.8366399,0
+VYMI.US,D,20220207,000000,66.2005,66.7332,66.1909,66.4668,527213.94753622,0
+VYMI.US,D,20220208,000000,66.7342,67.125,66.6067,67.125,515031.43174018,0
+VYMI.US,D,20220209,000000,67.5352,67.7163,67.4776,67.7067,692472.64956272,0
+VYMI.US,D,20220210,000000,67.1921,68.0689,67.0676,67.2487,661590.02942047,0
+VYMI.US,D,20220211,000000,67.4404,67.8025,66.7629,66.9056,552723.86217706,0
+VYMI.US,D,20220214,000000,66.5674,66.7629,66.0021,66.4188,517992.26420085,0
+VYMI.US,D,20220215,000000,66.877,67.1442,66.6383,67.1346,617184.84805407,0
+VYMI.US,D,20220216,000000,66.9526,67.6961,66.944,67.4307,830353.30508212,0
+VYMI.US,D,20220217,000000,67.0388,67.058,66.6095,66.7053,768146.60123367,0
+VYMI.US,D,20220218,000000,66.7149,66.7725,66.2857,66.4668,744751.1196437,0
+VYMI.US,D,20220222,000000,65.9715,66.1716,65.3563,65.8373,555827.67456269,0
+VYMI.US,D,20220223,000000,66.3049,66.3336,65.2844,65.361,676773.03634249,0
+VYMI.US,D,20220224,000000,63.0528,63.8442,62.5756,63.806,1342145.2500553,0
+VYMI.US,D,20220225,000000,64.3589,65.3888,64.2591,65.3706,679954.07876057,0
+VYMI.US,D,20220228,000000,63.9305,64.5783,63.7302,64.1968,484219.77973586,0
+VYMI.US,D,20220301,000000,64.0445,64.1873,62.7088,63.2052,782730.55357958,0
+VYMI.US,D,20220302,000000,63.4821,63.9382,63.2722,63.8442,372858.24752472,0
+VYMI.US,D,20220303,000000,63.6728,63.6728,62.6993,62.8621,436119.03695135,0
+VYMI.US,D,20220304,000000,61.6126,61.6126,61.0406,61.5743,1554610.2875986,0
+VYMI.US,D,20220307,000000,61.1834,61.2591,59.8017,60.0767,997705.56717775,0
+VYMI.US,D,20220308,000000,60.6391,61.2505,59.9867,60.4112,1215388.8501575,0
+VYMI.US,D,20220309,000000,61.7459,62.4425,61.4451,62.1464,439319.90870208,0
+VYMI.US,D,20220310,000000,61.3549,62.0419,61.3549,61.8886,536532.69023671,0
+VYMI.US,D,20220311,000000,62.3274,62.3563,61.3549,61.4411,818692.61382973,0
+VYMI.US,D,20220314,000000,61.9173,62.1942,61.3855,61.536,457434.52591033,0
+VYMI.US,D,20220315,000000,61.536,61.9213,61.2121,61.8791,423253.97465221,0
+VYMI.US,D,20220316,000000,62.8142,63.4245,62.2087,63.3959,538152.4336202,0
+VYMI.US,D,20220317,000000,63.2722,64.0541,63.1716,63.9209,467647.67587864,0
+VYMI.US,D,20220318,000000,63.6248,64.4547,63.4725,64.4547,396558.47464819,0
+VYMI.US,D,20220321,000000,64.3512,64.4757,63.8817,64.1403,603171.77175891,0
+VYMI.US,D,20220322,000000,64.8494,65.0409,64.6866,64.9165,318411.07464034,0
+VYMI.US,D,20220323,000000,64.3991,64.6961,64.2793,64.3798,373938.42433007,0
+VYMI.US,D,20220324,000000,64.6386,64.9165,64.4901,64.7728,311649.27220374,0
+VYMI.US,D,20220325,000000,64.7728,65.089,64.6098,65.089,313789.79648178,0
+VYMI.US,D,20220328,000000,64.8015,64.8301,64.3655,64.7823,319190.68050855,0
+VYMI.US,D,20220329,000000,65.75,65.7932,65.1752,65.7117,310775.73791767,0
+VYMI.US,D,20220330,000000,65.7117,65.7979,65.4147,65.5872,284595.80056278,0
+VYMI.US,D,20220331,000000,65.2614,65.3572,64.6908,64.7919,404793.90959607,0
+VYMI.US,D,20220401,000000,65.3285,65.4243,64.9979,65.4243,322309.10398141,0
+VYMI.US,D,20220404,000000,65.3859,65.5872,65.1656,65.5393,332058.87375495,0
+VYMI.US,D,20220405,000000,65.2806,65.4243,64.6386,64.7535,322765.17863255,0
+VYMI.US,D,20220406,000000,64.4757,64.6673,64.1546,64.4374,267340.10655338,0
+VYMI.US,D,20220407,000000,64.4086,64.4949,63.8146,64.332,336749.03275328,0
+VYMI.US,D,20220408,000000,64.3798,64.835,64.284,64.6769,233674.0742953,0
+VYMI.US,D,20220411,000000,64.6195,64.6864,64.2189,64.2649,358165.75567373,0
+VYMI.US,D,20220412,000000,64.4565,64.4757,63.8146,63.9199,320888.6975736,0
+VYMI.US,D,20220413,000000,64.0254,64.5332,63.9679,64.514,385950.82532489,0
+VYMI.US,D,20220414,000000,64.4661,64.5236,64.1212,64.2074,405634.04711134,0
+VYMI.US,D,20220418,000000,64.0349,64.4058,63.9679,64.0925,395331.14332153,0
+VYMI.US,D,20220419,000000,63.8817,64.217,63.7666,64.1692,438343.05315637,0
+VYMI.US,D,20220420,000000,64.4661,64.6961,64.3607,64.5715,412330.09965545,0
+VYMI.US,D,20220421,000000,64.859,64.859,63.6386,63.8146,349783.16620455,0
+VYMI.US,D,20220422,000000,63.6134,63.6134,62.5977,62.5977,543496.96059625,0
+VYMI.US,D,20220425,000000,61.8791,62.1186,61.1556,62.0898,916471.05316966,0
+VYMI.US,D,20220426,000000,61.5533,61.6491,60.6622,60.6718,410512.06294538,0
+VYMI.US,D,20220427,000000,60.9304,61.2754,60.6477,60.9879,532101.35621204,0
+VYMI.US,D,20220428,000000,61.4096,61.9173,60.8877,61.8407,418983.36258698,0
+VYMI.US,D,20220429,000000,62.0898,62.2814,61.1316,61.1796,579909.87725211,0
+VYMI.US,D,20220502,000000,61.0741,61.1413,60.2788,60.8921,485822.82473395,0
+VYMI.US,D,20220503,000000,61.5054,61.8215,61.3424,61.6874,433546.44195115,0
+VYMI.US,D,20220504,000000,61.7161,62.7989,61.2179,62.6744,722095.58525661,0
+VYMI.US,D,20220505,000000,61.8981,61.9077,60.413,60.94,588175.57802352,0
+VYMI.US,D,20220506,000000,60.7962,60.9687,60.3077,60.6814,628795.44415027,0
+VYMI.US,D,20220509,000000,59.6608,59.8216,59.0428,59.2057,787352.87538724,0
+VYMI.US,D,20220510,000000,60.001,60.0585,58.9087,59.3111,740206.02786851,0
+VYMI.US,D,20220511,000000,59.4932,60.0921,58.9087,58.9757,418350.91124008,0
+VYMI.US,D,20220512,000000,58.6405,59.016,58.19,58.65,1011496.3462173,0
+VYMI.US,D,20220513,000000,59.3111,59.9244,59.1482,59.8764,477509.11610452,0
+VYMI.US,D,20220516,000000,59.7998,60.4035,59.6632,60.1639,531252.86950407,0
+VYMI.US,D,20220517,000000,61.0455,61.2275,60.8059,61.2083,428458.65265057,0
+VYMI.US,D,20220518,000000,60.9687,60.9872,60.0106,60.1064,533435.13974561,0
+VYMI.US,D,20220519,000000,60.1639,60.9593,60.0969,60.6814,384615.99814223,0
+VYMI.US,D,20220520,000000,61.285,61.3137,60.3028,60.9783,473973.23299676,0
+VYMI.US,D,20220523,000000,61.5054,62.1856,61.5054,62.0228,549126.40377314,0
+VYMI.US,D,20220524,000000,61.8311,62.2336,61.4767,62.0803,1800752.8375397,0
+VYMI.US,D,20220525,000000,61.8791,62.4539,61.8215,62.2528,440529.49799426,0
+VYMI.US,D,20220526,000000,62.3869,62.9234,62.327,62.7989,550898.51992338,0
+VYMI.US,D,20220527,000000,63.0959,63.3547,63.0192,63.3067,430219.28866084,0
+VYMI.US,D,20220531,000000,63.3067,63.4025,62.9522,63.0768,483111.42440515,0
+VYMI.US,D,20220601,000000,63.5271,63.5462,62.4635,62.7797,458994.78129585,0
+VYMI.US,D,20220602,000000,63.1821,63.69,62.818,63.6708,364055.06747336,0
+VYMI.US,D,20220603,000000,63.1247,63.2252,62.8468,62.9714,388487.93625611,0
+VYMI.US,D,20220606,000000,63.5367,63.6325,63.0192,63.1343,272612.62174241,0
+VYMI.US,D,20220607,000000,62.6647,63.4025,62.6264,63.3833,425223.34047994,0
+VYMI.US,D,20220608,000000,62.8372,62.9774,62.4539,62.5689,413906.00977727,0
+VYMI.US,D,20220609,000000,62.3294,62.3667,61.3999,61.4478,488310.88415806,0
+VYMI.US,D,20220610,000000,60.4035,60.4035,59.9244,60.1352,801351.34059517,0
+VYMI.US,D,20220613,000000,58.8033,58.9338,58.1997,58.3817,861270.36564425,0
+VYMI.US,D,20220614,000000,58.6116,58.7358,57.6439,58.0655,710883.66311176,0
+VYMI.US,D,20220615,000000,58.6212,59.3178,58.0894,59.0333,521434.21889076,0
+VYMI.US,D,20220616,000000,57.7301,58.0741,57.3277,57.8356,926118.54533265,0
+VYMI.US,D,20220617,000000,57.5001,57.7716,56.8869,57.184,559283.19669074,0
+VYMI.US,D,20220621,000000,58.0891,58.3718,58.0891,58.177,593227.17842305,0
+VYMI.US,D,20220622,000000,57.347,57.8451,57.181,57.474,796005.14784133,0
+VYMI.US,D,20220623,000000,57.2201,57.2983,56.4494,56.8979,855617.89523339,0
+VYMI.US,D,20220624,000000,57.3861,58.0989,57.2689,58.0599,516364.22716094,0
+VYMI.US,D,20220627,000000,58.1282,58.4407,57.9818,58.1282,632711.95699166,0
+VYMI.US,D,20220628,000000,58.8215,58.9973,58.1087,58.138,937689.49864956,0
+VYMI.US,D,20220629,000000,58.3137,58.3137,57.7474,57.7474,730046.97993284,0
+VYMI.US,D,20220630,000000,56.8296,57.4642,56.5854,57.4349,689343.50375051,0
+VYMI.US,D,20220701,000000,56.7709,57.3958,56.4292,57.3958,393725.35494279,0
+VYMI.US,D,20220705,000000,55.7652,55.941,55.2233,55.9312,625161.15236486,0
+VYMI.US,D,20220706,000000,55.5504,55.6871,55.0719,55.5699,656199.02512012,0
+VYMI.US,D,20220707,000000,56.2436,56.5561,56.1362,56.4975,408375.32919838,0
+VYMI.US,D,20220708,000000,56.6049,56.81,56.2924,56.6342,305934.06566731,0
+VYMI.US,D,20220711,000000,55.8922,56.0045,55.648,55.6968,683568.51564655,0
+VYMI.US,D,20220712,000000,55.5699,55.9995,55.5113,55.6724,598585.35146081,0
+VYMI.US,D,20220713,000000,55.0719,55.6827,54.8717,55.4723,554350.72454564,0
+VYMI.US,D,20220714,000000,54.2615,54.3982,53.7195,54.3688,1116261.4707589,0
+VYMI.US,D,20220715,000000,54.7692,55.0621,54.3884,55.0621,656595.35787349,0
+VYMI.US,D,20220718,000000,55.9703,56.146,55.4625,55.5601,750030.54845079,0
+VYMI.US,D,20220719,000000,56.4975,56.8588,56.3705,56.81,548447.72198645,0
+VYMI.US,D,20220720,000000,56.6636,56.6733,56.146,56.4097,405193.40189939,0
+VYMI.US,D,20220721,000000,56.1362,56.7514,56.0435,56.7319,505928.48877126,0
+VYMI.US,D,20220722,000000,56.8686,56.9994,56.273,56.3803,639301.11703084,0
+VYMI.US,D,20220725,000000,57.0444,57.2104,56.9077,57.181,292497.66844723,0
+VYMI.US,D,20220726,000000,56.9662,56.9955,56.6049,56.644,472152.13078989,0
+VYMI.US,D,20220727,000000,57.1127,57.767,56.8881,57.6302,326317.03928555,0
+VYMI.US,D,20220728,000000,57.6791,57.8939,57.2006,57.8157,316773.30561985,0
+VYMI.US,D,20220729,000000,57.8548,58.3821,57.7083,58.3626,484731.34321781,0
+VYMI.US,D,20220801,000000,58.3626,58.509,58.0641,58.2747,366162.30656007,0
+VYMI.US,D,20220802,000000,58.0403,58.0891,57.4545,57.4837,2264625.8945404,0
+VYMI.US,D,20220803,000000,57.7474,57.8645,57.3958,57.7279,353723.39797508,0
+VYMI.US,D,20220804,000000,57.806,57.9036,57.6601,57.806,243680.12403512,0
+VYMI.US,D,20220805,000000,57.3861,57.8743,57.2983,57.7864,798044.16208411,0
+VYMI.US,D,20220808,000000,58.3528,58.4651,58.0862,58.177,364561.61381198,0
+VYMI.US,D,20220809,000000,58.304,58.3501,58.0012,58.1087,376273.40029131,0
+VYMI.US,D,20220810,000000,59.0558,59.2804,58.8313,59.1144,452469.65227062,0
+VYMI.US,D,20220811,000000,59.4757,59.6222,59.1598,59.2609,346471.63511567,0
+VYMI.US,D,20220812,000000,59.4171,59.7687,59.1917,59.7687,345419.86835157,0
+VYMI.US,D,20220815,000000,58.9875,59.2023,58.841,59.1633,705414.95051688,0
+VYMI.US,D,20220816,000000,59.0363,59.4171,58.9973,59.3487,428782.88159202,0
+VYMI.US,D,20220817,000000,58.9094,59.2609,58.7093,59.0363,300950.71895444,0
+VYMI.US,D,20220818,000000,59.0363,59.0363,58.6359,58.8605,297867.10675705,0
+VYMI.US,D,20220819,000000,58.3723,58.3723,58.011,58.1087,644464.70809667,0
+VYMI.US,D,20220822,000000,57.6107,57.6595,57.391,57.4935,367569.44145187,0
+VYMI.US,D,20220823,000000,57.5423,58.0697,57.4837,57.7766,423468.74552685,0
+VYMI.US,D,20220824,000000,57.5033,57.8629,57.3782,57.6595,406898.55444294,0
+VYMI.US,D,20220825,000000,57.9134,58.3332,57.8157,58.3332,388205.37163363,0
+VYMI.US,D,20220826,000000,58.5188,58.5578,57.2494,57.2983,405635.81985663,0
+VYMI.US,D,20220829,000000,57.2104,57.5228,57.1225,57.2983,430172.60651791,0
+VYMI.US,D,20220830,000000,57.5423,57.5423,56.5659,56.6342,718896.4088252,0
+VYMI.US,D,20220831,000000,56.644,56.7651,56.2632,56.2828,489300.94721141,0
+VYMI.US,D,20220901,000000,55.7456,55.7544,55.1793,55.7164,1023579.0051783,0
+VYMI.US,D,20220902,000000,56.1949,56.5463,55.4625,55.6089,450747.08976116,0
+VYMI.US,D,20220906,000000,55.9018,55.9018,55.2867,55.3941,507538.39856013,0
+VYMI.US,D,20220907,000000,54.9742,55.7164,54.8767,55.7066,540718.72123798,0
+VYMI.US,D,20220908,000000,55.2769,55.8141,55.1721,55.8043,470206.31107052,0
+VYMI.US,D,20220909,000000,56.6733,57.0994,56.6733,57.0834,392972.62994609,0
+VYMI.US,D,20220912,000000,57.7572,58.0501,57.64,57.8451,357916.12741251,0
+VYMI.US,D,20220913,000000,56.8588,57.1517,56.0532,56.146,417611.82817154,0
+VYMI.US,D,20220914,000000,56.3803,56.5756,56.0776,56.3705,340034.04419148,0
+VYMI.US,D,20220915,000000,56.1753,56.5366,55.98,56.0972,456003.87535039,0
+VYMI.US,D,20220916,000000,55.7066,55.9311,55.4625,55.7554,599645.31115005,0
+VYMI.US,D,20220919,000000,55.1721,56.0323,55.1375,56.0323,509964.82245305,0
+VYMI.US,D,20220920,000000,55.4786,55.4983,54.9941,55.3401,816948.42225622,0
+VYMI.US,D,20220921,000000,55.2907,55.5676,54.5294,54.5393,741177.74686753,0
+VYMI.US,D,20220922,000000,54.8952,54.9672,54.4058,54.6381,712705.3363181,0
+VYMI.US,D,20220923,000000,53.3923,53.3923,52.4184,52.7991,1208869.8589009,0
+VYMI.US,D,20220926,000000,52.0773,52.3931,51.4545,51.8301,771213.75313696,0
+VYMI.US,D,20220927,000000,52.0081,52.186,51.2171,51.4643,852809.98567132,0
+VYMI.US,D,20220928,000000,51.395,52.5371,51.1973,52.4036,1072189.7471337,0
+VYMI.US,D,20220929,000000,51.7016,51.8202,51.0836,51.7411,700213.76404273,0
+VYMI.US,D,20220930,000000,51.5829,52.0822,51.395,51.4544,651273.01573046,0
+VYMI.US,D,20221003,000000,52.2157,52.8979,52.0476,52.7595,1095171.367797,0
+VYMI.US,D,20221004,000000,53.946,54.5689,53.8076,54.5294,864146.56033204,0
+VYMI.US,D,20221005,000000,53.768,54.1932,53.3627,53.9757,801690.72171811,0
+VYMI.US,D,20221006,000000,53.3627,53.5118,52.9499,53.0364,549979.11809733,0
+VYMI.US,D,20221007,000000,52.9078,52.9474,52.2602,52.453,709238.32071127,0
+VYMI.US,D,20221010,000000,52.453,52.453,51.8894,52.1366,1047145.919696,0
+VYMI.US,D,20221011,000000,51.8894,52.365,51.4643,51.6225,637203.68839481,0
+VYMI.US,D,20221012,000000,51.4445,51.6611,51.2467,51.4247,815273.57457684,0
+VYMI.US,D,20221013,000000,50.8117,52.7595,50.6654,52.542,1133132.5591,0
+VYMI.US,D,20221014,000000,52.6705,52.7397,51.6225,51.6719,662644.98874189,0
+VYMI.US,D,20221017,000000,52.7002,53.1155,52.7002,52.9078,584247.75573041,0
+VYMI.US,D,20221018,000000,53.4516,53.4516,52.6436,53.0265,491797.37748646,0
+VYMI.US,D,20221019,000000,52.6804,52.9326,52.3541,52.6804,606083.48121216,0
+VYMI.US,D,20221020,000000,52.9474,53.4516,52.6231,52.7694,885199.47657234,0
+VYMI.US,D,20221021,000000,52.453,53.8076,52.275,53.7483,586086.44720451,0
+VYMI.US,D,20221024,000000,53.3132,53.5901,53.0463,53.422,1271568.4290626,0
+VYMI.US,D,20221025,000000,53.5406,54.1635,53.5011,54.1388,1621000.7196575,0
+VYMI.US,D,20221026,000000,54.0943,54.8458,54.0844,54.5393,790513.94532632,0
+VYMI.US,D,20221027,000000,54.4701,54.8557,54.2921,54.3217,820002.7942319,0
+VYMI.US,D,20221028,000000,54.1932,54.5986,54.0746,54.5986,1012299.7832556,0
+VYMI.US,D,20221031,000000,53.9757,54.3109,53.9559,54.2328,590071.29011318,0
+VYMI.US,D,20221101,000000,55.2314,55.2314,54.4997,54.7074,540087.80752709,0
+VYMI.US,D,20221102,000000,54.7074,55.3401,54.0053,54.0053,506069.99249334,0
+VYMI.US,D,20221103,000000,53.5011,54.1092,53.4615,53.9262,751752.75129723,0
+VYMI.US,D,20221104,000000,55.5181,56.0026,55.2096,56.0026,747395.72001537,0
+VYMI.US,D,20221107,000000,56.141,56.1806,55.8454,55.9927,640604.96420746,0
+VYMI.US,D,20221108,000000,56.1905,56.664,56.0155,56.3882,754681.71197324,0
+VYMI.US,D,20221109,000000,56.0619,56.3487,55.5082,55.528,704082.29808478,0
+VYMI.US,D,20221110,000000,57.1891,57.7527,56.9123,57.7131,504019.92229642,0
+VYMI.US,D,20221111,000000,58.257,58.8502,58.0394,58.7118,696231.95527841,0
+VYMI.US,D,20221114,000000,58.3657,58.6623,58.2372,58.2372,442637.15939978,0
+VYMI.US,D,20221115,000000,59.1172,59.1369,58.1976,58.6525,454275.12573227,0
+VYMI.US,D,20221116,000000,58.5931,58.6376,58.163,58.3756,429072.51140713,0
+VYMI.US,D,20221117,000000,57.6044,58.3361,57.5055,58.3064,536255.68321721,0
+VYMI.US,D,20221118,000000,58.514,58.5239,58.1877,58.3954,504426.49763887,0
+VYMI.US,D,20221121,000000,57.99,58.1086,57.6736,58.0691,345529.36958364,0
+VYMI.US,D,20221122,000000,58.5437,58.8996,58.4745,58.8897,403166.98697501,0
+VYMI.US,D,20221123,000000,58.9886,59.4533,58.9639,59.4039,545008.17827599,0
+VYMI.US,D,20221125,000000,59.6016,59.8884,59.6016,59.7994,181470.15061323,0
+VYMI.US,D,20221128,000000,59.3643,59.6412,58.9787,59.0282,330346.51127276,0
+VYMI.US,D,20221129,000000,59.483,59.7846,59.3841,59.5522,842175.30973613,0
+VYMI.US,D,20221130,000000,60.0466,60.6201,59.4434,60.4124,629262.32125805,0
+VYMI.US,D,20221201,000000,60.7783,60.8178,60.2621,60.5212,604123.42396419,0
+VYMI.US,D,20221202,000000,60.0466,60.6102,60.0169,60.4816,464575.03440787,0
+VYMI.US,D,20221205,000000,60.4124,60.4915,59.5819,59.7203,836732.05477815,0
+VYMI.US,D,20221206,000000,59.9378,60.0664,59.3446,59.6115,617878.21166923,0
+VYMI.US,D,20221207,000000,59.6214,59.7994,59.3545,59.4929,463344.18318456,0
+VYMI.US,D,20221208,000000,59.6412,59.7895,59.4533,59.6709,514671.79171623,0
+VYMI.US,D,20221209,000000,59.8192,60.0654,59.5819,59.6511,519687.23232133,0
+VYMI.US,D,20221212,000000,59.5819,59.7005,59.2902,59.7005,571872.49232167,0
+VYMI.US,D,20221213,000000,61.0551,61.065,60.2048,60.3432,1163511.4236806,0
+VYMI.US,D,20221214,000000,60.3333,60.5821,59.8192,60.2147,582299.83505983,0
+VYMI.US,D,20221215,000000,59.6313,59.6363,58.8106,58.959,661860.15673755,0
+VYMI.US,D,20221216,000000,58.7019,58.9047,58.4334,58.692,450836.42880601,0
+VYMI.US,D,20221219,000000,59.04,59.09,58.561,58.75,528614,0
+VYMI.US,D,20221220,000000,59.04,59.42,59.0025,59.22,1057286,0
+VYMI.US,D,20221221,000000,59.65,59.98,59.54,59.88,864610,0
+VYMI.US,D,20221222,000000,59.72,59.72,58.94,59.45,640864,0
+VYMI.US,D,20221223,000000,59.56,59.89,59.43,59.85,542357,0
+VYMI.US,D,20221227,000000,59.94,60.25,59.8787,60.08,560213,0
+VYMI.US,D,20221228,000000,60.18,60.25,59.36,59.41,612958,0
+VYMI.US,D,20221229,000000,59.91,60.195,59.8483,60.11,571682,0
+VYMI.US,D,20221230,000000,59.82,60.072,59.5336,59.57,703826,0
+VYMI.US,D,20230103,000000,59.98,60.35,59.67,59.87,426094,0
+VYMI.US,D,20230104,000000,60.63,60.83,60.28,60.68,939410,0
+VYMI.US,D,20230105,000000,60.19,60.43,60.04,60.2,1110790,0
+VYMI.US,D,20230106,000000,60.79,61.71,60.4,61.65,813276,0
+VYMI.US,D,20230109,000000,62.09,62.295,61.81,61.81,674376,0
+VYMI.US,D,20230110,000000,61.81,62.05,61.595,62.05,473570,0
+VYMI.US,D,20230111,000000,62.14,62.25,61.94,62.25,669836,0
+VYMI.US,D,20230112,000000,62.86,63.34,62.36,63.2,876652,0
+VYMI.US,D,20230113,000000,63,63.51,62.96,63.49,615123,0
+VYMI.US,D,20230117,000000,63.59,63.67,63.305,63.49,1291874,0
+VYMI.US,D,20230118,000000,64.03,64.11,63.12,63.12,506100,0
+VYMI.US,D,20230119,000000,63.11,63.38,62.908,63.28,774595,0
+VYMI.US,D,20230120,000000,63.32,63.89,63.13,63.86,687099,0
+VYMI.US,D,20230123,000000,63.76,64.18,63.65,64.05,525177,0
+VYMI.US,D,20230124,000000,63.91,64.248,63.63,64.16,505040,0
+VYMI.US,D,20230125,000000,63.99,64.5,63.89,64.46,514745,0
+VYMI.US,D,20230126,000000,64.52,64.63,64.13,64.59,1105258,0
+VYMI.US,D,20230127,000000,64.41,64.65,64.24,64.52,552674,0
+VYMI.US,D,20230130,000000,64.07,64.3629,63.94,63.99,466648,0
+VYMI.US,D,20230131,000000,63.86,64.3,63.62,64.3,512029,0
+VYMI.US,D,20230201,000000,64.14,64.89,63.78,64.67,577276,0
+VYMI.US,D,20230202,000000,64.59,64.59,63.85,64.08,777154,0
+VYMI.US,D,20230203,000000,63.56,63.8982,63.2601,63.39,705734,0
+VYMI.US,D,20230206,000000,62.9,62.97,62.5,62.91,648870,0
+VYMI.US,D,20230207,000000,62.84,63.57,62.6714,63.42,514635,0
+VYMI.US,D,20230208,000000,63.54,63.54,63.1281,63.33,427586,0
+VYMI.US,D,20230209,000000,64.1,64.1,63.21,63.35,492056,0
+VYMI.US,D,20230210,000000,63.34,63.35,63.07,63.33,710286,0
+VYMI.US,D,20230213,000000,63.48,63.86,63.34,63.85,288014,0
+VYMI.US,D,20230214,000000,63.67,64.18,63.46,63.89,427956,0
+VYMI.US,D,20230215,000000,63.13,63.53,63.0414,63.53,356818,0
+VYMI.US,D,20230216,000000,63.09,63.69,63,63.37,509278,0
+VYMI.US,D,20230217,000000,63.15,63.52,63,63.47,469727,0
+VYMI.US,D,20230221,000000,63.4,63.5183,63,63.07,471314,0
+VYMI.US,D,20230222,000000,62.99,63.01,62.52,62.68,387743,0
+VYMI.US,D,20230223,000000,63.04,63.0797,62.45,62.94,561080,0
+VYMI.US,D,20230224,000000,61.96,62.08,61.76,62.05,435981,0
+VYMI.US,D,20230227,000000,62.57,62.76,62.43,62.6,357965,0
+VYMI.US,D,20230228,000000,62.56,62.59,62.16,62.16,393828,0
+VYMI.US,D,20230301,000000,62.79,62.81,62.46,62.72,415450,0
+VYMI.US,D,20230302,000000,62.4,62.8299,62.27,62.75,357868,0
+VYMI.US,D,20230303,000000,63.05,63.55,62.88,63.485,516526,0
+VYMI.US,D,20230306,000000,63.35,63.6116,63.3001,63.45,260528,0
+VYMI.US,D,20230307,000000,63.28,63.28,62.26,62.37,420938,0
+VYMI.US,D,20230308,000000,62.6,62.945,62.4787,62.69,606784,0
+VYMI.US,D,20230309,000000,62.73,62.78,61.92,61.99,483375,0
+VYMI.US,D,20230310,000000,61.91,62.06,61.21,61.31,1088660,0
+VYMI.US,D,20230313,000000,60.58,61.13,60.3,60.61,620187,0
+VYMI.US,D,20230314,000000,60.97,61.18,60.71,61.1,971087,0
+VYMI.US,D,20230315,000000,59.11,59.37,58.5741,59.32,836162,0
+VYMI.US,D,20230316,000000,58.85,59.88,58.71,59.85,567596,0
+VYMI.US,D,20230317,000000,59.47,59.55,58.92,59.15,381679,0
+VYMI.US,D,20230320,000000,59.39,59.815,59.235,59.64,304293,0
+VYMI.US,D,20230321,000000,60.45,60.589,60.21,60.48,265230,0
+VYMI.US,D,20230322,000000,60.64,61.2,60.22,60.25,308906,0
+VYMI.US,D,20230323,000000,60.79,60.99,59.845,60.09,609806,0
+VYMI.US,D,20230324,000000,59.5,59.88,59.2452,59.86,415147,0
+VYMI.US,D,20230327,000000,60.19,60.44,60.0301,60.42,310888,0
+VYMI.US,D,20230328,000000,60.58,60.845,60.49,60.76,288692,0
+VYMI.US,D,20230329,000000,61.27,61.3,61.07,61.23,648482,0
+VYMI.US,D,20230330,000000,62.01,62.01,61.76,61.91,304512,0
+VYMI.US,D,20230331,000000,62.01,62.12,61.85,61.95,365437,0
+VYMI.US,D,20230403,000000,62.33,62.8,62.33,62.77,442653,0
+VYMI.US,D,20230404,000000,62.85,62.9074,62.488,62.73,290258,0
+VYMI.US,D,20230405,000000,62.52,62.61,62.18,62.47,356487,0
+VYMI.US,D,20230406,000000,62.5,62.885,62.405,62.73,262480,0
+VYMI.US,D,20230410,000000,62.47,62.78,62.356,62.76,383183,0
+VYMI.US,D,20230411,000000,63.07,63.27,63.07,63.12,1201445,0
+VYMI.US,D,20230412,000000,63.74,63.81,63.369,63.5,425154,0
+VYMI.US,D,20230413,000000,63.9,64.2,63.83,64.2,595736,0
+VYMI.US,D,20230414,000000,64.18,64.3,63.7262,63.99,307285,0
+VYMI.US,D,20230417,000000,63.99,64.01,63.64,63.95,697881,0
+VYMI.US,D,20230418,000000,64.23,64.3,64.04,64.15,301771,0
+VYMI.US,D,20230419,000000,63.95,64.09,63.87,64.03,2256283,0
+VYMI.US,D,20230420,000000,63.86,64.1099,63.77,63.95,381140,0
+VYMI.US,D,20230421,000000,63.85,63.85,63.4084,63.81,333232,0
+VYMI.US,D,20230424,000000,63.85,64,63.7617,64,279855,0
+VYMI.US,D,20230425,000000,63.61,63.61,63.06,63.1,296747,0
+VYMI.US,D,20230426,000000,63.63,63.63,63.1,63.16,393898,0
+VYMI.US,D,20230427,000000,63.58,64.0653,63.47,64.03,384652,0
+VYMI.US,D,20230428,000000,63.65,64.15,63.65,64.13,321651,0
+VYMI.US,D,20230501,000000,64.06,64.3,63.9393,63.97,365293,0
+VYMI.US,D,20230502,000000,63.52,63.52,62.7222,63.07,355363,0
+VYMI.US,D,20230503,000000,63.22,63.5398,63.1,63.1,350363,0
+VYMI.US,D,20230504,000000,63.17,63.34,62.9451,63.15,468495,0
+VYMI.US,D,20230505,000000,63.7,64.384,63.63,64.3,316234,0
+VYMI.US,D,20230508,000000,64.59,64.64,64.3,64.36,492919,0
+VYMI.US,D,20230509,000000,64.06,64.35,63.9201,64.25,295822,0
+VYMI.US,D,20230510,000000,64.32,64.32,63.67,64.1,356463,0
+VYMI.US,D,20230511,000000,63.5,63.66,63.16,63.66,280817,0
+VYMI.US,D,20230512,000000,63.69,63.72,63.1898,63.39,271465,0
+VYMI.US,D,20230515,000000,63.73,63.9925,63.54,63.96,338466,0
+VYMI.US,D,20230516,000000,63.65,63.72,63.21,63.24,321732,0
+VYMI.US,D,20230517,000000,63.44,63.615,63.1201,63.58,392807,0
+VYMI.US,D,20230518,000000,63.42,63.42,62.99,63.35,416502,0
+VYMI.US,D,20230519,000000,63.65,63.71,63.445,63.59,245686,0
+VYMI.US,D,20230522,000000,63.61,63.69,63.478,63.57,551164,0
+VYMI.US,D,20230523,000000,63.28,63.429,62.99,63.02,311778,0
+VYMI.US,D,20230524,000000,62.69,62.69,62.24,62.27,334630,0
+VYMI.US,D,20230525,000000,62.18,62.18,61.62,61.88,345559,0
+VYMI.US,D,20230526,000000,62.1,62.4016,62.048,62.33,200181,0
+VYMI.US,D,20230530,000000,62.28,62.28,61.64,61.86,247415,0
+VYMI.US,D,20230531,000000,61.22,61.23,60.715,61.07,384042,0
+VYMI.US,D,20230601,000000,61.45,62.08,61.38,62.04,289039,0
+VYMI.US,D,20230602,000000,62.85,63.07,62.7701,63.03,422865,0
+VYMI.US,D,20230605,000000,63.06,63.06,62.71,62.77,275312,0
+VYMI.US,D,20230606,000000,62.84,63.32,62.75,63.28,268220,0
+VYMI.US,D,20230607,000000,63.24,63.41,62.95,63.02,364698,0
+VYMI.US,D,20230608,000000,63.42,63.7,63.2874,63.68,265234,0
+VYMI.US,D,20230609,000000,63.75,63.81,63.565,63.7,301474,0
+VYMI.US,D,20230612,000000,63.7,63.7,63.425,63.63,260976,0
+VYMI.US,D,20230613,000000,64.12,64.3,64,64.16,232525,0
+VYMI.US,D,20230614,000000,64.66,64.8485,64.2447,64.53,300926,0
+VYMI.US,D,20230615,000000,64.71,65.25,64.66,65.21,404769,0
+VYMI.US,D,20230616,000000,65.48,65.48,65.01,65.04,374615,0
+VYMI.US,D,20230620,000000,63.38,63.45,62.98,63.14,409301,0
+VYMI.US,D,20230621,000000,63.19,63.5347,62.97,63.35,356670,0
+VYMI.US,D,20230622,000000,63.06,63.06,62.79,62.9,432558,0
+VYMI.US,D,20230623,000000,62.07,62.13,61.87,61.96,518859,0
+VYMI.US,D,20230626,000000,62.26,62.38,62.08,62.27,576632,0
+VYMI.US,D,20230627,000000,62.55,62.78,62.34,62.72,419307,0
+VYMI.US,D,20230628,000000,62.52,62.6834,62.3974,62.63,295422,0
+VYMI.US,D,20230629,000000,62.41,62.63,62.37,62.63,292419,0
+VYMI.US,D,20230630,000000,63.22,63.2965,63.03,63.2,319463,0
+VYMI.US,D,20230703,000000,63.41,63.6599,63.41,63.56,148185,0
+VYMI.US,D,20230705,000000,63.21,63.21,62.86,62.93,311044,0
+VYMI.US,D,20230706,000000,62.11,62.16,61.5,61.76,446627,0
+VYMI.US,D,20230707,000000,61.92,62.6,61.92,62.3,503607,0
+VYMI.US,D,20230710,000000,62.25,62.4556,62.1726,62.39,471731,0
+VYMI.US,D,20230711,000000,62.62,62.97,62.5,62.97,917034,0
+VYMI.US,D,20230712,000000,63.84,64.149,63.77,64.06,373979,0
+VYMI.US,D,20230713,000000,64.68,64.97,64.61,64.9,371886,0
+VYMI.US,D,20230714,000000,64.92,64.95,64.5,64.51,420591,0
+VYMI.US,D,20230717,000000,64.35,64.616,64.21,64.54,289858,0
+VYMI.US,D,20230718,000000,64.6,65.0835,64.57,64.94,380370,0
+VYMI.US,D,20230719,000000,65.05,65.1541,64.8619,65.05,506487,0
+VYMI.US,D,20230720,000000,65.16,65.34,64.96,65.04,461778,0
+VYMI.US,D,20230721,000000,65.26,65.26,64.97,65.08,266402,0
+VYMI.US,D,20230724,000000,65.13,65.48,65.07,65.3,449029,0
+VYMI.US,D,20230725,000000,65.47,65.66,65.42,65.6,302539,0
+VYMI.US,D,20230726,000000,65.36,65.97,65.3,65.85,435958,0
+VYMI.US,D,20230727,000000,65.97,65.97,65.2374,65.3,280160,0
+VYMI.US,D,20230728,000000,65.9,66.03,65.6981,65.86,322387,0
+VYMI.US,D,20230731,000000,65.96,66.13,65.91,65.96,268858,0
+VYMI.US,D,20230801,000000,65.44,65.48,65.005,65.11,462193,0
+VYMI.US,D,20230802,000000,64.47,64.47,63.79,63.95,438222,0
+VYMI.US,D,20230803,000000,63.67,63.96,63.46,63.75,291468,0
+VYMI.US,D,20230804,000000,64.09,64.675,64.01,64.08,383798,0
+VYMI.US,D,20230807,000000,64.37,64.42,64.06,64.41,406042,0
+VYMI.US,D,20230808,000000,63.53,63.87,63.2744,63.84,350886,0
+VYMI.US,D,20230809,000000,64.01,64.18,63.8216,64,267908,0
+VYMI.US,D,20230810,000000,64.51,64.83,64.08,64.1,353465,0
+VYMI.US,D,20230811,000000,63.78,63.97,63.63,63.75,265397,0
+VYMI.US,D,20230814,000000,63.23,63.438,62.94,63.39,293859,0
+VYMI.US,D,20230815,000000,63.16,63.16,62.49,62.59,390652,0
+VYMI.US,D,20230816,000000,62.36,62.62,62.08,62.11,299908,0
+VYMI.US,D,20230817,000000,62.53,62.545,61.91,62.01,228038,0
+VYMI.US,D,20230818,000000,61.57,61.9908,61.515,61.93,400051,0
+VYMI.US,D,20230821,000000,62.09,62.09,61.74,62.05,384256,0
+VYMI.US,D,20230822,000000,62.36,62.36,61.9,61.95,349509,0
+VYMI.US,D,20230823,000000,62.25,62.6564,62.135,62.58,239514,0
+VYMI.US,D,20230824,000000,62.33,62.515,61.95,61.97,282204,0
+VYMI.US,D,20230825,000000,62.41,62.52,61.8234,62.28,278000,0
+VYMI.US,D,20230828,000000,62.73,62.96,62.69,62.94,303738,0
+VYMI.US,D,20230829,000000,62.94,63.7,62.81,63.69,374162,0
+VYMI.US,D,20230830,000000,63.72,63.9352,63.56,63.65,407952,0
+VYMI.US,D,20230831,000000,63.65,63.68,63.1587,63.25,284833,0
+VYMI.US,D,20230901,000000,63.95,63.985,63.36,63.51,233341,0
+VYMI.US,D,20230905,000000,63.43,63.43,63.02,63.06,239207,0
+VYMI.US,D,20230906,000000,63.04,63.153,62.7,62.86,278064,0
+VYMI.US,D,20230907,000000,62.78,62.91,62.58,62.64,343800,0
+VYMI.US,D,20230908,000000,62.72,62.89,62.58,62.7,261604,0
+VYMI.US,D,20230911,000000,63.48,63.58,63.2975,63.54,278394,0
+VYMI.US,D,20230912,000000,63.39,63.69,63.22,63.52,303409,0
+VYMI.US,D,20230913,000000,63.67,63.7426,63.4201,63.53,248860,0
+VYMI.US,D,20230914,000000,64.15,64.5168,64.12,64.47,330955,0
+VYMI.US,D,20230915,000000,64.55,64.71,64.32,64.38,299129,0
+VYMI.US,D,20230918,000000,63.64,63.64,63.3338,63.56,274015,0
+VYMI.US,D,20230919,000000,63.88,63.98,63.6678,63.79,258110,0
+VYMI.US,D,20230920,000000,63.94,64.3199,63.61,63.68,432820,0
+VYMI.US,D,20230921,000000,63.16,63.2202,62.76,62.79,311129,0
+VYMI.US,D,20230922,000000,63.27,63.32,62.8075,62.88,324461,0
+VYMI.US,D,20230925,000000,62.44,62.603,62.21,62.56,230070,0
+VYMI.US,D,20230926,000000,62.22,62.31,61.82,61.88,240290,0
+VYMI.US,D,20230927,000000,62.13,62.13,61.4143,61.81,243303,0
+VYMI.US,D,20230928,000000,61.9,62.42,61.7822,62.25,419341,0
+VYMI.US,D,20230929,000000,62.62,62.62,61.83,61.89,263007,0
+VYMI.US,D,20231002,000000,61.64,61.705,60.9,61.04,444789,0
+VYMI.US,D,20231003,000000,60.52,60.5617,60.043,60.26,478526,0
+VYMI.US,D,20231004,000000,60.26,60.26,59.57,59.97,532737,0
+VYMI.US,D,20231005,000000,60.22,60.535,60.133,60.5,322485,0
+VYMI.US,D,20231006,000000,60.47,61.35,60.1724,61.17,373918,0
+VYMI.US,D,20231009,000000,60.72,61.3,60.72,61.26,426180,0
+VYMI.US,D,20231010,000000,61.87,62.2635,61.84,62.16,293774,0
+VYMI.US,D,20231011,000000,62.43,62.5101,62.01,62.33,269352,0
+VYMI.US,D,20231012,000000,62.48,62.48,61.53,61.72,794904,0
+VYMI.US,D,20231013,000000,61.71,61.91,61.3021,61.42,271395,0
+VYMI.US,D,20231016,000000,61.71,62.09,61.62,62.07,257168,0
+VYMI.US,D,20231017,000000,61.66,62.32,61.6071,62.07,358129,0
+VYMI.US,D,20231018,000000,61.58,61.77,61.1,61.17,307416,0
+VYMI.US,D,20231019,000000,60.93,61.23,60.595,60.65,365488,0
+VYMI.US,D,20231020,000000,60.44,60.48,59.9631,60,430280,0
+VYMI.US,D,20231023,000000,59.84,60.28,59.56,59.96,380035,0
+VYMI.US,D,20231024,000000,60.09,60.2964,59.93,60.18,469505,0
+VYMI.US,D,20231025,000000,60.12,60.27,59.81,59.96,300728,0
+VYMI.US,D,20231026,000000,59.85,59.8927,59.48,59.66,400886,0
+VYMI.US,D,20231027,000000,60.1,60.1,59.2,59.33,488175,0
+VYMI.US,D,20231030,000000,60,60.05,59.69,59.95,451268,0
+VYMI.US,D,20231031,000000,59.95,60.06,59.7,60.03,465508,0
+VYMI.US,D,20231101,000000,60.19,60.64,60.1388,60.63,251847,0
+VYMI.US,D,20231102,000000,61.36,61.71,61.2438,61.7,337168,0
+VYMI.US,D,20231103,000000,62.27,62.4869,62.11,62.33,503736,0
+VYMI.US,D,20231106,000000,62.42,62.42,62.06,62.14,406846,0
+VYMI.US,D,20231107,000000,61.71,61.71,61.4,61.6,395234,0
+VYMI.US,D,20231108,000000,61.45,61.508,61.09,61.24,371341,0
+VYMI.US,D,20231109,000000,61.58,61.81,61.1359,61.2,287507,0
+VYMI.US,D,20231110,000000,61.34,61.59,60.95,61.59,482439,0
+VYMI.US,D,20231113,000000,61.49,61.92,61.37,61.84,446106,0
+VYMI.US,D,20231114,000000,62.7,63.41,62.69,63.36,843667,0
+VYMI.US,D,20231115,000000,63.3,63.465,63.1401,63.22,420316,0
+VYMI.US,D,20231116,000000,63.04,63.18,62.78,62.95,399936,0
+VYMI.US,D,20231117,000000,63.48,63.83,63.4502,63.8,471685,0
+VYMI.US,D,20231120,000000,63.79,64.09,63.685,64.01,412732,0
+VYMI.US,D,20231121,000000,63.96,63.975,63.6656,63.71,279339,0
+VYMI.US,D,20231122,000000,63.64,63.65,63.3146,63.65,224620,0
+VYMI.US,D,20231124,000000,63.98,64.2165,63.9652,64.21,99912,0
+VYMI.US,D,20231127,000000,63.93,64.05,63.821,63.99,220144,0
+VYMI.US,D,20231128,000000,64.05,64.4052,63.92,64.24,357155,0
+VYMI.US,D,20231129,000000,64.26,64.368,64.05,64.13,240762,0
+VYMI.US,D,20231130,000000,64.19,64.27,63.97,64.2,266277,0
+VYMI.US,D,20231201,000000,64.23,64.92,64.1784,64.89,437209,0
+VYMI.US,D,20231204,000000,64.37,64.56,64.1,64.34,524604,0
+VYMI.US,D,20231205,000000,64.17,64.28,64.0174,64.15,491087,0
+VYMI.US,D,20231206,000000,64.72,64.7524,64.16,64.21,364480,0
+VYMI.US,D,20231207,000000,64.43,64.6297,64.18,64.53,572066,0
+VYMI.US,D,20231208,000000,64.27,64.64,64.23,64.53,425303,0
+VYMI.US,D,20231211,000000,64.53,64.67,64.4,64.64,321797,0
+VYMI.US,D,20231212,000000,64.51,64.6,64.24,64.58,302631,0
+VYMI.US,D,20231213,000000,64.52,65.55,64.26,65.55,378061,0
+VYMI.US,D,20231214,000000,65.82,66.26,65.72,66.09,805100,0
+VYMI.US,D,20231215,000000,65.81,65.81,65.33,65.35,556179,0
+VYMI.US,D,20231218,000000,64.76,64.94,64.56,64.73,407523,0
+VYMI.US,D,20231219,000000,65.13,65.31,64.97,65.31,284563,0
+VYMI.US,D,20231220,000000,65.3,65.37,64.56,64.6,430944,0
+VYMI.US,D,20231221,000000,65.34,65.58,65.19,65.52,593920,0
+VYMI.US,D,20231222,000000,65.88,65.99,65.675,65.83,506479,0
+VYMI.US,D,20231226,000000,65.98,66.24,65.96,66.24,330134,0
+VYMI.US,D,20231227,000000,66.29,66.545,66.22,66.5,329549,0
+VYMI.US,D,20231228,000000,66.4,66.7199,66.35,66.4,279645,0
+VYMI.US,D,20231229,000000,66.53,66.6593,66.33,66.49,233826,0
+VYMI.US,D,20240102,000000,66.06,66.2721,65.92,66.07,616653,0
+VYMI.US,D,20240103,000000,65.57,65.9105,65.4223,65.78,383690,0
+VYMI.US,D,20240104,000000,65.94,66.26,65.92,65.96,388505,0
+VYMI.US,D,20240105,000000,66.15,66.7358,66.0556,66.28,350608,0
+VYMI.US,D,20240108,000000,66.21,66.64,66.04,66.63,437028,0
+VYMI.US,D,20240109,000000,66.06,66.06,65.74,65.8,331193,0
+VYMI.US,D,20240110,000000,65.9,65.9599,65.76,65.89,380579,0
+VYMI.US,D,20240111,000000,66.09,66.09,65.365,65.86,943889,0
+VYMI.US,D,20240112,000000,66.41,66.5,65.9501,66.07,269984,0
+VYMI.US,D,20240116,000000,65.41,65.41,64.86,64.97,447501,0
+VYMI.US,D,20240117,000000,64.25,64.39,64.0892,64.37,377742,0
+VYMI.US,D,20240118,000000,64.58,64.65,64.34,64.62,364609,0
+VYMI.US,D,20240119,000000,64.55,64.94,64.37,64.94,429686,0
+VYMI.US,D,20240122,000000,64.97,65.1419,64.83,64.98,343623,0
+VYMI.US,D,20240123,000000,64.89,64.9739,64.6795,64.96,314567,0
+VYMI.US,D,20240124,000000,65.89,65.89,65.4294,65.43,352132,0
+VYMI.US,D,20240125,000000,65.72,65.72,65.2525,65.62,353464,0
+VYMI.US,D,20240126,000000,65.87,65.91,65.6901,65.79,358400,0
+VYMI.US,D,20240129,000000,65.86,66.1088,65.65,66.07,357208,0
+VYMI.US,D,20240130,000000,65.92,66.07,65.7,66.07,415721,0
+VYMI.US,D,20240131,000000,66.35,66.44,65.6,65.69,396522,0
+VYMI.US,D,20240201,000000,65.85,66.08,65.56,66.08,311282,0
+VYMI.US,D,20240202,000000,65.71,65.71,65.3,65.5,380216,0
+VYMI.US,D,20240205,000000,65.18,65.2226,64.8153,65.09,766044,0
+VYMI.US,D,20240206,000000,65.37,65.8,65.28,65.8,512177,0
+VYMI.US,D,20240207,000000,65.68,65.81,65.5159,65.68,321042,0
+VYMI.US,D,20240208,000000,65.53,65.53,65.15,65.35,459849,0
+VYMI.US,D,20240209,000000,65.2,65.4398,65.06,65.43,581648,0
+VYMI.US,D,20240212,000000,65.47,65.88,65.43,65.71,480147,0
+VYMI.US,D,20240213,000000,65.31,65.31,64.58,64.81,1006863,0
+VYMI.US,D,20240214,000000,65.14,65.39,65.12,65.38,407197,0
+VYMI.US,D,20240215,000000,65.62,66.0886,65.6,66.03,484070,0
+VYMI.US,D,20240216,000000,66.21,66.49,66.08,66.28,522342,0
+VYMI.US,D,20240220,000000,66.82,66.885,66.6297,66.76,413672,0
+VYMI.US,D,20240221,000000,66.71,66.8,66.54,66.76,809288,0
+VYMI.US,D,20240222,000000,67.22,67.315,67.04,67.26,474040,0
+VYMI.US,D,20240223,000000,67.34,67.43,67.22,67.34,349818,0
+VYMI.US,D,20240226,000000,67.28,67.28,66.92,67.03,391144,0
+VYMI.US,D,20240227,000000,67.23,67.3,67.1501,67.26,244934,0
+VYMI.US,D,20240228,000000,66.95,66.97,66.76,66.85,309134,0
+VYMI.US,D,20240229,000000,67.22,67.31,66.8215,67.04,504582,0
+VYMI.US,D,20240301,000000,67.4,67.63,67.132,67.59,304793,0
+VYMI.US,D,20240304,000000,67.43,67.4886,67.32,67.36,742526,0
+VYMI.US,D,20240305,000000,67.51,67.75,67.31,67.44,441727,0
+VYMI.US,D,20240306,000000,68.29,68.42,68.145,68.22,344839,0
+VYMI.US,D,20240307,000000,68.67,68.84,68.55,68.78,307693,0
+VYMI.US,D,20240308,000000,69.02,69.06,68.63,68.7,301436,0
+VYMI.US,D,20240311,000000,68.31,68.46,68.15,68.44,350837,0
+VYMI.US,D,20240312,000000,68.57,68.79,68.32,68.78,345932,0
+VYMI.US,D,20240313,000000,68.78,69.0193,68.77,68.92,262916,0
+VYMI.US,D,20240314,000000,68.88,68.88,68.1607,68.41,492295,0
+VYMI.US,D,20240315,000000,67.95,68.07,67.72,67.91,306753,0
+VYMI.US,D,20240318,000000,67.91,68.01,67.72,67.8,352938,0
+VYMI.US,D,20240319,000000,67.81,68.06,67.7201,67.95,356619,0
+VYMI.US,D,20240320,000000,67.93,68.67,67.78,68.67,446074,0
+VYMI.US,D,20240321,000000,68.78,68.8999,68.59,68.63,301789,0
+VYMI.US,D,20240322,000000,68.63,68.63,68.29,68.38,242933,0
+VYMI.US,D,20240325,000000,68.37,68.56,68.3429,68.41,307976,0
+VYMI.US,D,20240326,000000,68.66,68.66,68.34,68.36,1619849,0
+VYMI.US,D,20240327,000000,68.52,68.85,68.46,68.85,947002,0
+VYMI.US,D,20240328,000000,68.68,68.86,68.68,68.8,287347,0
+VYMI.US,D,20240401,000000,68.7,68.8,68.305,68.48,376100,0
+VYMI.US,D,20240402,000000,68.29,68.46,68.23,68.4,277630,0
+VYMI.US,D,20240403,000000,68.4,68.855,68.385,68.78,310346,0
+VYMI.US,D,20240404,000000,69.41,69.41,68.43,68.54,252679,0
+VYMI.US,D,20240405,000000,68.47,68.7049,68.17,68.6,209117,0
+VYMI.US,D,20240408,000000,69.05,69.155,68.88,69.08,334889,0
+VYMI.US,D,20240409,000000,69.37,69.505,68.9697,69.24,254032,0
+VYMI.US,D,20240410,000000,68.42,68.54,68.02,68.27,411083,0
+VYMI.US,D,20240411,000000,68.54,68.54,67.76,68.32,290223,0
+VYMI.US,D,20240412,000000,67.86,68,67.195,67.27,323387,0
+VYMI.US,D,20240415,000000,67.98,68,67.01,67.14,316579,0
+VYMI.US,D,20240416,000000,66.47,66.47,65.99,66.16,395856,0
+VYMI.US,D,20240417,000000,66.65,66.74,66.1327,66.44,379094,0
+VYMI.US,D,20240418,000000,66.59,66.87,66.3532,66.51,344404,0
+VYMI.US,D,20240419,000000,66.51,66.944,66.44,66.8,291334,0
+VYMI.US,D,20240422,000000,67.19,67.68,66.97,67.51,278378,0
+VYMI.US,D,20240423,000000,67.63,68.06,67.5062,68.04,245551,0
+VYMI.US,D,20240424,000000,67.98,67.98,67.55,67.79,212889,0
+VYMI.US,D,20240425,000000,67.3,67.89,67.04,67.76,355025,0
+VYMI.US,D,20240426,000000,68.11,68.277,67.9122,68.24,226676,0
+VYMI.US,D,20240429,000000,68.45,68.765,68.4201,68.67,222382,0
+VYMI.US,D,20240430,000000,68.42,68.44,67.76,67.76,193720,0
+VYMI.US,D,20240501,000000,67.93,68.444,67.6,67.74,290372,0
+VYMI.US,D,20240502,000000,68.49,68.9,68.17,68.8,226473,0
+VYMI.US,D,20240503,000000,69.4,69.4,68.84,69.175,213188,0
+VYMI.US,D,20240506,000000,69.59,69.7097,69.5062,69.67,339852,0
+VYMI.US,D,20240507,000000,69.84,69.8891,69.6032,69.72,286687,0
+VYMI.US,D,20240508,000000,69.46,69.74,69.31,69.68,260263,0
+VYMI.US,D,20240509,000000,69.82,70.23,69.7561,70.23,654734,0
+VYMI.US,D,20240510,000000,70.72,70.74,70.43,70.51,211593,0
+VYMI.US,D,20240513,000000,70.73,70.87,70.54,70.63,233021,0
+VYMI.US,D,20240514,000000,70.86,70.93,70.6965,70.91,401657,0
+VYMI.US,D,20240515,000000,71.27,71.4764,70.98,71.42,276998,0
+VYMI.US,D,20240516,000000,71.5,71.5,71.25,71.25,281158,0
+VYMI.US,D,20240517,000000,71.34,71.73,71.2848,71.7,222537,0
+VYMI.US,D,20240520,000000,71.74,71.8199,71.5532,71.57,326779,0
+VYMI.US,D,20240521,000000,71.52,71.61,71.4,71.51,223659,0
+VYMI.US,D,20240522,000000,71.26,71.26,70.75,70.95,222584,0
+VYMI.US,D,20240523,000000,71.2,71.2,70.13,70.23,275061,0
+VYMI.US,D,20240524,000000,70.59,70.84,70.59,70.78,172897,0
+VYMI.US,D,20240528,000000,71.1,71.17,70.69,70.88,181647,0
+VYMI.US,D,20240529,000000,70.2,70.2,69.8,69.82,229605,0
+VYMI.US,D,20240530,000000,70.17,70.54,70.17,70.41,234046,0
+VYMI.US,D,20240531,000000,70.72,70.98,70.41,70.98,181022,0
+VYMI.US,D,20240603,000000,71.2,71.25,70.8,71.09,329484,0
+VYMI.US,D,20240604,000000,70.54,70.63,70.2012,70.52,269130,0
+VYMI.US,D,20240605,000000,70.65,70.6532,70.25,70.65,268170,0
+VYMI.US,D,20240606,000000,70.8,70.96,70.65,70.96,241067,0
+VYMI.US,D,20240607,000000,70.47,70.55,70.03,70.03,436086,0
+VYMI.US,D,20240610,000000,69.9,70.19,69.7,70.11,280599,0
+VYMI.US,D,20240611,000000,69.5,69.5,69,69.36,257676,0
+VYMI.US,D,20240612,000000,70.18,70.38,69.75,69.84,448426,0
+VYMI.US,D,20240613,000000,69.57,69.57,68.8416,69.06,269149,0
+VYMI.US,D,20240614,000000,68.4,68.63,68.15,68.58,413505,0
+VYMI.US,D,20240617,000000,68.5,68.8467,68.28,68.81,185940,0
+VYMI.US,D,20240618,000000,69.01,69.33,68.98,69.3,373617,0
+VYMI.US,D,20240620,000000,69.42,69.5457,69.235,69.51,267771,0
+VYMI.US,D,20240621,000000,67.99,68.16,67.86,68.05,269769,0
+VYMI.US,D,20240624,000000,68.56,68.98,68.55,68.75,373594,0
+VYMI.US,D,20240625,000000,68.82,68.82,68.48,68.72,541509,0
+VYMI.US,D,20240626,000000,68.12,68.25,67.9601,68.15,234281,0
+VYMI.US,D,20240627,000000,68.3,68.43,68.1301,68.27,253591,0
+VYMI.US,D,20240628,000000,68.54,68.6668,68.3,68.53,217267,0
+VYMI.US,D,20240701,000000,69.07,69.3,68.685,68.74,306383,0
+VYMI.US,D,20240702,000000,68.7,68.98,68.6,68.94,313020,0
+VYMI.US,D,20240703,000000,69.39,69.74,69.39,69.67,281249,0
+VYMI.US,D,20240705,000000,70.02,70.0491,69.5014,69.97,236417,0
+VYMI.US,D,20240708,000000,70,70.05,69.67,69.73,212401,0
+VYMI.US,D,20240709,000000,69.56,69.6598,69.31,69.49,336057,0
+VYMI.US,D,20240710,000000,69.72,70.26,69.72,70.17,591661,0
+VYMI.US,D,20240711,000000,70.49,70.815,70.49,70.55,284146,0
+VYMI.US,D,20240712,000000,70.95,71.32,70.8463,71.16,438596,0
+VYMI.US,D,20240715,000000,71.02,71.03,70.6,70.7,244447,0
+VYMI.US,D,20240716,000000,70.54,70.93,70.31,70.92,315904,0
+VYMI.US,D,20240717,000000,70.84,71.13,70.82,71,226263,0
+VYMI.US,D,20240718,000000,71.18,71.2384,70.35,70.45,353633,0
+VYMI.US,D,20240719,000000,70.28,70.28,69.97,70.07,169972,0
+VYMI.US,D,20240722,000000,70.45,70.6521,70.28,70.63,235175,0
+VYMI.US,D,20240723,000000,70.35,70.35,70.125,70.16,188604,0
+VYMI.US,D,20240724,000000,70.14,70.2109,69.6,69.63,246026,0
+VYMI.US,D,20240725,000000,69.4,69.926,69.215,69.5,287069,0
+VYMI.US,D,20240726,000000,69.85,70.22,69.7501,70.2,292417,0
+VYMI.US,D,20240729,000000,69.98,69.98,69.4438,69.75,975011,0
+VYMI.US,D,20240730,000000,69.81,70.01,69.715,69.95,159195,0
+VYMI.US,D,20240731,000000,70.66,70.91,70.4601,70.65,189940,0
+VYMI.US,D,20240801,000000,70.07,70.07,68.79,69.09,398218,0
+VYMI.US,D,20240802,000000,68.49,68.5,67.77,68.18,402676,0
+VYMI.US,D,20240805,000000,65.64,66.655,65.43,66.37,805663,0
+VYMI.US,D,20240806,000000,65.7,66.75,65.67,66.31,3148613,0
+VYMI.US,D,20240807,000000,67.57,67.7399,66.7737,66.9,367770,0
+VYMI.US,D,20240808,000000,67.44,67.9,67.25,67.85,270732,0
+VYMI.US,D,20240809,000000,67.85,68.13,67.6355,68.11,298207,0
+VYMI.US,D,20240812,000000,68.23,68.37,68,68.23,214746,0
+VYMI.US,D,20240813,000000,68.51,69.1557,68.51,69.12,205149,0
+VYMI.US,D,20240814,000000,69.24,69.3773,69.1,69.28,201773,0
+VYMI.US,D,20240815,000000,69.93,70.25,69.81,70.08,255690,0
+VYMI.US,D,20240816,000000,70.24,70.62,70.24,70.57,244440,0
+VYMI.US,D,20240819,000000,71.06,71.566,71.06,71.48,196096,0
+VYMI.US,D,20240820,000000,71.29,71.3,71.0035,71.11,192659,0
+VYMI.US,D,20240821,000000,71.44,71.67,71.27,71.56,201231,0
+VYMI.US,D,20240822,000000,71.52,71.52,70.99,71.05,152450,0
+VYMI.US,D,20240823,000000,71.65,72.43,71.5857,72.4,201435,0
+VYMI.US,D,20240826,000000,72.33,72.5351,72.22,72.27,244722,0
+VYMI.US,D,20240827,000000,72.4,72.615,72.34,72.54,300745,0
+VYMI.US,D,20240828,000000,72.35,72.5399,72,72.26,244901,0
+VYMI.US,D,20240829,000000,72.39,72.662,72.28,72.41,179428,0
+VYMI.US,D,20240830,000000,72.55,72.5748,72.1,72.47,198052,0
+VYMI.US,D,20240903,000000,72.09,72.22,71.355,71.6,351005,0
+VYMI.US,D,20240904,000000,71.3,71.7412,71.25,71.39,233672,0
+VYMI.US,D,20240905,000000,71.72,71.97,71.51,71.81,409137,0
+VYMI.US,D,20240906,000000,71.69,71.8,70.5101,70.65,614368,0
+VYMI.US,D,20240909,000000,70.89,71.39,70.875,71.32,1434850,0
+VYMI.US,D,20240910,000000,71.07,71.07,70.29,70.65,570716,0
+VYMI.US,D,20240911,000000,70.73,71,69.97,70.95,309185,0
+VYMI.US,D,20240912,000000,71.03,71.58,70.8,71.58,291617,0
+VYMI.US,D,20240913,000000,71.84,72.0999,71.72,71.86,257476,0
+VYMI.US,D,20240916,000000,72.15,72.475,72.0656,72.45,329073,0
+VYMI.US,D,20240917,000000,72.43,72.5,71.9601,72.17,498389,0
+VYMI.US,D,20240918,000000,72.39,72.96,72.035,72.11,297379,0
+VYMI.US,D,20240919,000000,73.18,73.35,72.7,73.27,346445,0
+VYMI.US,D,20240920,000000,72.34,72.34,71.83,72.04,360155,0
+VYMI.US,D,20240923,000000,72.21,72.55,72.21,72.51,274824,0
+VYMI.US,D,20240924,000000,73.11,73.44,72.94,73.41,657783,0
+VYMI.US,D,20240925,000000,73.33,73.33,72.66,72.71,355452,0
+VYMI.US,D,20240926,000000,73.75,74.21,73.71,74.08,353609,0
+VYMI.US,D,20240927,000000,74.07,74.28,73.54,73.75,345838,0
+VYMI.US,D,20240930,000000,73.72,73.72,73.066,73.42,246416,0
+VYMI.US,D,20241001,000000,73.36,73.36,72.77,73.11,243492,0
+VYMI.US,D,20241002,000000,73.43,73.48,73.1,73.4,304808,0
+VYMI.US,D,20241003,000000,72.58,72.68,72.314,72.62,273683,0
+VYMI.US,D,20241004,000000,72.77,73.2338,72.705,73.23,170795,0
+VYMI.US,D,20241007,000000,73.4,73.4,72.9,73.19,230250,0
+VYMI.US,D,20241008,000000,72.42,72.43,72.06,72.25,267463,0
+VYMI.US,D,20241009,000000,71.74,72.24,71.59,72.13,267874,0
+VYMI.US,D,20241010,000000,72.13,72.37,71.94,72.33,372000,0
+VYMI.US,D,20241011,000000,72.17,72.7,72.1401,72.63,244335,0
+VYMI.US,D,20241014,000000,72.46,72.81,72.2711,72.71,231026,0
+VYMI.US,D,20241015,000000,72.36,72.36,71.854,71.92,240050,0
+VYMI.US,D,20241016,000000,72.32,72.48,72.275,72.4,263067,0
+VYMI.US,D,20241017,000000,72.4,72.64,72.1901,72.28,301642,0
+VYMI.US,D,20241018,000000,72.79,72.81,72.48,72.81,191673,0
+VYMI.US,D,20241021,000000,72.42,72.49,71.8901,71.98,227974,0
+VYMI.US,D,20241022,000000,71.73,71.88,71.59,71.81,264338,0
+VYMI.US,D,20241023,000000,71.31,71.44,71.0075,71.29,206538,0
+VYMI.US,D,20241024,000000,71.64,71.67,71.1523,71.54,186995,0
+VYMI.US,D,20241025,000000,71.73,71.73,71.1101,71.29,225030,0
+VYMI.US,D,20241028,000000,71.48,71.88,71.48,71.82,290584,0
+VYMI.US,D,20241029,000000,71.6,71.65,71.29,71.37,244415,0
+VYMI.US,D,20241030,000000,71,71.3159,70.8,71.07,298713,0
+VYMI.US,D,20241031,000000,70.79,70.79,70.2087,70.69,242677,0
+VYMI.US,D,20241101,000000,71.26,71.32,70.8262,70.94,177302,0
+VYMI.US,D,20241104,000000,71.38,71.6455,71.07,71.14,209602,0
+VYMI.US,D,20241105,000000,71.56,71.97,71.47,71.95,176009,0
+VYMI.US,D,20241106,000000,70.82,71.09,70.35,71,442393,0
+VYMI.US,D,20241107,000000,71.99,72.2793,71.87,72.21,343401,0
+VYMI.US,D,20241108,000000,71.27,71.27,70.5515,70.9,496028,0
+VYMI.US,D,20241111,000000,70.87,70.95,70.69,70.73,371181,0
+VYMI.US,D,20241112,000000,70.1,70.14,69.31,69.65,627193,0
+VYMI.US,D,20241113,000000,69.64,69.64,69.04,69.36,318571,0
+VYMI.US,D,20241114,000000,69.75,69.9184,69.4445,69.5,423490,0
+VYMI.US,D,20241115,000000,69.66,69.7774,69.5256,69.71,345070,0
+VYMI.US,D,20241118,000000,69.8,70.37,69.7617,70.28,336538,0
+VYMI.US,D,20241119,000000,69.73,70.19,69.645,70.12,319757,0
+VYMI.US,D,20241120,000000,69.83,69.95,69.4943,69.95,332224,0
+VYMI.US,D,20241121,000000,69.94,70.14,69.69,70.07,261777,0
+VYMI.US,D,20241122,000000,69.89,70.16,69.74,70.12,319731,0
+VYMI.US,D,20241125,000000,70.33,70.44,69.94,70.13,511964,0
+VYMI.US,D,20241126,000000,69.92,69.92,69.43,69.64,508642,0
+VYMI.US,D,20241127,000000,69.86,70.06,69.74,69.92,298998,0
+VYMI.US,D,20241129,000000,69.97,70.57,69.96,70.54,172109,0
+VYMI.US,D,20241202,000000,70.57,70.619,70.075,70.5,362907,0
+VYMI.US,D,20241203,000000,70.85,71,70.6,70.85,326416,0
+VYMI.US,D,20241204,000000,70.88,70.88,70.595,70.65,249113,0
+VYMI.US,D,20241205,000000,71.07,71.37,71.07,71.28,288376,0
+VYMI.US,D,20241206,000000,71.39,71.4,70.82,70.94,349486,0
+VYMI.US,D,20241209,000000,71.64,71.9,71.33,71.34,261395,0
+VYMI.US,D,20241210,000000,71.02,71.1,70.6959,70.8,319403,0
+VYMI.US,D,20241211,000000,70.87,71.0199,70.625,70.94,441630,0
+VYMI.US,D,20241212,000000,70.55,70.8252,70.3,70.3,325930,0
+VYMI.US,D,20241213,000000,70.45,70.45,70.08,70.29,278587,0
+VYMI.US,D,20241216,000000,70,70.14,69.8681,69.9,528734,0
+VYMI.US,D,20241217,000000,69.61,69.81,69.41,69.57,546145,0
+VYMI.US,D,20241218,000000,69.57,69.63,67.91,67.93,450157,0
+VYMI.US,D,20241219,000000,68.46,68.4772,67.97,68.03,424535,0
+VYMI.US,D,20241220,000000,66.71,67.64,66.6,67.29,333327,0
+VYMI.US,D,20241223,000000,67.35,67.66,67.0201,67.62,700020,0
+VYMI.US,D,20241224,000000,67.82,67.95,67.59,67.95,558831,0
+VYMI.US,D,20241226,000000,68.13,68.35,67.96,68.23,273408,0
+VYMI.US,D,20241227,000000,67.96,68.2034,67.855,68.07,336567,0
+VYMI.US,D,20241230,000000,67.77,67.99,67.5,67.75,464747,0
+VYMI.US,D,20241231,000000,68.03,68.1,67.6404,67.88,486721,0
+VYMI.US,D,20250102,000000,67.83,67.945,67.395,67.56,428602,0
+VYMI.US,D,20250103,000000,67.92,68.02,67.6,67.89,322907,0
+VYMI.US,D,20250106,000000,68.5,68.75,68.28,68.33,349394,0
+VYMI.US,D,20250107,000000,68.74,68.88,68.295,68.36,577679,0
+VYMI.US,D,20250108,000000,68.02,68.2799,67.75,68.26,569756,0
+VYMI.US,D,20250110,000000,67.57,67.57,66.9272,67.08,467181,0
+VYMI.US,D,20250113,000000,66.62,67.08,66.62,67.08,300500,0
+VYMI.US,D,20250114,000000,67.31,67.5782,67.15,67.54,1003470,0
+VYMI.US,D,20250115,000000,68.32,68.38,68,68.32,333478,0
+VYMI.US,D,20250116,000000,68.29,68.43,68.0407,68.24,1275926,0
+VYMI.US,D,20250117,000000,68.3,68.815,68.29,68.55,436611,0
+VYMI.US,D,20250121,000000,69.2,69.7,69.14,69.7,528739,0
+VYMI.US,D,20250122,000000,69.43,69.52,69.16,69.16,497559,0
+VYMI.US,D,20250123,000000,69.46,69.8572,69.37,69.82,428252,0
+VYMI.US,D,20250124,000000,69.92,70.1676,69.8401,70.05,406779,0
+VYMI.US,D,20250127,000000,70.02,70.33,70.009,70.33,377653,0
+VYMI.US,D,20250128,000000,70.15,70.22,69.78,70.17,430725,0
+VYMI.US,D,20250129,000000,70.14,70.42,69.9501,70.14,574459,0
+VYMI.US,D,20250130,000000,70.8,71.22,70.65,70.97,491279,0
+VYMI.US,D,20250131,000000,70.73,71.0358,70.12,70.23,435091,0
+VYMI.US,D,20250203,000000,69.09,69.9248,68.97,69.61,556938,0
+VYMI.US,D,20250204,000000,69.97,70.472,69.9212,70.42,720165,0
+VYMI.US,D,20250205,000000,70.61,70.9998,70.6,70.89,488597,0
+VYMI.US,D,20250206,000000,71.16,71.2601,70.99,71.21,534234,0
+VYMI.US,D,20250207,000000,71.26,71.4353,70.71,70.8,334314,0
+VYMI.US,D,20250210,000000,71.15,71.23,71.023,71.23,325817,0
+VYMI.US,D,20250211,000000,71.19,71.5742,71.06,71.54,379195,0
+VYMI.US,D,20250212,000000,71.25,71.93,71.145,71.7,389155,0
+VYMI.US,D,20250213,000000,71.89,72.44,71.7508,72.41,511832,0
+VYMI.US,D,20250214,000000,72.69,72.85,72.48,72.49,400667,0
+VYMI.US,D,20250218,000000,72.81,73.03,72.6547,72.97,454431,0
+VYMI.US,D,20250219,000000,72.3,72.44,72.0462,72.32,484923,0
+VYMI.US,D,20250220,000000,72.545,72.73,72.384,72.71,472690,0
+VYMI.US,D,20250221,000000,72.64,72.652,72.07,72.21,529185,0
+VYMI.US,D,20250224,000000,72.6,72.6399,72.219,72.31,661983,0
+VYMI.US,D,20250225,000000,73.11,73.16,72.67,73,454605,0
+VYMI.US,D,20250226,000000,73.12,73.51,72.9315,73.09,411335,0
+VYMI.US,D,20250227,000000,72.89,72.92,72.42,72.51,509799,0
+VYMI.US,D,20250228,000000,72.16,72.3972,71.8,72.37,414243,0
+VYMI.US,D,20250303,000000,73.53,73.75,72.5,72.9,838454,0
+VYMI.US,D,20250304,000000,72.54,73.4429,71.88,72.82,869799,0
+VYMI.US,D,20250305,000000,73.8,74.75,73.8,74.46,734420,0
+VYMI.US,D,20250306,000000,74.28,74.8,74.09,74.2,826622,0
+VYMI.US,D,20250307,000000,74.32,75.032,74.28,75.01,723666,0
+VYMI.US,D,20250310,000000,74.17,74.389,73.3505,73.84,789613,0
+VYMI.US,D,20250311,000000,73.89,73.9,73.06,73.57,732570,0
+VYMI.US,D,20250312,000000,73.9,74,73.4,73.9,598104,0
+VYMI.US,D,20250313,000000,73.63,73.88,73.4504,73.72,657362,0
+VYMI.US,D,20250314,000000,74.27,74.97,74.2,74.94,512517,0
+VYMI.US,D,20250317,000000,75.33,75.99,75.13,75.84,1021698,0
+VYMI.US,D,20250318,000000,75.85,76.0449,75.57,75.955,838624,0
+VYMI.US,D,20250319,000000,75.76,76.3299,75.62,76.14,889916,0
+VYMI.US,D,20250320,000000,75.1,75.6038,75,75.57,667192,0
+VYMI.US,D,20250321,000000,74.53,74.73,74.34,74.63,600143,0
+VYMI.US,D,20250324,000000,74.66,74.819,74.3801,74.64,688214,0
+VYMI.US,D,20250325,000000,75.15,75.23493,74.9206,75.14,766296,0
+VYMI.US,D,20250326,000000,74.86,75.07,74.4278,74.55,610864,0
+VYMI.US,D,20250327,000000,74.57,74.89,74.5068,74.69,452299,0
+VYMI.US,D,20250328,000000,74.52,74.5799,73.92,74,553042,0
+VYMI.US,D,20250331,000000,73.26,73.84,73.0589,73.69,622089,0
+VYMI.US,D,20250401,000000,73.77,74.1002,73.4106,73.93,488130,0
+VYMI.US,D,20250402,000000,73.48,74.08,73.4333,74.04,798565,0
+VYMI.US,D,20250403,000000,73.37,73.61,72.7548,72.86,853542,0
+VYMI.US,D,20250404,000000,69.96,70.25,68.0701,68.29,1466917,0
+VYMI.US,D,20250407,000000,65.66,67.92,65.08,66.19,1586024,0
+VYMI.US,D,20250408,000000,68.37,68.37,65.23,65.84,1556880,0
+VYMI.US,D,20250409,000000,65.7,70.425,65.51,70.22,1061687,0
+VYMI.US,D,20250410,000000,69.245,69.439,67.72,69.06,615006,0
+VYMI.US,D,20250411,000000,69.56,71.0942,69.4,70.91,860015,0
+VYMI.US,D,20250414,000000,71.39,71.97,71.1618,71.73,789946,0
+VYMI.US,D,20250415,000000,72.26,72.5317,72.07,72.22,982659,0
+VYMI.US,D,20250416,000000,72.5,72.92,72.0003,72.29,671984,0
+VYMI.US,D,20250417,000000,72.93,73.4598,72.725,72.99,673152,0
+VYMI.US,D,20250421,000000,73.36,73.36,72.325,72.76,935156,0
+VYMI.US,D,20250422,000000,73.86,74.5599,73.7542,74.23,1022769,0
+VYMI.US,D,20250423,000000,74.76,74.99,74.1652,74.35,662378,0
+VYMI.US,D,20250424,000000,74.77,75.2007,74.495,75.15,718643,0
+VYMI.US,D,20250425,000000,74.845,75.17,74.65,75.11,665599,0
+VYMI.US,D,20250428,000000,75.3,75.7915,75.22,75.67,603485,0
+VYMI.US,D,20250429,000000,75.83,76.09,75.7017,75.95,739533,0
+VYMI.US,D,20250430,000000,75.41,75.8999,75.0498,75.71,870645,0
+VYMI.US,D,20250501,000000,75.67,75.92,75.23,75.34,785810,0
+VYMI.US,D,20250502,000000,76.57,76.6793,76.3,76.58,510374,0
+VYMI.US,D,20250505,000000,76.96,76.97,76.65,76.67,697438,0
+VYMI.US,D,20250506,000000,76.83,76.93,76.5739,76.79,910299,0
+VYMI.US,D,20250507,000000,76.565,76.8,76.27,76.44,636461,0
+VYMI.US,D,20250508,000000,76.57,76.68,76.1708,76.2,711592,0
+VYMI.US,D,20250509,000000,76.82,76.83,76.53,76.72,656849,0
+VYMI.US,D,20250512,000000,77.06,77.07,76.6199,76.99,629960,0
+VYMI.US,D,20250513,000000,76.9,77.32,76.81,77.15,624489,0
+VYMI.US,D,20250514,000000,77.52,77.52,77.02,77.15,775071,0
+VYMI.US,D,20250515,000000,77.52,77.9,77.39,77.89,699036,0
+VYMI.US,D,20250516,000000,77.76,78.01,77.565,77.97,887406,0
+VYMI.US,D,20250519,000000,77.97,78.58,77.91,78.57,806456,0
+VYMI.US,D,20250520,000000,78.7,78.98,78.65,78.98,980096,0
+VYMI.US,D,20250521,000000,79.19,79.3385,78.6805,78.73,1424982,0
+VYMI.US,D,20250522,000000,78.49,78.79,78.2492,78.66,1106913,0
+VYMI.US,D,20250523,000000,78.08,78.99,78.0401,78.91,1043379,0
+VYMI.US,D,20250527,000000,79.43,79.51,79.27,79.42,1123599,0
+VYMI.US,D,20250528,000000,78.84,78.923,78.635,78.77,852462,0
+VYMI.US,D,20250529,000000,79.22,79.26,78.77,79.16,856803,0
+VYMI.US,D,20250530,000000,79.14,79.2363,78.67,79.11,1059312,0
+VYMI.US,D,20250602,000000,79.3,79.83,79.1,79.83,739039,0
+VYMI.US,D,20250603,000000,79.29,79.565,79.097,79.46,783678,0
+VYMI.US,D,20250604,000000,79.62,79.9285,79.54,79.61,944042,0
+VYMI.US,D,20250605,000000,79.97,80.02,79.635,79.76,922134,0
+VYMI.US,D,20250606,000000,79.87,80.03,79.78,80,916692,0
+VYMI.US,D,20250609,000000,79.925,80.28,79.875,80.05,887149,0
+VYMI.US,D,20250610,000000,80.35,80.37,80.0665,80.18,831219,0
+VYMI.US,D,20250611,000000,80.4,80.48,80.1,80.16,1030638,0
+VYMI.US,D,20250612,000000,80.57,80.82,80.4987,80.81,1131049,0
+VYMI.US,D,20250613,000000,79.87,80.28,79.76,79.96,866378,0
+VYMI.US,D,20250616,000000,80.63,80.97,80.33,80.37,1062445,0
+VYMI.US,D,20250617,000000,80.01,80.025,79.32,79.38,724911,0
+VYMI.US,D,20250618,000000,79.55,79.87,79.3499,79.49,769071,0
+VYMI.US,D,20250620,000000,78.44,78.44,77.8,77.86,850545,0
+VYMI.US,D,20250623,000000,77.57,78.34,77.4601,78.33,849321,0
+VYMI.US,D,20250624,000000,79.05,79.455,78.997,79.33,1147863,0
+VYMI.US,D,20250625,000000,78.94,79.01,78.72,78.94,927096,0
+VYMI.US,D,20250626,000000,79.56,79.825,79.47,79.72,1011630,0
+VYMI.US,D,20250627,000000,79.89,80.18,79.645,79.83,831758,0
+VYMI.US,D,20250630,000000,79.74,80.195,79.66,80.11,986975,0
+VYMI.US,D,20250701,000000,80.17,80.45,80.13,80.35,946603,0
+VYMI.US,D,20250702,000000,80.29,80.7399,80.1033,80.72,943695,0
+VYMI.US,D,20250703,000000,80.76,81.0498,80.7501,80.92,526263,0
+VYMI.US,D,20250707,000000,80.29,80.43,79.69,79.9,1113622,0
+VYMI.US,D,20250708,000000,80.09,80.4903,79.94,80.41,857214,0
+VYMI.US,D,20250709,000000,80.82,80.9199,80.6,80.9,923277,0
+VYMI.US,D,20250710,000000,80.79,81.0386,80.6491,81.01,818732,0
+VYMI.US,D,20250711,000000,80.58,80.61,80.36,80.5,795892,0
+VYMI.US,D,20250714,000000,80.48,80.65,80.3701,80.59,647031,0
+VYMI.US,D,20250715,000000,80.51,80.51,79.715,79.76,962773,0
+VYMI.US,D,20250716,000000,79.82,80.19,79.57,80.18,706377,0
+VYMI.US,D,20250717,000000,79.77,80.1967,79.66,80.17,1190188,0
+VYMI.US,D,20250718,000000,80.595,80.64,80.04,80.12,569284,0
+VYMI.US,D,20250721,000000,80.51,80.9347,80.3899,80.605,753269,0
+VYMI.US,D,20250722,000000,80.725,81.18,80.63,81.16,1111114,0
+VYMI.US,D,20250723,000000,82.03,82.8,81.99,82.8,1091451,0
+VYMI.US,D,20250724,000000,82.5,82.63,82.28,82.29,776682,0
+VYMI.US,D,20250725,000000,81.81,82.185,81.6801,82.18,664848,0
+VYMI.US,D,20250728,000000,81.47,81.47,80.88,81.03,907969,0
+VYMI.US,D,20250729,000000,81.14,81.22,80.94,81.14,649037,0
+VYMI.US,D,20250730,000000,80.92,81.07,80.35,80.6,1313275,0
+VYMI.US,D,20250731,000000,80.18,80.33,79.83,79.98,1350599,0
+VYMI.US,D,20250801,000000,80.03,80.0764,79.547,79.95,787521,0
+VYMI.US,D,20250804,000000,80.79,80.93,80.68,80.93,709162,0
+VYMI.US,D,20250805,000000,81.22,81.29,80.905,81.15,802443,0
+VYMI.US,D,20250806,000000,81.65,81.91,81.61,81.82,751031,0
+VYMI.US,D,20250807,000000,82.48,82.5,82.025,82.32,786705,0
+VYMI.US,D,20250808,000000,82.6,82.83,82.487,82.7,803335,0
+VYMI.US,D,20250811,000000,82.63,82.715,82.4,82.61,1052990,0
+VYMI.US,D,20250812,000000,83.03,83.61,82.91,83.56,934289,0
+VYMI.US,D,20250813,000000,83.74,83.98,83.705,83.94,935729,0
+VYMI.US,D,20250814,000000,83.56,83.865,83.495,83.82,837056,0
+VYMI.US,D,20250815,000000,84.38,84.38,84.1271,84.25,660944,0
+VYMI.US,D,20250818,000000,83.99,84.04,83.755,84.01,1157510,0
+VYMI.US,D,20250819,000000,84.24,84.3262,83.9,84,976575,0
+VYMI.US,D,20250820,000000,84.36,84.5799,84.28,84.515,859993,0
+VYMI.US,D,20250821,000000,84.28,84.425,84.12,84.35,1084281,0
+VYMI.US,D,20250822,000000,84.59,85.61,84.534,85.49,920035,0
+VYMI.US,D,20250825,000000,85.03,85.165,84.44,84.44,920912,0
+VYMI.US,D,20250826,000000,84.15,84.32,84.07,84.32,707047,0
+VYMI.US,D,20250827,000000,83.56,84.08,83.47,84.08,836162,0
+VYMI.US,D,20250828,000000,84.3,84.409,84.08,84.35,548088,0
+VYMI.US,D,20250829,000000,83.88,84.16,83.83,84.09,1018766,0
+VYMI.US,D,20250902,000000,83.13,83.629,83.06,83.57,803256,0
+VYMI.US,D,20250903,000000,83.38,83.58,83.26,83.54,869113,0
+VYMI.US,D,20250904,000000,83.75,84.04,83.61,84.02,771014,0
+VYMI.US,D,20250905,000000,84.65,84.79,84.11,84.29,922008,0
+VYMI.US,D,20250908,000000,84.67,84.825,84.3739,84.8,1132045,0
+VYMI.US,D,20250909,000000,84.62,84.8,84.545,84.66,1067683,0
+VYMI.US,D,20250910,000000,84.94,85.13,84.84,84.9367,796592,0
+VYMI.US,D,20250911,000000,85.15,85.6979,85.06,85.66,864274,0
+VYMI.US,D,20250912,000000,85.23,85.41,85.1035,85.29,783458,0
+VYMI.US,D,20250915,000000,85.61,85.78,85.455,85.78,833973,0
+VYMI.US,D,20250916,000000,85.61,85.71,85.37,85.6,1017129,0
+VYMI.US,D,20250917,000000,85.52,86.0768,85.11,85.48,896971,0
+VYMI.US,D,20250918,000000,84.98,85.2599,84.69,85.13,1180809,0
+VYMI.US,D,20250919,000000,84.32,84.48,84.2346,84.34,735415,0
+VYMI.US,D,20250922,000000,84.31,84.52,84.075,84.47,856868,0
+VYMI.US,D,20250923,000000,84.65,84.81,84.44,84.53,1461422,0
+VYMI.US,D,20250924,000000,84.05,84.235,83.86,83.93,737011,0
+VYMI.US,D,20250925,000000,83.54,83.618,83.131,83.41,1048060,0
+VYMI.US,D,20250926,000000,83.85,84.2181,83.82,84.2,635657,0
+VYMI.US,D,20250929,000000,84.41,84.495,84.245,84.3655,688794,0
+VYMI.US,D,20250930,000000,84.32,84.7555,84.3161,84.68,815430,0
+VYMI.US,D,20251001,000000,85.04,85.25,84.915,85.03,862453,0
+VYMI.US,D,20251002,000000,85.09,85.11,84.4395,84.85,673958,0
+VYMI.US,D,20251003,000000,85.17,85.4681,85.17,85.39,847173,0
+VYMI.US,D,20251006,000000,85.26,85.34,85.07,85.2,1216213,0
+VYMI.US,D,20251007,000000,85.1,85.152,84.71,84.72,998983,0
+VYMI.US,D,20251008,000000,85.01,85.03,84.7297,84.92,770745,0
+VYMI.US,D,20251009,000000,85.08,85.1,84.13,84.32,819428,0
+VYMI.US,D,20251010,000000,84.225,84.3895,82.845,82.92,1386095,0
+VYMI.US,D,20251013,000000,83.51,83.8399,83.425,83.69,651276,0
+VYMI.US,D,20251014,000000,83.41,84.345,83.32,84.11,683789,0
+VYMI.US,D,20251015,000000,84.34,84.605,83.96,84.45,662487,0
+VYMI.US,D,20251016,000000,84.91,85.21,84.585,84.82,1101974,0
+VYMI.US,D,20251017,000000,84.53,84.96,84.445,84.87,1030144,0
+VYMI.US,D,20251020,000000,85.13,85.4393,85.1,85.39,778495,0
+VYMI.US,D,20251021,000000,85.06,85.095,84.8,84.8209,787313,0
+VYMI.US,D,20251022,000000,84.95,85.19,84.7,85.05,735206,0
+VYMI.US,D,20251023,000000,85.46,85.585,85.2,85.48,579758,0
+VYMI.US,D,20251024,000000,85.62,85.71,85.47,85.59,653632,0
+VYMI.US,D,20251027,000000,85.96,86.12,85.8444,86.1,792743,0
+VYMI.US,D,20251028,000000,85.97,86.3455,85.805,86.1859,838056,0
+VYMI.US,D,20251029,000000,86.35,86.385,85.54,85.85,1105717,0
+VYMI.US,D,20251030,000000,85.49,85.85,85.3888,85.58,760820,0
+VYMI.US,D,20251031,000000,85.34,85.34,84.96,85.23,711581,0
+VYMI.US,D,20251103,000000,85.245,85.42,85.055,85.37,843239,0
+VYMI.US,D,20251104,000000,84.77,85.125,84.5899,84.7436,763838,0
+VYMI.US,D,20251105,000000,85.06,85.63,85.02,85.51,797229,0
+VYMI.US,D,20251106,000000,85.96,85.99,85.485,85.77,840333,0
+VYMI.US,D,20251107,000000,85.46,86.1,85.2551,86.1,859682,0
+VYMI.US,D,20251110,000000,86.7,87.1383,86.48,87.08,786649,0
+VYMI.US,D,20251111,000000,87.35,87.81,87.35,87.69,752398,0
+VYMI.US,D,20251112,000000,87.96,88.325,87.94,88.27,868833,0
+VYMI.US,D,20251113,000000,88.27,88.36,87.55,87.62,1200943,0
+VYMI.US,D,20251114,000000,87.32,87.675,87.16,87.56,890786,0
+VYMI.US,D,20251117,000000,86.93,87.17,86.19,86.44,1091082,0
+VYMI.US,D,20251118,000000,85.62,86.08,85.35,85.91,1306230,0
+VYMI.US,D,20251119,000000,85.7,85.97,85.235,85.51,1154810,0
+VYMI.US,D,20251120,000000,85.88,86.0299,84.61,84.63,1614300,0
+VYMI.US,D,20251121,000000,85.2,85.86,84.96,85.7,1174114,0
+VYMI.US,D,20251124,000000,85.55,85.81,85.37,85.69,1143580,0
+VYMI.US,D,20251125,000000,86.17,86.7681,86.02,86.69,817797,0
+VYMI.US,D,20251126,000000,87.02,87.615,86.9769,87.49,850649,0
+VYMI.US,D,20251128,000000,87.4,87.765,87.325,87.72,605876,0
+VYMI.US,D,20251201,000000,87.8,87.95,87.485,87.54,991922,0
+VYMI.US,D,20251202,000000,88,88.019,87.645,87.91,793837,0
+VYMI.US,D,20251203,000000,88,88.23,87.89,88.21,800462,0
+VYMI.US,D,20251204,000000,88.5,88.685,88.34,88.48,769847,0
+VYMI.US,D,20251205,000000,88.76,88.92,88.4,88.46,1069342,0
+VYMI.US,D,20251208,000000,88.52,88.52,88.03,88.1225,792950,0
+VYMI.US,D,20251209,000000,88.27,88.5,88.135,88.19,1744106,0
+VYMI.US,D,20251210,000000,88.44,89.23,88.39,89.12,1076704,0
+VYMI.US,D,20251211,000000,89.42,89.825,89.34,89.71,1329489,0
+VYMI.US,D,20251212,000000,89.81,89.87,88.9843,89.37,1061436,0
+VYMI.US,D,20251215,000000,90.13,90.13,89.735,89.99,1001455,0
+VYMI.US,D,20251216,000000,89.73,89.78,89.14,89.25,1032505,0
+VYMI.US,D,20251217,000000,89.45,89.6,89.115,89.12,1131483,0
+VYMI.US,D,20251218,000000,89.715,89.99,89.46,89.63,1009388,0
+VYMI.US,D,20251219,000000,89.11,89.495,89.0201,89.21,1199085,0
+VYMI.US,D,20251222,000000,89.34,89.6,89.29,89.56,1192127,0
+VYMI.US,D,20251223,000000,89.925,90.2,89.9,90.17,1587096,0
+VYMI.US,D,20251224,000000,90.22,90.295,90.135,90.22,718303,0
+VYMI.US,D,20251226,000000,90.24,90.33,90.1,90.33,805414,0
+VYMI.US,D,20251229,000000,90.1,90.23,89.94,90.16,1066531,0
+VYMI.US,D,20251230,000000,90.46,90.575,90.325,90.4,1138132,0
+VYMI.US,D,20251231,000000,90.19,90.235,89.855,90,1145618,0
+VYMI.US,D,20260102,000000,90.8,90.91,90.5,90.91,1418684,0
+VYMI.US,D,20260105,000000,90.7,91.36,90.46,91.33,1573549,0
+VYMI.US,D,20260106,000000,91.64,91.752,91.305,91.32,1412001,0
+VYMI.US,D,20260107,000000,91.06,91.06,90.6,90.66,1237834,0
+VYMI.US,D,20260108,000000,90.5,91.01,90.45,90.98,1375842,0
+VYMI.US,D,20260109,000000,91.11,91.3998,91.01,91.33,1263099,0
+VYMI.US,D,20260112,000000,91.59,91.905,91.5352,91.87,1563004,0
+VYMI.US,D,20260113,000000,92.03,92.03,91.545,91.81,1468109,0
+VYMI.US,D,20260114,000000,92.18,92.59,92.12,92.59,1123124,0
+VYMI.US,D,20260115,000000,92.69,92.85,92.46,92.6,1275017,0
+VYMI.US,D,20260116,000000,92.64,92.695,92.3072,92.65,1226119,0
+VYMI.US,D,20260120,000000,92.01,92.37,91.74,91.86,1576662,0
+VYMI.US,D,20260121,000000,92.24,92.92,91.96,92.74,1955722,0
+VYMI.US,D,20260122,000000,93.07,93.4175,92.9292,93.25,1171750,0
+VYMI.US,D,20260123,000000,93.04,93.81,92.9202,93.78,1256445,0
+VYMI.US,D,20260126,000000,94.38,94.66,94.275,94.33,1368569,0
+VYMI.US,D,20260127,000000,95.32,96.17,95.3,95.99,2243029,0
+VYMI.US,D,20260128,000000,95.49,95.65,94.95,95.45,1767562,0
+VYMI.US,D,20260129,000000,96.64,96.83,95.36,96.37,2321940,0
+VYMI.US,D,20260130,000000,95.89,96.0099,94.67,95.14,1459477,0
+VYMI.US,D,20260202,000000,95.24,95.7799,95.17,95.71,1568413,0
+VYMI.US,D,20260203,000000,96.11,96.7,95.94,96.66,1840745,0
+VYMI.US,D,20260204,000000,98.01,98.22,97.13,97.47,2001434,0
+VYMI.US,D,20260205,000000,96.53,96.9275,96.01,96.23,1580407,0
+VYMI.US,D,20260206,000000,97.39,98.1199,97.36,98.07,1460840,0
+VYMI.US,D,20260209,000000,98.47,99.28,98.34,99.13,1894837,0
+VYMI.US,D,20260210,000000,99.6,99.6593,99.1601,99.27,1660119,0
+VYMI.US,D,20260211,000000,100.02,100.25,99.44,100.08,1807435,0
+VYMI.US,D,20260212,000000,100.415,100.55,99.2599,99.55,2307036,0
+VYMI.US,D,20260213,000000,99.095,99.585,98.6,99.47,1883839,0
+VYMI.US,D,20260217,000000,99.11,99.6,98.48,99.53,1658182,0
+VYMI.US,D,20260218,000000,99.81,100.12,99.43,99.64,1708685,0
diff --git a/daily/us/nasdaq etfs/wgmi.us.txt b/daily/us/nasdaq etfs/wgmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34bbe740c57f09c570242a7577e2e743e012f4cb
--- /dev/null
+++ b/daily/us/nasdaq etfs/wgmi.us.txt	
@@ -0,0 +1,1010 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WGMI.US,D,20220209,000000,27.6,28.72,27.2,28.72,144936,0
+WGMI.US,D,20220210,000000,28.1,30.51,27.45,28.54,150143,0
+WGMI.US,D,20220211,000000,28.26,28.955,26.48,26.68,66662,0
+WGMI.US,D,20220214,000000,26.93,27.4596,25.8531,26.19,43723,0
+WGMI.US,D,20220215,000000,27.74,28.5,27.4,28.47,52348,0
+WGMI.US,D,20220216,000000,28.18,28.359,27.46,28.0815,31783,0
+WGMI.US,D,20220217,000000,27.5,27.5,25.94,26.08,38971,0
+WGMI.US,D,20220218,000000,26,26,24.23,24.5,49152,0
+WGMI.US,D,20220222,000000,24,24.36,23.39,23.9987,21450,0
+WGMI.US,D,20220223,000000,24.28,24.6,22.9,22.9,17824,0
+WGMI.US,D,20220224,000000,20.96,24.52,20.68,24.43,42809,0
+WGMI.US,D,20220225,000000,25.11,25.11,24.06,24.46,28517,0
+WGMI.US,D,20220228,000000,23.99,26.7,23.99,26.26,52406,0
+WGMI.US,D,20220301,000000,28.61,28.61,26,26.41,27222,0
+WGMI.US,D,20220302,000000,27,27.179,26.18,26.7,36343,0
+WGMI.US,D,20220303,000000,26.83,26.83,24.47,24.66,22178,0
+WGMI.US,D,20220304,000000,24.5,24.51,22.831,22.831,16302,0
+WGMI.US,D,20220307,000000,23.25,23.48,21.46,21.57,38826,0
+WGMI.US,D,20220308,000000,21.55,23.2721,21.37,22.66,37171,0
+WGMI.US,D,20220309,000000,24,25,23.92,24.69,22337,0
+WGMI.US,D,20220310,000000,23.73,24.135,23.54,24.05,15297,0
+WGMI.US,D,20220311,000000,24.12,24.13,22.72,22.72,12752,0
+WGMI.US,D,20220314,000000,22.9,22.9,21.282,21.6193,21142,0
+WGMI.US,D,20220315,000000,21.245,22.1507,21.245,22.1507,22215,0
+WGMI.US,D,20220316,000000,22.64,23.52,22.32,23.5,23808,0
+WGMI.US,D,20220317,000000,23.45,24.9,23.4,24.83,24543,0
+WGMI.US,D,20220318,000000,24.47,26.04,24.47,25.8119,36226,0
+WGMI.US,D,20220321,000000,25.7,26,24.86,25.3449,24850,0
+WGMI.US,D,20220322,000000,26,27,26,26.11,38026,0
+WGMI.US,D,20220323,000000,26.09,26.67,25.5,25.84,30995,0
+WGMI.US,D,20220324,000000,26.31,27.26,25.83,27.21,23160,0
+WGMI.US,D,20220325,000000,27.55,27.69,26.275,26.45,18025,0
+WGMI.US,D,20220328,000000,27.77,28.79,27.45,28.3,30502,0
+WGMI.US,D,20220329,000000,28.5,28.5,27.032,28.22,31210,0
+WGMI.US,D,20220330,000000,27.5,27.5,26.38,26.3929,15750,0
+WGMI.US,D,20220331,000000,26.72,26.79,25.39,25.4093,31665,0
+WGMI.US,D,20220401,000000,25.57,26,25.295,25.66,11015,0
+WGMI.US,D,20220404,000000,25.71,26.1599,25.57,26.1073,17847,0
+WGMI.US,D,20220405,000000,26.24,26.24,24.81,24.91,12794,0
+WGMI.US,D,20220406,000000,24.3,24.37,23.155,23.39,20543,0
+WGMI.US,D,20220407,000000,23.519,23.519,22.5,23.32,11222,0
+WGMI.US,D,20220408,000000,23.18,23.1802,22.5,22.53,15987,0
+WGMI.US,D,20220411,000000,22.26,22.29,21.6,21.74,21172,0
+WGMI.US,D,20220412,000000,22.32,24.1,21.1,21.16,18812,0
+WGMI.US,D,20220413,000000,21.32,22.31,21.32,22.22,12134,0
+WGMI.US,D,20220414,000000,22.25,22.25,21.08,21.09,8285,0
+WGMI.US,D,20220418,000000,21,21,20.5,20.855,25986,0
+WGMI.US,D,20220419,000000,20.91,21.688,20.91,21.46,14309,0
+WGMI.US,D,20220420,000000,21.6,21.6,20.6402,20.6402,5681,0
+WGMI.US,D,20220421,000000,21.1,21.1,19.6681,19.67,17882,0
+WGMI.US,D,20220422,000000,19.61,19.94,18.8501,19.02,21327,0
+WGMI.US,D,20220425,000000,18.5,18.955,18.5,18.72,14736,0
+WGMI.US,D,20220426,000000,18.71,18.71,17.62,17.62,9101,0
+WGMI.US,D,20220427,000000,18.03,18.23,17.5005,17.5404,21277,0
+WGMI.US,D,20220428,000000,18.1,18.39,17.17,18.1712,15915,0
+WGMI.US,D,20220429,000000,18.49,18.71,17.22,17.29,15254,0
+WGMI.US,D,20220502,000000,17.794,17.97,17.41,17.97,11570,0
+WGMI.US,D,20220503,000000,17.9701,18.1177,17.7201,17.9,4586,0
+WGMI.US,D,20220504,000000,17.34,18.67,17.15,18.66,17512,0
+WGMI.US,D,20220505,000000,17.85,17.895,16.95,17.35,19167,0
+WGMI.US,D,20220506,000000,16.69,16.9599,16.3001,16.5384,13799,0
+WGMI.US,D,20220509,000000,15.76,15.76,14.13,14.13,10596,0
+WGMI.US,D,20220510,000000,15,15,13.745,13.8374,9158,0
+WGMI.US,D,20220511,000000,13.48,13.721,12.46,12.5057,9372,0
+WGMI.US,D,20220512,000000,12.09,12.837,11.82,12.32,27990,0
+WGMI.US,D,20220513,000000,13.28,14.1701,13.28,13.625,41161,0
+WGMI.US,D,20220516,000000,13.64,13.64,12.85,12.9,6265,0
+WGMI.US,D,20220517,000000,13.08,13.88,13.08,13.825,10374,0
+WGMI.US,D,20220518,000000,13.4001,13.66,12.87,13.1094,20222,0
+WGMI.US,D,20220519,000000,13.14,13.91,13.14,13.4497,4186,0
+WGMI.US,D,20220520,000000,13.4001,13.62,12.61,13.1037,6486,0
+WGMI.US,D,20220523,000000,13.35,13.44,12.91,13.095,18783,0
+WGMI.US,D,20220524,000000,13.04,13.04,12.191,12.3253,12175,0
+WGMI.US,D,20220525,000000,12.44,12.68,12.35,12.586,9464,0
+WGMI.US,D,20220526,000000,12.52,13.24,12.17,13.04,17245,0
+WGMI.US,D,20220527,000000,13.34,13.73,13.29,13.6,9538,0
+WGMI.US,D,20220531,000000,14.6899,14.6899,13.99,14.19,6907,0
+WGMI.US,D,20220601,000000,14.21,14.21,13.3201,13.47,24245,0
+WGMI.US,D,20220602,000000,13.5601,14.0999,13.5601,13.88,5901,0
+WGMI.US,D,20220603,000000,13.4225,13.57,13.4225,13.5074,1419,0
+WGMI.US,D,20220606,000000,13.585,13.7301,13.28,13.3238,5779,0
+WGMI.US,D,20220607,000000,12.93,13.1169,12.85,13.1169,3107,0
+WGMI.US,D,20220608,000000,13.1501,13.1501,12.77,12.83,6437,0
+WGMI.US,D,20220609,000000,12.99,13.01,12.205,12.21,21886,0
+WGMI.US,D,20220610,000000,12,12,11.58,11.6027,5906,0
+WGMI.US,D,20220613,000000,10.69,10.69,10,10.16,31835,0
+WGMI.US,D,20220614,000000,10.04,10.26,10.04,10.0407,10411,0
+WGMI.US,D,20220615,000000,9.97,10.432,9.97,10.26,17555,0
+WGMI.US,D,20220616,000000,9.88,9.9,9.5,9.63,10389,0
+WGMI.US,D,20220617,000000,9.89,9.92,9.76,9.76,19856,0
+WGMI.US,D,20220621,000000,9.87,10.72,9.87,10.21,7317,0
+WGMI.US,D,20220622,000000,9.89,10.33,9.82,9.86,11444,0
+WGMI.US,D,20220623,000000,9.83,10.07,9.72,10.07,9443,0
+WGMI.US,D,20220624,000000,10.57,10.78,10.4001,10.54,9281,0
+WGMI.US,D,20220627,000000,10.5,10.5,10.13,10.27,11940,0
+WGMI.US,D,20220628,000000,10.39,10.43,9.6701,9.7,12876,0
+WGMI.US,D,20220629,000000,9.71,9.71,9.199,9.2,3201,0
+WGMI.US,D,20220630,000000,9,9.09,8.74,8.8654,14572,0
+WGMI.US,D,20220701,000000,9.05,9.0501,8.905,9.0257,6680,0
+WGMI.US,D,20220705,000000,8.8,9.6585,8.8,9.6585,654,0
+WGMI.US,D,20220706,000000,9.52,9.6,9.27,9.27,7307,0
+WGMI.US,D,20220707,000000,10,10.2578,9.882,10.2578,2202,0
+WGMI.US,D,20220708,000000,9.9932,10.72,9.9932,10.48,4148,0
+WGMI.US,D,20220711,000000,10.22,10.22,9.81,9.81,931,0
+WGMI.US,D,20220712,000000,9.6033,9.6033,9.49,9.49,638,0
+WGMI.US,D,20220713,000000,9.3,9.6762,9.3,9.6762,3387,0
+WGMI.US,D,20220714,000000,9.3601,9.7372,9.3601,9.68,4674,0
+WGMI.US,D,20220715,000000,9.87,9.9134,9.71,9.9134,5472,0
+WGMI.US,D,20220718,000000,10.38,11.0082,10.2303,10.2303,7475,0
+WGMI.US,D,20220719,000000,10.72,11.3714,10.66,11.3714,4399,0
+WGMI.US,D,20220720,000000,11.67,12.279,11.67,12.06,21503,0
+WGMI.US,D,20220721,000000,11.82,12.14,11.82,12.14,2318,0
+WGMI.US,D,20220722,000000,12.42,12.42,11.302,11.302,1565,0
+WGMI.US,D,20220725,000000,10.78,10.83,10.67,10.67,2988,0
+WGMI.US,D,20220726,000000,10.0001,10.075,9.97,10.038,5347,0
+WGMI.US,D,20220727,000000,10.47,10.9701,10.32,10.86,3206,0
+WGMI.US,D,20220728,000000,11.055,11.388,10.7363,11.388,3627,0
+WGMI.US,D,20220729,000000,11.38,11.5308,11.32,11.33,22433,0
+WGMI.US,D,20220801,000000,11.54,11.54,11.3087,11.3809,1681,0
+WGMI.US,D,20220802,000000,11.27,12.024,11.27,11.85,3010,0
+WGMI.US,D,20220803,000000,12.22,12.3774,12.22,12.35,3287,0
+WGMI.US,D,20220804,000000,12.3501,12.53,12.125,12.14,11885,0
+WGMI.US,D,20220805,000000,12.25,12.4,12.09,12.4,5279,0
+WGMI.US,D,20220808,000000,13.2,13.2,12.85,13,1428,0
+WGMI.US,D,20220809,000000,12.65,12.65,12.2717,12.48,2423,0
+WGMI.US,D,20220810,000000,13.07,13.9,13.05,13.9,3433,0
+WGMI.US,D,20220811,000000,14.89,15.31,14.17,14.25,3020,0
+WGMI.US,D,20220812,000000,14.34,15.13,14.2,15.13,5262,0
+WGMI.US,D,20220815,000000,14.9,15.868,14.8945,15.54,10487,0
+WGMI.US,D,20220816,000000,15.0801,15.0801,14.63,14.66,2063,0
+WGMI.US,D,20220817,000000,14.33,14.33,13.3801,13.45,5212,0
+WGMI.US,D,20220818,000000,13.31,13.44,13.13,13.13,2396,0
+WGMI.US,D,20220819,000000,12.52,12.52,11.7001,11.72,5607,0
+WGMI.US,D,20220822,000000,11.27,11.415,11.16,11.1925,2187,0
+WGMI.US,D,20220823,000000,11.455,11.54,11.42,11.5,1728,0
+WGMI.US,D,20220824,000000,11.54,11.7337,11.54,11.6,5339,0
+WGMI.US,D,20220825,000000,11.63,11.7728,11.49,11.5683,5431,0
+WGMI.US,D,20220826,000000,11.33,11.33,10.7548,10.7548,2361,0
+WGMI.US,D,20220829,000000,10.715,10.77,10.68,10.76,5836,0
+WGMI.US,D,20220830,000000,10.4719,10.607,10.4719,10.607,998,0
+WGMI.US,D,20220831,000000,10.92,10.92,10.81,10.81,5632,0
+WGMI.US,D,20220901,000000,10.46,10.47,10.09,10.25,9386,0
+WGMI.US,D,20220902,000000,10.27,10.38,10.13,10.13,2885,0
+WGMI.US,D,20220906,000000,9.8401,10.02,9.62,9.63,8776,0
+WGMI.US,D,20220907,000000,9.49,9.82,9.46,9.82,4604,0
+WGMI.US,D,20220908,000000,9.79,10.3863,9.79,10.3863,2345,0
+WGMI.US,D,20220909,000000,10.83,11.26,10.83,11.25,4356,0
+WGMI.US,D,20220912,000000,11.71,11.81,11.2449,11.42,5663,0
+WGMI.US,D,20220913,000000,10.6625,10.69,10.42,10.42,3138,0
+WGMI.US,D,20220914,000000,10.359,10.49,10.28,10.4172,9650,0
+WGMI.US,D,20220915,000000,10.4,10.42,10.167,10.17,2640,0
+WGMI.US,D,20220916,000000,9.8377,9.95,9.76,9.95,4063,0
+WGMI.US,D,20220919,000000,9.75,9.75,9.42,9.59,1447,0
+WGMI.US,D,20220920,000000,9.27,9.27,9.18,9.19,901,0
+WGMI.US,D,20220921,000000,9.45,9.55,9.21,9.2141,15586,0
+WGMI.US,D,20220922,000000,9.2,9.2,8.8,8.9438,30720,0
+WGMI.US,D,20220923,000000,8.7,8.76,8.47,8.51,5537,0
+WGMI.US,D,20220926,000000,8.47,8.78,8.4,8.4,4528,0
+WGMI.US,D,20220927,000000,8.84,8.84,8.45,8.54,17671,0
+WGMI.US,D,20220928,000000,8.802,8.999,8.8,8.999,6987,0
+WGMI.US,D,20220929,000000,8.505,8.63,8.505,8.63,3605,0
+WGMI.US,D,20220930,000000,8.495,9.075,8.475,8.57,3645,0
+WGMI.US,D,20221003,000000,8.64,8.83,8.58,8.75,1986,0
+WGMI.US,D,20221004,000000,9.25,9.45,9.195,9.41,4666,0
+WGMI.US,D,20221005,000000,9.15,9.315,9.06,9.315,7930,0
+WGMI.US,D,20221006,000000,9.49,9.49,9.1893,9.1893,5542,0
+WGMI.US,D,20221007,000000,8.85,8.85,8.22,8.22,452,0
+WGMI.US,D,20221010,000000,8.33,8.33,7.62,7.7678,3539,0
+WGMI.US,D,20221011,000000,7.75,7.75,7.49,7.49,1024,0
+WGMI.US,D,20221012,000000,7.58,7.58,7.29,7.42,3305,0
+WGMI.US,D,20221013,000000,7.11,7.62,7.07,7.62,3220,0
+WGMI.US,D,20221014,000000,7.18,7.18,7.13,7.13,2355,0
+WGMI.US,D,20221017,000000,7.555,7.598,7.44,7.44,1433,0
+WGMI.US,D,20221018,000000,7.41,7.41,7.23,7.23,667,0
+WGMI.US,D,20221019,000000,7.0614,7.067,7.03,7.03,3941,0
+WGMI.US,D,20221020,000000,7.205,7.205,6.92,6.92,667,0
+WGMI.US,D,20221021,000000,6.79,7.07,6.67,7.07,9657,0
+WGMI.US,D,20221024,000000,7.09,7.1,6.92,7.1,5497,0
+WGMI.US,D,20221025,000000,7.1,8.08,7.1,8.08,13097,0
+WGMI.US,D,20221026,000000,8.33,8.7317,8.23,8.23,14307,0
+WGMI.US,D,20221027,000000,8.15,8.16,7.7,7.7,20144,0
+WGMI.US,D,20221028,000000,7.71,7.87,7.71,7.86,12402,0
+WGMI.US,D,20221031,000000,7.67,7.67,7.59,7.59,509,0
+WGMI.US,D,20221101,000000,7.65,7.65,7.33,7.33,2838,0
+WGMI.US,D,20221102,000000,7.45,7.45,6.93,6.94,18432,0
+WGMI.US,D,20221103,000000,6.98,6.98,6.8,6.8,3163,0
+WGMI.US,D,20221104,000000,7.21,7.21,6.925,6.98,3818,0
+WGMI.US,D,20221107,000000,7,7,6.88,6.98,1817,0
+WGMI.US,D,20221108,000000,6.8,6.86,6.5,6.59,13355,0
+WGMI.US,D,20221109,000000,6.53,6.53,5.97,6,12063,0
+WGMI.US,D,20221110,000000,6.4599,6.46,6.315,6.42,5588,0
+WGMI.US,D,20221111,000000,6.43,6.71,6.34,6.71,6235,0
+WGMI.US,D,20221114,000000,6.73,6.73,6.56,6.56,11477,0
+WGMI.US,D,20221115,000000,6.78,6.85,6.6581,6.6581,5763,0
+WGMI.US,D,20221116,000000,6.42,6.42,6.21,6.23,5253,0
+WGMI.US,D,20221117,000000,6.045,6.165,6.031,6.13,2586,0
+WGMI.US,D,20221118,000000,6.05,6.05,5.87,5.87,5822,0
+WGMI.US,D,20221121,000000,5.7,5.77,5.33,5.33,6566,0
+WGMI.US,D,20221122,000000,5.43,5.5032,5.43,5.5032,801,0
+WGMI.US,D,20221123,000000,5.58,5.77,5.58,5.75,3963,0
+WGMI.US,D,20221125,000000,5.68,5.68,5.68,5.68,232,0
+WGMI.US,D,20221128,000000,5.71,5.71,5.46,5.46,1750,0
+WGMI.US,D,20221129,000000,5.4,5.4,5.4,5.4,122,0
+WGMI.US,D,20221130,000000,5.4501,5.681,5.45,5.67,1279,0
+WGMI.US,D,20221201,000000,5.62,5.8499,5.62,5.69,2489,0
+WGMI.US,D,20221202,000000,5.62,5.79,5.62,5.79,843,0
+WGMI.US,D,20221205,000000,6.43,6.43,5.5,5.5,6152,0
+WGMI.US,D,20221206,000000,5.46,5.46,5.27,5.28,1094,0
+WGMI.US,D,20221207,000000,5.15,5.15,5.115,5.12,2265,0
+WGMI.US,D,20221208,000000,5.279,5.279,5.21,5.2754,2295,0
+WGMI.US,D,20221209,000000,5.24,5.34,5.233,5.2602,558,0
+WGMI.US,D,20221212,000000,5.09,5.19,5.07,5.12,2885,0
+WGMI.US,D,20221213,000000,5.5,5.5,5.1,5.1,13806,0
+WGMI.US,D,20221214,000000,5.17,5.19,5.0987,5.0987,4130,0
+WGMI.US,D,20221215,000000,4.92,4.92,4.791,4.7934,14683,0
+WGMI.US,D,20221216,000000,4.67,4.77,4.64,4.7,3273,0
+WGMI.US,D,20221219,000000,4.66,4.68,4.5,4.5,3532,0
+WGMI.US,D,20221220,000000,4.66,4.675,4.55,4.55,1510,0
+WGMI.US,D,20221221,000000,4.6,4.6,4.56,4.56,701,0
+WGMI.US,D,20221222,000000,4.48,4.48,4.37,4.4536,757,0
+WGMI.US,D,20221223,000000,4.4687,4.4687,4.39,4.4195,1949,0
+WGMI.US,D,20221227,000000,4.33,4.33,4.21,4.23,4526,0
+WGMI.US,D,20221228,000000,4.239,4.249,4.07,4.09,3947,0
+WGMI.US,D,20221229,000000,4.18,4.305,4.18,4.305,3256,0
+WGMI.US,D,20221230,000000,4.17,4.47,4.17,4.47,6222,0
+WGMI.US,D,20230103,000000,4.64,4.64,4.42,4.5588,5098,0
+WGMI.US,D,20230104,000000,4.71,5.14,4.71,5.0974,12289,0
+WGMI.US,D,20230105,000000,5.16,5.26,5,5.24,11051,0
+WGMI.US,D,20230106,000000,5.24,5.27,5.1,5.21,3494,0
+WGMI.US,D,20230109,000000,5.5,6.0999,5.5,5.85,28946,0
+WGMI.US,D,20230110,000000,5.9,6.32,5.82,6.28,36085,0
+WGMI.US,D,20230111,000000,6.28,6.37,6.14,6.16,33452,0
+WGMI.US,D,20230112,000000,6.51,7.5899,6.28,7.47,67310,0
+WGMI.US,D,20230113,000000,7.34,8.27,7.34,7.79,82557,0
+WGMI.US,D,20230117,000000,8.53,8.89,8.03,8.37,85676,0
+WGMI.US,D,20230118,000000,8.62,8.69,7.5,7.62,35940,0
+WGMI.US,D,20230119,000000,7.43,7.86,7.31,7.76,29939,0
+WGMI.US,D,20230120,000000,7.92,8.299,7.7,8.29,47920,0
+WGMI.US,D,20230123,000000,8.37,9.069,8.37,8.85,53368,0
+WGMI.US,D,20230124,000000,8.94,8.99,8.6934,8.745,53520,0
+WGMI.US,D,20230125,000000,8.51,8.72,8.05,8.6905,80483,0
+WGMI.US,D,20230126,000000,9,9.1484,8.804,9,33198,0
+WGMI.US,D,20230127,000000,8.91,9.35,8.855,9.18,49590,0
+WGMI.US,D,20230130,000000,9.14,9.489,8.54,8.57,167651,0
+WGMI.US,D,20230131,000000,8.76,8.96,8.7201,8.88,25145,0
+WGMI.US,D,20230201,000000,8.95,9.54,8.69,9.48,61068,0
+WGMI.US,D,20230202,000000,9.81,10.5684,9.5901,10.08,138182,0
+WGMI.US,D,20230203,000000,9.83,10.07,9.285,9.37,196779,0
+WGMI.US,D,20230206,000000,9.22,9.46,9.04,9.34,53866,0
+WGMI.US,D,20230207,000000,9.44,9.44,8.8901,9.26,94677,0
+WGMI.US,D,20230208,000000,9,9.4599,8.84,8.88,39134,0
+WGMI.US,D,20230209,000000,8.99,8.99,8,8.05,78839,0
+WGMI.US,D,20230210,000000,7.85,8.0599,7.76,7.82,37014,0
+WGMI.US,D,20230213,000000,7.8,7.8,7.62,7.63,35834,0
+WGMI.US,D,20230214,000000,7.61,8.2601,7.53,8.16,54336,0
+WGMI.US,D,20230215,000000,8.41,9.12,8.305,9.09,76189,0
+WGMI.US,D,20230216,000000,9.1,9.65,8.8599,8.91,109833,0
+WGMI.US,D,20230217,000000,8.88,9.06,8.65,9.06,84650,0
+WGMI.US,D,20230221,000000,8.96,9.0201,8.485,8.49,31031,0
+WGMI.US,D,20230222,000000,8.37,8.51,8.02,8.2,42701,0
+WGMI.US,D,20230223,000000,8.38,8.38,8.07,8.25,24783,0
+WGMI.US,D,20230224,000000,8.02,8.02,7.685,7.75,33325,0
+WGMI.US,D,20230227,000000,7.88,8.07,7.7308,7.75,12036,0
+WGMI.US,D,20230228,000000,7.75,8,7.71,7.78,19619,0
+WGMI.US,D,20230301,000000,7.77,7.86,7.47,7.57,36192,0
+WGMI.US,D,20230302,000000,7.42,7.61,7.33,7.56,29297,0
+WGMI.US,D,20230303,000000,7.32,7.58,7.32,7.54,23198,0
+WGMI.US,D,20230306,000000,7.5,7.75,7.41,7.4386,45075,0
+WGMI.US,D,20230307,000000,7.42,7.53,7.22,7.27,23483,0
+WGMI.US,D,20230308,000000,7.37,7.37,7.08,7.22,14678,0
+WGMI.US,D,20230309,000000,7.2,7.2,6.52,6.54,38216,0
+WGMI.US,D,20230310,000000,6.5,6.69,6.225,6.41,41887,0
+WGMI.US,D,20230313,000000,6.72,7.58,6.59,7.42,97895,0
+WGMI.US,D,20230314,000000,7.81,8.22,7.59,7.74,73082,0
+WGMI.US,D,20230315,000000,7.74,7.79,7.35,7.63,63883,0
+WGMI.US,D,20230316,000000,7.54,7.95,7.54,7.91,15937,0
+WGMI.US,D,20230317,000000,8.23,8.615,8.12,8.49,88155,0
+WGMI.US,D,20230320,000000,8.61,8.8899,8.37,8.49,104688,0
+WGMI.US,D,20230321,000000,8.7,9.37,8.56,9.32,74371,0
+WGMI.US,D,20230322,000000,9.4,9.6,8.41,8.43,103230,0
+WGMI.US,D,20230323,000000,8.55,9.35,8.55,9.16,90897,0
+WGMI.US,D,20230324,000000,9.07,9.07,8.54,8.67,54768,0
+WGMI.US,D,20230327,000000,8.73,8.73,8.06,8.18,43323,0
+WGMI.US,D,20230328,000000,8.14,8.21,7.95,8.21,58684,0
+WGMI.US,D,20230329,000000,8.56,8.88,8.521,8.83,39680,0
+WGMI.US,D,20230330,000000,9,9.01,8.7401,8.86,55942,0
+WGMI.US,D,20230331,000000,8.89,9.31,8.86,9.31,28140,0
+WGMI.US,D,20230403,000000,9.07,9.27,8.94,9.23,41205,0
+WGMI.US,D,20230404,000000,9.21,9.23,8.87,9.08,27668,0
+WGMI.US,D,20230405,000000,9.01,9.01,8.59,8.71,55287,0
+WGMI.US,D,20230406,000000,8.49,8.86,8.36,8.81,31622,0
+WGMI.US,D,20230410,000000,8.83,9.65,8.6,9.65,86669,0
+WGMI.US,D,20230411,000000,9.96,10.8199,9.885,10.61,182862,0
+WGMI.US,D,20230412,000000,10.67,10.83,10.16,10.3,119729,0
+WGMI.US,D,20230413,000000,10.63,11.7784,10.595,11.584,150562,0
+WGMI.US,D,20230414,000000,12.16,12.21,11.11,11.75,215565,0
+WGMI.US,D,20230417,000000,11.02,11.3916,10.743,11.35,121993,0
+WGMI.US,D,20230418,000000,11.64,12.29,11.64,11.93,136940,0
+WGMI.US,D,20230419,000000,11.5,11.5,11.02,11.1,135968,0
+WGMI.US,D,20230420,000000,10.82,11,10.14,10.15,99850,0
+WGMI.US,D,20230421,000000,10.37,10.38,9.97,10.0135,155208,0
+WGMI.US,D,20230424,000000,10.07,10.19,9.58,9.81,148753,0
+WGMI.US,D,20230425,000000,9.7,9.94,9.47,9.71,128156,0
+WGMI.US,D,20230426,000000,10.63,11,10.15,10.19,179316,0
+WGMI.US,D,20230427,000000,10.44,10.615,10.14,10.56,116811,0
+WGMI.US,D,20230428,000000,10.56,10.63,10.25,10.5,66959,0
+WGMI.US,D,20230501,000000,10.39,10.39,9.64,9.65,103967,0
+WGMI.US,D,20230502,000000,9.68,10.28,9.558,10.23,67890,0
+WGMI.US,D,20230503,000000,9.88,10.3,9.88,10.05,74721,0
+WGMI.US,D,20230504,000000,10.05,10.43,10.05,10.21,95312,0
+WGMI.US,D,20230505,000000,10.38,10.7,10.15,10.6891,113304,0
+WGMI.US,D,20230508,000000,10.48,10.48,9.96,10.0856,48957,0
+WGMI.US,D,20230509,000000,10.2,10.33,10.03,10.302,78540,0
+WGMI.US,D,20230510,000000,10.63,11.14,10.54,10.77,140076,0
+WGMI.US,D,20230511,000000,10.44,10.49,9.7501,9.8,136473,0
+WGMI.US,D,20230512,000000,9.7,9.819,9.51,9.69,60803,0
+WGMI.US,D,20230515,000000,10.11,10.21,9.84,10.21,68822,0
+WGMI.US,D,20230516,000000,10.08,10.25,10.01,10.15,66463,0
+WGMI.US,D,20230517,000000,10.01,10.69,9.94,10.62,75909,0
+WGMI.US,D,20230518,000000,10.582,10.92,10.285,10.46,44079,0
+WGMI.US,D,20230519,000000,10.55,10.63,10.34,10.45,36292,0
+WGMI.US,D,20230522,000000,10.45,10.83,10.37,10.83,38000,0
+WGMI.US,D,20230523,000000,10.99,11.25,10.51,10.58,58755,0
+WGMI.US,D,20230524,000000,10.42,10.56,10.07,10.45,33541,0
+WGMI.US,D,20230525,000000,10.6,10.82,10.12,10.27,44662,0
+WGMI.US,D,20230526,000000,10.4,10.75,10.34,10.42,46415,0
+WGMI.US,D,20230530,000000,10.83,11.32,10.83,11.08,49699,0
+WGMI.US,D,20230531,000000,10.8,11.04,10.56,11.04,55229,0
+WGMI.US,D,20230601,000000,11.06,11.35,10.87,11.1604,35004,0
+WGMI.US,D,20230602,000000,11.42,11.42,10.85,11.02,45459,0
+WGMI.US,D,20230605,000000,10.79,10.855,10.35,10.41,70381,0
+WGMI.US,D,20230606,000000,10.27,10.82,9.84,10.8,69306,0
+WGMI.US,D,20230607,000000,10.8,10.9,10.3,10.33,39599,0
+WGMI.US,D,20230608,000000,10.42,10.6299,10.33,10.46,17673,0
+WGMI.US,D,20230609,000000,10.55,10.55,10.13,10.17,22700,0
+WGMI.US,D,20230612,000000,10.1,10.36,10.07,10.34,36454,0
+WGMI.US,D,20230613,000000,10.62,10.73,10.36,10.55,33784,0
+WGMI.US,D,20230614,000000,10.54,10.8,10.47,10.63,28855,0
+WGMI.US,D,20230615,000000,10.22,10.48,10.075,10.4,37012,0
+WGMI.US,D,20230616,000000,10.55,11.1,10.33,10.98,46337,0
+WGMI.US,D,20230620,000000,11.2,12.09,10.91,12.05,117408,0
+WGMI.US,D,20230621,000000,12.56,12.98,12.36,12.55,145421,0
+WGMI.US,D,20230622,000000,12.6,12.77,12,12.52,119711,0
+WGMI.US,D,20230623,000000,12.37,13.5,12.28,12.98,196446,0
+WGMI.US,D,20230626,000000,13.079,13.25,12.0301,12.15,199431,0
+WGMI.US,D,20230627,000000,12.54,12.9999,12.3301,12.91,133844,0
+WGMI.US,D,20230628,000000,12.56,13.07,12.4,12.75,129568,0
+WGMI.US,D,20230629,000000,13.19,13.52,12.79,13.09,130301,0
+WGMI.US,D,20230630,000000,13.62,13.62,12.56,13.01,177559,0
+WGMI.US,D,20230703,000000,13.18,14.4,13.18,14.2965,72076,0
+WGMI.US,D,20230705,000000,13.98,14.81,13.76,14.57,83229,0
+WGMI.US,D,20230706,000000,14.57,14.6895,13.681,14.44,129536,0
+WGMI.US,D,20230707,000000,14.49,15.8892,14.46,15.413,154909,0
+WGMI.US,D,20230710,000000,15.46,16.66,15.03,16.625,115226,0
+WGMI.US,D,20230711,000000,16.72,16.8125,16.25,16.57,141435,0
+WGMI.US,D,20230712,000000,17.3,17.34,16.49,16.7,197671,0
+WGMI.US,D,20230713,000000,17.02,19.29,16.9899,19.07,339400,0
+WGMI.US,D,20230714,000000,18.94,19.38,17.411,17.8,292033,0
+WGMI.US,D,20230717,000000,17.89,18.59,17.072,17.32,182878,0
+WGMI.US,D,20230718,000000,17.01,17.13,16.5701,16.76,175604,0
+WGMI.US,D,20230719,000000,17.07,17.718,16.93,17.47,151233,0
+WGMI.US,D,20230720,000000,17.54,17.85,16.34,16.41,123309,0
+WGMI.US,D,20230721,000000,16.62,16.65,15.62,16.2753,109295,0
+WGMI.US,D,20230724,000000,15.6,16.01,15.38,15.66,97280,0
+WGMI.US,D,20230725,000000,15.68,16.5,15.68,15.79,92175,0
+WGMI.US,D,20230726,000000,15.74,16.2895,15.72,16.15,73727,0
+WGMI.US,D,20230727,000000,16.57,16.57,15.37,15.42,50929,0
+WGMI.US,D,20230728,000000,15.64,16.02,15.6,15.85,55887,0
+WGMI.US,D,20230731,000000,15.98,16.34,15.87,16.04,56425,0
+WGMI.US,D,20230801,000000,15.74,15.74,14.86,15.39,130203,0
+WGMI.US,D,20230802,000000,15.39,15.85,14.82,15.1,63181,0
+WGMI.US,D,20230803,000000,14.94,15.16,14.67,14.76,58418,0
+WGMI.US,D,20230804,000000,14.96,14.96,14.21,14.23,66259,0
+WGMI.US,D,20230807,000000,14.29,14.29,13.15,13.72,157987,0
+WGMI.US,D,20230808,000000,14.15,14.72,13.87,14.65,121297,0
+WGMI.US,D,20230809,000000,14.76,14.9437,14.08,14.11,110762,0
+WGMI.US,D,20230810,000000,14.17,14.72,13.78,13.78,93395,0
+WGMI.US,D,20230811,000000,13.59,14.46,13.59,14.26,81219,0
+WGMI.US,D,20230814,000000,14.24,14.2588,13.47,14.03,90712,0
+WGMI.US,D,20230815,000000,13.98,14.08,13.23,13.26,74396,0
+WGMI.US,D,20230816,000000,13.11,13.21,12.7,12.82,69320,0
+WGMI.US,D,20230817,000000,12.54,12.59,11.86,11.87,144708,0
+WGMI.US,D,20230818,000000,11.23,11.745,11.2,11.5,230190,0
+WGMI.US,D,20230821,000000,11.58,11.75,11.15,11.21,114752,0
+WGMI.US,D,20230822,000000,11.33,11.52,10.9301,10.97,124418,0
+WGMI.US,D,20230823,000000,11.11,11.89,10.95,11.81,148936,0
+WGMI.US,D,20230824,000000,12,12,10.85,10.88,121870,0
+WGMI.US,D,20230825,000000,10.91,11.17,10.51,10.76,80187,0
+WGMI.US,D,20230828,000000,11.02,11.11,10.78,10.835,96168,0
+WGMI.US,D,20230829,000000,10.87,12.8,10.8,12.56,503562,0
+WGMI.US,D,20230830,000000,12.29,12.53,12.07,12.425,257121,0
+WGMI.US,D,20230831,000000,12.53,12.57,11.65,11.73,151467,0
+WGMI.US,D,20230901,000000,11.86,11.86,11.1,11.14,137904,0
+WGMI.US,D,20230905,000000,11.22,11.22,10.9,11.05,90171,0
+WGMI.US,D,20230906,000000,11.02,11.37,10.86,11,186244,0
+WGMI.US,D,20230907,000000,10.85,11.06,10.49,11.02,69517,0
+WGMI.US,D,20230908,000000,11.01,11.01,10.57,10.74,83846,0
+WGMI.US,D,20230911,000000,10.75,10.75,10.05,10.07,132429,0
+WGMI.US,D,20230912,000000,10.52,11.07,10.3,10.37,145993,0
+WGMI.US,D,20230913,000000,10.33,10.5,10.11,10.22,64782,0
+WGMI.US,D,20230914,000000,10.56,10.95,10.37,10.72,198949,0
+WGMI.US,D,20230915,000000,10.66,10.66,10.34,10.45,49936,0
+WGMI.US,D,20230918,000000,10.9,11.06,10.53,10.57,71683,0
+WGMI.US,D,20230919,000000,10.69,10.78,10.2,10.3624,69871,0
+WGMI.US,D,20230920,000000,10.31,10.49,10.02,10.04,26730,0
+WGMI.US,D,20230921,000000,9.83,9.83,9.5913,9.69,120483,0
+WGMI.US,D,20230922,000000,9.82,9.85,9.33,9.35,51387,0
+WGMI.US,D,20230925,000000,9.24,9.3999,9.1,9.25,42123,0
+WGMI.US,D,20230926,000000,9.11,9.41,8.94,8.97,51722,0
+WGMI.US,D,20230927,000000,9.29,9.38,8.89,9.06,82796,0
+WGMI.US,D,20230928,000000,9.11,9.73,8.99,9.46,130228,0
+WGMI.US,D,20230929,000000,9.64,9.7,9.3,9.31,94101,0
+WGMI.US,D,20231002,000000,10.02,10.37,9.49,9.55,234627,0
+WGMI.US,D,20231003,000000,9.45,9.45,8.6,8.68,106689,0
+WGMI.US,D,20231004,000000,8.88,8.988,8.5001,8.95,86499,0
+WGMI.US,D,20231005,000000,8.98,9.1,8.695,8.82,76995,0
+WGMI.US,D,20231006,000000,8.62,9.37,8.55,9.33,90818,0
+WGMI.US,D,20231009,000000,9.01,9.33,8.97,9.14,84539,0
+WGMI.US,D,20231010,000000,9.04,9.59,9.04,9.26,91817,0
+WGMI.US,D,20231011,000000,9.37,9.39,8.7905,8.94,52456,0
+WGMI.US,D,20231012,000000,8.94,8.94,8.66,8.71,88933,0
+WGMI.US,D,20231013,000000,8.722,8.8,8.51,8.52,66479,0
+WGMI.US,D,20231016,000000,9.08,9.4785,8.69,9.1,327094,0
+WGMI.US,D,20231017,000000,8.87,9.46,8.81,9.38,110758,0
+WGMI.US,D,20231018,000000,9.3,9.41,8.7,8.74,98643,0
+WGMI.US,D,20231019,000000,8.94,8.95,8.6201,8.65,112615,0
+WGMI.US,D,20231020,000000,8.92,9.208,8.63,8.71,95755,0
+WGMI.US,D,20231023,000000,9.1,9.54,8.76,9.33,235749,0
+WGMI.US,D,20231024,000000,10.28,10.7,9.8,10.2,408884,0
+WGMI.US,D,20231025,000000,10.28,10.655,10,10.19,320333,0
+WGMI.US,D,20231026,000000,9.97,10.0698,9.42,9.62,245869,0
+WGMI.US,D,20231027,000000,9.67,9.87,9.3801,9.46,114112,0
+WGMI.US,D,20231030,000000,9.77,10.07,9.2601,9.51,204459,0
+WGMI.US,D,20231031,000000,9.42,9.51,9.0883,9.51,102148,0
+WGMI.US,D,20231101,000000,9.62,9.748,9.4,9.69,178640,0
+WGMI.US,D,20231102,000000,10.15,10.61,10,10.59,232127,0
+WGMI.US,D,20231103,000000,10.52,10.84,10.42,10.58,219176,0
+WGMI.US,D,20231106,000000,10.86,10.86,10.1489,10.31,124917,0
+WGMI.US,D,20231107,000000,10.31,10.37,9.86,10.34,185021,0
+WGMI.US,D,20231108,000000,10.34,10.34,9.66,9.76,217874,0
+WGMI.US,D,20231109,000000,10.5,10.6884,9.44,9.55,367048,0
+WGMI.US,D,20231110,000000,9.63,9.78,9.1832,9.57,208976,0
+WGMI.US,D,20231113,000000,9.4,9.4,9.03,9.19,154748,0
+WGMI.US,D,20231114,000000,9.27,9.44,8.91,9.22,171105,0
+WGMI.US,D,20231115,000000,9.36,9.98,9.26,9.8,196744,0
+WGMI.US,D,20231116,000000,9.61,9.61,9.0726,9.2,109295,0
+WGMI.US,D,20231117,000000,9.23,9.39,9.09,9.31,64656,0
+WGMI.US,D,20231120,000000,9.51,9.9166,9.38,9.8,161300,0
+WGMI.US,D,20231121,000000,9.6,9.72,9.34,9.53,153179,0
+WGMI.US,D,20231122,000000,9.46,9.91,9.245,9.89,82145,0
+WGMI.US,D,20231124,000000,9.97,10.4195,9.72,10.37,128243,0
+WGMI.US,D,20231127,000000,10,10.54,9.96,10.29,136456,0
+WGMI.US,D,20231128,000000,10.46,11.2,10.46,11.19,314963,0
+WGMI.US,D,20231129,000000,11.39,11.66,11.1501,11.47,274198,0
+WGMI.US,D,20231130,000000,11.5,11.57,11.12,11.18,120084,0
+WGMI.US,D,20231201,000000,11.32,12.6,11.16,12.6,380058,0
+WGMI.US,D,20231204,000000,13.96,14.03,12.8701,13.43,511953,0
+WGMI.US,D,20231205,000000,13.39,14.38,13.3252,13.66,760604,0
+WGMI.US,D,20231206,000000,14.09,14.09,13.2725,13.44,362524,0
+WGMI.US,D,20231207,000000,13.27,13.8,12.83,13.52,284144,0
+WGMI.US,D,20231208,000000,13.71,14.7699,13.62,14.75,514700,0
+WGMI.US,D,20231211,000000,13.94,13.94,12.6,12.75,342230,0
+WGMI.US,D,20231212,000000,13.08,13.26,12.77,13,218466,0
+WGMI.US,D,20231213,000000,13.07,14.36,12.7132,14.36,433811,0
+WGMI.US,D,20231214,000000,14.52,15.08,14.34,14.83,418125,0
+WGMI.US,D,20231215,000000,14.43,15.03,14.17,15,292024,0
+WGMI.US,D,20231218,000000,14.43,15.764,14.41,15.65,337057,0
+WGMI.US,D,20231219,000000,16.29,16.7899,15.33,15.97,619468,0
+WGMI.US,D,20231220,000000,16.8,17.35,15.97,16.03,772498,0
+WGMI.US,D,20231221,000000,16.94,17.8295,16.47,17.78,723324,0
+WGMI.US,D,20231222,000000,18.15,19.55,17.4298,18.99,999310,0
+WGMI.US,D,20231226,000000,18.92,19.87,18.55,19.81,818987,0
+WGMI.US,D,20231227,000000,20.68,22.48,20.68,22.27,924497,0
+WGMI.US,D,20231228,000000,21.27,21.69,20.42,20.99,789071,0
+WGMI.US,D,20231229,000000,21.59,21.6,17.45,18,1585754,0
+WGMI.US,D,20240102,000000,20.26,20.26,17.2501,17.49,877847,0
+WGMI.US,D,20240103,000000,15.8,17.4946,15.55,17.05,803704,0
+WGMI.US,D,20240104,000000,17.5,18.3486,17.0256,17.91,461389,0
+WGMI.US,D,20240105,000000,17.76,17.76,16.37,16.85,426407,0
+WGMI.US,D,20240108,000000,17.21,18.1,15.81,17.75,989246,0
+WGMI.US,D,20240109,000000,17.65,17.97,17.168,17.29,809019,0
+WGMI.US,D,20240110,000000,16.79,18.26,16.335,17.29,795652,0
+WGMI.US,D,20240111,000000,18.79,19.1,15.25,15.745,1603812,0
+WGMI.US,D,20240112,000000,15.38,15.4792,13.94,13.98,766071,0
+WGMI.US,D,20240116,000000,13.57,13.82,12.8,13.21,420286,0
+WGMI.US,D,20240117,000000,12.84,13.1299,12.61,12.81,321669,0
+WGMI.US,D,20240118,000000,12.95,13.27,11.86,11.88,705022,0
+WGMI.US,D,20240119,000000,11.96,12.13,11.1959,12.08,388877,0
+WGMI.US,D,20240122,000000,11.84,12.7,11.65,12.26,460799,0
+WGMI.US,D,20240123,000000,11.96,12.25,11.7,11.91,283879,0
+WGMI.US,D,20240124,000000,12.42,12.6596,11.66,11.72,335971,0
+WGMI.US,D,20240125,000000,11.94,12.2699,11.7,12.22,230914,0
+WGMI.US,D,20240126,000000,12.84,13.47,12.66,13.31,813333,0
+WGMI.US,D,20240129,000000,13.52,14.49,13.149,14.03,925402,0
+WGMI.US,D,20240130,000000,14.1,14.24,13.45,13.69,364465,0
+WGMI.US,D,20240131,000000,13.2,13.9756,12.95,12.98,384433,0
+WGMI.US,D,20240201,000000,13,13.42,12.56,13.18,236380,0
+WGMI.US,D,20240202,000000,13.1,13.39,12.7326,12.92,167503,0
+WGMI.US,D,20240205,000000,13.02,13.02,12.1728,12.21,332725,0
+WGMI.US,D,20240206,000000,12.23,12.8298,12.06,12.76,186067,0
+WGMI.US,D,20240207,000000,12.9,13.1664,12.3233,13.09,184390,0
+WGMI.US,D,20240208,000000,13.87,15.12,13.65,15.1,859486,0
+WGMI.US,D,20240209,000000,16.49,17.3183,15.96,16.975,1184971,0
+WGMI.US,D,20240212,000000,17.14,19.15,17.14,18.8,1089370,0
+WGMI.US,D,20240213,000000,17.1,18.35,16.582,17.92,886648,0
+WGMI.US,D,20240214,000000,20.11,20.5,19.29,20.2,860298,0
+WGMI.US,D,20240215,000000,20.9,21.0141,18.8,19.27,864075,0
+WGMI.US,D,20240216,000000,19.51,19.8488,18.34,19.03,513837,0
+WGMI.US,D,20240220,000000,19.19,19.49,17.07,18.12,732763,0
+WGMI.US,D,20240221,000000,17.14,17.73,16.93,17.03,302961,0
+WGMI.US,D,20240222,000000,17.67,18.29,17.1715,17.89,317997,0
+WGMI.US,D,20240223,000000,17.53,17.56,16.65,17.09,219256,0
+WGMI.US,D,20240226,000000,17.19,20.22,17.19,19.9,653831,0
+WGMI.US,D,20240227,000000,21.49,21.69,19.57,20.13,638375,0
+WGMI.US,D,20240228,000000,20.82,21.0937,18.3,18.6,1204753,0
+WGMI.US,D,20240229,000000,19.37,19.37,16.65,17.04,1441623,0
+WGMI.US,D,20240301,000000,17.3,18.08,16.35,17.98,512247,0
+WGMI.US,D,20240304,000000,18.62,18.8,16.55,17,810481,0
+WGMI.US,D,20240305,000000,16.5,17.2852,15.395,15.58,846291,0
+WGMI.US,D,20240306,000000,16.41,16.95,15.4363,16.45,452377,0
+WGMI.US,D,20240307,000000,16.3,16.73,15.83,16.58,384159,0
+WGMI.US,D,20240308,000000,16.7,18.5,16.7,17.57,461570,0
+WGMI.US,D,20240311,000000,18.3,18.3,15.7289,15.79,710476,0
+WGMI.US,D,20240312,000000,15.91,15.981,15.05,15.65,490096,0
+WGMI.US,D,20240313,000000,15.65,16.38,15.5077,15.9,650663,0
+WGMI.US,D,20240314,000000,15.6,15.6,14.43,14.81,444901,0
+WGMI.US,D,20240315,000000,14.37,15.9799,14.25,15.78,451520,0
+WGMI.US,D,20240318,000000,15.76,16.23,15.09,15.76,249749,0
+WGMI.US,D,20240319,000000,15.16,15.55,14.32,15.42,312197,0
+WGMI.US,D,20240320,000000,15.45,17.86,15.2501,17.86,540301,0
+WGMI.US,D,20240321,000000,18.07,18.35,17.435,17.83,341454,0
+WGMI.US,D,20240322,000000,17.35,17.35,16.64,17.1,348781,0
+WGMI.US,D,20240325,000000,17.5,18.9599,17.5,18.53,416935,0
+WGMI.US,D,20240326,000000,18.54,18.81,17.92,18.22,337973,0
+WGMI.US,D,20240327,000000,18.75,18.9,17.73,18.46,327608,0
+WGMI.US,D,20240328,000000,18.57,19.67,18.12,18.3,435856,0
+WGMI.US,D,20240401,000000,17.94,18.44,17.29,17.8,313432,0
+WGMI.US,D,20240402,000000,16.52,16.79,16.07,16.38,401239,0
+WGMI.US,D,20240403,000000,16.36,16.7225,16.07,16.13,303755,0
+WGMI.US,D,20240404,000000,16.68,17.15,15.92,15.98,276585,0
+WGMI.US,D,20240405,000000,15.83,16.19,15.49,15.71,191206,0
+WGMI.US,D,20240408,000000,16.63,16.92,15.35,15.64,266491,0
+WGMI.US,D,20240409,000000,15.6,15.6374,15.02,15.17,204248,0
+WGMI.US,D,20240410,000000,14.8,15.3756,14.65,14.96,172480,0
+WGMI.US,D,20240411,000000,14.98,15.04,14.41,15.03,214325,0
+WGMI.US,D,20240412,000000,14.77,14.91,13.91,14.05,370263,0
+WGMI.US,D,20240415,000000,14.13,14.28,13.32,13.35,187291,0
+WGMI.US,D,20240416,000000,13.25,13.3499,12.7601,13.14,223517,0
+WGMI.US,D,20240417,000000,13.32,13.66,12.93,13.28,233950,0
+WGMI.US,D,20240418,000000,13.62,14.45,13.0866,13.99,171470,0
+WGMI.US,D,20240419,000000,14.33,14.82,13.98,14.53,246352,0
+WGMI.US,D,20240422,000000,15,16.21,14.6246,16.2,559582,0
+WGMI.US,D,20240423,000000,16.15,17.11,15.882,16.92,446597,0
+WGMI.US,D,20240424,000000,16.88,17.3541,16.1701,16.38,383457,0
+WGMI.US,D,20240425,000000,15.59,16.38,15.3521,16.35,182611,0
+WGMI.US,D,20240426,000000,16.23,16.53,15.91,16.22,200866,0
+WGMI.US,D,20240429,000000,15.59,15.96,15.01,15.2,321370,0
+WGMI.US,D,20240430,000000,14.58,14.99,14.03,14.03,316367,0
+WGMI.US,D,20240501,000000,13.9,14.8,13.46,13.86,373606,0
+WGMI.US,D,20240502,000000,14.5,14.51,13.87,14.36,160997,0
+WGMI.US,D,20240503,000000,15,15.3713,14.6288,14.77,149660,0
+WGMI.US,D,20240506,000000,15.25,16.1,15.21,15.75,500879,0
+WGMI.US,D,20240507,000000,15.79,15.79,14.77,14.95,125289,0
+WGMI.US,D,20240508,000000,14.51,14.99,14.23,14.95,72614,0
+WGMI.US,D,20240509,000000,15,15.4699,14.74,15.14,167663,0
+WGMI.US,D,20240510,000000,15.53,15.566,14.2,14.2,140031,0
+WGMI.US,D,20240513,000000,14.86,14.99,14.26,14.31,204623,0
+WGMI.US,D,20240514,000000,14.09,14.64,14.01,14.37,104226,0
+WGMI.US,D,20240515,000000,14.98,15.619,14.43,15.55,262470,0
+WGMI.US,D,20240516,000000,15.4,15.9,15.33,15.42,136309,0
+WGMI.US,D,20240517,000000,15.62,16.15,15.27,15.32,227206,0
+WGMI.US,D,20240520,000000,15.45,16.83,15.1389,16.71,390867,0
+WGMI.US,D,20240521,000000,16.9,17.12,16.55,16.9,207387,0
+WGMI.US,D,20240522,000000,16.84,18.1,16.84,17.12,288723,0
+WGMI.US,D,20240523,000000,17.44,17.44,16.11,16.17,519709,0
+WGMI.US,D,20240524,000000,16.3,17.3778,16.1713,17.11,293181,0
+WGMI.US,D,20240528,000000,17.21,17.85,16.845,17.25,377561,0
+WGMI.US,D,20240529,000000,16.92,17.2296,16.74,16.91,136143,0
+WGMI.US,D,20240530,000000,17.04,17.42,16.5,16.62,187272,0
+WGMI.US,D,20240531,000000,16.89,17.05,16,16.45,194614,0
+WGMI.US,D,20240603,000000,17.12,17.68,16.45,16.59,277420,0
+WGMI.US,D,20240604,000000,17.13,18.4599,17.03,18.03,606620,0
+WGMI.US,D,20240605,000000,18.43,18.62,17.62,18.62,348941,0
+WGMI.US,D,20240606,000000,18.62,19.7652,18.49,19.47,711362,0
+WGMI.US,D,20240607,000000,19.43,20.459,18.7101,18.92,610435,0
+WGMI.US,D,20240610,000000,18.65,19.37,18.55,19.05,213181,0
+WGMI.US,D,20240611,000000,18.3,19.9675,17.79,19.95,398885,0
+WGMI.US,D,20240612,000000,20.62,21.88,20.62,21.4,1011901,0
+WGMI.US,D,20240613,000000,21.67,22.99,21.2639,22.43,765173,0
+WGMI.US,D,20240614,000000,22.45,22.75,21.38,22.17,667674,0
+WGMI.US,D,20240617,000000,22,23.61,21.37,23.31,1048621,0
+WGMI.US,D,20240618,000000,22.73,23.0266,22.14,22.84,322251,0
+WGMI.US,D,20240620,000000,23.26,24.17,22.8,23.31,444802,0
+WGMI.US,D,20240621,000000,22.34,22.4085,21.17,21.63,444249,0
+WGMI.US,D,20240624,000000,20.74,21.626,20.46,20.86,509627,0
+WGMI.US,D,20240625,000000,21.66,22.78,21.19,22.13,544317,0
+WGMI.US,D,20240626,000000,21.89,23.09,21.59,21.73,468047,0
+WGMI.US,D,20240627,000000,22.105,22.62,21.27,21.57,321647,0
+WGMI.US,D,20240628,000000,21.81,21.815,20.95,21.17,228158,0
+WGMI.US,D,20240701,000000,21.63,23.24,21.61,23.09,435046,0
+WGMI.US,D,20240702,000000,22.82,23.468,22.7,23.26,249311,0
+WGMI.US,D,20240703,000000,22.61,23.56,22.61,23.26,189947,0
+WGMI.US,D,20240705,000000,21.72,23.77,21.63,23.74,435093,0
+WGMI.US,D,20240708,000000,24.32,24.71,23.3744,23.68,342709,0
+WGMI.US,D,20240709,000000,24.14,24.14,21.95,22.07,435454,0
+WGMI.US,D,20240710,000000,22.7,22.7,21.8311,21.98,209745,0
+WGMI.US,D,20240711,000000,22.61,23.25,20.935,21.27,369129,0
+WGMI.US,D,20240712,000000,21.21,22.8765,21.12,22.75,295549,0
+WGMI.US,D,20240715,000000,24.27,25.37,23.7,25.21,851683,0
+WGMI.US,D,20240716,000000,25.49,26.82,25.09,26.75,713495,0
+WGMI.US,D,20240717,000000,26.11,27.7783,24.8987,25.57,407425,0
+WGMI.US,D,20240718,000000,26.18,26.18,22.97,23.22,594456,0
+WGMI.US,D,20240719,000000,23.45,24.96,22.9651,24.67,356010,0
+WGMI.US,D,20240722,000000,25.27,25.5799,23.94,25.46,415777,0
+WGMI.US,D,20240723,000000,24.75,25.748,24.21,24.27,266221,0
+WGMI.US,D,20240724,000000,24.34,24.87,22.85,22.93,377555,0
+WGMI.US,D,20240725,000000,22.5,22.66,21.241,21.57,526279,0
+WGMI.US,D,20240726,000000,22.8,23.22,22.09,22.43,214226,0
+WGMI.US,D,20240729,000000,23.3,23.55,21.5801,21.65,488586,0
+WGMI.US,D,20240730,000000,21.7,21.84,20.61,20.78,592399,0
+WGMI.US,D,20240731,000000,21.48,22.5,21.45,21.58,238719,0
+WGMI.US,D,20240801,000000,21.685,21.95,20.02,20.16,310096,0
+WGMI.US,D,20240802,000000,19.66,20.0079,18.28,18.5,556052,0
+WGMI.US,D,20240805,000000,14.93,17.518,14.68,17.32,754543,0
+WGMI.US,D,20240806,000000,18.07,18.3223,17.19,17.96,247553,0
+WGMI.US,D,20240807,000000,18.54,18.58,16.5801,16.69,449687,0
+WGMI.US,D,20240808,000000,17.29,18.65,16.86,18.47,388617,0
+WGMI.US,D,20240809,000000,18.47,18.47,17.66,17.87,181542,0
+WGMI.US,D,20240812,000000,17.43,17.8692,16.89,17.42,239103,0
+WGMI.US,D,20240813,000000,17.31,17.74,17.02,17.26,249193,0
+WGMI.US,D,20240814,000000,17.39,17.74,16.86,16.94,213332,0
+WGMI.US,D,20240815,000000,17.04,17.92,17.04,17.4,243046,0
+WGMI.US,D,20240816,000000,17.49,18.34,17.39,18.09,268321,0
+WGMI.US,D,20240819,000000,18.05,18.57,17.85,18.56,350943,0
+WGMI.US,D,20240820,000000,19.03,19.33,18.24,18.66,555547,0
+WGMI.US,D,20240821,000000,18.64,19.5,18.62,19.5,439585,0
+WGMI.US,D,20240822,000000,19.52,19.52,18.6209,18.72,159026,0
+WGMI.US,D,20240823,000000,19.07,20.05,18.76,20.05,482490,0
+WGMI.US,D,20240826,000000,19.99,19.99,19.25,19.56,446151,0
+WGMI.US,D,20240827,000000,19.12,19.32,18.39,18.7,247802,0
+WGMI.US,D,20240828,000000,18.26,18.54,17.5521,17.79,284648,0
+WGMI.US,D,20240829,000000,18.26,19.1247,17.85,18.12,292532,0
+WGMI.US,D,20240830,000000,18.24,18.24,17.55,17.76,164110,0
+WGMI.US,D,20240903,000000,17.5,17.5,15.79,15.86,335312,0
+WGMI.US,D,20240904,000000,15.62,16.27,15.3701,15.76,302425,0
+WGMI.US,D,20240905,000000,15.9,16.36,15.71,15.87,198985,0
+WGMI.US,D,20240906,000000,16.01,16.22,14.85,14.95,392874,0
+WGMI.US,D,20240909,000000,15.4,16.24,15.23,16.24,226579,0
+WGMI.US,D,20240910,000000,16.3,16.93,15.88,16.92,149328,0
+WGMI.US,D,20240911,000000,16.53,17.05,15.89,16.9,166234,0
+WGMI.US,D,20240912,000000,16.97,17.335,16.57,17.08,160252,0
+WGMI.US,D,20240913,000000,16.96,17.79,16.96,17.48,222214,0
+WGMI.US,D,20240916,000000,17.09,17.29,16.45,17.11,96014,0
+WGMI.US,D,20240917,000000,17.43,18.02,17.23,17.55,166814,0
+WGMI.US,D,20240918,000000,17.37,18.5,17.25,17.37,138026,0
+WGMI.US,D,20240919,000000,18.31,18.39,17.49,17.57,277255,0
+WGMI.US,D,20240920,000000,17.47,17.66,17.06,17.52,548799,0
+WGMI.US,D,20240923,000000,17.65,18.33,17.63,18.19,533752,0
+WGMI.US,D,20240924,000000,18.23,19.44,18.02,19.43,325373,0
+WGMI.US,D,20240925,000000,19.45,19.95,19.19,19.23,175904,0
+WGMI.US,D,20240926,000000,19.98,20.43,19.23,20.02,801973,0
+WGMI.US,D,20240927,000000,20.5,20.5,19.67,19.96,561769,0
+WGMI.US,D,20240930,000000,19.15,19.4233,18.87,19.01,614438,0
+WGMI.US,D,20241001,000000,18.88,18.88,17.58,17.9,364924,0
+WGMI.US,D,20241002,000000,17.65,18.48,17.57,18.2,323399,0
+WGMI.US,D,20241003,000000,18.08,18.55,17.81,18.3,151254,0
+WGMI.US,D,20241004,000000,18.75,19.26,18.3174,19.08,259535,0
+WGMI.US,D,20241007,000000,19.2,19.4307,18.25,18.66,201269,0
+WGMI.US,D,20241008,000000,18.56,18.74,18.11,18.39,188286,0
+WGMI.US,D,20241009,000000,18.39,18.39,17.663,17.71,529528,0
+WGMI.US,D,20241010,000000,17.71,17.81,17.29,17.54,401920,0
+WGMI.US,D,20241011,000000,17.79,19,17.71,18.93,579870,0
+WGMI.US,D,20241014,000000,19.61,20.13,19.145,19.9,716157,0
+WGMI.US,D,20241015,000000,19.89,20.6692,19.45,19.96,495369,0
+WGMI.US,D,20241016,000000,20.48,21.37,19.98,21.32,631565,0
+WGMI.US,D,20241017,000000,21.22,21.34,20.54,20.89,239836,0
+WGMI.US,D,20241018,000000,21.22,22.18,21.1,22.02,711987,0
+WGMI.US,D,20241021,000000,21.75,22.55,20.7765,22.5,354459,0
+WGMI.US,D,20241022,000000,22.2,22.76,21.84,22.68,313500,0
+WGMI.US,D,20241023,000000,22.09,22.43,21,21.67,371774,0
+WGMI.US,D,20241024,000000,22.24,22.96,21.7,22.35,513656,0
+WGMI.US,D,20241025,000000,22.4,22.69,21.49,21.84,428326,0
+WGMI.US,D,20241028,000000,22.56,24.2382,22.545,24.04,626861,0
+WGMI.US,D,20241029,000000,24.61,24.834,23.608,23.87,657466,0
+WGMI.US,D,20241030,000000,23.15,23.94,22.82,23.33,292775,0
+WGMI.US,D,20241031,000000,22.85,23.01,21.16,21.25,554191,0
+WGMI.US,D,20241101,000000,21.5,22.24,20.81,20.98,468500,0
+WGMI.US,D,20241104,000000,20.7,20.7028,20.005,20.05,567124,0
+WGMI.US,D,20241105,000000,20.65,21.4899,20.61,21.25,464570,0
+WGMI.US,D,20241106,000000,23.73,25.14,22.91,25.03,1365259,0
+WGMI.US,D,20241107,000000,24.68,26.5499,24.54,26.22,1057835,0
+WGMI.US,D,20241108,000000,26.22,26.66,25.5,26.58,703258,0
+WGMI.US,D,20241111,000000,28.88,30.41,28.35,30.13,1410698,0
+WGMI.US,D,20241112,000000,28.63,29.99,28.36,29.75,959674,0
+WGMI.US,D,20241113,000000,29.7,30.8199,26.69,26.81,1315646,0
+WGMI.US,D,20241114,000000,27.51,27.8957,25.38,25.5,848979,0
+WGMI.US,D,20241115,000000,26.41,26.42,25.11,26.29,825659,0
+WGMI.US,D,20241118,000000,26,27.075,25.27,25.56,886173,0
+WGMI.US,D,20241119,000000,25.62,26.93,25.01,26.51,697375,0
+WGMI.US,D,20241120,000000,27.48,27.75,25.94,26.46,824154,0
+WGMI.US,D,20241121,000000,27.84,28.1938,24.88,25.79,1174592,0
+WGMI.US,D,20241122,000000,25.38,28,25.14,27.71,603995,0
+WGMI.US,D,20241125,000000,28.47,28.47,26.4407,27.18,1093959,0
+WGMI.US,D,20241126,000000,26.17,27.07,24.86,25.11,709131,0
+WGMI.US,D,20241127,000000,25.95,28.1963,25.95,27.97,1032929,0
+WGMI.US,D,20241129,000000,28.43,30.3,28.26,29.14,685301,0
+WGMI.US,D,20241202,000000,28.84,29.26,27.14,27.63,581063,0
+WGMI.US,D,20241203,000000,26.81,28.0854,26.7,27.56,340372,0
+WGMI.US,D,20241204,000000,27.83,29.6599,27.36,29.52,750861,0
+WGMI.US,D,20241205,000000,30.99,31.7687,28.831,28.91,976538,0
+WGMI.US,D,20241206,000000,29.48,31.89,29.48,30.94,844859,0
+WGMI.US,D,20241209,000000,30.68,30.98,28.36,28.58,878172,0
+WGMI.US,D,20241210,000000,28.75,28.88,26.85,27.13,553996,0
+WGMI.US,D,20241211,000000,28.09,28.78,27.17,27.89,688065,0
+WGMI.US,D,20241212,000000,28.91,30.03,27.75,27.86,669227,0
+WGMI.US,D,20241213,000000,28.06,28.525,27.1726,27.36,374231,0
+WGMI.US,D,20241216,000000,28.28,30.91,27.57,29.6,606498,0
+WGMI.US,D,20241217,000000,30.28,30.28,28.3459,29.04,578285,0
+WGMI.US,D,20241218,000000,28.65,29.606,25.4304,25.89,943156,0
+WGMI.US,D,20241219,000000,27.09,27.12,24.24,24.45,739405,0
+WGMI.US,D,20241220,000000,24.05,25.27,23.8522,24.88,428854,0
+WGMI.US,D,20241223,000000,24.56,24.59,23.36,23.66,324153,0
+WGMI.US,D,20241224,000000,24.54,25.3699,24.05,25.35,289306,0
+WGMI.US,D,20241226,000000,24.7,25.22,24.44,24.85,265027,0
+WGMI.US,D,20241227,000000,24.82,25,23.38,23.6,415664,0
+WGMI.US,D,20241230,000000,22.69,23.125,21.7206,22.6,497420,0
+WGMI.US,D,20241231,000000,23.53,23.53,21.92,22.19,394502,0
+WGMI.US,D,20250102,000000,22.98,24,22.45,23.2,483401,0
+WGMI.US,D,20250103,000000,23.23,25.75,23.15,25.73,651423,0
+WGMI.US,D,20250106,000000,26.31,26.72,25.81,26.15,914634,0
+WGMI.US,D,20250107,000000,25.92,26.23,24.04,24.35,987824,0
+WGMI.US,D,20250108,000000,23.78,24.03,22.5,23.15,697082,0
+WGMI.US,D,20250110,000000,22.8,23.235,22.04,23.11,385543,0
+WGMI.US,D,20250113,000000,21.85,22.33,21.41,22.22,553214,0
+WGMI.US,D,20250114,000000,23.45,23.86,22.69,23.07,399092,0
+WGMI.US,D,20250115,000000,24.27,24.95,23.83,24.57,478163,0
+WGMI.US,D,20250116,000000,24.46,24.9,23.98,24.6,327610,0
+WGMI.US,D,20250117,000000,25.72,26.57,25.21,25.37,459051,0
+WGMI.US,D,20250121,000000,25.78,26.03,23.87,24.97,648479,0
+WGMI.US,D,20250122,000000,24.9,25.85,24.1901,25.53,609998,0
+WGMI.US,D,20250123,000000,24.86,26.65,24.86,25.65,733824,0
+WGMI.US,D,20250124,000000,26.07,27.345,25.64,26.22,407328,0
+WGMI.US,D,20250127,000000,23.63,23.75,20.02,20.78,1296845,0
+WGMI.US,D,20250128,000000,21.63,21.63,20.045,20.83,870788,0
+WGMI.US,D,20250129,000000,20.94,21.4591,20.45,21.16,668440,0
+WGMI.US,D,20250130,000000,21.66,22.79,21.66,22.5,716825,0
+WGMI.US,D,20250131,000000,23.12,23.92,22.3401,22.55,623680,0
+WGMI.US,D,20250203,000000,20.6,23.03,20.58,22.69,578525,0
+WGMI.US,D,20250204,000000,22.59,22.93,22.13,22.57,432491,0
+WGMI.US,D,20250205,000000,22.62,23.2,22.315,22.46,881267,0
+WGMI.US,D,20250206,000000,22.74,23.71,22.3,22.76,1047464,0
+WGMI.US,D,20250207,000000,23.5,24.4,22.82,23.15,519024,0
+WGMI.US,D,20250210,000000,23.51,23.86,23.15,23.5,249206,0
+WGMI.US,D,20250211,000000,23.18,23.72,22.31,22.34,401913,0
+WGMI.US,D,20250212,000000,21.88,22.99,21.84,22.73,297004,0
+WGMI.US,D,20250213,000000,22.68,23.35,22.04,23.28,241535,0
+WGMI.US,D,20250214,000000,23.36,23.7694,23.1353,23.4,220629,0
+WGMI.US,D,20250218,000000,23.37,23.54,22.685,22.84,342285,0
+WGMI.US,D,20250219,000000,22.91,23.52,22.74,22.78,195686,0
+WGMI.US,D,20250220,000000,23.04,23.06,21.866,22.49,247759,0
+WGMI.US,D,20250221,000000,22.77,23.32,20.45,20.52,665296,0
+WGMI.US,D,20250224,000000,20.64,20.64,18.75,19.2,614070,0
+WGMI.US,D,20250225,000000,18.1,18.39,16.47,17.04,1091220,0
+WGMI.US,D,20250226,000000,17.17,17.889,16.89,17.22,561027,0
+WGMI.US,D,20250227,000000,18.32,18.9,16.84,16.89,860672,0
+WGMI.US,D,20250228,000000,16.51,17.96,16.45,17.82,728957,0
+WGMI.US,D,20250303,000000,19.18,19.42,16.36,16.5,1353724,0
+WGMI.US,D,20250304,000000,15.78,16.975,15.06,16.26,2251956,0
+WGMI.US,D,20250305,000000,16.62,17.205,16.205,17.2,1156224,0
+WGMI.US,D,20250306,000000,16.14,16.825,15.6,15.8,1319869,0
+WGMI.US,D,20250307,000000,15.78,16.5072,15.335,16.32,1394660,0
+WGMI.US,D,20250310,000000,15.52,15.645,13.97,14.48,1171720,0
+WGMI.US,D,20250311,000000,14.59,15.31,14.09,15.08,895460,0
+WGMI.US,D,20250312,000000,15.59,15.75,14.63,15.29,1093004,0
+WGMI.US,D,20250313,000000,15.24,15.35,14.47,14.57,735911,0
+WGMI.US,D,20250314,000000,15.01,15.49,14.78,15.3,515398,0
+WGMI.US,D,20250317,000000,15.185,15.6457,14.74,15.37,973171,0
+WGMI.US,D,20250318,000000,15.06,15.1,14.19,14.25,791395,0
+WGMI.US,D,20250319,000000,14.44,15.49,14.4224,15.2,823614,0
+WGMI.US,D,20250320,000000,15.01,15.58,14.78,14.98,397929,0
+WGMI.US,D,20250321,000000,14.68,14.89,14.41,14.8,995559,0
+WGMI.US,D,20250324,000000,15.35,16.39,15.3333,16.31,927150,0
+WGMI.US,D,20250325,000000,16.25,16.28,15.485,15.65,651892,0
+WGMI.US,D,20250326,000000,15.57,15.57,14.17,14.32,1320192,0
+WGMI.US,D,20250327,000000,14.01,14.5341,13.79,14.04,617087,0
+WGMI.US,D,20250328,000000,13.75,13.8087,12.95,13.13,960878,0
+WGMI.US,D,20250331,000000,12.67,12.85,12.28,12.77,745078,0
+WGMI.US,D,20250401,000000,12.86,13.71,12.485,13.67,761584,0
+WGMI.US,D,20250402,000000,13.23,14.24,13.21,14.24,445927,0
+WGMI.US,D,20250403,000000,12.82,13.25,12.685,12.75,460306,0
+WGMI.US,D,20250404,000000,12.36,12.58,11.18,12.32,1010120,0
+WGMI.US,D,20250407,000000,11.17,13.34,11.09,12.41,513898,0
+WGMI.US,D,20250408,000000,13.13,13.27,11.23,11.49,359742,0
+WGMI.US,D,20250409,000000,11.44,13.35,11.12,13.06,711548,0
+WGMI.US,D,20250410,000000,12.54,12.655,11.675,12.01,296033,0
+WGMI.US,D,20250411,000000,12.17,12.63,11.98,12.52,347201,0
+WGMI.US,D,20250414,000000,13.15,13.15,12.44,12.7,417927,0
+WGMI.US,D,20250415,000000,12.71,12.71,11.7,11.98,595057,0
+WGMI.US,D,20250416,000000,11.7,12.12,11.5603,11.91,401622,0
+WGMI.US,D,20250417,000000,11.87,12.09,11.59,12.04,494384,0
+WGMI.US,D,20250421,000000,12.06,12.36,11.74,11.74,534237,0
+WGMI.US,D,20250422,000000,12.09,13.27,12.09,13.1,1455523,0
+WGMI.US,D,20250423,000000,13.9,14.08,13.36,13.51,1093089,0
+WGMI.US,D,20250424,000000,13.48,14.12,13.4,14.06,584985,0
+WGMI.US,D,20250425,000000,14.22,14.75,14.04,14.56,860980,0
+WGMI.US,D,20250428,000000,14.64,14.64,13.79,14.33,612359,0
+WGMI.US,D,20250429,000000,14.23,14.37,14,14.19,427815,0
+WGMI.US,D,20250430,000000,13.7,13.73,13.135,13.68,434987,0
+WGMI.US,D,20250501,000000,14.39,14.91,14.14,14.59,904672,0
+WGMI.US,D,20250502,000000,14.86,15.37,14.73,14.97,620165,0
+WGMI.US,D,20250505,000000,14.51,14.53,14.0003,14.26,790645,0
+WGMI.US,D,20250506,000000,13.95,14.61,13.9,14.54,596610,0
+WGMI.US,D,20250507,000000,14.68,14.8,14.28,14.59,317128,0
+WGMI.US,D,20250508,000000,15.29,15.89,14.94,15.53,1143694,0
+WGMI.US,D,20250509,000000,15.48,16.205,15.14,15.55,800483,0
+WGMI.US,D,20250512,000000,16.49,16.85,16.035,16.34,1206186,0
+WGMI.US,D,20250513,000000,16.73,17.29,16.49,17.2,847870,0
+WGMI.US,D,20250514,000000,17.26,17.42,16.81,16.95,862485,0
+WGMI.US,D,20250515,000000,16.61,16.69,15.82,16.57,918630,0
+WGMI.US,D,20250516,000000,16.62,18.09,16.62,18,991559,0
+WGMI.US,D,20250519,000000,17.32,18.15,17.15,18.13,703279,0
+WGMI.US,D,20250520,000000,18.11,18.17,17.45,17.99,451763,0
+WGMI.US,D,20250521,000000,17.64,18.64,17.42,17.75,1157982,0
+WGMI.US,D,20250522,000000,18.44,18.8299,17.82,18.11,677126,0
+WGMI.US,D,20250523,000000,17.47,17.93,17.27,17.61,736640,0
+WGMI.US,D,20250527,000000,18.19,18.35,17.755,18.24,683835,0
+WGMI.US,D,20250528,000000,18.2,18.2,17.16,17.27,1090800,0
+WGMI.US,D,20250529,000000,17.66,17.66,16.83,16.9,1180600,0
+WGMI.US,D,20250530,000000,16.66,16.835,16.31,16.47,522062,0
+WGMI.US,D,20250602,000000,16.53,17.2389,16.53,17.2,908764,0
+WGMI.US,D,20250603,000000,17.4,18.03,17.14,17.92,394578,0
+WGMI.US,D,20250604,000000,17.91,19.36,17.9,19.19,556219,0
+WGMI.US,D,20250605,000000,19.61,19.61,17.91,18.2,682640,0
+WGMI.US,D,20250606,000000,18.64,19.955,18.62,19.57,809509,0
+WGMI.US,D,20250609,000000,20.25,20.27,19.46,20.16,565779,0
+WGMI.US,D,20250610,000000,20.55,20.55,19.91,20.28,576310,0
+WGMI.US,D,20250611,000000,20.14,20.3623,19.6901,20,358330,0
+WGMI.US,D,20250612,000000,19.5,20.225,19.42,19.61,295944,0
+WGMI.US,D,20250613,000000,19.02,19.6,18.6,18.86,392397,0
+WGMI.US,D,20250616,000000,19.29,19.77,18.97,19.7,284668,0
+WGMI.US,D,20250617,000000,19.27,19.45,18.32,18.68,346852,0
+WGMI.US,D,20250618,000000,18.5,19.0593,18.31,18.7,236861,0
+WGMI.US,D,20250620,000000,19.05,19.3,18.4,18.58,740524,0
+WGMI.US,D,20250623,000000,18.27,18.48,17.21,18.09,470271,0
+WGMI.US,D,20250624,000000,18.61,19.435,18.595,19.42,426404,0
+WGMI.US,D,20250625,000000,19.94,19.96,19.42,19.48,339331,0
+WGMI.US,D,20250626,000000,19.35,21.76,19.02,21.5,1490511,0
+WGMI.US,D,20250627,000000,21.9,22.23,21.23,21.71,667483,0
+WGMI.US,D,20250630,000000,22.16,23,21.885,22.74,851631,0
+WGMI.US,D,20250701,000000,22.34,23.53,22.2237,23.09,908858,0
+WGMI.US,D,20250702,000000,23.42,25.16,23.42,25.15,762780,0
+WGMI.US,D,20250703,000000,25.28,26.82,25.22,26.03,562726,0
+WGMI.US,D,20250707,000000,24.94,25.4,23.43,24.89,1275872,0
+WGMI.US,D,20250708,000000,25.47,26.29,24.74,24.9,669748,0
+WGMI.US,D,20250709,000000,25.46,25.46,24.33,25.24,540640,0
+WGMI.US,D,20250710,000000,25.18,25.95,24.75,25.49,223217,0
+WGMI.US,D,20250711,000000,26.11,26.3699,24.69,24.78,555356,0
+WGMI.US,D,20250714,000000,25.3,26.7905,25.1985,25.57,647840,0
+WGMI.US,D,20250715,000000,25.39,25.4804,24.6608,25.05,645945,0
+WGMI.US,D,20250716,000000,25.57,26.44,25.52,26.17,393176,0
+WGMI.US,D,20250717,000000,26.27,27.09,25.89,26.83,389940,0
+WGMI.US,D,20250718,000000,27.23,27.94,26.025,26.75,576903,0
+WGMI.US,D,20250721,000000,27.17,28.91,26.4,26.48,1100131,0
+WGMI.US,D,20250722,000000,26.97,27.64,25.81,27.56,1190550,0
+WGMI.US,D,20250723,000000,27.4,27.4851,26.42,27.34,644649,0
+WGMI.US,D,20250724,000000,27.24,27.7,26.84,27.11,563177,0
+WGMI.US,D,20250725,000000,26.68,26.8,26.02,26.56,302660,0
+WGMI.US,D,20250728,000000,26.98,26.98,25.77,26.13,325044,0
+WGMI.US,D,20250729,000000,26.06,26.14,24.56,24.91,559071,0
+WGMI.US,D,20250730,000000,25.17,25.42,24.21,24.71,318165,0
+WGMI.US,D,20250731,000000,25.45,26.0723,25.22,25.26,361461,0
+WGMI.US,D,20250801,000000,23.78,24.1799,23.01,23.42,590559,0
+WGMI.US,D,20250804,000000,23.81,24.8497,23.52,24.83,172294,0
+WGMI.US,D,20250805,000000,24.83,24.85,24.04,24.85,445677,0
+WGMI.US,D,20250806,000000,24.86,25.75,24.66,25.73,240205,0
+WGMI.US,D,20250807,000000,26.16,26.55,24.7804,25.37,391108,0
+WGMI.US,D,20250808,000000,25.6,25.72,24.38,24.96,312148,0
+WGMI.US,D,20250811,000000,25.46,26.1,24.995,25.06,302158,0
+WGMI.US,D,20250812,000000,25.12,25.56,24.89,25.41,104517,0
+WGMI.US,D,20250813,000000,25.57,26.02,25.1606,25.5,199763,0
+WGMI.US,D,20250814,000000,25.62,26.995,25.45,26.97,411056,0
+WGMI.US,D,20250815,000000,26.88,27.21,25.81,26.7,215895,0
+WGMI.US,D,20250818,000000,27.05,28.83,26.96,28.29,551714,0
+WGMI.US,D,20250819,000000,28.17,28.18,26.265,26.6,442473,0
+WGMI.US,D,20250820,000000,26.58,27.31,25.15,27.27,574611,0
+WGMI.US,D,20250821,000000,26.6,27.165,26.325,26.88,390173,0
+WGMI.US,D,20250822,000000,26.83,28.72,26.4,28.29,401509,0
+WGMI.US,D,20250825,000000,27.79,28.86,27.15,28.61,745860,0
+WGMI.US,D,20250826,000000,28.26,29.44,28.21,29.39,487625,0
+WGMI.US,D,20250827,000000,29.39,29.815,28.9,29.31,280573,0
+WGMI.US,D,20250828,000000,29.83,30.43,29.62,29.67,255708,0
+WGMI.US,D,20250829,000000,30.64,31.5,29.681,30.62,850510,0
+WGMI.US,D,20250902,000000,29.71,32.14,29.22,31.64,617709,0
+WGMI.US,D,20250903,000000,32.23,32.26,30.31,30.7,634030,0
+WGMI.US,D,20250904,000000,30.3,30.41,29.0201,29.17,291299,0
+WGMI.US,D,20250905,000000,29.86,30.2,28.3509,29.45,387491,0
+WGMI.US,D,20250908,000000,29.38,30.16,28.88,29.69,317133,0
+WGMI.US,D,20250909,000000,31.1,33.191,30.48,33.13,649923,0
+WGMI.US,D,20250910,000000,34.01,35.64,33.52,35.49,877353,0
+WGMI.US,D,20250911,000000,35.7,36.750285,34.84,35.67,538607,0
+WGMI.US,D,20250912,000000,36.17,37.34,35.55,37.32,358838,0
+WGMI.US,D,20250915,000000,38.26,38.83,37.29,38.73,494039,0
+WGMI.US,D,20250916,000000,38.79,39.97,37.85,39.86,386758,0
+WGMI.US,D,20250917,000000,39.225,41.67,38.4408,41.15,457583,0
+WGMI.US,D,20250918,000000,42.31,42.31,40.82,41.1,751525,0
+WGMI.US,D,20250919,000000,40.83,42.54,40.83,41.56,422432,0
+WGMI.US,D,20250922,000000,41.675,44.3099,40.785,43.97,548125,0
+WGMI.US,D,20250923,000000,44.915,45.53,42.23,42.9,611526,0
+WGMI.US,D,20250924,000000,44.35,46.42,44.0101,45,1038749,0
+WGMI.US,D,20250925,000000,43.02,44.41,41.11,42.16,1133441,0
+WGMI.US,D,20250926,000000,41.45,41.5201,39.21,40.61,685002,0
+WGMI.US,D,20250929,000000,41.83,44.24,41.63,44.21,1134903,0
+WGMI.US,D,20250930,000000,44.1,44.6,43.3041,44.24,256372,0
+WGMI.US,D,20251001,000000,44.82,45.895,44.1,45.07,548015,0
+WGMI.US,D,20251002,000000,46.28,47.18,45.26,46.49,905281,0
+WGMI.US,D,20251003,000000,47.37,50.11,46.81,48.19,643975,0
+WGMI.US,D,20251006,000000,50.76,52.413,50.17,52.29,881873,0
+WGMI.US,D,20251007,000000,53.99,54,49.928,53.38,964965,0
+WGMI.US,D,20251008,000000,53.65,56.13,52.43,55.38,709705,0
+WGMI.US,D,20251009,000000,56.55,57.854095,54.97,57.57,559804,0
+WGMI.US,D,20251010,000000,60.65,63.79,54.59,55.34,2200410,0
+WGMI.US,D,20251013,000000,58.5,61.3999,56.6225,60.86,1073816,0
+WGMI.US,D,20251014,000000,58.99,65.865,56.35,63.79,1370907,0
+WGMI.US,D,20251015,000000,66.56,67.885,62.8105,65.9,1254609,0
+WGMI.US,D,20251016,000000,65.79,65.79,59.03,59.33,1423001,0
+WGMI.US,D,20251017,000000,55.78,58.32,54.85,58.23,1055389,0
+WGMI.US,D,20251020,000000,61.73,62.82,59.31,59.77,837927,0
+WGMI.US,D,20251021,000000,58.78,58.92,54.99,56.01,729188,0
+WGMI.US,D,20251022,000000,53.91,56.525,48.77,51.32,1953261,0
+WGMI.US,D,20251023,000000,51.82,55.05,51.42,54.02,918268,0
+WGMI.US,D,20251024,000000,57.16,59.71,56.51,59.63,907355,0
+WGMI.US,D,20251027,000000,61.3,61.62,59.2803,60.84,875692,0
+WGMI.US,D,20251028,000000,60.73,63.41,59.27,59.48,919953,0
+WGMI.US,D,20251029,000000,59.8,60.79,56.76,58.65,789610,0
+WGMI.US,D,20251030,000000,56.38,58.86,55.68,56.71,406122,0
+WGMI.US,D,20251031,000000,58.89,59.49,56.09,57.39,409032,0
+WGMI.US,D,20251103,000000,63.47,65.13,59.075,61.46,968009,0
+WGMI.US,D,20251104,000000,57.65,62.89,56.3,58.44,1185051,0
+WGMI.US,D,20251105,000000,59.82,62.85,59.05,62.18,826691,0
+WGMI.US,D,20251106,000000,61.62,61.62,56.31,56.55,838821,0
+WGMI.US,D,20251107,000000,54.19,55.81,51.42,55.09,1218572,0
+WGMI.US,D,20251110,000000,57.99,58.6499,53.51,53.58,763405,0
+WGMI.US,D,20251111,000000,52.2,52.3401,49.31,50.05,852406,0
+WGMI.US,D,20251112,000000,50.97,51.09,46.75,47.73,1606339,0
+WGMI.US,D,20251113,000000,45.26,46.13,41.6001,41.97,1704589,0
+WGMI.US,D,20251114,000000,39.48,43.1696,38.822,40.54,879916,0
+WGMI.US,D,20251117,000000,40.15,42.31,39.63,40.92,901364,0
+WGMI.US,D,20251118,000000,40.27,43,39.78,41.83,994118,0
+WGMI.US,D,20251119,000000,42.02,43.73,39.82,40.4,726420,0
+WGMI.US,D,20251120,000000,43.7,45.45,38.71,38.76,1302870,0
+WGMI.US,D,20251121,000000,38.02,39.15,35.7,38.04,1235120,0
+WGMI.US,D,20251124,000000,39,43.24,39,43.12,887760,0
+WGMI.US,D,20251125,000000,42.06,43.97,40.37,43.65,675678,0
+WGMI.US,D,20251126,000000,44.97,46.81,43.395,46.12,708989,0
+WGMI.US,D,20251128,000000,47.63,49.215,47.44,48.43,542858,0
+WGMI.US,D,20251201,000000,45.58,47.8989,45.28,47.26,661073,0
+WGMI.US,D,20251202,000000,47.55,48,43.57,43.68,640827,0
+WGMI.US,D,20251203,000000,43.81,45.58,42.89,45.47,407892,0
+WGMI.US,D,20251204,000000,44.94,47.6185,44.435,47.29,549163,0
+WGMI.US,D,20251205,000000,46.69,46.69,44.8185,45.53,514404,0
+WGMI.US,D,20251208,000000,46.29,46.88,44.91,46.43,392873,0
+WGMI.US,D,20251209,000000,45.58,49.03,45.58,47.43,469021,0
+WGMI.US,D,20251210,000000,46.9,47.8893,45.4842,45.91,525849,0
+WGMI.US,D,20251211,000000,44.96,46.385,43.32,46.34,800816,0
+WGMI.US,D,20251212,000000,45.78,47.015,42.51,42.74,542379,0
+WGMI.US,D,20251215,000000,42.56,42.7,37.7915,37.93,840503,0
+WGMI.US,D,20251216,000000,37.57,38.65,36.441,38.36,900930,0
+WGMI.US,D,20251217,000000,39.41,40.25,36.31,36.51,851281,0
+WGMI.US,D,20251218,000000,38.315,39.42,37.2,37.49,539234,0
+WGMI.US,D,20251219,000000,38.67,41.3599,38.605,41.1,860877,0
+WGMI.US,D,20251222,000000,42.625,43.745,41.93,42.18,558014,0
+WGMI.US,D,20251223,000000,41.18,42.57,41.02,41.51,429722,0
+WGMI.US,D,20251224,000000,41.1,41.98,40.85,41.81,165055,0
+WGMI.US,D,20251226,000000,41.87,41.87,39.66,39.75,422540,0
+WGMI.US,D,20251229,000000,39.01,41.2,39.01,39.37,425317,0
+WGMI.US,D,20251230,000000,39.53,39.94,38.16,38.27,272055,0
+WGMI.US,D,20251231,000000,38.48,39.12,37.8349,38.27,310222,0
+WGMI.US,D,20260102,000000,39.14,42.16,38.59,42.05,793479,0
+WGMI.US,D,20260105,000000,43.83,46.29,43.34,45.96,1321372,0
+WGMI.US,D,20260106,000000,45.57,46.13,42.795,44.99,803604,0
+WGMI.US,D,20260107,000000,44.63,45.11,43.28,43.315,450573,0
+WGMI.US,D,20260108,000000,43.11,45.53,42.79,44.5,698141,0
+WGMI.US,D,20260109,000000,45.27,47.4,44.605,45.02,724452,0
+WGMI.US,D,20260112,000000,44.71,47.84,44.34,47.53,387182,0
+WGMI.US,D,20260113,000000,48.32,49.3046,47.35,48.87,556778,0
+WGMI.US,D,20260114,000000,49.03,49.85,47.5,48.94,637935,0
+WGMI.US,D,20260115,000000,49.32,49.57,47.19,47.98,454876,0
+WGMI.US,D,20260116,000000,48.06,51.785,47.89,51.06,995466,0
+WGMI.US,D,20260120,000000,48.68,50.33,47.13,48.21,944935,0
+WGMI.US,D,20260121,000000,49.03,50.9655,45.11,47.91,1038301,0
+WGMI.US,D,20260122,000000,48.57,49.5,46.75,46.93,634041,0
+WGMI.US,D,20260123,000000,46.91,50.65,45.13,49.14,622356,0
+WGMI.US,D,20260126,000000,48.77,49.135,46.27,46.58,807276,0
+WGMI.US,D,20260127,000000,47.09,51.19,46.66,50.9,1008642,0
+WGMI.US,D,20260128,000000,51.19,52.01,49.9377,51.37,523585,0
+WGMI.US,D,20260129,000000,50.38,50.38,46.85,48.74,692674,0
+WGMI.US,D,20260130,000000,47.65,48.15,44.39,45.06,1385688,0
+WGMI.US,D,20260202,000000,43.68,46,42.89,44.44,1522621,0
+WGMI.US,D,20260203,000000,45.5,46.62,42.48,45.3,475895,0
+WGMI.US,D,20260204,000000,44.06,44.18,38.3617,40.29,1321491,0
+WGMI.US,D,20260205,000000,38.5,40.15,34.99,35.23,2153639,0
+WGMI.US,D,20260206,000000,37.5,40.8,36.9567,40.43,1126547,0
+WGMI.US,D,20260209,000000,40.29,44.1685,40.03,43.83,542150,0
+WGMI.US,D,20260210,000000,43.28,44.5,42.62,42.62,398678,0
+WGMI.US,D,20260211,000000,43.04,43.17,40.22,41.64,408881,0
+WGMI.US,D,20260212,000000,41.97,42.07,39.32,40.1,370677,0
+WGMI.US,D,20260213,000000,40.61,42.98,39.4,41.34,671989,0
+WGMI.US,D,20260217,000000,40.36,40.81,38.8,40,332944,0
+WGMI.US,D,20260218,000000,39.64,41.425,39.26,40.04,460482,0
diff --git a/daily/us/nasdaq etfs/wrnd.us.txt b/daily/us/nasdaq etfs/wrnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5a8ff8a65a8bdf210f03e5f5ba22243974d688c
--- /dev/null
+++ b/daily/us/nasdaq etfs/wrnd.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRND.US,D,20241216,000000,30.28,30.2801,30.2356,30.2356,350,0
+WRND.US,D,20241218,000000,30.36,30.36,29.4,29.4,106,0
+WRND.US,D,20241219,000000,29.58,29.58,29.398,29.398,242,0
+WRND.US,D,20241220,000000,29.53,29.5874,29.53,29.5874,100,0
+WRND.US,D,20241223,000000,29.6,29.8285,29.6,29.8285,100,0
+WRND.US,D,20250106,000000,29.69,30,29.69,30,146,0
+WRND.US,D,20250121,000000,30.13,30.3046,30.13,30.3046,900,0
+WRND.US,D,20250127,000000,30.51,30.5132,30.51,30.5132,349,0
+WRND.US,D,20250213,000000,31.3717,31.4144,31.3717,31.4144,100,0
+WRND.US,D,20250218,000000,31.43,31.6959,31.43,31.6959,107,0
+WRND.US,D,20250303,000000,30.9328,30.9328,30.6627,30.6627,233,0
+WRND.US,D,20250314,000000,30.74,30.74,30.73,30.73,5177,0
+WRND.US,D,20250318,000000,30.87,31.01,30.87,31.01,104,0
+WRND.US,D,20250324,000000,30.87,30.98,30.87,30.98,169,0
+WRND.US,D,20250408,000000,25.77,25.8128,25.77,25.8128,206,0
+WRND.US,D,20250416,000000,27.46,27.4728,27.46,27.4728,906,0
+WRND.US,D,20250502,000000,29.88,30.0197,29.88,30.0197,902,0
+WRND.US,D,20250513,000000,30.7,30.8796,30.7,30.8796,2940,0
+WRND.US,D,20250515,000000,30.69,30.7613,30.69,30.7613,1005,0
+WRND.US,D,20250519,000000,30.79,31.07,30.79,31.07,4834,0
+WRND.US,D,20250605,000000,31.49,31.49,31.3603,31.3603,912,0
+WRND.US,D,20250610,000000,31.94,32.0954,31.94,32.0954,902,0
+WRND.US,D,20250612,000000,32.09,32.1466,32.09,32.1466,1105,0
+WRND.US,D,20250620,000000,31.38,31.38,31.3212,31.3212,3600,0
+WRND.US,D,20250819,000000,34.285,34.285,34.1683,34.1683,437,0
+WRND.US,D,20250827,000000,34.4,34.5433,34.33,34.5433,9913,0
+WRND.US,D,20250828,000000,34.53,34.6408,34.48,34.6408,1833,0
+WRND.US,D,20250829,000000,34.18,34.2094,34.18,34.2094,908,0
+WRND.US,D,20250902,000000,33.77,33.8309,33.6599,33.8309,1301,0
+WRND.US,D,20250904,000000,34.3,34.4978,34.3,34.4978,2513,0
+WRND.US,D,20250905,000000,33.84,35.5395,33.83,34.6218,3100,0
+WRND.US,D,20250908,000000,35.015,35.015,34.9589,34.9589,103,0
+WRND.US,D,20250909,000000,34.89,35.0616,34.8899,35.0616,708,0
+WRND.US,D,20250910,000000,35.6,35.6,35.3633,35.3633,207,0
+WRND.US,D,20250911,000000,35.575,35.575,35.5517,35.5517,205,0
+WRND.US,D,20250912,000000,35.49,35.559,35.49,35.5138,230,0
+WRND.US,D,20250916,000000,35.94,35.9419,35.94,35.9419,115,0
+WRND.US,D,20250918,000000,36.24,36.24,36.1865,36.1865,220,0
+WRND.US,D,20250924,000000,36.18,36.18,36.0725,36.0725,493,0
+WRND.US,D,20250929,000000,35.55,35.916,35.55,35.916,751,0
+WRND.US,D,20251006,000000,37.3399,37.3399,37.1035,37.1035,531,0
+WRND.US,D,20251007,000000,36.79,36.79,36.7279,36.7279,108,0
+WRND.US,D,20251013,000000,36.43,36.48,36.4192,36.4192,3843,0
+WRND.US,D,20251014,000000,36.0398,36.33,36.0398,36.1298,957,0
+WRND.US,D,20251015,000000,36.7,36.7,36.4459,36.4459,480,0
+WRND.US,D,20251017,000000,36.2287,36.4612,36.2287,36.4612,225,0
+WRND.US,D,20251022,000000,36.57,36.57,36.5001,36.5001,694,0
+WRND.US,D,20251027,000000,37.53,37.7,37.53,37.6841,1031,0
+WRND.US,D,20251029,000000,38.03,38.03,37.9659,37.9659,168,0
+WRND.US,D,20251104,000000,37.82,37.82,37.1427,37.1427,1773,0
+WRND.US,D,20251106,000000,37.01,37.01,36.6925,36.6925,2572,0
+WRND.US,D,20251107,000000,36.25,36.592,36.25,36.592,309,0
+WRND.US,D,20251110,000000,37.11,37.3428,37.11,37.3428,1100,0
+WRND.US,D,20251112,000000,37.26,37.31,37.24,37.2819,2479,0
+WRND.US,D,20251114,000000,36.82,36.88,36.614,36.614,2601,0
+WRND.US,D,20251117,000000,36.64,36.64,36.2717,36.2717,411,0
+WRND.US,D,20251119,000000,36.011,36.105,35.9,36.0333,2056,0
+WRND.US,D,20251120,000000,36.71,36.71,35.3839,35.3839,1863,0
+WRND.US,D,20251121,000000,35.43,35.5837,35.19,35.5837,1537,0
+WRND.US,D,20251124,000000,35.94,36.2196,35.94,36.2196,1041,0
+WRND.US,D,20251125,000000,36.2705,36.6126,36.25,36.6126,1477,0
+WRND.US,D,20251202,000000,36.96,37.0518,36.96,37.0518,680,0
+WRND.US,D,20251203,000000,37.1235,37.19,37.11,37.1726,744,0
+WRND.US,D,20251204,000000,37.22,37.22,37.1863,37.1863,2829,0
+WRND.US,D,20251205,000000,37.69,37.69,37.3148,37.3148,216,0
+WRND.US,D,20251208,000000,37.36,37.36,37.3571,37.3571,278,0
+WRND.US,D,20251209,000000,37.3925,37.4,37.3546,37.3546,1244,0
+WRND.US,D,20251210,000000,37.32,37.6034,37.32,37.6034,1469,0
+WRND.US,D,20251211,000000,37.2275,37.5105,37.2275,37.5105,871,0
+WRND.US,D,20251212,000000,36.78,36.95,36.76,36.8223,1744,0
+WRND.US,D,20251216,000000,36.5825,36.6072,36.51,36.6072,598,0
+WRND.US,D,20251217,000000,36.45,36.45,35.8889,35.8889,155,0
+WRND.US,D,20251229,000000,37.345,37.345,37.319,37.319,275,0
+WRND.US,D,20251230,000000,37.274,37.294,37.2673,37.2673,831,0
+WRND.US,D,20260102,000000,37.37,37.37,37.2938,37.2938,351,0
+WRND.US,D,20260105,000000,37.62,37.77,37.61,37.7374,2637,0
+WRND.US,D,20260107,000000,38.02,38.235,38.02,38.0997,868,0
+WRND.US,D,20260108,000000,37.845,37.9031,37.845,37.9031,338,0
+WRND.US,D,20260109,000000,38.09,38.3897,38.09,38.3897,525,0
+WRND.US,D,20260113,000000,38.64,38.64,38.4353,38.4353,302,0
+WRND.US,D,20260114,000000,38.18,38.18,38.115,38.126,611,0
+WRND.US,D,20260116,000000,38.38,38.42,38.38,38.3918,3218,0
+WRND.US,D,20260120,000000,37.92,38.0782,37.7067,37.7067,2700,0
+WRND.US,D,20260121,000000,37.73,37.9312,37.59,37.9291,1751,0
+WRND.US,D,20260122,000000,38.32,38.34,38.31,38.3119,1947,0
+WRND.US,D,20260123,000000,38.45,38.6,38.45,38.5456,2953,0
+WRND.US,D,20260126,000000,38.87,38.9584,38.87,38.9266,1322,0
+WRND.US,D,20260127,000000,39.64,39.64,39.29,39.3978,3382,0
+WRND.US,D,20260129,000000,39.17,39.2028,39.02,39.2028,339,0
+WRND.US,D,20260130,000000,38.93,38.93,38.7795,38.7795,429,0
+WRND.US,D,20260202,000000,38.81,39.27,38.81,38.9577,277,0
+WRND.US,D,20260203,000000,38.37,38.3766,38.2899,38.3766,731,0
+WRND.US,D,20260204,000000,38,38,37.9483,37.9483,720,0
+WRND.US,D,20260205,000000,37.68,37.715,37.3983,37.3983,1634,0
+WRND.US,D,20260206,000000,37.94,38.3249,37.94,38.3249,245,0
+WRND.US,D,20260210,000000,39.4,39.4,38.8553,38.8553,1049,0
+WRND.US,D,20260211,000000,39.06,39.13,39.0298,39.0298,395,0
+WRND.US,D,20260213,000000,38.57,38.57,38.4223,38.4223,229,0
+WRND.US,D,20260217,000000,38.3923,38.4469,38.3923,38.4469,432,0
+WRND.US,D,20260218,000000,38.64,38.88,38.58,38.88,515,0
diff --git a/daily/us/nasdaq etfs/wtmu.us.txt b/daily/us/nasdaq etfs/wtmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4db716393e53ffd7f978ca7a98ed631486355659
--- /dev/null
+++ b/daily/us/nasdaq etfs/wtmu.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTMU.US,D,20250403,000000,25.19,25.19,25.165,25.165,422,0
+WTMU.US,D,20250404,000000,25.24,25.24,25.23,25.23,408,0
+WTMU.US,D,20250407,000000,25.23,25.23,24.89,24.955,8804,0
+WTMU.US,D,20250408,000000,25.17,25.17,24.16,24.16,18208,0
+WTMU.US,D,20250409,000000,24.36,24.37,24.325,24.325,1305,0
+WTMU.US,D,20250410,000000,24.21,24.76,24.21,24.615,3100,0
+WTMU.US,D,20250411,000000,24.48,24.48,24.405,24.405,3001,0
+WTMU.US,D,20250414,000000,24.59,24.625,24.59,24.625,2003,0
+WTMU.US,D,20250415,000000,24.7,24.71,24.69,24.695,19013,0
+WTMU.US,D,20250416,000000,24.74,25.0934,24.74,25.0934,76636,0
+WTMU.US,D,20250417,000000,25,25,22.5,24.705,15404,0
+WTMU.US,D,20250421,000000,24.6241,24.6241,24.605,24.605,426,0
+WTMU.US,D,20250422,000000,24.55,24.62,24.55,24.595,1494,0
+WTMU.US,D,20250423,000000,24.74,24.74,24.705,24.705,100,0
+WTMU.US,D,20250424,000000,25.05,25.05,24.87,24.87,260,0
+WTMU.US,D,20250428,000000,24.8601,24.909,24.8601,24.885,842,0
+WTMU.US,D,20250501,000000,24.999,24.999,24.98,24.98,404,0
+WTMU.US,D,20250506,000000,24.99,24.99,24.985,24.985,18934,0
+WTMU.US,D,20250509,000000,25.04,25.04,25.04,25.04,203,0
+WTMU.US,D,20250521,000000,25.01,25.01,25.005,25.005,202,0
+WTMU.US,D,20250529,000000,25.025,25.025,25.025,25.025,403,0
+WTMU.US,D,20250612,000000,25.15,25.86,24.521,25.115,15777,0
+WTMU.US,D,20250613,000000,25.12,25.15,25.1045,25.115,7700,0
+WTMU.US,D,20250616,000000,25.11,25.12,25.11,25.1192,5450,0
+WTMU.US,D,20250625,000000,25.2,25.2,25.13,25.13,203,0
+WTMU.US,D,20250630,000000,25.52,25.52,25.2143,25.2143,4491,0
+WTMU.US,D,20250701,000000,25.32,25.32,25.225,25.225,105,0
+WTMU.US,D,20250703,000000,25.25,25.25,25.24,25.24,1400,0
+WTMU.US,D,20250709,000000,25.2522,25.29,25.2522,25.285,1003,0
+WTMU.US,D,20250710,000000,25.2376,25.255,25.2376,25.255,3103,0
+WTMU.US,D,20250711,000000,25.2498,25.2498,25.215,25.215,403,0
+WTMU.US,D,20250714,000000,25.235,25.239,25.205,25.205,504,0
+WTMU.US,D,20250715,000000,25.219,25.219,25.185,25.185,1004,0
+WTMU.US,D,20250716,000000,25.13,25.1999,25.13,25.165,2714,0
+WTMU.US,D,20250728,000000,25.14,25.14,25.105,25.105,361,0
+WTMU.US,D,20250731,000000,25.13,25.2,25.13,25.165,9164,0
+WTMU.US,D,20250801,000000,25.24,25.31,25.24,25.275,654,0
+WTMU.US,D,20250805,000000,25.28,25.305,25.28,25.305,103,0
+WTMU.US,D,20250806,000000,25.34,25.34,25.315,25.315,21679,0
+WTMU.US,D,20250807,000000,25.3594,25.3594,25.325,25.325,610,0
+WTMU.US,D,20250818,000000,25.36,25.37,25.335,25.335,630,0
+WTMU.US,D,20250825,000000,25.3645,25.375,25.3645,25.375,279,0
+WTMU.US,D,20250902,000000,25.301,25.32,25.301,25.31,348,0
+WTMU.US,D,20250903,000000,25.36,25.36,25.335,25.335,203,0
+WTMU.US,D,20250909,000000,25.61,25.615,25.55,25.615,204,0
+WTMU.US,D,20250910,000000,25.71,25.71,25.685,25.685,255,0
+WTMU.US,D,20250911,000000,25.73,25.74,25.73,25.74,254,0
+WTMU.US,D,20250923,000000,25.801,25.84,25.77,25.805,1313,0
+WTMU.US,D,20250925,000000,25.64,25.66,25.64,25.66,103,0
+WTMU.US,D,20250926,000000,25.63,25.6454,25.61,25.6454,1082,0
+WTMU.US,D,20251001,000000,25.7,25.72,25.695,25.695,1929,0
+WTMU.US,D,20251006,000000,25.68,25.71,25.68,25.69,3823,0
+WTMU.US,D,20251008,000000,25.681,25.705,25.68,25.705,503,0
+WTMU.US,D,20251016,000000,25.8139,25.85,25.8139,25.835,1203,0
+WTMU.US,D,20251017,000000,25.8888,25.8888,25.855,25.855,1603,0
+WTMU.US,D,20251027,000000,25.93,25.95,25.915,25.915,500,0
+WTMU.US,D,20251028,000000,25.9,25.91,25.85,25.865,1103,0
+WTMU.US,D,20251029,000000,25.82,25.855,25.82,25.855,2632,0
+WTMU.US,D,20251030,000000,25.76,25.805,25.76,25.805,2516,0
+WTMU.US,D,20251105,000000,25.79,25.815,25.78,25.815,806,0
+WTMU.US,D,20251106,000000,25.825,25.8593,25.825,25.825,962,0
+WTMU.US,D,20251110,000000,25.87,25.87,25.82,25.86,482,0
+WTMU.US,D,20251114,000000,25.85,25.85,25.83,25.845,303,0
+WTMU.US,D,20251120,000000,25.865,25.865,25.865,25.865,183,0
+WTMU.US,D,20251121,000000,25.86,25.89,25.86,25.89,251,0
+WTMU.US,D,20251205,000000,25.97,25.97,25.825,25.825,114,0
+WTMU.US,D,20251210,000000,25.8015,25.815,25.8015,25.815,754,0
+WTMU.US,D,20251212,000000,25.82,25.82,25.82,25.82,3904,0
+WTMU.US,D,20251215,000000,25.84,25.84,25.82,25.82,22764,0
+WTMU.US,D,20251216,000000,25.61,25.85,25.61,25.85,103,0
+WTMU.US,D,20251218,000000,25.9,25.9,25.865,25.865,227,0
+WTMU.US,D,20251224,000000,25.895,25.895,25.895,25.895,1553,0
+WTMU.US,D,20251226,000000,25.86,25.86,25.825,25.825,103,0
+WTMU.US,D,20251229,000000,25.86,25.86,25.7912,25.845,1279,0
+WTMU.US,D,20251230,000000,25.8408,25.88,25.8408,25.845,1832,0
+WTMU.US,D,20251231,000000,25.89,25.89,25.875,25.875,106,0
+WTMU.US,D,20260102,000000,25.9,25.9,25.875,25.875,6714,0
+WTMU.US,D,20260105,000000,25.9,25.92,25.885,25.885,138829,0
+WTMU.US,D,20260107,000000,25.955,25.9899,25.92,25.955,1385,0
+WTMU.US,D,20260112,000000,26.3,26.3,25.98,25.98,2703,0
+WTMU.US,D,20260113,000000,26.059,26.06,26,26.02,3120,0
+WTMU.US,D,20260114,000000,26.0699,26.0699,26,26.035,2260,0
+WTMU.US,D,20260116,000000,26.01,26.0888,26,26.055,16062,0
+WTMU.US,D,20260120,000000,25.98,26.02,25.96,25.985,30931,0
+WTMU.US,D,20260121,000000,26.025,26.025,26.025,26.025,475,0
+WTMU.US,D,20260128,000000,26.04,26.045,26.02,26.02,1545,0
+WTMU.US,D,20260202,000000,26.03,26.035,25.91,26.035,6156,0
+WTMU.US,D,20260204,000000,26.16,26.16,26.055,26.055,104,0
+WTMU.US,D,20260206,000000,26.02,26.09,26.02,26.09,965,0
+WTMU.US,D,20260209,000000,26.175,26.175,26.1729,26.1729,590,0
+WTMU.US,D,20260211,000000,26.19,26.19,26.185,26.185,152,0
+WTMU.US,D,20260217,000000,26.27,26.27,26.255,26.255,104,0
diff --git a/daily/us/nasdaq etfs/xbty.us.txt b/daily/us/nasdaq etfs/xbty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f3c46fcc08a253db887f33baa443e0f5e87ed42
--- /dev/null
+++ b/daily/us/nasdaq etfs/xbty.us.txt	
@@ -0,0 +1,189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBTY.US,D,20250516,000000,25.77,25.78,25.77,25.775,874,0
+XBTY.US,D,20250519,000000,25.63,26.015,25.6299,26.015,1846,0
+XBTY.US,D,20250520,000000,26.22,26.3124,26.16,26.3124,1673,0
+XBTY.US,D,20250521,000000,26.42,26.43,26.26,26.4134,1773,0
+XBTY.US,D,20250522,000000,26.41,26.4807,26.41,26.48,915,0
+XBTY.US,D,20250523,000000,26.55,26.55,26.4908,26.545,2655,0
+XBTY.US,D,20250527,000000,26.82,26.92,26.82,26.86,627,0
+XBTY.US,D,20250528,000000,26.7594,26.7594,26.31,26.31,871,0
+XBTY.US,D,20250529,000000,26.31,26.31,25.7828,25.7828,2053,0
+XBTY.US,D,20250530,000000,25.2219,25.2219,25.1787,25.1787,948,0
+XBTY.US,D,20250603,000000,25.56,25.56,25.535,25.535,408,0
+XBTY.US,D,20250605,000000,25.65,25.65,24.4564,24.4564,628,0
+XBTY.US,D,20250606,000000,24.85,25.0208,24.85,25.0208,288,0
+XBTY.US,D,20250609,000000,25.4799,25.512,25.4799,25.512,1095,0
+XBTY.US,D,20250610,000000,25.566,25.64,25.566,25.61,1884,0
+XBTY.US,D,20250611,000000,25.69,25.7,25.61,25.61,2471,0
+XBTY.US,D,20250612,000000,25.62,25.75,25.54,25.6026,11945,0
+XBTY.US,D,20250613,000000,24.87,25.06,24.75,25.05,5483,0
+XBTY.US,D,20250616,000000,25.42,25.66,25.29,25.66,17405,0
+XBTY.US,D,20250617,000000,25.3,25.3,24.86,25.1381,8524,0
+XBTY.US,D,20250618,000000,24.97,25.32,24.89,24.9314,17757,0
+XBTY.US,D,20250620,000000,24.9,24.92,24.01,24.28,27030,0
+XBTY.US,D,20250623,000000,23.86,24.33,23.53,24.33,20681,0
+XBTY.US,D,20250624,000000,24.71,24.87,24.591,24.83,51288,0
+XBTY.US,D,20250625,000000,25.1,25.19,25,25.15,25175,0
+XBTY.US,D,20250626,000000,25.15,25.22,25.09,25.21,89081,0
+XBTY.US,D,20250627,000000,24.75,24.76,24.44,24.64,66833,0
+XBTY.US,D,20250630,000000,24.88,24.9299,24.63,24.88,74659,0
+XBTY.US,D,20250701,000000,24.65,24.83,24.28,24.32,43652,0
+XBTY.US,D,20250702,000000,24.86,25.26,24.86,25.26,58569,0
+XBTY.US,D,20250703,000000,25.23,25.23,24.75,24.82,193805,0
+XBTY.US,D,20250707,000000,24.96,25.02,24.57,24.57,121501,0
+XBTY.US,D,20250708,000000,24.81,24.9,24.62,24.82,75640,0
+XBTY.US,D,20250709,000000,25.03,25.27,24.81,25.27,101778,0
+XBTY.US,D,20250710,000000,25.6,25.6,25.11,25.4,209393,0
+XBTY.US,D,20250711,000000,25,25.28,24.99,25.07,109716,0
+XBTY.US,D,20250714,000000,25.44,25.5797,25.21,25.31,192979,0
+XBTY.US,D,20250715,000000,25.12,25.25,24.81,24.92,98157,0
+XBTY.US,D,20250716,000000,25.3,25.49,25.245,25.44,83731,0
+XBTY.US,D,20250717,000000,25.3,25.59,25.21,25.54,149305,0
+XBTY.US,D,20250718,000000,25.01,25.1,24.77,24.9,302672,0
+XBTY.US,D,20250721,000000,24.93,25.11,24.8849,25.01,140574,0
+XBTY.US,D,20250722,000000,25.27,25.38,25.1006,25.31,110262,0
+XBTY.US,D,20250723,000000,25.21,25.36,25.1188,25.35,111639,0
+XBTY.US,D,20250724,000000,25.35,25.55,25.28,25.55,225896,0
+XBTY.US,D,20250725,000000,24.7,25.0082,24.1401,24.84,271140,0
+XBTY.US,D,20250728,000000,25.24,25.3617,25,25.21,204046,0
+XBTY.US,D,20250729,000000,25.32,25.44,25.05,25.2,115785,0
+XBTY.US,D,20250730,000000,25.22,25.41,24.88,25.12,150377,0
+XBTY.US,D,20250731,000000,25.38,25.6,25.13,25.13,240062,0
+XBTY.US,D,20250801,000000,24.3,24.41,23.34,23.38,391661,0
+XBTY.US,D,20250804,000000,23.57,24.0554,23.464,23.66,349631,0
+XBTY.US,D,20250805,000000,23.59,23.7576,23.3,23.55,226989,0
+XBTY.US,D,20250806,000000,23.61,23.92,23.5059,23.86,207078,0
+XBTY.US,D,20250807,000000,23.98,24.15,23.92,24.07,371465,0
+XBTY.US,D,20250808,000000,23.57,23.7,23.53,23.58,265720,0
+XBTY.US,D,20250811,000000,23.95,23.97,23.8,23.91,172893,0
+XBTY.US,D,20250812,000000,23.91,23.9999,23.8524,23.96,162811,0
+XBTY.US,D,20250813,000000,24.04,24.1,24.01,24.08,141192,0
+XBTY.US,D,20250814,000000,23.81,23.96,23.76,23.84,294407,0
+XBTY.US,D,20250815,000000,23.46,23.6,23.31,23.45,203138,0
+XBTY.US,D,20250818,000000,23.26,23.582,23.0753,23.45,254973,0
+XBTY.US,D,20250819,000000,23.25,23.32,22.54,22.68,203569,0
+XBTY.US,D,20250820,000000,22.75,22.98,22.4,22.92,151829,0
+XBTY.US,D,20250821,000000,22.65,22.9,22.315,22.4,309388,0
+XBTY.US,D,20250822,000000,21.86,23.45,21.8158,23.38,224031,0
+XBTY.US,D,20250825,000000,22.4,22.68,22.2205,22.34,279939,0
+XBTY.US,D,20250826,000000,22.1,22.2499,21.9835,22.16,181064,0
+XBTY.US,D,20250827,000000,22.14,22.319,22.02,22.22,130222,0
+XBTY.US,D,20250828,000000,22.43,22.44,22.2207,22.26,185346,0
+XBTY.US,D,20250829,000000,21.41,21.425,21.11,21.26,232074,0
+XBTY.US,D,20250902,000000,21.39,21.71,21.3372,21.61,125199,0
+XBTY.US,D,20250903,000000,21.7,21.83,21.6229,21.78,132991,0
+XBTY.US,D,20250904,000000,21.73,21.81,21.53,21.65,197290,0
+XBTY.US,D,20250905,000000,21.45,21.65,21.322,21.43,159432,0
+XBTY.US,D,20250908,000000,21.47,21.6899,21.461,21.63,133989,0
+XBTY.US,D,20250909,000000,21.74,21.75,21.43,21.55,161356,0
+XBTY.US,D,20250910,000000,21.8,21.93,21.76,21.81,112841,0
+XBTY.US,D,20250911,000000,21.91,22.05,21.875,22.02,172762,0
+XBTY.US,D,20250912,000000,21.64,21.77,21.55,21.64,182238,0
+XBTY.US,D,20250915,000000,21.415,21.43,21.15,21.39,217877,0
+XBTY.US,D,20250916,000000,21.4,21.62,21.25,21.59,128001,0
+XBTY.US,D,20250917,000000,21.61,21.6526,21.25,21.44,129285,0
+XBTY.US,D,20250918,000000,21.8,22.04,21.8,21.94,129677,0
+XBTY.US,D,20250919,000000,21.39,21.49,21.04,21.04,229108,0
+XBTY.US,D,20250922,000000,20.7,20.76,20.41,20.41,195688,0
+XBTY.US,D,20250923,000000,20.62,20.69,20.3,20.3,126403,0
+XBTY.US,D,20250924,000000,20.6,20.8899,20.59,20.66,126586,0
+XBTY.US,D,20250925,000000,20.19,20.27,19.6,19.69,190417,0
+XBTY.US,D,20250926,000000,19.2,19.63,19,19.02,198294,0
+XBTY.US,D,20250929,000000,19.24,19.44,19.24,19.39,141575,0
+XBTY.US,D,20250930,000000,19.35,19.4,19.2605,19.35,127346,0
+XBTY.US,D,20251001,000000,19.47,19.5,19.4,19.45,131199,0
+XBTY.US,D,20251002,000000,19.51,19.52,19.36,19.41,186899,0
+XBTY.US,D,20251003,000000,19.07,19.1159,18.95,18.95,301523,0
+XBTY.US,D,20251006,000000,19.24,19.38,19.1791,19.35,203768,0
+XBTY.US,D,20251007,000000,19.34,19.365,18.84,18.96,214020,0
+XBTY.US,D,20251008,000000,19.2,19.36,19.04,19.3,114185,0
+XBTY.US,D,20251009,000000,19.33,19.3715,18.7,18.94,160661,0
+XBTY.US,D,20251010,000000,18.79,18.99,17.38,17.42,186805,0
+XBTY.US,D,20251013,000000,17.21,17.41,17.14,17.41,159118,0
+XBTY.US,D,20251014,000000,16.7,17.1292,16.5328,16.93,146619,0
+XBTY.US,D,20251015,000000,16.74,16.85,16.5,16.61,149826,0
+XBTY.US,D,20251016,000000,16.55,16.6399,16.22,16.27,130238,0
+XBTY.US,D,20251017,000000,15.84,15.94,15.6728,15.77,145519,0
+XBTY.US,D,20251020,000000,16.05,16.19,16.05,16.11,117271,0
+XBTY.US,D,20251021,000000,16.04,16.274294,16,16.24,57125,0
+XBTY.US,D,20251022,000000,16.07,16.1365,15.871,16.09,73307,0
+XBTY.US,D,20251023,000000,16.16,16.3,16.15,16.28,77931,0
+XBTY.US,D,20251024,000000,16.11,16.2,15.9,15.97,80667,0
+XBTY.US,D,20251027,000000,16.34,16.44,16.3,16.3641,114683,0
+XBTY.US,D,20251028,000000,16.4,16.44,16.34,16.3699,126984,0
+XBTY.US,D,20251029,000000,16.37,16.37,15.87,16.0575,65789,0
+XBTY.US,D,20251030,000000,15.74,15.77,15.28,15.37,93136,0
+XBTY.US,D,20251031,000000,15.71,15.95,15.4001,15.73,73477,0
+XBTY.US,D,20251103,000000,15.4,15.59,15.17,15.2769,91876,0
+XBTY.US,D,20251104,000000,14.9,15.06,14.63,14.7246,119696,0
+XBTY.US,D,20251105,000000,14.79,14.8903,14.7202,14.82,62951,0
+XBTY.US,D,20251106,000000,14.7,14.7004,14.51,14.5741,64850,0
+XBTY.US,D,20251107,000000,14.31,14.31,14.2316,14.29,79769,0
+XBTY.US,D,20251110,000000,14.52,14.55,14.35,14.467,79123,0
+XBTY.US,D,20251111,000000,14.39,14.4,14.2,14.23,51900,0
+XBTY.US,D,20251112,000000,14.38,14.44,13.97,14.045,51990,0
+XBTY.US,D,20251113,000000,14.12,14.26,13.56,13.5857,78933,0
+XBTY.US,D,20251114,000000,13.03,13.15,12.93,12.99,64179,0
+XBTY.US,D,20251117,000000,12.89,13.01,12.7801,12.8,104657,0
+XBTY.US,D,20251118,000000,12.78,12.9,12.525,12.8463,35453,0
+XBTY.US,D,20251119,000000,12.81,12.855527,12.56,12.64,37646,0
+XBTY.US,D,20251120,000000,12.8,12.83,12.27,12.37,69169,0
+XBTY.US,D,20251121,000000,11.92,12.04,11.85,11.98,58977,0
+XBTY.US,D,20251124,000000,12.01,12.315,11.9511,12.26,142184,0
+XBTY.US,D,20251125,000000,12.02,12.1102,11.9325,12.11,49979,0
+XBTY.US,D,20251126,000000,12.08,12.51,11.9744,12.41,55351,0
+XBTY.US,D,20251128,000000,12.39,12.4399,12.29,12.3398,35799,0
+XBTY.US,D,20251201,000000,11.78,11.8,11.528,11.58,53858,0
+XBTY.US,D,20251202,000000,11.8,12.1407,11.8,12.0742,45680,0
+XBTY.US,D,20251203,000000,12.19,12.24,12.13,12.2257,46190,0
+XBTY.US,D,20251204,000000,12.2,12.31,12.1599,12.205,37369,0
+XBTY.US,D,20251205,000000,11.91,11.99,11.65,11.78,55949,0
+XBTY.US,D,20251208,000000,11.87,11.91,11.7701,11.855,31710,0
+XBTY.US,D,20251209,000000,11.72,12.18,11.72,12.0692,23123,0
+XBTY.US,D,20251210,000000,11.97,12.242,11.97,12.1485,42905,0
+XBTY.US,D,20251211,000000,11.87,12.14,11.86,12.14,34921,0
+XBTY.US,D,20251212,000000,11.95,11.986,11.68,11.755,41141,0
+XBTY.US,D,20251215,000000,11.64,11.65,11.14,11.1633,78733,0
+XBTY.US,D,20251216,000000,11.21,11.28,11.18,11.2274,23135,0
+XBTY.US,D,20251217,000000,11.24,11.4,11.1,11.1255,59595,0
+XBTY.US,D,20251218,000000,11.27,11.35,10.95,11.019,52344,0
+XBTY.US,D,20251219,000000,11.05,11.13,11.01,11.0903,47845,0
+XBTY.US,D,20251222,000000,11.17,11.205,11.1,11.135,61363,0
+XBTY.US,D,20251223,000000,11.1,11.2,11.05,11.1731,223100,0
+XBTY.US,D,20251224,000000,11.18,11.19,11.085,11.1708,39113,0
+XBTY.US,D,20251226,000000,11.14,11.15,10.8868,11.041,27445,0
+XBTY.US,D,20251229,000000,11.02,11.13,11.0101,11.0412,60978,0
+XBTY.US,D,20251230,000000,11.19,11.23,11.13,11.15,53548,0
+XBTY.US,D,20251231,000000,11.22,11.23,11.13,11.2,62005,0
+XBTY.US,D,20260102,000000,11.14,11.23,11.08,11.1922,61752,0
+XBTY.US,D,20260105,000000,11.26,11.38,11.26,11.31,65915,0
+XBTY.US,D,20260106,000000,11.33,11.33,11.21,11.2448,35843,0
+XBTY.US,D,20260107,000000,11.23,11.25,11.14,11.1772,53066,0
+XBTY.US,D,20260108,000000,11.05,11.26,11.02,11.1606,34367,0
+XBTY.US,D,20260109,000000,10.94,11.0999,10.86,10.8871,49685,0
+XBTY.US,D,20260112,000000,10.85,11.17,10.85,11.0625,48866,0
+XBTY.US,D,20260113,000000,11.13,11.24,11.12,11.24,51600,0
+XBTY.US,D,20260114,000000,11.3,11.3399,11.25,11.265,27282,0
+XBTY.US,D,20260115,000000,11.27,11.27,11.14,11.145,64090,0
+XBTY.US,D,20260116,000000,11.01,11.01,10.89,10.945,68486,0
+XBTY.US,D,20260120,000000,10.57,10.65,10.375,10.3988,102100,0
+XBTY.US,D,20260121,000000,10.37,10.43,10.3107,10.395,49306,0
+XBTY.US,D,20260122,000000,10.34,10.3999,10.3,10.36,36520,0
+XBTY.US,D,20260123,000000,10.16,10.285,10.09,10.185,38220,0
+XBTY.US,D,20260126,000000,10.04,10.11,9.9,9.98,103023,0
+XBTY.US,D,20260127,000000,10.01,10.095,9.9,10.095,62788,0
+XBTY.US,D,20260128,000000,10.16,10.23,10.06,10.1282,38804,0
+XBTY.US,D,20260129,000000,10.02,10.02,9.7,9.726,74811,0
+XBTY.US,D,20260130,000000,9.45,9.52,9.38,9.4606,44532,0
+XBTY.US,D,20260202,000000,9.31,9.36,9.31,9.3252,103927,0
+XBTY.US,D,20260203,000000,9.31,9.33,9.16,9.22,44675,0
+XBTY.US,D,20260204,000000,9.22,9.2499,9.14,9.1849,60664,0
+XBTY.US,D,20260205,000000,9.01,9.02,8.88,8.92,85271,0
+XBTY.US,D,20260206,000000,8.75,8.81,8.73,8.76,45694,0
+XBTY.US,D,20260209,000000,8.75,8.75,8.61,8.7373,70605,0
+XBTY.US,D,20260210,000000,8.68,8.6971,8.6055,8.63,26098,0
+XBTY.US,D,20260211,000000,8.61,8.6299,8.5,8.5787,28896,0
+XBTY.US,D,20260212,000000,8.58,8.58,8.35,8.4017,35977,0
+XBTY.US,D,20260213,000000,8.34,8.51,8.34,8.4552,35106,0
+XBTY.US,D,20260217,000000,8.38,8.38,8.27,8.355,33573,0
+XBTY.US,D,20260218,000000,8.3,8.4,8.14,8.1893,46608,0
diff --git a/daily/us/nasdaq etfs/xcny.us.txt b/daily/us/nasdaq etfs/xcny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9a45b04f25c1e979ba77ad186ae382cac5f85d3
--- /dev/null
+++ b/daily/us/nasdaq etfs/xcny.us.txt	
@@ -0,0 +1,227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCNY.US,D,20240917,000000,25.521,25.521,25.521,25.521,50,0
+XCNY.US,D,20240918,000000,25.51,25.58,25.5099,25.515,6401,0
+XCNY.US,D,20240919,000000,25.94,25.94,25.9003,25.9003,5104,0
+XCNY.US,D,20240920,000000,25.83,25.9,25.7933,25.7933,2793,0
+XCNY.US,D,20240923,000000,25.8714,26.13,25.8714,25.8714,1784,0
+XCNY.US,D,20240924,000000,26.21,26.345,26.1798,26.345,2026,0
+XCNY.US,D,20240925,000000,26.41,26.41,26.205,26.205,611,0
+XCNY.US,D,20240926,000000,26.48,26.525,26.47,26.525,1193,0
+XCNY.US,D,20240927,000000,26.54,26.54,26.335,26.335,593,0
+XCNY.US,D,20241001,000000,25.78,25.78,25.775,25.775,412,0
+XCNY.US,D,20241002,000000,25.57,25.7736,25.55,25.7736,3600,0
+XCNY.US,D,20241003,000000,25.468,25.468,25.468,25.468,13,0
+XCNY.US,D,20241004,000000,25.4731,25.4731,25.4731,25.4731,12,0
+XCNY.US,D,20241007,000000,25.28,25.29,25.21,25.21,325,0
+XCNY.US,D,20241008,000000,25.532,25.532,25.532,25.532,15016,0
+XCNY.US,D,20241009,000000,25.5462,25.5462,25.5462,25.5462,3,0
+XCNY.US,D,20241010,000000,25.5157,25.5157,25.5157,25.5157,4,0
+XCNY.US,D,20241011,000000,25.6553,25.6553,25.6553,25.6553,9,0
+XCNY.US,D,20241014,000000,25.7299,25.7299,25.695,25.695,302,0
+XCNY.US,D,20241015,000000,25.505,25.505,25.505,25.505,21,0
+XCNY.US,D,20241016,000000,25.668,25.668,25.668,25.668,6,0
+XCNY.US,D,20241017,000000,25.83,25.85,25.755,25.755,1375,0
+XCNY.US,D,20241018,000000,25.7695,25.7695,25.7695,25.7695,49,0
+XCNY.US,D,20241021,000000,25.73,25.73,25.6561,25.6561,458,0
+XCNY.US,D,20241022,000000,25.49,25.49,25.49,25.49,49,0
+XCNY.US,D,20241023,000000,25.285,25.285,25.285,25.285,24,0
+XCNY.US,D,20241024,000000,25.33,25.33,25.3092,25.3092,401,0
+XCNY.US,D,20241025,000000,25.25,25.25,25.25,25.25,20,0
+XCNY.US,D,20241028,000000,25.2,25.2319,25.2,25.2319,128,0
+XCNY.US,D,20241029,000000,25.2162,25.2162,25.2162,25.2162,21,0
+XCNY.US,D,20241030,000000,25.049,25.049,25.049,25.049,19,0
+XCNY.US,D,20241031,000000,24.9529,24.9529,24.9529,24.9529,19,0
+XCNY.US,D,20241104,000000,24.9881,24.9881,24.9881,24.9881,29,0
+XCNY.US,D,20241105,000000,25.2503,25.2503,25.2503,25.2503,19,0
+XCNY.US,D,20241106,000000,25.24,25.24,25.2166,25.2166,125,0
+XCNY.US,D,20241107,000000,25.465,25.465,25.465,25.465,31,0
+XCNY.US,D,20241108,000000,25.1109,25.1109,25.1109,25.1109,4,0
+XCNY.US,D,20241111,000000,25.02,25.02,24.92,24.92,160,0
+XCNY.US,D,20241125,000000,24.77,24.775,24.77,24.775,500,0
+XCNY.US,D,20241209,000000,25.35,25.35,25.2235,25.2235,317,0
+XCNY.US,D,20241210,000000,25.1,25.11,25.065,25.065,3028,0
+XCNY.US,D,20241211,000000,25.21,25.42,25.1834,25.355,31113,0
+XCNY.US,D,20241213,000000,25.14,25.14,25.1145,25.1145,101,0
+XCNY.US,D,20241216,000000,25.15,25.225,25.1499,25.185,16798,0
+XCNY.US,D,20241217,000000,25.12,25.12,24.7999,24.85,11922,0
+XCNY.US,D,20241218,000000,24.8044,24.85,24.2,24.2,5610,0
+XCNY.US,D,20241219,000000,24.45,24.45,24.445,24.445,30569,0
+XCNY.US,D,20241223,000000,24.22,24.27,24.215,24.22,3929,0
+XCNY.US,D,20241224,000000,24.27,24.29,24.27,24.29,2227,0
+XCNY.US,D,20241226,000000,24.21,24.21,24.1607,24.1607,100,0
+XCNY.US,D,20241227,000000,24.16,24.17,24.12,24.12,645,0
+XCNY.US,D,20241230,000000,23.9577,24.05,23.9577,23.9915,891,0
+XCNY.US,D,20241231,000000,23.94,24.05,23.93,24,49551,0
+XCNY.US,D,20250102,000000,24.16,24.24,24.1102,24.1102,4474,0
+XCNY.US,D,20250103,000000,24.24,24.33,24.2175,24.2351,15883,0
+XCNY.US,D,20250106,000000,24.84,24.84,24.36,24.375,867,0
+XCNY.US,D,20250107,000000,24.35,24.35,24.34,24.345,4621,0
+XCNY.US,D,20250110,000000,23.64,23.64,23.595,23.595,367,0
+XCNY.US,D,20250114,000000,23.54,23.54,23.45,23.54,238,0
+XCNY.US,D,20250117,000000,23.9209,23.98,23.89,23.89,4138,0
+XCNY.US,D,20250121,000000,24.07,24.1,24.07,24.1,1214,0
+XCNY.US,D,20250123,000000,24.29,24.33,24.29,24.29,2061,0
+XCNY.US,D,20250127,000000,23.71,23.71,23.47,23.63,3846,0
+XCNY.US,D,20250129,000000,23.71,23.78,23.71,23.78,458,0
+XCNY.US,D,20250204,000000,24.12,24.12,24.0771,24.0771,324,0
+XCNY.US,D,20250206,000000,24.07,24.115,24.07,24.115,483,0
+XCNY.US,D,20250213,000000,24.02,24.1,23.98,23.98,557,0
+XCNY.US,D,20250218,000000,24.0599,24.0599,24.0154,24.0154,125,0
+XCNY.US,D,20250221,000000,24.03,24.03,23.81,23.81,300,0
+XCNY.US,D,20250226,000000,23.7599,23.81,23.64,23.64,1768,0
+XCNY.US,D,20250227,000000,23.47,23.47,23.08,23.08,239,0
+XCNY.US,D,20250303,000000,22.91,22.91,22.86,22.86,300,0
+XCNY.US,D,20250304,000000,22.83,22.95,22.8299,22.95,583,0
+XCNY.US,D,20250307,000000,23.27,23.45,23.27,23.4239,3379,0
+XCNY.US,D,20250311,000000,23.07,23.13,23.07,23.095,3537,0
+XCNY.US,D,20250312,000000,23.1712,23.23,23.1712,23.18,2324,0
+XCNY.US,D,20250313,000000,23.04,23.13,23.04,23.1,4888,0
+XCNY.US,D,20250314,000000,23.39,23.4,23.39,23.4,414,0
+XCNY.US,D,20250317,000000,23.62,23.69,23.6199,23.645,1798,0
+XCNY.US,D,20250403,000000,23.095,23.095,22.9711,22.9711,629,0
+XCNY.US,D,20250404,000000,21.79,21.79,21.72,21.72,288,0
+XCNY.US,D,20250407,000000,21.02,21.89,21.02,21.59,16184,0
+XCNY.US,D,20250408,000000,21.28,21.28,21.0742,21.0742,314,0
+XCNY.US,D,20250409,000000,22.2409,22.91,22.2409,22.91,1050,0
+XCNY.US,D,20250410,000000,22.121,22.121,21.95,21.95,457,0
+XCNY.US,D,20250411,000000,22.342,22.42,22.2923,22.42,770,0
+XCNY.US,D,20250414,000000,21.9,22.79,21.9,22.691,26833,0
+XCNY.US,D,20250415,000000,22.79,22.79,22.7474,22.7474,112,0
+XCNY.US,D,20250416,000000,22.78,22.79,22.65,22.66,4139,0
+XCNY.US,D,20250417,000000,22.995,22.995,22.86,22.86,1304,0
+XCNY.US,D,20250421,000000,22.87,22.93,22.82,22.93,12849,0
+XCNY.US,D,20250422,000000,23.01,23.16,22.99,23.15,3989,0
+XCNY.US,D,20250423,000000,23.48,23.48,23.26,23.26,170,0
+XCNY.US,D,20250424,000000,23.38,23.71,23.38,23.71,264,0
+XCNY.US,D,20250425,000000,23.5,23.57,23.5,23.52,335,0
+XCNY.US,D,20250428,000000,23.76,23.8,23.642,23.71,2217,0
+XCNY.US,D,20250429,000000,23.83,23.83,23.77,23.77,665,0
+XCNY.US,D,20250430,000000,23.86,23.86,23.78,23.855,1818,0
+XCNY.US,D,20250501,000000,23.98,23.98,23.96,23.97,2200,0
+XCNY.US,D,20250502,000000,24.466,24.549,24.466,24.475,2081,0
+XCNY.US,D,20250505,000000,24.9,24.9,24.66,24.66,4906,0
+XCNY.US,D,20250506,000000,24.48,24.48,24.41,24.41,564,0
+XCNY.US,D,20250507,000000,24.35,24.355,24.29,24.3,3208,0
+XCNY.US,D,20250512,000000,24.94,24.98,24.94,24.98,772,0
+XCNY.US,D,20250514,000000,25.19,25.2,25.19,25.2,349,0
+XCNY.US,D,20250516,000000,25.259,25.38,25.259,25.38,367,0
+XCNY.US,D,20250519,000000,25.38,25.42,25.3348,25.42,602,0
+XCNY.US,D,20250522,000000,25.019,25.15,25.019,25.095,683,0
+XCNY.US,D,20250530,000000,25.08,25.08,24.88,24.99,2886,0
+XCNY.US,D,20250604,000000,25.25,25.28,25.2197,25.2197,449,0
+XCNY.US,D,20250610,000000,25.81,25.87,25.81,25.87,665,0
+XCNY.US,D,20250611,000000,25.88,25.93,25.8602,25.8602,1763,0
+XCNY.US,D,20250612,000000,25.87,25.88,25.8273,25.8273,3385,0
+XCNY.US,D,20250613,000000,25.52,25.52,25.4926,25.4926,273,0
+XCNY.US,D,20250618,000000,25.3731,25.43,25.3731,25.4184,2754,0
+XCNY.US,D,20250624,000000,25.59,25.59,25.5831,25.5831,243,0
+XCNY.US,D,20250625,000000,25.68,25.68,25.6358,25.6358,486,0
+XCNY.US,D,20250626,000000,25.9186,25.935,25.9186,25.935,259,0
+XCNY.US,D,20250630,000000,25.99,25.99,25.99,25.99,247,0
+XCNY.US,D,20250707,000000,26.27,26.27,26.1003,26.1003,16241,0
+XCNY.US,D,20250709,000000,26.22,26.22,26.145,26.145,234,0
+XCNY.US,D,20250710,000000,26.021,26.1038,26.021,26.1038,597,0
+XCNY.US,D,20250711,000000,25.99,26.09,25.99,26.015,604,0
+XCNY.US,D,20250715,000000,26.14,26.14,26.0797,26.0797,408,0
+XCNY.US,D,20250716,000000,26.11,26.235,26.0651,26.235,8272,0
+XCNY.US,D,20250718,000000,26.2968,26.2968,26.22,26.22,1738,0
+XCNY.US,D,20250721,000000,26.43,26.43,26.31,26.31,367,0
+XCNY.US,D,20250722,000000,26.1205,26.185,26.06,26.185,17674,0
+XCNY.US,D,20250725,000000,26.34,26.34,26.29,26.29,241,0
+XCNY.US,D,20250728,000000,26.02,26.05,25.97,25.97,1680,0
+XCNY.US,D,20250729,000000,25.9635,26.005,25.9635,26.005,128,0
+XCNY.US,D,20250730,000000,25.88,25.88,25.8356,25.8356,128,0
+XCNY.US,D,20250731,000000,25.75,25.82,25.75,25.76,420,0
+XCNY.US,D,20250801,000000,25.81,25.81,25.7724,25.7724,457,0
+XCNY.US,D,20250805,000000,25.95,25.95,25.9001,25.9001,164,0
+XCNY.US,D,20250806,000000,26,26.01,25.935,25.935,338,0
+XCNY.US,D,20250808,000000,26.13,26.1795,26.115,26.115,1966,0
+XCNY.US,D,20250811,000000,26.16,26.1718,26.16,26.1718,177,0
+XCNY.US,D,20250813,000000,26.54,26.54,26.491,26.495,1205,0
+XCNY.US,D,20250815,000000,26.34,26.3877,26.34,26.365,225,0
+XCNY.US,D,20250819,000000,26.47,26.4701,26.385,26.385,322,0
+XCNY.US,D,20250822,000000,26.5,26.5342,26.5,26.5342,230,0
+XCNY.US,D,20250825,000000,26.54,26.57,26.4463,26.4463,1743,0
+XCNY.US,D,20250826,000000,26.359,26.359,26.27,26.33,1252,0
+XCNY.US,D,20250902,000000,25.87,25.955,25.77,25.955,1018,0
+XCNY.US,D,20250903,000000,26.21,26.22,26.165,26.165,4998,0
+XCNY.US,D,20250905,000000,26.4,26.4082,26.4,26.4082,1145,0
+XCNY.US,D,20250908,000000,26.45,26.59,26.441,26.555,1135,0
+XCNY.US,D,20250909,000000,26.59,26.62,26.59,26.62,201,0
+XCNY.US,D,20250910,000000,26.93,26.945,26.81,26.8811,1534,0
+XCNY.US,D,20250911,000000,26.931,26.98,26.931,26.98,625,0
+XCNY.US,D,20250912,000000,26.93,27.0049,26.93,27.0041,2235,0
+XCNY.US,D,20250915,000000,27.2,27.2,27.145,27.1908,1115,0
+XCNY.US,D,20250916,000000,27.28,27.385,27.28,27.385,2135,0
+XCNY.US,D,20250917,000000,27.54,27.54,27.4968,27.505,1018,0
+XCNY.US,D,20250918,000000,27.36,27.52,27.36,27.465,1089,0
+XCNY.US,D,20250922,000000,27.49,27.565,27.49,27.565,197,0
+XCNY.US,D,20250923,000000,27.57,27.6859,27.57,27.6859,2157,0
+XCNY.US,D,20250926,000000,27.16,27.19,27.16,27.19,222,0
+XCNY.US,D,20250929,000000,27.3,27.3,27.2497,27.2497,1889,0
+XCNY.US,D,20250930,000000,27.24,27.29,27.191,27.29,1117,0
+XCNY.US,D,20251001,000000,27.441,27.4825,27.435,27.435,1227,0
+XCNY.US,D,20251002,000000,27.54,27.54,27.4454,27.4454,2701,0
+XCNY.US,D,20251006,000000,27.7101,27.76,27.7101,27.755,399,0
+XCNY.US,D,20251007,000000,27.63,27.63,27.5466,27.5466,896,0
+XCNY.US,D,20251010,000000,27.62,27.62,26.9366,26.9366,6577,0
+XCNY.US,D,20251013,000000,27.546,27.6244,27.54,27.6244,2523,0
+XCNY.US,D,20251014,000000,27.475,27.51,27.425,27.425,827,0
+XCNY.US,D,20251015,000000,27.86,27.86,27.795,27.795,1100,0
+XCNY.US,D,20251016,000000,28.05,28.0738,27.88,27.88,1210,0
+XCNY.US,D,20251017,000000,27.86,27.8771,27.86,27.8771,187,0
+XCNY.US,D,20251020,000000,28.03,28.1699,28.03,28.1699,183,0
+XCNY.US,D,20251021,000000,28.07,28.07,27.9574,27.9574,1520,0
+XCNY.US,D,20251022,000000,28.1,28.1,27.99,27.99,691,0
+XCNY.US,D,20251023,000000,28.1354,28.1354,28.0936,28.0936,245,0
+XCNY.US,D,20251027,000000,28.33,28.38,28.26,28.32,726,0
+XCNY.US,D,20251028,000000,28.425,28.435,28.425,28.435,225,0
+XCNY.US,D,20251030,000000,28.355,28.355,28.31,28.31,356,0
+XCNY.US,D,20251104,000000,27.965,27.965,27.93,27.93,680,0
+XCNY.US,D,20251105,000000,27.91,28.1784,27.91,28.1784,783,0
+XCNY.US,D,20251106,000000,27.9201,27.9201,27.8851,27.8851,310,0
+XCNY.US,D,20251107,000000,27.61,27.869,27.59,27.85,1197,0
+XCNY.US,D,20251110,000000,28.04,28.16,28.04,28.16,126,0
+XCNY.US,D,20251111,000000,28.27,28.32,28.27,28.274,666,0
+XCNY.US,D,20251112,000000,28.31,28.31,28.22,28.245,979,0
+XCNY.US,D,20251114,000000,27.9861,28.0571,27.9861,28.0571,1523,0
+XCNY.US,D,20251119,000000,27.601,27.76,27.601,27.6923,1209,0
+XCNY.US,D,20251121,000000,27.35,27.35,27.3108,27.3108,280,0
+XCNY.US,D,20251125,000000,27.5329,27.585,27.47,27.585,1446,0
+XCNY.US,D,20251202,000000,27.91,27.91,27.8341,27.8341,556,0
+XCNY.US,D,20251203,000000,27.845,27.845,27.8407,27.8407,521,0
+XCNY.US,D,20251204,000000,28.02,28.02,27.91,27.93,2867,0
+XCNY.US,D,20251205,000000,28.1193,28.14,27.93,27.93,1811,0
+XCNY.US,D,20251208,000000,27.86,27.8852,27.86,27.8852,149,0
+XCNY.US,D,20251209,000000,27.851,28.0258,27.851,28.0258,1846,0
+XCNY.US,D,20251210,000000,28,28.2319,28,28.2319,5130,0
+XCNY.US,D,20251218,000000,27.83,27.9,27.83,27.833,1530,0
+XCNY.US,D,20251219,000000,28.18,28.18,28.1211,28.1211,620,0
+XCNY.US,D,20251223,000000,27.93,28.03,27.93,28.03,504,0
+XCNY.US,D,20251224,000000,27.94,27.9772,27.94,27.9772,229,0
+XCNY.US,D,20251229,000000,27.92,27.92,27.8927,27.8927,430,0
+XCNY.US,D,20251230,000000,28.07,28.07,28.0025,28.0025,596,0
+XCNY.US,D,20251231,000000,28.13,28.14,28.0984,28.0984,872,0
+XCNY.US,D,20260102,000000,28.51,28.5331,28.47,28.5331,3268,0
+XCNY.US,D,20260105,000000,28.665,28.7297,28.64,28.7297,1653,0
+XCNY.US,D,20260106,000000,29.04,29.05,28.97,28.97,1676,0
+XCNY.US,D,20260109,000000,28.7688,28.81,28.7688,28.81,500,0
+XCNY.US,D,20260112,000000,28.77,29.08,28.77,29.08,587,0
+XCNY.US,D,20260115,000000,29.345,29.355,29.205,29.205,13284,0
+XCNY.US,D,20260116,000000,29.1814,29.22,29.156,29.17,1250,0
+XCNY.US,D,20260120,000000,29.05,29.05,29.01,29.01,303,0
+XCNY.US,D,20260121,000000,29.155,29.285,29.155,29.285,1771,0
+XCNY.US,D,20260122,000000,29.53,29.5316,29.53,29.5316,1433,0
+XCNY.US,D,20260123,000000,29.535,29.65,29.535,29.65,1491,0
+XCNY.US,D,20260126,000000,29.78,29.8185,29.78,29.8185,3841,0
+XCNY.US,D,20260128,000000,30.33,30.33,30.21,30.305,2733,0
+XCNY.US,D,20260129,000000,29.91,30.065,29.91,30.065,9186,0
+XCNY.US,D,20260130,000000,29.669,29.669,29.5409,29.5409,572,0
+XCNY.US,D,20260202,000000,29.605,29.99,29.605,29.9645,3280,0
+XCNY.US,D,20260203,000000,30.238,30.238,29.9,30.0614,2157,0
+XCNY.US,D,20260204,000000,30.06,30.065,29.8,29.8953,9917,0
+XCNY.US,D,20260205,000000,29.6,29.83,29.6,29.688,9893,0
+XCNY.US,D,20260206,000000,30.206,30.32,30.16,30.295,794,0
+XCNY.US,D,20260209,000000,30.595,30.6,30.595,30.6,300,0
+XCNY.US,D,20260210,000000,30.671,30.71,30.671,30.71,237,0
+XCNY.US,D,20260213,000000,30.59,30.75,30.59,30.75,520,0
diff --git a/daily/us/nasdaq etfs/xt.us.txt b/daily/us/nasdaq etfs/xt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..288436907002389206598957635296f4200bab31
--- /dev/null
+++ b/daily/us/nasdaq etfs/xt.us.txt	
@@ -0,0 +1,2695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XT.US,D,20150603,000000,24.2335,24.3351,24.2046,24.2435,103105.21029988,0
+XT.US,D,20150604,000000,24.2893,24.7015,23.9686,24.0045,59464.424449916,0
+XT.US,D,20150605,000000,23.9198,23.9686,23.7934,23.9398,60988.844288383,0
+XT.US,D,20150608,000000,23.9298,23.9587,23.8312,23.8402,35021.487119032,0
+XT.US,D,20150609,000000,23.7834,23.8113,23.7008,23.7675,48328.527487625,0
+XT.US,D,20150610,000000,23.884,24.1419,23.884,24.124,56661.62091292,0
+XT.US,D,20150611,000000,24.1419,24.1947,24.0951,24.1787,52475.993846563,0
+XT.US,D,20150612,000000,24.0413,24.0503,23.9686,24.0144,49971.446364919,0
+XT.US,D,20150615,000000,23.7476,23.884,23.7277,23.876,56627.477122071,0
+XT.US,D,20150616,000000,23.8591,23.9487,23.8312,23.9198,64591.014222889,0
+XT.US,D,20150617,000000,23.9686,24.0503,23.8402,23.9786,48115.630909394,0
+XT.US,D,20150618,000000,24.0602,24.3719,23.9786,24.3062,46368.27220127,0
+XT.US,D,20150619,000000,24.2893,24.345,24.0782,24.2893,63827.800074513,0
+XT.US,D,20150622,000000,24.4436,24.5014,24.4337,24.4735,54117.908494714,0
+XT.US,D,20150623,000000,24.4825,24.4825,24.345,24.3908,84618.356013761,0
+XT.US,D,20150624,000000,24.3142,24.3331,24.121,24.1389,49819.807764386,0
+XT.US,D,20150625,000000,24.1927,24.2016,24.0563,24.1021,90739.132637908,0
+XT.US,D,20150626,000000,24.1021,24.1021,23.9358,24.0005,49277.524027382,0
+XT.US,D,20150629,000000,23.7326,23.8352,23.3741,23.3931,64473.519413205,0
+XT.US,D,20150630,000000,23.5484,23.5584,23.3652,23.4648,59231.443288833,0
+XT.US,D,20150701,000000,23.6241,23.652,23.4747,23.5484,47432.755092426,0
+XT.US,D,20150702,000000,23.2716,23.6141,23.2716,23.5863,47647.660128942,0
+XT.US,D,20150706,000000,23.3473,23.5016,23.2716,23.3741,50253.634753989,0
+XT.US,D,20150707,000000,23.2995,23.3831,22.9509,23.3831,78258.572853675,0
+XT.US,D,20150708,000000,22.9967,23.1531,22.942,22.9509,58505.385618733,0
+XT.US,D,20150709,000000,23.0704,23.3562,23.0605,23.0874,97793.842364673,0
+XT.US,D,20150710,000000,23.4568,23.5773,23.4389,23.5385,45367.055746098,0
+XT.US,D,20150713,000000,23.7237,23.7725,23.652,23.7725,56767.064972893,0
+XT.US,D,20150714,000000,23.7984,23.9846,23.7884,23.9846,144111.90310881,0
+XT.US,D,20150715,000000,24.0373,24.0373,23.7984,23.8442,75389.490193267,0
+XT.US,D,20150716,000000,24.0194,24.0931,23.9746,24.0851,94213.765471304,0
+XT.US,D,20150717,000000,24.0851,24.0931,24.0194,24.0931,47214.837368482,0
+XT.US,D,20150720,000000,24.0931,24.112,23.9746,24.0463,108973.92540924,0
+XT.US,D,20150721,000000,23.9547,24.0463,23.8541,23.9059,62520.293730848,0
+XT.US,D,20150722,000000,23.7237,23.8163,23.7237,23.8073,46452.627449248,0
+XT.US,D,20150723,000000,23.8541,23.9358,23.7625,23.7725,43090.468279823,0
+XT.US,D,20150724,000000,23.8979,23.8979,23.4926,23.4926,49493.433293041,0
+XT.US,D,20150727,000000,23.4648,23.4648,23.2258,23.2636,102786.86966168,0
+XT.US,D,20150728,000000,23.2716,23.5584,23.2457,23.5295,117003.74163347,0
+XT.US,D,20150729,000000,23.5773,23.7725,23.5484,23.7326,52858.605149894,0
+XT.US,D,20150730,000000,23.6858,23.7725,23.5863,23.7326,36251.667818717,0
+XT.US,D,20150731,000000,23.7137,23.9258,23.7137,23.8073,32885.491732722,0
+XT.US,D,20150803,000000,23.6858,23.8262,23.6331,23.7426,61166.592846623,0
+XT.US,D,20150804,000000,23.6141,23.7984,23.6141,23.642,91502.346786284,0
+XT.US,D,20150805,000000,23.7426,23.9457,23.7426,23.9059,56875.521720294,0
+XT.US,D,20150806,000000,23.9547,23.9547,23.5484,23.5863,73472.416760044,0
+XT.US,D,20150807,000000,23.5773,23.5773,23.3652,23.4926,28329.304112746,0
+XT.US,D,20150810,000000,23.5584,23.872,23.5584,23.8163,399644.03381824,0
+XT.US,D,20150811,000000,23.642,23.6589,23.4488,23.5295,51169.49173204,0
+XT.US,D,20150812,000000,23.2815,23.5683,23.1531,23.5484,42221.810071474,0
+XT.US,D,20150813,000000,23.5016,23.5584,23.4827,23.4926,25942.251440786,0
+XT.US,D,20150814,000000,23.162,23.5484,23.162,23.5385,34732.269125964,0
+XT.US,D,20150817,000000,23.4747,23.6769,23.3931,23.6769,24529.301037148,0
+XT.US,D,20150818,000000,23.6679,23.6679,23.5385,23.6042,29523.332563297,0
+XT.US,D,20150819,000000,23.5016,23.5016,23.2547,23.4488,42113.353324074,0
+XT.US,D,20150820,000000,23.181,23.2636,22.8006,22.8006,91064.502880111,0
+XT.US,D,20150821,000000,22.5437,22.7119,22.1573,22.1573,107888.35370609,0
+XT.US,D,20150824,000000,21.0062,22,20.334,21.5419,144852.01998691,0
+XT.US,D,20150825,000000,22.2031,22.2131,21.3935,21.4124,86939.12956231,0
+XT.US,D,20150826,000000,21.7809,22.0657,21.4493,22.0657,71745.142634772,0
+XT.US,D,20150827,000000,22.4441,22.6562,22.3216,22.6562,45803.895423129,0
+XT.US,D,20150828,000000,22.4969,22.6661,22.4969,22.6661,30607.900037305,0
+XT.US,D,20150831,000000,22.5437,22.6104,22.4809,22.4809,23987.017300144,0
+XT.US,D,20150901,000000,21.9372,22.0936,21.7062,21.8157,46673.55786062,0
+XT.US,D,20150902,000000,22.0836,22.2409,21.8615,22.2409,57526.262204698,0
+XT.US,D,20150903,000000,22.3146,22.462,22.2131,22.2499,36794.955784864,0
+XT.US,D,20150904,000000,21.9741,22.0278,21.7998,21.9472,36794.955784864,0
+XT.US,D,20150908,000000,22.3047,22.5805,22.3047,22.5805,24419.840060604,0
+XT.US,D,20150909,000000,22.6821,22.8484,22.2858,22.2957,46019.804688788,0
+XT.US,D,20150910,000000,22.1941,22.5616,22.1483,22.4969,34565.567088292,0
+XT.US,D,20150911,000000,22.2858,22.5437,22.2589,22.5347,38965.094962023,0
+XT.US,D,20150914,000000,22.4252,22.4252,22.2499,22.3316,28223.860052773,0
+XT.US,D,20150915,000000,22.4072,22.6283,22.4072,22.5715,39398.921951626,0
+XT.US,D,20150916,000000,22.5805,22.7757,22.5715,22.7478,37770.062282329,0
+XT.US,D,20150917,000000,22.692,22.9868,22.692,22.8782,34514.351402019,0
+XT.US,D,20150918,000000,22.5257,22.5905,22.3047,22.3973,25942.251440786,0
+XT.US,D,20150921,000000,22.462,22.6104,22.2409,22.3316,37878.519029729,0
+XT.US,D,20150922,000000,21.9741,21.9741,21.7809,21.9372,28223.860052773,0
+XT.US,D,20150923,000000,21.991,21.991,21.7341,21.8068,30390.986542504,0
+XT.US,D,20150924,000000,21.6504,21.763,21.4752,21.7261,64564.904265182,0
+XT.US,D,20150925,000000,21.9004,22.0089,21.512,21.522,32452.668972262,0
+XT.US,D,20150928,000000,21.4931,21.4931,20.9136,20.9773,61258.981927743,0
+XT.US,D,20150929,000000,20.9136,21.1715,20.7941,20.9136,40593.95463132,0
+XT.US,D,20150930,000000,21.1894,21.4393,21.1894,21.4025,43090.468279823,0
+XT.US,D,20151001,000000,21.512,21.512,21.1993,21.3388,40051.670894316,0
+XT.US,D,20151002,000000,21.2183,21.6793,21.1525,21.6136,24855.675508493,0
+XT.US,D,20151005,000000,21.9273,22.1284,21.9273,22.0836,43115.574008388,0
+XT.US,D,20151006,000000,22.0657,22.0657,21.8157,21.9741,35166.096115567,0
+XT.US,D,20151007,000000,22.0657,22.2031,22.0657,22.1842,26699.440214306,0
+XT.US,D,20151008,000000,22.1015,22.3873,22.1015,22.3316,21273.590156838,0
+XT.US,D,20151009,000000,22.3873,22.472,22.3146,22.3684,20620.841214148,0
+XT.US,D,20151012,000000,22.3973,22.3973,22.2758,22.3316,22131.201844619,0
+XT.US,D,20151013,000000,22.1384,22.2858,22.0746,22.0746,22033.791617787,0
+XT.US,D,20151014,000000,22.1673,22.2409,22.0468,22.1384,30173.06881856,0
+XT.US,D,20151015,000000,22.1185,22.4809,22.1115,22.4809,40270.592847403,0
+XT.US,D,20151016,000000,22.4072,22.4899,22.3973,22.4899,38097.440982816,0
+XT.US,D,20151019,000000,22.472,22.5516,22.3873,22.5158,26918.362167393,0
+XT.US,D,20151020,000000,22.4441,22.4441,22.3415,22.3784,24202.926565803,0
+XT.US,D,20151021,000000,22.4899,22.4899,22.2031,22.231,45585.977699184,0
+XT.US,D,20151022,000000,22.3873,22.5715,22.3873,22.5715,27677.559399199,0
+XT.US,D,20151023,000000,22.702,22.9131,22.692,22.8782,25505.411763755,0
+XT.US,D,20151026,000000,22.8006,22.9221,22.8006,22.8782,26267.621682988,0
+XT.US,D,20151027,000000,22.7916,22.8105,22.7289,22.7478,27352.189156996,0
+XT.US,D,20151028,000000,22.7916,23.0236,22.7836,23.0147,37444.692040126,0
+XT.US,D,20151029,000000,22.9131,23.0147,22.8962,22.9131,33648.705881098,0
+XT.US,D,20151030,000000,22.942,23.0794,22.942,23.0336,17908.418299986,0
+XT.US,D,20151102,000000,23.0067,23.3373,23.0067,23.2995,29274.283735933,0
+XT.US,D,20151103,000000,23.2636,23.3652,23.171,23.3184,49170.071509124,0
+XT.US,D,20151104,000000,23.3652,23.3652,23.2059,23.2357,43011.134177558,0
+XT.US,D,20151105,000000,23.3094,23.3094,23.162,23.2258,29089.505573694,0
+XT.US,D,20151106,000000,23.2457,23.2636,23.1172,23.2258,24746.214531949,0
+XT.US,D,20151109,000000,23.2547,23.2547,22.9967,23.0973,30569.739329887,0
+XT.US,D,20151110,000000,23.0236,23.0336,22.9131,23.0336,36469.585542662,0
+XT.US,D,20151111,000000,23.162,23.162,23.0236,23.0505,36684.490579178,0
+XT.US,D,20151112,000000,22.8394,22.9221,22.7916,22.8006,29305.414839353,0
+XT.US,D,20151113,000000,22.6373,22.7289,22.5257,22.5616,33973.071894158,0
+XT.US,D,20151116,000000,22.4341,22.8583,22.4341,22.8006,42329.262589733,0
+XT.US,D,20151117,000000,22.9131,23.0605,22.8583,22.9589,87266.508262797,0
+XT.US,D,20151118,000000,22.9868,23.2716,22.9868,23.2158,42655.637061078,0
+XT.US,D,20151119,000000,23.402,23.402,23.2636,23.3094,36794.955784864,0
+XT.US,D,20151120,000000,23.3652,23.3741,23.2815,23.3094,32670.586696206,0
+XT.US,D,20151123,000000,23.3562,23.3741,23.2258,23.2815,64253.593230976,0
+XT.US,D,20151124,000000,23.0505,23.2815,23.0067,23.2547,39075.560167709,0
+XT.US,D,20151125,000000,23.2158,23.3562,23.2158,23.2895,50144.173777446,0
+XT.US,D,20151127,000000,23.3273,23.42,23.3273,23.3652,23987.017300144,0
+XT.US,D,20151130,000000,23.3273,23.3562,23.1959,23.1959,47432.755092426,0
+XT.US,D,20151201,000000,23.3931,23.4827,23.3094,23.4747,38780.316799784,0
+XT.US,D,20151202,000000,23.5116,23.5484,23.2895,23.2895,47252.9980759,0
+XT.US,D,20151203,000000,23.2716,23.41,22.8782,22.9967,30691.251056141,0
+XT.US,D,20151204,000000,23.181,23.3741,23.1441,23.3652,44391.949248633,0
+XT.US,D,20151207,000000,23.3184,23.3184,23.0505,23.1073,30934.27450865,0
+XT.US,D,20151208,000000,22.9051,23.0236,22.9051,22.9967,69639.27412274,0
+XT.US,D,20151209,000000,23.0605,23.1073,22.7119,22.8006,48083.495576831,0
+XT.US,D,20151210,000000,22.7568,22.9778,22.7568,22.8484,98769.95309128,0
+XT.US,D,20151211,000000,22.6104,22.6462,22.4072,22.4341,249423.40483499,0
+XT.US,D,20151214,000000,22.5257,22.5257,22.3415,22.4899,242096.54901058,0
+XT.US,D,20151215,000000,22.6104,22.7916,22.6104,22.7289,351451.07726486,0
+XT.US,D,20151216,000000,22.8862,23.1352,22.8205,23.1172,492336.3921385,0
+XT.US,D,20151217,000000,23.1959,23.1959,22.8583,22.8583,175180.74432257,0
+XT.US,D,20151218,000000,22.8484,22.9131,22.6203,22.6661,55790.954246286,0
+XT.US,D,20151221,000000,22.7717,22.7797,22.6144,22.707,364716.94423861,0
+XT.US,D,20151222,000000,22.8065,22.9838,22.7528,22.9111,408094.62205322,0
+XT.US,D,20151223,000000,23.0117,23.2248,23.0117,23.2248,264036.94731811,0
+XT.US,D,20151224,000000,23.2636,23.3094,23.2447,23.2447,100600.66281824,0
+XT.US,D,20151228,000000,23.161,23.169,23.0485,23.1431,156191.77546515,0
+XT.US,D,20151229,000000,23.3094,23.4658,23.2995,23.4299,66916.808917151,0
+XT.US,D,20151230,000000,23.4658,23.4658,23.2895,23.3184,86781.465586922,0
+XT.US,D,20151231,000000,23.2148,23.2447,23.0585,23.0585,53648.93348512,0
+XT.US,D,20160104,000000,22.7617,22.7916,22.4461,22.6064,71783.303342191,0
+XT.US,D,20160105,000000,22.6871,22.7179,22.5576,22.6771,67545.456360419,0
+XT.US,D,20160106,000000,22.3535,22.4182,22.1673,22.3156,33486.020759997,0
+XT.US,D,20160107,000000,21.9352,22.1185,21.7221,21.7958,102326.93271437,0
+XT.US,D,20160108,000000,22.0547,22.0547,21.4921,21.527,67728.226064372,0
+XT.US,D,20160111,000000,21.6564,21.6664,21.1545,21.3826,71495.089578264,0
+XT.US,D,20160112,000000,21.527,21.6564,21.2691,21.5439,105025.29642054,0
+XT.US,D,20160113,000000,21.5907,21.7022,20.9225,20.9594,74077.966933032,0
+XT.US,D,20160114,000000,21.0062,21.4154,20.7642,21.2939,95105.520949933,0
+XT.US,D,20160115,000000,20.6347,20.8309,20.4306,20.6915,165763.08342327,0
+XT.US,D,20160119,000000,20.9126,20.9504,20.4565,20.6347,376777.73624124,0
+XT.US,D,20160120,000000,20.328,20.7562,19.9247,20.5979,323857.87311364,0
+XT.US,D,20160121,000000,20.6815,20.8887,20.5521,20.6546,137188.74739973,0
+XT.US,D,20160122,000000,21.0161,21.1824,20.9773,21.1217,60383.294115395,0
+XT.US,D,20160125,000000,21.1077,21.1446,20.8399,20.8399,381207.39098925,0
+XT.US,D,20160126,000000,20.9325,21.1446,20.816,21.1167,303656.7996811,0
+XT.US,D,20160127,000000,21.0818,21.2621,20.8219,20.8847,109845.59630502,0
+XT.US,D,20160128,000000,21.046,21.046,20.6158,20.7363,208084.31217986,0
+XT.US,D,20160129,000000,20.7562,21.2392,20.7562,21.2392,125811.83544321,0
+XT.US,D,20160201,000000,21.1356,21.3786,21.046,21.3228,142725.06266288,0
+XT.US,D,20160202,000000,21.0818,21.0858,20.7363,20.8399,161127.56170103,0
+XT.US,D,20160203,000000,20.9673,21.036,20.5332,21.0261,103154.41752787,0
+XT.US,D,20160204,000000,20.9126,21.2541,20.8677,21.1167,46633.388694916,0
+XT.US,D,20160205,000000,20.9126,20.9126,20.4465,20.4844,37507.95847611,0
+XT.US,D,20160208,000000,20.2434,20.2434,19.7345,19.9646,74975.747786516,0
+XT.US,D,20160209,000000,19.7345,20.0851,19.7345,19.9198,104023.07573622,0
+XT.US,D,20160210,000000,20.1956,20.2623,19.9745,19.9745,52730.063819641,0
+XT.US,D,20160211,000000,19.7345,19.7893,19.5254,19.7057,47660.715107796,0
+XT.US,D,20160212,000000,19.8262,20.0851,19.7435,20.0502,89075.12494862,0
+XT.US,D,20160216,000000,20.2623,20.5242,20.2623,20.4844,41684.547480183,0
+XT.US,D,20160217,000000,20.6546,21.0261,20.6546,20.9872,32372.330640854,0
+XT.US,D,20160218,000000,21.0818,21.0818,20.9225,20.9225,53551.523258288,0
+XT.US,D,20160219,000000,20.8677,21.0261,20.7921,20.9972,71523.207994257,0
+XT.US,D,20160222,000000,21.1545,21.2969,21.1545,21.2491,46483.758552669,0
+XT.US,D,20160223,000000,21.2292,21.2292,20.9872,20.9872,45484.550555782,0
+XT.US,D,20160224,000000,20.7363,21.055,20.578,21.046,28807.317184624,0
+XT.US,D,20160225,000000,21.0988,21.2013,21.042,21.2013,21308.738176829,0
+XT.US,D,20160226,000000,21.3039,21.3875,21.2691,21.3039,26229.460975569,0
+XT.US,D,20160229,000000,21.3507,21.3637,21.1645,21.1914,37999.026526841,0
+XT.US,D,20160301,000000,21.4154,21.6465,21.3746,21.6086,40772.707418703,0
+XT.US,D,20160302,000000,21.5817,21.76,21.5678,21.76,38649.767011246,0
+XT.US,D,20160303,000000,21.7779,21.8307,21.7072,21.76,24825.548634215,0
+XT.US,D,20160304,000000,21.9452,22.0368,21.8048,21.8884,34521.381006018,0
+XT.US,D,20160307,000000,21.8307,22.0936,21.7879,21.99,42092.264512079,0
+XT.US,D,20160308,000000,21.7988,21.7988,21.6375,21.6375,6736.3690885608,0
+XT.US,D,20160309,000000,21.8506,21.8506,21.6405,21.7182,65187.526333594,0
+XT.US,D,20160310,000000,21.8596,21.8805,21.4971,21.6684,44665.09957542,0
+XT.US,D,20160311,000000,21.8596,22.1573,21.8596,22.1284,167149.9238692,0
+XT.US,D,20160314,000000,22.1842,22.2141,22.0746,22.1284,33199.815454356,0
+XT.US,D,20160315,000000,22.0079,22.0079,21.75,21.7879,65923.62629512,0
+XT.US,D,20160316,000000,21.7411,22.0268,21.6843,21.9641,73359.943096073,0
+XT.US,D,20160317,000000,21.9263,22.1025,21.9263,22.0816,82850.912722785,0
+XT.US,D,20160318,000000,22.1185,22.2141,22.0936,22.1673,37210.7066499,0
+XT.US,D,20160321,000000,22.1284,22.2867,22.1284,22.2688,26664.292194315,0
+XT.US,D,20160322,000000,22.1573,22.4192,22.1573,22.3535,43397.762397459,0
+XT.US,D,20160323,000000,22.2768,22.2867,22.0268,22.0458,43065.362551258,0
+XT.US,D,20160324,000000,21.8984,22.0647,21.8506,22.0268,60762.892731298,0
+XT.US,D,20160328,000000,22.0836,22.1105,21.99,22.0368,37301.087272734,0
+XT.US,D,20160329,000000,21.981,22.3794,21.9452,22.3634,39013.297960867,0
+XT.US,D,20160330,000000,22.4192,22.5835,22.4003,22.4192,42842.423681601,0
+XT.US,D,20160331,000000,22.3893,22.5188,22.3893,22.4371,23409.585543149,0
+XT.US,D,20160401,000000,22.3156,22.5237,22.1931,22.5188,32275.924643164,0
+XT.US,D,20160404,000000,22.6144,22.6144,22.4272,22.465,53749.35639938,0
+XT.US,D,20160405,000000,22.3435,22.3435,22.1483,22.1483,35304.679737246,0
+XT.US,D,20160406,000000,22.3335,22.5556,22.2509,22.5556,34207.057284384,0
+XT.US,D,20160407,000000,22.4212,22.4222,22.2141,22.2688,31302.826603985,0
+XT.US,D,20160408,000000,22.4092,22.4511,22.2867,22.3335,36556.953478068,0
+XT.US,D,20160411,000000,22.3893,22.5377,22.3156,22.3156,38706.003843232,0
+XT.US,D,20160412,000000,22.455,22.4929,22.1941,22.455,33568.36754969,0
+XT.US,D,20160413,000000,22.5188,22.7339,22.5088,22.697,43655.849287107,0
+XT.US,D,20160414,000000,22.7528,22.7757,22.6562,22.709,27772.961167746,0
+XT.US,D,20160415,000000,22.6771,22.7428,22.6323,22.6602,29639.823143839,0
+XT.US,D,20160418,000000,22.5755,22.8165,22.5755,22.7617,37497.916184684,0
+XT.US,D,20160419,000000,22.8543,22.939,22.7339,22.8065,49147.978467987,0
+XT.US,D,20160420,000000,22.7966,22.9838,22.7966,22.929,44303.577084084,0
+XT.US,D,20160421,000000,22.8643,22.9748,22.8065,22.8643,25856.891963665,0
+XT.US,D,20160422,000000,23.0037,23.0037,22.8165,22.939,52292.219913467,0
+XT.US,D,20160425,000000,22.9021,22.9479,22.8364,22.8743,65593.234907204,0
+XT.US,D,20160426,000000,22.8743,22.9748,22.8743,22.9479,44728.366011404,0
+XT.US,D,20160427,000000,22.9191,23.1252,22.8643,23.0864,51573.191847366,0
+XT.US,D,20160428,000000,22.9111,23.0585,22.7717,22.7966,50494.649748213,0
+XT.US,D,20160429,000000,22.8165,22.8165,22.4371,22.5755,27839.240291157,0
+XT.US,D,20160502,000000,22.5944,22.7169,22.5556,22.7169,52320.33832946,0
+XT.US,D,20160503,000000,22.5556,22.5556,22.3794,22.4461,37192.630525334,0
+XT.US,D,20160504,000000,22.2867,22.2867,22.0836,22.1384,54590.900420879,0
+XT.US,D,20160505,000000,22.2041,22.2041,22.0936,22.1185,27644.419837493,0
+XT.US,D,20160506,000000,22.1185,22.1673,21.9641,22.1015,24982.20838046,0
+XT.US,D,20160509,000000,22.1115,22.2509,22.1115,22.2041,22077.977700061,0
+XT.US,D,20160510,000000,22.1941,22.4272,22.1941,22.3993,41634.336023053,0
+XT.US,D,20160511,000000,22.3794,22.4461,22.2688,22.2688,34886.920413924,0
+XT.US,D,20160512,000000,22.455,22.4839,22.0736,22.1384,45121.019606161,0
+XT.US,D,20160513,000000,22.0268,22.223,22.0268,22.0647,19433.842367595,0
+XT.US,D,20160516,000000,22.2141,22.4072,22.2141,22.3535,37466.785081263,0
+XT.US,D,20160517,000000,22.4272,22.471,22.2141,22.2509,62831.604765054,0
+XT.US,D,20160518,000000,22.2141,22.465,22.1752,22.2967,39819.693962375,0
+XT.US,D,20160519,000000,22.1015,22.1483,22,22.1483,52681.860820796,0
+XT.US,D,20160520,000000,22.2688,22.4371,22.2688,22.4192,43816.525949923,0
+XT.US,D,20160523,000000,22.455,22.5188,22.3634,22.455,32337.182620863,0
+XT.US,D,20160524,000000,22.4371,22.8185,22.4371,22.7886,34403.886196333,0
+XT.US,D,20160525,000000,23.0406,23.0645,22.9499,23.0037,37955.84467371,0
+XT.US,D,20160526,000000,22.9559,23.1053,22.9559,23.0684,28524.12456641,0
+XT.US,D,20160527,000000,23.0037,23.1521,23.0037,23.1342,24142.672817247,0
+XT.US,D,20160531,000000,23.1431,23.18,23.0864,23.161,16843.93540883,0
+XT.US,D,20160601,000000,23.1342,23.2188,23.1252,23.18,17828.079968578,0
+XT.US,D,20160602,000000,23.1053,23.3473,23.1053,23.3373,31589.031909626,0
+XT.US,D,20160603,000000,23.3473,23.3841,23.2148,23.3562,29941.091886619,0
+XT.US,D,20160606,000000,23.403,23.5594,23.3831,23.5036,29560.489041574,0
+XT.US,D,20160607,000000,23.636,23.6709,23.5325,23.5693,27812.126104307,0
+XT.US,D,20160608,000000,23.6799,23.6799,23.5225,23.6171,52565.370240254,0
+XT.US,D,20160609,000000,23.4658,23.5036,23.3562,23.4936,36546.911186642,0
+XT.US,D,20160610,000000,23.2148,23.2148,22.9479,22.9838,18149.43329421,0
+XT.US,D,20160613,000000,22.8065,22.9938,22.7528,22.7528,64510.675891481,0
+XT.US,D,20160614,000000,22.6502,22.7637,22.5088,22.6044,54538.680505463,0
+XT.US,D,20160615,000000,22.7339,22.8265,22.697,22.7169,53127.73856011,0
+XT.US,D,20160616,000000,22.5457,22.7169,22.3993,22.7169,40965.519414082,0
+XT.US,D,20160617,000000,22.6771,22.709,22.5765,22.6323,50736.66897158,0
+XT.US,D,20160620,000000,22.9559,23.0784,22.8922,22.8922,29245.161090797,0
+XT.US,D,20160621,000000,22.939,23.0127,22.8543,22.9569,54235.403304398,0
+XT.US,D,20160622,000000,23.0127,23.1172,22.8922,22.8922,39173.974623683,0
+XT.US,D,20160623,000000,23.1172,23.3811,23.1172,23.3801,125769.65781922,0
+XT.US,D,20160624,000000,22.2997,22.5626,22.1214,22.1314,57870.71280061,0
+XT.US,D,20160627,000000,21.8506,21.9741,21.4393,21.5528,62736.202996507,0
+XT.US,D,20160628,000000,21.8406,22.0199,21.8406,22.0199,60094.076122327,0
+XT.US,D,20160629,000000,22.3196,22.5815,22.3196,22.5247,53474.197614307,0
+XT.US,D,20160630,000000,22.5725,22.8643,22.5725,22.8643,40486.502113062,0
+XT.US,D,20160701,000000,22.8255,22.9689,22.8255,22.939,60104.118413753,0
+XT.US,D,20160705,000000,22.8155,22.8155,22.5437,22.6014,33516.147634275,0
+XT.US,D,20160706,000000,22.4889,22.6582,22.3843,22.6383,51432.599767402,0
+XT.US,D,20160707,000000,22.6582,22.8354,22.6313,22.7239,100792.47058448,0
+XT.US,D,20160708,000000,22.8354,23.1172,22.8354,23.0874,63185.093423249,0
+XT.US,D,20160711,000000,23.182,23.3214,23.182,23.2477,54199.251055265,0
+XT.US,D,20160712,000000,23.3702,23.5365,23.3702,23.4907,33386.60207488,0
+XT.US,D,20160713,000000,23.5365,23.5663,23.4717,23.4817,48012.195307706,0
+XT.US,D,20160714,000000,23.5942,23.642,23.5624,23.6331,73566.814299448,0
+XT.US,D,20160715,000000,23.7157,23.7157,23.5424,23.5464,66323.309493874,0
+XT.US,D,20160718,000000,23.7346,23.7346,23.5753,23.6779,35427.195692643,0
+XT.US,D,20160719,000000,23.5942,23.6042,23.5146,23.5564,41553.997691645,0
+XT.US,D,20160720,000000,23.6331,23.8471,23.6331,23.8292,28638.606688667,0
+XT.US,D,20160721,000000,23.7545,23.8452,23.642,23.6868,38597.547095831,0
+XT.US,D,20160722,000000,23.8013,23.8292,23.7296,23.8242,32713.768549338,0
+XT.US,D,20160725,000000,23.8103,23.9109,23.8103,23.885,24031.203382418,0
+XT.US,D,20160726,000000,23.9208,24.111,23.9208,24.1021,44520.490578886,0
+XT.US,D,20160727,000000,24.1748,24.2365,24.0901,24.2365,32332.16147515,0
+XT.US,D,20160728,000000,24.1927,24.2923,24.1568,24.2883,32989.931563553,0
+XT.US,D,20160729,000000,24.2126,24.364,24.1847,24.355,38114.51287824,0
+XT.US,D,20160801,000000,24.2972,24.4675,24.2972,24.346,35282.586696108,0
+XT.US,D,20160802,000000,24.3729,24.3729,24.0533,24.1748,34677.036523121,0
+XT.US,D,20160803,000000,24.0632,24.2514,24.0632,24.2514,53223.140328657,0
+XT.US,D,20160804,000000,24.3172,24.365,24.2793,24.3261,34980.313724186,0
+XT.US,D,20160805,000000,24.4376,24.5054,24.3759,24.4864,39478.256053891,0
+XT.US,D,20160808,000000,24.4675,24.5153,24.3998,24.4257,26859.11264798,0
+XT.US,D,20160809,000000,24.4775,24.5781,24.4775,24.5243,36712.608995171,0
+XT.US,D,20160810,000000,24.5243,24.5243,24.3172,24.3411,55107.074200175,0
+XT.US,D,20160811,000000,24.4476,24.5074,24.365,24.4954,29558.480583288,0
+XT.US,D,20160812,000000,24.4576,24.5024,24.4476,24.4954,22658.422144484,0
+XT.US,D,20160815,000000,24.5153,24.6906,24.5153,24.6737,28975.023451438,0
+XT.US,D,20160816,000000,24.596,24.596,24.5502,24.5591,33849.551709618,0
+XT.US,D,20160817,000000,24.4476,24.4476,24.3092,24.4476,43117.582466674,0
+XT.US,D,20160818,000000,24.4187,24.5781,24.4187,24.5781,27971.79853798,0
+XT.US,D,20160819,000000,24.5243,24.6328,24.5243,24.6328,17543.883121222,0
+XT.US,D,20160822,000000,24.5591,24.7005,24.5591,24.6796,20577.659361017,0
+XT.US,D,20160823,000000,24.7573,24.8419,24.7573,24.8041,42144.484427494,0
+XT.US,D,20160824,000000,24.7941,24.7941,24.5243,24.5243,49863.99384666,0
+XT.US,D,20160825,000000,24.4476,24.5751,24.4088,24.4675,31607.108034192,0
+XT.US,D,20160826,000000,24.4675,24.6906,24.3261,24.4376,38223.973854784,0
+XT.US,D,20160829,000000,24.5243,24.5681,24.4675,24.5432,33099.392540096,0
+XT.US,D,20160830,000000,24.5153,24.596,24.4277,24.4576,32149.391771196,0
+XT.US,D,20160831,000000,24.4088,24.4376,24.2883,24.3978,40405.159552511,0
+XT.US,D,20160901,000000,24.3261,24.4476,24.2883,24.4277,140125.11341269,0
+XT.US,D,20160902,000000,24.6059,24.6259,24.5591,24.601,48023.241828275,0
+XT.US,D,20160906,000000,24.6259,24.6906,24.6159,24.6906,28174.652824786,0
+XT.US,D,20160907,000000,24.6647,24.7105,24.6259,24.6547,35724.447518852,0
+XT.US,D,20160908,000000,24.6358,24.6617,24.5781,24.6358,36564.987311209,0
+XT.US,D,20160909,000000,24.4187,24.4376,24.0632,24.0831,31028.672048055,0
+XT.US,D,20160912,000000,23.9208,24.3729,23.9109,24.364,30587.815454453,0
+XT.US,D,20160913,000000,24.2415,24.2415,23.893,24.0144,32575.184927659,0
+XT.US,D,20160914,000000,24.0443,24.121,23.9856,24.0284,40643.161859307,0
+XT.US,D,20160915,000000,24.13,24.3908,24.13,24.355,33236.971932632,0
+XT.US,D,20160916,000000,24.1708,24.2793,24.1708,24.2704,36153.253362743,0
+XT.US,D,20160919,000000,24.4277,24.4775,24.2315,24.2923,39201.088810534,0
+XT.US,D,20160920,000000,24.3908,24.4576,24.2972,24.346,45287.721643832,0
+XT.US,D,20160921,000000,24.4606,24.6498,24.3381,24.6458,32457.690117975,0
+XT.US,D,20160922,000000,24.7941,24.8897,24.7941,24.8499,68304.653592224,0
+XT.US,D,20160923,000000,24.7573,24.7762,24.6816,24.7105,18491.875431836,0
+XT.US,D,20160926,000000,24.6059,24.6059,24.4954,24.4954,37111.287964783,0
+XT.US,D,20160927,000000,24.4187,24.6816,24.4187,24.6746,42192.687426339,0
+XT.US,D,20160928,000000,24.7185,24.7722,24.5751,24.7722,33350.449825746,0
+XT.US,D,20160929,000000,24.7284,24.7384,24.4845,24.5332,56768.069202035,0
+XT.US,D,20160930,000000,24.6159,24.82,24.583,24.7473,28233.902344199,0
+XT.US,D,20161003,000000,24.6737,24.7473,24.6547,24.7185,36965.674739106,0
+XT.US,D,20161004,000000,24.82,24.82,24.5482,24.6358,57387.67858302,0
+XT.US,D,20161005,000000,24.6737,24.8131,24.6737,24.7692,31722.594385591,0
+XT.US,D,20161006,000000,24.6647,24.7005,24.5711,24.6547,60231.655514863,0
+XT.US,D,20161007,000000,24.7185,24.7185,24.4197,24.5432,44366.843520068,0
+XT.US,D,20161010,000000,24.587,24.7234,24.587,24.6259,31637.23490847,0
+XT.US,D,20161011,000000,24.5502,24.5502,24.0344,24.1389,32462.711263688,0
+XT.US,D,20161012,000000,23.9895,24.1011,23.9607,23.9866,36164.299883311,0
+XT.US,D,20161013,000000,23.8292,23.9706,23.651,23.9308,61307.184926587,0
+XT.US,D,20161014,000000,23.9985,24.0961,23.9029,23.9029,33967.046519302,0
+XT.US,D,20161017,000000,23.893,23.893,23.8013,23.8103,43100.510571249,0
+XT.US,D,20161018,000000,24.0174,24.1061,24.0174,24.0732,70949.793153833,0
+XT.US,D,20161019,000000,24.0354,24.1568,24.0354,24.1011,40354.948095381,0
+XT.US,D,20161020,000000,23.9985,24.1389,23.9895,24.111,18018.883505672,0
+XT.US,D,20161021,000000,24.0174,24.0264,23.9308,24.0224,45566.897345475,0
+XT.US,D,20161024,000000,24.0264,24.113,24.0264,24.0822,27421.480967836,0
+XT.US,D,20161025,000000,24.0921,24.0921,23.9925,24.0214,40878.151478676,0
+XT.US,D,20161026,000000,23.8671,24.0045,23.8481,23.8671,49458.28527305,0
+XT.US,D,20161027,000000,23.9408,23.9935,23.7665,23.7824,33440.83044858,0
+XT.US,D,20161028,000000,23.7257,23.8581,23.6779,23.7545,38761.236446075,0
+XT.US,D,20161031,000000,23.7057,23.7446,23.642,23.6968,32249.814685456,0
+XT.US,D,20161101,000000,23.6968,23.7257,23.416,23.6042,30320.690502522,0
+XT.US,D,20161102,000000,23.5564,23.6042,23.3801,23.3801,70253.862358011,0
+XT.US,D,20161103,000000,23.4538,23.4538,23.2178,23.2298,38126.563627952,0
+XT.US,D,20161104,000000,23.1979,23.3512,23.1979,23.2278,37533.064204675,0
+XT.US,D,20161107,000000,23.5365,23.7914,23.5365,23.7914,34713.188772254,0
+XT.US,D,20161108,000000,23.7476,23.9597,23.7346,23.871,35861.022682246,0
+XT.US,D,20161109,000000,23.7545,24.3361,23.7545,24.2793,41150.29757632,0
+XT.US,D,20161110,000000,24.3172,24.4785,24.0354,24.2514,51922.66358899,0
+XT.US,D,20161111,000000,24.121,24.3072,24.0453,24.3072,43315.415607766,0
+XT.US,D,20161114,000000,24.2793,24.2972,24.1658,24.2793,34731.264896821,0
+XT.US,D,20161115,000000,24.2793,24.4675,24.2574,24.4576,73952.438290207,0
+XT.US,D,20161116,000000,24.3361,24.4675,24.3361,24.3908,35327.777007525,0
+XT.US,D,20161117,000000,24.3998,24.6259,24.3998,24.587,55164.315261303,0
+XT.US,D,20161118,000000,24.6647,24.6647,24.4904,24.5133,31842.097653561,0
+XT.US,D,20161121,000000,24.6259,24.7105,24.597,24.6737,37902.620529152,0
+XT.US,D,20161122,000000,24.7673,24.7673,24.5591,24.6398,32077.087272929,0
+XT.US,D,20161123,000000,24.5153,24.6647,24.4476,24.6647,75193.66551046,0
+XT.US,D,20161125,000000,24.7673,24.82,24.7374,24.7941,17776.864282305,0
+XT.US,D,20161128,000000,24.8041,24.8041,24.6737,24.7015,23115.346404367,0
+XT.US,D,20161129,000000,24.7573,24.83,24.6159,24.7573,35863.031140531,0
+XT.US,D,20161130,000000,24.7852,24.8041,24.6458,24.6906,42013.934638956,0
+XT.US,D,20161201,000000,24.5153,24.5781,24.2295,24.2514,35860.018453103,0
+XT.US,D,20161202,000000,24.2126,24.4526,24.2126,24.4088,45625.142635746,0
+XT.US,D,20161205,000000,24.5054,24.6737,24.5054,24.6358,38018.106880551,0
+XT.US,D,20161206,000000,24.7284,24.8459,24.6458,24.82,61003.907725522,0
+XT.US,D,20161207,000000,24.83,25.1018,24.7284,25.066,47251.993846758,0
+XT.US,D,20161208,000000,25.0102,25.1616,25.0102,25.1407,58498.356014735,0
+XT.US,D,20161209,000000,25.1795,25.2622,25.1506,25.1895,36668.422912896,0
+XT.US,D,20161212,000000,25.2622,25.2622,25.066,25.1317,44049.507111006,0
+XT.US,D,20161213,000000,25.1974,25.4414,25.1974,25.3568,49497.450209611,0
+XT.US,D,20161214,000000,25.308,25.3528,25.1118,25.1566,40912.295269524,0
+XT.US,D,20161215,000000,25.1218,25.3836,25.1218,25.3269,32960.808918417,0
+XT.US,D,20161216,000000,25.2532,25.4942,25.2532,25.3169,71550.322181107,0
+XT.US,D,20161219,000000,25.2701,25.4484,25.2701,25.298,49136.931947418,0
+XT.US,D,20161220,000000,25.3269,25.4215,25.3269,25.3926,47032.067664528,0
+XT.US,D,20161221,000000,25.4404,25.4404,25.3169,25.3169,47611.507879809,0
+XT.US,D,20161222,000000,25.2771,25.3149,25.1925,25.2323,35503.51710748,0
+XT.US,D,20161223,000000,25.295,25.3717,25.2771,25.3548,48582.597460703,0
+XT.US,D,20161227,000000,25.4653,25.5699,25.4653,25.4802,23760.061513916,0
+XT.US,D,20161228,000000,25.5201,25.5201,25.2413,25.2552,49015.420221163,0
+XT.US,D,20161229,000000,25.3538,25.3538,25.2413,25.2861,48079.47866026,0
+XT.US,D,20161230,000000,25.4185,25.4185,25.1815,25.2323,50765.791616715,0
+XT.US,D,20170103,000000,25.3906,25.4563,25.2771,25.3717,45229.476353561,0
+XT.US,D,20170104,000000,25.4464,25.7202,25.4464,25.7013,82173.05805153,0
+XT.US,D,20170105,000000,25.7859,25.8039,25.6834,25.7859,40013.510186897,0
+XT.US,D,20170106,000000,25.7859,25.8815,25.7103,25.8318,36097.016530757,0
+XT.US,D,20170109,000000,25.8815,25.9164,25.7939,25.8965,42270.013070319,0
+XT.US,D,20170110,000000,25.9463,26.002,25.8995,25.9562,57141.642443083,0
+XT.US,D,20170111,000000,25.9184,26.0309,25.8417,25.9652,35715.409456569,0
+XT.US,D,20170112,000000,25.9931,25.9931,25.782,25.9652,34692.09996026,0
+XT.US,D,20170113,000000,26.0697,26.1454,26.0697,26.1016,25309.587080948,0
+XT.US,D,20170117,000000,26.0309,26.0309,25.8248,25.8616,70527.012684798,0
+XT.US,D,20170118,000000,25.9184,25.9323,25.8427,25.9184,56434.665126692,0
+XT.US,D,20170119,000000,25.9273,25.9751,25.8318,25.9224,45040.681274753,0
+XT.US,D,20170120,000000,26.021,26.0498,25.9273,25.9751,52581.437906536,0
+XT.US,D,20170123,000000,25.9652,26.002,25.8517,25.9463,38142.631294233,0
+XT.US,D,20170124,000000,25.8995,26.0887,25.8716,26.0498,31605.099575907,0
+XT.US,D,20170125,000000,26.2002,26.3326,26.2002,26.3326,45803.895423129,0
+XT.US,D,20170126,000000,26.4173,26.4173,26.2948,26.3127,67729.230293514,0
+XT.US,D,20170127,000000,26.3705,26.3794,26.3127,26.3705,59093.863896297,0
+XT.US,D,20170130,000000,26.3506,26.3506,26.0668,26.2002,84735.850823445,0
+XT.US,D,20170131,000000,26.1544,26.3426,26.1076,26.3227,50214.469817428,0
+XT.US,D,20170201,000000,26.4272,26.4372,26.3038,26.4372,69358.089962812,0
+XT.US,D,20170202,000000,26.3794,26.4661,26.3794,26.4462,84180.512107588,0
+XT.US,D,20170203,000000,26.5487,26.6622,26.5368,26.6523,69262.688194265,0
+XT.US,D,20170206,000000,26.6055,26.6055,26.494,26.6055,86257.257974484,0
+XT.US,D,20170207,000000,26.6234,26.6622,26.5288,26.5786,51805.168779306,0
+XT.US,D,20170208,000000,26.5786,26.6622,26.5099,26.6523,66377.537867575,0
+XT.US,D,20170209,000000,26.709,26.8684,26.709,26.8136,62360.621297175,0
+XT.US,D,20170210,000000,26.7957,26.9301,26.7957,26.8883,66404.652054425,0
+XT.US,D,20170213,000000,27.0297,27.0496,26.9849,26.9849,60492.755091939,0
+XT.US,D,20170214,000000,26.965,27.1054,26.965,27.0974,47545.228756397,0
+XT.US,D,20170215,000000,27.0874,27.2747,27.0496,27.2288,107788.93502097,0
+XT.US,D,20170216,000000,27.3224,27.3414,27.202,27.2846,85291.189539303,0
+XT.US,D,20170217,000000,27.2647,27.3125,27.1711,27.3125,93153.299496719,0
+XT.US,D,20170221,000000,27.3971,27.4549,27.3782,27.4449,69902.382158101,0
+XT.US,D,20170222,000000,27.4161,27.4449,27.3693,27.4449,64415.274122934,0
+XT.US,D,20170223,000000,27.5375,27.5375,27.3125,27.4061,87895.155706065,0
+XT.US,D,20170224,000000,27.2846,27.3971,27.2189,27.3971,57246.082273913,0
+XT.US,D,20170227,000000,27.3971,27.5575,27.3224,27.5575,39243.266434523,0
+XT.US,D,20170228,000000,27.5375,27.5375,27.3792,27.4061,202428.49364874,0
+XT.US,D,20170301,000000,27.6062,27.7467,27.5843,27.6899,102287.76777781,0
+XT.US,D,20170302,000000,27.671,27.6899,27.5196,27.5286,131628.33063715,0
+XT.US,D,20170303,000000,27.5116,27.6232,27.4748,27.5973,79566.079197341,0
+XT.US,D,20170306,000000,27.5475,27.5475,27.3693,27.5116,1105616.1168369,0
+XT.US,D,20170307,000000,27.4161,27.4549,27.3354,27.3693,65115.221835327,0
+XT.US,D,20170308,000000,27.3882,27.4748,27.3414,27.3414,1263724.9657353,0
+XT.US,D,20170309,000000,27.3882,27.4748,27.3224,27.4449,154044.73355827,0
+XT.US,D,20170310,000000,27.5973,27.6321,27.4937,27.6232,266228.17530726,0
+XT.US,D,20170313,000000,27.6421,27.6999,27.6321,27.6899,203883.62167637,0
+XT.US,D,20170314,000000,27.5873,27.6082,27.5116,27.5525,91304.513645192,0
+XT.US,D,20170315,000000,27.5196,27.8861,27.5196,27.8582,78898.266817512,0
+XT.US,D,20170316,000000,28.0006,28.0006,27.8044,27.8512,123521.18876894,0
+XT.US,D,20170317,000000,27.8512,27.9637,27.8423,27.906,66514.113030968,0
+XT.US,D,20170320,000000,27.9438,28.0085,27.8542,27.9249,83690.448285999,0
+XT.US,D,20170321,000000,28.0085,28.0155,27.4449,27.4549,106247.44328708,0
+XT.US,D,20170322,000000,27.4648,27.5853,27.3932,27.5774,52960.032293296,0
+XT.US,D,20170323,000000,27.5266,27.7347,27.5266,27.6062,77770.517490372,0
+XT.US,D,20170324,000000,27.6232,27.8323,27.6232,27.7477,33536.232217127,0
+XT.US,D,20170327,000000,27.662,27.8642,27.5873,27.8223,118614.5251782,0
+XT.US,D,20170328,000000,27.7755,27.9538,27.7755,27.9249,126951.63552006,0
+XT.US,D,20170329,000000,27.8671,27.9906,27.8671,27.9737,101575.7693157,0
+XT.US,D,20170330,000000,27.9906,28.0474,27.9438,27.9807,94814.294498579,0
+XT.US,D,20170331,000000,28.0006,28.0474,27.9637,27.9807,60601.21183934,0
+XT.US,D,20170403,000000,28.0285,28.0573,27.7855,27.9349,74628.284503176,0
+XT.US,D,20170404,000000,27.906,27.906,27.8442,27.906,75722.89426861,0
+XT.US,D,20170405,000000,27.9737,28.0374,27.7088,27.7556,62586.57285426,0
+XT.US,D,20170406,000000,27.7656,27.7855,27.6809,27.7556,77026.383695705,0
+XT.US,D,20170407,000000,27.7556,27.8223,27.7048,27.7755,94096.27066162,0
+XT.US,D,20170410,000000,27.8323,27.8751,27.6999,27.7755,73185.20722526,0
+XT.US,D,20170411,000000,27.7855,27.7855,27.5176,27.6999,56966.90657227,0
+XT.US,D,20170412,000000,27.7287,27.7755,27.5973,27.6999,49162.037675983,0
+XT.US,D,20170413,000000,27.6809,27.7477,27.5575,27.5575,46253.790079013,0
+XT.US,D,20170417,000000,27.5973,27.7377,27.5973,27.7088,79064.968855183,0
+XT.US,D,20170418,000000,27.671,27.7088,27.5475,27.6999,96973.387155169,0
+XT.US,D,20170419,000000,27.7855,27.8423,27.6421,27.6521,71790.332946189,0
+XT.US,D,20170420,000000,27.8582,27.9906,27.8044,27.9737,53319.546326347,0
+XT.US,D,20170421,000000,27.9807,27.9807,27.8044,27.8721,73788.748939963,0
+XT.US,D,20170424,000000,28.2834,28.4347,28.2834,28.4347,123773.25028374,0
+XT.US,D,20170425,000000,28.5752,28.6996,28.5652,28.6996,323634.93424399,0
+XT.US,D,20170426,000000,28.7444,28.7444,28.5951,28.6797,254845.23797589,0
+XT.US,D,20170427,000000,28.7355,28.7912,28.6419,28.7733,55210.509801863,0
+XT.US,D,20170428,000000,28.9117,28.9117,28.6608,28.7265,402936.90117682,0
+XT.US,D,20170501,000000,28.9117,29.084,28.8012,29.084,91536.490577133,0
+XT.US,D,20170502,000000,29.2622,29.2622,28.8012,28.8948,416152.55669344,0
+XT.US,D,20170503,000000,28.84,28.8779,28.7444,28.8181,90062.282195796,0
+XT.US,D,20170504,000000,28.9316,29.0282,28.8908,29.0103,94252.930407866,0
+XT.US,D,20170505,000000,29.1029,29.2354,29.0282,29.2354,154447.42944445,0
+XT.US,D,20170508,000000,29.2164,29.2164,28.9705,29.0183,126579.06650816,0
+XT.US,D,20170509,000000,29.075,29.1985,29.0621,29.1985,68699.315645266,0
+XT.US,D,20170510,000000,29.2164,29.2722,29.1607,29.2722,104767.20953089,0
+XT.US,D,20170511,000000,29.2164,29.2164,28.9884,29.1985,85087.331023355,0
+XT.US,D,20170512,000000,29.319,29.4455,29.2533,29.3668,62960.146095307,0
+XT.US,D,20170515,000000,29.4982,29.6297,29.3668,29.5739,192882.29141918,0
+XT.US,D,20170516,000000,29.7143,29.7631,29.5919,29.7631,146067.13724946,0
+XT.US,D,20170517,000000,29.6685,29.6685,29.1129,29.1129,221678.56208324,0
+XT.US,D,20170518,000000,29.1129,29.3001,28.9705,29.2622,104418.74201841,0
+XT.US,D,20170519,000000,29.4504,29.565,29.3788,29.5172,102061.81622072,0
+XT.US,D,20170522,000000,29.6287,29.6775,29.5172,29.6387,175867.63705611,0
+XT.US,D,20170523,000000,29.7233,29.7382,29.6197,29.7143,65132.293730751,0
+XT.US,D,20170524,000000,29.783,29.8,29.6297,29.7631,54232.39061697,0
+XT.US,D,20170525,000000,29.8846,29.9513,29.783,29.8846,77510.422142438,0
+XT.US,D,20170526,000000,29.8757,29.9135,29.8368,29.8946,220419.25873842,0
+XT.US,D,20170530,000000,29.8757,29.8757,29.7631,29.791,84655.512492037,0
+XT.US,D,20170531,000000,29.9782,29.9782,29.7462,29.8946,86704.139942941,0
+XT.US,D,20170601,000000,30.0639,30.2152,29.9792,30.2152,192653.32717467,0
+XT.US,D,20170602,000000,30.3188,30.4512,30.256,30.3945,169281.90233894,0
+XT.US,D,20170605,000000,30.4134,30.4134,30.2909,30.3556,189032.07688645,0
+XT.US,D,20170606,000000,30.3457,30.3994,30.2531,30.3277,95385.700880718,0
+XT.US,D,20170607,000000,30.4891,30.4891,30.2451,30.3945,75660.632061769,0
+XT.US,D,20170608,000000,30.4423,30.4871,30.3188,30.4602,84096.156859609,0
+XT.US,D,20170609,000000,30.5249,30.5807,29.9762,30.1067,132527.11571978,0
+XT.US,D,20170612,000000,29.9872,29.9872,29.6874,29.9782,168450.40060887,0
+XT.US,D,20170613,000000,30.0828,30.2132,30.0051,30.1784,72349.688578617,0
+XT.US,D,20170614,000000,30.3277,30.3755,30.0549,30.1963,353902.40060195,0
+XT.US,D,20170615,000000,29.8846,29.9613,29.7532,29.9234,47944.911955152,0
+XT.US,D,20170616,000000,30.1027,30.1027,29.9872,30.0828,67587.633984408,0
+XT.US,D,20170619,000000,30.3009,30.4393,30.2053,30.4393,57995.237214293,0
+XT.US,D,20170620,000000,30.496,30.5229,30.3208,30.3327,226829.25335563,0
+XT.US,D,20170621,000000,30.4393,30.5807,30.3646,30.5807,86846.740481191,0
+XT.US,D,20170622,000000,30.6663,30.8007,30.5817,30.7041,89056.044594911,0
+XT.US,D,20170623,000000,30.6952,30.8037,30.6295,30.7529,124715.21721949,0
+XT.US,D,20170626,000000,30.9591,30.9591,30.6434,30.6862,88756.784310416,0
+XT.US,D,20170627,000000,30.6484,30.7221,30.3058,30.3158,70781.082657876,0
+XT.US,D,20170628,000000,30.4114,30.6105,30.3108,30.5906,87307.681657644,0
+XT.US,D,20170629,000000,30.5717,30.5717,29.9225,30.1346,97615.08957729,0
+XT.US,D,20170630,000000,30.2292,30.277,30.0668,30.1535,70276.959628291,0
+XT.US,D,20170703,000000,30.1535,30.2461,30.0111,30.0111,41024.768933495,0
+XT.US,D,20170705,000000,30.0589,30.2292,30.0021,30.2112,72355.713953473,0
+XT.US,D,20170706,000000,30.0878,30.1037,29.9175,29.9633,62585.568625117,0
+XT.US,D,20170707,000000,30.039,30.2391,29.9912,30.2142,91884.958089615,0
+XT.US,D,20170710,000000,30.2292,30.3248,30.1973,30.277,113826.36062628,0
+XT.US,D,20170711,000000,30.2023,30.4154,30.2023,30.3526,69400.267586801,0
+XT.US,D,20170712,000000,30.5906,30.7619,30.5906,30.742,89043.993845199,0
+XT.US,D,20170713,000000,30.7918,30.8764,30.6484,30.7719,113432.70280238,0
+XT.US,D,20170714,000000,30.7818,30.969,30.7818,30.9491,74958.675891092,0
+XT.US,D,20170717,000000,30.979,30.979,30.8475,30.8854,117701.68088758,0
+XT.US,D,20170718,000000,30.9033,30.979,30.8376,30.979,88309.902341959,0
+XT.US,D,20170719,000000,31.0357,31.216,31.0357,31.216,95159.749323633,0
+XT.US,D,20170720,000000,31.2927,31.3773,31.1971,31.3484,140827.06958337,0
+XT.US,D,20170721,000000,31.2628,31.3126,31.1602,31.3126,155559.11110531,0
+XT.US,D,20170724,000000,31.2628,31.3405,31.1971,31.3305,133557.45482009,0
+XT.US,D,20170725,000000,31.5018,31.5018,31.2329,31.2727,253168.17530775,0
+XT.US,D,20170726,000000,31.4151,31.4918,31.3574,31.4918,106033.54247971,0
+XT.US,D,20170727,000000,31.5675,31.5675,31.0049,31.1602,194757.18722842,0
+XT.US,D,20170728,000000,31.1503,31.2249,31.0726,31.2249,112988.83352135,0
+XT.US,D,20170731,000000,31.3026,31.3026,31.1393,31.1702,132469.87465865,0
+XT.US,D,20170801,000000,31.3773,31.4062,31.1861,31.2429,85093.356398211,0
+XT.US,D,20170802,000000,31.2429,31.3673,31.0357,31.2329,217845.41944593,0
+XT.US,D,20170803,000000,31.2727,31.3215,31.1602,31.1971,336198.84504706,0
+XT.US,D,20170804,000000,31.2239,31.2419,31.1851,31.2249,92350.920411781,0
+XT.US,D,20170807,000000,31.3574,31.3574,31.22,31.3126,202221.62244536,0
+XT.US,D,20170808,000000,31.3972,31.3972,31.1124,31.1503,171473.13032809,0
+XT.US,D,20170809,000000,31.0457,31.1602,30.9451,31.1602,186421.08111569,0
+XT.US,D,20170810,000000,30.9889,31.0457,30.506,30.506,163780.73509578,0
+XT.US,D,20170811,000000,30.5528,30.7221,30.506,30.7141,110101.67473638,0
+XT.US,D,20170814,000000,30.9491,31.0457,30.8933,31.0457,133786.4190646,0
+XT.US,D,20170815,000000,31.1303,31.1303,30.9411,31.0268,101004.36293357,0
+XT.US,D,20170816,000000,31.1971,31.1971,31.1005,31.1602,119778.42675447,0
+XT.US,D,20170817,000000,31.1124,31.1602,30.7141,30.7141,164478.67434988,0
+XT.US,D,20170818,000000,30.7719,30.8475,30.6115,30.8207,154527.76777586,0
+XT.US,D,20170821,000000,30.8007,30.8007,30.6006,30.7141,145413.38407762,0
+XT.US,D,20170822,000000,30.8675,31.0457,30.8207,31.0457,147996.26143239,0
+XT.US,D,20170823,000000,31.0079,31.1403,30.9491,31.1403,116026.62667772,0
+XT.US,D,20170824,000000,31.1881,31.1881,31.0079,31.0825,126094.02383228,0
+XT.US,D,20170825,000000,31.2249,31.2727,31.1702,31.1881,97348.968854501,0
+XT.US,D,20170828,000000,31.3215,31.3574,31.2717,31.3305,664568.7196984,0
+XT.US,D,20170829,000000,31.1214,31.3484,31.0825,31.3305,209362.69587839,0
+XT.US,D,20170830,000000,31.453,31.5675,31.3673,31.5396,207236.74278351,0
+XT.US,D,20170831,000000,31.682,31.9091,31.6651,31.9091,221820.15839234,0
+XT.US,D,20170901,000000,32.0246,32.0524,31.8901,31.9568,384400.83966271,0
+XT.US,D,20170905,000000,31.9091,31.919,31.5725,31.7965,176652.94424562,0
+XT.US,D,20170906,000000,31.8433,31.8812,31.7288,31.8384,545904.98729222,0
+XT.US,D,20170907,000000,31.9857,32.0156,31.8244,32.0156,240964.78276687,0
+XT.US,D,20170908,000000,31.9568,31.9658,31.8623,31.8812,110220.17377521,0
+XT.US,D,20170911,000000,32.1192,32.2317,32.0803,32.2237,116980.64436319,0
+XT.US,D,20170912,000000,32.2317,32.3442,32.1938,32.3442,98798.071507273,0
+XT.US,D,20170913,000000,32.3253,32.3253,32.1938,32.2317,96287.498650773,0
+XT.US,D,20170914,000000,32.2237,32.2705,32.146,32.2705,79732.781235012,0
+XT.US,D,20170915,000000,32.2795,32.4229,32.2795,32.4229,135052.75201342,0
+XT.US,D,20170918,000000,32.5364,32.5414,32.4229,32.4627,145012.69664973,0
+XT.US,D,20170919,000000,32.6111,32.6111,32.5035,32.5593,168687.39868652,0
+XT.US,D,20170920,000000,32.6489,32.6778,32.4308,32.621,311720.75969618,0
+XT.US,D,20170921,000000,32.639,32.639,32.4488,32.5454,99306.211453429,0
+XT.US,D,20170922,000000,32.5085,32.5394,32.4697,32.5274,127524.04613135,0
+XT.US,D,20170925,000000,32.4697,32.4697,32.1321,32.2406,136481.77008334,0
+XT.US,D,20170926,000000,32.146,32.2406,32.0524,32.1192,100426.93117657,0
+XT.US,D,20170927,000000,32.165,32.3542,32.146,32.2795,109935.97692785,0
+XT.US,D,20170928,000000,32.2894,32.4308,32.2755,32.399,160803.19568797,0
+XT.US,D,20170929,000000,32.4796,32.5912,32.403,32.5812,118319.28181027,0
+XT.US,D,20171002,000000,32.6778,32.7913,32.6111,32.7913,472946.73585318,0
+XT.US,D,20171003,000000,32.858,32.9248,32.7624,32.9248,199221.98999642,0
+XT.US,D,20171004,000000,32.7913,32.9337,32.7525,32.9337,147951.07112097,0
+XT.US,D,20171005,000000,32.9805,32.9805,32.859,32.9427,160824.28449996,0
+XT.US,D,20171006,000000,32.9248,32.9626,32.8381,32.9626,130946.45904933,0
+XT.US,D,20171009,000000,33.0662,33.0662,32.8869,32.9068,188098.14378384,0
+XT.US,D,20171010,000000,33.0293,33.101,32.9785,33.0861,113106.32833104,0
+XT.US,D,20171011,000000,33.114,33.2016,33.0861,33.2016,145680.50902955,0
+XT.US,D,20171012,000000,33.1916,33.2404,33.1717,33.2295,157539.45097452,0
+XT.US,D,20171013,000000,33.3131,33.3131,33.2205,33.2205,201331.87542502,0
+XT.US,D,20171016,000000,33.3032,33.3181,33.1628,33.2205,85469.942326686,0
+XT.US,D,20171017,000000,33.2016,33.2105,33.1428,33.1916,296229.52094243,0
+XT.US,D,20171018,000000,33.2554,33.2554,33.105,33.1817,149976.6013016,0
+XT.US,D,20171019,000000,32.9805,33.114,32.8969,33.114,259996.93347743,0
+XT.US,D,20171020,000000,33.2105,33.2105,33.1239,33.1528,158746.53440392,0
+XT.US,D,20171023,000000,33.2842,33.2842,33.0662,33.092,181869.91464143,0
+XT.US,D,20171024,000000,33.1239,33.1339,32.9905,33.0383,104517.15647438,0
+XT.US,D,20171025,000000,33.105,33.105,32.6967,32.8481,107196.43982684,0
+XT.US,D,20171026,000000,32.867,32.9407,32.8102,32.8302,158967.46481529,0
+XT.US,D,20171027,000000,32.9716,33.1428,32.8969,33.1239,164305.94693736,0
+XT.US,D,20171030,000000,33.1239,33.1628,33.0293,33.0861,134758.51287464,0
+XT.US,D,20171031,000000,33.1628,33.2335,33.1259,33.1916,206397.20722029,0
+XT.US,D,20171101,000000,33.4744,33.4744,33.0811,33.1239,120881.07035305,0
+XT.US,D,20171102,000000,33.105,33.1169,33.0024,33.0383,207714.75585538,0
+XT.US,D,20171103,000000,33.096,33.2653,33.0861,33.2653,128661.83774991,0
+XT.US,D,20171106,000000,33.3131,33.3719,33.2653,33.3719,196329.81006573,0
+XT.US,D,20171107,000000,33.2753,33.3519,33.2295,33.2295,215744.57207961,0
+XT.US,D,20171108,000000,33.2205,33.341,33.1996,33.3231,184189.68396084,0
+XT.US,D,20171109,000000,33.0562,33.0662,32.7913,32.9716,160083.16339272,0
+XT.US,D,20171110,000000,32.9068,33.0383,32.876,33.0094,99041.094959782,0
+XT.US,D,20171113,000000,32.9068,32.9626,32.7814,32.9526,109230.0038406,0
+XT.US,D,20171114,000000,32.9337,32.9716,32.858,32.9526,198530.07611716,0
+XT.US,D,20171115,000000,32.8481,32.8819,32.6489,32.7724,212204.66435195,0
+XT.US,D,20171116,000000,33.0662,33.2842,33.0562,33.2464,196035.57092695,0
+XT.US,D,20171117,000000,33.2464,33.2842,33.2016,33.2374,140321.94232464,0
+XT.US,D,20171120,000000,33.3131,33.3709,33.2683,33.333,133113.58553906,0
+XT.US,D,20171121,000000,33.5232,33.6557,33.4645,33.6467,116803.90003409,0
+XT.US,D,20171122,000000,33.6925,33.6925,33.5511,33.6238,259713.74085921,0
+XT.US,D,20171124,000000,33.7801,33.7981,33.7413,33.7881,70230.765087731,0
+XT.US,D,20171127,000000,33.7323,33.7413,33.581,33.6188,160268.9457841,0
+XT.US,D,20171128,000000,33.7323,33.82,33.6188,33.7981,96415.035751883,0
+XT.US,D,20171129,000000,33.7801,33.7801,33.2593,33.3131,223702.08380558,0
+XT.US,D,20171130,000000,33.5411,33.6606,33.4844,33.6377,153570.73740296,0
+XT.US,D,20171201,000000,33.5411,33.566,33.0313,33.4187,185586.56669819,0
+XT.US,D,20171204,000000,33.7124,33.7124,33.0443,33.0582,253828.95808358,0
+XT.US,D,20171205,000000,33.0462,33.2285,32.9337,32.9526,392083.1926036,0
+XT.US,D,20171206,000000,32.877,32.9716,32.8102,32.858,136626.37907987,0
+XT.US,D,20171207,000000,33.0383,33.1777,32.9427,33.105,136338.16531595,0
+XT.US,D,20171208,000000,33.2753,33.3808,33.2753,33.3131,72890.968086478,0
+XT.US,D,20171211,000000,33.3908,33.4097,33.2932,33.3519,564442.05303547,0
+XT.US,D,20171212,000000,33.3908,33.4555,33.3519,33.4007,102219.48019611,0
+XT.US,D,20171213,000000,33.4943,33.6278,33.4943,33.6089,113047.07881162,0
+XT.US,D,20171214,000000,33.5611,33.5989,33.2842,33.3032,112691.58169514,0
+XT.US,D,20171215,000000,33.4465,33.5989,33.333,33.5143,207933.67780847,0
+XT.US,D,20171218,000000,33.807,33.9136,33.7612,33.8269,102199.39561326,0
+XT.US,D,20171219,000000,33.8757,33.8857,33.7562,33.7881,93781.946939986,0
+XT.US,D,20171220,000000,33.8957,33.8957,33.7403,33.7612,144834.94809149,0
+XT.US,D,20171221,000000,33.8369,33.8558,33.7413,33.7612,100836.65666675,0
+XT.US,D,20171222,000000,33.7981,33.7981,33.6925,33.7612,115054.53286768,0
+XT.US,D,20171226,000000,33.6925,33.7702,33.4734,33.7513,146722.89887957,0
+XT.US,D,20171227,000000,33.807,33.8658,33.7562,33.814,95296.324487027,0
+XT.US,D,20171228,000000,33.9136,33.9136,33.807,33.8269,108205.69011515,0
+XT.US,D,20171229,000000,33.9783,33.9783,33.7413,33.7413,191300.63051959,0
+XT.US,D,20180102,000000,33.9225,34.1884,33.8558,34.1884,193919.66012349,0
+XT.US,D,20180103,000000,34.275,34.4941,34.2362,34.4652,174634.443669,0
+XT.US,D,20180104,000000,34.7222,34.7222,34.531,34.5997,381300.78429951,0
+XT.US,D,20180105,000000,34.7411,34.8825,34.6823,34.8825,345884.63512743,0
+XT.US,D,20180108,000000,34.8825,34.9313,34.76,34.9213,659170.98805693,0
+XT.US,D,20180109,000000,35.0099,35.0637,34.9223,35,157721.21644933,0
+XT.US,D,20180110,000000,34.8924,34.9313,34.76,34.8735,114572.50287923,0
+XT.US,D,20180111,000000,34.9502,35.0926,34.9213,35.0737,189137.52094643,0
+XT.US,D,20180112,000000,35.0926,35.4172,35.0926,35.3794,216759.84774278,0
+XT.US,D,20180116,000000,35.6373,35.704,35.237,35.3505,210924.27219513,0
+XT.US,D,20180117,000000,35.5148,35.6462,35.3605,35.5686,118987.0941901,0
+XT.US,D,20180118,000000,35.5785,35.6263,35.5228,35.5686,160293.04728353,0
+XT.US,D,20180119,000000,35.704,35.7508,35.6174,35.714,204413.85466366,0
+XT.US,D,20180122,000000,35.9022,36.1312,35.8544,36.1312,301172.33678231,0
+XT.US,D,20180123,000000,36.2278,36.3413,36.179,36.3114,446092.64435092,0
+XT.US,D,20180124,000000,36.3702,36.4269,36.0157,36.189,403048.37061165,0
+XT.US,D,20180125,000000,36.3981,36.4269,36.0714,36.169,417398.80505941,0
+XT.US,D,20180126,000000,36.3881,36.6719,36.3543,36.6719,193416.54132305,0
+XT.US,D,20180129,000000,36.5196,36.5992,36.4269,36.4837,474121.68395003,0
+XT.US,D,20180130,000000,36.2626,36.2826,36.0456,36.1023,575757.70701429,0
+XT.US,D,20180131,000000,36.2826,36.3413,35.9549,36.0645,165648.60130101,0
+XT.US,D,20180201,000000,35.942,36.2278,35.9221,36.0645,110578.68357911,0
+XT.US,D,20180202,000000,35.8076,35.8076,35.2927,35.3415,207786.05612451,0
+XT.US,D,20180205,000000,35.0099,35.3117,33.8658,33.8957,327969.18722345,0
+XT.US,D,20180206,000000,33.4635,34.6156,33.332,34.5897,353654.35600373,0
+XT.US,D,20180207,000000,34.3776,34.7889,34.3039,34.3139,474012.22297348,0
+XT.US,D,20180208,000000,34.3497,34.4553,33.1697,33.1697,238323.66012183,0
+XT.US,D,20180209,000000,33.5402,33.7513,32.5045,33.5402,580271.71701027,0
+XT.US,D,20180212,000000,33.8957,34.281,33.7224,34.1247,11801906.750809,0
+XT.US,D,20180213,000000,33.9594,34.2173,33.8957,34.1785,399386.95115773,0
+XT.US,D,20180214,000000,34.0181,34.8088,34.0181,34.77,635898.98190631,0
+XT.US,D,20180215,000000,35.0826,35.227,34.7371,35.227,498873.92385683,0
+XT.US,D,20180216,000000,35.227,35.462,35.1434,35.1892,485288.71201574,0
+XT.US,D,20180220,000000,35.0458,35.3605,35,35.0826,836754.85271774,0
+XT.US,D,20180221,000000,35.1225,35.4949,34.9323,34.9323,260081.2887254,0
+XT.US,D,20180222,000000,35.0737,35.227,34.8636,34.9313,498254.31447585,0
+XT.US,D,20180223,000000,35.1125,35.4461,35.0368,35.4461,452555.86311269,0
+XT.US,D,20180226,000000,35.6174,35.8643,35.4989,35.8076,245016.84735726,0
+XT.US,D,20180227,000000,35.7608,35.8514,35.4172,35.4172,209852.75969998,0
+XT.US,D,20180228,000000,35.5228,35.5596,35.0617,35.0737,294117.62705555,0
+XT.US,D,20180301,000000,35.0637,35.0826,34.3228,34.5997,193456.71048875,0
+XT.US,D,20180302,000000,34.4164,34.9601,34.3039,34.9313,313799.51402136,0
+XT.US,D,20180305,000000,34.77,35.3893,34.7122,35.3216,121425.36254834,0
+XT.US,D,20180306,000000,35.5686,35.5965,35.3605,35.5686,174514.94040103,0
+XT.US,D,20180307,000000,35.3605,35.704,35.3605,35.6652,222512.0722716,0
+XT.US,D,20180308,000000,35.7508,35.8603,35.6861,35.8165,178241.63474922,0
+XT.US,D,20180309,000000,36.0356,36.3413,35.9778,36.3114,179272.97807867,0
+XT.US,D,20180312,000000,36.3114,36.5016,36.2985,36.418,325560.04151035,0
+XT.US,D,20180313,000000,36.5883,36.5883,36.0456,36.1222,309452.20606305,0
+XT.US,D,20180314,000000,36.3114,36.3114,35.9689,36.0525,128299.31102943,0
+XT.US,D,20180315,000000,36.179,36.2646,35.951,36.0456,294473.12417203,0
+XT.US,D,20180316,000000,36.0834,36.178,36.0356,36.0545,72156.876583238,0
+XT.US,D,20180319,000000,35.9121,35.9689,35.4361,35.6552,158243.41560348,0
+XT.US,D,20180320,000000,35.6652,35.7747,35.5975,35.704,105592.6858861,0
+XT.US,D,20180321,000000,35.704,35.9221,35.6094,35.704,76061.319489667,0
+XT.US,D,20180322,000000,35.2927,35.4461,34.7988,34.9313,274121.41636809,0
+XT.US,D,20180323,000000,34.9601,34.9701,34.1496,34.1496,161453.93617237,0
+XT.US,D,20180326,000000,34.6734,35.0269,34.284,35.0179,171610.70972063,0
+XT.US,D,20180327,000000,35.227,35.227,34.2352,34.4065,268535.89387695,0
+XT.US,D,20180328,000000,34.4164,34.5698,34.1137,34.275,530916.86733891,0
+XT.US,D,20180329,000000,34.4065,34.8456,34.2601,34.6365,209878.86965769,0
+XT.US,D,20180402,000000,34.5598,34.5997,33.58,33.8369,284400.70587175,0
+XT.US,D,20180403,000000,33.9504,34.2024,33.7124,34.1426,739696.10608545,0
+XT.US,D,20180404,000000,33.4635,34.4652,33.4635,34.3776,213452.9211762,0
+XT.US,D,20180405,000000,34.6544,34.755,34.4423,34.5409,181633.92079292,0
+XT.US,D,20180406,000000,34.2651,34.4742,33.7323,33.9136,99304.202995144,0
+XT.US,D,20180409,000000,34.1685,34.53,34.0649,34.0649,159394.2622009,0
+XT.US,D,20180410,000000,34.531,34.9014,34.5101,34.7789,187545.81775541,0
+XT.US,D,20180411,000000,34.5409,34.7988,34.531,34.5409,76736.161473494,0
+XT.US,D,20180412,000000,34.6734,34.99,34.6734,34.9114,100844.69049989,0
+XT.US,D,20180413,000000,35.0737,35.0737,34.6355,34.7889,125716.43367467,0
+XT.US,D,20180416,000000,34.9801,35.0189,34.8187,34.9114,141546.09764947,0
+XT.US,D,20180417,000000,35.1324,35.4172,34.9801,35.3216,144007.46327798,0
+XT.US,D,20180418,000000,35.4172,35.4849,35.2927,35.4073,141205.66397013,0
+XT.US,D,20180419,000000,35.2927,35.2927,34.9223,35,107008.64897717,0
+XT.US,D,20180420,000000,35.0189,35.0189,34.7022,34.7988,87812.808916372,0
+XT.US,D,20180423,000000,34.9014,34.9701,34.5837,34.7122,114577.52402495,0
+XT.US,D,20180424,000000,34.8088,34.8636,34.0849,34.2362,218378.66512065,0
+XT.US,D,20180425,000000,34.2551,34.3139,33.9405,34.2073,112027.78623189,0
+XT.US,D,20180426,000000,34.3975,34.6455,34.3408,34.5499,200844.82429086,0
+XT.US,D,20180427,000000,34.6644,34.7222,34.4842,34.6076,139726.43444308,0
+XT.US,D,20180430,000000,34.6166,34.6644,34.2651,34.2651,226664.55977625,0
+XT.US,D,20180501,000000,34.1685,34.3039,33.9883,34.2651,196083.77392579,0
+XT.US,D,20180502,000000,34.3228,34.3975,34.0649,34.0849,433798.87118721,0
+XT.US,D,20180503,000000,34.1346,34.2073,33.7035,34.1147,93221.587078415,0
+XT.US,D,20180504,000000,33.9982,34.5698,33.9883,34.4453,70640.490577912,0
+XT.US,D,20180507,000000,34.6266,34.7122,34.5499,34.6166,152019.20337765,0
+XT.US,D,20180508,000000,34.5698,34.6684,34.3876,34.6076,346014.18068683,0
+XT.US,D,20180509,000000,34.7022,34.9601,34.6365,34.9064,87849.965394648,0
+XT.US,D,20180510,000000,34.9801,35.227,34.9801,35.1693,91052.452130399,0
+XT.US,D,20180511,000000,35.2081,35.3405,35.1424,35.2838,152200.96885246,0
+XT.US,D,20180514,000000,35.4172,35.5417,35.2838,35.3216,94225.816221015,0
+XT.US,D,20180515,000000,35.1693,35.1693,34.8546,35,144015.49711112,0
+XT.US,D,20180516,000000,35.0737,35.2559,35.0567,35.1892,93161.333329859,0
+XT.US,D,20180517,000000,35.2469,35.2927,35.0547,35.1493,113384.49980354,0
+XT.US,D,20180518,000000,35.0368,35.1493,35.0259,35.0737,50804.956553277,0
+XT.US,D,20180521,000000,35.3316,35.3794,35.1981,35.2927,92062.706647855,0
+XT.US,D,20180522,000000,35.3605,35.4182,35.2469,35.2738,106586.87273728,0
+XT.US,D,20180523,000000,35.0368,35.227,34.99,35.227,81355.615529454,0
+XT.US,D,20180524,000000,35.1693,35.2559,34.9502,35.237,99021.01037693,0
+XT.US,D,20180525,000000,35.1593,35.2469,35.1424,35.1593,105914.03921174,0
+XT.US,D,20180529,000000,34.8456,34.9223,34.522,34.6923,130746.61744995,0
+XT.US,D,20180530,000000,34.9114,35.226,34.9114,35.1493,98923.600150098,0
+XT.US,D,20180531,000000,35.0826,35.1503,34.8875,34.9114,99762.131484169,0
+XT.US,D,20180601,000000,35.1493,35.3704,35.1125,35.3704,215006.4636598,0
+XT.US,D,20180604,000000,35.5148,35.5875,35.4461,35.5417,102992.73663591,0
+XT.US,D,20180605,000000,35.5586,35.694,35.5048,35.6074,164522.86043216,0
+XT.US,D,20180606,000000,35.7329,35.9231,35.6174,35.9221,141084.15224387,0
+XT.US,D,20180607,000000,36.0645,36.0645,35.5526,35.6751,139273.52709977,0
+XT.US,D,20180608,000000,35.6652,35.8354,35.5686,35.7876,93004.673583614,0
+XT.US,D,20180611,000000,35.8743,36.0356,35.8544,35.942,118120.44444004,0
+XT.US,D,20180612,000000,36.0067,36.0934,35.8932,36.0157,208209.84082269,0
+XT.US,D,20180613,000000,36.0734,36.169,35.8932,35.9778,109153.68242576,0
+XT.US,D,20180614,000000,36.0934,36.1591,35.9788,36.0734,127029.96539319,0
+XT.US,D,20180615,000000,35.9221,36.0256,35.7976,36.0207,216130.19607037,0
+XT.US,D,20180618,000000,35.7229,35.8255,35.5417,35.8255,94719.896959175,0
+XT.US,D,20180619,000000,35.5487,35.5666,35.241,35.5208,227634.645128,0
+XT.US,D,20180620,000000,35.713,35.7179,35.6154,35.6642,192146.19145766,0
+XT.US,D,20180621,000000,35.713,35.713,35.3176,35.3754,131115.16954528,0
+XT.US,D,20180622,000000,35.6642,35.6642,35.3525,35.4043,105456.11072271,0
+XT.US,D,20180625,000000,35.222,35.222,34.6007,34.8207,110625.88234882,0
+XT.US,D,20180626,000000,34.8108,34.9392,34.7202,34.8108,90073.328716364,0
+XT.US,D,20180627,000000,34.8207,34.9582,34.3209,34.3209,89030.938866346,0
+XT.US,D,20180628,000000,34.3209,34.5798,34.1466,34.521,106364.93809676,0
+XT.US,D,20180629,000000,34.6933,34.993,34.6933,34.758,91987.38946216,0
+XT.US,D,20180702,000000,34.4443,34.7809,34.3955,34.751,92024.545940436,0
+XT.US,D,20180703,000000,34.993,34.993,34.6933,34.7241,58751.42175867,0
+XT.US,D,20180705,000000,34.9631,35.1035,34.8466,35.0866,222673.75316355,0
+XT.US,D,20180706,000000,35.1643,35.5487,35.1464,35.5118,106815.83698179,0
+XT.US,D,20180709,000000,35.6453,35.7418,35.5855,35.7418,405384.20759734,0
+XT.US,D,20180710,000000,35.8544,35.933,35.7777,35.933,166821.54093957,0
+XT.US,D,20180711,000000,35.703,35.7687,35.5188,35.5765,159134.16685297,0
+XT.US,D,20180712,000000,35.7976,36.0276,35.7219,36.0276,103673.6039946,0
+XT.US,D,20180713,000000,36.0077,36.0854,35.934,36.0376,75181.614760749,0
+XT.US,D,20180716,000000,36.2009,36.2009,35.8643,35.9131,125305.70395534,0
+XT.US,D,20180717,000000,35.7598,36.1043,35.7598,36.0854,194742.12379128,0
+XT.US,D,20180718,000000,36.1332,36.2766,36.1242,36.2308,203140.49211084,0
+XT.US,D,20180719,000000,36.1143,36.2308,35.9888,36.1621,91246.268354921,0
+XT.US,D,20180720,000000,36.1431,36.3154,36.1043,36.1919,83679.40176543,0
+XT.US,D,20180723,000000,36.1332,36.1531,35.9788,36.1242,75638.539020632,0
+XT.US,D,20180724,000000,36.3552,36.413,35.9928,36.0884,94391.514029544,0
+XT.US,D,20180725,000000,36.1242,36.5016,36.0953,36.4409,476599.11724482,0
+XT.US,D,20180726,000000,36.422,36.5843,36.3782,36.5255,108681.69472874,0
+XT.US,D,20180727,000000,36.6789,36.6789,36.167,36.3552,181010.29449536,0
+XT.US,D,20180730,000000,36.3831,36.3831,36.0077,36.0665,58666.062281549,0
+XT.US,D,20180731,000000,36.1242,36.3642,36.0854,36.2397,107884.33678952,0
+XT.US,D,20180801,000000,36.3552,36.403,36.1392,36.2109,261507.2941079,0
+XT.US,D,20180802,000000,35.9888,36.4309,35.9888,36.422,94650.605148335,0
+XT.US,D,20180803,000000,36.4508,36.4508,36.2766,36.413,129817.70549304,0
+XT.US,D,20180806,000000,36.3353,36.5843,36.3154,36.5644,75100.272200198,0
+XT.US,D,20180807,000000,36.652,36.7476,36.652,36.7376,542031.67548921,0
+XT.US,D,20180808,000000,36.8621,36.8621,36.6789,36.7476,98286.91887369,0
+XT.US,D,20180809,000000,36.7177,36.8034,36.6231,36.6231,85266.083810738,0
+XT.US,D,20180810,000000,36.422,36.422,36.1153,36.1919,123495.07881124,0
+XT.US,D,20180813,000000,36.2397,36.3154,35.9699,36.0565,179555.16646774,0
+XT.US,D,20180814,000000,36.172,36.2477,36.0565,36.182,104647.70626292,0
+XT.US,D,20180815,000000,35.8942,35.8942,35.5755,35.7508,101391.99538261,0
+XT.US,D,20180816,000000,35.943,36.1242,35.8076,35.943,189492.01383376,0
+XT.US,D,20180817,000000,35.7876,36.0953,35.7876,36.0376,158174.12379264,0
+XT.US,D,20180820,000000,36.0475,36.2208,36.0077,36.1919,181389.89311127,0
+XT.US,D,20180821,000000,36.2865,36.5942,36.2865,36.5255,197007.66473698,0
+XT.US,D,20180822,000000,36.4877,36.6709,36.3732,36.639,71864.645902741,0
+XT.US,D,20180823,000000,36.5942,36.7277,36.4887,36.5355,72885.946940765,0
+XT.US,D,20180824,000000,36.6231,36.8641,36.6231,36.8442,87399.066509621,0
+XT.US,D,20180827,000000,37.0165,37.2943,36.9965,37.2266,99802.300649873,0
+XT.US,D,20180828,000000,37.3421,37.3421,37.1798,37.2515,151548.21990977,0
+XT.US,D,20180829,000000,37.3232,37.5631,37.2943,37.5343,101540.62129571,0
+XT.US,D,20180830,000000,37.3909,37.4656,37.1509,37.2355,125877.11033748,0
+XT.US,D,20180831,000000,37.1031,37.2793,37.0832,37.1977,91274.386770914,0
+XT.US,D,20180904,000000,37.0732,37.0732,36.8452,37.0543,182990.63436457,0
+XT.US,D,20180905,000000,36.9766,36.9766,36.6042,36.7476,271155.92771,0
+XT.US,D,20180906,000000,36.7566,36.7566,36.408,36.5843,765970.75737244,0
+XT.US,D,20180907,000000,36.3353,36.6032,36.2766,36.3991,100372.70280287,0
+XT.US,D,20180910,000000,36.5942,36.642,36.5255,36.6231,118707.91848846,0
+XT.US,D,20180911,000000,36.4787,36.6888,36.3881,36.6331,186929.22106185,0
+XT.US,D,20180912,000000,36.6132,36.6231,36.3831,36.6231,1097152.4736231,0
+XT.US,D,20180913,000000,36.9109,37.0453,36.8392,36.9029,180096.4459756,0
+XT.US,D,20180914,000000,37.0065,37.0822,36.883,36.9567,161180.78584559,0
+XT.US,D,20180917,000000,37.0354,37.0453,36.6988,36.6988,125343.86466276,0
+XT.US,D,20180918,000000,36.7844,37.0732,36.7844,37.0264,115223.24336364,0
+XT.US,D,20180919,000000,37.0633,37.0633,36.9477,36.9965,72821.676275639,0
+XT.US,D,20180920,000000,37.2076,37.4048,37.2076,37.352,84845.311799989,0
+XT.US,D,20180921,000000,37.4078,37.4178,37.2365,37.2754,135169.24259396,0
+XT.US,D,20180924,000000,37.1877,37.2943,37.1698,37.2564,96735.384848373,0
+XT.US,D,20180925,000000,37.3809,37.4118,37.2754,37.2754,124019.28642367,0
+XT.US,D,20180926,000000,37.2365,37.5263,37.2266,37.2266,72237.214914646,0
+XT.US,D,20180927,000000,37.2465,37.4476,37.2465,37.2754,116906.33140664,0
+XT.US,D,20180928,000000,37.1698,37.3281,37.131,37.1509,106039.56785456,0
+XT.US,D,20181001,000000,37.3998,37.5143,37.2365,37.3042,76241.076506192,0
+XT.US,D,20181002,000000,37.2365,37.2405,37.0453,37.1031,123558.34524722,0
+XT.US,D,20181003,000000,37.2465,37.361,37.0931,37.1698,110814.67742762,0
+XT.US,D,20181004,000000,37.0065,37.0065,36.3732,36.5644,124657.97615837,0
+XT.US,D,20181005,000000,36.5255,36.6371,35.9988,36.2666,130602.00845342,0
+XT.US,D,20181008,000000,35.9988,36.1242,35.6423,35.933,167990.46366156,0
+XT.US,D,20181009,000000,35.8265,35.9699,35.6741,35.8265,100577.56554796,0
+XT.US,D,20181010,000000,35.7508,35.7508,34.751,34.8745,1083307.166434,0
+XT.US,D,20181011,000000,34.531,35.0119,34.1008,34.3019,326468.8688844,0
+XT.US,D,20181012,000000,34.8845,34.8845,34.3677,34.8207,121149.19953412,0
+XT.US,D,20181015,000000,34.7709,34.8855,34.5997,34.6654,198393.50095377,0
+XT.US,D,20181016,000000,35.0219,35.6841,35.0219,35.6154,305944.43366795,0
+XT.US,D,20181017,000000,35.6741,35.8354,35.3376,35.5765,53524.409071437,0
+XT.US,D,20181018,000000,35.5019,35.5019,34.7749,34.9343,121252.63513581,0
+XT.US,D,20181019,000000,35.0219,35.2599,34.6744,34.7421,79670.519028171,0
+XT.US,D,20181022,000000,34.8655,34.8845,34.4891,34.7032,72811.633984213,0
+XT.US,D,20181023,000000,33.9265,34.4642,33.6397,34.292,151263.01883327,0
+XT.US,D,20181024,000000,34.1466,34.275,32.9198,32.9198,329435.36177164,0
+XT.US,D,20181025,000000,33.0622,33.6009,33.0343,33.3898,317677.84697008,0
+XT.US,D,20181026,000000,32.9377,33.35,32.5075,32.9676,177265.52402261,0
+XT.US,D,20181029,000000,33.4555,33.6039,32.3821,32.8331,146182.62360085,0
+XT.US,D,20181030,000000,32.8331,33.351,32.8242,33.351,98621.327178176,0
+XT.US,D,20181031,000000,33.6865,33.9783,33.6865,33.7542,77668.086117827,0
+XT.US,D,20181101,000000,33.9833,34.4832,33.8897,34.4832,174525.9869216,0
+XT.US,D,20181102,000000,34.6266,34.751,34.1894,34.4155,112134.234521,0
+XT.US,D,20181105,000000,34.5011,34.5997,34.2422,34.4931,110547.55247569,0
+XT.US,D,20181106,000000,34.4543,34.6266,34.4324,34.5897,76258.148401616,0
+XT.US,D,20181107,000000,34.8008,35.242,34.8008,35.242,160714.82352342,0
+XT.US,D,20181108,000000,35.0577,35.2888,34.8944,35.0398,137732.03536588,0
+XT.US,D,20181109,000000,34.8008,34.8207,34.3955,34.6365,98402.405225089,0
+XT.US,D,20181112,000000,34.4443,34.4443,33.6955,33.6955,101506.47750487,0
+XT.US,D,20181113,000000,33.8897,34.2422,33.7642,33.8498,90323.381772872,0
+XT.US,D,20181114,000000,34.1207,34.1914,33.572,33.7572,107937.56093408,0
+XT.US,D,20181115,000000,33.572,34.2233,33.4187,34.1556,109454.95116854,0
+XT.US,D,20181116,000000,33.9833,34.3756,33.9016,34.3019,82354.823526341,0
+XT.US,D,20181119,000000,34.3477,34.3477,33.5521,33.5929,96811.70626321,0
+XT.US,D,20181120,000000,33.11,33.5043,32.9596,33.1886,210052.60129936,0
+XT.US,D,20181121,000000,33.4555,33.6397,33.4246,33.4465,173179.31564137,0
+XT.US,D,20181123,000000,33.2354,33.6427,33.2354,33.4555,35721.434831425,0
+XT.US,D,20181126,000000,33.7642,33.9932,33.7632,33.9932,174069.06266171,0
+XT.US,D,20181127,000000,33.8698,34.0809,33.6955,34.0331,90424.808916274,0
+XT.US,D,20181128,000000,34.1854,34.8118,34.0331,34.7909,108632.48750076,0
+XT.US,D,20181129,000000,34.6744,34.9243,34.5698,34.761,335256.8781113,0
+XT.US,D,20181130,000000,34.7331,34.9831,34.5987,34.9243,65123.255668467,0
+XT.US,D,20181203,000000,35.4431,35.5118,35.222,35.3664,135932.45674234,0
+XT.US,D,20181204,000000,35.3276,35.3684,34.3358,34.3388,99566.306801362,0
+XT.US,D,20181206,000000,33.6487,34.1625,33.3997,34.1107,113560.23990349,0
+XT.US,D,20181207,000000,34.052,34.2043,33.2922,33.4286,391009.67165016,0
+XT.US,D,20181210,000000,33.2822,33.5621,32.9287,33.4386,220236.48903446,0
+XT.US,D,20181211,000000,33.811,33.8877,33.2434,33.4744,205694.24682047,0
+XT.US,D,20181212,000000,33.8698,34.1944,33.8309,33.8309,100828.62283361,0
+XT.US,D,20181213,000000,33.9743,34.0371,33.5621,33.6577,66004.96885567,0
+XT.US,D,20181214,000000,33.351,33.5043,33.0771,33.092,131487.73855719,0
+XT.US,D,20181217,000000,33.0522,33.1837,32.4448,32.5922,241976.04151347,0
+XT.US,D,20181218,000000,32.7654,32.9616,32.4298,32.5633,265894.77123192,0
+XT.US,D,20181219,000000,32.5633,32.9387,31.8871,32.1202,228957.2149088,0
+XT.US,D,20181220,000000,32.0156,32.2177,31.4052,31.7338,1046823.5216834,0
+XT.US,D,20181221,000000,31.7149,31.8762,30.8675,30.8675,359208.74739145,0
+XT.US,D,20181224,000000,30.7509,30.9431,30.4423,30.4423,200644.98269148,0
+XT.US,D,20181226,000000,30.5199,31.5794,30.3198,31.5794,257965.37792195,0
+XT.US,D,20181227,000000,31.2907,31.8304,30.8575,31.8304,247556.5428589,0
+XT.US,D,20181228,000000,32.0156,32.1919,31.7438,31.8403,159844.15685678,0
+XT.US,D,20181231,000000,32.0056,32.1998,31.8871,32.1002,401889.49018109,0
+XT.US,D,20190102,000000,31.7248,32.1729,31.7149,32.1301,64855.126487393,0
+XT.US,D,20190103,000000,31.8782,31.8782,31.2807,31.2807,77871.944633774,0
+XT.US,D,20190104,000000,31.6362,32.4677,31.5307,32.3512,91687.124948523,0
+XT.US,D,20190107,000000,32.4677,32.9974,32.4677,32.8431,90009.058051238,0
+XT.US,D,20190108,000000,33.105,33.1588,32.7196,33.0273,590920.5628384,0
+XT.US,D,20190109,000000,33.2583,33.587,33.2583,33.5003,79323.055744831,0
+XT.US,D,20190110,000000,33.3659,33.7612,33.2394,33.7612,61384.510570568,0
+XT.US,D,20190111,000000,33.4426,33.6198,33.3758,33.5481,128663.8462082,0
+XT.US,D,20190114,000000,33.3171,33.336,33.1339,33.2115,78166.183772556,0
+XT.US,D,20190115,000000,33.2583,33.568,33.2583,33.5481,90910.855821293,0
+XT.US,D,20190116,000000,33.5979,33.7712,33.588,33.5979,83809.951553968,0
+XT.US,D,20190117,000000,33.4605,33.9425,33.4605,33.7712,72566.602073419,0
+XT.US,D,20190118,000000,34.0221,34.2999,33.9534,34.2731,111127.99692012,0
+XT.US,D,20190122,000000,34.0898,34.0898,33.5053,33.7901,221009.74547427,0
+XT.US,D,20190123,000000,33.8001,33.9315,33.4336,33.6646,129512.41983369,0
+XT.US,D,20190124,000000,33.8289,34.1466,33.8289,34.056,118874.62052613,0
+XT.US,D,20190125,000000,34.3497,34.5728,34.3497,34.5628,154730.62206267,0
+XT.US,D,20190128,000000,34.2631,34.2731,34.06,34.2731,87669.20414898,0
+XT.US,D,20190129,000000,34.2342,34.279,34.06,34.1297,160579.25258917,0
+XT.US,D,20190130,000000,34.293,34.755,34.2043,34.6684,116377.10264849,0
+XT.US,D,20190131,000000,34.6584,35.0538,34.6584,34.8894,73967.501727346,0
+XT.US,D,20190201,000000,35.0259,35.1603,34.9562,35.0926,137402.6482071,0
+XT.US,D,20190204,000000,34.988,35.1324,34.8994,35.1324,151387.54324695,0
+XT.US,D,20190205,000000,35.1503,35.3535,35.1503,35.2728,120661.14417082,0
+XT.US,D,20190206,000000,35.2579,35.4242,35.23,35.2489,1674161.450149,0
+XT.US,D,20190207,000000,35.0079,35.0607,34.6176,34.755,93258.743556692,0
+XT.US,D,20190208,000000,34.4563,34.7451,34.4135,34.7451,144311.74470819,0
+XT.US,D,20190211,000000,34.8247,34.9044,34.7271,34.8048,130639.16493169,0
+XT.US,D,20190212,000000,35.0926,35.3535,35.0826,35.3535,106321.75624363,0
+XT.US,D,20190213,000000,35.4312,35.5546,35.3057,35.46,71771.252592479,0
+XT.US,D,20190214,000000,35.3146,35.5646,35.3146,35.4501,122039.95078361,0
+XT.US,D,20190215,000000,35.6443,35.7777,35.5746,35.7777,84223.693960719,0
+XT.US,D,20190219,000000,35.6632,35.9141,35.5945,35.7588,81887.856975032,0
+XT.US,D,20190220,000000,35.7976,35.9629,35.7707,35.8464,76930.981927158,0
+XT.US,D,20190221,000000,35.8464,35.9241,35.6443,35.7408,82630.986540556,0
+XT.US,D,20190222,000000,35.8364,36.0774,35.8076,36.0495,65132.293730751,0
+XT.US,D,20190225,000000,36.3871,36.5205,36.2895,36.3493,106608.96577842,0
+XT.US,D,20190226,000000,36.1949,36.3582,36.1949,36.3094,98864.350630685,0
+XT.US,D,20190227,000000,36.1461,36.3294,36.0197,36.2895,86725.228754936,0
+XT.US,D,20190228,000000,36.1163,36.2238,36.0246,36.1163,89662.598997041,0
+XT.US,D,20190301,000000,36.3493,36.4409,36.175,36.3493,172644.06150836,0
+XT.US,D,20190304,000000,36.5305,36.5405,35.9241,36.2138,180743.16954343,0
+XT.US,D,20190305,000000,36.2138,36.3194,36.0854,36.2039,206038.69741638,0
+XT.US,D,20190306,000000,36.185,36.1949,35.7697,35.8265,91887.970777043,0
+XT.US,D,20190307,000000,35.7408,35.7408,35.3007,35.4899,126889.37331322,0
+XT.US,D,20190308,000000,35.0826,35.3644,34.998,35.3505,162460.17377326,0
+XT.US,D,20190311,000000,35.3923,35.934,35.3923,35.9042,70982.932715538,0
+XT.US,D,20190312,000000,35.9529,36.1421,35.9529,36.0396,76134.628217076,0
+XT.US,D,20190313,000000,36.1362,36.4728,36.1163,36.3772,130841.01498935,0
+XT.US,D,20190314,000000,36.407,36.4259,36.2417,36.3194,89880.516720985,0
+XT.US,D,20190315,000000,36.5205,36.7874,36.5205,36.7297,92302.717412936,0
+XT.US,D,20190318,000000,36.7715,36.9069,36.647,36.8302,194767.22951984,0
+XT.US,D,20190319,000000,36.9736,37.1061,36.883,36.9637,90622.642057367,0
+XT.US,D,20190320,000000,36.9268,37.1011,36.6341,36.9268,133492.17992582,0
+XT.US,D,20190321,000000,36.6749,37.3321,36.6749,37.2853,104312.29372929,0
+XT.US,D,20190322,000000,36.9836,37.0035,36.3871,36.3871,110251.30487863,0
+XT.US,D,20190325,000000,36.3493,36.413,36.1153,36.3294,120962.4129136,0
+XT.US,D,20190326,000000,36.5504,36.7137,36.3871,36.5405,99032.056897499,0
+XT.US,D,20190327,000000,36.5793,36.5793,36.0495,36.2507,118467.90772338,0
+XT.US,D,20190328,000000,36.3294,36.4339,36.1372,36.3383,103544.0584352,0
+XT.US,D,20190329,000000,36.5016,36.7117,36.5016,36.6649,101132.90426382,0
+XT.US,D,20190401,000000,36.9836,37.2355,36.9836,37.2156,112528.89657404,0
+XT.US,D,20190402,000000,37.1678,37.3391,37.1011,37.3271,152466.0853461,0
+XT.US,D,20190403,000000,37.5731,37.7733,37.5412,37.6119,120951.36639303,0
+XT.US,D,20190404,000000,37.4576,37.6408,37.36,37.4855,140870.2514365,0
+XT.US,D,20190405,000000,37.5731,37.834,37.5731,37.824,124734.2975732,0
+XT.US,D,20190408,000000,37.844,37.8629,37.5731,37.8629,151650.65128231,0
+XT.US,D,20190409,000000,37.6597,37.7474,37.5831,37.5831,83882.256052235,0
+XT.US,D,20190410,000000,37.6597,37.839,37.6119,37.7762,130071.77546612,0
+XT.US,D,20190411,000000,37.7474,37.7643,37.4954,37.593,127557.18569305,0
+XT.US,D,20190412,000000,37.7185,37.8151,37.6836,37.7284,115393.96231788,0
+XT.US,D,20190415,000000,37.7663,37.7862,37.5641,37.6498,91821.691653631,0
+XT.US,D,20190416,000000,37.7862,37.8708,37.602,37.6986,117837.25182183,0
+XT.US,D,20190417,000000,37.8151,37.8151,37.2933,37.4138,75988.010762257,0
+XT.US,D,20190418,000000,37.4088,37.4138,37.1031,37.3321,122527.00191777,0
+XT.US,D,20190422,000000,37.2455,37.3421,37.2405,37.3421,86786.486732635,0
+XT.US,D,20190423,000000,37.2644,37.5731,37.1768,37.5253,134102.75124452,0
+XT.US,D,20190424,000000,37.5054,37.5592,37.37,37.4387,109814.4652016,0
+XT.US,D,20190425,000000,37.3998,37.3998,37.1579,37.3799,126794.97577382,0
+XT.US,D,20190426,000000,37.2644,37.5452,37.1489,37.5452,166166.78353859,0
+XT.US,D,20190429,000000,37.5641,37.6886,37.4755,37.589,104881.69165314,0
+XT.US,D,20190430,000000,37.6119,37.7663,37.4755,37.7444,168471.48942086,0
+XT.US,D,20190501,000000,37.8051,37.8808,37.4755,37.4755,98184.487501145,0
+XT.US,D,20190502,000000,37.4755,37.6747,37.2744,37.4576,102498.65589775,0
+XT.US,D,20190503,000000,37.6408,37.8539,37.5731,37.8539,74285.84236555,0
+XT.US,D,20190506,000000,37.0812,37.606,36.9597,37.5452,88470.579004775,0
+XT.US,D,20190507,000000,37.2355,37.2644,36.5564,36.7715,167582.74662966,0
+XT.US,D,20190508,000000,36.7805,36.9368,36.6749,36.7805,72881.930024195,0
+XT.US,D,20190509,000000,36.2238,36.5893,36.0097,36.4728,137969.03344353,0
+XT.US,D,20190510,000000,36.4638,36.7805,36.0495,36.7237,129088.63513552,0
+XT.US,D,20190513,000000,35.9141,35.944,35.4023,35.4411,210344.83197985,0
+XT.US,D,20190514,000000,35.6632,36.1362,35.6632,35.9908,173529.79161214,0
+XT.US,D,20190515,000000,35.7588,36.2875,35.6632,36.2597,71724.053822777,0
+XT.US,D,20190516,000000,36.2796,36.6132,36.175,36.3682,79666.502111601,0
+XT.US,D,20190517,000000,35.9629,36.2138,35.9042,35.9042,65712.738175174,0
+XT.US,D,20190520,000000,35.6443,35.712,35.4023,35.5098,52435.824680859,0
+XT.US,D,20190521,000000,35.7408,36.0197,35.7408,35.934,72133.779312958,0
+XT.US,D,20190522,000000,35.7408,35.9629,35.7408,35.8464,63114.797383267,0
+XT.US,D,20190523,000000,35.4411,35.4411,35.1703,35.3246,77534.523641861,0
+XT.US,D,20190524,000000,35.5746,35.6532,35.46,35.4999,94118.363702757,0
+XT.US,D,20190528,000000,35.5287,35.6731,35.1503,35.1503,93399.335636656,0
+XT.US,D,20190529,000000,35.0358,35.0886,34.7749,35.0259,130709.46097167,0
+XT.US,D,20190530,000000,35.0637,35.2579,35.0079,35.1324,113547.18492464,0
+XT.US,D,20190531,000000,34.7849,34.9781,34.7301,34.7948,114710.08227177,0
+XT.US,D,20190603,000000,34.8994,35.0637,34.7172,34.8337,92126.977312981,0
+XT.US,D,20190604,000000,35.1125,35.5098,35.0358,35.5098,83041.716259879,0
+XT.US,D,20190605,000000,35.7777,35.8076,35.4212,35.6921,92562.81276087,0
+XT.US,D,20190606,000000,35.7309,35.8653,35.6373,35.7687,87903.189539206,0
+XT.US,D,20190607,000000,35.9719,36.3094,35.8852,36.1651,360154.73124378,0
+XT.US,D,20190610,000000,36.3871,36.7237,36.3871,36.5405,123043.17569707,0
+XT.US,D,20190611,000000,36.8103,36.9637,36.5016,36.5893,123962.04536254,0
+XT.US,D,20190612,000000,36.5205,36.5305,36.3871,36.4349,101835.86466364,0
+XT.US,D,20190613,000000,36.5106,36.6181,36.4449,36.6181,1614254.1606472,0
+XT.US,D,20190614,000000,36.3772,36.3772,36.185,36.2039,87553.717797581,0
+XT.US,D,20190617,000000,36.2507,36.3791,36.2039,36.2606,62056.339866967,0
+XT.US,D,20190618,000000,36.5932,37.0065,36.5833,36.8661,115489.36408643,0
+XT.US,D,20190619,000000,36.9428,37.2315,36.9428,37.1768,114837.61937288,0
+XT.US,D,20190620,000000,37.606,37.7424,37.4108,37.5582,101453.25336031,0
+XT.US,D,20190621,000000,37.4307,37.4984,37.3212,37.3819,1037161.8331024,0
+XT.US,D,20190624,000000,37.4207,37.4984,37.2853,37.3331,205367.87234913,0
+XT.US,D,20190625,000000,37.3421,37.3421,36.9716,37.0115,75979.976929116,0
+XT.US,D,20190626,000000,37.128,37.2554,37.0802,37.118,1035764.9503651,0
+XT.US,D,20190627,000000,37.1678,37.4307,37.1678,37.362,1521355.9353527,0
+XT.US,D,20190628,000000,37.5084,37.6259,37.4765,37.587,182581.91310353,0
+XT.US,D,20190701,000000,38.1228,38.2761,37.8878,38.0441,182770.70818234,0
+XT.US,D,20190702,000000,38.0053,38.1616,37.9077,38.1616,206437.376386,0
+XT.US,D,20190703,000000,38.1517,38.2881,38.1048,38.2881,102405.26258749,0
+XT.US,D,20190705,000000,37.9774,38.069,37.8061,38.0152,74066.920412463,0
+XT.US,D,20190708,000000,37.7822,37.8011,37.6438,37.6836,72761.422527083,0
+XT.US,D,20190709,000000,37.4885,37.83,37.4018,37.7822,83842.086886531,0
+XT.US,D,20190710,000000,37.9475,38.1706,37.84,37.9674,78080.824295435,0
+XT.US,D,20190711,000000,38.0252,38.0252,37.7424,37.8499,72445.090347164,0
+XT.US,D,20190712,000000,37.8977,37.9475,37.7723,37.8977,81220.044595203,0
+XT.US,D,20190715,000000,37.9674,38.0511,37.9674,38.0441,234668.26604277,0
+XT.US,D,20190716,000000,38.0341,38.0441,37.83,37.8499,88348.063049378,0
+XT.US,D,20190717,000000,37.9276,37.9873,37.8011,37.8201,78803.869278107,0
+XT.US,D,20190718,000000,37.7623,38.1367,37.7623,38.1327,79988.859666375,0
+XT.US,D,20190719,000000,38.2204,38.2204,37.8878,37.8878,99088.293729485,0
+XT.US,D,20190722,000000,37.9674,38.2004,37.9674,38.1417,62533.348709702,0
+XT.US,D,20190723,000000,38.3369,38.4345,38.1915,38.4345,75657.619374341,0
+XT.US,D,20190724,000000,38.3757,38.6973,38.3458,38.6973,81868.776621322,0
+XT.US,D,20190725,000000,38.542,38.542,38.1616,38.1805,92915.297189922,0
+XT.US,D,20190726,000000,38.3558,38.4145,38.316,38.3458,74215.546325568,0
+XT.US,D,20190729,000000,38.4832,38.4832,38.2463,38.3458,79343.140327683,0
+XT.US,D,20190730,000000,38.074,38.2751,38.0053,38.2204,108572.2337522,0
+XT.US,D,20190731,000000,38.2204,38.2393,37.6259,37.7235,89166.509800597,0
+XT.US,D,20190801,000000,37.9276,38.4832,37.603,37.7822,110720.27988822,0
+XT.US,D,20190802,000000,37.606,37.606,37.123,37.3042,80030.033061222,0
+XT.US,D,20190805,000000,36.6122,36.7386,35.9609,36.1551,178881.32871305,0
+XT.US,D,20190806,000000,36.4568,36.6799,36.2915,36.6799,1528218.8373133,0
+XT.US,D,20190807,000000,36.3204,36.877,36.1651,36.8561,82496.419835447,0
+XT.US,D,20190808,000000,37.0503,37.5183,37.0503,37.5183,91773.488654786,0
+XT.US,D,20190809,000000,37.2554,37.2554,36.895,37.0901,69519.77085477,0
+XT.US,D,20190812,000000,36.7864,36.8362,36.5136,36.5634,64656.289117158,0
+XT.US,D,20190813,000000,36.4957,37.2256,36.4568,37.0901,117047.92771574,0
+XT.US,D,20190814,000000,36.4757,36.5235,35.9988,36.0864,116382.1237942,0
+XT.US,D,20190815,000000,36.0177,36.0963,35.8135,35.9788,88551.921565325,0
+XT.US,D,20190816,000000,36.2806,36.66,36.1949,36.5733,74923.527871101,0
+XT.US,D,20190819,000000,37.0214,37.0971,36.9209,37.0115,147428.87196682,0
+XT.US,D,20190820,000000,37.0214,37.0314,36.7486,36.7864,287404.35523726,0
+XT.US,D,20190821,000000,37.128,37.2554,37.0314,37.1379,97469.476351613,0
+XT.US,D,20190822,000000,37.1101,37.123,36.7237,36.895,75884.575160569,0
+XT.US,D,20190823,000000,36.6321,37.0095,36.0475,36.0764,103665.57016146,0
+XT.US,D,20190826,000000,36.3503,36.419,36.2338,36.3991,90132.578235778,0
+XT.US,D,20190827,000000,36.4957,36.6122,36.1949,36.2039,98275.872353121,0
+XT.US,D,20190828,000000,36.1352,36.3762,36.0376,36.3204,99513.082656804,0
+XT.US,D,20190829,000000,36.642,36.8561,36.6122,36.7685,84132.309108743,0
+XT.US,D,20190830,000000,37.0015,37.1001,36.7486,36.876,103093.15955017,0
+XT.US,D,20190903,000000,36.651,36.8073,36.5435,36.642,114020.1768508,0
+XT.US,D,20190904,000000,36.9716,37.118,36.9617,37.1001,131305.97308238,0
+XT.US,D,20190905,000000,37.4984,37.7723,37.4984,37.6637,67552.485964417,0
+XT.US,D,20190906,000000,37.7424,37.7922,37.6338,37.7135,55504.748940645,0
+XT.US,D,20190909,000000,37.7623,37.7822,37.4785,37.606,67131.713953667,0
+XT.US,D,20190910,000000,37.3042,37.5582,37.1768,37.5582,53618.806610842,0
+XT.US,D,20190911,000000,37.6259,37.9575,37.6259,37.9575,72009.254899276,0
+XT.US,D,20190912,000000,38.1039,38.2672,38.0401,38.1586,63549.628602013,0
+XT.US,D,20190913,000000,38.2403,38.3279,38.1128,38.1616,72293.451746631,0
+XT.US,D,20190916,000000,37.9276,38.1128,37.8778,38.0152,78469.460973621,0
+XT.US,D,20190917,000000,37.9674,38.2104,37.9276,38.2104,75061.107263637,0
+XT.US,D,20190918,000000,38.1327,38.1616,37.7832,38.1039,78625.116490724,0
+XT.US,D,20190919,000000,38.1905,38.3886,38.1805,38.2204,67143.764703379,0
+XT.US,D,20190920,000000,38.2403,38.3448,37.9774,38.064,54004.4306016,0
+XT.US,D,20190923,000000,37.9674,38.1228,37.9475,38.0839,93882.369854246,0
+XT.US,D,20190924,000000,38.1706,38.2303,37.6438,37.7235,60377.26874054,0
+XT.US,D,20190925,000000,37.606,37.8937,37.4207,37.8599,65621.353323197,0
+XT.US,D,20190926,000000,37.9376,37.9376,37.6936,37.8011,138059.41406636,0
+XT.US,D,20190927,000000,37.7822,37.835,37.2554,37.4785,94924.759704265,0
+XT.US,D,20190930,000000,37.5482,37.7723,37.5482,37.6737,55595.129563479,0
+XT.US,D,20191001,000000,37.7324,37.8728,37.2256,37.2256,81867.77239218,0
+XT.US,D,20191002,000000,36.9338,37.0603,36.4638,36.6221,133506.23913381,0
+XT.US,D,20191003,000000,36.6221,37.0115,36.4369,37.0115,54600.942712305,0
+XT.US,D,20191004,000000,37.1768,37.5183,37.1688,37.4685,108031.95847348,0
+XT.US,D,20191007,000000,37.4307,37.605,37.3719,37.3719,49696.287579846,0
+XT.US,D,20191008,000000,37.1101,37.1101,36.6321,36.6321,80733.997690184,0
+XT.US,D,20191009,000000,36.7964,37.118,36.7964,36.9517,164197.49018996,0
+XT.US,D,20191010,000000,36.9916,37.3859,36.9716,37.2455,63692.229140262,0
+XT.US,D,20191011,000000,37.7135,38.0839,37.7135,37.7922,72840.756629348,0
+XT.US,D,20191014,000000,37.7523,37.8589,37.7235,37.8091,67471.143403866,0
+XT.US,D,20191015,000000,37.9475,38.3369,37.9276,38.2781,84684.635137173,0
+XT.US,D,20191016,000000,38.1905,38.2174,38.068,38.074,91991.40637873,0
+XT.US,D,20191017,000000,38.3279,38.4245,38.2054,38.2502,75177.597844179,0
+XT.US,D,20191018,000000,38.1905,38.2642,37.9575,38.0939,107520.8058399,0
+XT.US,D,20191021,000000,38.308,38.4056,38.2522,38.3657,62948.095345596,0
+XT.US,D,20191022,000000,38.4245,38.5032,38.2004,38.2403,123199.83544331,0
+XT.US,D,20191023,000000,38.0839,38.316,38.064,38.2502,93939.610915374,0
+XT.US,D,20191024,000000,38.4345,38.6296,38.4345,38.6296,85261.062665025,0
+XT.US,D,20191025,000000,38.4444,38.8338,38.4444,38.7561,174181.53632568,0
+XT.US,D,20191028,000000,38.9025,39.1564,38.8338,39.1564,138613.74855308,0
+XT.US,D,20191029,000000,39.0001,39.1554,39.0001,39.02,103339.19569011,0
+XT.US,D,20191030,000000,39.0389,39.2331,38.8826,39.2052,110458.176082,0
+XT.US,D,20191031,000000,39.1952,39.1952,38.8308,38.9602,96910.120719185,0
+XT.US,D,20191101,000000,39.2142,39.4681,39.1753,39.4681,127895.61091411,0
+XT.US,D,20191104,000000,39.8186,39.8186,39.6523,39.6921,151203.76931385,0
+XT.US,D,20191105,000000,39.6244,39.6523,39.4731,39.5159,107112.08457886,0
+XT.US,D,20191106,000000,39.5458,39.5647,39.4382,39.5159,81855.721642469,0
+XT.US,D,20191107,000000,39.7788,39.8535,39.6244,39.6523,108026.93732777,0
+XT.US,D,20191108,000000,39.5258,39.7598,39.4681,39.7598,97976.612068626,0
+XT.US,D,20191111,000000,39.5746,39.722,39.488,39.7121,91094.629754389,0
+XT.US,D,20191112,000000,39.7121,39.9451,39.7121,39.8086,78442.346786771,0
+XT.US,D,20191113,000000,39.7021,39.8973,39.5945,39.8286,93072.961165311,0
+XT.US,D,20191114,000000,39.6045,39.8186,39.6045,39.7688,103730.84505572,0
+XT.US,D,20191115,000000,39.9351,40.1502,39.9351,40.1402,80865.551707865,0
+XT.US,D,20191118,000000,40.1701,40.195,40.0526,40.1303,131923.57400508,0
+XT.US,D,20191119,000000,40.3065,40.3065,40.0835,40.2577,82390.975775474,0
+XT.US,D,20191120,000000,40.1303,40.2587,39.8873,40.1004,96280.469046775,0
+XT.US,D,20191121,000000,40.0337,40.0337,39.8186,39.965,88923.486348087,0
+XT.US,D,20191122,000000,40.0626,40.1203,39.955,40.0725,63718.33909797,0
+XT.US,D,20191125,000000,40.2577,40.6272,40.2577,40.6272,102119.05728185,0
+XT.US,D,20191126,000000,40.6083,40.7347,40.5595,40.676,131267.81237496,0
+XT.US,D,20191127,000000,40.7447,40.9229,40.7447,40.9199,100100.55670523,0
+XT.US,D,20191129,000000,40.7546,40.8273,40.676,40.7347,109246.07150688,0
+XT.US,D,20191202,000000,40.7347,40.7347,40.2279,40.3245,112202.5221027,0
+XT.US,D,20191203,000000,39.955,40.193,39.8385,40.1791,120620.97500511,0
+XT.US,D,20191204,000000,40.442,40.5595,40.3444,40.5206,98078.039212029,0
+XT.US,D,20191205,000000,40.6172,40.6172,40.3743,40.5206,89195.632445732,0
+XT.US,D,20191206,000000,40.8224,40.8731,40.8124,40.8224,58920.132254627,0
+XT.US,D,20191209,000000,40.8423,40.8423,40.5595,40.5595,111654.21299084,0
+XT.US,D,20191210,000000,40.5883,40.7238,40.4708,40.5983,112521.86697004,0
+XT.US,D,20191211,000000,40.7058,40.8761,40.7058,40.8522,70898.57746756,0
+XT.US,D,20191212,000000,40.8522,41.3232,40.8522,41.2615,94512.021526656,0
+XT.US,D,20191213,000000,41.3392,41.619,41.1888,41.3193,159009.64243928,0
+XT.US,D,20191216,000000,41.618,41.843,41.618,41.7355,92336.861203785,0
+XT.US,D,20191217,000000,41.8052,41.8152,41.6479,41.7056,153229.29949448,0
+XT.US,D,20191218,000000,41.6857,41.6857,41.5811,41.608,108010.86966149,0
+XT.US,D,20191219,000000,41.6668,41.8152,41.5891,41.7753,92486.491346032,0
+XT.US,D,20191220,000000,41.9516,42.0004,41.8799,41.9615,87367.9354062,0
+XT.US,D,20191223,000000,42.0103,42.0502,41.9416,42.0302,117566.10995332,0
+XT.US,D,20191224,000000,42.0103,42.089,41.9317,42.089,45694.434446585,0
+XT.US,D,20191226,000000,42.0302,42.1766,42.0302,42.1766,52819.440213332,0
+XT.US,D,20191227,000000,42.2951,42.2951,42.0302,42.1089,99191.729331172,0
+XT.US,D,20191230,000000,42.099,42.1667,41.7753,41.7952,94674.706647758,0
+XT.US,D,20191231,000000,41.7455,41.9815,41.7455,41.9715,50998.772777798,0
+XT.US,D,20200102,000000,42.2354,42.4614,42.1667,42.4614,137744.08611559,0
+XT.US,D,20200103,000000,41.9028,42.1348,41.7853,41.9615,160752.98423084,0
+XT.US,D,20200106,000000,41.7255,42.0502,41.7156,42.0203,107652.35985758,0
+XT.US,D,20200107,000000,42.079,42.2055,41.9615,42.1468,87711.381772969,0
+XT.US,D,20200108,000000,42.1667,42.5978,42.1667,42.4316,98526.929638771,0
+XT.US,D,20200109,000000,42.5978,42.795,42.5978,42.7163,151552.23682634,0
+XT.US,D,20200110,000000,42.8538,42.8916,42.6476,42.7363,336327.38637731,0
+XT.US,D,20200113,000000,42.8239,42.9922,42.6576,42.9623,195424.99960825,0
+XT.US,D,20200114,000000,42.8538,43.1814,42.8239,42.9922,350197.7992949,0
+XT.US,D,20200115,000000,43.0211,43.1485,42.9125,42.9822,111477.46866174,0
+XT.US,D,20200116,000000,43.1784,43.3546,43.1684,43.3447,108107.27565918,0
+XT.US,D,20200117,000000,43.4821,43.4821,43.3049,43.3746,243194.17146344,0
+XT.US,D,20200121,000000,43.3049,43.4134,43.2471,43.266,119019.22952267,0
+XT.US,D,20200122,000000,43.4632,43.6514,43.3945,43.4234,180768.275272,0
+XT.US,D,20200123,000000,43.3248,43.4234,43.1186,43.3746,232702.9896107,0
+XT.US,D,20200124,000000,43.5608,43.5608,42.8368,42.9523,86980.302957156,0
+XT.US,D,20200127,000000,42.1856,42.3449,41.9815,42.089,103605.3164129,0
+XT.US,D,20200128,000000,42.3539,42.7263,42.2852,42.6377,131141.27950299,0
+XT.US,D,20200129,000000,42.805,42.9424,42.572,42.5889,87287.597074792,0
+XT.US,D,20200130,000000,42.2254,42.4664,42.0044,42.4116,78602.019220445,0
+XT.US,D,20200131,000000,42.2453,42.2453,41.5742,41.7056,102083.90926186,0
+XT.US,D,20200203,000000,41.9217,42.2712,41.8928,42.079,126715.64167155,0
+XT.US,D,20200204,000000,42.8338,43.1734,42.8338,43.0689,96325.659358192,0
+XT.US,D,20200205,000000,43.5209,43.5707,43.2461,43.3845,187596.02921254,0
+XT.US,D,20200206,000000,43.4821,43.5807,43.3845,43.5508,94260.964241006,0
+XT.US,D,20200207,000000,43.3347,43.3347,43.0689,43.0689,172381.95770215,0
+XT.US,D,20200210,000000,43.0589,43.4333,43.0509,43.4333,100214.03459834,0
+XT.US,D,20200211,000000,43.8157,44.0417,43.7559,43.8456,1091102.997268,0
+XT.US,D,20200212,000000,44.0617,44.2578,44.0198,44.208,2132250.6158374,0
+XT.US,D,20200213,000000,43.9332,44.2379,43.8655,44.1304,4260244.3043394,0
+XT.US,D,20200214,000000,44.1602,44.208,44.0417,44.1503,298960.01998116,0
+XT.US,D,20200218,000000,43.9252,44.0218,43.8306,43.982,247945.17953708,0
+XT.US,D,20200219,000000,44.2578,44.4928,44.2578,44.4391,173601.09188126,0
+XT.US,D,20200220,000000,44.2777,44.4181,43.7759,44.1692,208147.57861584,0
+XT.US,D,20200221,000000,44.0019,44.0298,43.6494,43.7281,241619.54016785,0
+XT.US,D,20200224,000000,42.2453,42.4953,42.0472,42.1955,261300.42290452,0
+XT.US,D,20200225,000000,42.4017,42.4316,41.1002,41.1858,205835.84312958,0
+XT.US,D,20200226,000000,41.4019,41.8829,41.0783,41.1281,153464.28911385,0
+XT.US,D,20200227,000000,40.3613,40.9697,39.714,39.714,212330.19299477,0
+XT.US,D,20200228,000000,38.4773,39.6055,38.2901,39.6055,374564.41521095,0
+XT.US,D,20200302,000000,39.714,40.7546,39.3605,40.6561,304278.41752037,0
+XT.US,D,20200303,000000,40.8522,41.4517,39.6742,40.0775,239974.61283227,0
+XT.US,D,20200304,000000,40.7049,41.4895,40.4689,41.4607,109803.41868103,0
+XT.US,D,20200305,000000,40.5286,41.0534,40.0875,40.2627,193858.40214579,0
+XT.US,D,20200306,000000,39.486,39.8415,38.9333,39.6155,246212.8842661,0
+XT.US,D,20200309,000000,36.8173,37.9266,36.3174,36.6112,269885.57784461,0
+XT.US,D,20200310,000000,38.1427,38.3199,36.7585,38.2901,2083868.8642053,0
+XT.US,D,20200311,000000,37.3381,37.5542,36.0127,36.3772,355489.08264726,0
+XT.US,D,20200312,000000,33.7652,34.5409,31.4082,32.8421,561918.42520012,0
+XT.US,D,20200313,000000,34.7072,35.238,32.636,34.9532,1043715.432487,0
+XT.US,D,20200316,000000,31.2717,32.9128,30.3297,31.1742,350916.827361,0
+XT.US,D,20200317,000000,31.684,33.0383,30.9471,32.8122,742150.44210997,0
+XT.US,D,20200318,000000,30.6255,32.0276,29.8986,31.0158,393017.12570622,0
+XT.US,D,20200319,000000,30.7619,32.2148,30.263,31.3893,714559.24641703,0
+XT.US,D,20200320,000000,32.0953,32.5862,30.5558,30.5558,626687.18798124,0
+XT.US,D,20200323,000000,30.8017,30.9382,29.6526,30.1246,581425.57629512,0
+XT.US,D,20200324,000000,32.0086,33.0482,32.0086,32.9895,644703.05879949,0
+XT.US,D,20200325,000000,33.1468,34.5957,32.8122,33.6676,438793.9069425,0
+XT.US,D,20200326,000000,34.06,35.6363,34.0102,35.5038,273943.66780985,0
+XT.US,D,20200327,000000,34.3736,35.0767,34.0898,34.1476,210386.0053747,0
+XT.US,D,20200330,000000,34.6007,35.3654,34.4224,35.3455,291155.15108488,0
+XT.US,D,20200331,000000,35.0418,35.5337,34.6385,34.9532,251750.20375839,0
+XT.US,D,20200401,000000,33.8737,34.1765,33.1966,33.4595,206069.82851981,0
+XT.US,D,20200402,000000,33.2344,34.0649,33.2344,33.9415,287963.71086969,0
+XT.US,D,20200403,000000,33.7951,34.0002,33.1906,33.4227,202172.41521737,0
+XT.US,D,20200406,000000,34.7968,35.7578,34.7032,35.6502,147361.58861427,0
+XT.US,D,20200407,000000,36.877,36.9159,35.6701,35.6701,175858.59899383,0
+XT.US,D,20200408,000000,35.9838,36.7824,35.7,36.7187,242073.4517403,0
+XT.US,D,20200409,000000,37.121,37.4357,36.7954,37.0633,223415.87849994,0
+XT.US,D,20200413,000000,36.9935,36.9935,36.3274,36.7874,182388.09687901,0
+XT.US,D,20200414,000000,37.5831,37.9913,37.4656,37.8868,205652.06919648,0
+XT.US,D,20200415,000000,37.0433,37.2495,36.8173,36.9736,485411.22797113,0
+XT.US,D,20200416,000000,37.2196,37.4745,36.9527,37.3381,210828.87042659,0
+XT.US,D,20200417,000000,38.3677,38.4474,37.9953,38.4275,250417.59168616,0
+XT.US,D,20200420,000000,38.0053,38.6635,38.0003,38.0839,193069.07803971,0
+XT.US,D,20200421,000000,37.5641,37.6856,36.9059,37.131,396932.61513322,0
+XT.US,D,20200422,000000,37.7902,38.0441,37.5731,37.8967,203140.49211084,0
+XT.US,D,20200423,000000,38.1228,38.5938,37.8967,37.9266,222640.61360185,0
+XT.US,D,20200424,000000,38.1128,38.4962,37.8679,38.4175,251514.20990988,0
+XT.US,D,20200427,000000,38.8497,39.252,38.8397,39.1146,199922.94193795,0
+XT.US,D,20200428,000000,39.7718,39.8604,38.9672,38.9672,201737.58399863,0
+XT.US,D,20200429,000000,39.6443,40.1323,39.5468,39.9779,212090.18222969,0
+XT.US,D,20200430,000000,39.7618,39.8116,39.2809,39.3506,149658.26066339,0
+XT.US,D,20200501,000000,38.6924,38.771,38.0441,38.1915,361401.98383889,0
+XT.US,D,20200504,000000,38.074,38.5161,37.9864,38.5161,280204.03228482,0
+XT.US,D,20200505,000000,38.9184,39.2809,38.8397,38.9871,274859.52478791,0
+XT.US,D,20200506,000000,39.242,39.3406,38.9383,38.9383,148087.64628437,0
+XT.US,D,20200507,000000,39.4283,39.6643,39.3107,39.488,160205.67934812,0
+XT.US,D,20200508,000000,39.959,40.1452,39.8017,40.1452,160592.30756802,0
+XT.US,D,20200511,000000,39.8315,40.4689,39.8116,40.3026,150167.40483869,0
+XT.US,D,20200512,000000,40.5475,40.6262,39.6344,39.6344,114362.61898843,0
+XT.US,D,20200513,000000,39.8216,40.0277,38.9085,39.2371,235680.52901851,0
+XT.US,D,20200514,000000,38.6924,39.3984,38.3578,39.3307,206165.23028835,0
+XT.US,D,20200515,000000,39.0269,39.4681,38.9772,39.4581,147638.75585762,0
+XT.US,D,20200518,000000,40.3215,40.8871,40.3215,40.6849,144988.5951503,0
+XT.US,D,20200519,000000,40.5674,40.911,40.3713,40.3812,143999.42944484,0
+XT.US,D,20200520,000000,40.9697,41.3481,40.9697,41.146,167902.09149701,0
+XT.US,D,20200521,000000,41.1281,41.154,40.6461,40.7835,163028.56746797,0
+XT.US,D,20200522,000000,40.7049,40.8821,40.431,40.8024,119808.55362875,0
+XT.US,D,20200526,000000,41.7056,41.7554,41.3193,41.3919,173449.45328073,0
+XT.US,D,20200527,000000,41.5095,41.6379,40.7148,41.618,166392.73509568,0
+XT.US,D,20200528,000000,41.9416,42.324,41.6668,41.7952,180251.09726356,0
+XT.US,D,20200529,000000,41.843,42.2772,41.4806,42.1955,115143.90926137,0
+XT.US,D,20200601,000000,42.3041,42.6476,42.2553,42.6028,244653.31640764,0
+XT.US,D,20200602,000000,42.7363,43.041,42.5839,43.041,207840.28449821,0
+XT.US,D,20200603,000000,43.3447,43.737,43.3248,43.6295,133900.90118686,0
+XT.US,D,20200604,000000,43.4234,43.6793,43.1535,43.3248,158310.69895603,0
+XT.US,D,20200605,000000,43.9631,44.3166,43.8257,44.0716,208101.38407529,0
+XT.US,D,20200608,000000,44.1204,44.3813,43.9153,44.3763,340656.61821106,0
+XT.US,D,20200609,000000,43.972,44.1981,43.8655,43.987,217173.59014953,0
+XT.US,D,20200610,000000,44.208,44.4241,43.972,44.1204,193856.3936875,0
+XT.US,D,20200611,000000,43.0987,43.1386,41.618,41.6279,281001.39022405,0
+XT.US,D,20200612,000000,42.6377,42.8538,41.5592,42.2892,318284.40137221,0
+XT.US,D,20200615,000000,41.5772,42.8289,41.3501,42.7114,243687.24797246,0
+XT.US,D,20200616,000000,43.8167,43.8167,42.8986,43.4522,148552.60437739,0
+XT.US,D,20200617,000000,43.747,43.8914,43.4911,43.5299,165573.28411532,0
+XT.US,D,20200618,000000,43.3228,43.6225,43.283,43.5897,332767.39406679,0
+XT.US,D,20200619,000000,44.0537,44.0935,43.3487,43.5498,178247.66012407,0
+XT.US,D,20200622,000000,43.5598,44.0238,43.498,43.974,282569.99614479,0
+XT.US,D,20200623,000000,44.4191,44.4978,44.1334,44.1334,283488.86581027,0
+XT.US,D,20200624,000000,43.9262,44.0935,42.9384,43.1754,436150.77583918,0
+XT.US,D,20200625,000000,43.1953,43.8267,43.0071,43.8067,467995.88618017,0
+XT.US,D,20200626,000000,43.747,43.8167,43.0858,43.1455,374626.67741779,0
+XT.US,D,20200629,000000,43.274,43.4622,42.9384,43.4622,487800.28910138,0
+XT.US,D,20200630,000000,43.3925,44.1134,43.3726,43.9451,214265.34255256,0
+XT.US,D,20200701,000000,44.0238,44.2807,43.8964,44.1035,178636.29680226,0
+XT.US,D,20200702,000000,44.6651,44.8145,44.448,44.4779,546510.5374652,0
+XT.US,D,20200706,000000,45.2885,45.5832,45.2885,45.4358,297664.56438721,0
+XT.US,D,20200707,000000,45.1988,45.5633,45.0017,45.0017,171399.82160068,0
+XT.US,D,20200708,000000,45.2486,45.5354,45.0624,45.5354,170347.38945924,0
+XT.US,D,20200709,000000,45.7027,45.7226,44.8633,45.4159,146378.44828366,0
+XT.US,D,20200710,000000,45.5255,45.633,45.159,45.5932,218046.26527445,0
+XT.US,D,20200713,000000,46.0473,46.3938,45.0614,45.1491,666515.9200059,0
+XT.US,D,20200714,000000,44.9917,45.8003,44.7846,45.7226,249427.42175156,0
+XT.US,D,20200715,000000,46.2554,46.3689,45.8401,46.2165,295395.00652493,0
+XT.US,D,20200716,000000,45.88,45.9696,45.7326,45.8601,148449.1687757,0
+XT.US,D,20200717,000000,46.1369,46.4735,46.0572,46.4237,162783.53555717,0
+XT.US,D,20200720,000000,46.5213,47.1347,46.4735,47.045,161198.86197015,0
+XT.US,D,20200721,000000,47.29,47.4294,46.9076,46.9465,152008.15685708,0
+XT.US,D,20200722,000000,46.9853,47.2322,46.9465,47.1546,186874.99268815,0
+XT.US,D,20200723,000000,47.0849,47.3617,46.4535,46.6009,150856.30603051,0
+XT.US,D,20200724,000000,46.1369,46.2414,45.7625,46.0672,227150.60668126,0
+XT.US,D,20200727,000000,46.334,46.9365,46.3141,46.9176,132464.85351294,0
+XT.US,D,20200728,000000,46.7583,46.828,46.4038,46.4038,187497.61475656,0
+XT.US,D,20200729,000000,46.6308,47.0749,46.591,46.8977,244198.40060604,0
+XT.US,D,20200730,000000,46.3838,46.9465,46.2265,46.8777,167040.46289266,0
+XT.US,D,20200731,000000,46.9853,46.9853,46.107,46.571,155976.87042863,0
+XT.US,D,20200803,000000,46.9753,47.4892,46.9654,47.4593,179101.25489528,0
+XT.US,D,20200804,000000,47.282,47.539,47.2024,47.539,198953.86081534,0
+XT.US,D,20200805,000000,47.7949,47.8735,47.6475,47.7262,143152.86427763,0
+XT.US,D,20200806,000000,47.6276,47.755,47.3816,47.7262,146097.26412373,0
+XT.US,D,20200807,000000,47.4692,47.6365,47.1835,47.5489,154812.96885236,0
+XT.US,D,20200810,000000,47.4792,47.6087,47.045,47.3169,209323.53094183,0
+XT.US,D,20200811,000000,47.539,47.6186,46.9584,46.9704,217462.8081426,0
+XT.US,D,20200812,000000,47.4105,47.9323,47.3766,47.8048,174357.27642564,0
+XT.US,D,20200813,000000,47.8048,47.992,47.6186,47.7351,457656.34292796,0
+XT.US,D,20200814,000000,47.6764,47.7062,47.4005,47.529,665059.78774913,0
+XT.US,D,20200817,000000,47.8247,48.1394,47.7949,48.0906,579738.47133555,0
+XT.US,D,20200818,000000,48.2888,48.3077,47.8735,48.1006,358187.44635343,0
+XT.US,D,20200819,000000,48.1593,48.1593,47.7162,47.7849,212711.80006896,0
+XT.US,D,20200820,000000,47.4205,47.8636,47.3219,47.7949,137906.77123669,0
+XT.US,D,20200821,000000,47.6087,47.775,47.4394,47.755,220707.47250234,0
+XT.US,D,20200824,000000,48.2689,48.2868,47.8148,48.0717,112013.72702389,0
+XT.US,D,20200825,000000,48.1295,48.2987,47.992,48.239,264883.51248532,0
+XT.US,D,20200826,000000,48.4561,48.8604,48.4561,48.8116,417213.02266803,0
+XT.US,D,20200827,000000,48.9988,49.0575,48.4063,48.6433,602330.61435662,0
+XT.US,D,20200828,000000,48.8116,48.9898,48.713,48.9599,127652.5874616,0
+XT.US,D,20200831,000000,48.8504,49.2308,48.8355,48.9799,155550.07304303,0
+XT.US,D,20200901,000000,49.2169,49.2945,49.0087,49.2169,234176.19376289,0
+XT.US,D,20200902,000000,49.6012,49.9766,49.2408,49.898,789783.03880177,0
+XT.US,D,20200903,000000,49.4728,49.4728,47.6993,48.0518,243732.43828388,0
+XT.US,D,20200904,000000,47.992,48.2987,46.5013,47.6863,185469.07188851,0
+XT.US,D,20200908,000000,46.6806,47.0351,46.3241,46.3241,177593.90695224,0
+XT.US,D,20200909,000000,47.1635,47.7351,47.055,47.4792,244685.4517402,0
+XT.US,D,20200910,000000,47.8148,47.9821,46.7881,46.8877,298670.80198809,0
+XT.US,D,20200911,000000,47.3617,47.5429,46.7682,47.1546,110690.15301394,0
+XT.US,D,20200914,000000,47.6963,48.1394,47.6963,47.992,95388.713568146,0
+XT.US,D,20200915,000000,48.5059,48.703,48.4362,48.6034,110161.92848493,0
+XT.US,D,20200916,000000,48.8215,48.9799,48.4362,48.466,111489.51941145,0
+XT.US,D,20200917,000000,47.7262,48.2539,47.5987,48.0807,197980.76277616,0
+XT.US,D,20200918,000000,48.4461,48.4461,47.4991,47.8347,97867.151092083,0
+XT.US,D,20200921,000000,47.1247,47.3119,46.4824,47.302,699501.83465289,0
+XT.US,D,20200922,000000,47.3617,47.539,46.8877,47.4991,147868.72433128,0
+XT.US,D,20200923,000000,47.539,47.5489,46.5312,46.5511,165671.69857129,0
+XT.US,D,20200924,000000,46.1966,46.8977,45.9497,46.5213,261897.93924437,0
+XT.US,D,20200925,000000,46.2514,47.1247,46.1668,47.0251,232889.77623122,0
+XT.US,D,20200928,000000,47.6087,47.7849,47.5061,47.765,131645.40253258,0
+XT.US,D,20200929,000000,47.8247,48.0906,47.7451,47.8247,141258.88811469,0
+XT.US,D,20200930,000000,47.8447,48.3665,47.7949,47.9522,156766.19453472,0
+XT.US,D,20201001,000000,48.3575,48.5746,48.2191,48.466,205314.64820457,0
+XT.US,D,20201002,000000,47.7949,48.3077,47.7949,47.9721,134478.33294385,0
+XT.US,D,20201005,000000,48.3963,49.0386,48.3963,49.0187,312421.71163772,0
+XT.US,D,20201006,000000,49.1073,49.3642,48.4561,48.5347,134352.80430103,0
+XT.US,D,20201007,000000,49.0187,49.3841,48.9799,49.2656,461386.04996357,0
+XT.US,D,20201008,000000,49.7098,49.898,49.6849,49.8581,496628.46749398,0
+XT.US,D,20201009,000000,50.134,50.4008,50.125,50.3122,214009.2641212,0
+XT.US,D,20201012,000000,50.7364,51.0521,50.6179,50.8948,198347.30641321,0
+XT.US,D,20201013,000000,50.7563,50.9236,50.6199,50.7265,175858.59899383,0
+XT.US,D,20201014,000000,50.845,50.9535,50.4208,50.5193,139289.59476605,0
+XT.US,D,20201015,000000,49.7396,50.1688,49.6211,50.1151,124589.68857667,0
+XT.US,D,20201016,000000,50.3222,50.5881,50.1439,50.1838,148550.59591911,0
+XT.US,D,20201019,000000,50.4008,50.5193,49.6012,49.7098,148485.32102484,0
+XT.US,D,20201020,000000,49.9766,50.2525,49.8064,49.8781,106156.0584351,0
+XT.US,D,20201021,000000,49.9766,50.2136,49.6899,49.6899,474110.63742946,0
+XT.US,D,20201022,000000,49.7586,49.9766,49.4339,49.8781,147772.31833359,0
+XT.US,D,20201023,000000,50.0254,50.0254,49.646,50.0055,121864.21068365,0
+XT.US,D,20201026,000000,49.414,49.6012,48.6632,49.1173,152395.78930612,0
+XT.US,D,20201027,000000,49.2069,49.2557,48.8116,48.8604,508146.9757596,0
+XT.US,D,20201028,000000,48.0518,48.1006,47.4792,47.4792,203308.19837766,0
+XT.US,D,20201029,000000,47.5788,48.1792,47.3418,47.8636,543241.77160604,0
+XT.US,D,20201030,000000,47.5091,47.6186,46.7782,47.1835,127394.50057195,0
+XT.US,D,20201102,000000,47.6087,47.8247,47.1835,47.6276,201708.46135349,0
+XT.US,D,20201103,000000,48.002,48.6831,48.002,48.5059,198350.31910064,0
+XT.US,D,20201104,000000,49.1073,50.3421,49.1073,49.898,177670.22836708,0
+XT.US,D,20201105,000000,50.9436,51.2403,50.8948,51.1517,125874.09765005,0
+XT.US,D,20201106,000000,51.2005,51.4444,50.9047,51.309,196864.05996959,0
+XT.US,D,20201109,000000,52.9082,52.9082,51.2702,51.319,223988.28911122,0
+XT.US,D,20201110,000000,51.0431,51.1118,50.3809,50.6279,323812.68280223,0
+XT.US,D,20201111,000000,51.072,51.3787,51.072,51.3389,150787.01421968,0
+XT.US,D,20201112,000000,51.3787,51.4175,50.7364,50.9336,115317.64090304,0
+XT.US,D,20201113,000000,51.3289,51.6655,51.299,51.6446,102718.58207998,0
+XT.US,D,20201116,000000,52.0598,52.1973,51.8348,52.1973,146459.79084421,0
+XT.US,D,20201117,000000,52.0001,52.1485,51.7332,51.9901,152122.63897933,0
+XT.US,D,20201118,000000,52.1086,52.2172,51.6346,51.6745,136450.63897992,0
+XT.US,D,20201119,000000,51.6844,52.1385,51.5759,52.1186,145378.23605763,0
+XT.US,D,20201120,000000,52.2271,52.4054,52.1485,52.1973,112170.38677013,0
+XT.US,D,20201123,000000,52.5438,52.7011,52.2371,52.5139,125595.92617755,0
+XT.US,D,20201124,000000,52.8784,53.0467,52.5438,53.0367,181764.47058146,0
+XT.US,D,20201125,000000,52.9082,53.1054,52.8097,53.0367,220858.10687373,0
+XT.US,D,20201127,000000,53.4709,53.7517,53.4709,53.7367,64012.578236752,0
+XT.US,D,20201130,000000,53.8154,53.8951,53.2189,53.4609,130962.52671561,0
+XT.US,D,20201201,000000,54.0325,54.2406,53.7666,54.0524,443857.23027949,0
+XT.US,D,20201202,000000,53.8353,54.0823,53.668,54.0624,175578.41906304,0
+XT.US,D,20201203,000000,54.1908,54.3591,54.0524,54.1321,263048.78584179,0
+XT.US,D,20201204,000000,54.2695,54.7335,54.2695,54.7236,144661.21644982,0
+XT.US,D,20201207,000000,54.7236,54.8719,54.626,54.7534,175586.45289618,0
+XT.US,D,20201208,000000,54.5742,55.1936,54.5742,55.1577,133062.36985279,0
+XT.US,D,20201209,000000,55.3071,55.327,54.2496,54.4577,161212.92117815,0
+XT.US,D,20201210,000000,54.1719,54.7236,54.0424,54.6648,293339.34947003,0
+XT.US,D,20201211,000000,54.2695,54.5164,54.0036,54.3989,185725.15031987,0
+XT.US,D,20201214,000000,54.6748,54.9805,54.5463,54.6061,133729.17800347,0
+XT.US,D,20201215,000000,54.9904,55.2573,54.8231,55.2573,146434.68511565,0
+XT.US,D,20201216,000000,55.3758,55.4435,55.1488,55.337,162736.33678747,0
+XT.US,D,20201217,000000,55.7512,55.9583,55.7512,55.9583,494090.78045063,0
+XT.US,D,20201218,000000,56.0958,56.1256,55.7114,56.0181,210030.50825822,0
+XT.US,D,20201221,000000,55.1776,55.7612,54.863,55.6616,233065.51633118,0
+XT.US,D,20201222,000000,55.7313,55.9265,55.6168,55.8488,171289.356395,0
+XT.US,D,20201223,000000,56.2053,56.2641,55.9783,55.9783,132167.60168673,0
+XT.US,D,20201224,000000,56.1256,56.1754,55.9006,56.038,159624.23067456,0
+XT.US,D,20201228,000000,56.5299,56.5996,56.1356,56.1953,84983.895421668,0
+XT.US,D,20201229,000000,56.5399,56.6195,55.9882,56.1555,128919.92463956,0
+XT.US,D,20201230,000000,56.3925,56.6793,56.3925,56.5299,125038.57900341,0
+XT.US,D,20201231,000000,56.4921,56.5259,56.2153,56.512,141564.17377404,0
+XT.US,D,20210104,000000,57.1433,57.231,55.9812,56.4323,281224.3290937,0
+XT.US,D,20210105,000000,56.4821,57.1632,56.4821,57.0836,233549.55477791,0
+XT.US,D,20210106,000000,56.7769,57.695,56.7669,57.231,348309.84850681,0
+XT.US,D,20210107,000000,57.3903,58.0913,57.3903,58.0316,268579.07573008,0
+XT.US,D,20210108,000000,58.5255,58.7326,58.0316,58.6529,372836.13685653,0
+XT.US,D,20210111,000000,58.0913,58.6161,57.9519,58.3861,179545.12417631,0
+XT.US,D,20210112,000000,58.4757,58.6729,58.2487,58.6042,206683.41252593,0
+XT.US,D,20210113,000000,58.7625,58.9029,58.6261,58.7127,262557.71779106,0
+XT.US,D,20210114,000000,58.9995,59.354,58.9597,59.0682,653185.78236703,0
+XT.US,D,20210115,000000,58.6928,58.8501,58.1999,58.4857,317416.74739301,0
+XT.US,D,20210119,000000,59.2166,59.5024,59.0782,59.4735,217349.33024949,0
+XT.US,D,20210120,000000,59.8479,60.065,59.7792,59.9764,173736.66281551,0
+XT.US,D,20210121,000000,60.1646,60.1745,59.6706,59.9764,269322.20529561,0
+XT.US,D,20210122,000000,59.5322,59.818,59.5024,59.6906,239156.16608105,0
+XT.US,D,20210125,000000,59.8778,60.055,59.1469,59.9475,278354.24220415,0
+XT.US,D,20210126,000000,59.9963,60.0251,59.4934,59.5223,506344.38444863,0
+XT.US,D,20210127,000000,58.7525,58.8501,57.932,58.1112,409532.67818542,0
+XT.US,D,20210128,000000,58.3383,58.9198,58.3283,58.4956,221962.75893059,0
+XT.US,D,20210129,000000,58.2984,58.4458,57.3903,57.5675,193416.54132305,0
+XT.US,D,20210201,000000,58.2686,58.7525,57.9868,58.6042,187189.31640978,0
+XT.US,D,20210202,000000,59.2664,59.4735,59.0871,59.3639,212650.54209126,0
+XT.US,D,20210203,000000,59.4237,59.5133,58.9845,59.0971,160731.89541884,0
+XT.US,D,20210204,000000,58.9397,59.3241,58.8999,59.3052,166591.57246591,0
+XT.US,D,20210205,000000,59.591,59.6358,59.3341,59.581,147774.32679188,0
+XT.US,D,20210208,000000,59.9564,60.2034,59.8827,60.1835,343606.03920287,0
+XT.US,D,20210209,000000,60.2432,60.5191,60.1835,60.4603,326854.49287516,0
+XT.US,D,20210210,000000,60.7461,60.765,59.9475,60.2721,212025.91156457,0
+XT.US,D,20210211,000000,60.7262,60.9731,60.544,60.9632,206079.87081123,0
+XT.US,D,20210212,000000,60.8656,61.4272,60.7461,61.4272,217943.83390191,0
+XT.US,D,20210216,000000,61.6941,61.7638,61.1016,61.2599,479531.46634121,0
+XT.US,D,20210217,000000,60.9144,61.0727,60.4304,60.8945,480399.12032042,0
+XT.US,D,20210218,000000,60.302,60.3717,59.7314,60.2621,314674.19760457,0
+XT.US,D,20210219,000000,60.7461,61.0229,60.6087,60.7361,220641.19337893,0
+XT.US,D,20210222,000000,60.1745,60.3508,59.7204,59.7294,554967.15107504,0
+XT.US,D,20210223,000000,59.0194,59.5711,58.0913,59.4137,387301.05342654,0
+XT.US,D,20210224,000000,59.117,59.826,58.6928,59.7981,162147.85850991,0
+XT.US,D,20210225,000000,59.7204,59.9276,58.0814,58.2586,314802.73893482,0
+XT.US,D,20210226,000000,58.3084,58.4458,57.4102,57.9619,192092.9673131,0
+XT.US,D,20210301,000000,58.8023,59.3142,58.7824,59.2066,247940.15839137,0
+XT.US,D,20210302,000000,59.2066,59.2664,58.6729,58.6928,139324.74278604,0
+XT.US,D,20210303,000000,58.4956,58.4956,57.468,57.468,181078.58207706,0
+XT.US,D,20210304,000000,57.231,57.468,55.5441,56.0958,241306.22067535,0
+XT.US,D,20210305,000000,56.6096,56.8765,55.0412,56.739,244017.63936037,0
+XT.US,D,20210308,000000,56.4523,56.8645,55.6815,55.7114,188330.12071578,0
+XT.US,D,20210309,000000,56.6096,57.3505,56.6096,57.1135,274003.92155841,0
+XT.US,D,20210310,000000,57.6372,57.6671,57.0537,57.1732,183220.60283823,0
+XT.US,D,20210311,000000,57.7846,58.4359,57.7747,58.2785,394793.60705948,0
+XT.US,D,20210312,000000,57.8045,58.0515,57.5466,57.9718,630894.90808874,0
+XT.US,D,20210315,000000,58.1212,58.6131,57.9619,58.6131,284486.06534887,0
+XT.US,D,20210316,000000,58.8899,59.0582,58.4657,58.7027,129673.09649651,0
+XT.US,D,20210317,000000,58.2686,59.1359,58.0415,58.9995,145662.43290499,0
+XT.US,D,20210318,000000,58.4359,58.6828,57.7448,57.8045,140015.65243615,0
+XT.US,D,20210319,000000,57.8045,58.168,57.3505,57.9619,152163.81237418,0
+XT.US,D,20210322,000000,58.0704,58.7625,58.0704,58.5354,303005.05496756,0
+XT.US,D,20210323,000000,58.2487,58.2487,57.4102,57.5476,620954.04380614,0
+XT.US,D,20210324,000000,57.5675,57.7249,56.976,56.984,428169.16261379,0
+XT.US,D,20210325,000000,56.739,57.2808,56.3875,57.1931,317575.41559754,0
+XT.US,D,20210326,000000,57.3704,58.4757,57.3704,58.4657,275636.79814428,0
+XT.US,D,20210329,000000,58.1013,58.2984,57.7657,58.0714,143612.80122494,0
+XT.US,D,20210330,000000,57.7846,58.0714,57.6173,57.9818,409426.22989631,0
+XT.US,D,20210331,000000,58.0913,58.7426,58.0913,58.4657,143586.69126723,0
+XT.US,D,20210401,000000,59.1339,59.5223,59.107,59.5223,194314.32217653,0
+XT.US,D,20210405,000000,60.0003,60.3219,59.9176,60.2821,196163.10802806,0
+XT.US,D,20210406,000000,60.0351,60.3518,59.9764,60.0849,200162.95270303,0
+XT.US,D,20210407,000000,59.9863,60.07,59.7005,59.8479,114341.53017644,0
+XT.US,D,20210408,000000,60.3219,60.4364,60.1745,60.4205,168191.30949008,0
+XT.US,D,20210409,000000,60.2621,60.5489,60.1646,60.539,146007.88773004,0
+XT.US,D,20210412,000000,60.2621,60.2621,60.0072,60.1934,158395.05420401,0
+XT.US,D,20210413,000000,60.1148,60.4195,60.055,60.3717,370028.31217382,0
+XT.US,D,20210414,000000,60.3916,60.6166,60.066,60.1745,232569.42713473,0
+XT.US,D,20210415,000000,60.5091,60.9233,60.4503,60.8746,120343.80776176,0
+XT.US,D,20210416,000000,60.9532,61.0229,60.8108,60.9632,120530.59438228,0
+XT.US,D,20210419,000000,60.8746,60.9532,60.3767,60.6286,172385.97461872,0
+XT.US,D,20210420,000000,60.3318,60.529,59.9276,60.1148,143880.93040602,0
+XT.US,D,20210421,000000,60.055,60.9343,59.9764,60.9343,112679.53094543,0
+XT.US,D,20210422,000000,61.0428,61.2699,60.4991,60.6674,124239.2126059,0
+XT.US,D,20210423,000000,60.8945,61.5168,60.8746,61.3784,116009.55478229,0
+XT.US,D,20210426,000000,61.3585,61.7638,61.3286,61.704,95798.439058327,0
+XT.US,D,20210427,000000,61.6543,61.6841,61.3485,61.467,412094.46672819,0
+XT.US,D,20210428,000000,61.4571,61.5557,61.1713,61.4272,264850.37292361,0
+XT.US,D,20210429,000000,61.7638,61.7638,60.9632,61.4571,208124.48134556,0
+XT.US,D,20210430,000000,60.9632,61.0817,60.4703,60.5788,97703.461741839,0
+XT.US,D,20210503,000000,60.8945,60.8945,60.5191,60.5788,129171.98615435,0
+XT.US,D,20210504,000000,59.9475,59.9564,59.1469,59.6507,491439.61551416,0
+XT.US,D,20210505,000000,59.9863,60.1347,59.6507,59.8877,106834.9173355,0
+XT.US,D,20210506,000000,59.7204,59.9963,59.2853,59.9475,126076.95193686,0
+XT.US,D,20210507,000000,60.2333,60.8208,60.2333,60.6575,136123.26027943,0
+XT.US,D,20210510,000000,60.6575,60.6575,59.6288,59.7105,216489.71010342,0
+XT.US,D,20210511,000000,58.4857,59.4336,58.3034,59.3142,249363.15108643,0
+XT.US,D,20210512,000000,58.7027,58.9298,57.8045,57.932,127721.87927244,0
+XT.US,D,20210513,000000,58.1491,58.5743,57.9141,58.3084,132662.68665403,0
+XT.US,D,20210514,000000,58.9945,59.7394,58.8899,59.591,133906.92656171,0
+XT.US,D,20210517,000000,59.3739,59.4436,59.1508,59.4436,87218.305263953,0
+XT.US,D,20210518,000000,59.7394,59.8877,59.4038,59.4038,124644.92117951,0
+XT.US,D,20210519,000000,58.6131,59.2753,58.4458,59.2066,130234.46058722,0
+XT.US,D,20210520,000000,59.5422,60.3518,59.4894,60.2333,127540.11379763,0
+XT.US,D,20210521,000000,60.4503,60.5987,60.065,60.1546,111511.61245259,0
+XT.US,D,20210524,000000,60.3916,60.8148,60.3219,60.6674,80872.581311863,0
+XT.US,D,20210525,000000,60.8556,60.8656,60.539,60.5888,139347.84005632,0
+XT.US,D,20210526,000000,60.766,60.9044,60.6475,60.7959,184229.85312654,0
+XT.US,D,20210527,000000,60.7859,60.9243,60.6475,60.8258,104840.5182583,0
+XT.US,D,20210528,000000,60.9931,61.1902,60.9532,60.9532,83718.566701992,0
+XT.US,D,20210601,000000,61.5656,61.5656,61.0259,61.1414,102548.86735488,0
+XT.US,D,20210602,000000,61.0229,61.1902,60.9144,61.0428,186426.10226141,0
+XT.US,D,20210603,000000,60.6774,60.8387,60.3538,60.6575,92379.038827774,0
+XT.US,D,20210604,000000,60.9731,61.3376,60.9731,61.2998,282835.11263843,0
+XT.US,D,20210607,000000,61.3585,61.6254,61.2101,61.5656,127650.57900331,0
+XT.US,D,20210608,000000,61.6941,61.7738,61.2052,61.5268,120488.41675829,0
+XT.US,D,20210609,000000,61.7439,61.8325,61.6304,61.6642,134964.37984887,0
+XT.US,D,20210610,000000,61.8136,62.3882,61.7439,62.3194,77253.339481933,0
+XT.US,D,20210611,000000,62.3394,62.3682,62.0466,62.2796,104196.80737789,0
+XT.US,D,20210614,000000,62.3682,62.4977,62.2448,62.4977,161316.35677984,0
+XT.US,D,20210615,000000,62.5963,62.5963,62.1999,62.2995,107567.00038046,0
+XT.US,D,20210616,000000,62.3294,62.4579,61.5756,61.9122,388803.38022387,0
+XT.US,D,20210617,000000,61.6443,62.0516,61.5358,61.952,542144.14915318,0
+XT.US,D,20210618,000000,61.4461,61.5358,61.1444,61.248,139625.00729968,0
+XT.US,D,20210621,000000,61.3675,61.7638,61.0797,61.724,156164.6612783,0
+XT.US,D,20210622,000000,61.6154,61.9122,61.4461,61.8335,518562.84042665,0
+XT.US,D,20210623,000000,61.8534,62.0117,61.709,61.7538,172367.89849415,0
+XT.US,D,20210624,000000,62.19,62.3981,62.19,62.3583,156247.00806799,0
+XT.US,D,20210625,000000,62.4678,62.6341,62.4379,62.6062,160114.29449614,0
+XT.US,D,20210628,000000,62.7357,62.8542,62.656,62.8343,247130.74970243,0
+XT.US,D,20210629,000000,62.8442,62.9836,62.7954,62.9737,151493.99153607,0
+XT.US,D,20210630,000000,62.7257,62.7656,62.5764,62.7158,142291.23567328,0
+XT.US,D,20210701,000000,62.6759,62.6759,62.3782,62.6759,94725.92233403,0
+XT.US,D,20210702,000000,62.7755,62.9538,62.6759,62.9338,362631.16030943,0
+XT.US,D,20210706,000000,62.7456,62.8134,62.2448,62.5863,119488.20453226,0
+XT.US,D,20210707,000000,62.9637,63.0334,62.418,62.8343,106897.17954234,0
+XT.US,D,20210708,000000,61.9321,62.3095,61.6204,62.2199,113859.50018799,0
+XT.US,D,20210709,000000,62.4479,63.0235,62.4081,63.0235,97608.059973292,0
+XT.US,D,20210712,000000,63.1718,63.3103,63.1718,63.3103,74978.760473944,0
+XT.US,D,20210713,000000,63.1021,63.3103,62.9538,62.9836,83055.775467876,0
+XT.US,D,20210714,000000,63.4975,63.5383,63.0424,63.0922,495955.63396843,0
+XT.US,D,20210715,000000,62.8054,62.8054,62.2796,62.5176,98038.874275468,0
+XT.US,D,20210716,000000,62.6759,62.7158,62.0117,62.0516,85715.978466623,0
+XT.US,D,20210719,000000,61.3973,61.5358,61.0896,61.4561,127032.97808061,0
+XT.US,D,20210720,000000,61.4073,62.3095,61.2579,62.1701,101704.31064596,0
+XT.US,D,20210721,000000,62.2796,62.8143,62.2697,62.7855,105080.52902338,0
+XT.US,D,20210722,000000,62.8641,62.9239,62.6441,62.8343,96348.756628472,0
+XT.US,D,20210723,000000,63.0045,63.2903,62.895,63.2415,117791.05728127,0
+XT.US,D,20210726,000000,62.8542,62.9229,62.7367,62.8442,155735.85543441,0
+XT.US,D,20210727,000000,62.4678,62.4678,61.714,62.2697,131430.49749606,0
+XT.US,D,20210728,000000,62.5674,63.2415,62.5276,63.0822,368229.73777943,0
+XT.US,D,20210729,000000,63.38,63.6189,63.38,63.3999,74420.409070658,0
+XT.US,D,20210730,000000,63.2615,63.6677,63.2615,63.4397,123568.38753864,0
+XT.US,D,20210802,000000,63.8261,64.1139,63.6279,63.7175,114479.10956897,0
+XT.US,D,20210803,000000,63.9744,64.2921,63.6528,64.2324,165065.14416916,0
+XT.US,D,20210804,000000,64.3419,64.6197,64.3419,64.4504,225552.87811539,0
+XT.US,D,20210805,000000,64.6297,64.778,64.5002,64.7283,103283.96308727,0
+XT.US,D,20210806,000000,64.5799,64.5799,64.3319,64.4315,109551.35716623,0
+XT.US,D,20210809,000000,64.5201,64.6018,64.3518,64.4803,82827.815452505,0
+XT.US,D,20210810,000000,64.6396,64.7382,64.1836,64.322,95600.605917235,0
+XT.US,D,20210811,000000,64.4216,64.4305,64.0392,64.2921,234620.06304392,0
+XT.US,D,20210812,000000,64.0242,64.2015,63.836,64.1636,110874.93117618,0
+XT.US,D,20210813,000000,64.2921,64.4504,64.1885,64.4016,103565.1472472,0
+XT.US,D,20210816,000000,64.2035,64.2523,63.8559,64.2523,57610.617452677,0
+XT.US,D,20210817,000000,63.7663,63.9107,63.38,63.8161,96433.11187645,0
+XT.US,D,20210818,000000,63.8161,64.0441,63.4098,63.4596,196066.70203037,0
+XT.US,D,20210819,000000,62.8841,63.5572,62.8343,63.3202,98241.728562273,0
+XT.US,D,20210820,000000,63.1818,63.7056,63.142,63.6478,81552.444441403,0
+XT.US,D,20210823,000000,64.1139,64.56,64.1039,64.5102,145260.74124795,0
+XT.US,D,20210824,000000,64.7382,64.9463,64.6297,64.8577,94772.11687459,0
+XT.US,D,20210825,000000,64.778,65.0061,64.6984,64.9563,97529.730100169,0
+XT.US,D,20210826,000000,64.8776,64.9165,64.555,64.6496,175584.4444379,0
+XT.US,D,20210827,000000,64.6595,65.2939,64.6197,65.2242,70350.2683557,0
+XT.US,D,20210830,000000,65.2839,65.492,65.2242,65.3725,85233.948478175,0
+XT.US,D,20210831,000000,65.5119,65.5119,65.2441,65.3237,82777.603995375,0
+XT.US,D,20210901,000000,65.5518,65.7101,65.4422,65.4422,84717.774698879,0
+XT.US,D,20210902,000000,65.8585,65.9371,65.745,65.8585,193030.91733229,0
+XT.US,D,20210903,000000,65.8585,66.1323,65.8196,66.0477,79445.571700229,0
+XT.US,D,20210907,000000,66.0178,66.0178,65.6922,65.7499,139607.93540425,0
+XT.US,D,20210908,000000,65.502,65.5418,65.036,65.3038,82175.066509815,0
+XT.US,D,20210909,000000,65.1057,65.3437,64.9752,65.036,74535.895422057,0
+XT.US,D,20210910,000000,65.3337,65.4622,64.6396,64.6984,82797.688578227,0
+XT.US,D,20210913,000000,65.0658,65.0658,64.4216,64.8477,125060.67204455,0
+XT.US,D,20210914,000000,65.0658,65.0758,64.5898,64.6785,67017.231831411,0
+XT.US,D,20210915,000000,64.7482,65.0947,64.5799,65.0459,169702.67434969,0
+XT.US,D,20210916,000000,64.8278,65.1256,64.5779,64.9961,90915.876967006,0
+XT.US,D,20210917,000000,64.9563,64.9812,64.4016,64.6098,110661.03036881,0
+XT.US,D,20210920,000000,63.5084,63.7564,62.8831,63.4596,184869.54709038,0
+XT.US,D,20210921,000000,64.0342,64.1427,63.6279,63.7175,219667.09111061,0
+XT.US,D,20210922,000000,64.0043,64.5679,63.8759,64.2124,181433.0749644,0
+XT.US,D,20210923,000000,64.55,65.1156,64.5351,64.9264,109067.3187195,0
+XT.US,D,20210924,000000,64.4315,64.6695,64.3967,64.5799,123623.62014149,0
+XT.US,D,20210927,000000,64.3319,64.4116,64.0342,64.2423,235349.13340145,0
+XT.US,D,20210928,000000,63.5084,63.5084,62.6261,62.7755,111938.40983819,0
+XT.US,D,20210929,000000,62.7954,62.908,62.3294,62.3782,136574.15916446,0
+XT.US,D,20210930,000000,62.6261,62.894,62.1472,62.2099,125918.28373233,0
+XT.US,D,20211001,000000,62.2896,62.6062,61.6543,62.3095,88836.118412681,0
+XT.US,D,20211004,000000,62.0715,62.0814,61.0598,61.2281,166158.74970545,0
+XT.US,D,20211005,000000,61.4661,62.0715,61.3874,61.8235,148945.25797215,0
+XT.US,D,20211006,000000,61,61.724,60.8019,61.6543,107970.70049578,0
+XT.US,D,20211007,000000,62.2497,62.7656,62.19,62.418,99821.381003583,0
+XT.US,D,20211008,000000,62.4579,62.5276,61.9221,61.952,115035.45251397,0
+XT.US,D,20211011,000000,61.952,62.2388,61.5656,61.6055,82517.508647442,0
+XT.US,D,20211012,000000,61.7638,61.7937,61.3376,61.4362,98669.53017702,0
+XT.US,D,20211013,000000,61.7638,62.0914,61.6353,61.9719,113696.81506689,0
+XT.US,D,20211014,000000,62.5674,62.9966,62.5276,62.9936,113871.5509377,0
+XT.US,D,20211015,000000,63.2316,63.38,63.1171,63.3003,159711.59860996,0
+XT.US,D,20211018,000000,62.9737,63.2415,62.7855,63.2117,95942.043825719,0
+XT.US,D,20211019,000000,63.5482,63.9157,63.4795,63.9057,109804.42291017,0
+XT.US,D,20211020,000000,64.074,64.2921,64.0441,64.1836,162521.43175096,0
+XT.US,D,20211021,000000,63.9744,64.2523,63.8759,64.2324,95505.204148688,0
+XT.US,D,20211022,000000,64.312,64.555,63.9655,64.1836,100920.00768559,0
+XT.US,D,20211025,000000,64.2324,64.5351,64.0441,64.3817,183680.53978554,0
+XT.US,D,20211026,000000,64.6695,64.7681,64.3021,64.3917,236429.68395889,0
+XT.US,D,20211027,000000,64.312,64.4504,63.7763,63.7862,122506.91733492,0
+XT.US,D,20211028,000000,64.1437,64.5898,64.1437,64.5699,181985.40099283,0
+XT.US,D,20211029,000000,64.2324,64.5898,64.1139,64.5401,347527.55400473,0
+XT.US,D,20211101,000000,64.7681,65.2441,64.6595,65.2441,132113.37331303,0
+XT.US,D,20211102,000000,65.1355,65.4711,65.1355,65.4622,172464.30449184,0
+XT.US,D,20211103,000000,65.4124,65.967,65.3237,65.9481,117833.23490526,0
+XT.US,D,20211104,000000,66.0278,66.3345,65.9182,66.3345,238962.34985653,0
+XT.US,D,20211105,000000,66.3544,66.454,66.0377,66.4241,132764.11379743,0
+XT.US,D,20211108,000000,66.5924,66.6969,66.439,66.6322,141724.85043685,0
+XT.US,D,20211109,000000,66.8304,66.9001,66.3046,66.5087,167969.37484956,0
+XT.US,D,20211110,000000,66.2757,66.5924,65.5617,65.74,101695.27258367,0
+XT.US,D,20211111,000000,66.0766,66.2458,65.975,66.1463,88635.272584161,0
+XT.US,D,20211112,000000,66.3942,66.6621,66.2658,66.6322,58931.178775196,0
+XT.US,D,20211115,000000,66.91,66.91,66.3703,66.4938,129030.38984525,0
+XT.US,D,20211116,000000,66.4739,66.7846,66.4042,66.7218,123614.5820792,0
+XT.US,D,20211117,000000,66.7806,66.7806,66.454,66.6023,168699.44943623,0
+XT.US,D,20211118,000000,66.8005,66.8005,66.2558,66.6023,134981.45174429,0
+XT.US,D,20211119,000000,66.6222,66.7706,66.4639,66.4938,81276.281427188,0
+XT.US,D,20211122,000000,66.6023,66.7417,65.8097,65.8097,168589.98845969,0
+XT.US,D,20211123,000000,65.4622,65.7599,64.9065,65.3825,125893.17800376,0
+XT.US,D,20211124,000000,64.9762,65.6016,64.788,65.6016,127294.07765769,0
+XT.US,D,20211126,000000,64.8378,65.1644,64.2224,64.4604,61519.077275676,0
+XT.US,D,20211129,000000,65.1445,65.4124,64.7482,65.2242,133533.35332066,0
+XT.US,D,20211130,000000,65.0658,65.3148,63.9555,64.2523,110003.2602804,0
+XT.US,D,20211201,000000,65.026,65.4024,63.5582,63.598,101315.67396777,0
+XT.US,D,20211202,000000,63.5881,64.4604,63.5881,64.2324,170647.65397288,0
+XT.US,D,20211203,000000,64.4116,64.5401,63.0135,63.38,125496.50749244,0
+XT.US,D,20211206,000000,63.5781,63.7952,62.9139,63.6777,181394.91425698,0
+XT.US,D,20211207,000000,64.5699,65.4124,64.5699,65.2739,97874.180696081,0
+XT.US,D,20211208,000000,65.4622,65.7828,65.1943,65.7201,116381.11956506,0
+XT.US,D,20211209,000000,65.502,65.7101,65.0011,65.026,131493.76393204,0
+XT.US,D,20211210,000000,65.264,65.4263,64.9742,65.254,84225.702419005,0
+XT.US,D,20211213,000000,65.1843,65.2142,64.6068,64.7063,131875.37100623,0
+XT.US,D,20211214,000000,64.089,64.3916,63.7603,64.0989,129041.43636581,0
+XT.US,D,20211215,000000,64.0292,65.1744,63.7205,65.1246,152083.47404277,0
+XT.US,D,20211216,000000,65.5428,65.5577,64.3411,64.6267,116791.84928438,0
+XT.US,D,20211217,000000,64.0193,64.6914,63.7803,64.2184,400530.76815115,0
+XT.US,D,20211220,000000,63.3721,63.5114,62.9513,63.4118,187018.59745554,0
+XT.US,D,20211221,000000,63.9993,64.9553,63.9396,64.9055,136671.56939129,0
+XT.US,D,20211222,000000,64.786,65.3735,64.608,65.3437,92380.043056917,0
+XT.US,D,20211223,000000,65.4631,66.0208,65.4432,65.9013,80292.13686744,0
+XT.US,D,20211227,000000,66.1104,66.4888,66.0108,66.4888,86228.135329349,0
+XT.US,D,20211228,000000,66.5784,66.5784,65.9799,66.1104,110453.15493629,0
+XT.US,D,20211229,000000,66.0108,66.1253,65.6822,66.0706,103066.04536332,0
+XT.US,D,20211230,000000,66.0307,66.6481,66.0307,66.2,118622.55901134,0
+XT.US,D,20211231,000000,66.1204,66.3892,65.7918,65.7918,64351.003457808,0
+XT.US,D,20220103,000000,65.961,66.2299,65.3437,66.1403,162485.27950182,0
+XT.US,D,20220104,000000,66.1702,66.1702,64.7113,65.2441,212440.65820046,0
+XT.US,D,20220105,000000,64.9653,65.1843,63.3421,63.4616,301370.1699234,0
+XT.US,D,20220106,000000,62.9637,63.5512,62.3762,63.143,178179.37254238,0
+XT.US,D,20220107,000000,63.0035,63.5326,62.3961,62.7048,95175.816989915,0
+XT.US,D,20220110,000000,62.0675,62.7148,61.1499,62.5554,210438.22529012,0
+XT.US,D,20220111,000000,62.665,63.84,62.5256,63.8002,141629.44866831,0
+XT.US,D,20220112,000000,64.2981,64.5072,63.601,63.8599,138601.69780337,0
+XT.US,D,20220113,000000,64.0193,64.0591,62.2368,62.3364,222524.12302131,0
+XT.US,D,20220114,000000,61.9978,62.5953,61.6892,62.5953,106316.73509792,0
+XT.US,D,20220118,000000,61.6891,62.0974,61.1613,61.231,357166.1453154,0
+XT.US,D,20220119,000000,61.3207,61.7797,60.6336,60.7431,593341.75930121,0
+XT.US,D,20220120,000000,61.2012,61.9676,60.1257,60.1556,230622.22682723,0
+XT.US,D,20220121,000000,59.7473,60.056,58.5723,58.6719,244778.84505046,0
+XT.US,D,20220124,000000,57.4172,58.8909,55.9245,58.6918,653975.10647311,0
+XT.US,D,20220125,000000,57.6761,58.3831,57.0189,57.5466,451286.51747644,0
+XT.US,D,20220126,000000,58.2835,58.7814,56.6504,57.0189,239552.83659237,0
+XT.US,D,20220127,000000,57.2479,57.5068,55.9036,56.0928,471094.93731423,0
+XT.US,D,20220128,000000,55.8438,57.1085,55.223,57.0686,356873.9146349,0
+XT.US,D,20220131,000000,57.3773,59.3092,57.3674,59.1996,220422.27142584,0
+XT.US,D,20220201,000000,59.4785,59.7921,58.7814,59.6278,561568.95345849,0
+XT.US,D,20220202,000000,60.1257,60.1556,59.0951,59.6079,247109.66089044,0
+XT.US,D,20220203,000000,58.3433,58.8312,57.7159,57.8553,223251.18492055,0
+XT.US,D,20220204,000000,57.4421,58.6817,57.4172,58.2337,533324.00459372,0
+XT.US,D,20220207,000000,58.3034,58.8412,58.0744,58.2038,143465.17954098,0
+XT.US,D,20220208,000000,57.9151,58.7017,57.7016,58.6619,194790.32679012,0
+XT.US,D,20220209,000000,59.4984,60.3149,59.3823,60.2552,337357.72547762,0
+XT.US,D,20220210,000000,59.1299,60.5231,58.9407,59.1001,176766.42213874,0
+XT.US,D,20220211,000000,59.1001,59.4237,57.5168,57.706,141808.20145569,0
+XT.US,D,20220214,000000,57.5865,57.9151,56.9492,57.4271,163022.54209311,0
+XT.US,D,20220215,000000,58.3632,59.2096,58.3134,59.12,167587.76777537,0
+XT.US,D,20220216,000000,58.642,59.1399,58.2536,58.9905,359067.15108234,0
+XT.US,D,20220217,000000,58.403,58.403,57.0686,57.0886,202060.94578255,0
+XT.US,D,20220218,000000,57.1583,57.2729,56.1077,56.3218,130130.02075639,0
+XT.US,D,20220222,000000,55.8234,56.4474,55.3559,55.6447,470844.88425772,0
+XT.US,D,20220223,000000,56.2222,56.3417,54.6997,54.7485,677841.61627615,0
+XT.US,D,20220224,000000,53.1751,56.3218,52.9461,56.1127,663305.39943701,0
+XT.US,D,20220225,000000,56.6205,57.447,56.048,57.4072,212230.77430966,0
+XT.US,D,20220228,000000,56.8794,58.0445,56.8794,57.6661,113986.03305996,0
+XT.US,D,20220301,000000,57.447,57.8055,56.521,56.8297,118188.73202174,0
+XT.US,D,20220302,000000,57.1682,57.696,56.6205,57.6562,122347.24490124,0
+XT.US,D,20220303,000000,57.706,57.7109,56.3218,56.5608,413854.88041517,0
+XT.US,D,20220304,000000,55.8737,56.272,55.1368,55.4853,126186.4129134,0
+XT.US,D,20220307,000000,55.2862,55.6048,53.8323,53.9319,301961.66088839,0
+XT.US,D,20220308,000000,53.7925,55.2563,53.3943,54.0215,264770.0345922,0
+XT.US,D,20220309,000000,55.2165,56.0828,55.0671,55.8637,280311.48480308,0
+XT.US,D,20220310,000000,55.1767,55.3658,54.5693,55.1667,627369.05956907,0
+XT.US,D,20220311,000000,55.5949,55.7343,54.0614,54.1311,153119.83851794,0
+XT.US,D,20220314,000000,54.0315,54.39,52.9361,53.1054,160504.93963262,0
+XT.US,D,20220315,000000,53.2149,54.0514,52.9361,53.9817,434593.216439,0
+XT.US,D,20220316,000000,55.0671,56.4313,54.624,56.4114,335408.51671183,0
+XT.US,D,20220317,000000,56.1326,57.2081,56.0729,57.2081,284982.15454531,0
+XT.US,D,20220318,000000,56.8197,58.5026,56.8197,58.413,207298.00076121,0
+XT.US,D,20220321,000000,58.1541,58.3433,57.4482,57.9549,143243.24490046,0
+XT.US,D,20220322,000000,58.0146,58.8944,58.0047,58.7515,192377.16416045,0
+XT.US,D,20220323,000000,58.3731,58.8535,57.925,57.9649,165676.71971701,0
+XT.US,D,20220324,000000,58.2238,58.9008,57.9051,58.881,137215.86158658,0
+XT.US,D,20220325,000000,58.7714,58.7714,57.8852,58.4727,190273.30410671,0
+XT.US,D,20220328,000000,58.3134,58.8262,57.935,58.8013,201064.75047309,0
+XT.US,D,20220329,000000,59.6577,60.1357,59.3191,60.0162,165337.29026681,0
+XT.US,D,20220330,000000,59.8768,60.2353,59.1698,59.3689,139449.26719972,0
+XT.US,D,20220331,000000,59.3191,59.4884,58.6768,58.7914,159330.99576492,0
+XT.US,D,20220401,000000,58.9706,59.1897,58.5574,59.0204,120366.90503204,0
+XT.US,D,20220404,000000,59.2196,59.9664,59.1897,59.9166,159749.75931738,0
+XT.US,D,20220405,000000,59.827,59.9266,58.5623,58.7117,99963.981541832,0
+XT.US,D,20220406,000000,57.8254,57.9947,57.2479,57.7159,164936.60283891,0
+XT.US,D,20220407,000000,57.4869,58.0137,56.989,57.7557,173406.2714276,0
+XT.US,D,20220408,000000,57.4769,57.691,57.0786,57.2578,140541.86850687,0
+XT.US,D,20220411,000000,56.501,56.8197,56.2023,56.2421,250753.00421979,0
+XT.US,D,20220412,000000,56.5907,57.0288,55.7044,55.794,195499.3125648,0
+XT.US,D,20220413,000000,55.8438,56.7998,55.7542,56.7102,156334.3760034,0
+XT.US,D,20220414,000000,56.75,56.75,55.804,55.8239,115905.11495146,0
+XT.US,D,20220418,000000,55.5949,55.7293,55.087,55.3758,111798.82198737,0
+XT.US,D,20220419,000000,55.2663,56.2919,55.1866,56.2123,148054.50672266,0
+XT.US,D,20220420,000000,56.5608,56.5807,55.9036,55.9832,177424.19222714,0
+XT.US,D,20220421,000000,56.4313,56.8197,54.629,54.7584,241271.07265536,0
+XT.US,D,20220422,000000,54.5692,54.7285,53.5236,53.5734,160123.33255843,0
+XT.US,D,20220425,000000,53.0257,54.0016,52.9272,53.9518,175064.25374203,0
+XT.US,D,20220426,000000,53.4739,53.5834,52.0897,52.2092,179343.27411865,0
+XT.US,D,20220427,000000,52.1395,52.8646,51.9503,51.9802,316243.80775445,0
+XT.US,D,20220428,000000,52.7768,53.6182,52.0499,53.3743,205596.83659364,0
+XT.US,D,20220429,000000,53.3046,53.9319,52.0698,52.1196,169612.29372685,0
+XT.US,D,20220502,000000,51.9503,52.6075,51.4424,52.5677,161718.04843688,0
+XT.US,D,20220503,000000,52.6573,52.9643,52.4183,52.737,163532.69049755,0
+XT.US,D,20220504,000000,52.727,54.0119,51.8208,53.9518,151570.3129509,0
+XT.US,D,20220505,000000,53.3046,53.3046,51.2134,51.7511,200910.09918513,0
+XT.US,D,20220506,000000,51.1736,51.2433,50.118,50.5363,727724.69047652,0
+XT.US,D,20220509,000000,49.5903,49.6699,48.0568,48.226,392387.47403381,0
+XT.US,D,20220510,000000,49.2119,49.5206,47.9472,48.6244,559475.13569617,0
+XT.US,D,20220511,000000,48.465,49.2019,47.4692,47.4991,475101.8115932,0
+XT.US,D,20220512,000000,47.1705,48.5347,46.8917,48.0966,420184.53670098,0
+XT.US,D,20220513,000000,48.9331,50.2475,48.9331,50.0683,340827.3371653,0
+XT.US,D,20220516,000000,49.8591,50.0829,49.4708,49.5504,176966.26373811,0
+XT.US,D,20220517,000000,50.4765,50.8748,49.9688,50.8748,200581.7162555,0
+XT.US,D,20220518,000000,50.2873,50.5164,49.0426,49.3513,198331.23874693,0
+XT.US,D,20220519,000000,48.9928,50.3272,48.9928,49.7396,338483.46634647,0
+XT.US,D,20220520,000000,50.4467,50.5164,48.8094,49.9985,195517.38868936,0
+XT.US,D,20220523,000000,50.4068,50.7852,50.0095,50.6159,551099.86464689,0
+XT.US,D,20220524,000000,49.9587,49.9587,49.1621,49.5007,290444.15685191,0
+XT.US,D,20220525,000000,49.2816,50.2966,49.2816,50.0483,155576.18300073,0
+XT.US,D,20220526,000000,49.9288,51.2344,49.9288,51.0342,151830.40829884,0
+XT.US,D,20220527,000000,51.4225,52.4183,51.4225,52.3984,113868.53825027,0
+XT.US,D,20220531,000000,52.3187,52.5079,51.627,51.8208,127032.97808061,0
+XT.US,D,20220601,000000,51.9503,52.2092,50.7653,51.1636,261374.73586107,0
+XT.US,D,20220602,000000,51.2134,52.5976,51.074,52.5876,181869.91464143,0
+XT.US,D,20220603,000000,51.9304,52.1992,51.5024,51.6615,129599.7877691,0
+XT.US,D,20220606,000000,52.4084,52.5826,51.6018,51.8308,200735.36331431,0
+XT.US,D,20220607,000000,51.2632,52.3984,51.2632,52.3486,149749.64551537,0
+XT.US,D,20220608,000000,52.1594,52.5478,51.8756,52.02,118554.27142964,0
+XT.US,D,20220609,000000,51.67,51.94,50.65,50.65,90396,0
+XT.US,D,20220610,000000,49.84,49.99,49.07,49.24,211404,0
+XT.US,D,20220613,000000,47.6,47.95,46.7,46.78,420423,0
+XT.US,D,20220614,000000,47.06,47.22,46.43,46.84,204524,0
+XT.US,D,20220615,000000,47.24,48.2187,46.86,47.73,180965,0
+XT.US,D,20220616,000000,46.43,46.63,45.6809,45.91,290328,0
+XT.US,D,20220617,000000,46.22,47.04,46.0543,46.64,242710,0
+XT.US,D,20220621,000000,47.5,48.19,47.5,47.81,192081,0
+XT.US,D,20220622,000000,47.21,48.1351,47.21,47.59,206292,0
+XT.US,D,20220623,000000,47.91,48.4,47.62,48.3,127744,0
+XT.US,D,20220624,000000,49.09,50.02,49.09,50.02,427215,0
+XT.US,D,20220627,000000,50.11,50.22,49.6701,49.89,148915,0
+XT.US,D,20220628,000000,50.08,50.31,48.75,48.75,188394,0
+XT.US,D,20220629,000000,48.52,48.73,48.12,48.35,197508,0
+XT.US,D,20220630,000000,47.72,48.31,47.25,47.93,115625,0
+XT.US,D,20220701,000000,47.59,48.23,47.3301,48.23,163482,0
+XT.US,D,20220705,000000,47.36,48.59,47.16,48.53,178470,0
+XT.US,D,20220706,000000,48.72,49,48.3292,48.69,96156,0
+XT.US,D,20220707,000000,49.02,49.82,48.97,49.81,325599,0
+XT.US,D,20220708,000000,49.33,50.0003,49.16,49.76,117317,0
+XT.US,D,20220711,000000,49.13,49.21,48.6,48.64,93849,0
+XT.US,D,20220712,000000,48.69,48.94,47.93,48.15,117439,0
+XT.US,D,20220713,000000,47.32,48.3959,47.27,48.13,114913,0
+XT.US,D,20220714,000000,47.57,48.015,47.09,47.85,99741,0
+XT.US,D,20220715,000000,48.25,48.77,47.87,48.73,132299,0
+XT.US,D,20220718,000000,49.23,49.42,48.3774,48.51,95060,0
+XT.US,D,20220719,000000,49.14,49.8558,49,49.77,126033,0
+XT.US,D,20220720,000000,49.84,50.59,49.84,50.4,171831,0
+XT.US,D,20220721,000000,50.56,51.11,50.39,51.11,107521,0
+XT.US,D,20220722,000000,51.12,51.29,50.1639,50.38,105020,0
+XT.US,D,20220725,000000,50.37,50.4005,49.9506,50.33,80134,0
+XT.US,D,20220726,000000,50.14,50.22,49.61,49.7,132376,0
+XT.US,D,20220727,000000,50.14,51.3561,50.1,51.18,104091,0
+XT.US,D,20220728,000000,51.34,51.73,50.77,51.61,167420,0
+XT.US,D,20220729,000000,51.55,52.01,51.3,51.99,185956,0
+XT.US,D,20220801,000000,51.63,52.17,51.42,51.76,139629,0
+XT.US,D,20220802,000000,51.41,52.235,51.41,51.77,96148,0
+XT.US,D,20220803,000000,52.23,52.88,52.18,52.75,131485,0
+XT.US,D,20220804,000000,52.77,53.1001,52.57,53.06,94006,0
+XT.US,D,20220805,000000,52.29,52.9831,52.21,52.79,76307,0
+XT.US,D,20220808,000000,52.95,53.41,52.65,52.8,75362,0
+XT.US,D,20220809,000000,52.46,52.57,51.955,52.11,100087,0
+XT.US,D,20220810,000000,53.21,53.56,52.93,53.56,111207,0
+XT.US,D,20220811,000000,53.87,54.15,53.131,53.21,126064,0
+XT.US,D,20220812,000000,53.36,54.06,53.3061,54.04,101409,0
+XT.US,D,20220815,000000,53.9,54.285,53.81,54.25,88314,0
+XT.US,D,20220816,000000,53.88,54.0799,53.51,53.85,147549,0
+XT.US,D,20220817,000000,53.26,53.5,52.77,53.08,88003,0
+XT.US,D,20220818,000000,53.1,53.19,52.8,53.05,155329,0
+XT.US,D,20220819,000000,52.47,52.505,51.92,52.01,207856,0
+XT.US,D,20220822,000000,51.37,51.42,50.92,51.01,73714,0
+XT.US,D,20220823,000000,50.98,51.29,50.88,51.05,102016,0
+XT.US,D,20220824,000000,51.07,51.649,51.04,51.42,86980,0
+XT.US,D,20220825,000000,51.74,52.25,51.6207,52.24,59537,0
+XT.US,D,20220826,000000,52.26,52.26,50.5,50.5,127329,0
+XT.US,D,20220829,000000,50.06,50.4,49.9354,49.97,196537,0
+XT.US,D,20220830,000000,50.28,50.36,49.21,49.54,956232,0
+XT.US,D,20220831,000000,49.95,50.14,49.35,49.43,110688,0
+XT.US,D,20220901,000000,48.82,49,48.2125,48.95,171968,0
+XT.US,D,20220902,000000,49.34,49.52,48.31,48.5,150248,0
+XT.US,D,20220906,000000,48.57,48.6,47.955,48.13,99006,0
+XT.US,D,20220907,000000,48.15,49.23,48.11,49.185,472868,0
+XT.US,D,20220908,000000,48.76,49.78,48.69,49.78,101049,0
+XT.US,D,20220909,000000,50.31,50.87,50.31,50.81,63522,0
+XT.US,D,20220912,000000,51.14,51.2835,50.9799,51.22,83052,0
+XT.US,D,20220913,000000,49.74,49.94,49.0101,49.1,81322,0
+XT.US,D,20220914,000000,49.26,49.59,48.99,49.42,114331,0
+XT.US,D,20220915,000000,49.05,49.53,48.68,48.82,110126,0
+XT.US,D,20220916,000000,48.22,48.31,47.85,48.24,113490,0
+XT.US,D,20220919,000000,47.8,48.4114,47.8,48.39,97556,0
+XT.US,D,20220920,000000,47.86,48.0312,47.4069,47.67,183047,0
+XT.US,D,20220921,000000,47.75,48.34,46.9714,46.99,99341,0
+XT.US,D,20220922,000000,46.79,46.81,46.07,46.23,130867,0
+XT.US,D,20220923,000000,45.59,45.59,44.7264,45.25,209328,0
+XT.US,D,20220926,000000,45.11,45.66,44.68,44.82,129317,0
+XT.US,D,20220927,000000,45.28,45.56,44.62,44.99,167760,0
+XT.US,D,20220928,000000,45.12,46.3,44.99,46.22,199888,0
+XT.US,D,20220929,000000,45.41,45.51,44.63,45.02,192893,0
+XT.US,D,20220930,000000,44.85,45.66,44.57,44.57,189039,0
+XT.US,D,20221003,000000,45.13,45.97,44.9,45.77,136193,0
+XT.US,D,20221004,000000,46.73,47.5,46.73,47.49,191838,0
+XT.US,D,20221005,000000,46.89,47.58,46.5272,47.35,134926,0
+XT.US,D,20221006,000000,47.14,47.61,46.91,47,127799,0
+XT.US,D,20221007,000000,46.34,46.4,45.315,45.53,105458,0
+XT.US,D,20221010,000000,45.52,45.52,44.5,44.85,157584,0
+XT.US,D,20221011,000000,44.52,44.92,43.91,44.22,212829,0
+XT.US,D,20221012,000000,44.24,44.38,43.89,44,128702,0
+XT.US,D,20221013,000000,42.85,45.0496,42.63,44.9,358392,0
+XT.US,D,20221014,000000,45.2,45.43,43.69,43.76,390278,0
+XT.US,D,20221017,000000,44.71,45.215,44.71,45.08,236178,0
+XT.US,D,20221018,000000,46.15,46.24,45.13,45.55,158641,0
+XT.US,D,20221019,000000,45.07,45.33,44.55,44.79,351144,0
+XT.US,D,20221020,000000,44.68,45.48,44.4979,44.68,172864,0
+XT.US,D,20221021,000000,44.61,45.805,44.43,45.79,157197,0
+XT.US,D,20221024,000000,45.66,45.83,44.96,45.71,525632,0
+XT.US,D,20221025,000000,45.98,46.9243,45.98,46.86,168232,0
+XT.US,D,20221026,000000,46.66,47.8,46.63,47.06,243662,0
+XT.US,D,20221027,000000,47.17,47.4,46.72,46.75,117176,0
+XT.US,D,20221028,000000,46.51,47.43,46.45,47.38,214799,0
+XT.US,D,20221031,000000,46.91,47.309,46.82,47.07,266541,0
+XT.US,D,20221101,000000,47.91,47.99,47.208,47.28,209456,0
+XT.US,D,20221102,000000,47.27,47.74,46.01,46.02,134115,0
+XT.US,D,20221103,000000,45.38,46.05,45.2868,45.64,139066,0
+XT.US,D,20221104,000000,46.59,46.71,45.6389,46.35,183005,0
+XT.US,D,20221107,000000,46.52,46.6398,46.0962,46.44,174968,0
+XT.US,D,20221108,000000,46.93,47.73,46.73,47.22,332277,0
+XT.US,D,20221109,000000,46.93,47.22,46.49,46.51,129460,0
+XT.US,D,20221110,000000,48.53,49.69,48.5,49.63,211546,0
+XT.US,D,20221111,000000,49.85,50.76,49.75,50.59,224970,0
+XT.US,D,20221114,000000,50.34,50.78,50.05,50.19,115941,0
+XT.US,D,20221115,000000,51.22,51.38,50.4089,50.85,145159,0
+XT.US,D,20221116,000000,50.55,50.65,49.94,50.02,188737,0
+XT.US,D,20221117,000000,49.26,49.98,49.07,49.82,143227,0
+XT.US,D,20221118,000000,50.23,50.23,49.53,49.82,102414,0
+XT.US,D,20221121,000000,49.49,49.605,49.26,49.4,329133,0
+XT.US,D,20221122,000000,49.57,50.055,49.27,50.03,234862,0
+XT.US,D,20221123,000000,50.01,50.535,50.01,50.41,235037,0
+XT.US,D,20221125,000000,50.26,50.47,50.2,50.34,87439,0
+XT.US,D,20221128,000000,50.07,50.38,49.52,49.64,155681,0
+XT.US,D,20221129,000000,49.69,49.87,49.37,49.42,158690,0
+XT.US,D,20221130,000000,49.7,51.22,49.4801,51.04,131439,0
+XT.US,D,20221201,000000,51.51,51.71,51.09,51.45,188659,0
+XT.US,D,20221202,000000,50.68,51.5814,50.65,51.48,88834,0
+XT.US,D,20221205,000000,51.16,51.25,50.24,50.45,130908,0
+XT.US,D,20221206,000000,50.37,50.3894,49.38,49.67,236624,0
+XT.US,D,20221207,000000,49.4,49.81,49.3541,49.53,216671,0
+XT.US,D,20221208,000000,49.77,50.28,49.59,50.12,137475,0
+XT.US,D,20221209,000000,50.03,50.35,49.81,49.82,135238,0
+XT.US,D,20221212,000000,49.74,50.28,49.6935,50.28,144096,0
+XT.US,D,20221213,000000,51.94,51.94,50.52,50.77,157240,0
+XT.US,D,20221214,000000,50.75,51.19,50.2,50.6,119295,0
+XT.US,D,20221215,000000,49.85,49.88,48.97,49.04,156848,0
+XT.US,D,20221216,000000,48.71,49.03,48.31,48.59,276040,0
+XT.US,D,20221219,000000,48.61,48.61,47.551,47.71,147882,0
+XT.US,D,20221220,000000,47.34,47.99,47.245,47.65,229231,0
+XT.US,D,20221221,000000,47.81,48.38,47.48,48.3,368374,0
+XT.US,D,20221222,000000,47.78,47.78,46.57,47.29,200641,0
+XT.US,D,20221223,000000,47.15,47.21,46.6983,47.21,194383,0
+XT.US,D,20221227,000000,47.12,47.15,46.58,46.76,216569,0
+XT.US,D,20221228,000000,46.69,47,46.1273,46.18,152202,0
+XT.US,D,20221229,000000,46.76,47.69,46.76,47.66,279313,0
+XT.US,D,20221230,000000,47.02,47.381,46.87,47.34,158271,0
+XT.US,D,20230103,000000,48,48.4,47.05,47.43,116898,0
+XT.US,D,20230104,000000,48.1,48.52,47.74,48.35,149693,0
+XT.US,D,20230105,000000,47.89,47.89,47.4,47.49,90870,0
+XT.US,D,20230106,000000,47.78,48.5792,47.0975,48.49,159052,0
+XT.US,D,20230109,000000,49,49.73,49,49.08,193240,0
+XT.US,D,20230110,000000,48.95,49.6,48.9,49.6,176384,0
+XT.US,D,20230111,000000,49.75,50.41,49.54,50.41,184104,0
+XT.US,D,20230112,000000,50.62,50.95,49.76,50.95,161244,0
+XT.US,D,20230113,000000,50.42,51.27,50.42,51.24,145730,0
+XT.US,D,20230117,000000,51.19,51.58,51,51.51,161558,0
+XT.US,D,20230118,000000,52.07,52.37,51.05,51.09,140302,0
+XT.US,D,20230119,000000,50.63,50.81,50,50.22,157351,0
+XT.US,D,20230120,000000,50.42,51.37,50.25,51.36,228718,0
+XT.US,D,20230123,000000,51.42,52.55,51.3839,52.49,162094,0
+XT.US,D,20230124,000000,52.09,52.465,51.9691,52.12,89463,0
+XT.US,D,20230125,000000,51.41,52.28,51,52.24,138741,0
+XT.US,D,20230126,000000,52.86,52.9406,52.15,52.9,113575,0
+XT.US,D,20230127,000000,52.58,53.57,52.58,53.31,235763,0
+XT.US,D,20230130,000000,52.76,53.006,52.27,52.29,176378,0
+XT.US,D,20230131,000000,52.17,52.93,52.135,52.91,148217,0
+XT.US,D,20230201,000000,53.09,54.7329,52.975,54.46,146341,0
+XT.US,D,20230202,000000,55.39,56.1401,55.12,55.75,216721,0
+XT.US,D,20230203,000000,54.47,55.4048,54.23,54.4,180545,0
+XT.US,D,20230206,000000,53.69,53.99,53.4,53.53,160888,0
+XT.US,D,20230207,000000,53.48,54.54,53.22,54.38,137347,0
+XT.US,D,20230208,000000,54.17,54.49,53.6,53.6,201742,0
+XT.US,D,20230209,000000,54.37,54.5596,53.12,53.32,138265,0
+XT.US,D,20230210,000000,52.96,52.96,52.3219,52.64,147675,0
+XT.US,D,20230213,000000,52.76,53.43,52.54,53.27,138513,0
+XT.US,D,20230214,000000,53.02,53.91,52.72,53.75,118048,0
+XT.US,D,20230215,000000,53.22,54.18,53.215,54.18,97971,0
+XT.US,D,20230216,000000,53.31,53.8301,52.96,53.07,165108,0
+XT.US,D,20230217,000000,52.73,52.79,52.1,52.58,98789,0
+XT.US,D,20230221,000000,51.79,52.08,51.2,51.24,97118,0
+XT.US,D,20230222,000000,51.22,51.59,50.93,51.19,192482,0
+XT.US,D,20230223,000000,51.85,51.85,50.8012,51.54,101920,0
+XT.US,D,20230224,000000,50.62,50.78,50.2684,50.47,97195,0
+XT.US,D,20230227,000000,51.05,51.24,50.8,50.85,85192,0
+XT.US,D,20230228,000000,50.78,51.16,50.69,50.82,66601,0
+XT.US,D,20230301,000000,51.08,51.25,50.735,50.88,118024,0
+XT.US,D,20230302,000000,50.32,51.2727,50.22,51.19,70307,0
+XT.US,D,20230303,000000,51.54,52.44,51.45,52.35,85103,0
+XT.US,D,20230306,000000,52.39,52.6845,51.92,51.95,92297,0
+XT.US,D,20230307,000000,51.87,51.96,50.98,51.08,74702,0
+XT.US,D,20230308,000000,51.11,51.42,50.9,51.29,100603,0
+XT.US,D,20230309,000000,51.26,51.6,50.1,50.19,124175,0
+XT.US,D,20230310,000000,50.06,50.12,48.7,48.97,159108,0
+XT.US,D,20230313,000000,48.58,49.71,48.2155,49.21,143296,0
+XT.US,D,20230314,000000,49.85,50.2219,49.54,50.02,154515,0
+XT.US,D,20230315,000000,49.07,49.49,48.72,49.49,94011,0
+XT.US,D,20230316,000000,49.24,50.4,49.07,50.36,231056,0
+XT.US,D,20230317,000000,50.19,50.29,49.532,49.85,253381,0
+XT.US,D,20230320,000000,49.9,50.235,49.6,50.08,213233,0
+XT.US,D,20230321,000000,50.57,51.13,50.501,51.05,101445,0
+XT.US,D,20230322,000000,51.07,51.5746,50.23,50.23,67502,0
+XT.US,D,20230323,000000,50.6,51.44,50.24,50.63,90071,0
+XT.US,D,20230324,000000,50.32,50.48,49.82,50.48,110307,0
+XT.US,D,20230327,000000,50.69,50.8882,50.3,50.5,78261,0
+XT.US,D,20230328,000000,50.43,50.46,50.1,50.39,85821,0
+XT.US,D,20230329,000000,50.96,51.37,50.8689,51.32,84517,0
+XT.US,D,20230330,000000,51.84,52.0075,51.5911,51.81,69237,0
+XT.US,D,20230331,000000,51.88,52.705,51.8719,52.7,52772,0
+XT.US,D,20230403,000000,52.36,52.51,51.92,52.32,87476,0
+XT.US,D,20230404,000000,52.36,52.4059,51.8501,52,87579,0
+XT.US,D,20230405,000000,51.83,51.83,50.975,51.2,106785,0
+XT.US,D,20230406,000000,50.99,51.43,50.69,51.38,87756,0
+XT.US,D,20230410,000000,50.91,51.59,50.77,51.59,66009,0
+XT.US,D,20230411,000000,51.65,51.9,51.51,51.69,109201,0
+XT.US,D,20230412,000000,52.29,52.41,51.46,51.5,297648,0
+XT.US,D,20230413,000000,51.9,52.56,51.9,52.5,70635,0
+XT.US,D,20230414,000000,52.3,52.66,51.8066,52.25,104249,0
+XT.US,D,20230417,000000,52.19,52.467,52.1,52.44,79871,0
+XT.US,D,20230418,000000,52.71,52.72,52.04,52.26,142161,0
+XT.US,D,20230419,000000,51.83,52.08,51.69,51.98,76573,0
+XT.US,D,20230420,000000,51.43,51.675,51.1501,51.33,63053,0
+XT.US,D,20230421,000000,51.29,51.466,51.02,51.38,64582,0
+XT.US,D,20230424,000000,51.48,51.54,51.01,51.26,56887,0
+XT.US,D,20230425,000000,50.96,50.96,49.94,49.94,108900,0
+XT.US,D,20230426,000000,50.21,50.3892,49.76,49.89,137445,0
+XT.US,D,20230427,000000,50.26,50.7,50.04,50.63,79149,0
+XT.US,D,20230428,000000,50.42,50.8199,50.13,50.8,124783,0
+XT.US,D,20230501,000000,50.79,50.7909,50.46,50.61,69618,0
+XT.US,D,20230502,000000,50.43,50.43,49.725,49.96,106886,0
+XT.US,D,20230503,000000,50.07,50.57,49.92,49.92,69994,0
+XT.US,D,20230504,000000,50.03,50.23,49.9201,50.13,84617,0
+XT.US,D,20230505,000000,50.34,51.08,50.34,50.99,78065,0
+XT.US,D,20230508,000000,51.1,51.2,50.84,51.16,79020,0
+XT.US,D,20230509,000000,50.7,51.05,50.55,50.91,96738,0
+XT.US,D,20230510,000000,51.35,51.57,51.06,51.48,119546,0
+XT.US,D,20230511,000000,51.36,51.41,50.9601,51.22,97841,0
+XT.US,D,20230512,000000,51.28,51.3118,50.7156,51.01,97286,0
+XT.US,D,20230515,000000,51.15,51.7986,51.1,51.76,75107,0
+XT.US,D,20230516,000000,51.54,51.54,51.21,51.24,207168,0
+XT.US,D,20230517,000000,51.37,51.95,51.08,51.88,121692,0
+XT.US,D,20230518,000000,51.88,52.55,51.88,52.49,147138,0
+XT.US,D,20230519,000000,52.62,52.72,52.35,52.46,151277,0
+XT.US,D,20230522,000000,52.53,53.29,52.53,53.1,244459,0
+XT.US,D,20230523,000000,52.78,53.1699,52.37,52.37,122084,0
+XT.US,D,20230524,000000,51.92,52.015,51.57,51.86,85148,0
+XT.US,D,20230525,000000,52.48,52.54,51.89,52.19,81176,0
+XT.US,D,20230526,000000,52.4,53.43,52.39,53.29,95637,0
+XT.US,D,20230530,000000,53.78,54,53.288,53.49,126994,0
+XT.US,D,20230531,000000,53.1,53.38,52.82,53.33,159536,0
+XT.US,D,20230601,000000,53.27,54.18,53.1,53.93,139154,0
+XT.US,D,20230602,000000,54.54,54.81,54.24,54.56,110609,0
+XT.US,D,20230605,000000,54.49,54.69,54.26,54.41,681117,0
+XT.US,D,20230606,000000,54.4,54.984,54.23,54.8,103258,0
+XT.US,D,20230607,000000,54.7,54.89,53.91,53.92,131881,0
+XT.US,D,20230608,000000,53.96,54.44,53.82,54.37,161898,0
+XT.US,D,20230609,000000,54.59,54.9,54.16,54.3,97088,0
+XT.US,D,20230612,000000,54.62,55.21,54.5,55.21,107223,0
+XT.US,D,20230613,000000,55.84,56.04,55.61,55.96,141742,0
+XT.US,D,20230614,000000,56,56.2099,55.42,55.98,206804,0
+XT.US,D,20230615,000000,55.76,56.7,55.62,56.59,115250,0
+XT.US,D,20230616,000000,56.89,56.89,56.09,56.14,130670,0
+XT.US,D,20230620,000000,55.77,55.78,55.151,55.45,113946,0
+XT.US,D,20230621,000000,55.34,55.34,54.57,54.72,120602,0
+XT.US,D,20230622,000000,54.41,54.76,54.23,54.76,107070,0
+XT.US,D,20230623,000000,53.93,54.112,53.66,53.87,77591,0
+XT.US,D,20230626,000000,54.26,54.394,53.79,53.8,114930,0
+XT.US,D,20230627,000000,53.96,54.748,53.93,54.69,101605,0
+XT.US,D,20230628,000000,54.41,55.036,54.41,54.84,116200,0
+XT.US,D,20230629,000000,54.84,55.0212,54.63,54.84,127276,0
+XT.US,D,20230630,000000,55.48,55.7793,55.38,55.6,91571,0
+XT.US,D,20230703,000000,55.69,55.87,55.56,55.725,71870,0
+XT.US,D,20230705,000000,55.32,55.4799,55.22,55.32,123312,0
+XT.US,D,20230706,000000,54.55,54.6,53.975,54.4,94031,0
+XT.US,D,20230707,000000,54.54,55.1077,54.46,54.6,162272,0
+XT.US,D,20230710,000000,54.57,55.47,54.45,55.47,81759,0
+XT.US,D,20230711,000000,55.75,56.11,55.56,56.07,73250,0
+XT.US,D,20230712,000000,56.78,56.87,56.43,56.73,222594,0
+XT.US,D,20230713,000000,57.31,57.9221,57.2398,57.82,103682,0
+XT.US,D,20230714,000000,57.73,57.94,57.1407,57.25,102908,0
+XT.US,D,20230717,000000,57.23,58.01,57.12,57.91,85416,0
+XT.US,D,20230718,000000,57.91,58.2689,57.75,58.18,88601,0
+XT.US,D,20230719,000000,58.32,58.63,58.05,58.26,357844,0
+XT.US,D,20230720,000000,57.82,57.82,56.82,56.93,99805,0
+XT.US,D,20230721,000000,57.35,57.459,56.85,57.03,84002,0
+XT.US,D,20230724,000000,57.07,57.168,56.74,56.97,114590,0
+XT.US,D,20230725,000000,57.05,57.48,57.05,57.25,120651,0
+XT.US,D,20230726,000000,56.96,57.5,56.86,57.28,102467,0
+XT.US,D,20230727,000000,58.11,58.1312,56.88,57,92274,0
+XT.US,D,20230728,000000,57.76,58.11,57.7,58.05,65238,0
+XT.US,D,20230731,000000,58.11,58.49,58.11,58.44,83559,0
+XT.US,D,20230801,000000,58.03,58.18,57.77,58.1,90938,0
+XT.US,D,20230802,000000,57.16,57.22,56.08,56.3,126198,0
+XT.US,D,20230803,000000,55.99,56.41,55.89,56.2,117632,0
+XT.US,D,20230804,000000,56.43,56.65,55.81,55.9,117985,0
+XT.US,D,20230807,000000,56.12,56.1901,55.6093,56.11,71262,0
+XT.US,D,20230808,000000,55.28,55.41,54.8983,55.36,82686,0
+XT.US,D,20230809,000000,55.57,55.67,54.99,55.13,52675,0
+XT.US,D,20230810,000000,55.55,56.06,55.02,55.17,67179,0
+XT.US,D,20230811,000000,54.66,54.95,54.56,54.72,68409,0
+XT.US,D,20230814,000000,54.5,55.09,54.25,55.09,68508,0
+XT.US,D,20230815,000000,54.86,54.86,54.24,54.34,56627,0
+XT.US,D,20230816,000000,54.05,54.22,53.6,53.62,114358,0
+XT.US,D,20230817,000000,53.76,53.76,52.9,52.94,60849,0
+XT.US,D,20230818,000000,52.31,53.0124,52.25,52.92,57260,0
+XT.US,D,20230821,000000,52.97,53.4938,52.8732,53.36,67229,0
+XT.US,D,20230822,000000,53.83,53.84,53.2358,53.34,81862,0
+XT.US,D,20230823,000000,53.39,54.174,53.39,54.11,82272,0
+XT.US,D,20230824,000000,54.59,54.59,53.04,53.04,90524,0
+XT.US,D,20230825,000000,53.24,53.85,52.83,53.67,49645,0
+XT.US,D,20230828,000000,54.1,54.2016,53.83,53.98,47274,0
+XT.US,D,20230829,000000,53.92,55.15,53.8975,55.1,73039,0
+XT.US,D,20230830,000000,54.99,55.3099,54.855,55.27,58442,0
+XT.US,D,20230831,000000,55.32,55.71,55.27,55.42,310685,0
+XT.US,D,20230901,000000,55.91,56.05,55.5,55.66,53147,0
+XT.US,D,20230905,000000,55.44,55.58,55.25,55.44,87499,0
+XT.US,D,20230906,000000,55.34,55.5598,54.8901,55.15,94273,0
+XT.US,D,20230907,000000,54.48,54.67,54.08,54.59,86728,0
+XT.US,D,20230908,000000,54.62,54.75,54.35,54.4,59432,0
+XT.US,D,20230911,000000,54.86,54.9741,54.6,54.96,65851,0
+XT.US,D,20230912,000000,54.61,54.9199,54.43,54.43,67994,0
+XT.US,D,20230913,000000,54.3,54.51,54.12,54.23,63298,0
+XT.US,D,20230914,000000,54.59,54.78,54.2701,54.67,61882,0
+XT.US,D,20230915,000000,54.47,54.56,53.8738,54,122767,0
+XT.US,D,20230918,000000,53.77,53.98,53.665,53.81,74932,0
+XT.US,D,20230919,000000,53.67,53.73,53.3393,53.6,137025,0
+XT.US,D,20230920,000000,53.84,53.99,53.12,53.15,56672,0
+XT.US,D,20230921,000000,52.49,52.62,51.98,52,83112,0
+XT.US,D,20230922,000000,52.32,52.51,52.07,52.09,95187,0
+XT.US,D,20230925,000000,51.74,52.15,51.7,52.07,66319,0
+XT.US,D,20230926,000000,51.54,51.81,51.19,51.24,87807,0
+XT.US,D,20230927,000000,51.62,51.77,51.1171,51.51,76476,0
+XT.US,D,20230928,000000,51.44,52.285,51.37,52.04,396362,0
+XT.US,D,20230929,000000,52.68,52.8696,52.12,52.21,140597,0
+XT.US,D,20231002,000000,52.15,52.249,51.4801,51.77,125129,0
+XT.US,D,20231003,000000,51.23,51.53,50.52,50.65,838444,0
+XT.US,D,20231004,000000,50.76,51.19,50.54,51.14,154143,0
+XT.US,D,20231005,000000,51.13,51.21,50.58,51.12,146039,0
+XT.US,D,20231006,000000,50.74,52.25,50.74,52.16,462896,0
+XT.US,D,20231009,000000,51.62,52.22,51.4841,52.11,82842,0
+XT.US,D,20231010,000000,52.34,53.11,52.34,52.84,89915,0
+XT.US,D,20231011,000000,53.14,53.25,52.66,53.05,82718,0
+XT.US,D,20231012,000000,53.24,53.4299,52.3535,52.59,90497,0
+XT.US,D,20231013,000000,52.52,52.61,51.71,51.87,89590,0
+XT.US,D,20231016,000000,51.87,52.54,51.87,52.42,103876,0
+XT.US,D,20231017,000000,51.8,52.75,51.8,52.51,80474,0
+XT.US,D,20231018,000000,52.02,52.0892,51.2,51.29,112288,0
+XT.US,D,20231019,000000,51.33,51.38,50.47,50.55,99869,0
+XT.US,D,20231020,000000,50.4,50.48,49.7,49.71,88982,0
+XT.US,D,20231023,000000,49.42,50.095,49.03,49.64,120296,0
+XT.US,D,20231024,000000,49.89,50.5299,49.89,50.37,93816,0
+XT.US,D,20231025,000000,49.83,49.83,48.81,48.84,83308,0
+XT.US,D,20231026,000000,48.73,49.065,48.21,48.43,92794,0
+XT.US,D,20231027,000000,48.87,48.9,48.1,48.21,98764,0
+XT.US,D,20231030,000000,48.59,48.67,48.11,48.46,57937,0
+XT.US,D,20231031,000000,48.54,49,48.3402,49,98239,0
+XT.US,D,20231101,000000,49.05,49.44,48.82,49.39,104670,0
+XT.US,D,20231102,000000,50.22,50.56,50.155,50.51,106261,0
+XT.US,D,20231103,000000,50.95,51.85,50.95,51.66,123574,0
+XT.US,D,20231106,000000,51.85,51.94,51.08,51.4,150592,0
+XT.US,D,20231107,000000,51.57,52.1,51.43,51.9,142666,0
+XT.US,D,20231108,000000,51.92,51.93,51.43,51.8,133503,0
+XT.US,D,20231109,000000,52.04,52.07,51.1101,51.17,130819,0
+XT.US,D,20231110,000000,51.23,51.93,51.065,51.9,119606,0
+XT.US,D,20231113,000000,51.65,52.0283,51.4804,51.89,86724,0
+XT.US,D,20231114,000000,53.12,53.8399,53.06,53.78,103235,0
+XT.US,D,20231115,000000,54,54.45,53.895,53.97,189227,0
+XT.US,D,20231116,000000,53.72,53.825,53.4101,53.67,107476,0
+XT.US,D,20231117,000000,53.83,54.22,53.815,54.18,107922,0
+XT.US,D,20231120,000000,54.28,55.12,54.28,54.96,90115,0
+XT.US,D,20231121,000000,54.7,54.9,54.4,54.58,449332,0
+XT.US,D,20231122,000000,54.82,55.01,54.52,54.69,135669,0
+XT.US,D,20231124,000000,54.7,54.98,54.66,54.94,40002,0
+XT.US,D,20231127,000000,54.76,55.02,54.68,54.77,95297,0
+XT.US,D,20231128,000000,54.69,55.1486,54.56,55.02,94486,0
+XT.US,D,20231129,000000,55.43,55.99,55.43,55.56,249575,0
+XT.US,D,20231130,000000,55.8,55.91,55.23,55.51,128478,0
+XT.US,D,20231201,000000,55.45,56.48,55.22,56.46,101187,0
+XT.US,D,20231204,000000,55.92,56.2806,55.68,56.14,265549,0
+XT.US,D,20231205,000000,55.74,56.07,55.63,55.97,117857,0
+XT.US,D,20231206,000000,56.3,56.3791,55.6,55.66,106041,0
+XT.US,D,20231207,000000,55.89,56.08,55.6,56,103663,0
+XT.US,D,20231208,000000,55.78,56.42,55.72,56.24,85217,0
+XT.US,D,20231211,000000,56.17,56.7,56.15,56.65,92486,0
+XT.US,D,20231212,000000,56.68,56.9395,56.3,56.86,108910,0
+XT.US,D,20231213,000000,56.86,58.015,56.6223,57.97,122526,0
+XT.US,D,20231214,000000,58.48,59.1822,58.37,58.96,135082,0
+XT.US,D,20231215,000000,59.02,59.23,58.68,58.86,111212,0
+XT.US,D,20231218,000000,58.86,58.8728,58.41,58.72,142730,0
+XT.US,D,20231219,000000,59.06,59.49,59.06,59.46,102624,0
+XT.US,D,20231220,000000,59.01,59.2401,57.99,57.99,104328,0
+XT.US,D,20231221,000000,58.71,59.2,58.6016,59.2,82282,0
+XT.US,D,20231222,000000,59.42,59.64,59.27,59.47,76402,0
+XT.US,D,20231226,000000,59.53,60.154,59.53,60.02,85842,0
+XT.US,D,20231227,000000,60.21,60.27,60.0001,60.19,90088,0
+XT.US,D,20231228,000000,60.37,60.67,60.35,60.43,81560,0
+XT.US,D,20231229,000000,60.24,60.3899,59.76,59.87,70677,0
+XT.US,D,20240102,000000,59.17,59.2325,58.55,58.74,214842,0
+XT.US,D,20240103,000000,58,58.01,57.46,57.62,125192,0
+XT.US,D,20240104,000000,57.15,57.6099,57.05,57.26,102665,0
+XT.US,D,20240105,000000,57.03,57.6388,56.98,57.18,169574,0
+XT.US,D,20240108,000000,57.23,58.26,57.23,58.21,124893,0
+XT.US,D,20240109,000000,57.67,58.1539,57.67,57.93,71278,0
+XT.US,D,20240110,000000,58.02,58.28,57.6,58.19,186291,0
+XT.US,D,20240111,000000,58.4,58.46,57.6762,58.26,149931,0
+XT.US,D,20240112,000000,58.51,58.8,58.0493,58.08,90127,0
+XT.US,D,20240116,000000,57.52,57.7823,57.17,57.41,93428,0
+XT.US,D,20240117,000000,56.46,56.6,56.04,56.54,112890,0
+XT.US,D,20240118,000000,57.11,57.2,56.8096,57.16,98106,0
+XT.US,D,20240119,000000,57.26,57.879,57.08,57.85,153190,0
+XT.US,D,20240122,000000,58.14,58.6,58.06,58.23,99789,0
+XT.US,D,20240123,000000,58.49,58.65,58.27,58.58,125834,0
+XT.US,D,20240124,000000,59.22,59.29,58.4,58.42,136151,0
+XT.US,D,20240125,000000,58.79,58.93,58.1412,58.35,60801,0
+XT.US,D,20240126,000000,58.23,58.42,57.99,58,89820,0
+XT.US,D,20240129,000000,57.88,58.72,57.83,58.72,90278,0
+XT.US,D,20240130,000000,58.41,58.49,58.0155,58.1,113842,0
+XT.US,D,20240131,000000,57.71,58.19,57.04,57.08,127857,0
+XT.US,D,20240201,000000,57.41,57.79,57.06,57.75,150479,0
+XT.US,D,20240202,000000,57.44,57.626,57.07,57.54,217683,0
+XT.US,D,20240205,000000,57.22,57.24,56.64,57,77649,0
+XT.US,D,20240206,000000,57.24,57.56,57.1387,57.56,88468,0
+XT.US,D,20240207,000000,57.91,58.15,57.63,58.04,81704,0
+XT.US,D,20240208,000000,58.14,58.58,58.05,58.49,150229,0
+XT.US,D,20240209,000000,58.81,59.38,58.81,59.23,109654,0
+XT.US,D,20240212,000000,59.26,59.77,59.16,59.28,134251,0
+XT.US,D,20240213,000000,57.85,58.16,57.25,57.73,150105,0
+XT.US,D,20240214,000000,58.13,58.71,58.05,58.71,142337,0
+XT.US,D,20240215,000000,58.94,59.18,58.8339,59.08,73628,0
+XT.US,D,20240216,000000,59.09,59.2244,58.66,58.72,88041,0
+XT.US,D,20240220,000000,58.5,58.55,57.7801,58.19,84657,0
+XT.US,D,20240221,000000,57.51,57.75,57.3186,57.68,72605,0
+XT.US,D,20240222,000000,58.9,58.925,58.47,58.71,120789,0
+XT.US,D,20240223,000000,58.91,59.06,58.5442,58.68,84967,0
+XT.US,D,20240226,000000,58.77,59.2004,58.77,59.02,234540,0
+XT.US,D,20240227,000000,59.42,59.6599,59.385,59.57,83651,0
+XT.US,D,20240228,000000,59.14,59.4884,59.04,59.26,71853,0
+XT.US,D,20240229,000000,59.83,59.98,59.4182,59.68,67130,0
+XT.US,D,20240301,000000,59.9,60.715,59.715,60.63,60940,0
+XT.US,D,20240304,000000,60.65,60.65,60.31,60.34,99242,0
+XT.US,D,20240305,000000,59.86,59.88,58.992,59.21,88114,0
+XT.US,D,20240306,000000,60.16,60.55,59.89,60.18,119056,0
+XT.US,D,20240307,000000,60.59,61.09,60.44,61.02,89986,0
+XT.US,D,20240308,000000,61.12,61.47,60.35,60.4,97780,0
+XT.US,D,20240311,000000,60.19,60.475,60.06,60.27,94212,0
+XT.US,D,20240312,000000,60.58,60.7312,60.18,60.63,93442,0
+XT.US,D,20240313,000000,60.44,60.57,60.12,60.17,84394,0
+XT.US,D,20240314,000000,60.1,60.1,58.86,59.24,91806,0
+XT.US,D,20240315,000000,59.02,59.145,58.703,58.86,95202,0
+XT.US,D,20240318,000000,59.37,59.37,58.9,58.9,71534,0
+XT.US,D,20240319,000000,58.4,58.9,58.2,58.81,101374,0
+XT.US,D,20240320,000000,58.86,59.71,58.7,59.6,88831,0
+XT.US,D,20240321,000000,60.28,60.29,59.85,59.85,126363,0
+XT.US,D,20240322,000000,59.58,59.665,59.31,59.46,102567,0
+XT.US,D,20240325,000000,59.2,59.48,59,59.28,86988,0
+XT.US,D,20240326,000000,59.55,59.64,59.19,59.2,148099,0
+XT.US,D,20240327,000000,59.47,59.69,59.05,59.69,103028,0
+XT.US,D,20240328,000000,59.62,59.81,59.6189,59.62,83090,0
+XT.US,D,20240401,000000,59.87,60.14,59.41,59.66,130228,0
+XT.US,D,20240402,000000,58.96,58.96,58.57,58.88,127600,0
+XT.US,D,20240403,000000,58.52,59.1735,58.43,59.01,106883,0
+XT.US,D,20240404,000000,59.68,59.77,58.26,58.33,92631,0
+XT.US,D,20240405,000000,58.19,58.68,58.01,58.44,83962,0
+XT.US,D,20240408,000000,58.7,58.9633,58.66,58.8,80952,0
+XT.US,D,20240409,000000,59.33,59.57,59.088,59.54,83967,0
+XT.US,D,20240410,000000,58.37,58.58,58.13,58.38,96603,0
+XT.US,D,20240411,000000,58.73,59.0064,58.2201,58.91,68061,0
+XT.US,D,20240412,000000,58.16,58.2199,57.34,57.42,107231,0
+XT.US,D,20240415,000000,57.83,57.83,56.2799,56.39,150222,0
+XT.US,D,20240416,000000,56.1,56.3909,55.835,56.04,150360,0
+XT.US,D,20240417,000000,56.23,56.325,55.54,55.65,136827,0
+XT.US,D,20240418,000000,55.57,55.83,55.1301,55.21,99279,0
+XT.US,D,20240419,000000,54.9,55.21,54.3,54.46,85718,0
+XT.US,D,20240422,000000,54.74,55.3499,54.5011,55.09,81516,0
+XT.US,D,20240423,000000,55.22,56.18,55.22,55.97,101020,0
+XT.US,D,20240424,000000,56.42,56.575,55.785,56.04,73777,0
+XT.US,D,20240425,000000,55.3,55.97,55.1534,55.86,67487,0
+XT.US,D,20240426,000000,56.12,56.6454,56.08,56.45,47341,0
+XT.US,D,20240429,000000,56.73,57.005,56.6595,56.91,59122,0
+XT.US,D,20240430,000000,56.44,56.6201,55.79,55.79,61055,0
+XT.US,D,20240501,000000,55.62,56.77,55.4577,55.76,56129,0
+XT.US,D,20240502,000000,56.47,56.85,55.76,56.74,87498,0
+XT.US,D,20240503,000000,57.51,57.75,57.185,57.38,100209,0
+XT.US,D,20240506,000000,57.61,57.98,57.61,57.96,76874,0
+XT.US,D,20240507,000000,57.9,58.06,57.8,57.8,65722,0
+XT.US,D,20240508,000000,57.34,57.7001,57.34,57.64,68864,0
+XT.US,D,20240509,000000,57.7,58.0299,57.6086,57.97,59635,0
+XT.US,D,20240510,000000,58.21,58.3912,57.88,57.89,64161,0
+XT.US,D,20240513,000000,58,58.38,58,58.2,84277,0
+XT.US,D,20240514,000000,58.54,58.815,58.52,58.8,86295,0
+XT.US,D,20240515,000000,59.33,59.72,59.1134,59.72,71275,0
+XT.US,D,20240516,000000,59.61,59.61,59.31,59.31,132874,0
+XT.US,D,20240517,000000,59.31,59.35,58.95,59.2,77777,0
+XT.US,D,20240520,000000,59.2,59.59,59.1766,59.56,94853,0
+XT.US,D,20240521,000000,59.03,59.25,58.97,59.22,83124,0
+XT.US,D,20240522,000000,59.33,59.81,59.265,59.56,102831,0
+XT.US,D,20240523,000000,60.01,60.01,58.64,58.83,77586,0
+XT.US,D,20240524,000000,59.06,59.535,59.04,59.39,63929,0
+XT.US,D,20240528,000000,59.64,59.79,59.17,59.48,96782,0
+XT.US,D,20240529,000000,58.56,58.76,58.54,58.59,68471,0
+XT.US,D,20240530,000000,58.58,58.59,58.1,58.25,73997,0
+XT.US,D,20240531,000000,58.21,58.43,57.31,58.09,84811,0
+XT.US,D,20240603,000000,58.58,58.621,57.705,58.19,128226,0
+XT.US,D,20240604,000000,58.15,58.31,57.8906,58.13,89402,0
+XT.US,D,20240605,000000,58.67,59.2159,58.486,59.21,101572,0
+XT.US,D,20240606,000000,59.16,59.28,59.0586,59.19,60608,0
+XT.US,D,20240607,000000,58.79,59,58.55,58.63,65697,0
+XT.US,D,20240610,000000,58.33,59.095,58.21,59.01,72614,0
+XT.US,D,20240611,000000,58.55,58.93,58.2801,58.8,95356,0
+XT.US,D,20240612,000000,59.77,60.0494,59.4901,59.62,160199,0
+XT.US,D,20240613,000000,59.81,59.94,58.9901,59.18,171918,0
+XT.US,D,20240614,000000,58.8,58.84,58.44,58.72,83134,0
+XT.US,D,20240617,000000,58.74,58.99,58.31,58.98,105136,0
+XT.US,D,20240618,000000,58.91,59.17,58.91,59.12,83455,0
+XT.US,D,20240620,000000,58.85,58.85,58.37,58.51,149061,0
+XT.US,D,20240621,000000,58.39,58.4791,58.165,58.44,134797,0
+XT.US,D,20240624,000000,58.44,58.79,58.38,58.42,91677,0
+XT.US,D,20240625,000000,58.43,58.5899,58.197,58.52,86435,0
+XT.US,D,20240626,000000,58.38,58.556,58.26,58.43,69036,0
+XT.US,D,20240627,000000,58.43,58.8467,58.43,58.77,117087,0
+XT.US,D,20240628,000000,58.83,59.29,58.5206,58.83,118632,0
+XT.US,D,20240701,000000,58.86,58.92,58.5101,58.73,86560,0
+XT.US,D,20240702,000000,58.58,59.06,58.58,59.02,111588,0
+XT.US,D,20240703,000000,59.23,59.6712,59.23,59.46,86948,0
+XT.US,D,20240705,000000,59.8,59.9899,59.53,59.92,74429,0
+XT.US,D,20240708,000000,59.93,60.005,59.81,59.92,99799,0
+XT.US,D,20240709,000000,59.93,59.93,59.44,59.57,151099,0
+XT.US,D,20240710,000000,59.94,60.37,59.77,60.3,125381,0
+XT.US,D,20240711,000000,60.72,61.12,60.34,60.34,125193,0
+XT.US,D,20240712,000000,60.64,61.375,60.64,61.12,81344,0
+XT.US,D,20240715,000000,60.98,61.18,60.65,60.78,80053,0
+XT.US,D,20240716,000000,61.08,61.6,60.98,61.59,84036,0
+XT.US,D,20240717,000000,60.62,60.88,60.05,60.06,132419,0
+XT.US,D,20240718,000000,60.39,60.41,59.08,59.31,115183,0
+XT.US,D,20240719,000000,59.31,59.31,58.72,58.86,66966,0
+XT.US,D,20240722,000000,59.52,59.83,59.2225,59.77,113768,0
+XT.US,D,20240723,000000,59.47,59.7429,59.47,59.52,92615,0
+XT.US,D,20240724,000000,59.01,59.14,57.99,58.02,121855,0
+XT.US,D,20240725,000000,57.68,58.6281,57.3595,57.63,112511,0
+XT.US,D,20240726,000000,58.32,58.76,58.225,58.54,79878,0
+XT.US,D,20240729,000000,58.71,58.87,58.25,58.38,83024,0
+XT.US,D,20240730,000000,58.64,58.7081,57.525,57.83,84360,0
+XT.US,D,20240731,000000,59.24,59.65,59.01,59.22,81243,0
+XT.US,D,20240801,000000,58.76,59.06,57.15,57.54,226754,0
+XT.US,D,20240802,000000,56.37,56.37,55.39,55.92,237801,0
+XT.US,D,20240805,000000,53.17,55.1553,53,54.51,216500,0
+XT.US,D,20240806,000000,54.64,55.59,54.35,54.94,792603,0
+XT.US,D,20240807,000000,56.1,56.3022,54.71,54.73,105831,0
+XT.US,D,20240808,000000,55.49,56.54,55.17,56.48,77649,0
+XT.US,D,20240809,000000,56.15,56.63,56.05,56.49,93601,0
+XT.US,D,20240812,000000,56.56,56.625,56.2,56.38,80045,0
+XT.US,D,20240813,000000,56.85,57.65,56.85,57.64,71269,0
+XT.US,D,20240814,000000,57.76,57.88,57.2933,57.53,94889,0
+XT.US,D,20240815,000000,58.26,58.8248,58.26,58.76,59887,0
+XT.US,D,20240816,000000,58.65,58.95,58.64,58.92,71456,0
+XT.US,D,20240819,000000,59.06,59.72,59.0001,59.72,99928,0
+XT.US,D,20240820,000000,59.54,59.775,59.17,59.34,76806,0
+XT.US,D,20240821,000000,59.58,59.9909,59.53,59.91,68922,0
+XT.US,D,20240822,000000,60.08,60.08,58.915,58.97,69402,0
+XT.US,D,20240823,000000,59.5,59.95,59.35,59.93,63147,0
+XT.US,D,20240826,000000,59.7,59.94,59.39,59.42,82071,0
+XT.US,D,20240827,000000,59.25,59.6827,59.17,59.63,88358,0
+XT.US,D,20240828,000000,59.48,59.57,58.75,59.07,62568,0
+XT.US,D,20240829,000000,59.41,60.0563,59.33,59.38,82066,0
+XT.US,D,20240830,000000,59.98,60.03,59.25,59.74,60959,0
+XT.US,D,20240903,000000,59.18,59.26,57.67,57.86,98943,0
+XT.US,D,20240904,000000,57.31,58.11,57.27,57.66,80081,0
+XT.US,D,20240905,000000,57.56,57.9,57.3301,57.58,91727,0
+XT.US,D,20240906,000000,57.5,57.68,56.2,56.35,78667,0
+XT.US,D,20240909,000000,56.82,57.28,56.709,56.99,118274,0
+XT.US,D,20240910,000000,56.98,57.07,56.33,57.07,65828,0
+XT.US,D,20240911,000000,57.32,58.17,56.5452,58.07,134302,0
+XT.US,D,20240912,000000,58.03,58.43,57.62,58.29,80834,0
+XT.US,D,20240913,000000,58.25,58.71,58.25,58.66,66521,0
+XT.US,D,20240916,000000,58.44,58.71,58.26,58.71,81828,0
+XT.US,D,20240917,000000,58.93,59.045,58.38,58.71,75633,0
+XT.US,D,20240918,000000,58.68,59.16,58.27,58.3,97921,0
+XT.US,D,20240919,000000,59.65,59.82,59.15,59.49,91853,0
+XT.US,D,20240920,000000,59.18,59.2,58.7112,59.12,99105,0
+XT.US,D,20240923,000000,59.24,59.42,59.23,59.33,63528,0
+XT.US,D,20240924,000000,59.71,59.95,59.41,59.91,83755,0
+XT.US,D,20240925,000000,59.88,60,59.56,59.62,95833,0
+XT.US,D,20240926,000000,61.17,61.17,60.37,60.94,106510,0
+XT.US,D,20240927,000000,61.26,61.3384,60.82,60.96,92623,0
+XT.US,D,20240930,000000,60.92,61.16,60.45,60.88,98248,0
+XT.US,D,20241001,000000,60.93,60.93,59.7506,60.13,122183,0
+XT.US,D,20241002,000000,60.06,60.57,59.81,60.44,113763,0
+XT.US,D,20241003,000000,59.82,60.42,59.82,60.15,85836,0
+XT.US,D,20241004,000000,60.82,60.86,60.38,60.84,101699,0
+XT.US,D,20241007,000000,60.79,60.99,60.51,60.75,126029,0
+XT.US,D,20241008,000000,60.32,60.64,60.17,60.57,86346,0
+XT.US,D,20241009,000000,60.34,61.05,60.2,60.98,94368,0
+XT.US,D,20241010,000000,60.62,61.0189,60.46,60.92,84802,0
+XT.US,D,20241011,000000,60.64,61.32,60.56,61.21,74511,0
+XT.US,D,20241014,000000,61.27,61.59,61.18,61.52,90076,0
+XT.US,D,20241015,000000,61.46,61.59,60.3599,60.43,63617,0
+XT.US,D,20241016,000000,60.51,60.63,60.3,60.53,80469,0
+XT.US,D,20241017,000000,61.04,61.05,60.44,60.44,199450,0
+XT.US,D,20241018,000000,60.98,60.9967,60.8201,60.97,84875,0
+XT.US,D,20241021,000000,60.59,60.7803,60.18,60.48,60527,0
+XT.US,D,20241022,000000,60.22,60.485,60.17,60.36,87079,0
+XT.US,D,20241023,000000,60.05,60.17,59.36,59.7,154865,0
+XT.US,D,20241024,000000,60.06,60.16,59.7201,59.99,112547,0
+XT.US,D,20241025,000000,60.44,60.744,60.11,60.16,85522,0
+XT.US,D,20241028,000000,60.5,60.7297,60.36,60.5,116236,0
+XT.US,D,20241029,000000,60.36,60.752,60.12,60.72,85679,0
+XT.US,D,20241030,000000,59.99,60.3956,59.79,59.79,111795,0
+XT.US,D,20241031,000000,59.45,59.45,58.67,58.7,94173,0
+XT.US,D,20241101,000000,59.09,59.5655,59.05,59.31,69333,0
+XT.US,D,20241104,000000,59.44,59.8313,59.37,59.44,177931,0
+XT.US,D,20241105,000000,59.69,60.3,59.69,60.3,74552,0
+XT.US,D,20241106,000000,60.47,60.81,60.1,60.78,135396,0
+XT.US,D,20241107,000000,61.26,61.87,61.21,61.76,160668,0
+XT.US,D,20241108,000000,61.34,61.47,61.14,61.43,224470,0
+XT.US,D,20241111,000000,61.7,61.8288,61.48,61.67,155464,0
+XT.US,D,20241112,000000,61.27,61.43,60.71,61.07,130710,0
+XT.US,D,20241113,000000,60.97,61.14,60.67,60.71,422515,0
+XT.US,D,20241114,000000,60.75,60.75,60.13,60.17,129683,0
+XT.US,D,20241115,000000,59.68,59.71,59,59.17,76137,0
+XT.US,D,20241118,000000,59.21,59.4495,58.84,59.29,78989,0
+XT.US,D,20241119,000000,58.85,59.63,58.85,59.62,119862,0
+XT.US,D,20241120,000000,59.58,59.69,59.09,59.69,114034,0
+XT.US,D,20241121,000000,60.02,60.55,59.75,60.4,181923,0
+XT.US,D,20241122,000000,60.27,60.85,60.2015,60.82,307843,0
+XT.US,D,20241125,000000,61.53,61.75,61.3237,61.56,203118,0
+XT.US,D,20241126,000000,61.56,61.64,61.19,61.35,124245,0
+XT.US,D,20241127,000000,61.47,61.53,60.9,61.23,106689,0
+XT.US,D,20241129,000000,61.36,61.79,61.2901,61.63,94281,0
+XT.US,D,20241202,000000,61.8,62.1,61.8,62.02,373561,0
+XT.US,D,20241203,000000,61.84,62.005,61.7904,61.95,396101,0
+XT.US,D,20241204,000000,62.46,62.62,62.27,62.57,598998,0
+XT.US,D,20241205,000000,62.58,62.69,62.23,62.27,712574,0
+XT.US,D,20241206,000000,62.61,62.83,62.59,62.77,231935,0
+XT.US,D,20241209,000000,63.09,63.37,62.6,62.62,125135,0
+XT.US,D,20241210,000000,62.52,62.52,61.6501,61.78,89295,0
+XT.US,D,20241211,000000,62.19,62.49,62,62.37,590348,0
+XT.US,D,20241212,000000,62.05,62.3261,61.99,62.03,588221,0
+XT.US,D,20241213,000000,62.19,62.25,61.66,61.94,117946,0
+XT.US,D,20241216,000000,61.87,62.3959,61.83,62.24,643034,0
+XT.US,D,20241217,000000,61.87,61.98,61.73,61.78,136654,0
+XT.US,D,20241218,000000,61.95,62.12,59.57,59.74,402749,0
+XT.US,D,20241219,000000,60.32,60.46,59.5919,59.62,368047,0
+XT.US,D,20241220,000000,59.31,60.79,59.22,60.4,243819,0
+XT.US,D,20241223,000000,60.42,60.77,60.23,60.77,90326,0
+XT.US,D,20241224,000000,60.88,61.2,60.76,61.1,47617,0
+XT.US,D,20241226,000000,60.85,61.3299,60.85,61.16,92536,0
+XT.US,D,20241227,000000,60.89,60.94,60.325,60.68,132738,0
+XT.US,D,20241230,000000,59.96,60.18,59.53,59.92,61677,0
+XT.US,D,20241231,000000,60.01,60.1627,59.53,59.66,129263,0
+XT.US,D,20250102,000000,59.93,60.18,59.38,59.62,152812,0
+XT.US,D,20250103,000000,59.85,60.415,59.7301,60.31,82232,0
+XT.US,D,20250106,000000,61.02,61.4875,60.94,61.06,110676,0
+XT.US,D,20250107,000000,61.39,61.68,60.55,60.73,128365,0
+XT.US,D,20250108,000000,60.32,60.465,59.92,60.42,249638,0
+XT.US,D,20250110,000000,59.44,59.6,59.08,59.25,117645,0
+XT.US,D,20250113,000000,58.5,59.16,58.43,59.15,219226,0
+XT.US,D,20250114,000000,59.59,59.8,59.1951,59.49,112667,0
+XT.US,D,20250115,000000,60.5,60.6225,60.125,60.3,120821,0
+XT.US,D,20250116,000000,60.49,60.8639,60.18,60.61,129316,0
+XT.US,D,20250117,000000,61.38,61.41,61.07,61.19,94254,0
+XT.US,D,20250121,000000,61.68,62.11,61.486,62.03,277676,0
+XT.US,D,20250122,000000,62.27,62.45,62.2,62.25,485413,0
+XT.US,D,20250123,000000,61.95,62.57,61.815,62.57,225721,0
+XT.US,D,20250124,000000,62.64,62.86,62.44,62.49,116662,0
+XT.US,D,20250127,000000,61.27,61.95,61.18,61.5,120775,0
+XT.US,D,20250128,000000,61.75,62.21,61.27,62.08,166776,0
+XT.US,D,20250129,000000,62.23,62.23,61.4801,61.79,120466,0
+XT.US,D,20250130,000000,62.09,62.6,62.05,62.32,383158,0
+XT.US,D,20250131,000000,62.5,63,61.96,62.06,327037,0
+XT.US,D,20250203,000000,60.71,61.58,60.63,61.29,162916,0
+XT.US,D,20250204,000000,61.69,62.24,61.67,62.17,114641,0
+XT.US,D,20250205,000000,62.23,62.72,62.1401,62.71,131069,0
+XT.US,D,20250206,000000,62.87,62.96,62.49,62.73,69493,0
+XT.US,D,20250207,000000,63.01,63.19,62.24,62.35,130171,0
+XT.US,D,20250210,000000,62.89,63.0199,62.83,62.94,83898,0
+XT.US,D,20250211,000000,62.49,62.7899,62.47,62.62,129387,0
+XT.US,D,20250212,000000,61.98,62.87,61.92,62.82,133786,0
+XT.US,D,20250213,000000,62.9,63.43,62.77,63.43,132286,0
+XT.US,D,20250214,000000,63.51,63.6,63.2556,63.38,149402,0
+XT.US,D,20250218,000000,63.56,63.88,63.52,63.86,264637,0
+XT.US,D,20250219,000000,63.89,64.1031,63.715,63.95,120587,0
+XT.US,D,20250220,000000,64.23,64.2599,63.6163,64,85855,0
+XT.US,D,20250221,000000,64.16,64.195,62.85,62.97,126550,0
+XT.US,D,20250224,000000,62.97,63.0291,62.0935,62.38,227176,0
+XT.US,D,20250225,000000,62.64,62.7,61.98,62.24,102103,0
+XT.US,D,20250226,000000,62.54,63.12,62.37,62.55,139858,0
+XT.US,D,20250227,000000,62.42,62.51,61.03,61.07,199324,0
+XT.US,D,20250228,000000,60.66,61.21,60.35,61.2,152200,0
+XT.US,D,20250303,000000,61.73,61.82,59.97,60.32,188934,0
+XT.US,D,20250304,000000,59.84,61.14,59.3,60.35,341442,0
+XT.US,D,20250305,000000,60.74,61.595,60.48,61.53,189087,0
+XT.US,D,20250306,000000,60.69,61.255,60.15,60.29,132737,0
+XT.US,D,20250307,000000,60.28,60.99,59.79,60.94,124958,0
+XT.US,D,20250310,000000,59.81,59.97,58.5,58.97,192792,0
+XT.US,D,20250311,000000,59.18,59.79,58.695,59.15,177724,0
+XT.US,D,20250312,000000,59.75,59.82,58.98,59.32,129717,0
+XT.US,D,20250313,000000,58.94,59.04,58.28,58.45,159912,0
+XT.US,D,20250314,000000,59.31,59.885,59.31,59.81,154788,0
+XT.US,D,20250317,000000,59.82,60.95,59.82,60.76,101346,0
+XT.US,D,20250318,000000,60.49,60.49,60,60.35,110964,0
+XT.US,D,20250319,000000,60.37,61.01,60.2,60.68,97339,0
+XT.US,D,20250320,000000,60.01,60.5,59.9,60.19,104516,0
+XT.US,D,20250321,000000,59.35,59.9357,59.2,59.87,118372,0
+XT.US,D,20250324,000000,60.28,60.55,60.27,60.44,107841,0
+XT.US,D,20250325,000000,60.68,60.72,60.325,60.45,86099,0
+XT.US,D,20250326,000000,60.32,60.35,59.31,59.5,76633,0
+XT.US,D,20250327,000000,59.24,59.4809,58.9,59.13,106637,0
+XT.US,D,20250328,000000,58.68,58.71,57.7901,57.93,91719,0
+XT.US,D,20250331,000000,56.92,57.6,56.41,57.56,499239,0
+XT.US,D,20250401,000000,57.5,57.83,57.1,57.59,140187,0
+XT.US,D,20250402,000000,57.01,58.352215,57.006,58.05,119165,0
+XT.US,D,20250403,000000,56.48,56.73,55.5,55.54,129079,0
+XT.US,D,20250404,000000,53.3,53.79,51.71,51.87,527758,0
+XT.US,D,20250407,000000,49.52,52.38,49.01,50.93,1347802,0
+XT.US,D,20250408,000000,52.42,52.64,49.1901,49.86,331583,0
+XT.US,D,20250409,000000,49.58,54.895,49.36,54.63,197539,0
+XT.US,D,20250410,000000,53.39,53.7,51.34,52.69,376808,0
+XT.US,D,20250411,000000,52.93,54.17,52.62,54.1,132435,0
+XT.US,D,20250414,000000,55.03,55.2,54.22,54.85,193879,0
+XT.US,D,20250415,000000,54.94,55.3688,54.81,54.97,171758,0
+XT.US,D,20250416,000000,54.42,54.85,53.6169,54.2,98317,0
+XT.US,D,20250417,000000,54.44,54.75,54.1601,54.37,181320,0
+XT.US,D,20250421,000000,54.06,54.09,53.1043,53.6,87072,0
+XT.US,D,20250422,000000,54.27,55.12,54.25,54.83,139442,0
+XT.US,D,20250423,000000,56.22,56.856,55.6301,55.76,129897,0
+XT.US,D,20250424,000000,56.14,57.23,56.1024,57.23,247002,0
+XT.US,D,20250425,000000,57.02,57.68,56.96,57.65,136897,0
+XT.US,D,20250428,000000,57.49,57.8508,57.071,57.63,61984,0
+XT.US,D,20250429,000000,57.51,58.0955,57.51,57.91,57497,0
+XT.US,D,20250430,000000,57.24,58.03,56.85,57.93,67778,0
+XT.US,D,20250501,000000,58.2,58.38,57.8,57.8,102247,0
+XT.US,D,20250502,000000,58.92,59.26,58.86,59.14,81763,0
+XT.US,D,20250505,000000,59.01,59.43,59.01,59.1,208634,0
+XT.US,D,20250506,000000,58.57,59.0303,58.5101,58.63,51432,0
+XT.US,D,20250507,000000,58.41,58.73,58.13,58.56,91043,0
+XT.US,D,20250508,000000,58.95,59.265,58.61,58.955,69631,0
+XT.US,D,20250509,000000,59.42,59.53,58.9942,59.11,62574,0
+XT.US,D,20250512,000000,60.86,61.1609,60.465,61.08,150829,0
+XT.US,D,20250513,000000,61.23,61.86,61.2,61.61,253609,0
+XT.US,D,20250514,000000,61.79,61.82,61.2761,61.42,231639,0
+XT.US,D,20250515,000000,61.22,61.61,61.05,61.54,191456,0
+XT.US,D,20250516,000000,61.52,61.82,61.42,61.82,99803,0
+XT.US,D,20250519,000000,61.12,61.81,61.08,61.76,132519,0
+XT.US,D,20250520,000000,61.76,62.04,61.745,61.99,68159,0
+XT.US,D,20250521,000000,61.86,62.2839,61.2001,61.29,149496,0
+XT.US,D,20250522,000000,61.06,61.46,60.93,61.12,93688,0
+XT.US,D,20250523,000000,60.37,61.14,60.37,60.91,76374,0
+XT.US,D,20250527,000000,61.77,62.04,61.53,61.98,103945,0
+XT.US,D,20250528,000000,61.78,61.825,61.31,61.33,110267,0
+XT.US,D,20250529,000000,61.96,61.97,61.25,61.56,82535,0
+XT.US,D,20250530,000000,61.25,61.4,60.67,61.23,88518,0
+XT.US,D,20250602,000000,61.08,61.63,60.72,61.62,65701,0
+XT.US,D,20250603,000000,61.51,62.125,61.38,62.08,80028,0
+XT.US,D,20250604,000000,62.5,62.872,62.468,62.69,64768,0
+XT.US,D,20250605,000000,63.01,63.35,62.58,62.81,71721,0
+XT.US,D,20250606,000000,63.07,63.25,62.97,63.08,200836,0
+XT.US,D,20250609,000000,63.23,63.73,63.23,63.47,153452,0
+XT.US,D,20250610,000000,63.69,63.95,63.56,63.95,152624,0
+XT.US,D,20250611,000000,64.18,64.31,63.74,63.87,93819,0
+XT.US,D,20250612,000000,63.79,64.1835,63.79,63.98,48461,0
+XT.US,D,20250613,000000,62.93,63.495,62.82,62.94,102133,0
+XT.US,D,20250616,000000,63.37,63.8955,63.335,63.7,78451,0
+XT.US,D,20250617,000000,63.18,63.4393,62.83,62.91,68343,0
+XT.US,D,20250618,000000,62.97,63.2521,62.79,62.93,88752,0
+XT.US,D,20250620,000000,63.06,63.06,62.2469,62.34,154789,0
+XT.US,D,20250623,000000,62.24,63.14,62.03,63.1,443913,0
+XT.US,D,20250624,000000,63.89,64.52,63.7901,64.42,66313,0
+XT.US,D,20250625,000000,64.56,64.66,64.295,64.49,56619,0
+XT.US,D,20250626,000000,64.89,65.0738,64.685,64.93,69510,0
+XT.US,D,20250627,000000,65.15,65.3699,64.68,64.99,92540,0
+XT.US,D,20250630,000000,65.08,65.29,64.945,65.25,131233,0
+XT.US,D,20250701,000000,64.94,65.1999,64.607,65.04,86021,0
+XT.US,D,20250702,000000,64.96,65.6,64.955,65.6,82888,0
+XT.US,D,20250703,000000,66.02,66.4999,66.02,66.36,121204,0
+XT.US,D,20250707,000000,65.78,66.03,65.25,65.52,188216,0
+XT.US,D,20250708,000000,65.73,66.08,65.62,65.94,64181,0
+XT.US,D,20250709,000000,66.11,66.35,65.8295,66.33,63990,0
+XT.US,D,20250710,000000,66.4,66.4,65.96,66.09,111650,0
+XT.US,D,20250711,000000,65.81,65.88,65.47,65.52,59663,0
+XT.US,D,20250714,000000,65.26,65.69,65.26,65.59,59469,0
+XT.US,D,20250715,000000,66.08,66.15,65.45,65.45,130836,0
+XT.US,D,20250716,000000,65.48,65.766,64.97,65.74,118431,0
+XT.US,D,20250717,000000,65.83,66.3307,65.83,66.31,87480,0
+XT.US,D,20250718,000000,66.68,66.68,66.26,66.4131,123205,0
+XT.US,D,20250721,000000,66.76,67.04,66.64,66.6465,70730,0
+XT.US,D,20250722,000000,66.62,66.98,66.39,66.93,73198,0
+XT.US,D,20250723,000000,67.37,67.66,67.18,67.63,88170,0
+XT.US,D,20250724,000000,67.53,67.6,67.31,67.39,143891,0
+XT.US,D,20250725,000000,67.18,67.5177,67.03,67.44,64014,0
+XT.US,D,20250728,000000,67.43,67.48,67.13,67.21,63910,0
+XT.US,D,20250729,000000,67.37,67.46,66.8318,67.01,78391,0
+XT.US,D,20250730,000000,66.93,67.0735,66.4,66.69,80877,0
+XT.US,D,20250731,000000,66.61,66.745,65.9,65.95,85054,0
+XT.US,D,20250801,000000,65.45,65.5,64.6584,65.22,88128,0
+XT.US,D,20250804,000000,65.81,66.1031,65.7101,66.07,59511,0
+XT.US,D,20250805,000000,66.36,66.37,65.765,65.8128,54348,0
+XT.US,D,20250806,000000,65.78,65.9,65.49,65.84,109795,0
+XT.US,D,20250807,000000,66.37,66.37,65.254,65.74,73839,0
+XT.US,D,20250808,000000,65.86,65.86,65.63,65.71,61215,0
+XT.US,D,20250811,000000,65.79,66.09,65.437371,65.49,84688,0
+XT.US,D,20250812,000000,65.63,66.3,65.5543,66.27,63161,0
+XT.US,D,20250813,000000,66.79,67.01,66.69,67,90176,0
+XT.US,D,20250814,000000,66.3,66.49,66.1,66.39,67802,0
+XT.US,D,20250815,000000,66.63,66.7999,66.5005,66.69,46442,0
+XT.US,D,20250818,000000,66.85,67.25,66.85,67.22,57251,0
+XT.US,D,20250819,000000,67.34,67.4199,66.711,66.79,95890,0
+XT.US,D,20250820,000000,66.64,66.64,65.9314,66.51,55698,0
+XT.US,D,20250821,000000,66.23,66.395,66.0401,66.26,90192,0
+XT.US,D,20250822,000000,66.61,68,66.61,67.82,113813,0
+XT.US,D,20250825,000000,67.81,67.81,67.31,67.31,113660,0
+XT.US,D,20250826,000000,67.81,68.08,67.7,67.81,73974,0
+XT.US,D,20250827,000000,67.8,68.13,67.8,68.11,43050,0
+XT.US,D,20250828,000000,68.29,68.62,68.21,68.53,53845,0
+XT.US,D,20250829,000000,68.46,68.46,68.0006,68.2,62437,0
+XT.US,D,20250902,000000,67.07,67.65,66.93,67.6,65015,0
+XT.US,D,20250903,000000,67.75,67.75,67.37,67.66,86619,0
+XT.US,D,20250904,000000,67.42,67.89,67.16,67.89,64382,0
+XT.US,D,20250905,000000,68.87,69.12,68.42,68.92,79503,0
+XT.US,D,20250908,000000,69.52,69.7,69.2724,69.7,55804,0
+XT.US,D,20250909,000000,69.7,69.76,69.4025,69.68,61213,0
+XT.US,D,20250910,000000,69.68,69.68,68.93,69.09,82351,0
+XT.US,D,20250911,000000,69.34,69.88,69.34,69.87,148865,0
+XT.US,D,20250912,000000,69.73,69.7475,69.325,69.38,87577,0
+XT.US,D,20250915,000000,69.71,69.95,69.71,69.8889,49094,0
+XT.US,D,20250916,000000,70.09,70.18,69.84,70.1551,197865,0
+XT.US,D,20250917,000000,70.33,70.84,69.8799,70.35,129186,0
+XT.US,D,20250918,000000,71.09,71.6415,70.97,71.54,79217,0
+XT.US,D,20250919,000000,71.54,71.54,71.15,71.43,164123,0
+XT.US,D,20250922,000000,71.43,71.9999,71.43,71.97,122369,0
+XT.US,D,20250923,000000,72,72,71.32,71.38,178302,0
+XT.US,D,20250924,000000,71.5,71.61,71.09,71.2646,130984,0
+XT.US,D,20250925,000000,70.81,70.94,70.38,70.79,483087,0
+XT.US,D,20250926,000000,70.66,70.8772,70.31,70.8772,63535,0
+XT.US,D,20250929,000000,71.34,71.46,71.26,71.34,64849,0
+XT.US,D,20250930,000000,71.4,71.96,71.31,71.9406,125704,0
+XT.US,D,20251001,000000,71.95,73.09,71.95,73.0753,73866,0
+XT.US,D,20251002,000000,73.8,73.8,73.23,73.6,192802,0
+XT.US,D,20251003,000000,73.89,74.005,73.35,73.557,201119,0
+XT.US,D,20251006,000000,74.21,74.46,74.11,74.2687,140909,0
+XT.US,D,20251007,000000,74.27,74.33,73.22,73.32,120528,0
+XT.US,D,20251008,000000,73.69,74.29,73.6053,74.29,98709,0
+XT.US,D,20251009,000000,74.35,74.35,73.8,74.0109,142833,0
+XT.US,D,20251010,000000,74.05,74.0724,71.456,71.46,183837,0
+XT.US,D,20251013,000000,72.55,73.015,72.4105,72.8906,74887,0
+XT.US,D,20251014,000000,71.87,72.83,71.5885,72.3603,48156,0
+XT.US,D,20251015,000000,73,73.3062,72.3,72.99,64481,0
+XT.US,D,20251016,000000,73.33,73.6276,72.62,72.866,148884,0
+XT.US,D,20251017,000000,72.36,73.1,72.36,72.9687,106796,0
+XT.US,D,20251020,000000,73.35,73.97,73.35,73.8965,37876,0
+XT.US,D,20251021,000000,73.79,74.11,73.54,73.84,157806,0
+XT.US,D,20251022,000000,73.7,73.8221,72.71,73.21,280721,0
+XT.US,D,20251023,000000,73.03,74.1,73.01,74.0396,77063,0
+XT.US,D,20251024,000000,74.8,74.88,74.63,74.7,77090,0
+XT.US,D,20251027,000000,75.28,75.485,75.1914,75.44,92728,0
+XT.US,D,20251028,000000,75.42,75.52,75.1851,75.37,87955,0
+XT.US,D,20251029,000000,75.8,75.8,74.87,75.2236,79090,0
+XT.US,D,20251030,000000,74.7,75.13,74.59,74.614,113128,0
+XT.US,D,20251031,000000,74.93,75.325,74.671,75.19,62769,0
+XT.US,D,20251103,000000,75.62,75.64,75,75.4689,95374,0
+XT.US,D,20251104,000000,74.29,74.7925,73.85,73.86,114222,0
+XT.US,D,20251105,000000,73.9,74.95,73.9,74.6899,70097,0
+XT.US,D,20251106,000000,74.56,74.625,73.39,73.7232,121186,0
+XT.US,D,20251107,000000,72.99,73.57,72.286,73.5232,99311,0
+XT.US,D,20251110,000000,74.41,75.025,74.26,74.94,123215,0
+XT.US,D,20251111,000000,74.78,75.2,74.74092,75.08,72197,0
+XT.US,D,20251112,000000,75.32,75.4018,75.01,75.1319,86148,0
+XT.US,D,20251113,000000,74.86,75.049,73.7175,73.8296,102962,0
+XT.US,D,20251114,000000,72.74,74.276,72.58,73.71,75208,0
+XT.US,D,20251117,000000,73.44,73.921,72.75,72.9942,77144,0
+XT.US,D,20251118,000000,72.17,72.759,71.72,72.3146,331762,0
+XT.US,D,20251119,000000,72.15,72.73,71.685,72.25,95835,0
+XT.US,D,20251120,000000,73.21,73.74,70.55,70.59,83547,0
+XT.US,D,20251121,000000,70.54,71.57,70,71.1326,83645,0
+XT.US,D,20251124,000000,71.48,72.32,71.48,72.2475,69043,0
+XT.US,D,20251125,000000,72.22,73.19,71.8499,73.15,69253,0
+XT.US,D,20251126,000000,73.46,73.89,73.43,73.736,66278,0
+XT.US,D,20251128,000000,73.96,74.43,73.96,74.43,30719,0
+XT.US,D,20251201,000000,73.79,74.195,73.7684,73.7863,86086,0
+XT.US,D,20251202,000000,74.2,74.43,73.9555,74.28,53246,0
+XT.US,D,20251203,000000,74.15,74.89,74.13,74.88,58925,0
+XT.US,D,20251204,000000,75.09,75.1006,74.7904,74.9666,71371,0
+XT.US,D,20251205,000000,75.3,75.63,75.231,75.3213,55208,0
+XT.US,D,20251208,000000,75.57,75.6,75.09,75.29,64825,0
+XT.US,D,20251209,000000,75.17,75.429,75.13,75.1684,44076,0
+XT.US,D,20251210,000000,75.2,76.2887,75.2,76.0946,81036,0
+XT.US,D,20251211,000000,75.64,76.01,75.58,75.96,55481,0
+XT.US,D,20251212,000000,75.84,75.94,74.655,74.98,61876,0
+XT.US,D,20251215,000000,75.33,75.36,74.84,74.8573,51887,0
+XT.US,D,20251216,000000,69.2,69.49,67.541,69.18,114211,0
+XT.US,D,20251217,000000,69.38,69.48,68.2216,68.24,151566,0
+XT.US,D,20251218,000000,69.17,69.44,68.93,69.06,259752,0
+XT.US,D,20251219,000000,69.39,70.03,69.39,69.8,288683,0
+XT.US,D,20251222,000000,70.08,70.4,70.06,70.34,542761,0
+XT.US,D,20251223,000000,70.35,70.55,70.21,70.5296,104092,0
+XT.US,D,20251224,000000,70.52,70.76,70.52,70.7144,56706,0
+XT.US,D,20251226,000000,70.82,70.88,70.67,70.8009,96430,0
+XT.US,D,20251229,000000,70.33,70.525,70.26,70.36,87173,0
+XT.US,D,20251230,000000,70.46,70.55,70.32,70.32,129122,0
+XT.US,D,20251231,000000,70.36,70.36,69.71,69.74,97809,0
+XT.US,D,20260102,000000,70.48,70.53,69.84,70.21,50802,0
+XT.US,D,20260105,000000,70.71,70.9399,70.665,70.79,64154,0
+XT.US,D,20260106,000000,71.06,71.95,71.06,71.89,68573,0
+XT.US,D,20260107,000000,71.93,72.4739,71.93,72.17,77673,0
+XT.US,D,20260108,000000,72.02,72.16,71.52,71.69,77040,0
+XT.US,D,20260109,000000,71.88,72.3323,71.88,72.1934,56170,0
+XT.US,D,20260112,000000,72.03,72.59,72.03,72.49,112300,0
+XT.US,D,20260113,000000,72.4,72.5495,72.0189,72.263,65188,0
+XT.US,D,20260114,000000,71.94,72.25,71.71,72.1687,50533,0
+XT.US,D,20260115,000000,72.5,72.5,71.8801,71.8864,53807,0
+XT.US,D,20260116,000000,72.22,72.2899,71.8833,72.03,64172,0
+XT.US,D,20260120,000000,70.83,71.35,70.61,70.72,142346,0
+XT.US,D,20260121,000000,70.96,71.96,70.81,71.6,96618,0
+XT.US,D,20260122,000000,72.32,72.47,72.059,72.33,79205,0
+XT.US,D,20260123,000000,72.4,72.6785,72.305,72.46,68183,0
+XT.US,D,20260126,000000,72.48,72.97,72.4735,72.7687,56409,0
+XT.US,D,20260127,000000,73.13,73.57,73.105,73.3849,99026,0
+XT.US,D,20260128,000000,73.6,73.6401,73.32,73.45,344006,0
+XT.US,D,20260129,000000,73.43,73.56,72.0912,73.0001,68257,0
+XT.US,D,20260130,000000,72.7,73.12,72.15,72.38,124813,0
+XT.US,D,20260202,000000,72.05,72.86,72.05,72.65,59300,0
+XT.US,D,20260203,000000,72.57,72.6,71.01,71.605,78851,0
+XT.US,D,20260204,000000,71.76,71.83,70.65,71.17,805465,0
+XT.US,D,20260205,000000,70.5,71.38,69.95,70.02,88572,0
+XT.US,D,20260206,000000,70.83,71.77,70.725,71.7235,114637,0
+XT.US,D,20260209,000000,71.63,72.44,71.63,72.23,70806,0
+XT.US,D,20260210,000000,72.36,72.595,72.09,72.1564,90405,0
+XT.US,D,20260211,000000,72.79,72.79,72.17,72.67,55247,0
+XT.US,D,20260212,000000,72.54,72.6911,71.53,71.6076,76240,0
+XT.US,D,20260213,000000,71.6,72.4128,71.474,72.122,48414,0
+XT.US,D,20260217,000000,71.92,72.4699,71.49,72.19,238035,0
+XT.US,D,20260218,000000,72.55,72.838,72.23,72.47,74963,0
diff --git a/daily/us/nasdaq etfs/ylde.us.txt b/daily/us/nasdaq etfs/ylde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfcae6246745c33dc57b3ea7a9df5dade4fa8376
--- /dev/null
+++ b/daily/us/nasdaq etfs/ylde.us.txt	
@@ -0,0 +1,1645 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YLDE.US,D,20180511,000000,25.6004,25.6004,25.6004,25.6004,1183.150098255,0
+YLDE.US,D,20180514,000000,25.7231,25.7498,25.7231,25.7498,2923.0172794634,0
+YLDE.US,D,20180517,000000,25.6766,25.6766,25.6766,25.6766,525.39543218837,0
+YLDE.US,D,20180522,000000,25.7053,25.7766,25.7053,25.7766,451.63799651577,0
+YLDE.US,D,20180601,000000,25.7053,25.7053,25.6469,25.6469,644.61978026188,0
+YLDE.US,D,20180604,000000,25.8508,25.8508,25.7766,25.833,3716.1623069016,0
+YLDE.US,D,20180605,000000,25.8458,25.8992,25.7429,25.8052,2092.4883462733,0
+YLDE.US,D,20180606,000000,26.0002,26.0002,26.0002,26.0002,430.42010406201,0
+YLDE.US,D,20180607,000000,25.9923,25.9923,25.9923,25.9923,213.18930036874,0
+YLDE.US,D,20180608,000000,26.1041,26.1041,26.1041,26.1041,277.85335356116,0
+YLDE.US,D,20180611,000000,26.216,26.216,26.1991,26.1991,1250.8452789408,0
+YLDE.US,D,20180614,000000,26.0665,26.0665,26.0368,26.0368,1171.0255882814,0
+YLDE.US,D,20180615,000000,26.0101,26.0942,26.0101,26.0942,322.30989013094,0
+YLDE.US,D,20180620,000000,25.832,25.832,25.832,25.832,773.94788664671,0
+YLDE.US,D,20180629,000000,25.6528,25.6528,25.6528,25.6528,369.79755419412,0
+YLDE.US,D,20180706,000000,25.927,25.927,25.927,25.927,284.92598437908,0
+YLDE.US,D,20180709,000000,26.0576,26.0576,26.0576,26.0576,403.13995662146,0
+YLDE.US,D,20180718,000000,26.3021,26.3021,26.3021,26.3021,104.06871060654,0
+YLDE.US,D,20180724,000000,26.3041,26.3041,26.3041,26.3041,105.07908643767,0
+YLDE.US,D,20180726,000000,26.6752,26.6752,26.6386,26.6386,1069.9880051682,0
+YLDE.US,D,20180727,000000,26.7316,26.7316,26.7316,26.7316,217.23080369327,0
+YLDE.US,D,20180731,000000,26.6683,26.6683,26.6683,26.6683,1114.444541738,0
+YLDE.US,D,20180822,000000,27.0246,27.0335,27.0246,27.0246,4437.5706503294,0
+YLDE.US,D,20180828,000000,27.3503,27.3503,27.3503,27.3503,180.85727377253,0
+YLDE.US,D,20180831,000000,27.1256,27.1256,27.1256,27.1256,106.0894622688,0
+YLDE.US,D,20180907,000000,27.1523,27.1523,27.1523,27.1523,158.62900548764,0
+YLDE.US,D,20180912,000000,27.1948,27.1948,27.1948,27.1948,104.06871060654,0
+YLDE.US,D,20180921,000000,27.66,27.66,27.66,27.66,104.06871060654,0
+YLDE.US,D,20180927,000000,27.2067,27.2067,27.1612,27.1612,320.28913846868,0
+YLDE.US,D,20181004,000000,27.2374,27.2374,27.2374,27.2374,362.7249233762,0
+YLDE.US,D,20181005,000000,27.0751,27.0751,27.0652,27.0652,440.52386237332,0
+YLDE.US,D,20181010,000000,26.4931,26.4931,26.4931,26.4931,133.36960970935,0
+YLDE.US,D,20181011,000000,26.2051,26.2051,26.117,26.117,237.4383203159,0
+YLDE.US,D,20181024,000000,25.825,25.825,25.5549,25.5549,215.210052031,0
+YLDE.US,D,20181026,000000,25.2619,25.3291,25.2619,25.3273,319.27876263755,0
+YLDE.US,D,20181030,000000,25.5063,25.5063,25.5063,25.5063,2674.464825005,0
+YLDE.US,D,20181101,000000,26.023,26.1032,25.9596,26.1032,1283.177305537,0
+YLDE.US,D,20181102,000000,26.1576,26.1576,25.9518,25.9518,2596.6658860079,0
+YLDE.US,D,20181105,000000,26.1279,26.1774,26.1279,26.1774,2253.1381034232,0
+YLDE.US,D,20181112,000000,26.5792,26.5891,26.4011,26.4011,2661.3299392003,0
+YLDE.US,D,20181113,000000,26.3723,26.3723,26.3723,26.3723,159.63938131877,0
+YLDE.US,D,20181115,000000,26.1378,26.4357,26.1378,26.4258,1149.8076958276,0
+YLDE.US,D,20181116,000000,26.4842,26.5406,26.4743,26.5406,2082.384587962,0
+YLDE.US,D,20181119,000000,26.4199,26.4199,26.4199,26.4199,159.63938131877,0
+YLDE.US,D,20181127,000000,26.0824,26.0824,26.0824,26.0824,303.11274933944,0
+YLDE.US,D,20181130,000000,26.7594,26.7594,26.7594,26.7594,358.68342005167,0
+YLDE.US,D,20181203,000000,26.9454,26.9454,26.9256,26.9356,451.63799651577,0
+YLDE.US,D,20181206,000000,25.8152,25.8152,25.8152,25.8152,104.06871060654,0
+YLDE.US,D,20181210,000000,25.5776,25.6093,25.5776,25.6093,456.68987567143,0
+YLDE.US,D,20181211,000000,25.834,25.834,25.834,25.834,104.06871060654,0
+YLDE.US,D,20181213,000000,25.835,25.8488,25.835,25.8488,770.91675915332,0
+YLDE.US,D,20181214,000000,25.6479,25.6479,25.4975,25.4975,245.52132696495,0
+YLDE.US,D,20181220,000000,24.3187,24.3187,24.3187,24.3187,316.24763514415,0
+YLDE.US,D,20181221,000000,24.0099,24.0099,23.9752,23.9752,501.14641224121,0
+YLDE.US,D,20190102,000000,24.5523,24.5523,24.5523,24.5523,189.95065625272,0
+YLDE.US,D,20190103,000000,24.2029,24.2029,24.2029,24.2029,117.20359641125,0
+YLDE.US,D,20190104,000000,24.669,24.7986,24.669,24.7986,1562.0410349293,0
+YLDE.US,D,20190107,000000,24.8768,25.0362,24.874,25.0362,636.53677361283,0
+YLDE.US,D,20190108,000000,25.1134,25.1134,24.9887,25.058,1093.2266492843,0
+YLDE.US,D,20190109,000000,25.1965,25.1965,25.0738,25.0738,317.25801097528,0
+YLDE.US,D,20190111,000000,25.2817,25.2817,25.2817,25.2817,3898.0299565052,0
+YLDE.US,D,20190114,000000,25.2163,25.2351,25.2163,25.2351,212.17892453761,0
+YLDE.US,D,20190115,000000,25.2915,25.3203,25.2529,25.3203,846.69494648818,0
+YLDE.US,D,20190116,000000,25.443,25.4618,25.443,25.4618,322.30989013094,0
+YLDE.US,D,20190117,000000,25.6518,25.6518,25.5954,25.5954,2721.9524890682,0
+YLDE.US,D,20190124,000000,25.7102,25.7132,25.6231,25.6716,2784.5957905983,0
+YLDE.US,D,20190129,000000,25.8596,25.8596,25.8596,25.8596,103.05833477541,0
+YLDE.US,D,20190130,000000,26.122,26.122,26.122,26.122,962.8881670683,0
+YLDE.US,D,20190131,000000,26.0784,26.1843,26.0784,26.1843,422.33709741296,0
+YLDE.US,D,20190201,000000,26.2467,26.2753,26.2299,26.2753,317.25801097528,0
+YLDE.US,D,20190204,000000,26.2941,26.2941,26.2941,26.2941,1208.4094940332,0
+YLDE.US,D,20190206,000000,26.4941,26.4941,26.4941,26.4941,642.59902859962,0
+YLDE.US,D,20190207,000000,26.2941,26.2941,26.2309,26.2309,1112.4237900758,0
+YLDE.US,D,20190214,000000,26.7702,26.7702,26.7692,26.7702,3441.3400808338,0
+YLDE.US,D,20190225,000000,27.2899,27.2899,27.2899,27.2899,103.05833477541,0
+YLDE.US,D,20190228,000000,27.2146,27.2146,27.2146,27.2146,985.11643535319,0
+YLDE.US,D,20190306,000000,27.0998,27.1097,27.0998,27.1097,2646.1743017333,0
+YLDE.US,D,20190307,000000,26.9692,26.9692,26.9692,26.9692,222.28268284892,0
+YLDE.US,D,20190312,000000,27.3087,27.3473,27.3087,27.3473,3222.0885254783,0
+YLDE.US,D,20190313,000000,27.4433,27.4433,27.4433,27.4433,203.08554205743,0
+YLDE.US,D,20190320,000000,27.5145,27.5165,27.4779,27.4779,1221.544379838,0
+YLDE.US,D,20190325,000000,27.2919,27.2919,27.2919,27.2919,212.17892453761,0
+YLDE.US,D,20190327,000000,27.4433,27.4621,27.4333,27.4621,9374.2669612378,0
+YLDE.US,D,20190401,000000,27.945,27.945,27.9352,27.9352,554.69633129118,0
+YLDE.US,D,20190402,000000,27.954,27.954,27.954,27.954,308.1646284951,0
+YLDE.US,D,20190403,000000,28.1559,28.1559,28.0598,28.0598,822.44592654102,0
+YLDE.US,D,20190405,000000,28.1925,28.1925,28.1826,28.1826,1431.7025527133,0
+YLDE.US,D,20190408,000000,28.2598,28.2598,28.1172,28.2172,948.74290543245,0
+YLDE.US,D,20190412,000000,28.4489,28.4489,28.4489,28.4489,470.83513730727,0
+YLDE.US,D,20190415,000000,28.4567,28.4567,28.4567,28.4567,540.55106965534,0
+YLDE.US,D,20190417,000000,28.4389,28.4537,28.4389,28.4537,495.08415725442,0
+YLDE.US,D,20190418,000000,28.5715,28.5715,28.5715,28.5715,685.03481350714,0
+YLDE.US,D,20190422,000000,28.4973,28.4973,28.4973,28.4973,1282.1669297058,0
+YLDE.US,D,20190423,000000,28.5497,28.5497,28.5497,28.5497,737.57435672598,0
+YLDE.US,D,20190424,000000,28.7418,28.7418,28.7418,28.7418,175.80539461688,0
+YLDE.US,D,20190425,000000,28.6111,28.6111,28.6111,28.6111,108.11021393107,0
+YLDE.US,D,20190430,000000,28.8566,28.8566,28.8566,28.8566,208.13742121308,0
+YLDE.US,D,20190501,000000,28.8784,28.8784,28.8784,28.8784,188.94028042159,0
+YLDE.US,D,20190507,000000,28.4291,28.4291,28.2598,28.2598,1549.9165249557,0
+YLDE.US,D,20190508,000000,28.3172,28.3172,28.3172,28.3172,126.29697889143,0
+YLDE.US,D,20190509,000000,28.2905,28.2905,28.2905,28.2905,234.4071928225,0
+YLDE.US,D,20190513,000000,28.1172,28.143,28.1172,28.143,447.59649319124,0
+YLDE.US,D,20190515,000000,28.3251,28.3627,28.3251,28.3627,2113.706238727,0
+YLDE.US,D,20190520,000000,28.3538,28.3538,28.3538,28.3538,251.58358195174,0
+YLDE.US,D,20190521,000000,28.4489,28.4785,28.4489,28.4785,1080.0917634795,0
+YLDE.US,D,20190522,000000,28.3963,28.3963,28.3963,28.3963,419.30596991956,0
+YLDE.US,D,20190523,000000,28.1153,28.1153,28.1153,28.1153,645.63015609301,0
+YLDE.US,D,20190529,000000,27.8798,27.8798,27.8798,27.8798,294.01936685926,0
+YLDE.US,D,20190530,000000,27.861,27.861,27.861,27.861,421.32672158182,0
+YLDE.US,D,20190531,000000,27.6333,27.661,27.6333,27.661,1261.9594130832,0
+YLDE.US,D,20190603,000000,27.8798,27.8798,27.7698,27.7698,484.98039894311,0
+YLDE.US,D,20190606,000000,28.6289,28.6289,28.6289,28.6289,672.91030353356,0
+YLDE.US,D,20190611,000000,28.8734,28.8734,28.8734,28.8734,459.72100316482,0
+YLDE.US,D,20190614,000000,29.0753,29.1188,29.0753,29.1188,1136.6728100229,0
+YLDE.US,D,20190617,000000,29.0664,29.0664,28.9615,28.9615,1294.2914396794,0
+YLDE.US,D,20190619,000000,29.1248,29.2178,29.1248,29.2178,843.66381899478,0
+YLDE.US,D,20190620,000000,29.3623,29.5029,29.3623,29.5029,1126.5690517116,0
+YLDE.US,D,20190621,000000,29.4653,29.4653,29.4653,29.4653,1803.5208585697,0
+YLDE.US,D,20190626,000000,29.1327,29.1327,29.0595,29.0595,704.23195429864,0
+YLDE.US,D,20190627,000000,29.0932,29.0932,29.0932,29.0932,1759.0643219999,0
+YLDE.US,D,20190628,000000,29.2079,29.2169,29.2079,29.2169,212.17892453761,0
+YLDE.US,D,20190701,000000,29.3376,29.3376,29.3376,29.3376,223.29305868006,0
+YLDE.US,D,20190705,000000,29.5513,29.684,29.5513,29.684,430.42010406201,0
+YLDE.US,D,20190708,000000,29.589,29.589,29.5663,29.5663,407.18145994598,0
+YLDE.US,D,20190709,000000,29.5603,29.6187,29.5355,29.6187,1061.9049985192,0
+YLDE.US,D,20190710,000000,29.7127,29.7127,29.7127,29.7127,197.02328707064,0
+YLDE.US,D,20190712,000000,29.781,29.781,29.7711,29.777,5224.6534227809,0
+YLDE.US,D,20190716,000000,29.785,29.785,29.785,29.785,193.99215957724,0
+YLDE.US,D,20190717,000000,29.7483,29.7483,29.6652,29.6652,679.98293435148,0
+YLDE.US,D,20190718,000000,29.6563,29.781,29.6088,29.781,3153.3829689613,0
+YLDE.US,D,20190722,000000,29.6088,29.6197,29.6088,29.6197,484.98039894311,0
+YLDE.US,D,20190723,000000,29.8097,29.8097,29.7473,29.7473,210.15817287535,0
+YLDE.US,D,20190725,000000,29.8097,29.8097,29.8097,29.8097,103.05833477541,0
+YLDE.US,D,20190730,000000,30.0799,30.0848,30.0799,30.0848,306.14387683284,0
+YLDE.US,D,20190731,000000,30.1432,30.1432,30.1432,30.1432,456.68987567143,0
+YLDE.US,D,20190801,000000,29.9424,29.9988,29.9424,29.9512,3499.9418790394,0
+YLDE.US,D,20190802,000000,29.2545,29.3029,29.2446,29.3029,2606.7696443192,0
+YLDE.US,D,20190805,000000,28.7784,28.7784,28.6834,28.6834,1187.1916015795,0
+YLDE.US,D,20190807,000000,28.6309,28.6309,28.6309,28.6309,248.55245445834,0
+YLDE.US,D,20190809,000000,29.2643,29.2643,29.1594,29.1594,2197.567432711,0
+YLDE.US,D,20190812,000000,29.0912,29.0912,28.91,28.91,4969.0283375046,0
+YLDE.US,D,20190815,000000,28.7131,28.7131,28.7131,28.7131,160.6497571499,0
+YLDE.US,D,20190816,000000,29.0744,29.0744,29.0744,29.0744,424.35784907522,0
+YLDE.US,D,20190820,000000,29.2831,29.2831,29.2831,29.2831,168.73276379896,0
+YLDE.US,D,20190821,000000,29.3613,29.3821,29.3277,29.3277,3683.8302803054,0
+YLDE.US,D,20190822,000000,29.2258,29.2258,29.2258,29.2258,418.29559408843,0
+YLDE.US,D,20190823,000000,29.1426,29.1426,28.6448,28.6448,1537.7920149821,0
+YLDE.US,D,20190827,000000,29.014,29.014,29.014,29.014,727.47059841466,0
+YLDE.US,D,20190903,000000,29.3425,29.3425,29.3425,29.3425,479.92851978745,0
+YLDE.US,D,20190904,000000,29.4553,29.4553,29.4553,29.4553,212.17892453761,0
+YLDE.US,D,20190911,000000,29.7998,29.8196,29.7998,29.8196,406.17108411485,0
+YLDE.US,D,20190912,000000,29.9076,29.9076,29.9076,29.9076,152.56675050085,0
+YLDE.US,D,20190913,000000,30.0948,30.1046,30.0046,30.0046,2753.2741398333,0
+YLDE.US,D,20190918,000000,29.8384,29.8473,29.8196,29.8384,2542.1055911268,0
+YLDE.US,D,20190919,000000,30.0848,30.0848,30.0848,30.0848,283.91560854794,0
+YLDE.US,D,20190920,000000,30.0186,30.0186,29.9424,29.9424,594.10098870531,0
+YLDE.US,D,20190924,000000,30.0442,30.0442,29.7523,29.7523,2825.0108238436,0
+YLDE.US,D,20190925,000000,29.6989,29.6989,29.6652,29.6989,577.9349754072,0
+YLDE.US,D,20190926,000000,29.8196,29.8364,29.8196,29.8364,314.22688348189,0
+YLDE.US,D,20190927,000000,29.8305,29.8305,29.8305,29.8305,328.37214511773,0
+YLDE.US,D,20190930,000000,30.0196,30.0196,30.0196,30.0196,345.54853424696,0
+YLDE.US,D,20191001,000000,29.7315,29.7384,29.6563,29.6652,1065.9465018437,0
+YLDE.US,D,20191002,000000,29.3307,29.3307,29.3307,29.3307,646.64053192414,0
+YLDE.US,D,20191004,000000,29.5019,29.5019,29.5019,29.5019,314.22688348189,0
+YLDE.US,D,20191007,000000,29.7226,29.7226,29.6325,29.6325,1249.8349031096,0
+YLDE.US,D,20191008,000000,29.2426,29.2941,29.2426,29.2555,729.49135007692,0
+YLDE.US,D,20191010,000000,29.5207,29.5593,29.5207,29.5207,651.6924110798,0
+YLDE.US,D,20191014,000000,29.778,29.778,29.778,29.778,404.15033245259,0
+YLDE.US,D,20191016,000000,29.968,29.968,29.968,29.968,334.43440010452,0
+YLDE.US,D,20191017,000000,30.0156,30.0156,30.0156,30.0156,183.88840126593,0
+YLDE.US,D,20191022,000000,30.0968,30.0968,30.0868,30.0868,839.62231567026,0
+YLDE.US,D,20191024,000000,29.8869,29.8869,29.8869,29.8869,140.44224052727,0
+YLDE.US,D,20191025,000000,30.0076,30.0076,30.0076,30.0076,677.96218268922,0
+YLDE.US,D,20191031,000000,29.9146,29.9146,29.9146,29.9146,560.75858627797,0
+YLDE.US,D,20191101,000000,30.2353,30.258,30.2353,30.258,625.42263947038,0
+YLDE.US,D,20191104,000000,30.3689,30.3689,30.3471,30.3551,1293.2810638483,0
+YLDE.US,D,20191105,000000,30.1927,30.2392,30.1927,30.2392,1292.2706880172,0
+YLDE.US,D,20191111,000000,30.3966,30.3966,30.3966,30.3966,1679.2446313405,0
+YLDE.US,D,20191112,000000,30.4055,30.4055,30.4055,30.4055,374.84943334978,0
+YLDE.US,D,20191113,000000,30.5273,30.5283,30.4975,30.4975,4318.3463022559,0
+YLDE.US,D,20191118,000000,30.5857,30.7786,30.5857,30.7687,635.5263977817,0
+YLDE.US,D,20191119,000000,30.7509,30.7509,30.6915,30.7301,727.47059841466,0
+YLDE.US,D,20191121,000000,30.5381,30.5381,30.4748,30.4748,418.29559408843,0
+YLDE.US,D,20191122,000000,30.5669,30.5669,30.5471,30.5471,132.35923387822,0
+YLDE.US,D,20191127,000000,30.9122,30.9598,30.9122,30.9598,446.58611736011,0
+YLDE.US,D,20191129,000000,30.9598,30.9598,30.9232,30.9232,1116.4652934003,0
+YLDE.US,D,20191203,000000,30.3837,30.5203,30.3837,30.5203,131.34885804709,0
+YLDE.US,D,20191204,000000,30.7213,30.7213,30.7213,30.7213,526.4058080195,0
+YLDE.US,D,20191205,000000,30.746,30.8064,30.746,30.7628,339.48627926018,0
+YLDE.US,D,20191206,000000,30.9954,31.0152,30.9598,30.9598,3729.2971927063,0
+YLDE.US,D,20191209,000000,30.9696,31.031,30.9696,30.9964,789.10352411368,0
+YLDE.US,D,20191211,000000,30.9508,30.9696,30.9508,30.9696,1110.4030384135,0
+YLDE.US,D,20191212,000000,30.8736,31.0082,30.8736,31.0052,1362.9969961964,0
+YLDE.US,D,20191213,000000,31.0864,31.228,31.0864,31.228,273.81185023663,0
+YLDE.US,D,20191217,000000,31.4091,31.4091,31.4091,31.4091,4173.8625584041,0
+YLDE.US,D,20191218,000000,31.4091,31.4091,31.3685,31.3685,439.51348654219,0
+YLDE.US,D,20191219,000000,31.4487,31.5239,31.4487,31.4755,2615.8630267994,0
+YLDE.US,D,20191220,000000,31.6961,31.707,31.6457,31.6971,2520.887698673,0
+YLDE.US,D,20191223,000000,31.8307,31.8307,31.8307,31.8307,680.99331018261,0
+YLDE.US,D,20191224,000000,31.6684,31.6684,31.6525,31.6525,668.86880020904,0
+YLDE.US,D,20191226,000000,31.7634,31.7634,31.7476,31.7476,208.13742121308,0
+YLDE.US,D,20191227,000000,31.9495,31.9495,31.9495,31.9495,2220.806076827,0
+YLDE.US,D,20200103,000000,31.6595,31.6971,31.6595,31.6773,2815.9174413634,0
+YLDE.US,D,20200106,000000,31.6041,31.6081,31.6041,31.6081,647.65090775528,0
+YLDE.US,D,20200107,000000,31.5517,31.5517,31.5141,31.5141,789.10352411368,0
+YLDE.US,D,20200108,000000,31.7288,31.7288,31.5537,31.6872,819.41479904763,0
+YLDE.US,D,20200109,000000,31.7644,31.8218,31.7644,31.8218,971.98154954848,0
+YLDE.US,D,20200110,000000,31.8812,31.8812,31.7674,31.7674,981.07493202866,0
+YLDE.US,D,20200113,000000,31.9396,31.9396,31.9396,31.9396,790.11389994481,0
+YLDE.US,D,20200114,000000,31.9842,32.0168,31.8911,31.9089,4665.9155881651,0
+YLDE.US,D,20200115,000000,32.0732,32.102,32.0248,32.0248,972.99192537961,0
+YLDE.US,D,20200116,000000,32.1118,32.2068,32.1118,32.2068,1048.7701127145,0
+YLDE.US,D,20200117,000000,32.3711,32.381,32.3662,32.3662,3832.3555274817,0
+YLDE.US,D,20200121,000000,32.3038,32.4493,32.2553,32.2553,2451.171766325,0
+YLDE.US,D,20200124,000000,31.9673,32.0346,31.9297,31.991,3379.7071551348,0
+YLDE.US,D,20200129,000000,31.8713,31.8713,31.8218,31.8218,4100.1051227315,0
+YLDE.US,D,20200130,000000,31.6318,31.9089,31.6318,31.9089,416.27484242617,0
+YLDE.US,D,20200131,000000,31.6219,31.6219,31.3626,31.3913,1448.8789418425,0
+YLDE.US,D,20200204,000000,32.0436,32.0652,31.9456,31.9456,4844.7521102754,0
+YLDE.US,D,20200205,000000,32.2751,32.2929,32.2405,32.2929,3429.2155708602,0
+YLDE.US,D,20200206,000000,32.4493,32.4493,32.4493,32.4493,312.20613181963,0
+YLDE.US,D,20200207,000000,32.3286,32.3325,32.3236,32.3236,320.28913846868,0
+YLDE.US,D,20200210,000000,32.2454,32.4167,32.2454,32.4167,1931.8385891234,0
+YLDE.US,D,20200211,000000,32.5403,32.5543,32.4493,32.4493,2235.961714294,0
+YLDE.US,D,20200212,000000,32.6107,32.6295,32.6107,32.6155,622.39151197699,0
+YLDE.US,D,20200214,000000,32.5919,32.5919,32.5433,32.5621,1291.260312186,0
+YLDE.US,D,20200218,000000,32.5245,32.5245,32.4631,32.4631,1371.0800028454,0
+YLDE.US,D,20200219,000000,32.5919,32.6591,32.5721,32.5721,3405.9769267442,0
+YLDE.US,D,20200220,000000,32.383,32.5157,32.383,32.5157,592.08023704304,0
+YLDE.US,D,20200221,000000,32.3662,32.381,32.2702,32.2702,2083.3949637931,0
+YLDE.US,D,20200224,000000,31.6595,31.6595,31.3032,31.3171,1058.8738710258,0
+YLDE.US,D,20200225,000000,30.7836,30.7836,30.4115,30.4115,2385.4973373014,0
+YLDE.US,D,20200226,000000,30.6321,30.7737,30.2155,30.2155,2315.7814049533,0
+YLDE.US,D,20200227,000000,29.3999,29.966,29.0268,29.0268,1274.0839230568,0
+YLDE.US,D,20200228,000000,28.1697,28.5795,28.146,28.5795,3109.9368082227,0
+YLDE.US,D,20200302,000000,29.1,29.4939,29.1,29.4939,969.96079788622,0
+YLDE.US,D,20200304,000000,29.8196,30.4323,29.8196,30.4323,2614.8526509683,0
+YLDE.US,D,20200306,000000,28.8704,29.1159,28.8704,29.1159,250.57320612061,0
+YLDE.US,D,20200309,000000,26.5515,27.9262,26.5515,27.1948,12645.863902441,0
+YLDE.US,D,20200310,000000,27.5115,28.051,27.175,28.051,732.52247757032,0
+YLDE.US,D,20200312,000000,25.7478,26.4535,24.3899,24.3899,5431.7804681628,0
+YLDE.US,D,20200313,000000,25.4539,26.3219,25.0798,26.3219,6956.4375973402,0
+YLDE.US,D,20200316,000000,24.6512,24.6512,22.751,24.2137,5728.8309625155,0
+YLDE.US,D,20200317,000000,24.0881,24.8096,24.0208,24.778,2616.8734026305,0
+YLDE.US,D,20200318,000000,24.0198,24.0198,22.6362,23.2607,1637.8192222641,0
+YLDE.US,D,20200319,000000,23.6378,23.7832,23.608,23.6219,3863.6771782468,0
+YLDE.US,D,20200320,000000,23.608,23.608,22.6094,22.6094,579.95572706947,0
+YLDE.US,D,20200323,000000,21.779,21.779,21.779,21.779,266.73921941871,0
+YLDE.US,D,20200324,000000,23.0291,23.618,22.9152,23.4923,4339.5641947097,0
+YLDE.US,D,20200325,000000,24.0594,24.7324,24.0396,24.2673,1123.5379242182,0
+YLDE.US,D,20200326,000000,25.7904,25.8568,25.7716,25.7716,1668.1304971981,0
+YLDE.US,D,20200327,000000,25.3609,25.3609,24.9966,25.0897,786.07239662029,0
+YLDE.US,D,20200330,000000,25.5647,25.827,25.5647,25.827,1706.5247787811,0
+YLDE.US,D,20200331,000000,25.8568,25.8568,25.3489,25.3747,1348.8517345605,0
+YLDE.US,D,20200401,000000,24.5889,24.6196,24.1801,24.2207,790.11389994481,0
+YLDE.US,D,20200402,000000,24.8146,24.8828,24.8146,24.8828,328.37214511773,0
+YLDE.US,D,20200403,000000,25.1421,25.1619,24.5186,24.5186,1867.174535931,0
+YLDE.US,D,20200406,000000,25.5568,26.1101,25.5568,26.1101,3574.7096905432,0
+YLDE.US,D,20200407,000000,26.9266,26.9266,26.1625,26.1625,1988.4196356667,0
+YLDE.US,D,20200408,000000,26.7465,27.0098,26.6525,27.0098,3119.0301907029,0
+YLDE.US,D,20200409,000000,27.4403,27.5739,27.4403,27.5739,404.15033245259,0
+YLDE.US,D,20200413,000000,27.4719,27.4719,27.0335,27.1345,1159.9114541389,0
+YLDE.US,D,20200414,000000,27.7728,27.7867,27.7728,27.7867,191.97140791498,0
+YLDE.US,D,20200415,000000,26.9988,27.0563,26.9028,26.991,6132.9812949681,0
+YLDE.US,D,20200416,000000,27.0474,27.0582,27.0474,27.0582,1905.568817514,0
+YLDE.US,D,20200417,000000,27.4997,27.7798,27.4343,27.7798,479.92851978745,0
+YLDE.US,D,20200420,000000,27.2601,27.3512,27.2017,27.3512,3728.2868168751,0
+YLDE.US,D,20200423,000000,27.4155,27.4155,27.0068,27.0068,658.76504189772,0
+YLDE.US,D,20200424,000000,27.2403,29.6979,26.9514,27.3512,20263.087293342,0
+YLDE.US,D,20200427,000000,27.7926,27.9292,27.7253,27.9292,1086.1540184663,0
+YLDE.US,D,20200429,000000,28.3053,28.4103,28.2766,28.3251,6649.2833446762,0
+YLDE.US,D,20200501,000000,27.2017,27.3324,27.1543,27.1543,11304.084798699,0
+YLDE.US,D,20200504,000000,27.1444,27.2403,27.0592,27.2403,2407.7256055863,0
+YLDE.US,D,20200505,000000,27.5611,27.6739,27.4215,27.4215,1431.7025527133,0
+YLDE.US,D,20200506,000000,27.3611,27.3611,27.1453,27.1453,443.55498986672,0
+YLDE.US,D,20200507,000000,27.4729,27.4729,27.4077,27.4077,344.53815841583,0
+YLDE.US,D,20200511,000000,27.7253,27.8986,27.7253,27.8272,1385.2252644813,0
+YLDE.US,D,20200512,000000,27.7728,27.7728,27.2977,27.2977,2918.9757761388,0
+YLDE.US,D,20200513,000000,26.9375,26.9375,26.8662,26.8662,357.67304422054,0
+YLDE.US,D,20200515,000000,27.0513,27.2156,27.0513,27.2156,1123.5379242182,0
+YLDE.US,D,20200518,000000,28.2855,28.2855,28.139,28.139,2675.4752008361,0
+YLDE.US,D,20200521,000000,27.8896,27.9638,27.8896,27.9134,1231.6481381493,0
+YLDE.US,D,20200522,000000,27.9174,27.9796,27.9174,27.9796,380.91168833657,0
+YLDE.US,D,20200526,000000,28.3627,28.4547,28.3528,28.4339,3351.4166318631,0
+YLDE.US,D,20200528,000000,29.0298,29.0318,28.9982,28.9982,662.80654522225,0
+YLDE.US,D,20200529,000000,29.001,29.0793,28.7012,29.0793,3104.884929067,0
+YLDE.US,D,20200601,000000,28.9822,29.111,28.6923,29.111,607.23587451002,0
+YLDE.US,D,20200603,000000,29.786,29.87,29.786,29.87,302.10237350831,0
+YLDE.US,D,20200604,000000,29.882,29.8918,29.7424,29.779,1383.204512819,0
+YLDE.US,D,20200605,000000,30.6451,30.7232,30.5035,30.5035,1876.2679184111,0
+YLDE.US,D,20200608,000000,30.7143,30.9063,30.7143,30.9063,289.97786353473,0
+YLDE.US,D,20200609,000000,30.5491,30.5975,30.5391,30.5549,1362.9969961964,0
+YLDE.US,D,20200610,000000,30.5293,30.5293,30.3649,30.3649,1156.8803266455,0
+YLDE.US,D,20200611,000000,29.1476,29.1476,28.621,28.621,2136.9448828431,0
+YLDE.US,D,20200612,000000,28.6646,28.921,28.6646,28.921,466.79363398274,0
+YLDE.US,D,20200615,000000,28.6626,29.2624,28.6339,29.0783,6544.2042582386,0
+YLDE.US,D,20200616,000000,29.5653,29.7018,29.5375,29.5375,520.34355303271,0
+YLDE.US,D,20200617,000000,29.7266,29.7948,29.5177,29.5177,4290.0557789842,0
+YLDE.US,D,20200619,000000,29.2376,29.4277,29.2376,29.4039,4449.695160303,0
+YLDE.US,D,20200622,000000,29.3901,29.3901,29.3327,29.3376,1018.4588377805,0
+YLDE.US,D,20200623,000000,29.5909,29.6405,29.4613,29.4613,4913.4576667924,0
+YLDE.US,D,20200624,000000,29.001,29.001,28.7962,28.7962,263.70809192531,0
+YLDE.US,D,20200625,000000,28.8774,29.0001,28.7982,29.0001,679.98293435148,0
+YLDE.US,D,20200626,000000,28.6042,28.6042,28.4983,28.4983,427.38897656861,0
+YLDE.US,D,20200629,000000,28.7487,28.7784,28.7299,28.7784,1372.0903786765,0
+YLDE.US,D,20200630,000000,29.0258,29.2079,28.922,29.2079,1280.1461780436,0
+YLDE.US,D,20200701,000000,29.4693,29.4693,29.2733,29.2733,2243.0343451119,0
+YLDE.US,D,20200706,000000,29.7127,29.7632,29.7127,29.7632,865.89208727967,0
+YLDE.US,D,20200708,000000,29.4495,29.4495,29.4395,29.4395,530.44731134402,0
+YLDE.US,D,20200709,000000,29.1347,29.2139,29.1347,29.2139,340.49665509131,0
+YLDE.US,D,20200710,000000,29.4929,29.6157,29.4336,29.6157,1141.7246891786,0
+YLDE.US,D,20200715,000000,30.3749,30.4323,30.266,30.3313,2702.7553482767,0
+YLDE.US,D,20200716,000000,30.2561,30.3303,30.2561,30.3303,1957.0979849017,0
+YLDE.US,D,20200721,000000,30.4985,30.5371,30.4985,30.5371,516.30204970818,0
+YLDE.US,D,20200722,000000,30.6253,30.7381,30.6253,30.7381,434.46160738653,0
+YLDE.US,D,20200723,000000,30.8113,30.8113,30.5133,30.5133,293.00899102813,0
+YLDE.US,D,20200727,000000,30.4787,30.4787,30.4461,30.4787,983.09568369092,0
+YLDE.US,D,20200728,000000,30.4609,30.4609,30.3521,30.3521,498.11528474782,0
+YLDE.US,D,20200729,000000,30.6846,30.7015,30.6648,30.7015,1030.5833477541,0
+YLDE.US,D,20200804,000000,30.943,30.9488,30.943,30.9488,103.05833477541,0
+YLDE.US,D,20200805,000000,31.3557,31.3557,31.1894,31.1953,327.3617692866,0
+YLDE.US,D,20200806,000000,31.0646,31.2389,31.0646,31.223,9947.1500574894,0
+YLDE.US,D,20200810,000000,31.5199,31.5763,31.5199,31.5763,625.42263947038,0
+YLDE.US,D,20200811,000000,31.6091,31.6091,31.6091,31.6091,155.59787799425,0
+YLDE.US,D,20200812,000000,31.8812,31.8812,31.8515,31.8515,1901.5273141894,0
+YLDE.US,D,20200813,000000,31.8812,31.9297,31.7427,31.7713,3845.4904132864,0
+YLDE.US,D,20200814,000000,31.7961,31.7961,31.7615,31.7615,1472.1175859586,0
+YLDE.US,D,20200817,000000,31.8238,31.9,31.7565,31.8208,1876.2679184111,0
+YLDE.US,D,20200819,000000,31.7575,31.7575,31.6615,31.6615,380.91168833657,0
+YLDE.US,D,20200820,000000,31.6665,31.6833,31.6289,31.6833,418.29559408843,0
+YLDE.US,D,20200821,000000,31.8119,31.8119,31.7565,31.7565,1509.5014917104,0
+YLDE.US,D,20200824,000000,32.094,32.094,32.094,32.094,142.46299218954,0
+YLDE.US,D,20200825,000000,32.094,32.1188,32.094,32.1188,570.86234458928,0
+YLDE.US,D,20200826,000000,32.0168,32.2009,31.997,32.1712,1072.0087568305,0
+YLDE.US,D,20200827,000000,32.386,32.386,32.3276,32.3286,5599.5028561306,0
+YLDE.US,D,20200828,000000,32.3325,32.4829,32.3325,32.4829,209.14779704422,0
+YLDE.US,D,20200831,000000,32.4553,32.4602,32.3691,32.3691,440.52386237332,0
+YLDE.US,D,20200901,000000,32.4345,32.4345,32.3622,32.4285,1300.3536946662,0
+YLDE.US,D,20200902,000000,32.8046,33.057,32.7621,33.057,2196.5570568798,0
+YLDE.US,D,20200903,000000,32.8798,32.8798,32.0168,32.1237,1346.8309828983,0
+YLDE.US,D,20200904,000000,31.7427,32.0554,31.7427,32.0554,566.82084126476,0
+YLDE.US,D,20200909,000000,32.0069,32.1276,31.9475,31.9475,2975.5568226822,0
+YLDE.US,D,20200910,000000,32.1039,32.1039,31.516,31.516,12124.509973578,0
+YLDE.US,D,20200911,000000,31.5299,31.6585,31.4893,31.6585,221.27230701779,0
+YLDE.US,D,20200914,000000,32.0652,32.2543,32.0652,32.096,4080.90798194,0
+YLDE.US,D,20200915,000000,32.3523,32.3959,32.2048,32.2048,1506.470364217,0
+YLDE.US,D,20200916,000000,32.3959,32.4057,32.2028,32.2028,882.05810057778,0
+YLDE.US,D,20200917,000000,32.0672,32.1613,32.0069,32.0069,4285.0038998286,0
+YLDE.US,D,20200918,000000,31.9594,31.9594,31.7229,31.7229,3138.2273314944,0
+YLDE.US,D,20200921,000000,30.9479,31.1963,30.9479,31.1963,895.19298638249,0
+YLDE.US,D,20200922,000000,31.4625,31.4913,31.4141,31.4141,13722.924538427,0
+YLDE.US,D,20200923,000000,31.4329,31.4329,30.8697,30.8697,14755.528637844,0
+YLDE.US,D,20200924,000000,30.9281,30.9568,30.9054,30.9054,570.86234458928,0
+YLDE.US,D,20200925,000000,30.9796,31.32,30.9796,31.32,236.42794448477,0
+YLDE.US,D,20200928,000000,31.8248,31.8248,31.6803,31.6803,338.47590342904,0
+YLDE.US,D,20200930,000000,31.8644,31.8644,31.8644,31.8644,197.02328707064,0
+YLDE.US,D,20201001,000000,31.8822,31.8822,31.8426,31.8693,1319.5508354577,0
+YLDE.US,D,20201002,000000,31.7951,31.8357,31.6882,31.6882,479.92851978745,0
+YLDE.US,D,20201005,000000,32.0594,32.1068,32.0594,32.1068,319.27876263755,0
+YLDE.US,D,20201006,000000,32.1227,32.1227,31.7921,31.7921,252.59395778287,0
+YLDE.US,D,20201008,000000,32.3721,32.5027,32.3424,32.5027,1636.808846433,0
+YLDE.US,D,20201014,000000,32.9076,32.9462,32.7265,32.7265,1415.5365394152,0
+YLDE.US,D,20201015,000000,32.6334,32.673,32.6334,32.6691,1104.3407834267,0
+YLDE.US,D,20201016,000000,32.8788,32.8788,32.861,32.861,270.78072274324,0
+YLDE.US,D,20201019,000000,32.771,32.771,32.771,32.771,322.30989013094,0
+YLDE.US,D,20201020,000000,32.6255,32.6255,32.5929,32.5929,143.47336802067,0
+YLDE.US,D,20201021,000000,32.5315,32.5315,32.4889,32.4889,1514.5533708661,0
+YLDE.US,D,20201026,000000,32.4375,32.4375,31.9346,32.0504,1076.050260155,0
+YLDE.US,D,20201027,000000,32.2434,32.2434,31.8862,31.8862,4743.7145271623,0
+YLDE.US,D,20201030,000000,30.7133,30.9083,30.7133,30.9083,995.2201936645,0
+YLDE.US,D,20201102,000000,31.4813,31.4813,31.3765,31.3765,1740.8775570395,0
+YLDE.US,D,20201103,000000,31.7169,32.0396,31.7169,31.991,11865.853760808,0
+YLDE.US,D,20201104,000000,32.4305,32.4305,32.1652,32.1652,198.03366290177,0
+YLDE.US,D,20201105,000000,32.864,32.864,32.7819,32.7819,536.50956633081,0
+YLDE.US,D,20201106,000000,32.8502,32.8502,32.7433,32.7433,188.94028042159,0
+YLDE.US,D,20201109,000000,33.9448,33.9448,33.6449,33.6449,154.58750216312,0
+YLDE.US,D,20201110,000000,33.6301,33.7726,33.6301,33.7726,197.02328707064,0
+YLDE.US,D,20201113,000000,33.7132,33.9537,33.7132,33.9537,461.74175482708,0
+YLDE.US,D,20201116,000000,34.118,34.215,34.118,34.215,207.12704538195,0
+YLDE.US,D,20201117,000000,34.2724,34.2774,34.1496,34.1496,547.62370047326,0
+YLDE.US,D,20201118,000000,34.2328,34.2328,33.8557,33.8557,188.94028042159,0
+YLDE.US,D,20201119,000000,33.6855,33.8359,33.6201,33.8359,684.02443767601,0
+YLDE.US,D,20201120,000000,33.7459,33.7459,33.6875,33.6875,169.74313963009,0
+YLDE.US,D,20201124,000000,34.4585,34.4773,34.3318,34.4169,762.83375250426,0
+YLDE.US,D,20201125,000000,34.4871,34.504,34.2476,34.312,1893.4443075404,0
+YLDE.US,D,20201127,000000,34.5169,34.5169,34.3407,34.3407,977.03342870414,0
+YLDE.US,D,20201130,000000,34.0497,34.1408,34.0497,34.1012,1444.837438518,0
+YLDE.US,D,20201201,000000,34.5861,34.5861,34.5069,34.5069,667.8584243779,0
+YLDE.US,D,20201203,000000,34.5604,34.5614,34.3803,34.3803,1307.4263254841,0
+YLDE.US,D,20201204,000000,34.6921,34.6921,34.6791,34.6791,280.88448105455,0
+YLDE.US,D,20201208,000000,34.6385,34.6921,34.6385,34.6921,2389.5388406259,0
+YLDE.US,D,20201209,000000,34.7307,34.7307,34.4644,34.6267,2736.097750704,0
+YLDE.US,D,20201210,000000,34.5663,34.5763,34.4743,34.4743,362.7249233762,0
+YLDE.US,D,20201211,000000,34.4773,34.4881,34.2922,34.4881,1267.0112922389,0
+YLDE.US,D,20201214,000000,34.7603,34.7603,34.2437,34.2437,357.67304422054,0
+YLDE.US,D,20201215,000000,34.6723,34.6723,34.6257,34.6257,197.02328707064,0
+YLDE.US,D,20201216,000000,34.6623,34.6623,34.6435,34.6435,437.49273487993,0
+YLDE.US,D,20201217,000000,34.8296,34.9167,34.8296,34.8534,6268.3716563397,0
+YLDE.US,D,20201218,000000,34.7801,34.9177,34.7801,34.9177,217.23080369327,0
+YLDE.US,D,20201221,000000,34.2328,34.6525,34.2328,34.5961,371.81830585638,0
+YLDE.US,D,20201222,000000,34.7109,34.7109,34.5465,34.5465,4258.7341282192,0
+YLDE.US,D,20201223,000000,34.79,34.79,34.6237,34.6237,235.41756865363,0
+YLDE.US,D,20201224,000000,34.7485,34.7485,34.6673,34.7375,765.86487999766,0
+YLDE.US,D,20201228,000000,34.9761,34.9761,34.9761,34.9761,26.269771609418,0
+YLDE.US,D,20201229,000000,34.9612,35.0157,34.9375,34.9375,702.21120263637,0
+YLDE.US,D,20201230,000000,35.0899,35.1532,35.0286,35.0286,1052.811616039,0
+YLDE.US,D,20201231,000000,35.1038,35.2592,35.074,35.2592,4845.7624861066,0
+YLDE.US,D,20210104,000000,34.8395,34.8395,34.5555,34.6772,1890.413180047,0
+YLDE.US,D,20210105,000000,34.79,34.79,34.7881,34.7881,857.80908063062,0
+YLDE.US,D,20210106,000000,35.2988,35.4749,35.2226,35.2226,2263.2418617345,0
+YLDE.US,D,20210107,000000,35.5046,35.5046,35.4452,35.4452,445.57574152898,0
+YLDE.US,D,20210108,000000,35.5293,35.5541,35.3601,35.5422,555.70670712231,0
+YLDE.US,D,20210111,000000,35.3779,35.4749,35.3779,35.3957,1012.3965827937,0
+YLDE.US,D,20210114,000000,35.5343,35.5343,35.2492,35.2492,905.2967446938,0
+YLDE.US,D,20210115,000000,34.8682,35.0642,34.8682,34.981,2365.2898206788,0
+YLDE.US,D,20210119,000000,35.172,35.172,35.0612,35.0612,2620.914905955,0
+YLDE.US,D,20210120,000000,35.172,35.3106,35.172,35.3106,702.21120263637,0
+YLDE.US,D,20210121,000000,35.3086,35.3086,35.2166,35.2166,576.92459957607,0
+YLDE.US,D,20210122,000000,35.182,35.182,35.1018,35.1018,299.07124601492,0
+YLDE.US,D,20210125,000000,35.1918,35.2453,35.0058,35.2453,1126.5690517116,0
+YLDE.US,D,20210126,000000,35.2592,35.3186,35.178,35.178,583.99723039399,0
+YLDE.US,D,20210128,000000,35.0058,35.0058,35.0058,35.0058,172.77426712348,0
+YLDE.US,D,20210129,000000,34.2308,34.2308,34.1338,34.1418,2600.7073893324,0
+YLDE.US,D,20210201,000000,34.1536,34.5257,34.1536,34.5257,1735.8256778839,0
+YLDE.US,D,20210202,000000,34.8247,34.9395,34.8247,34.9306,740.60548421937,0
+YLDE.US,D,20210203,000000,35.0444,35.0444,34.8583,34.888,1033.6144752475,0
+YLDE.US,D,20210204,000000,35.0394,35.1136,34.9761,35.0958,2389.5388406259,0
+YLDE.US,D,20210205,000000,35.2492,35.2492,35.183,35.1988,1890.413180047,0
+YLDE.US,D,20210208,000000,35.2492,35.4254,35.1918,35.3452,1645.9022289132,0
+YLDE.US,D,20210209,000000,35.465,35.465,35.3601,35.3601,2045.0006822101,0
+YLDE.US,D,20210210,000000,35.4274,35.4274,35.368,35.368,238.44869614703,0
+YLDE.US,D,20210212,000000,35.4947,35.5165,35.463,35.5165,906.30712052493,0
+YLDE.US,D,20210216,000000,35.6719,35.6719,35.4848,35.4848,6372.4403669462,0
+YLDE.US,D,20210217,000000,35.4462,35.4462,35.4462,35.4462,150.54599883859,0
+YLDE.US,D,20210218,000000,35.3878,35.3878,35.173,35.2908,1210.4302456955,0
+YLDE.US,D,20210219,000000,35.3384,35.3384,35.1216,35.1216,2157.1523994657,0
+YLDE.US,D,20210222,000000,35.1236,35.1236,34.9424,35.085,870.94396643533,0
+YLDE.US,D,20210224,000000,35.465,35.6373,35.465,35.6373,304.12312517057,0
+YLDE.US,D,20210225,000000,35.4462,35.4462,35.0196,35.0196,1429.681801051,0
+YLDE.US,D,20210226,000000,34.7167,35.084,34.7167,34.792,594.10098870531,0
+YLDE.US,D,20210301,000000,35.4017,35.5145,35.3957,35.3957,709.2838334543,0
+YLDE.US,D,20210302,000000,35.3581,35.37,35.3482,35.37,272.8014744055,0
+YLDE.US,D,20210303,000000,35.4749,35.4749,35.1918,35.1918,1034.6248510786,0
+YLDE.US,D,20210304,000000,35.2888,35.2888,34.7227,34.7227,1150.8180716587,0
+YLDE.US,D,20210308,000000,35.6233,35.9064,35.6155,35.6155,1524.6571291774,0
+YLDE.US,D,20210309,000000,36.0044,36.0826,35.7857,35.7857,2716.9006099125,0
+YLDE.US,D,20210310,000000,36.0628,36.1519,36.0628,36.136,3349.3958802008,0
+YLDE.US,D,20210311,000000,36.3864,36.3864,36.1519,36.1904,3590.8757038413,0
+YLDE.US,D,20210312,000000,36.1954,36.3073,36.1954,36.3073,686.04518933827,0
+YLDE.US,D,20210315,000000,36.1816,36.4062,36.1816,36.4062,490.03227809877,0
+YLDE.US,D,20210316,000000,36.4538,36.4825,36.3964,36.4825,555.70670712231,0
+YLDE.US,D,20210317,000000,36.5725,36.5725,36.4251,36.428,1219.5236281757,0
+YLDE.US,D,20210318,000000,36.5527,36.5527,36.237,36.237,1486.2628475944,0
+YLDE.US,D,20210319,000000,36.1222,36.2875,36.0608,36.0608,4083.9391094334,0
+YLDE.US,D,20210322,000000,36.142,36.2628,36.0242,36.2044,8869.0790456721,0
+YLDE.US,D,20210323,000000,36.2291,36.2291,36.0074,36.0074,3847.5111649487,0
+YLDE.US,D,20210324,000000,36.3073,36.3568,36.0886,36.0886,2844.2079646351,0
+YLDE.US,D,20210325,000000,36.1914,36.4835,36.1914,36.4607,1880.3094217357,0
+YLDE.US,D,20210326,000000,36.8962,37.0536,36.8685,37.0536,969.96079788622,0
+YLDE.US,D,20210329,000000,36.9843,37.0832,36.9843,37.0832,1013.4069586249,0
+YLDE.US,D,20210330,000000,36.9259,37.0288,36.8576,36.8576,8445.731572428,0
+YLDE.US,D,20210331,000000,37.0536,37.0536,36.9061,36.9061,434.46160738653,0
+YLDE.US,D,20210405,000000,37.587,37.587,37.5464,37.5464,593.09061287418,0
+YLDE.US,D,20210406,000000,37.5197,37.5435,37.5058,37.5058,756.77149751747,0
+YLDE.US,D,20210407,000000,37.5197,37.5217,37.5197,37.5217,156.60825382538,0
+YLDE.US,D,20210408,000000,37.5345,37.6613,37.5345,37.585,759.80262501087,0
+YLDE.US,D,20210409,000000,37.7583,37.8562,37.7583,37.8562,965.91929456169,0
+YLDE.US,D,20210412,000000,37.8741,38.0037,37.8741,37.9205,1738.8568053773,0
+YLDE.US,D,20210413,000000,37.8384,38.1324,37.8137,37.9146,1916.6829516564,0
+YLDE.US,D,20210415,000000,38.2798,38.2798,38.161,38.1918,1885.3613008913,0
+YLDE.US,D,20210416,000000,38.455,38.6133,38.4065,38.5935,1843.9358918149,0
+YLDE.US,D,20210420,000000,38.2412,38.2996,38.2006,38.2472,1497.3769817368,0
+YLDE.US,D,20210422,000000,38.455,38.5144,38.1848,38.1848,676.95180685809,0
+YLDE.US,D,20210423,000000,38.5243,38.5243,38.4639,38.4639,304.12312517057,0
+YLDE.US,D,20210426,000000,38.5431,38.5431,38.3946,38.3946,3260.4828070613,0
+YLDE.US,D,20210427,000000,38.4748,38.5134,38.4065,38.5134,552.67557962892,0
+YLDE.US,D,20210428,000000,38.6529,38.6529,38.4619,38.4619,1396.3393986237,0
+YLDE.US,D,20210429,000000,38.7797,38.7797,38.7727,38.7727,179.8468979414,0
+YLDE.US,D,20210430,000000,38.4748,38.6529,38.4748,38.6529,4409.2801270578,0
+YLDE.US,D,20210503,000000,38.8281,39.0053,38.7697,38.841,46730.892565662,0
+YLDE.US,D,20210504,000000,38.7697,38.8381,38.6331,38.8231,2376.4039548212,0
+YLDE.US,D,20210505,000000,39.2498,39.2498,39.2498,39.2498,433.4512315554,0
+YLDE.US,D,20210506,000000,39.1191,39.3092,39.0647,39.2606,866.90246311081,0
+YLDE.US,D,20210507,000000,39.5061,39.5348,39.4853,39.5348,4289.0454031531,0
+YLDE.US,D,20210510,000000,39.8693,39.8693,39.5447,39.5447,831.5393090212,0
+YLDE.US,D,20210511,000000,38.9756,39.0716,38.7599,39.0716,7449.5010029324,0
+YLDE.US,D,20210512,000000,38.7985,38.8083,38.356,38.356,5469.1643739147,0
+YLDE.US,D,20210513,000000,39.0102,39.0102,38.9519,38.9519,189.95065625272,0
+YLDE.US,D,20210514,000000,39.2498,39.3338,39.2498,39.3338,673.92067936469,0
+YLDE.US,D,20210517,000000,39.329,39.329,39.0251,39.1736,718.37721593448,0
+YLDE.US,D,20210518,000000,38.9855,39.0845,38.9023,38.9023,901.25524136928,0
+YLDE.US,D,20210519,000000,38.3966,38.6827,38.3679,38.6827,505.18791556574,0
+YLDE.US,D,20210520,000000,38.9558,38.9855,38.8875,38.9855,1697.4313963009,0
+YLDE.US,D,20210521,000000,39.1726,39.23,38.9855,38.9855,1339.7583520803,0
+YLDE.US,D,20210524,000000,39.2894,39.4081,39.2498,39.4002,1503.4392367236,0
+YLDE.US,D,20210525,000000,39.3982,39.3982,39.1142,39.1142,861.85058395515,0
+YLDE.US,D,20210526,000000,39.1042,39.2596,39.1042,39.1944,2234.9513384628,0
+YLDE.US,D,20210527,000000,39.5546,39.5546,39.134,39.134,1229.627386487,0
+YLDE.US,D,20210528,000000,39.3586,39.3586,39.2696,39.326,1147.7869441654,0
+YLDE.US,D,20210601,000000,39.329,39.3319,39.1726,39.2744,296843.36730728,0
+YLDE.US,D,20210602,000000,39.2992,39.4467,39.2794,39.3468,2969.4945676954,0
+YLDE.US,D,20210603,000000,39.2468,39.3705,39.2468,39.3705,15833.599649662,0
+YLDE.US,D,20210604,000000,39.4467,39.5843,39.4467,39.5843,1070.9983809994,0
+YLDE.US,D,20210607,000000,39.4279,39.4616,39.3586,39.4616,302368.1023519,0
+YLDE.US,D,20210608,000000,39.2794,39.4081,39.2794,39.3488,1246.8037756162,0
+YLDE.US,D,20210609,000000,39.5348,39.5348,39.2696,39.2696,870.94396643533,0
+YLDE.US,D,20210610,000000,39.2794,39.418,39.2696,39.2696,1079.0813876484,0
+YLDE.US,D,20210611,000000,39.2696,39.3784,39.2696,39.3784,1163.9529574635,0
+YLDE.US,D,20210614,000000,39.3784,39.3784,39.0845,39.1428,21376.521459249,0
+YLDE.US,D,20210615,000000,39.22,39.4566,39.22,39.3388,594.10098870531,0
+YLDE.US,D,20210616,000000,39.22,39.22,38.9756,39.0746,1137.683185854,0
+YLDE.US,D,20210617,000000,38.8579,38.8579,38.7697,38.8083,662.80654522225,0
+YLDE.US,D,20210618,000000,38.26,38.455,38.26,38.2788,279.87410522342,0
+YLDE.US,D,20210621,000000,38.6233,38.8113,38.6233,38.8113,3246.3375454254,0
+YLDE.US,D,20210622,000000,38.9459,38.9459,38.7985,38.9281,25113.901658604,0
+YLDE.US,D,20210623,000000,38.8776,38.8776,38.7361,38.7361,799.207282425,0
+YLDE.US,D,20210624,000000,38.8183,38.9409,38.7697,38.9409,549.64445213552,0
+YLDE.US,D,20210625,000000,38.9855,39.1686,38.9855,39.1686,3225.1196529717,0
+YLDE.US,D,20210628,000000,39.0746,39.124,38.9954,39.1042,16307.465914462,0
+YLDE.US,D,20210629,000000,39.0449,39.1142,39.0449,39.0766,405.16070828372,0
+YLDE.US,D,20210630,000000,39.1142,39.1478,39.1142,39.1478,414.2540907639,0
+YLDE.US,D,20210701,000000,39.3052,39.3893,39.3052,39.3526,378.8909366743,0
+YLDE.US,D,20210702,000000,39.6259,39.6259,39.6189,39.6189,278.86372939229,0
+YLDE.US,D,20210706,000000,39.6545,39.6545,39.124,39.4378,5879.3769613541,0
+YLDE.US,D,20210708,000000,39.3398,39.4675,39.2864,39.2864,1105.3511592578,0
+YLDE.US,D,20210709,000000,39.7249,39.804,39.7249,39.804,220.26193118666,0
+YLDE.US,D,20210713,000000,39.8614,39.8911,39.8277,39.8277,1574.1655449028,0
+YLDE.US,D,20210714,000000,39.8812,39.9594,39.8812,39.9594,532.46806300629,0
+YLDE.US,D,20210716,000000,39.9891,39.9891,39.8189,39.8189,2021.7620380941,0
+YLDE.US,D,20210720,000000,39.5764,39.5912,39.5546,39.5546,415.26446659504,0
+YLDE.US,D,20210722,000000,39.8515,39.8515,39.6347,39.6447,8950.9194879937,0
+YLDE.US,D,20210726,000000,40.0089,40.0772,40.0089,40.0574,6596.7438014574,0
+YLDE.US,D,20210727,000000,39.8911,39.9911,39.8911,39.9911,318.26838680641,0
+YLDE.US,D,20210728,000000,39.7823,39.901,39.7545,39.8149,2810.8655622078,0
+YLDE.US,D,20210729,000000,40.0673,40.0673,39.9891,40.0089,849.72607398157,0
+YLDE.US,D,20210730,000000,40.1059,40.1059,39.9119,39.9119,605.21512284775,0
+YLDE.US,D,20210802,000000,39.9297,39.9297,39.8119,39.8119,5857.1486930692,0
+YLDE.US,D,20210803,000000,39.8021,40.1168,39.7625,40.0663,1051.8012402079,0
+YLDE.US,D,20210804,000000,39.8812,39.901,39.8614,39.8614,1278.1254263813,0
+YLDE.US,D,20210805,000000,39.9693,39.9693,39.9623,39.9623,210.15817287535,0
+YLDE.US,D,20210806,000000,40.1564,40.1564,40.1405,40.1405,255.62508527626,0
+YLDE.US,D,20210809,000000,40.0574,40.1662,40.0485,40.093,25193.721349264,0
+YLDE.US,D,20210810,000000,40.2642,40.3038,40.2642,40.2978,285.93636021021,0
+YLDE.US,D,20210812,000000,40.5196,40.5196,40.5097,40.5196,988.14756284658,0
+YLDE.US,D,20210817,000000,40.673,40.7631,40.673,40.7631,373.83905751865,0
+YLDE.US,D,20210818,000000,40.7661,40.7859,40.3632,40.3632,4219.329470805,0
+YLDE.US,D,20210820,000000,40.5295,40.6819,40.5295,40.6779,2405.704853924,0
+YLDE.US,D,20210823,000000,40.6185,40.6185,40.6185,40.6185,277.85335356116,0
+YLDE.US,D,20210826,000000,40.6383,40.6383,40.5404,40.5404,1339.7583520803,0
+YLDE.US,D,20210827,000000,40.7363,40.8037,40.7363,40.8037,279.87410522342,0
+YLDE.US,D,20210830,000000,40.7561,40.9521,40.7561,40.8699,939.64952295227,0
+YLDE.US,D,20210831,000000,40.8551,40.8551,40.8105,40.8105,339.48627926018,0
+YLDE.US,D,20210901,000000,40.8749,40.8749,40.8155,40.8155,158.62900548764,0
+YLDE.US,D,20210907,000000,40.6483,40.7037,40.6483,40.6869,2388.5284647948,0
+YLDE.US,D,20210908,000000,40.5097,40.6819,40.5097,40.6819,3199.8602571934,0
+YLDE.US,D,20210910,000000,40.7859,40.7859,40.3632,40.383,1010.3758311315,0
+YLDE.US,D,20210914,000000,40.1276,40.1276,40.094,40.094,162.67050881217,0
+YLDE.US,D,20210916,000000,40.2642,40.2742,40.097,40.2742,926.51463714756,0
+YLDE.US,D,20210917,000000,40.1266,40.1266,40.1266,40.1266,115.18284474899,0
+YLDE.US,D,20210920,000000,39.1646,39.3734,38.9905,39.3734,993.19944200224,0
+YLDE.US,D,20210921,000000,39.3398,39.3646,39.3398,39.3646,301.09199767718,0
+YLDE.US,D,20210922,000000,39.8021,39.8021,39.8021,39.8021,299.07124601492,0
+YLDE.US,D,20210927,000000,40.0395,40.1771,40,40.0584,11439.47516007,0
+YLDE.US,D,20210928,000000,39.615,39.6931,39.2686,39.3754,2181.4014194129,0
+YLDE.US,D,20210929,000000,39.5952,39.5952,39.513,39.513,204.09591788856,0
+YLDE.US,D,20210930,000000,39.1804,39.1804,39.0043,39.0043,369.79755419412,0
+YLDE.US,D,20211001,000000,39.2586,39.613,39.2586,39.4497,1500.4081092302,0
+YLDE.US,D,20211004,000000,39.2488,39.5061,39.1458,39.1992,1175.0670916059,0
+YLDE.US,D,20211005,000000,39.516,39.5457,39.5031,39.5031,509.22941889026,0
+YLDE.US,D,20211006,000000,39.4467,39.7149,39.4368,39.7149,1275.0942988879,0
+YLDE.US,D,20211007,000000,40.0861,40.0861,39.998,39.998,498.11528474782,0
+YLDE.US,D,20211011,000000,39.8515,39.8515,39.6951,39.6951,1274.0839230568,0
+YLDE.US,D,20211012,000000,39.6931,39.6931,39.6338,39.6338,1699.4521479631,0
+YLDE.US,D,20211013,000000,39.7427,39.7635,39.7427,39.7635,402.12958079033,0
+YLDE.US,D,20211014,000000,40.2266,40.4146,40.2266,40.4088,1383.204512819,0
+YLDE.US,D,20211015,000000,40.7551,40.7551,40.6611,40.7245,606.22549867888,0
+YLDE.US,D,20211018,000000,40.7007,40.7007,40.5423,40.6136,366.76642670073,0
+YLDE.US,D,20211019,000000,40.8393,40.8491,40.8393,40.8491,445.57574152898,0
+YLDE.US,D,20211020,000000,41.2638,41.2777,41.2638,41.2777,331.40327261112,0
+YLDE.US,D,20211022,000000,41.5004,41.5172,41.337,41.5172,442.54461403559,0
+YLDE.US,D,20211026,000000,41.9052,41.9052,41.9052,41.9052,335.44477593565,0
+YLDE.US,D,20211027,000000,41.6489,41.6587,41.3974,41.3974,545.602948811,0
+YLDE.US,D,20211028,000000,41.6023,41.6597,41.5994,41.6597,12048.731786243,0
+YLDE.US,D,20211029,000000,41.6885,41.6983,41.5895,41.6469,2365.2898206788,0
+YLDE.US,D,20211101,000000,41.5895,41.6014,41.5301,41.6014,2966.463440202,0
+YLDE.US,D,20211102,000000,41.9052,41.9052,41.8289,41.8289,314.22688348189,0
+YLDE.US,D,20211103,000000,42.0437,42.0437,42.0032,42.0032,302.10237350831,0
+YLDE.US,D,20211108,000000,42.0437,42.117,42.0437,42.117,962.8881670683,0
+YLDE.US,D,20211110,000000,41.9943,42.0269,41.8963,42.0269,738.58473255711,0
+YLDE.US,D,20211111,000000,42.0239,42.0239,41.9101,41.9191,4415.3423820445,0
+YLDE.US,D,20211116,000000,42.1615,42.1853,42.0408,42.0408,451.63799651577,0
+YLDE.US,D,20211117,000000,42.1031,42.1031,41.8893,41.8893,1976.2951256932,0
+YLDE.US,D,20211118,000000,41.8161,41.8845,41.7973,41.7973,2717.9109857437,0
+YLDE.US,D,20211119,000000,42.1229,42.1229,41.5608,41.5608,724.43947092127,0
+YLDE.US,D,20211122,000000,41.9645,41.9883,41.6805,41.6805,512.26054638366,0
+YLDE.US,D,20211123,000000,41.9943,41.9943,41.9557,41.9557,236.42794448477,0
+YLDE.US,D,20211126,000000,41.1253,41.1678,41.0758,41.1678,1591.3419340321,0
+YLDE.US,D,20211129,000000,41.5202,41.5202,41.351,41.351,1765.1265769867,0
+YLDE.US,D,20211130,000000,40.483,40.483,40.483,40.483,1097.2681526088,0
+YLDE.US,D,20211202,000000,40.7799,41.1015,40.7799,40.9075,1708.5455304433,0
+YLDE.US,D,20211203,000000,40.8293,40.8887,40.8293,40.8887,503.16716390347,0
+YLDE.US,D,20211206,000000,41.5202,41.5202,41.3836,41.3836,1684.2965104962,0
+YLDE.US,D,20211207,000000,41.8459,41.9547,41.8063,41.8883,1952.046105746,0
+YLDE.US,D,20211208,000000,41.7865,41.9645,41.7469,41.8785,85353.519086494,0
+YLDE.US,D,20211209,000000,41.6587,41.8181,41.6587,41.8181,387.98431915449,0
+YLDE.US,D,20211210,000000,42.2605,42.3892,42.2605,42.3406,418.29559408843,0
+YLDE.US,D,20211213,000000,42.399,42.399,42.1853,42.1853,44049.355109839,0
+YLDE.US,D,20211214,000000,42.2605,42.2902,41.9645,41.9913,17775.541997096,0
+YLDE.US,D,20211215,000000,42.1912,42.6554,42.1427,42.6554,7181.7514076825,0
+YLDE.US,D,20211216,000000,43.0503,43.0503,42.6891,42.6891,1315.5093321332,0
+YLDE.US,D,20211217,000000,42.399,42.399,42.1358,42.1358,233.39681699137,0
+YLDE.US,D,20211220,000000,41.4707,41.7369,41.4707,41.7369,4425.4461403559,0
+YLDE.US,D,20211221,000000,41.8735,42.113,41.7567,42.113,383.94281582996,0
+YLDE.US,D,20211222,000000,42.3001,42.3942,42.3001,42.315,3457.5060941319,0
+YLDE.US,D,20211223,000000,42.8633,42.8731,42.5574,42.7049,11398.049750994,0
+YLDE.US,D,20211227,000000,42.7197,42.7197,42.7197,42.7197,185.90915292819,0
+YLDE.US,D,20211228,000000,42.8039,42.9671,42.8039,42.8731,1353.9036137162,0
+YLDE.US,D,20211229,000000,43.1147,43.1295,42.9425,43.1295,568.84159292702,0
+YLDE.US,D,20211230,000000,42.9821,42.9821,42.9821,42.9821,264.71846775645,0
+YLDE.US,D,20211231,000000,43.0305,43.0305,42.8889,42.8889,798.19690659386,0
+YLDE.US,D,20220103,000000,42.9325,42.9325,42.9325,42.9325,380.91168833657,0
+YLDE.US,D,20220104,000000,43.273,43.273,43.2433,43.2433,772.93751081558,0
+YLDE.US,D,20220106,000000,42.8039,42.8039,42.7663,42.7663,335.44477593565,0
+YLDE.US,D,20220107,000000,42.8335,42.9077,42.7831,42.9077,1064.9361260126,0
+YLDE.US,D,20220110,000000,42.3199,42.6089,42.3199,42.6089,2533.0122086466,0
+YLDE.US,D,20220111,000000,42.4684,42.5762,42.399,42.5762,10062.332902238,0
+YLDE.US,D,20220112,000000,42.9127,42.9127,42.9127,42.9127,363.73529920733,0
+YLDE.US,D,20220113,000000,43.0038,43.0038,42.7891,42.7891,1612.5598264858,0
+YLDE.US,D,20220114,000000,42.4486,42.4684,42.2209,42.2209,11201.026463923,0
+YLDE.US,D,20220118,000000,42.3001,42.3001,41.7281,41.7865,2056.1148163526,0
+YLDE.US,D,20220119,000000,41.8459,41.9448,41.6885,41.7083,4729.5692655264,0
+YLDE.US,D,20220120,000000,41.7667,41.7716,41.7667,41.7667,485.99077477424,0
+YLDE.US,D,20220121,000000,40.7057,40.7205,40.5423,40.6413,47456.342412414,0
+YLDE.US,D,20220124,000000,40.5226,40.5226,39.7625,40.0782,1523.6467533463,0
+YLDE.US,D,20220125,000000,40.0881,40.0881,40.0881,40.0881,185.90915292819,0
+YLDE.US,D,20220126,000000,40.8095,40.8095,40.8095,40.8095,216.22042786214,0
+YLDE.US,D,20220127,000000,40.7977,40.8095,40.4146,40.4146,1056.8531193635,0
+YLDE.US,D,20220128,000000,39.9901,40.7096,39.9802,40.7096,1895.4650592026,0
+YLDE.US,D,20220131,000000,40.8689,41.4014,40.8689,41.2936,1208.4094940332,0
+YLDE.US,D,20220201,000000,41.7865,41.7865,41.5796,41.5845,2330.9370424203,0
+YLDE.US,D,20220202,000000,42.0933,42.1962,41.9843,42.0547,2676.4855766673,0
+YLDE.US,D,20220203,000000,41.7647,41.7647,41.7647,41.7647,495.08415725442,0
+YLDE.US,D,20220204,000000,41.6587,41.6587,41.6587,41.6587,216.22042786214,0
+YLDE.US,D,20220207,000000,41.3916,41.6093,41.3916,41.6093,746.66773920616,0
+YLDE.US,D,20220209,000000,42.0339,42.0339,42.0061,42.0061,280.88448105455,0
+YLDE.US,D,20220210,000000,42.1427,42.1566,41.4746,41.4746,344.53815841583,0
+YLDE.US,D,20220211,000000,41.5509,41.5509,41.0263,41.0263,545.602948811,0
+YLDE.US,D,20220214,000000,40.8393,40.8393,40.6314,40.7661,2280.4182508637,0
+YLDE.US,D,20220215,000000,41.1055,41.1758,41.1055,41.1758,537.51994216194,0
+YLDE.US,D,20220216,000000,41.2738,41.2738,41.0461,41.0857,1183.150098255,0
+YLDE.US,D,20220217,000000,41.0461,41.0461,40.6294,40.6294,5565.1500778722,0
+YLDE.US,D,20220222,000000,40.286,40.483,40.1979,40.1979,1377.1422578322,0
+YLDE.US,D,20220224,000000,38.9726,39.4962,38.8341,39.4962,3988.9637813071,0
+YLDE.US,D,20220228,000000,40.384,40.5938,40.384,40.5938,125.2866030603,0
+YLDE.US,D,20220301,000000,39.8417,39.9307,39.8417,39.9217,697.15932348072,0
+YLDE.US,D,20220302,000000,40.375,40.7997,40.375,40.6957,4150.6239142881,0
+YLDE.US,D,20220303,000000,40.6314,40.9175,40.6314,40.6591,586.01798205626,0
+YLDE.US,D,20220307,000000,39.7625,39.7625,39.4962,39.5397,1468.076082634,0
+YLDE.US,D,20220308,000000,39.2735,39.2735,39.1607,39.1607,2153.1108961412,0
+YLDE.US,D,20220310,000000,39.7219,39.7575,39.6061,39.7575,753.74037002408,0
+YLDE.US,D,20220311,000000,39.8831,39.8831,39.4091,39.4091,497.10490891669,0
+YLDE.US,D,20220315,000000,39.6061,40.1039,39.6061,40.1039,561.7689621091,0
+YLDE.US,D,20220316,000000,40.4532,40.6354,40.1078,40.6354,2753.2741398333,0
+YLDE.US,D,20220317,000000,40.9759,40.9808,40.8689,40.9808,3682.8199044742,0
+YLDE.US,D,20220321,000000,41.1847,41.2124,41.1441,41.2124,585.00760622512,0
+YLDE.US,D,20220323,000000,41.3222,41.342,41.149,41.149,2513.8150678551,0
+YLDE.US,D,20220324,000000,41.5588,41.5984,41.5588,41.5984,1146.7765683342,0
+YLDE.US,D,20220325,000000,41.8557,41.9399,41.8359,41.9399,5311.5457442582,0
+YLDE.US,D,20220328,000000,41.8261,42.0927,41.8261,42.0927,833.56006068347,0
+YLDE.US,D,20220329,000000,42.4386,42.5485,42.3406,42.5485,4780.088057083,0
+YLDE.US,D,20220330,000000,42.5485,42.5485,42.3011,42.3915,1833.8321335036,0
+YLDE.US,D,20220331,000000,42.3704,42.3792,41.8557,41.906,48630.399128189,0
+YLDE.US,D,20220401,000000,41.8135,42.0743,41.8135,42.0743,1798.468979414,0
+YLDE.US,D,20220404,000000,41.8863,42.0933,41.8863,42.0833,12306.377623181,0
+YLDE.US,D,20220405,000000,42.0041,42.0537,41.7739,41.7739,22405.084055341,0
+YLDE.US,D,20220406,000000,41.7073,41.7765,41.6182,41.677,2540.0848394645,0
+YLDE.US,D,20220407,000000,41.7667,41.9349,41.44,41.8607,12772.160881333,0
+YLDE.US,D,20220408,000000,41.6479,41.9547,41.6479,41.9547,2480.4726654278,0
+YLDE.US,D,20220411,000000,41.5786,41.5786,41.5786,41.5786,187.92990459045,0
+YLDE.US,D,20220412,000000,41.7171,41.7171,41.1827,41.1827,1671.1616246915,0
+YLDE.US,D,20220414,000000,41.6083,41.6182,41.324,41.324,4537.5978576115,0
+YLDE.US,D,20220418,000000,41.3608,41.3608,41.0738,41.1139,2059.1459438459,0
+YLDE.US,D,20220419,000000,41.5012,41.5786,41.4697,41.5732,729.49135007692,0
+YLDE.US,D,20220420,000000,42.0259,42.0259,41.8903,41.8903,1574.1655449028,0
+YLDE.US,D,20220421,000000,41.7488,41.7488,41.533,41.533,753.74037002408,0
+YLDE.US,D,20220422,000000,40.8561,40.8561,40.5691,40.5691,5285.2759726487,0
+YLDE.US,D,20220425,000000,39.9505,40.5685,39.9505,40.5685,2978.5879501756,0
+YLDE.US,D,20220426,000000,40.2234,40.2234,39.6288,39.6288,705.24233012977,0
+YLDE.US,D,20220427,000000,40.3712,40.3712,39.9578,39.9578,526.4058080195,0
+YLDE.US,D,20220428,000000,40.1448,40.6977,40.1448,40.5899,5000.3499882697,0
+YLDE.US,D,20220429,000000,40.2326,40.2326,39.3814,39.3814,1279.1358022124,0
+YLDE.US,D,20220502,000000,39.5991,39.5991,39.2626,39.52,4008.1609220986,0
+YLDE.US,D,20220503,000000,39.6276,39.7565,39.6276,39.6719,4907.3954118056,0
+YLDE.US,D,20220504,000000,40.767,40.767,40.767,40.767,38.394281582996,0
+YLDE.US,D,20220505,000000,39.8663,39.8663,39.4457,39.7151,1358.9554928718,0
+YLDE.US,D,20220506,000000,39.5496,39.5496,39.3498,39.5397,988.14756284658,0
+YLDE.US,D,20220509,000000,39.1636,39.1636,38.757,38.757,1429.681801051,0
+YLDE.US,D,20220510,000000,38.4906,38.5698,38.4312,38.5698,3390.8212892772,0
+YLDE.US,D,20220511,000000,38.8371,38.8371,38.3147,38.3147,734.54322923258,0
+YLDE.US,D,20220512,000000,37.7979,38.3718,37.7979,38.3718,359.69379588281,0
+YLDE.US,D,20220513,000000,38.5104,38.9251,38.5104,38.7777,3903.0818356609,0
+YLDE.US,D,20220516,000000,38.8964,38.8964,38.8964,38.8964,143.47336802067,0
+YLDE.US,D,20220517,000000,39.223,39.4643,39.223,39.4643,146.50449551406,0
+YLDE.US,D,20220518,000000,38.4114,38.4114,38.3436,38.3818,1208.4094940332,0
+YLDE.US,D,20220519,000000,38.0848,38.0848,37.9364,37.9364,246.53170279608,0
+YLDE.US,D,20220520,000000,37.6593,38.1828,37.6593,38.1828,466.79363398274,0
+YLDE.US,D,20220523,000000,38.9093,38.9746,38.9093,38.9527,1447.8685660114,0
+YLDE.US,D,20220524,000000,38.8469,39.133,38.7233,39.0064,672.91030353356,0
+YLDE.US,D,20220525,000000,39.1834,39.1834,39.1571,39.1571,666.84804854677,0
+YLDE.US,D,20220526,000000,39.7861,39.8046,39.705,39.705,626.43301530151,0
+YLDE.US,D,20220527,000000,40.3909,40.4299,40.3909,40.4299,441.53423820445,0
+YLDE.US,D,20220531,000000,40.0158,40.0445,40.0158,40.0445,347.56928590923,0
+YLDE.US,D,20220601,000000,39.8951,40.0148,39.8645,39.8645,2362.2586931854,0
+YLDE.US,D,20220602,000000,39.6783,40.3111,39.6783,40.3111,638.55752527509,0
+YLDE.US,D,20220603,000000,39.8911,39.9752,39.8911,39.901,391.01544664788,0
+YLDE.US,D,20220606,000000,40.1173,40.2128,40.0346,40.0346,6634.1277072093,0
+YLDE.US,D,20220607,000000,40.193,40.3306,40.193,40.2524,1760.074697831,0
+YLDE.US,D,20220608,000000,39.9059,39.9059,39.7585,39.7585,844.67419482591,0
+YLDE.US,D,20220609,000000,39.6882,39.6882,38.8371,38.8371,1998.5233939781,0
+YLDE.US,D,20220610,000000,38.163,38.2036,38.0315,38.0495,4892.2397743386,0
+YLDE.US,D,20220613,000000,37.204,37.204,36.7586,36.7586,357.67304422054,0
+YLDE.US,D,20220614,000000,36.4914,36.5607,36.4914,36.5607,377.88056084317,0
+YLDE.US,D,20220615,000000,36.8477,36.9961,36.7191,36.797,1240.7415206295,0
+YLDE.US,D,20220616,000000,36.0064,36.0064,35.7491,35.8697,322.30989013094,0
+YLDE.US,D,20220617,000000,35.7887,35.9023,35.7887,35.9023,692.10744432506,0
+YLDE.US,D,20220621,000000,36.6597,36.6597,36.5607,36.6252,1646.9126047443,0
+YLDE.US,D,20220622,000000,36.7258,36.7258,36.7258,36.7258,137.41111303388,0
+YLDE.US,D,20220623,000000,36.9467,36.9467,36.6201,36.907,1367.0384995209,0
+YLDE.US,D,20220624,000000,37.8457,37.8457,37.8457,37.8457,151.55637466972,0
+YLDE.US,D,20220627,000000,37.8772,37.8772,37.8038,37.8038,993.0301229888,0
+YLDE.US,D,20220628,000000,37.7379,37.7379,37.3598,37.3648,1057.3559609152,0
+YLDE.US,D,20220629,000000,37.3299,37.3996,37.3299,37.3879,1372.9546032416,0
+YLDE.US,D,20220630,000000,37.1409,37.3697,37.0846,37.0846,2077.5235467792,0
+YLDE.US,D,20220701,000000,37.4692,37.5713,37.3996,37.5713,5280.7492572704,0
+YLDE.US,D,20220705,000000,36.8922,37.2663,36.8922,37.2663,348.7666525072,0
+YLDE.US,D,20220706,000000,37.4095,37.4095,37.38,37.38,240.2168010064,0
+YLDE.US,D,20220707,000000,37.6881,37.7773,37.5987,37.7773,1135.753075888,0
+YLDE.US,D,20220708,000000,37.7876,37.7876,37.6804,37.6804,409.0721255632,0
+YLDE.US,D,20220711,000000,37.4844,37.4844,37.4844,37.4844,44.2240135744,0
+YLDE.US,D,20220712,000000,37.2702,37.4493,37.2175,37.2175,947.8010181968,0
+YLDE.US,D,20220713,000000,37.2106,37.2106,37.1209,37.1209,255.2931692704,0
+YLDE.US,D,20220714,000000,36.5539,36.8822,36.335,36.8225,7995.500636008,0
+YLDE.US,D,20220715,000000,37.4692,37.529,37.4692,37.529,514.6067034112,0
+YLDE.US,D,20220718,000000,37.3598,37.3598,37.3241,37.3241,150.76368264,0
+YLDE.US,D,20220719,000000,37.9668,38.1955,37.9668,38.1955,323.6393720672,0
+YLDE.US,D,20220720,000000,38.0164,38.2254,37.9902,38.2254,2496.6465845184,0
+YLDE.US,D,20220721,000000,38.106,38.4457,37.9478,38.4457,1336.771319408,0
+YLDE.US,D,20220722,000000,38.3386,38.3386,38.3386,38.3386,47.2392872272,0
+YLDE.US,D,20220725,000000,38.6433,38.6831,38.6021,38.6021,697.5333050144,0
+YLDE.US,D,20220726,000000,38.4443,38.5338,38.4065,38.4081,2138.8341110528,0
+YLDE.US,D,20220727,000000,38.9962,38.9962,38.9962,38.9962,153.7789562928,0
+YLDE.US,D,20220728,000000,39.1706,39.2253,39.1706,39.2253,348.7666525072,0
+YLDE.US,D,20220729,000000,39.4891,39.4891,39.4891,39.4891,96.4887568896,0
+YLDE.US,D,20220801,000000,39.3994,39.3994,39.3777,39.3777,125.6364022,0
+YLDE.US,D,20220802,000000,39.3885,39.3885,38.9485,38.9485,980.9690283776,0
+YLDE.US,D,20220803,000000,39.5298,39.5298,39.5298,39.5298,107.5447602832,0
+YLDE.US,D,20220804,000000,39.5437,39.5437,39.4392,39.4477,3030.350021064,0
+YLDE.US,D,20220805,000000,39.3795,39.4656,39.3795,39.4656,377.9142978176,0
+YLDE.US,D,20220808,000000,39.489,39.489,39.479,39.479,279.4153584928,0
+YLDE.US,D,20220809,000000,39.5685,39.5685,39.4551,39.4551,639.2380143936,0
+YLDE.US,D,20220810,000000,40.1058,40.1406,40.1058,40.1406,1146.8090792816,0
+YLDE.US,D,20220811,000000,40.4839,40.5436,40.3147,40.3147,1701.6194313968,0
+YLDE.US,D,20220812,000000,40.8178,40.8178,40.8178,40.8178,174.8858718624,0
+YLDE.US,D,20220815,000000,40.9603,40.9856,40.9603,40.9856,331.680101808,0
+YLDE.US,D,20220816,000000,41.1903,41.25,41.185,41.185,974.938481072,0
+YLDE.US,D,20220817,000000,40.9291,40.9291,40.9291,40.9291,10137.350020714,0
+YLDE.US,D,20220818,000000,41.0998,41.0998,40.862,41.0297,3661.5473057168,0
+YLDE.US,D,20220819,000000,40.9515,40.9515,40.6553,40.6553,563.8561730736,0
+YLDE.US,D,20220822,000000,39.9267,39.9646,39.9267,39.9646,158.8044123808,0
+YLDE.US,D,20220823,000000,39.9068,39.9168,39.811,39.811,247.2524395296,0
+YLDE.US,D,20220824,000000,39.9466,39.9566,39.8073,39.8991,1064.3915994384,0
+YLDE.US,D,20220825,000000,40.1257,40.2962,40.1257,40.2962,332.6851930256,0
+YLDE.US,D,20220826,000000,40.4142,40.4142,39.204,39.204,2372.015273536,0
+YLDE.US,D,20220829,000000,38.8879,39.2303,38.8879,39.0523,2431.3156553744,0
+YLDE.US,D,20220830,000000,38.5239,38.6234,38.5239,38.5724,3889.703012112,0
+YLDE.US,D,20220831,000000,38.6831,38.6831,38.3424,38.3424,16334.742468435,0
+YLDE.US,D,20220901,000000,38.3547,38.4106,38.2841,38.4106,647.2787441344,0
+YLDE.US,D,20220902,000000,38.8323,38.8323,38.0498,38.0498,2822.2961390208,0
+YLDE.US,D,20220906,000000,37.907,38.0065,37.907,37.9522,1973.9991513664,0
+YLDE.US,D,20220907,000000,38.2662,38.6333,38.2662,38.5465,1286.516758528,0
+YLDE.US,D,20220908,000000,38.7301,38.7527,38.5935,38.6971,2789.12812884,0
+YLDE.US,D,20220909,000000,39.1895,39.3099,39.1596,39.2133,670.3958421392,0
+YLDE.US,D,20220912,000000,39.6083,39.6083,39.604,39.604,1140.778531976,0
+YLDE.US,D,20220913,000000,38.5935,38.5935,38.1785,38.2301,3155.986423264,0
+YLDE.US,D,20220914,000000,38.1756,38.305,38.0861,38.1867,869.403903224,0
+YLDE.US,D,20220915,000000,37.8772,37.8871,37.8772,37.8871,6630.5867625072,0
+YLDE.US,D,20220916,000000,37.4911,37.5597,37.4493,37.5597,6759.23843836,0
+YLDE.US,D,20220919,000000,37.6249,37.9269,37.6085,37.8194,13387.815018432,0
+YLDE.US,D,20220920,000000,37.3797,37.4493,37.121,37.3481,1234.2520152128,0
+YLDE.US,D,20220921,000000,37.4593,37.4593,36.7488,36.7488,380.9295714704,0
+YLDE.US,D,20220922,000000,36.4956,36.4956,36.4956,36.4956,91.4633008016,0
+YLDE.US,D,20220923,000000,35.9967,36.0763,35.4774,35.7728,9601.6364017328,0
+YLDE.US,D,20220926,000000,35.6684,35.6684,35.355,35.355,4177.1591003456,0
+YLDE.US,D,20220927,000000,35,35.25,35,35.0953,1720,0
+YLDE.US,D,20220928,000000,35.47,35.7086,35.47,35.7086,3171,0
+YLDE.US,D,20220929,000000,34.95,35.0704,34.89,35.0704,4306,0
+YLDE.US,D,20220930,000000,34.98,34.98,34.5815,34.5815,434,0
+YLDE.US,D,20221003,000000,34.94,35.4973,34.94,35.4973,655,0
+YLDE.US,D,20221004,000000,36.41,36.4908,36.41,36.4908,293,0
+YLDE.US,D,20221005,000000,36.43,36.469,36.3599,36.3599,794,0
+YLDE.US,D,20221006,000000,35.74,35.801,35.74,35.7783,2598,0
+YLDE.US,D,20221007,000000,35.43,35.43,34.9862,34.9862,506,0
+YLDE.US,D,20221010,000000,34.76,34.844,34.7362,34.7362,945,0
+YLDE.US,D,20221011,000000,34.77,34.8025,34.5337,34.5337,4461,0
+YLDE.US,D,20221012,000000,34.72,34.72,34.4976,34.4976,2002,0
+YLDE.US,D,20221013,000000,35.15,35.4663,35.12,35.4663,1904,0
+YLDE.US,D,20221014,000000,34.8626,34.8626,34.8626,34.8626,30,0
+YLDE.US,D,20221017,000000,35.5864,35.73,35.5864,35.681,4561,0
+YLDE.US,D,20221018,000000,36.337,36.337,36.0925,36.0925,358,0
+YLDE.US,D,20221019,000000,35.84,35.84,35.79,35.8245,599,0
+YLDE.US,D,20221020,000000,35.5171,35.5171,35.5171,35.5171,142,0
+YLDE.US,D,20221021,000000,36.1,36.46,36.1,36.3581,460,0
+YLDE.US,D,20221024,000000,36.6497,36.6497,36.6497,36.6497,138,0
+YLDE.US,D,20221025,000000,37.05,37.204,37.05,37.204,218,0
+YLDE.US,D,20221026,000000,37.09,37.411,37.09,37.2977,2541,0
+YLDE.US,D,20221027,000000,37.2437,37.2437,37.2437,37.2437,100,0
+YLDE.US,D,20221028,000000,37.79,38.0524,37.79,38.0524,1056,0
+YLDE.US,D,20221031,000000,37.9544,37.9544,37.9544,37.9544,114,0
+YLDE.US,D,20221101,000000,37.93,38.09,37.82,37.9864,7465,0
+YLDE.US,D,20221102,000000,38.43,38.43,37.4,37.4455,547,0
+YLDE.US,D,20221103,000000,37.03,37.0984,37.03,37.0984,141,0
+YLDE.US,D,20221104,000000,37.7379,37.7379,37.7379,37.7379,58,0
+YLDE.US,D,20221107,000000,37.939,38.15,37.939,38.0892,351,0
+YLDE.US,D,20221108,000000,38.29,38.4,38,38.2935,5236,0
+YLDE.US,D,20221109,000000,38.24,38.24,37.6032,37.6032,688,0
+YLDE.US,D,20221110,000000,39.08,39.39,39.08,39.39,3021,0
+YLDE.US,D,20221111,000000,39.44,39.6016,39.44,39.6016,232,0
+YLDE.US,D,20221114,000000,39.6951,39.77,39.3755,39.3755,2828,0
+YLDE.US,D,20221115,000000,39.863,39.863,39.25,39.4989,526,0
+YLDE.US,D,20221116,000000,39.38,39.468,39.38,39.4128,2445,0
+YLDE.US,D,20221117,000000,38.9857,39.34,38.9857,39.2775,2406,0
+YLDE.US,D,20221118,000000,39.38,39.5662,39.364,39.5662,1091,0
+YLDE.US,D,20221121,000000,39.54,39.708,39.54,39.708,16957,0
+YLDE.US,D,20221122,000000,40.05,40.2835,40.05,40.2835,545,0
+YLDE.US,D,20221123,000000,40.35,40.5603,40.35,40.5603,3301,0
+YLDE.US,D,20221125,000000,40.61,40.64,40.5619,40.5619,1143,0
+YLDE.US,D,20221128,000000,40.21,40.27,39.9868,39.9868,4830,0
+YLDE.US,D,20221129,000000,39.97,39.9776,39.81,39.9167,96275,0
+YLDE.US,D,20221130,000000,40.02,40.96,39.75,40.9444,40605,0
+YLDE.US,D,20221201,000000,41.014,41.059,40.9634,40.9634,4529,0
+YLDE.US,D,20221202,000000,40.909,40.94,40.75,40.9125,3264,0
+YLDE.US,D,20221205,000000,40.16,40.44,40,40.06,72931,0
+YLDE.US,D,20221206,000000,39.52,39.58,39.45,39.58,10197,0
+YLDE.US,D,20221207,000000,39.64,39.669,39.53,39.6248,5529,0
+YLDE.US,D,20221208,000000,39.84,39.939,39.74,39.8631,4652,0
+YLDE.US,D,20221209,000000,39.96,39.969,39.6954,39.6954,625,0
+YLDE.US,D,20221212,000000,39.83,40.2871,39.83,40.2871,4273,0
+YLDE.US,D,20221213,000000,41.36,41.36,40.489,40.6006,6396,0
+YLDE.US,D,20221214,000000,40.98,40.99,40.5094,40.5437,3365,0
+YLDE.US,D,20221215,000000,39.505,39.6105,39.505,39.6105,203,0
+YLDE.US,D,20221216,000000,39.02,39.33,39.01,39.2168,2156,0
+YLDE.US,D,20221219,000000,39.12,39.13,38.9372,38.9372,861,0
+YLDE.US,D,20221220,000000,38.81,39.14,38.81,38.93,5199,0
+YLDE.US,D,20221221,000000,39.51,39.51,39.4201,39.49,623,0
+YLDE.US,D,20221222,000000,38.75,39.1143,38.72,39.1143,4667,0
+YLDE.US,D,20221223,000000,38.98,39.3283,38.98,39.3283,3779,0
+YLDE.US,D,20221227,000000,38.99,39.25,38.99,39.1868,710,0
+YLDE.US,D,20221228,000000,39.2,39.2,38.711,38.75,1411,0
+YLDE.US,D,20221229,000000,39.329,39.34,39.2304,39.2304,771,0
+YLDE.US,D,20221230,000000,39.0422,39.0422,39.0422,39.0422,89,0
+YLDE.US,D,20230103,000000,39.199,39.199,38.84,38.9744,1973,0
+YLDE.US,D,20230104,000000,39.38,39.5152,39.3207,39.3207,2496,0
+YLDE.US,D,20230105,000000,39.1192,39.1192,38.8539,38.8539,728,0
+YLDE.US,D,20230106,000000,39.11,39.7922,39.11,39.7922,371,0
+YLDE.US,D,20230109,000000,40.158,40.27,39.7262,39.7262,2394,0
+YLDE.US,D,20230110,000000,39.73,39.855,39.73,39.855,1402,0
+YLDE.US,D,20230111,000000,40.07,40.2434,40.07,40.2434,513,0
+YLDE.US,D,20230112,000000,40.54,40.54,40.4115,40.4115,2169,0
+YLDE.US,D,20230113,000000,40.41,40.5882,40.34,40.5882,1357,0
+YLDE.US,D,20230117,000000,40.4,40.46,40.3091,40.3091,845,0
+YLDE.US,D,20230118,000000,39.821,39.94,39.5915,39.5915,2737,0
+YLDE.US,D,20230119,000000,39.3815,39.42,39.3142,39.3142,1555,0
+YLDE.US,D,20230120,000000,39.37,39.723,39.37,39.723,922,0
+YLDE.US,D,20230123,000000,40.01,40.0124,40.01,40.0124,665,0
+YLDE.US,D,20230124,000000,40.01,40.05,39.9307,40.0419,2418,0
+YLDE.US,D,20230125,000000,39.86,40.0441,39.86,40.0441,1378,0
+YLDE.US,D,20230126,000000,40.07,40.27,40.07,40.2318,6046,0
+YLDE.US,D,20230127,000000,40.255,40.29,40.185,40.185,1934,0
+YLDE.US,D,20230130,000000,40.1365,40.1365,39.8618,39.8618,1392,0
+YLDE.US,D,20230131,000000,40.21,40.4304,40.16,40.4304,6781,0
+YLDE.US,D,20230201,000000,40.12,40.73,40.111,40.5913,2597,0
+YLDE.US,D,20230202,000000,40.75,40.776,40.75,40.776,254,0
+YLDE.US,D,20230203,000000,40.68,40.68,40.4591,40.4591,661,0
+YLDE.US,D,20230206,000000,40.33,40.33,40.27,40.296,1132,0
+YLDE.US,D,20230207,000000,40.37,40.6258,40.12,40.6258,2225,0
+YLDE.US,D,20230208,000000,40.59,40.59,40.3543,40.3543,1072,0
+YLDE.US,D,20230209,000000,40.099,40.099,39.9152,39.9152,1143,0
+YLDE.US,D,20230210,000000,40.009,40.125,40.009,40.125,595,0
+YLDE.US,D,20230213,000000,40.44,40.4767,40.35,40.4767,1096,0
+YLDE.US,D,20230214,000000,40.33,40.51,40.33,40.37,1140,0
+YLDE.US,D,20230215,000000,40.33,40.4784,40.33,40.4784,2047,0
+YLDE.US,D,20230216,000000,40.16,40.53,40.16,40.1676,3054,0
+YLDE.US,D,20230217,000000,40.1203,40.1203,40.1203,40.1203,111,0
+YLDE.US,D,20230221,000000,39.7009,39.7009,39.3947,39.3947,618,0
+YLDE.US,D,20230222,000000,39.39,39.63,39.29,39.3682,6053,0
+YLDE.US,D,20230223,000000,39.421,39.502,39.191,39.502,4114,0
+YLDE.US,D,20230224,000000,39.22,39.43,39.08,39.3569,1370,0
+YLDE.US,D,20230227,000000,39.42,39.56,39.3924,39.3924,1312,0
+YLDE.US,D,20230228,000000,39.48,39.48,39.2516,39.2516,1328,0
+YLDE.US,D,20230301,000000,39.121,39.121,38.9601,39.0496,935,0
+YLDE.US,D,20230302,000000,38.93,39.32,38.93,39.2721,966,0
+YLDE.US,D,20230303,000000,39.74,39.89,39.74,39.8369,1293,0
+YLDE.US,D,20230306,000000,39.9914,39.9914,39.831,39.8424,4838,0
+YLDE.US,D,20230307,000000,39.25,39.3,39.22,39.245,1253,0
+YLDE.US,D,20230308,000000,39.18,39.215,39.1499,39.215,858,0
+YLDE.US,D,20230309,000000,39.21,39.21,38.5171,38.5171,2864,0
+YLDE.US,D,20230310,000000,38.27,38.27,37.94,37.9983,3520,0
+YLDE.US,D,20230313,000000,37.9036,38.15,37.9036,37.9519,5077,0
+YLDE.US,D,20230314,000000,38.36,38.57,38.18,38.3953,1677,0
+YLDE.US,D,20230315,000000,37.91,37.9808,37.5999,37.9808,6012,0
+YLDE.US,D,20230316,000000,38.39,38.525,38.39,38.525,411,0
+YLDE.US,D,20230317,000000,38.22,38.22,38.0232,38.0232,1038,0
+YLDE.US,D,20230320,000000,38.3133,38.4264,38.28,38.4264,1940,0
+YLDE.US,D,20230321,000000,38.67,38.7775,38.56,38.7775,1570,0
+YLDE.US,D,20230322,000000,38.707,38.72,38.2846,38.2846,3659,0
+YLDE.US,D,20230323,000000,38.37,38.41,38.1869,38.1869,567,0
+YLDE.US,D,20230324,000000,38.32,38.4407,38.32,38.4407,826,0
+YLDE.US,D,20230327,000000,38.84,38.84,38.62,38.6764,6312,0
+YLDE.US,D,20230328,000000,38.54,38.54,38.4716,38.4716,673,0
+YLDE.US,D,20230329,000000,38.92,39.02,38.92,39.02,2995,0
+YLDE.US,D,20230330,000000,39.09,39.26,39.09,39.2064,1663,0
+YLDE.US,D,20230331,000000,39.59,39.7119,39.49,39.7119,1494,0
+YLDE.US,D,20230403,000000,39.78,39.91,39.78,39.85,1299,0
+YLDE.US,D,20230404,000000,39.61,39.66,39.608,39.645,1333,0
+YLDE.US,D,20230405,000000,39.735,39.81,39.6,39.785,5757,0
+YLDE.US,D,20230406,000000,39.93,39.93,39.875,39.875,529,0
+YLDE.US,D,20230410,000000,39.8,39.8978,39.8,39.8978,331,0
+YLDE.US,D,20230411,000000,40.1139,40.1205,40.0283,40.0283,3997,0
+YLDE.US,D,20230412,000000,40.065,40.23,39.9279,39.9279,5258,0
+YLDE.US,D,20230413,000000,40.2,40.44,40.19,40.37,2287,0
+YLDE.US,D,20230414,000000,40.4301,40.4301,40.06,40.295,5060,0
+YLDE.US,D,20230417,000000,40.38,40.4769,40.26,40.4769,1633,0
+YLDE.US,D,20230418,000000,40.471,40.54,40.41,40.5263,3481,0
+YLDE.US,D,20230419,000000,40.31,40.58,40.31,40.51,10695,0
+YLDE.US,D,20230420,000000,40.29,40.475,40.29,40.39,3548,0
+YLDE.US,D,20230421,000000,40.41,40.42,40.38,40.4,1939,0
+YLDE.US,D,20230424,000000,40.29,40.55,40.29,40.5,16876,0
+YLDE.US,D,20230425,000000,40.27,40.31,39.96,40.02,5587,0
+YLDE.US,D,20230426,000000,39.99,40.09,39.68,39.78,36259,0
+YLDE.US,D,20230427,000000,40.2,40.5057,40.2,40.5057,1195,0
+YLDE.US,D,20230428,000000,40.9,40.97,40.81,40.9121,2727,0
+YLDE.US,D,20230501,000000,41.14,41.14,40.92,40.974,5745,0
+YLDE.US,D,20230502,000000,40.79,40.79,40.18,40.525,25446,0
+YLDE.US,D,20230503,000000,40.45,40.6,40.16,40.16,5753,0
+YLDE.US,D,20230504,000000,39.8401,40.02,39.8401,39.9,624,0
+YLDE.US,D,20230505,000000,40.36,40.72,40.36,40.6278,2845,0
+YLDE.US,D,20230508,000000,40.551,40.67,40.551,40.615,726,0
+YLDE.US,D,20230509,000000,40.5,40.5,40.46,40.4834,623,0
+YLDE.US,D,20230510,000000,40.33,40.53,40.22,40.53,1440,0
+YLDE.US,D,20230511,000000,40.261,40.375,40.22,40.375,1226,0
+YLDE.US,D,20230512,000000,40.21,40.4004,40.13,40.4004,1486,0
+YLDE.US,D,20230515,000000,40.44,40.44,40.4,40.4,686,0
+YLDE.US,D,20230516,000000,40.14,40.2,40.03,40.03,1054,0
+YLDE.US,D,20230517,000000,40.1499,40.45,40.1401,40.38,3007,0
+YLDE.US,D,20230518,000000,40.35,40.62,40.29,40.62,9592,0
+YLDE.US,D,20230519,000000,40.83,40.83,40.59,40.59,2873,0
+YLDE.US,D,20230522,000000,40.56,40.6179,40.55,40.55,1082,0
+YLDE.US,D,20230523,000000,40.45,40.45,40.185,40.185,562,0
+YLDE.US,D,20230524,000000,39.75,39.7685,39.75,39.7685,499,0
+YLDE.US,D,20230525,000000,39.77,39.85,39.77,39.85,2523,0
+YLDE.US,D,20230526,000000,39.864,40.1408,39.864,40.1408,3763,0
+YLDE.US,D,20230530,000000,39.87,39.93,39.87,39.93,1198,0
+YLDE.US,D,20230531,000000,39.83,40.06,39.83,39.93,1031,0
+YLDE.US,D,20230601,000000,40.32,40.32,40.2459,40.2459,507,0
+YLDE.US,D,20230602,000000,40.731,41,40.731,40.9575,2542,0
+YLDE.US,D,20230605,000000,40.9716,40.9716,40.81,40.8807,719,0
+YLDE.US,D,20230606,000000,40.7,40.8936,40.7,40.8936,823,0
+YLDE.US,D,20230607,000000,40.86,41.0459,40.86,41.0459,4849,0
+YLDE.US,D,20230608,000000,41.05,41.23,41.05,41.23,2466,0
+YLDE.US,D,20230609,000000,41.1885,41.1885,41.101,41.1588,516,0
+YLDE.US,D,20230612,000000,41.183,41.42,41.183,41.3423,2185,0
+YLDE.US,D,20230613,000000,41.472,41.5504,41.472,41.5504,695,0
+YLDE.US,D,20230614,000000,41.64,41.64,41.43,41.5679,3501,0
+YLDE.US,D,20230615,000000,42.03,42.0891,42.01,42.0891,836,0
+YLDE.US,D,20230616,000000,42.2001,42.28,42.06,42.0786,6871,0
+YLDE.US,D,20230620,000000,41.7616,41.7616,41.7485,41.7485,485,0
+YLDE.US,D,20230621,000000,41.57,41.87,41.57,41.7388,9290,0
+YLDE.US,D,20230622,000000,41.62,41.75,41.62,41.674,2410,0
+YLDE.US,D,20230623,000000,41.46,41.46,41.3734,41.3734,1396,0
+YLDE.US,D,20230626,000000,41.49,41.52,41.24,41.46,2560,0
+YLDE.US,D,20230627,000000,41.593,41.64,41.531,41.61,1272,0
+YLDE.US,D,20230628,000000,41.5,41.625,41.5,41.5487,1814,0
+YLDE.US,D,20230629,000000,41.672,41.8822,41.672,41.8822,2326,0
+YLDE.US,D,20230630,000000,42.11,42.3159,42.11,42.3159,2349,0
+YLDE.US,D,20230703,000000,42.24,42.36,42.24,42.28,855,0
+YLDE.US,D,20230705,000000,42.16,42.16,42.095,42.095,411,0
+YLDE.US,D,20230706,000000,41.689,41.8,41.66,41.7,1815,0
+YLDE.US,D,20230707,000000,41.79,41.79,41.659,41.659,1150,0
+YLDE.US,D,20230710,000000,41.61,41.86,41.61,41.7734,949,0
+YLDE.US,D,20230711,000000,41.9325,42.15,41.9325,42.15,926,0
+YLDE.US,D,20230712,000000,42.439,42.439,42.385,42.385,304,0
+YLDE.US,D,20230713,000000,42.59,42.6501,42.59,42.6501,3495,0
+YLDE.US,D,20230714,000000,42.569,42.569,42.4972,42.4972,798,0
+YLDE.US,D,20230717,000000,42.5,42.5583,42.4859,42.4859,5633,0
+YLDE.US,D,20230718,000000,42.69,42.74,42.69,42.735,899,0
+YLDE.US,D,20230719,000000,42.8126,42.8126,42.8126,42.8126,237,0
+YLDE.US,D,20230720,000000,42.77,43.04,42.77,42.9415,1602,0
+YLDE.US,D,20230721,000000,42.97,43.15,42.97,43.0579,801,0
+YLDE.US,D,20230724,000000,43.11,43.2927,43.11,43.2927,821,0
+YLDE.US,D,20230725,000000,43.33,43.33,43.3176,43.3176,2409,0
+YLDE.US,D,20230726,000000,43.09,43.2365,43.09,43.2365,2014,0
+YLDE.US,D,20230727,000000,43.3301,43.3352,42.9735,42.9735,1521,0
+YLDE.US,D,20230728,000000,43.24,43.24,43.071,43.195,1009,0
+YLDE.US,D,20230731,000000,43.1615,43.19,43.13,43.1677,1539,0
+YLDE.US,D,20230801,000000,43.25,43.25,43.045,43.125,1051,0
+YLDE.US,D,20230802,000000,42.77,42.85,42.715,42.7336,2299,0
+YLDE.US,D,20230803,000000,42.67,42.7129,42.67,42.7129,769,0
+YLDE.US,D,20230804,000000,42.98,42.98,42.4684,42.4684,307,0
+YLDE.US,D,20230807,000000,42.91,42.93,42.855,42.855,775,0
+YLDE.US,D,20230808,000000,42.3201,42.7499,42.3201,42.665,5311,0
+YLDE.US,D,20230809,000000,42.61,42.61,42.4966,42.4966,167,0
+YLDE.US,D,20230810,000000,42.601,42.601,42.455,42.455,467,0
+YLDE.US,D,20230811,000000,42.4101,42.61,42.4101,42.5405,611,0
+YLDE.US,D,20230814,000000,42.59,42.6,42.59,42.5974,459,0
+YLDE.US,D,20230815,000000,42.42,42.42,42.1936,42.1936,2868,0
+YLDE.US,D,20230816,000000,42.16,42.25,41.975,41.975,943,0
+YLDE.US,D,20230817,000000,42.219,42.219,41.792,41.792,2337,0
+YLDE.US,D,20230818,000000,41.8186,41.84,41.7844,41.8235,1046,0
+YLDE.US,D,20230821,000000,41.9,41.902,41.9,41.902,469,0
+YLDE.US,D,20230822,000000,41.94,41.94,41.7484,41.7484,5459,0
+YLDE.US,D,20230823,000000,41.97,42.106,41.9182,42.0388,817,0
+YLDE.US,D,20230824,000000,41.88,41.88,41.731,41.731,396,0
+YLDE.US,D,20230825,000000,41.8201,42.03,41.8201,41.9647,1931,0
+YLDE.US,D,20230828,000000,42.1208,42.1208,42.1208,42.1208,132,0
+YLDE.US,D,20230829,000000,42.21,42.5223,42.21,42.5223,247,0
+YLDE.US,D,20230830,000000,42.581,42.64,42.5658,42.5658,798,0
+YLDE.US,D,20230831,000000,42.61,42.61,42.4484,42.4484,2000,0
+YLDE.US,D,20230901,000000,42.58,42.58,42.425,42.425,277,0
+YLDE.US,D,20230905,000000,42.2429,42.2491,42.087,42.087,1030,0
+YLDE.US,D,20230906,000000,41.94,41.94,41.76,41.8046,1298,0
+YLDE.US,D,20230907,000000,41.79,41.8668,41.79,41.8668,438,0
+YLDE.US,D,20230908,000000,41.99,41.99,41.9705,41.9705,563,0
+YLDE.US,D,20230911,000000,42.22,42.22,42.06,42.1025,2235,0
+YLDE.US,D,20230912,000000,42.13,42.13,42.015,42.015,1534,0
+YLDE.US,D,20230913,000000,42.09,42.11,42.0401,42.0546,1200,0
+YLDE.US,D,20230914,000000,42.405,42.56,42.405,42.48,1160,0
+YLDE.US,D,20230915,000000,42.35,42.35,42.165,42.165,3582,0
+YLDE.US,D,20230918,000000,42.165,42.1661,42.165,42.1661,311,0
+YLDE.US,D,20230919,000000,42.07,42.13,41.95,42.065,1023,0
+YLDE.US,D,20230920,000000,41.8793,41.8793,41.8793,41.8793,95,0
+YLDE.US,D,20230921,000000,41.63,41.63,41.2935,41.2935,1185,0
+YLDE.US,D,20230922,000000,41.389,41.389,41.183,41.183,349,0
+YLDE.US,D,20230925,000000,41.24,41.2662,41.1468,41.2662,566,0
+YLDE.US,D,20230926,000000,40.71,40.71,40.51,40.51,1291,0
+YLDE.US,D,20230927,000000,40.46,40.56,40.3601,40.3832,1851,0
+YLDE.US,D,20230928,000000,40.56,40.74,40.47,40.5605,16105,0
+YLDE.US,D,20230929,000000,40.57,40.57,40.3799,40.3799,1859,0
+YLDE.US,D,20231002,000000,40.04,40.0606,40.04,40.0606,2047,0
+YLDE.US,D,20231003,000000,39.67,39.71,39.6078,39.6814,3592,0
+YLDE.US,D,20231004,000000,39.8156,39.985,39.8156,39.985,2477,0
+YLDE.US,D,20231005,000000,39.88,40.06,39.8799,39.965,1050,0
+YLDE.US,D,20231006,000000,40.58,40.58,40.4029,40.4029,1733,0
+YLDE.US,D,20231009,000000,40.32,40.63,40.3001,40.5647,5930,0
+YLDE.US,D,20231010,000000,40.9185,41.17,40.7757,40.7757,1390,0
+YLDE.US,D,20231011,000000,40.76,40.9109,40.7174,40.9109,3919,0
+YLDE.US,D,20231012,000000,40.89,40.89,40.64,40.64,411,0
+YLDE.US,D,20231013,000000,40.74,40.74,40.6202,40.6202,775,0
+YLDE.US,D,20231016,000000,41.0069,41.14,41.0069,41.0803,2232,0
+YLDE.US,D,20231017,000000,41.34,41.34,41.1074,41.1074,840,0
+YLDE.US,D,20231018,000000,40.84,40.84,40.6408,40.6408,1297,0
+YLDE.US,D,20231019,000000,40.47,40.47,40.29,40.2984,3405,0
+YLDE.US,D,20231020,000000,40.31,40.31,39.93,39.939,2488,0
+YLDE.US,D,20231023,000000,39.86,39.86,39.72,39.7222,1014,0
+YLDE.US,D,20231024,000000,40.15,40.15,39.91,40.0697,2831,0
+YLDE.US,D,20231025,000000,40.07,40.07,39.85,39.925,3955,0
+YLDE.US,D,20231026,000000,39.75,39.82,39.57,39.57,7976,0
+YLDE.US,D,20231027,000000,39.61,39.69,39.254,39.254,8995,0
+YLDE.US,D,20231030,000000,39.5099,39.81,39.45,39.7249,8517,0
+YLDE.US,D,20231031,000000,39.8365,39.9397,39.8005,39.9397,3996,0
+YLDE.US,D,20231101,000000,40.1075,40.3537,40.1075,40.3537,1592,0
+YLDE.US,D,20231102,000000,40.55,41.1,40.55,41.037,7302,0
+YLDE.US,D,20231103,000000,41.3985,41.58,41.3985,41.41,22006,0
+YLDE.US,D,20231106,000000,41.235,41.27,41.2,41.2399,4381,0
+YLDE.US,D,20231107,000000,41.2278,41.25,41.1414,41.1578,2917,0
+YLDE.US,D,20231108,000000,41.23,41.23,41.08,41.1455,2462,0
+YLDE.US,D,20231109,000000,41.08,41.12,40.72,40.72,5603,0
+YLDE.US,D,20231110,000000,40.86,41.14,40.7209,41.14,1766,0
+YLDE.US,D,20231113,000000,41.09,41.18,41.08,41.1,3454,0
+YLDE.US,D,20231114,000000,41.87,41.89,41.8388,41.8388,2962,0
+YLDE.US,D,20231115,000000,42,42.031,41.93,41.93,4357,0
+YLDE.US,D,20231116,000000,42.07,42.07,41.905,42,2907,0
+YLDE.US,D,20231117,000000,42.08,42.14,42.05,42.05,5122,0
+YLDE.US,D,20231120,000000,42.13,42.41,42.13,42.29,4434,0
+YLDE.US,D,20231121,000000,42.28,42.35,42.2799,42.3007,5811,0
+YLDE.US,D,20231122,000000,42.45,42.58,42.45,42.53,7931,0
+YLDE.US,D,20231124,000000,42.653,42.7,42.65,42.65,1162,0
+YLDE.US,D,20231127,000000,42.62,42.6508,42.5697,42.595,10443,0
+YLDE.US,D,20231128,000000,42.705,42.705,42.55,42.5583,1709,0
+YLDE.US,D,20231129,000000,42.7,42.71,42.64,42.65,2835,0
+YLDE.US,D,20231130,000000,42.71,42.98,42.7099,42.92,9051,0
+YLDE.US,D,20231201,000000,42.945,43.32,42.945,43.2772,6872,0
+YLDE.US,D,20231204,000000,43.1,43.21,43.0672,43.1678,1709,0
+YLDE.US,D,20231205,000000,42.98,42.98,42.8697,42.87,7482,0
+YLDE.US,D,20231206,000000,42.96,42.96,42.7811,42.7811,2157,0
+YLDE.US,D,20231207,000000,42.87,42.94,42.87,42.92,1770,0
+YLDE.US,D,20231208,000000,42.9299,43.11,42.9299,43.0304,1896,0
+YLDE.US,D,20231211,000000,43.204,43.34,43.204,43.28,1050,0
+YLDE.US,D,20231212,000000,43.34,43.36,43.34,43.36,669,0
+YLDE.US,D,20231213,000000,43.28,43.8864,43.28,43.8864,7257,0
+YLDE.US,D,20231214,000000,44.18,44.18,43.93,44.0375,3882,0
+YLDE.US,D,20231215,000000,43.88,44.04,43.88,44.0185,7420,0
+YLDE.US,D,20231218,000000,44.17,44.17,44.01,44.0688,14150,0
+YLDE.US,D,20231219,000000,44.285,44.34,44.2466,44.2995,8033,0
+YLDE.US,D,20231220,000000,44.225,44.34,43.6625,43.6625,4318,0
+YLDE.US,D,20231221,000000,43.91,44.012,43.7876,44.012,5025,0
+YLDE.US,D,20231222,000000,44.32,44.329,44.099,44.15,10220,0
+YLDE.US,D,20231226,000000,44.11,44.29,44.11,44.26,1669,0
+YLDE.US,D,20231227,000000,44.24,44.3433,44.175,44.2645,4820,0
+YLDE.US,D,20231228,000000,44.42,44.4656,44.42,44.4295,654,0
+YLDE.US,D,20231229,000000,44.34,44.42,44.26,44.3743,10221,0
+YLDE.US,D,20240102,000000,44.49,44.49,44.311,44.3864,1100,0
+YLDE.US,D,20240103,000000,44.23,44.35,44.1951,44.1951,77821,0
+YLDE.US,D,20240104,000000,44.4899,44.4899,44.205,44.205,1312,0
+YLDE.US,D,20240105,000000,44.2529,44.3797,44.1,44.265,1605,0
+YLDE.US,D,20240108,000000,44.2905,44.72,44.2905,44.675,3165,0
+YLDE.US,D,20240109,000000,44.3796,44.49,44.375,44.4578,3124,0
+YLDE.US,D,20240110,000000,44.4467,44.61,44.399,44.527,14301,0
+YLDE.US,D,20240111,000000,44.25,44.39,44.11,44.364,1126,0
+YLDE.US,D,20240112,000000,44.6145,44.6145,44.389,44.43,1886,0
+YLDE.US,D,20240116,000000,44.255,44.255,44.15,44.2111,3070,0
+YLDE.US,D,20240117,000000,44.145,44.145,43.92,44.0198,7288,0
+YLDE.US,D,20240118,000000,43.9,44.26,43.9,44.2047,4932,0
+YLDE.US,D,20240119,000000,44.46,44.6136,44.46,44.6136,323,0
+YLDE.US,D,20240122,000000,44.7,44.7,44.575,44.605,2304,0
+YLDE.US,D,20240123,000000,44.66,44.66,44.38,44.6,6240,0
+YLDE.US,D,20240124,000000,44.825,44.825,44.5341,44.5341,1031,0
+YLDE.US,D,20240125,000000,44.8,44.8599,44.71,44.8599,1712,0
+YLDE.US,D,20240126,000000,44.83,44.96,44.81,44.8838,4986,0
+YLDE.US,D,20240129,000000,44.75,45.21,44.75,45.1421,2581,0
+YLDE.US,D,20240130,000000,45.31,45.31,45.26,45.26,556,0
+YLDE.US,D,20240131,000000,45.118,45.15,44.8442,44.8442,1318,0
+YLDE.US,D,20240201,000000,44.71,45.1115,44.7,45.1115,1692,0
+YLDE.US,D,20240202,000000,45.01,45.1228,44.89,45.0552,2668,0
+YLDE.US,D,20240205,000000,44.59,44.685,44.59,44.6393,1844,0
+YLDE.US,D,20240206,000000,44.78,44.8904,44.78,44.8904,1002,0
+YLDE.US,D,20240207,000000,45.15,45.15,45,45.0721,4653,0
+YLDE.US,D,20240208,000000,44.8383,44.9822,44.8383,44.9822,2851,0
+YLDE.US,D,20240209,000000,44.962,45.12,44.91,45.0866,3587,0
+YLDE.US,D,20240212,000000,45.1863,45.275,45.165,45.165,1142,0
+YLDE.US,D,20240213,000000,44.675,44.7299,44.3691,44.6321,2634,0
+YLDE.US,D,20240214,000000,44.8298,44.8298,44.8298,44.8298,126,0
+YLDE.US,D,20240215,000000,45.125,45.35,45.125,45.26,1531,0
+YLDE.US,D,20240216,000000,45.41,45.41,45.21,45.21,429,0
+YLDE.US,D,20240220,000000,45.21,45.21,45.0952,45.1309,1535,0
+YLDE.US,D,20240221,000000,45.34,45.452,45.3,45.452,1774,0
+YLDE.US,D,20240222,000000,45.6649,45.8059,45.6649,45.8059,409,0
+YLDE.US,D,20240223,000000,46.07,46.07,45.9448,45.9448,2573,0
+YLDE.US,D,20240226,000000,45.82,45.82,45.6758,45.6758,750,0
+YLDE.US,D,20240227,000000,45.605,45.74,45.55,45.7381,4371,0
+YLDE.US,D,20240228,000000,45.745,45.85,45.65,45.7175,2210,0
+YLDE.US,D,20240229,000000,45.8,45.9348,45.7374,45.9348,826,0
+YLDE.US,D,20240301,000000,45.93,46.05,45.86,46.0144,1546,0
+YLDE.US,D,20240304,000000,45.97,46.12,45.96,46.07,1303,0
+YLDE.US,D,20240305,000000,46.07,46.07,45.7782,45.7782,4408,0
+YLDE.US,D,20240306,000000,46.0751,46.0751,45.8818,45.9784,2993,0
+YLDE.US,D,20240307,000000,46.29,46.3399,46.179,46.235,7830,0
+YLDE.US,D,20240308,000000,46.36,46.36,46.155,46.155,5871,0
+YLDE.US,D,20240311,000000,46.3,46.31,46.255,46.3089,1730,0
+YLDE.US,D,20240312,000000,46.55,46.55,46.39,46.5334,739,0
+YLDE.US,D,20240313,000000,46.579,46.579,46.555,46.555,434,0
+YLDE.US,D,20240314,000000,46.2948,46.34,46.15,46.2681,2696,0
+YLDE.US,D,20240315,000000,46.08,46.23,46.07,46.1327,1566,0
+YLDE.US,D,20240318,000000,46.22,46.37,46.1932,46.1932,3606,0
+YLDE.US,D,20240319,000000,46.37,46.42,46.3,46.4131,1643,0
+YLDE.US,D,20240320,000000,46.41,46.7362,46.41,46.7362,1545,0
+YLDE.US,D,20240321,000000,47.19,47.2,47.02,47.074,3092,0
+YLDE.US,D,20240322,000000,46.94,46.95,46.895,46.8963,5132,0
+YLDE.US,D,20240325,000000,46.72,46.72,46.54,46.54,2098,0
+YLDE.US,D,20240326,000000,46.62,46.62,46.485,46.485,1087,0
+YLDE.US,D,20240327,000000,46.81,47.0362,46.76,47.0362,3365,0
+YLDE.US,D,20240328,000000,47.157,47.2469,47.157,47.2469,925,0
+YLDE.US,D,20240401,000000,46.7375,47.52,46.7375,46.9512,1755,0
+YLDE.US,D,20240402,000000,46.6101,46.66,46.545,46.635,5047,0
+YLDE.US,D,20240403,000000,46.61,46.69,46.5253,46.5253,983,0
+YLDE.US,D,20240404,000000,46.95,46.95,46.177,46.177,2430,0
+YLDE.US,D,20240405,000000,46.315,46.45,46.315,46.4202,2142,0
+YLDE.US,D,20240408,000000,46.4846,46.51,46.38,46.38,2411,0
+YLDE.US,D,20240409,000000,46.25,46.45,46.225,46.3822,2639,0
+YLDE.US,D,20240410,000000,45.7981,45.9,45.72,45.8451,1802,0
+YLDE.US,D,20240411,000000,45.66,46.01,45.5966,45.9073,2209,0
+YLDE.US,D,20240412,000000,45.3767,45.3767,45.15,45.171,2571,0
+YLDE.US,D,20240415,000000,45.7,45.7,44.87,44.9032,3454,0
+YLDE.US,D,20240416,000000,44.71,44.84,44.6547,44.6547,2684,0
+YLDE.US,D,20240417,000000,44.76,44.76,44.6009,44.6009,953,0
+YLDE.US,D,20240418,000000,44.75,44.75,44.51,44.6364,1757,0
+YLDE.US,D,20240419,000000,44.9484,44.9484,44.9,44.9,1654,0
+YLDE.US,D,20240422,000000,45.14,45.3801,44.97,45.2512,2342,0
+YLDE.US,D,20240423,000000,45.29,45.5227,45.29,45.5227,895,0
+YLDE.US,D,20240424,000000,45.46,45.6508,45.46,45.6508,2036,0
+YLDE.US,D,20240425,000000,45.29,45.56,45.29,45.56,3215,0
+YLDE.US,D,20240426,000000,45.62,45.63,45.62,45.63,664,0
+YLDE.US,D,20240429,000000,45.78,45.78,45.54,45.6729,2215,0
+YLDE.US,D,20240430,000000,45.4099,45.4099,45.1537,45.1537,708,0
+YLDE.US,D,20240501,000000,45.02,45.13,45.02,45.095,624,0
+YLDE.US,D,20240502,000000,45.208,45.4299,45.1301,45.3772,1463,0
+YLDE.US,D,20240503,000000,45.74,45.74,45.58,45.665,2357,0
+YLDE.US,D,20240506,000000,45.94,45.94,45.73,45.8914,4884,0
+YLDE.US,D,20240507,000000,46.04,46.1161,46.0142,46.1161,874,0
+YLDE.US,D,20240508,000000,46.1907,46.2346,46.16,46.2346,1960,0
+YLDE.US,D,20240509,000000,46.28,46.53,46.28,46.525,2956,0
+YLDE.US,D,20240510,000000,46.57,46.76,46.57,46.708,1823,0
+YLDE.US,D,20240513,000000,46.73,46.73,46.61,46.645,1035,0
+YLDE.US,D,20240514,000000,46.69,46.84,46.64,46.819,872,0
+YLDE.US,D,20240515,000000,47.035,47.2581,47.035,47.2581,11271,0
+YLDE.US,D,20240516,000000,47.31,47.31,47.2359,47.2359,916,0
+YLDE.US,D,20240517,000000,47.22,47.3033,47.215,47.3033,2162,0
+YLDE.US,D,20240520,000000,47.3586,47.3586,47.13,47.23,1577,0
+YLDE.US,D,20240521,000000,47.25,47.25,47.165,47.2281,1316,0
+YLDE.US,D,20240522,000000,47.1117,47.1117,46.9807,46.9807,616,0
+YLDE.US,D,20240523,000000,46.7,46.755,46.385,46.3881,1294,0
+YLDE.US,D,20240524,000000,46.48,46.5401,46.48,46.5019,802,0
+YLDE.US,D,20240528,000000,46.19,46.265,46.19,46.2609,2688,0
+YLDE.US,D,20240529,000000,45.89,45.9,45.7997,45.7997,1658,0
+YLDE.US,D,20240530,000000,46.015,46.054,46.015,46.054,549,0
+YLDE.US,D,20240531,000000,46.15,46.7088,46.1,46.7088,453,0
+YLDE.US,D,20240603,000000,46.67,46.67,46.5067,46.6055,1569,0
+YLDE.US,D,20240604,000000,46.502,46.725,46.46,46.725,2675,0
+YLDE.US,D,20240605,000000,46.63,46.91,46.63,46.885,1033,0
+YLDE.US,D,20240606,000000,46.9,47.02,46.85,46.8775,1291,0
+YLDE.US,D,20240607,000000,46.862,46.9247,46.801,46.801,1954,0
+YLDE.US,D,20240610,000000,46.845,46.99,46.8425,46.9494,1376,0
+YLDE.US,D,20240611,000000,46.69,46.795,46.65,46.7367,6044,0
+YLDE.US,D,20240612,000000,47.33,47.33,46.934,46.9544,3169,0
+YLDE.US,D,20240613,000000,46.8606,47.1,46.8606,47.0642,3558,0
+YLDE.US,D,20240614,000000,46.85,46.9559,46.85,46.9559,564,0
+YLDE.US,D,20240617,000000,46.98,47.32,46.9746,47.27,2833,0
+YLDE.US,D,20240618,000000,47.23,47.2734,47.16,47.2734,1038,0
+YLDE.US,D,20240620,000000,47.28,47.47,47.2639,47.47,1674,0
+YLDE.US,D,20240621,000000,47.37,47.378,47.291,47.378,564,0
+YLDE.US,D,20240624,000000,47.71,47.71,47.64,47.65,531,0
+YLDE.US,D,20240625,000000,47.0201,47.14,47.0201,47.1187,804,0
+YLDE.US,D,20240626,000000,47.1,47.1,46.93,47.0025,2431,0
+YLDE.US,D,20240627,000000,46.97,46.97,46.8554,46.96,791,0
+YLDE.US,D,20240628,000000,47.045,47.34,46.9658,46.9658,3852,0
+YLDE.US,D,20240701,000000,47.11,47.11,46.7101,46.8101,5209,0
+YLDE.US,D,20240702,000000,46.72,46.9994,46.72,46.9994,1367,0
+YLDE.US,D,20240703,000000,47.17,47.17,47.11,47.1609,2111,0
+YLDE.US,D,20240705,000000,47.35,47.35,47.08,47.25,617,0
+YLDE.US,D,20240708,000000,47.18,47.18,47.061,47.1317,1265,0
+YLDE.US,D,20240709,000000,47.0899,47.1731,47.0385,47.0385,1560,0
+YLDE.US,D,20240710,000000,47.175,47.452,47.12,47.452,3016,0
+YLDE.US,D,20240711,000000,47.64,47.79,47.64,47.7446,1177,0
+YLDE.US,D,20240712,000000,48.06,48.06,48.0346,48.0346,190,0
+YLDE.US,D,20240715,000000,48.17,48.26,48.0084,48.0281,5701,0
+YLDE.US,D,20240716,000000,48.31,48.5169,48.3,48.5169,4011,0
+YLDE.US,D,20240717,000000,48.72,48.73,48.61,48.6371,1667,0
+YLDE.US,D,20240718,000000,48.8,48.8,48.3326,48.3326,3531,0
+YLDE.US,D,20240719,000000,48.25,48.25,48.04,48.04,571,0
+YLDE.US,D,20240722,000000,48.0741,48.31,48.0741,48.29,2431,0
+YLDE.US,D,20240723,000000,48.0101,48.28,48.0101,48.105,2201,0
+YLDE.US,D,20240724,000000,47.5647,47.5647,47.5647,47.5647,260,0
+YLDE.US,D,20240725,000000,47.6604,47.7,47.28,47.28,2780,0
+YLDE.US,D,20240726,000000,47.64,47.8851,47.64,47.7756,1905,0
+YLDE.US,D,20240729,000000,47.88,47.9282,47.88,47.9282,208,0
+YLDE.US,D,20240730,000000,48.12,48.12,47.87,48.03,3688,0
+YLDE.US,D,20240731,000000,48.29,48.4875,48.2836,48.2836,1255,0
+YLDE.US,D,20240801,000000,47.9203,47.9203,47.705,47.8621,1157,0
+YLDE.US,D,20240802,000000,47.33,47.3423,47.33,47.3423,3285,0
+YLDE.US,D,20240805,000000,46.1,46.5699,46.07,46.1022,6063,0
+YLDE.US,D,20240806,000000,46.19,46.905,46.19,46.5058,3244,0
+YLDE.US,D,20240807,000000,47.06,47.06,46.3019,46.3019,910,0
+YLDE.US,D,20240808,000000,46.76,47.04,46.76,46.8884,3469,0
+YLDE.US,D,20240809,000000,46.94,47.03,46.88,46.9982,4034,0
+YLDE.US,D,20240812,000000,46.8315,46.94,46.76,46.8051,2821,0
+YLDE.US,D,20240813,000000,47.0901,47.3042,47.0901,47.3042,8906,0
+YLDE.US,D,20240814,000000,47.355,47.63,47.355,47.5306,859,0
+YLDE.US,D,20240815,000000,47.93,47.9332,47.88,47.9332,422,0
+YLDE.US,D,20240816,000000,48.04,48.1267,48.04,48.1267,455,0
+YLDE.US,D,20240819,000000,48.3157,48.4042,48.2601,48.4042,1220,0
+YLDE.US,D,20240820,000000,48.3001,48.39,48.3001,48.39,1265,0
+YLDE.US,D,20240821,000000,48.37,48.5599,48.37,48.42,1183,0
+YLDE.US,D,20240822,000000,48.4001,48.52,48.23,48.2385,1298,0
+YLDE.US,D,20240823,000000,48.74,48.925,48.7399,48.925,4612,0
+YLDE.US,D,20240826,000000,49.01,49.01,48.87,48.9453,928,0
+YLDE.US,D,20240827,000000,48.92,49.14,48.92,49.0904,2621,0
+YLDE.US,D,20240828,000000,49.125,49.15,48.75,48.9982,3259,0
+YLDE.US,D,20240829,000000,49.23,49.38,49.1,49.1787,3246,0
+YLDE.US,D,20240830,000000,49.3675,49.64,49.25,49.5631,1531,0
+YLDE.US,D,20240903,000000,49.3348,49.3348,49.0595,49.0595,1425,0
+YLDE.US,D,20240904,000000,49.11,49.1371,48.82,48.976,2610,0
+YLDE.US,D,20240905,000000,49.0007,49.0007,48.63,48.81,7642,0
+YLDE.US,D,20240906,000000,48.3424,48.3424,48.24,48.31,1499,0
+YLDE.US,D,20240909,000000,48.57,48.57,48.53,48.53,584,0
+YLDE.US,D,20240910,000000,48.6512,48.77,48.5301,48.77,8080,0
+YLDE.US,D,20240911,000000,47.968,48.8113,47.968,48.8113,1034,0
+YLDE.US,D,20240912,000000,48.879985,49.26,48.879985,49.185,1708,0
+YLDE.US,D,20240913,000000,49.4737,49.515,49.4737,49.515,1498,0
+YLDE.US,D,20240916,000000,49.65,49.9,49.65,49.8947,3274,0
+YLDE.US,D,20240917,000000,49.89,50.0496,49.71,49.89,12162,0
+YLDE.US,D,20240918,000000,49.8144,49.85,49.6862,49.6862,6025,0
+YLDE.US,D,20240919,000000,50.03,50.17,50.02,50.07,11323,0
+YLDE.US,D,20240920,000000,50.0999,50.11,49.96,50.11,4860,0
+YLDE.US,D,20240923,000000,50.19,50.36,50.18,50.3372,13592,0
+YLDE.US,D,20240924,000000,50.4486,50.4486,50.2401,50.3214,5270,0
+YLDE.US,D,20240925,000000,50.1,50.1,49.89,49.8984,731,0
+YLDE.US,D,20240926,000000,50.02,52.3,50.01,50.1284,3827,0
+YLDE.US,D,20240927,000000,50.4537,50.55,50.27,50.2878,2041,0
+YLDE.US,D,20240930,000000,50.25,50.3875,50.23,50.3875,585,0
+YLDE.US,D,20241001,000000,50.27,50.366604,50.255,50.255,930,0
+YLDE.US,D,20241002,000000,50.22,50.3068,50.16,50.245,3406,0
+YLDE.US,D,20241003,000000,49.95,49.99,49.82,49.9484,3628,0
+YLDE.US,D,20241004,000000,50.1836,50.305,50.1836,50.305,709,0
+YLDE.US,D,20241007,000000,50.23,50.23,49.875,49.875,1505,0
+YLDE.US,D,20241008,000000,50,50.1499,50,50.1044,1088,0
+YLDE.US,D,20241009,000000,50.1678,50.55,50.1678,50.5031,2800,0
+YLDE.US,D,20241010,000000,50.55,50.55,50.265,50.3349,2223,0
+YLDE.US,D,20241011,000000,50.49,50.84,50.49,50.7947,1687,0
+YLDE.US,D,20241014,000000,50.98,51.22,50.98,51.1661,708,0
+YLDE.US,D,20241015,000000,51.17,51.38,51.0913,51.0913,3069,0
+YLDE.US,D,20241016,000000,51.2165,51.56,51.2165,51.4708,7037,0
+YLDE.US,D,20241017,000000,51.6809,51.6809,51.6809,51.6809,179,0
+YLDE.US,D,20241018,000000,51.785,51.8546,51.72,51.8546,848,0
+YLDE.US,D,20241021,000000,51.4786,51.4786,51.3611,51.3788,1808,0
+YLDE.US,D,20241022,000000,51.5137,51.54,51.4101,51.4762,1013,0
+YLDE.US,D,20241023,000000,51.4,51.45,51.2419,51.3,2836,0
+YLDE.US,D,20241024,000000,51.3599,51.37,51.23,51.3331,3731,0
+YLDE.US,D,20241025,000000,51.4001,51.4001,51.025,51.025,1132,0
+YLDE.US,D,20241028,000000,51.302257,51.35,51.28,51.31,1983,0
+YLDE.US,D,20241029,000000,51.0915,51.1599,51.0459,51.0459,661,0
+YLDE.US,D,20241030,000000,51.19,51.265,51.1308,51.1308,1297,0
+YLDE.US,D,20241031,000000,50.5417,50.5417,50.5417,50.5417,264,0
+YLDE.US,D,20241101,000000,50.54,50.54,50.54,50.54,478,0
+YLDE.US,D,20241104,000000,50.0928,50.27,50.0928,50.27,1299,0
+YLDE.US,D,20241105,000000,50.64,50.7707,50.64,50.7707,1389,0
+YLDE.US,D,20241106,000000,51.9699,52.1931,51.7704,52.1931,1246,0
+YLDE.US,D,20241107,000000,52.280165,52.38,52.21,52.2233,2739,0
+YLDE.US,D,20241108,000000,52.53,52.67,52.48,52.5438,1267,0
+YLDE.US,D,20241111,000000,52.74,52.745,52.705,52.705,762,0
+YLDE.US,D,20241112,000000,52.615705,52.615705,52.4174,52.4174,635,0
+YLDE.US,D,20241113,000000,52.42,52.42,52.3237,52.3237,937,0
+YLDE.US,D,20241114,000000,52.150455,52.150455,51.9991,51.9991,548,0
+YLDE.US,D,20241115,000000,51.825,51.9323,51.8,51.9323,2704,0
+YLDE.US,D,20241118,000000,51.9,52.33,51.9,52.2171,12986,0
+YLDE.US,D,20241119,000000,52.149555,52.22,52.0611,52.22,10466,0
+YLDE.US,D,20241120,000000,51.98,52.16,51.8863,52.1294,3255,0
+YLDE.US,D,20241121,000000,52.115,52.655,52.115,52.6297,6625,0
+YLDE.US,D,20241122,000000,52.8703,52.8739,52.854721,52.8739,1309,0
+YLDE.US,D,20241125,000000,53.26,53.37,53.1,53.2106,1638,0
+YLDE.US,D,20241126,000000,53.18,53.259,53.155,53.259,736,0
+YLDE.US,D,20241127,000000,53.37,53.37,53.26,53.26,2642,0
+YLDE.US,D,20241129,000000,53.37,53.445,53.37,53.445,315,0
+YLDE.US,D,20241202,000000,53.08,53.0845,53.05,53.0845,776,0
+YLDE.US,D,20241203,000000,52.9865,53.08,52.9043,52.9043,2552,0
+YLDE.US,D,20241204,000000,52.7655,52.91,52.64,52.85,1565,0
+YLDE.US,D,20241205,000000,52.911112,52.911112,52.8907,52.8907,498,0
+YLDE.US,D,20241206,000000,52.94,52.94,52.741,52.835,3648,0
+YLDE.US,D,20241209,000000,52.44,52.5448,52.207,52.207,1349,0
+YLDE.US,D,20241210,000000,52.1,52.1,51.9442,51.9442,824,0
+YLDE.US,D,20241211,000000,52.19,52.21,52.05,52.1337,2148,0
+YLDE.US,D,20241212,000000,52.1843,52.1843,52.0768,52.0768,2335,0
+YLDE.US,D,20241213,000000,52.261,52.35,52.261,52.35,2586,0
+YLDE.US,D,20241216,000000,52.46,52.54,52.31,52.31,4075,0
+YLDE.US,D,20241217,000000,52.1,52.1,51.87,51.9899,1935,0
+YLDE.US,D,20241218,000000,51.8988,51.8988,50.6575,50.6575,783,0
+YLDE.US,D,20241219,000000,50.913,50.913,50.62,50.62,603,0
+YLDE.US,D,20241220,000000,50.69,51.35,50.69,51.1139,2850,0
+YLDE.US,D,20241223,000000,51.07,51.44,50.98,51.3688,1534,0
+YLDE.US,D,20241224,000000,51.6799,51.7886,51.6799,51.7886,1791,0
+YLDE.US,D,20241226,000000,51.44,51.69,51.44,51.6139,1740,0
+YLDE.US,D,20241227,000000,51.31,51.42,51.1908,51.2793,3332,0
+YLDE.US,D,20241230,000000,51.01,51.079,50.69,50.8619,6503,0
+YLDE.US,D,20241231,000000,50.9864,50.9864,50.72,50.7778,2943,0
+YLDE.US,D,20250102,000000,51.04,51.1731,50.525,50.7259,5161,0
+YLDE.US,D,20250103,000000,50.83,51.059,50.72,50.9635,7910,0
+YLDE.US,D,20250106,000000,51.1185,51.19,50.8304,50.8304,2473,0
+YLDE.US,D,20250107,000000,51.1,51.1,50.6647,50.6647,3565,0
+YLDE.US,D,20250108,000000,50.37,50.72,50.37,50.72,46752,0
+YLDE.US,D,20250110,000000,50.51,50.51,49.8688,49.8688,2418,0
+YLDE.US,D,20250113,000000,49.9687,50.11,49.915,50.11,1611,0
+YLDE.US,D,20250114,000000,50.23,50.49,50.23,50.4762,7672,0
+YLDE.US,D,20250115,000000,51.13,51.155,51.095,51.095,2044,0
+YLDE.US,D,20250116,000000,51.21446,51.49,51.21446,51.4193,1453,0
+YLDE.US,D,20250117,000000,51.74,51.91,51.74,51.75,2745,0
+YLDE.US,D,20250121,000000,52.23,52.395,52.155,52.265,3977,0
+YLDE.US,D,20250122,000000,52.2,52.244,52.1098,52.1098,5640,0
+YLDE.US,D,20250123,000000,52.14,52.365,52.11,52.365,3064,0
+YLDE.US,D,20250124,000000,52.5599,52.5599,52.4059,52.4209,1683,0
+YLDE.US,D,20250127,000000,51.885,51.9763,51.885,51.9763,742,0
+YLDE.US,D,20250128,000000,51.84,51.93,51.84,51.9122,2684,0
+YLDE.US,D,20250129,000000,52.12,52.12,52.0022,52.0022,2066,0
+YLDE.US,D,20250130,000000,52.41,52.415,52.1159,52.3097,891,0
+YLDE.US,D,20250131,000000,52.34,52.4793,52.0781,52.0781,812,0
+YLDE.US,D,20250203,000000,51.54,52.09,51.54,51.9988,1303,0
+YLDE.US,D,20250204,000000,51.74,51.9981,51.74,51.9234,2596,0
+YLDE.US,D,20250205,000000,52.24,52.3109,52.2001,52.3109,3535,0
+YLDE.US,D,20250206,000000,52.1475,52.165,52.14,52.165,589,0
+YLDE.US,D,20250207,000000,52.19,52.19,51.84,51.84,812,0
+YLDE.US,D,20250210,000000,51.96,52.109,51.96,52.01,1041,0
+YLDE.US,D,20250211,000000,52.08,52.2325,52.08,52.2325,1426,0
+YLDE.US,D,20250212,000000,51.87,52.14,51.8617,52.0824,1146,0
+YLDE.US,D,20250213,000000,52.344026,52.67,52.34,52.67,3392,0
+YLDE.US,D,20250214,000000,52.7755,52.819,52.5246,52.5246,1711,0
+YLDE.US,D,20250218,000000,52.44,52.905,52.44,52.7031,6558,0
+YLDE.US,D,20250219,000000,52.69,52.92,52.65,52.9173,2330,0
+YLDE.US,D,20250220,000000,52.58,52.8299,52.57,52.785,7594,0
+YLDE.US,D,20250221,000000,52.78,52.78,52.26,52.3372,6279,0
+YLDE.US,D,20250224,000000,52.5284,52.5284,52.525,52.525,965,0
+YLDE.US,D,20250225,000000,51.92,52.23,51.858516,52.04,6057,0
+YLDE.US,D,20250226,000000,52.34,52.34,51.84,52.0044,1598,0
+YLDE.US,D,20250227,000000,52.0901,52.15,51.7819,51.7819,1784,0
+YLDE.US,D,20250228,000000,52.02,52.4201,51.91,52.4201,2899,0
+YLDE.US,D,20250303,000000,52.82,52.82,51.92,52.1248,9124,0
+YLDE.US,D,20250304,000000,51.86,51.86,51.33,51.3639,6154,0
+YLDE.US,D,20250305,000000,51.33,51.97,51.1334,51.8184,8967,0
+YLDE.US,D,20250306,000000,51.405,51.405,50.87,51.1523,3664,0
+YLDE.US,D,20250307,000000,51.35,51.62,51.35,51.5769,3706,0
+YLDE.US,D,20250310,000000,51.325,51.325,50.635,50.9146,1604,0
+YLDE.US,D,20250311,000000,50.855,50.855,50.27,50.5532,1004305,0
+YLDE.US,D,20250312,000000,50.62,50.77,50.37,50.5299,3722,0
+YLDE.US,D,20250313,000000,50.46,50.46,50.1001,50.2137,1886,0
+YLDE.US,D,20250314,000000,50.7258,50.9979,50.715,50.9979,77370,0
+YLDE.US,D,20250317,000000,51.23,51.66,51.23,51.5044,2467,0
+YLDE.US,D,20250318,000000,51.27,51.33,51.227,51.2646,1459,0
+YLDE.US,D,20250319,000000,51.37,51.93,51.37,51.738,3694,0
+YLDE.US,D,20250320,000000,51.77,51.905,51.68,51.8,1363,0
+YLDE.US,D,20250321,000000,51.3001,51.61,51.3001,51.61,3774,0
+YLDE.US,D,20250324,000000,52.17,52.17,51.8838,52.0972,12868,0
+YLDE.US,D,20250325,000000,52.06,52.06,51.7609,51.82,6917,0
+YLDE.US,D,20250326,000000,52.12,52.12,51.721,51.7953,3270,0
+YLDE.US,D,20250327,000000,51.85,52.02,51.65,51.8054,12552,0
+YLDE.US,D,20250328,000000,51.89,51.89,51.2231,51.2231,3835,0
+YLDE.US,D,20250331,000000,51.01,51.789,51.01,51.76,1872,0
+YLDE.US,D,20250401,000000,51.225,51.7582,51.225,51.71,5415,0
+YLDE.US,D,20250402,000000,51.7487,51.9929,51.701,51.9929,1383,0
+YLDE.US,D,20250403,000000,51.44,51.44,50.61,50.72,5672,0
+YLDE.US,D,20250404,000000,50.02,50.02,47.7241,47.7241,3602,0
+YLDE.US,D,20250407,000000,46.63,47.41,46.63,47.1893,2340,0
+YLDE.US,D,20250408,000000,48.475,48.475,46.915,46.94,7909,0
+YLDE.US,D,20250409,000000,46.8099,49.56,46.32,49.56,2351,0
+YLDE.US,D,20250410,000000,48.8405,48.86,47.67,48.6509,6752,0
+YLDE.US,D,20250411,000000,48.84,49.7,48.58,49.59,13230,0
+YLDE.US,D,20250414,000000,49.96,50.230977,49.845,49.9901,3359,0
+YLDE.US,D,20250415,000000,50.13,50.38,50.0047,50.05,7908,0
+YLDE.US,D,20250416,000000,50.06,50.3782,49.5,49.67,35664,0
+YLDE.US,D,20250417,000000,49.88,50.17,49.88,49.97,2521,0
+YLDE.US,D,20250421,000000,49.61,49.68,48.6688,48.96,20356,0
+YLDE.US,D,20250422,000000,49.58,49.99,49.58,49.8935,3823,0
+YLDE.US,D,20250423,000000,50.42,50.81,50.16,50.2443,5245,0
+YLDE.US,D,20250424,000000,50.13,50.82,50.13,50.7668,5672,0
+YLDE.US,D,20250425,000000,50.64,50.67,50.371,50.52,2288,0
+YLDE.US,D,20250428,000000,50.82,50.95,50.65,50.78,1182,0
+YLDE.US,D,20250429,000000,50.86,51.2,50.86,51,5031,0
+YLDE.US,D,20250430,000000,50.5,51.23,50.5,51.11,5232,0
+YLDE.US,D,20250501,000000,51.02,51.07,50.74,50.74,3544,0
+YLDE.US,D,20250502,000000,51.09,51.38,51.06,51.2806,4736,0
+YLDE.US,D,20250505,000000,51.01,51.21,50.87,50.89,3337,0
+YLDE.US,D,20250506,000000,50.71,50.909,50.71,50.76,4179,0
+YLDE.US,D,20250507,000000,51.03,51.19,50.9552,51,2170,0
+YLDE.US,D,20250508,000000,51.2598,51.2598,50.9,50.9,776,0
+YLDE.US,D,20250509,000000,50.91,51.02,50.81,50.95,4205,0
+YLDE.US,D,20250512,000000,51.64,51.67,51.429,51.63,9138,0
+YLDE.US,D,20250513,000000,51.052,51.1858,50.91,50.91,25552,0
+YLDE.US,D,20250514,000000,50.9483,50.9483,50.6,50.75,5778,0
+YLDE.US,D,20250515,000000,50.86,51.38,50.849,51.38,4383,0
+YLDE.US,D,20250516,000000,51.17,51.5804,51.17,51.5804,13933,0
+YLDE.US,D,20250519,000000,51.43,51.76,51.43,51.63,10350,0
+YLDE.US,D,20250520,000000,51.71,51.8,51.58,51.75,6509,0
+YLDE.US,D,20250521,000000,51.64,51.71,51.125,51.13,3914,0
+YLDE.US,D,20250522,000000,51,51.29,51,51.12,9651,0
+YLDE.US,D,20250523,000000,50.7,51.19,50.7,50.97,19418,0
+YLDE.US,D,20250527,000000,51.56,51.84,51.56,51.84,4333,0
+YLDE.US,D,20250528,000000,51.605,51.62,51.29,51.29,4463,0
+YLDE.US,D,20250529,000000,51.41,51.67,51.37,51.54,8022,0
+YLDE.US,D,20250530,000000,51.67,51.82,51.395,51.72,3852,0
+YLDE.US,D,20250602,000000,51.37,51.64,51.37,51.64,1020,0
+YLDE.US,D,20250603,000000,51.62,51.82,51.568918,51.78,1547,0
+YLDE.US,D,20250604,000000,51.87,51.91,51.73,51.73,979,0
+YLDE.US,D,20250605,000000,51.558,51.79,51.558,51.56,4202,0
+YLDE.US,D,20250606,000000,51.7784,51.96,51.7784,51.82,824,0
+YLDE.US,D,20250609,000000,51.9,51.9,51.71,51.71,2013,0
+YLDE.US,D,20250610,000000,51.775,51.94,51.7001,51.925,3361,0
+YLDE.US,D,20250611,000000,51.9489,51.982,51.75,51.75,1987,0
+YLDE.US,D,20250612,000000,51.96,52.36,51.96,52.36,2330,0
+YLDE.US,D,20250613,000000,51.9991,52.26,51.9213,51.93,2491,0
+YLDE.US,D,20250616,000000,52.33,52.36,51.955,52.07,1205,0
+YLDE.US,D,20250617,000000,51.8772,51.8772,51.59,51.64,2548,0
+YLDE.US,D,20250618,000000,51.8,51.88,51.55,51.55,4388,0
+YLDE.US,D,20250620,000000,51.69,51.69,51.5,51.56,2550,0
+YLDE.US,D,20250623,000000,51.74,51.98,51.57,51.98,11743,0
+YLDE.US,D,20250624,000000,52.155,52.31,52.155,52.3088,1029,0
+YLDE.US,D,20250625,000000,52.43,52.7,51.76,51.76,17118,0
+YLDE.US,D,20250626,000000,51.98,52.18,51.98,52.18,3680,0
+YLDE.US,D,20250627,000000,52.25,52.25,52.14,52.23,669,0
+YLDE.US,D,20250630,000000,52.4118,52.68,52.3961,52.62,4753,0
+YLDE.US,D,20250701,000000,51.99,52.3,51.99,52.3,2010,0
+YLDE.US,D,20250702,000000,52.05,52.27,52.05,52.17,3048,0
+YLDE.US,D,20250703,000000,52.37,52.51,52.305,52.4514,1409,0
+YLDE.US,D,20250707,000000,52.24,52.24,51.76,51.8256,3121,0
+YLDE.US,D,20250708,000000,51.99,52.13,51.99,52.0401,928,0
+YLDE.US,D,20250709,000000,52.07,52.185,52.055,52.185,1067,0
+YLDE.US,D,20250710,000000,52.24,52.3296,52.14,52.23,4646,0
+YLDE.US,D,20250711,000000,52.06,52.06,51.95,51.95,695,0
+YLDE.US,D,20250714,000000,51.99,52.16,51.99,52.16,816,0
+YLDE.US,D,20250715,000000,52.02,52.02,51.69,51.76,14556,0
+YLDE.US,D,20250716,000000,51.8,52.0478,51.8,52.0478,2140,0
+YLDE.US,D,20250717,000000,52.18,52.62,52.18,52.3172,8345,0
+YLDE.US,D,20250718,000000,52.47,52.47,52.215,52.215,1394,0
+YLDE.US,D,20250721,000000,52.41,52.42,52.1539,52.1539,1448,0
+YLDE.US,D,20250722,000000,52.25,52.61,52.25,52.5942,5261,0
+YLDE.US,D,20250723,000000,52.63,52.9747,52.615,52.9747,3415,0
+YLDE.US,D,20250724,000000,53,53.12,52.881,52.9482,4363,0
+YLDE.US,D,20250725,000000,52.93,52.98,52.755,52.9113,8039,0
+YLDE.US,D,20250728,000000,52.88,52.88,52.4961,52.525,3784,0
+YLDE.US,D,20250729,000000,52.71,52.82,52.59,52.7001,3321,0
+YLDE.US,D,20250730,000000,52.7,52.8,52.34,52.4903,13320,0
+YLDE.US,D,20250731,000000,52.69,52.69,52.2239,52.2239,4879,0
+YLDE.US,D,20250801,000000,51.61,51.77,51.61,51.6797,55334,0
+YLDE.US,D,20250804,000000,52.22,52.385,52.185,52.3076,5206,0
+YLDE.US,D,20250805,000000,52.41,52.41,52.1,52.235,3925,0
+YLDE.US,D,20250806,000000,52.2,52.44,52.17,52.293,16559,0
+YLDE.US,D,20250807,000000,52.5753,52.5753,52.15,52.3028,8302,0
+YLDE.US,D,20250808,000000,52.554,52.6808,52.47,52.5825,13069,0
+YLDE.US,D,20250811,000000,52.68,52.68,52.42,52.52,14222,0
+YLDE.US,D,20250812,000000,52.7,52.995,52.7,52.995,4764,0
+YLDE.US,D,20250813,000000,53.1882,53.2,52.995,53.2,85757,0
+YLDE.US,D,20250814,000000,52.9,53.2099,52.9,53.1849,84439,0
+YLDE.US,D,20250815,000000,53.2008,53.3631,53.2008,53.215,2101,0
+YLDE.US,D,20250818,000000,53.1,53.19,53.058859,53.0977,3338,0
+YLDE.US,D,20250819,000000,53.24,53.34,53.24,53.2648,1520,0
+YLDE.US,D,20250820,000000,53.4606,53.605,53.3,53.5258,9096,0
+YLDE.US,D,20250821,000000,53.58,53.58,53.33,53.3997,11729,0
+YLDE.US,D,20250822,000000,53.7662,54.169794,53.7662,53.9998,5972,0
+YLDE.US,D,20250825,000000,53.97,53.97,53.5746,53.5746,2888,0
+YLDE.US,D,20250826,000000,53.66,53.68,53.47,53.6798,96394,0
+YLDE.US,D,20250827,000000,53.67,53.86,53.64,53.7895,7433,0
+YLDE.US,D,20250828,000000,53.6802,53.866,53.6132,53.866,3075,0
+YLDE.US,D,20250829,000000,53.7864,53.9198,53.7864,53.8688,1614,0
+YLDE.US,D,20250902,000000,53.43,53.54,53.08,53.4489,7760,0
+YLDE.US,D,20250903,000000,53.4739,53.5299,53.375,53.5164,7559,0
+YLDE.US,D,20250904,000000,53.6,53.7753,53.6,53.7753,2579,0
+YLDE.US,D,20250905,000000,54.06,54.06,53.533594,53.6836,1464,0
+YLDE.US,D,20250908,000000,53.79,53.79,53.48,53.66,6019,0
+YLDE.US,D,20250909,000000,53.7,53.7,53.46,53.5595,3397,0
+YLDE.US,D,20250910,000000,54.13,54.3406,54.13,54.3406,4222,0
+YLDE.US,D,20250911,000000,54.36,54.685,54.36,54.685,10261,0
+YLDE.US,D,20250912,000000,54.3775,54.54,54.3016,54.3641,3254,0
+YLDE.US,D,20250915,000000,54.42,54.42,54.305,54.3163,6980,0
+YLDE.US,D,20250916,000000,54.3269,54.3269,54.0063,54.1245,6241,0
+YLDE.US,D,20250917,000000,54.34,54.4,54.1609,54.1609,41921,0
+YLDE.US,D,20250918,000000,54.36,54.36,54.18,54.235,9710,0
+YLDE.US,D,20250919,000000,54.22,54.34,54.11,54.2668,40267,0
+YLDE.US,D,20250922,000000,54.16,54.1907,54.16,54.1839,2964,0
+YLDE.US,D,20250923,000000,54.28,54.43,54.1931,54.1931,8187,0
+YLDE.US,D,20250924,000000,54.39,54.39,54.1411,54.145,11991,0
+YLDE.US,D,20250925,000000,54.16,54.16,53.74,53.845,23882,0
+YLDE.US,D,20250926,000000,54.09,54.36,54.09,54.2939,17561,0
+YLDE.US,D,20250929,000000,54.51,54.51,54.255,54.33,6458,0
+YLDE.US,D,20250930,000000,54.43,54.6128,54.2783,54.6128,20084,0
+YLDE.US,D,20251001,000000,54.3164,54.4999,54.3006,54.43,11736,0
+YLDE.US,D,20251002,000000,54.41,54.44,54.2,54.25,54693,0
+YLDE.US,D,20251003,000000,54.609,54.69,54.4944,54.4944,22149,0
+YLDE.US,D,20251006,000000,54.52,54.62,54.47,54.55,25238,0
+YLDE.US,D,20251007,000000,54.62,54.62,54.37,54.4379,6631,0
+YLDE.US,D,20251008,000000,54.64,54.685,54.47,54.5746,20089,0
+YLDE.US,D,20251009,000000,54.75,54.75,54.06,54.095,110513,0
+YLDE.US,D,20251010,000000,54.36,54.36,49.4001,53.325,14863,0
+YLDE.US,D,20251013,000000,53.8583,54.1,53.83,53.9488,14547,0
+YLDE.US,D,20251014,000000,53.79,54.28,53.72,54.1654,10586,0
+YLDE.US,D,20251015,000000,54.4,54.56,53.955,54.1404,73243,0
+YLDE.US,D,20251016,000000,54.165,54.3588,53.725,53.781,52562,0
+YLDE.US,D,20251017,000000,53.97,54.22,53.92,54.2035,13654,0
+YLDE.US,D,20251020,000000,54.37,54.5949,54.21,54.56,14485,0
+YLDE.US,D,20251021,000000,54.55,54.6299,54.44,54.52,13613,0
+YLDE.US,D,20251022,000000,54.45,54.6087,54.3,54.3628,24685,0
+YLDE.US,D,20251023,000000,54.34,54.43,54.2002,54.25,22900,0
+YLDE.US,D,20251024,000000,54.4375,54.46,54.32,54.4,21560,0
+YLDE.US,D,20251027,000000,54.58,54.58,54.345,54.54,16774,0
+YLDE.US,D,20251028,000000,54.23,54.36,54.08,54.145,27354,0
+YLDE.US,D,20251029,000000,54.06,54.06,53.41,53.5644,27390,0
+YLDE.US,D,20251030,000000,53.39,53.65,53.28,53.28,25452,0
+YLDE.US,D,20251031,000000,53.096208,54.075,53.03,53.2913,14967,0
+YLDE.US,D,20251103,000000,52.669,52.669,52.49,52.57,32326,0
+YLDE.US,D,20251104,000000,52.62,52.83,52.53,52.685,127922,0
+YLDE.US,D,20251105,000000,52.93,53.13,52.88,52.942,25066,0
+YLDE.US,D,20251106,000000,52.9,52.9,52.6855,52.6855,6897,0
+YLDE.US,D,20251107,000000,52.86,53.0925,52.68,53.0925,12126,0
+YLDE.US,D,20251110,000000,53.2361,53.5126,53.12,53.5126,5771,0
+YLDE.US,D,20251111,000000,53.71,54.1743,53.71,54.035,4250,0
+YLDE.US,D,20251112,000000,54.145,54.2646,54.06,54.0844,7540,0
+YLDE.US,D,20251113,000000,53.98,53.98,53.4405,53.4405,9014,0
+YLDE.US,D,20251114,000000,53.4,53.64,53.3233,53.425,5551,0
+YLDE.US,D,20251117,000000,53.53,53.542,52.9789,52.9789,6091,0
+YLDE.US,D,20251118,000000,52.825,53.115,52.75,52.9426,9496,0
+YLDE.US,D,20251119,000000,52.87,53.0475,52.7252,52.9453,9178,0
+YLDE.US,D,20251120,000000,53.36,53.51,52.5559,52.5559,8335,0
+YLDE.US,D,20251121,000000,52.89,53.32,52.8825,53.134,5147,0
+YLDE.US,D,20251124,000000,53.42,53.4256,53.245,53.4256,7352,0
+YLDE.US,D,20251125,000000,53.64,53.91,53.57,53.8638,10845,0
+YLDE.US,D,20251126,000000,53.98,54.31,53.98,54.209,4158,0
+YLDE.US,D,20251128,000000,54.32,54.56,54.32,54.5094,4075,0
+YLDE.US,D,20251201,000000,54.14,54.15,53.7527,53.7681,10137,0
+YLDE.US,D,20251202,000000,53.69,53.81,53.5712,53.7245,7228,0
+YLDE.US,D,20251203,000000,53.9,54.28,53.9,54.2101,7261,0
+YLDE.US,D,20251204,000000,54.34,54.36,54.1801,54.2357,11946,0
+YLDE.US,D,20251205,000000,54.62,54.62,54.3282,54.3282,3708,0
+YLDE.US,D,20251208,000000,54.1222,54.1222,53.81,53.8816,4005,0
+YLDE.US,D,20251209,000000,54.185,54.21,53.8738,53.8738,23678,0
+YLDE.US,D,20251210,000000,53.95,54.64,53.91,54.4285,8885,0
+YLDE.US,D,20251211,000000,54.55,54.87,54.5267,54.7604,7718,0
+YLDE.US,D,20251212,000000,54.8,54.81,54.42,54.48,9265,0
+YLDE.US,D,20251215,000000,54.73,54.76,54.398,54.5622,10296,0
+YLDE.US,D,20251216,000000,54.52,54.52,54.13,54.2972,7655,0
+YLDE.US,D,20251217,000000,54.37,54.46,54.17,54.1725,5758,0
+YLDE.US,D,20251218,000000,54.355,54.4814,54.2709,54.2709,4214,0
+YLDE.US,D,20251219,000000,54.17,54.48,54.17,54.3136,5661,0
+YLDE.US,D,20251222,000000,51.8601,54.945,51.8601,54.6551,9784,0
+YLDE.US,D,20251223,000000,54.63,54.9,54.63,54.835,3325,0
+YLDE.US,D,20251224,000000,54.8633,55.11,54.8633,55.0519,2222,0
+YLDE.US,D,20251226,000000,54.505,54.75,54.355,54.47,1146,0
+YLDE.US,D,20251229,000000,54.69,54.69,54.36,54.4372,4369,0
+YLDE.US,D,20251230,000000,54.61,54.63,54.48,54.5175,3329,0
+YLDE.US,D,20251231,000000,54.54,54.58,54.1873,54.1873,6389,0
+YLDE.US,D,20260102,000000,54.0001,54.43,54.0001,54.3278,8497,0
+YLDE.US,D,20260105,000000,54.6101,54.765,54.61,54.6303,5290,0
+YLDE.US,D,20260106,000000,54.62,55.105,54.5801,54.985,6444,0
+YLDE.US,D,20260107,000000,54.92,54.92,54.315,54.3209,19052,0
+YLDE.US,D,20260108,000000,54.25,54.77,54.25,54.7222,7895,0
+YLDE.US,D,20260109,000000,54.95,55.14,54.86,55.0931,11686,0
+YLDE.US,D,20260112,000000,54.99,55.15,54.915,55.0816,71529,0
+YLDE.US,D,20260113,000000,55.22,55.22,54.8,54.948,28226,0
+YLDE.US,D,20260114,000000,54.88,55.26,54.88,55.19,114969,0
+YLDE.US,D,20260115,000000,55.16,55.49,55.06,55.0802,48490,0
+YLDE.US,D,20260116,000000,55.23,55.42,55.19,55.2487,44403,0
+YLDE.US,D,20260120,000000,54.86,55.3,54.45,54.4614,39634,0
+YLDE.US,D,20260121,000000,54.67,55.11,54.62,54.9012,9114,0
+YLDE.US,D,20260122,000000,55.32,55.39,55.165,55.1881,4272,0
+YLDE.US,D,20260123,000000,55.16,55.64,55.0401,55.1606,12954,0
+YLDE.US,D,20260126,000000,55.4,55.57,55.4,55.44,8082,0
+YLDE.US,D,20260127,000000,55.5,55.5,55.3095,55.42,16947,0
+YLDE.US,D,20260128,000000,55.45,55.695,55.25,55.37,11239,0
+YLDE.US,D,20260129,000000,55.7,55.86,55.4701,55.7521,8180,0
+YLDE.US,D,20260130,000000,55.87,55.9,55.445,55.8602,40068,0
+YLDE.US,D,20260202,000000,55.67,56.07,55.625,55.765,48874,0
+YLDE.US,D,20260203,000000,55.76,56.2296,55.74,56.045,25602,0
+YLDE.US,D,20260204,000000,56.28,56.6,56.28,56.5025,8657,0
+YLDE.US,D,20260205,000000,56.43,56.43,56.11,56.14,12716,0
+YLDE.US,D,20260206,000000,56.49,56.83,56.49,56.7538,18379,0
+YLDE.US,D,20260209,000000,56.71,56.88,56.59,56.8283,17447,0
+YLDE.US,D,20260210,000000,56.84,57.44,56.84,57.155,86739,0
+YLDE.US,D,20260211,000000,57.44,57.64,57.22,57.585,21496,0
+YLDE.US,D,20260212,000000,57.78,57.78,57.1592,57.1592,16593,0
+YLDE.US,D,20260213,000000,57.22,57.5,57.055,57.2663,16456,0
+YLDE.US,D,20260217,000000,57.2,57.415,57.04,57.35,17886,0
+YLDE.US,D,20260218,000000,57.41,57.4785,57.2601,57.43,16722,0
diff --git a/daily/us/nasdaq etfs/yoke.us.txt b/daily/us/nasdaq etfs/yoke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a43a4adcfdd42e5ae6ba4e75a9f9736924eb9b5
--- /dev/null
+++ b/daily/us/nasdaq etfs/yoke.us.txt	
@@ -0,0 +1,238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YOKE.US,D,20250224,000000,25.02,25.03,25.02,25.03,889,0
+YOKE.US,D,20250226,000000,24.84,24.8468,24.84,24.8468,205,0
+YOKE.US,D,20250227,000000,24.72,24.73,24.5469,24.5469,1517,0
+YOKE.US,D,20250228,000000,24.52,24.8438,24.52,24.8438,1235,0
+YOKE.US,D,20250303,000000,24.5,24.5264,24.5,24.5264,5129,0
+YOKE.US,D,20250304,000000,24.44,24.44,24.25,24.2654,16463,0
+YOKE.US,D,20250305,000000,24.31,24.56,24.3099,24.5096,30985,0
+YOKE.US,D,20250306,000000,24.21,24.24,24.1961,24.1961,2899,0
+YOKE.US,D,20250307,000000,24.36,24.3855,24.36,24.3855,33436,0
+YOKE.US,D,20250311,000000,23.66,23.6665,23.647,23.647,20370,0
+YOKE.US,D,20250312,000000,23.67,23.67,23.61,23.6293,23035,0
+YOKE.US,D,20250313,000000,23.46,23.46,23.3551,23.3551,53325,0
+YOKE.US,D,20250314,000000,23.65,23.7773,23.65,23.7773,91121,0
+YOKE.US,D,20250317,000000,23.88,24.07,23.88,24.0116,34897,0
+YOKE.US,D,20250318,000000,23.84,23.84,23.7962,23.7962,27451,0
+YOKE.US,D,20250319,000000,23.88,24,23.88,23.9817,69499,0
+YOKE.US,D,20250320,000000,23.89,23.92,23.89,23.9113,381851,0
+YOKE.US,D,20250321,000000,23.84,23.8864,23.7912,23.8864,524066,0
+YOKE.US,D,20250324,000000,24.18,24.2528,24.18,24.2528,457152,0
+YOKE.US,D,20250325,000000,24.25,24.29,24.185,24.2295,864402,0
+YOKE.US,D,20250326,000000,24.23,24.23,24.07,24.0844,368585,0
+YOKE.US,D,20250327,000000,24.1,24.12,24.04,24.0457,191698,0
+YOKE.US,D,20250328,000000,23.63,23.6537,23.63,23.6537,32466,0
+YOKE.US,D,20250331,000000,23.53,23.8221,23.5299,23.8221,12581,0
+YOKE.US,D,20250402,000000,23.91,23.9838,23.91,23.9838,1573,0
+YOKE.US,D,20250403,000000,23.071,23.15,23.0546,23.0546,49052,0
+YOKE.US,D,20250404,000000,22.45,22.45,21.6312,21.6312,56573,0
+YOKE.US,D,20250407,000000,21.17,21.6721,21.17,21.5606,19681,0
+YOKE.US,D,20250408,000000,22,22.07,21.07,21.321,13341,0
+YOKE.US,D,20250409,000000,21.16,23.0687,21.1,23.0687,11086,0
+YOKE.US,D,20250410,000000,22.218,22.51,22.19,22.4578,29974,0
+YOKE.US,D,20250411,000000,22.32,22.7864,22.32,22.7864,3258,0
+YOKE.US,D,20250414,000000,22.97,23.16,22.94,23.0288,38570,0
+YOKE.US,D,20250415,000000,23.15,23.15,23.03,23.0428,9129,0
+YOKE.US,D,20250416,000000,22.66,22.702,22.58,22.702,10008,0
+YOKE.US,D,20250417,000000,22.78,22.85,22.7734,22.7734,9265,0
+YOKE.US,D,20250421,000000,22.61,22.61,22.18,22.2776,22511,0
+YOKE.US,D,20250422,000000,22.62,22.8804,22.62,22.8804,7827,0
+YOKE.US,D,20250423,000000,23.5,23.5,23.15,23.1986,13237,0
+YOKE.US,D,20250424,000000,23.4,23.573,23.4,23.573,21103,0
+YOKE.US,D,20250425,000000,23.63,23.663,23.63,23.6528,26815,0
+YOKE.US,D,20250428,000000,23.77,23.77,23.55,23.7667,3742,0
+YOKE.US,D,20250429,000000,23.77,23.93,23.7,23.9075,7322,0
+YOKE.US,D,20250430,000000,23.49,24.0048,23.49,24.0048,12140,0
+YOKE.US,D,20250501,000000,24.05,24.16,24.0032,24.0032,6925,0
+YOKE.US,D,20250502,000000,24.37,24.3981,24.37,24.3981,275,0
+YOKE.US,D,20250505,000000,24.26,24.43,24.25,24.3167,8819,0
+YOKE.US,D,20250506,000000,24.05,24.1135,24.05,24.0966,5607,0
+YOKE.US,D,20250507,000000,24.055,24.26,24.055,24.1766,4842,0
+YOKE.US,D,20250508,000000,24.39,24.44,24.3609,24.3609,5285,0
+YOKE.US,D,20250509,000000,24.39,24.39,24.2934,24.2934,10675,0
+YOKE.US,D,20250512,000000,24.67,24.868,24.67,24.868,9610,0
+YOKE.US,D,20250513,000000,25,25.13,25,25.0432,6116,0
+YOKE.US,D,20250514,000000,24.995,24.995,24.9735,24.9735,540,0
+YOKE.US,D,20250515,000000,25.18,25.24,25.18,25.1927,11637,0
+YOKE.US,D,20250516,000000,25.19,25.4044,25.19,25.4044,4072,0
+YOKE.US,D,20250519,000000,25.42,25.4794,25.42,25.4794,2204,0
+YOKE.US,D,20250520,000000,25.3595,25.3975,25.34,25.3975,25152,0
+YOKE.US,D,20250521,000000,25.34,25.39,25.0741,25.0741,2619,0
+YOKE.US,D,20250522,000000,25.1,25.11,24.9629,24.9629,13736,0
+YOKE.US,D,20250523,000000,24.93,24.9302,24.8993,24.8993,7253,0
+YOKE.US,D,20250527,000000,25.22,25.2448,25.22,25.2448,5702,0
+YOKE.US,D,20250528,000000,25.18,25.18,25.1253,25.1253,2708,0
+YOKE.US,D,20250529,000000,25.08,25.1,25.06,25.0958,12893,0
+YOKE.US,D,20250530,000000,25.22,25.2951,25.22,25.2951,8174,0
+YOKE.US,D,20250602,000000,25.28,25.4,25.28,25.3917,23926,0
+YOKE.US,D,20250603,000000,25.47,25.47,25.4599,25.4599,5160,0
+YOKE.US,D,20250605,000000,25.325,25.325,25.2931,25.32,1186,0
+YOKE.US,D,20250606,000000,25.5841,25.5841,25.56,25.58,7691,0
+YOKE.US,D,20250609,000000,25.47,25.4778,25.47,25.4778,2202,0
+YOKE.US,D,20250610,000000,25.4044,25.4044,25.4,25.4,684,0
+YOKE.US,D,20250611,000000,25.43,25.5,25.43,25.5,5647,0
+YOKE.US,D,20250613,000000,25.48,25.49,25.42,25.42,18315,0
+YOKE.US,D,20250616,000000,25.58,25.58,25.47,25.495,6911,0
+YOKE.US,D,20250617,000000,25.435,25.435,25.3037,25.305,446,0
+YOKE.US,D,20250620,000000,25.29,25.29,25.1833,25.2284,4246,0
+YOKE.US,D,20250623,000000,25.36,25.51,25.36,25.505,3189,0
+YOKE.US,D,20250624,000000,25.57,25.7747,25.57,25.7747,10805,0
+YOKE.US,D,20250625,000000,25.71,25.71,25.57,25.605,10269,0
+YOKE.US,D,20250626,000000,25.72,25.8503,25.72,25.8503,1304,0
+YOKE.US,D,20250627,000000,25.89,25.96,25.78,25.8645,19941,0
+YOKE.US,D,20250630,000000,25.92,26.065,25.92,26.065,20598,0
+YOKE.US,D,20250701,000000,25.98,25.98,25.92,25.945,3119,0
+YOKE.US,D,20250702,000000,25.89,25.9,25.89,25.9,1470,0
+YOKE.US,D,20250703,000000,26.12,26.12,26.1122,26.1122,372,0
+YOKE.US,D,20250707,000000,26.11,26.11,26.08,26.085,2276,0
+YOKE.US,D,20250708,000000,25.96,25.96,25.955,25.955,442,0
+YOKE.US,D,20250709,000000,26,26.065,26,26.065,18933,0
+YOKE.US,D,20250710,000000,26.044,26.06,26.03,26.03,1642,0
+YOKE.US,D,20250711,000000,25.95,25.98,25.92,25.935,2220,0
+YOKE.US,D,20250714,000000,26.11,26.1198,26.11,26.1198,3568,0
+YOKE.US,D,20250715,000000,25.97,25.97,25.83,25.83,6341,0
+YOKE.US,D,20250716,000000,25.8804,25.91,25.8804,25.91,2264,0
+YOKE.US,D,20250717,000000,26.001,26.04,26.001,26.0397,797,0
+YOKE.US,D,20250718,000000,26.0201,26.05,26.0201,26.05,1041,0
+YOKE.US,D,20250721,000000,26.18,26.18,26.12,26.1272,1003,0
+YOKE.US,D,20250722,000000,26.13,26.13,26.1003,26.1182,4574,0
+YOKE.US,D,20250723,000000,26.36,26.38,26.34,26.3577,3667,0
+YOKE.US,D,20250724,000000,26.47,26.48,26.47,26.478,4109,0
+YOKE.US,D,20250728,000000,26.64,26.64,26.55,26.57,2273,0
+YOKE.US,D,20250729,000000,26.45,26.4952,26.45,26.4952,6468,0
+YOKE.US,D,20250730,000000,26.38,26.4684,26.37,26.4684,2205,0
+YOKE.US,D,20250731,000000,26.35,26.59,26.35,26.3517,6903,0
+YOKE.US,D,20250801,000000,26.21,26.21,26.1721,26.1721,12865,0
+YOKE.US,D,20250804,000000,26.58,26.5859,26.58,26.5859,5712,0
+YOKE.US,D,20250805,000000,26.7,26.74,26.7,26.73,2439,0
+YOKE.US,D,20250806,000000,26.83,26.84,26.83,26.84,481,0
+YOKE.US,D,20250807,000000,26.77,26.8316,26.77,26.8316,577,0
+YOKE.US,D,20250808,000000,26.94,26.94,26.93,26.93,4471,0
+YOKE.US,D,20250811,000000,26.79,26.7965,26.79,26.7965,2646,0
+YOKE.US,D,20250812,000000,27.04,27.06,27.04,27.06,6212,0
+YOKE.US,D,20250813,000000,27.08,27.1199,27.08,27.08,366,0
+YOKE.US,D,20250814,000000,26.89,26.89,26.89,26.89,3271,0
+YOKE.US,D,20250815,000000,26.8,26.81,26.8,26.805,3449,0
+YOKE.US,D,20250818,000000,26.85,26.8524,26.85,26.8524,1116,0
+YOKE.US,D,20250819,000000,26.67,26.69,26.67,26.69,3332,0
+YOKE.US,D,20250820,000000,26.66,26.82,26.66,26.7827,832,0
+YOKE.US,D,20250821,000000,26.68,26.7,26.68,26.6856,2461,0
+YOKE.US,D,20250822,000000,26.99,27.01,26.925,26.925,874,0
+YOKE.US,D,20250825,000000,26.78,26.79,26.78,26.784,31577,0
+YOKE.US,D,20250826,000000,26.94,26.9608,26.94,26.9608,1013,0
+YOKE.US,D,20250827,000000,26.98,26.98,26.9756,26.9756,1857,0
+YOKE.US,D,20250828,000000,26.98,27.0361,26.98,27.0361,10311,0
+YOKE.US,D,20250829,000000,26.965,26.965,26.8914,26.9185,4553,0
+YOKE.US,D,20250902,000000,26.85,26.85,26.84,26.85,3216,0
+YOKE.US,D,20250903,000000,26.88,26.9038,26.88,26.9038,9424,0
+YOKE.US,D,20250904,000000,27.19,27.19,27.19,27.19,7896,0
+YOKE.US,D,20250905,000000,27.04,27.04,27,27.005,634,0
+YOKE.US,D,20250908,000000,27.1,27.1369,27.1,27.12,865,0
+YOKE.US,D,20250909,000000,27.2,27.225,27.2,27.225,13172,0
+YOKE.US,D,20250910,000000,27.23,27.25,27.2299,27.245,1246,0
+YOKE.US,D,20250911,000000,27.4204,27.4395,27.4204,27.4395,980,0
+YOKE.US,D,20250912,000000,27.41,27.41,27.41,27.41,454,0
+YOKE.US,D,20250915,000000,27.46,27.47,27.46,27.47,15069,0
+YOKE.US,D,20250916,000000,27.49,27.52,27.49,27.5028,16271,0
+YOKE.US,D,20250917,000000,27.49,27.53,27.45,27.45,6213,0
+YOKE.US,D,20250918,000000,27.67,27.67,27.5246,27.5833,17360,0
+YOKE.US,D,20250919,000000,27.55,27.67,27.55,27.6303,2685,0
+YOKE.US,D,20250922,000000,27.55,27.6725,27.55,27.6725,198671,0
+YOKE.US,D,20250923,000000,27.58,27.64,27.58,27.6177,2636,0
+YOKE.US,D,20250924,000000,27.47,27.47,27.38,27.4039,17638,0
+YOKE.US,D,20250925,000000,27.22,27.28,27.2,27.28,9419,0
+YOKE.US,D,20250926,000000,27.3,27.395,27.3,27.395,3666,0
+YOKE.US,D,20250929,000000,27.37,27.37,27.33,27.335,5824,0
+YOKE.US,D,20250930,000000,27.3,27.4806,27.3,27.4806,10748,0
+YOKE.US,D,20251001,000000,27.31,27.435,27.31,27.435,1216,0
+YOKE.US,D,20251002,000000,27.35,27.47,27.35,27.46,2166,0
+YOKE.US,D,20251003,000000,27.46,27.46,27.411,27.435,905,0
+YOKE.US,D,20251006,000000,27.4201,27.46,27.4201,27.445,5516,0
+YOKE.US,D,20251007,000000,27.36,27.4,27.32,27.3732,3563,0
+YOKE.US,D,20251008,000000,27.48,27.48,27.41,27.4658,9740,0
+YOKE.US,D,20251009,000000,27.37,27.37,27.31,27.3153,2882,0
+YOKE.US,D,20251010,000000,27.34,27.34,26.8116,26.8116,2762,0
+YOKE.US,D,20251013,000000,27.06,27.0796,27.06,27.06,1103,0
+YOKE.US,D,20251014,000000,27.14,27.24,27.08,27.1284,4324,0
+YOKE.US,D,20251016,000000,27.16,27.17,26.91,26.9103,10382,0
+YOKE.US,D,20251020,000000,27.31,27.31,27.2566,27.2566,7905,0
+YOKE.US,D,20251021,000000,27.27,27.3,27.27,27.2831,19781,0
+YOKE.US,D,20251022,000000,27.12,27.12,27.05,27.0532,4801,0
+YOKE.US,D,20251023,000000,27.14,27.2343,27.14,27.21,1039,0
+YOKE.US,D,20251024,000000,27.39,27.39,27.377,27.377,15166,0
+YOKE.US,D,20251027,000000,27.66,27.69,27.66,27.6716,4069,0
+YOKE.US,D,20251028,000000,27.61,27.61,27.515,27.515,3220,0
+YOKE.US,D,20251029,000000,27.59,27.59,27.53,27.53,964,0
+YOKE.US,D,20251030,000000,27.37,27.37,27.23,27.23,4631,0
+YOKE.US,D,20251031,000000,27.35,27.38,27.3,27.3,4188,0
+YOKE.US,D,20251103,000000,27.06,27.23,27.06,27.23,242,0
+YOKE.US,D,20251104,000000,27.06,27.06,27,27,17908,0
+YOKE.US,D,20251105,000000,27,27.2,27,27.1114,3626,0
+YOKE.US,D,20251106,000000,26.77,26.77,26.6282,26.6282,14196,0
+YOKE.US,D,20251107,000000,26.54,26.8016,26.54,26.8016,40502,0
+YOKE.US,D,20251110,000000,26.96,27.11,26.88,27.105,5811,0
+YOKE.US,D,20251111,000000,27.18,27.2,27.157,27.157,11262,0
+YOKE.US,D,20251112,000000,27.19,27.19,27.146,27.146,3771,0
+YOKE.US,D,20251113,000000,26.99,26.99,26.795,26.795,134,0
+YOKE.US,D,20251114,000000,26.78,26.81,26.77,26.77,725,0
+YOKE.US,D,20251117,000000,26.73,26.7301,26.5869,26.5869,5689,0
+YOKE.US,D,20251118,000000,26.52,26.52,26.453,26.4904,677,0
+YOKE.US,D,20251119,000000,26.54,26.57,26.4988,26.4988,1471,0
+YOKE.US,D,20251120,000000,26.09,26.11,26.09,26.1003,6790,0
+YOKE.US,D,20251121,000000,26.33,26.34,26.325,26.325,18009,0
+YOKE.US,D,20251124,000000,26.45,26.53,26.45,26.5291,881,0
+YOKE.US,D,20251125,000000,26.87,26.87,26.8578,26.8578,4006,0
+YOKE.US,D,20251126,000000,27.13,27.14,27.0788,27.0788,2489,0
+YOKE.US,D,20251201,000000,27.16,27.16,27.0214,27.0214,3298,0
+YOKE.US,D,20251202,000000,27.09,27.09,27.0485,27.0485,3064,0
+YOKE.US,D,20251203,000000,27.18,27.19,27.18,27.18,13698,0
+YOKE.US,D,20251204,000000,27.2104,27.2509,27.2104,27.2509,792,0
+YOKE.US,D,20251205,000000,27.28,27.28,27.2669,27.2669,442,0
+YOKE.US,D,20251208,000000,27.14,27.14,27.1265,27.1265,340,0
+YOKE.US,D,20251209,000000,27.07,27.1,27.05,27.07,7942,0
+YOKE.US,D,20251210,000000,27.29,27.31,27.285,27.285,11720,0
+YOKE.US,D,20251211,000000,27.4399,27.44,27.414,27.44,2488,0
+YOKE.US,D,20251212,000000,27.35,27.35,27.2,27.225,5597,0
+YOKE.US,D,20251215,000000,27.3,27.3,27.27,27.275,4476,0
+YOKE.US,D,20251216,000000,27.14,27.23,27.14,27.1963,2684,0
+YOKE.US,D,20251217,000000,27.305,27.305,26.8248,26.8248,7297,0
+YOKE.US,D,20251218,000000,27.13,27.14,27.13,27.1343,10296,0
+YOKE.US,D,20251219,000000,27.34,27.36,27.3121,27.3121,5846,0
+YOKE.US,D,20251222,000000,27.43,27.5133,27.43,27.5133,3119,0
+YOKE.US,D,20251223,000000,27.58,27.6002,27.58,27.6002,3072,0
+YOKE.US,D,20251224,000000,27.65,27.75,27.65,27.719,19322,0
+YOKE.US,D,20251226,000000,27.64,27.72,27.64,27.68,52645,0
+YOKE.US,D,20251229,000000,27.56,27.58,27.56,27.5734,14738,0
+YOKE.US,D,20251230,000000,27.49,27.51,27.49,27.501,5647,0
+YOKE.US,D,20251231,000000,27.39,27.39,27.18,27.18,1612,0
+YOKE.US,D,20260102,000000,27.41,27.47,27.37,27.4281,9413,0
+YOKE.US,D,20260105,000000,27.64,27.7055,27.64,27.7055,5909,0
+YOKE.US,D,20260106,000000,28.005,28.06,28.005,28.03,1261,0
+YOKE.US,D,20260108,000000,27.76,27.7602,27.7499,27.7602,1015,0
+YOKE.US,D,20260109,000000,27.93,28.14,27.93,28.13,3884,0
+YOKE.US,D,20260112,000000,28.16,28.255,28.16,28.255,185,0
+YOKE.US,D,20260113,000000,28.32,28.4,28.31,28.3553,20524,0
+YOKE.US,D,20260114,000000,28.18,28.25,28.17,28.25,4077,0
+YOKE.US,D,20260115,000000,28.34,28.37,28.34,28.34,12886,0
+YOKE.US,D,20260116,000000,28.33,28.36,28.33,28.3498,4724,0
+YOKE.US,D,20260120,000000,28.03,28.03,27.87,27.8754,8686,0
+YOKE.US,D,20260121,000000,28.2438,28.27,28.22,28.22,3971,0
+YOKE.US,D,20260122,000000,28.13,28.215,28.13,28.215,2297,0
+YOKE.US,D,20260123,000000,28.22,28.26,28.22,28.2538,4950,0
+YOKE.US,D,20260126,000000,28.38,28.4,28.365,28.365,10025,0
+YOKE.US,D,20260127,000000,28.53,28.56,28.51,28.5251,2064,0
+YOKE.US,D,20260128,000000,28.53,28.57,28.53,28.5388,732,0
+YOKE.US,D,20260129,000000,28.5,28.6662,28.48,28.6662,749,0
+YOKE.US,D,20260130,000000,28.61,28.61,28.36,28.4508,1613,0
+YOKE.US,D,20260202,000000,28.68,28.71,28.68,28.7001,11344,0
+YOKE.US,D,20260203,000000,28.65,28.6837,28.65,28.6837,31648,0
+YOKE.US,D,20260204,000000,28.39,28.45,28.3625,28.3625,2396,0
+YOKE.US,D,20260205,000000,28.1,28.1626,28.1,28.1626,1328,0
+YOKE.US,D,20260206,000000,28.83,28.88,28.82,28.88,2338,0
+YOKE.US,D,20260209,000000,29.05,29.07,29,29.0267,5364,0
+YOKE.US,D,20260210,000000,28.85,28.86,28.795,28.795,51466,0
+YOKE.US,D,20260211,000000,28.96,28.96,28.955,28.955,49499,0
+YOKE.US,D,20260212,000000,28.92,28.92,28.645,28.645,18333,0
+YOKE.US,D,20260213,000000,28.56,28.97,28.56,28.8472,13141,0
+YOKE.US,D,20260217,000000,28.74,28.972,28.74,28.8977,806,0
+YOKE.US,D,20260218,000000,29.12,29.1273,29.12,29.1273,1028,0
diff --git a/daily/us/nasdaq etfs/ztre.us.txt b/daily/us/nasdaq etfs/ztre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12d7c060aaf5183ebd95cfb214f97b6915dccfeb
--- /dev/null
+++ b/daily/us/nasdaq etfs/ztre.us.txt	
@@ -0,0 +1,467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZTRE.US,D,20240112,000000,50.3328,50.356,50.3328,50.35,679,0
+ZTRE.US,D,20240116,000000,50.25,50.25,50.25,50.25,1,0
+ZTRE.US,D,20240117,000000,50.085,50.105,50.085,50.105,45939,0
+ZTRE.US,D,20240118,000000,50.15,50.15,50.1153,50.1153,180,0
+ZTRE.US,D,20240119,000000,50.09,50.09,50.08,50.08,2485,0
+ZTRE.US,D,20240122,000000,50.15,50.15,50.125,50.125,9935,0
+ZTRE.US,D,20240123,000000,50.1189,50.1189,50.1189,50.1189,41,0
+ZTRE.US,D,20240124,000000,50.11,50.13,50.105,50.105,1141,0
+ZTRE.US,D,20240125,000000,50.21,50.2297,50.21,50.215,3432,0
+ZTRE.US,D,20240126,000000,50.18,50.18,50.1696,50.1696,731,0
+ZTRE.US,D,20240130,000000,50.17,50.2001,50.16,50.2001,5181,0
+ZTRE.US,D,20240131,000000,50.36,50.36,50.3203,50.3203,101,0
+ZTRE.US,D,20240202,000000,50.2,50.2424,50.2,50.2424,270,0
+ZTRE.US,D,20240205,000000,50.11,50.11,50.11,50.11,2,0
+ZTRE.US,D,20240206,000000,50.215,50.215,50.215,50.215,2,0
+ZTRE.US,D,20240207,000000,50.22,50.22,50.2,50.2,158,0
+ZTRE.US,D,20240208,000000,50.145,50.145,50.145,50.145,2,0
+ZTRE.US,D,20240209,000000,50.135,50.135,50.135,50.135,1,0
+ZTRE.US,D,20240212,000000,50.145,50.2,50.145,50.175,1363,0
+ZTRE.US,D,20240213,000000,50.03,50.03,49.9441,49.9441,483,0
+ZTRE.US,D,20240214,000000,50.0536,50.0536,50.0536,50.0536,1,0
+ZTRE.US,D,20240215,000000,50.115,50.115,50.115,50.115,2,0
+ZTRE.US,D,20240216,000000,50,50.0103,50,50.0103,476,0
+ZTRE.US,D,20240220,000000,50.14,50.14,50.1004,50.1004,2551,0
+ZTRE.US,D,20240221,000000,50.13,50.13,50.06,50.06,335,0
+ZTRE.US,D,20240222,000000,50.0107,50.0107,50.0107,50.0107,2,0
+ZTRE.US,D,20240223,000000,50.0634,50.0634,50.025,50.025,2720,0
+ZTRE.US,D,20240226,000000,49.96,49.9701,49.96,49.9701,2159,0
+ZTRE.US,D,20240227,000000,50.02,50.02,49.9818,49.9818,335,0
+ZTRE.US,D,20240228,000000,50.03,50.03,50.03,50.03,2,0
+ZTRE.US,D,20240229,000000,50.0245,50.0245,50.0245,50.0245,1,0
+ZTRE.US,D,20240301,000000,49.82,49.905,49.82,49.905,650,0
+ZTRE.US,D,20240304,000000,49.87,49.87,49.847,49.847,1825,0
+ZTRE.US,D,20240305,000000,49.9099,49.9106,49.8997,49.9106,403,0
+ZTRE.US,D,20240306,000000,49.95,49.95,49.9136,49.9136,1402,0
+ZTRE.US,D,20240307,000000,49.99,50.005,49.99,50.005,2313,0
+ZTRE.US,D,20240308,000000,50.12,50.12,50.06,50.06,1700,0
+ZTRE.US,D,20240311,000000,50.05,50.05,50.0357,50.047,495,0
+ZTRE.US,D,20240312,000000,49.9751,49.9751,49.9751,49.9751,2,0
+ZTRE.US,D,20240313,000000,49.953,49.953,49.953,49.953,27,0
+ZTRE.US,D,20240314,000000,49.87,49.87,49.87,49.87,26,0
+ZTRE.US,D,20240315,000000,49.82,49.84,49.82,49.84,193,0
+ZTRE.US,D,20240318,000000,49.75,49.8504,49.71,49.8504,2200,0
+ZTRE.US,D,20240319,000000,49.935,49.935,49.935,49.935,26,0
+ZTRE.US,D,20240320,000000,50.0543,50.0543,50.0543,50.0543,26,0
+ZTRE.US,D,20240321,000000,50.06,50.06,50.06,50.06,2511,0
+ZTRE.US,D,20240322,000000,50.1161,50.1161,50.1161,50.1161,10,0
+ZTRE.US,D,20240325,000000,50.08,50.08,50.08,50.08,15,0
+ZTRE.US,D,20240326,000000,50.075,50.075,50.075,50.075,15,0
+ZTRE.US,D,20240327,000000,50.1599,50.1679,50.145,50.1679,1000,0
+ZTRE.US,D,20240328,000000,50.145,50.145,50.09,50.105,754,0
+ZTRE.US,D,20240401,000000,49.8099,49.81,49.7702,49.8,900,0
+ZTRE.US,D,20240402,000000,49.8,49.82,49.8,49.82,1105,0
+ZTRE.US,D,20240403,000000,49.87,49.87,49.86,49.86,511,0
+ZTRE.US,D,20240404,000000,49.9,49.9,49.9,49.9,1,0
+ZTRE.US,D,20240405,000000,49.87,49.87,49.82,49.82,300,0
+ZTRE.US,D,20240408,000000,49.7652,49.7652,49.7652,49.7652,1,0
+ZTRE.US,D,20240409,000000,49.84,49.84,49.83,49.83,500,0
+ZTRE.US,D,20240410,000000,49.55,49.55,49.52,49.52,2091,0
+ZTRE.US,D,20240411,000000,49.54,49.5619,49.535,49.5619,700,0
+ZTRE.US,D,20240412,000000,49.64,49.64,49.625,49.625,260,0
+ZTRE.US,D,20240415,000000,49.54,49.54,49.51,49.51,254,0
+ZTRE.US,D,20240416,000000,49.43,49.4501,49.43,49.4501,201,0
+ZTRE.US,D,20240417,000000,49.53,49.55,49.53,49.535,1670,0
+ZTRE.US,D,20240418,000000,49.5,49.5,49.49,49.49,4470,0
+ZTRE.US,D,20240419,000000,49.5163,49.5163,49.5163,49.5163,19,0
+ZTRE.US,D,20240422,000000,49.58,49.59,49.575,49.575,626,0
+ZTRE.US,D,20240423,000000,49.63,49.67,49.63,49.65,2389,0
+ZTRE.US,D,20240424,000000,49.6147,49.6147,49.6147,49.6147,1,0
+ZTRE.US,D,20240425,000000,49.57,49.57,49.57,49.57,19,0
+ZTRE.US,D,20240426,000000,49.595,49.595,49.595,49.595,19,0
+ZTRE.US,D,20240429,000000,49.67,49.68,49.65,49.658,3251,0
+ZTRE.US,D,20240430,000000,49.61,49.61,49.5623,49.5623,10267,0
+ZTRE.US,D,20240501,000000,49.49,49.49,49.35,49.475,3070,0
+ZTRE.US,D,20240502,000000,49.615,49.615,49.615,49.615,1,0
+ZTRE.US,D,20240503,000000,49.78,49.81,49.74,49.7491,1602,0
+ZTRE.US,D,20240506,000000,49.785,49.785,49.765,49.765,255,0
+ZTRE.US,D,20240507,000000,49.765,49.765,49.765,49.765,2,0
+ZTRE.US,D,20240508,000000,49.7506,49.7506,49.745,49.745,442,0
+ZTRE.US,D,20240509,000000,49.79,49.83,49.77,49.8,11994,0
+ZTRE.US,D,20240510,000000,49.77,49.77,49.7101,49.7428,8272,0
+ZTRE.US,D,20240513,000000,49.76,49.76,49.735,49.735,602,0
+ZTRE.US,D,20240514,000000,49.78,49.81,49.78,49.8,2594,0
+ZTRE.US,D,20240515,000000,49.92,49.9529,49.92,49.9529,3346,0
+ZTRE.US,D,20240516,000000,49.9,49.92,49.9,49.9,3654,0
+ZTRE.US,D,20240517,000000,49.88,49.9,49.88,49.88,4300,0
+ZTRE.US,D,20240520,000000,49.86,49.86,49.86,49.86,800,0
+ZTRE.US,D,20240521,000000,49.88,49.88,49.8601,49.87,1820,0
+ZTRE.US,D,20240522,000000,49.8157,49.8157,49.8157,49.8157,1,0
+ZTRE.US,D,20240523,000000,49.77,49.77,49.7255,49.75,1330,0
+ZTRE.US,D,20240524,000000,49.775,49.775,49.775,49.775,1,0
+ZTRE.US,D,20240528,000000,49.735,49.735,49.735,49.735,2,0
+ZTRE.US,D,20240529,000000,49.71,49.71,49.71,49.71,1,0
+ZTRE.US,D,20240530,000000,49.79,49.79,49.785,49.785,700,0
+ZTRE.US,D,20240531,000000,49.8815,49.8815,49.8815,49.8815,1,0
+ZTRE.US,D,20240603,000000,49.75,49.78,49.75,49.75,7253,0
+ZTRE.US,D,20240604,000000,49.836,49.8488,49.825,49.825,3217,0
+ZTRE.US,D,20240605,000000,49.88,49.885,49.88,49.885,202,0
+ZTRE.US,D,20240606,000000,49.88,49.88,49.88,49.88,1,0
+ZTRE.US,D,20240607,000000,49.7197,49.7197,49.7197,49.7197,1,0
+ZTRE.US,D,20240610,000000,49.72,49.72,49.7,49.705,2644,0
+ZTRE.US,D,20240611,000000,49.75,49.77,49.731,49.77,350,0
+ZTRE.US,D,20240612,000000,50.02,50.02,49.905,49.905,701,0
+ZTRE.US,D,20240613,000000,50,50,49.9819,49.9819,630,0
+ZTRE.US,D,20240614,000000,49.9701,49.9701,49.9701,49.9701,3,0
+ZTRE.US,D,20240617,000000,49.9139,49.9139,49.9139,49.9139,94,0
+ZTRE.US,D,20240618,000000,50.01,50.01,49.9899,49.9899,250,0
+ZTRE.US,D,20240620,000000,49.9598,49.9598,49.9598,49.9598,2,0
+ZTRE.US,D,20240621,000000,49.97,50.28,49.97,50.0122,20235,0
+ZTRE.US,D,20240624,000000,49.975,49.975,49.975,49.975,2,0
+ZTRE.US,D,20240625,000000,49.965,49.965,49.965,49.965,1,0
+ZTRE.US,D,20240626,000000,49.901,49.901,49.901,49.901,1,0
+ZTRE.US,D,20240627,000000,49.93,49.9555,49.93,49.95,1442,0
+ZTRE.US,D,20240628,000000,50.02,50.02,49.9262,49.9262,159,0
+ZTRE.US,D,20240701,000000,49.7,49.7,49.6801,49.6801,200,0
+ZTRE.US,D,20240702,000000,49.7507,49.765,49.7507,49.765,577,0
+ZTRE.US,D,20240703,000000,49.8651,49.8651,49.8651,49.8651,3,0
+ZTRE.US,D,20240705,000000,50.01,50.01,50.005,50.005,220,0
+ZTRE.US,D,20240708,000000,49.99,49.99,49.99,49.99,201,0
+ZTRE.US,D,20240709,000000,49.995,49.995,49.995,49.995,1,0
+ZTRE.US,D,20240710,000000,50.007,50.007,50.007,50.007,8,0
+ZTRE.US,D,20240711,000000,50.1558,50.1558,50.1558,50.1558,1,0
+ZTRE.US,D,20240712,000000,50.2501,50.2501,50.2501,50.2501,1,0
+ZTRE.US,D,20240715,000000,50.26,50.26,50.26,50.26,100,0
+ZTRE.US,D,20240716,000000,50.2598,50.3,50.2598,50.285,973,0
+ZTRE.US,D,20240717,000000,50.24,50.3,50.24,50.2955,17586,0
+ZTRE.US,D,20240718,000000,50.3,50.32,50.2544,50.2544,21203,0
+ZTRE.US,D,20240719,000000,50.21,50.21,50.195,50.195,8501,0
+ZTRE.US,D,20240722,000000,50.22,50.24,50.22,50.2376,607,0
+ZTRE.US,D,20240723,000000,50.27,50.33,50.24,50.29,18960,0
+ZTRE.US,D,20240724,000000,50.35,50.36,50.28,50.2896,11010,0
+ZTRE.US,D,20240725,000000,50.26,50.33,50.26,50.2903,4850,0
+ZTRE.US,D,20240726,000000,50.41,50.42,50.36,50.3851,11130,0
+ZTRE.US,D,20240729,000000,50.39,50.39,50.39,50.39,105,0
+ZTRE.US,D,20240730,000000,50.39,50.43,50.39,50.43,7231,0
+ZTRE.US,D,20240731,000000,50.45,50.47,50.45,50.47,200,0
+ZTRE.US,D,20240801,000000,50.4358,50.4358,50.4358,50.4358,1,0
+ZTRE.US,D,20240802,000000,50.6525,50.7285,50.6525,50.7285,778,0
+ZTRE.US,D,20240805,000000,50.75,50.75,50.655,50.655,3107,0
+ZTRE.US,D,20240806,000000,50.6,50.6,50.57,50.57,200,0
+ZTRE.US,D,20240807,000000,50.53,50.53,50.5,50.5,1401,0
+ZTRE.US,D,20240808,000000,50.5142,50.5142,50.5142,50.5142,3,0
+ZTRE.US,D,20240809,000000,50.5348,50.5348,50.5348,50.5348,1,0
+ZTRE.US,D,20240812,000000,50.6195,50.6195,50.5851,50.5851,757,0
+ZTRE.US,D,20240813,000000,50.7017,50.7202,50.7017,50.7202,2100,0
+ZTRE.US,D,20240814,000000,50.744,50.744,50.744,50.744,2,0
+ZTRE.US,D,20240815,000000,50.5987,50.5987,50.5987,50.5987,8,0
+ZTRE.US,D,20240816,000000,50.6742,50.6742,50.6742,50.6742,2,0
+ZTRE.US,D,20240819,000000,50.6825,50.6825,50.6825,50.6825,8,0
+ZTRE.US,D,20240820,000000,50.7524,50.7524,50.7524,50.7524,2,0
+ZTRE.US,D,20240821,000000,50.8432,50.8432,50.8432,50.8432,3,0
+ZTRE.US,D,20240822,000000,50.78,50.78,50.7711,50.7711,151,0
+ZTRE.US,D,20240823,000000,50.931,50.931,50.931,50.931,40,0
+ZTRE.US,D,20240826,000000,50.91,50.9158,50.91,50.9158,2091,0
+ZTRE.US,D,20240827,000000,50.91,50.9476,50.91,50.9476,986,0
+ZTRE.US,D,20240828,000000,50.9415,50.9415,50.9415,50.9415,5,0
+ZTRE.US,D,20240829,000000,50.95,50.95,50.9284,50.9284,600,0
+ZTRE.US,D,20240830,000000,50.9274,50.9274,50.9274,50.9274,40,0
+ZTRE.US,D,20240903,000000,50.75,50.7777,50.75,50.7777,887,0
+ZTRE.US,D,20240904,000000,50.9,50.9,50.8854,50.8992,1251,0
+ZTRE.US,D,20240905,000000,50.97,50.97,50.9577,50.9577,467,0
+ZTRE.US,D,20240906,000000,51.04,51.0552,51.04,51.0552,1032,0
+ZTRE.US,D,20240909,000000,51.04,51.099,51.04,51.05,5657,0
+ZTRE.US,D,20240910,000000,51.14,51.14,51.121,51.1311,764,0
+ZTRE.US,D,20240911,000000,51.11,51.11,51.11,51.11,1,0
+ZTRE.US,D,20240912,000000,51.12,51.12,51.09,51.116,1512,0
+ZTRE.US,D,20240913,000000,51.21,51.23,51.1931,51.1931,9038,0
+ZTRE.US,D,20240916,000000,51.2417,51.2541,51.2417,51.2541,1430,0
+ZTRE.US,D,20240917,000000,51.2231,51.23,51.2231,51.23,423,0
+ZTRE.US,D,20240918,000000,51.23,51.23,51.17,51.23,5475,0
+ZTRE.US,D,20240919,000000,51.23,51.29,51.22,51.28,2733,0
+ZTRE.US,D,20240920,000000,51.3,51.3,51.2972,51.2972,700,0
+ZTRE.US,D,20240923,000000,51.25,51.32,51.23,51.2694,2053,0
+ZTRE.US,D,20240924,000000,51.33,51.36,51.31,51.3282,23567,0
+ZTRE.US,D,20240925,000000,51.27,51.27,51.26,51.26,2739,0
+ZTRE.US,D,20240926,000000,51.27,51.27,51.2102,51.2102,9724,0
+ZTRE.US,D,20240927,000000,51.28,51.33,51.28,51.315,3400,0
+ZTRE.US,D,20240930,000000,51.28,51.29,51.218,51.218,981,0
+ZTRE.US,D,20241001,000000,51.1051,51.1051,51.1051,51.1051,2,0
+ZTRE.US,D,20241002,000000,51.07,51.1,51.04,51.1,1126,0
+ZTRE.US,D,20241003,000000,51.0179,51.02,50.998,50.998,1162,0
+ZTRE.US,D,20241004,000000,50.85,50.85,50.7724,50.7724,209,0
+ZTRE.US,D,20241007,000000,50.684,50.684,50.684,50.684,4,0
+ZTRE.US,D,20241008,000000,50.7449,50.7449,50.7449,50.7449,2,0
+ZTRE.US,D,20241009,000000,50.72,50.72,50.704,50.704,104,0
+ZTRE.US,D,20241010,000000,50.78,50.78,50.78,50.78,309,0
+ZTRE.US,D,20241011,000000,50.8195,50.8195,50.8195,50.8195,5,0
+ZTRE.US,D,20241014,000000,50.79,50.79,50.785,50.785,873,0
+ZTRE.US,D,20241015,000000,50.82,50.82,50.82,50.82,363,0
+ZTRE.US,D,20241016,000000,50.89,50.89,50.8878,50.8878,1212,0
+ZTRE.US,D,20241017,000000,50.82,50.87,50.82,50.8506,16985,0
+ZTRE.US,D,20241018,000000,50.86,50.88,50.85,50.87,1786,0
+ZTRE.US,D,20241021,000000,50.78,50.78,50.74,50.7403,1118,0
+ZTRE.US,D,20241022,000000,50.71,50.71,50.71,50.71,5832,0
+ZTRE.US,D,20241023,000000,50.665,50.665,50.65,50.655,295,0
+ZTRE.US,D,20241024,000000,50.7,50.7,50.6796,50.6796,199,0
+ZTRE.US,D,20241025,000000,50.6492,50.6492,50.6492,50.6492,3,0
+ZTRE.US,D,20241028,000000,50.621,50.621,50.621,50.621,74,0
+ZTRE.US,D,20241029,000000,50.62,50.67,50.62,50.6637,15655,0
+ZTRE.US,D,20241030,000000,50.68,50.68,50.5887,50.5887,25222,0
+ZTRE.US,D,20241031,000000,50.5508,50.5508,50.5508,50.5508,5,0
+ZTRE.US,D,20241101,000000,50.41,50.41,50.34,50.34,10733,0
+ZTRE.US,D,20241104,000000,50.436,50.45,50.3952,50.3952,774,0
+ZTRE.US,D,20241105,000000,50.4269,50.4269,50.4269,50.4269,28,0
+ZTRE.US,D,20241106,000000,50.35,50.38,50.34,50.36,3936,0
+ZTRE.US,D,20241107,000000,50.54,50.54,50.48,50.5391,61236,0
+ZTRE.US,D,20241108,000000,50.545,50.545,50.5004,50.5004,1148,0
+ZTRE.US,D,20241112,000000,50.35,50.35,50.3383,50.3383,219,0
+ZTRE.US,D,20241113,000000,50.43,50.4399,50.385,50.385,1092,0
+ZTRE.US,D,20241114,000000,50.43,50.46,50.33,50.3438,21271,0
+ZTRE.US,D,20241115,000000,50.3993,50.41,50.38,50.38,537,0
+ZTRE.US,D,20241118,000000,50.39,50.46,50.35,50.415,4153,0
+ZTRE.US,D,20241119,000000,50.49,50.49,50.45,50.45,162,0
+ZTRE.US,D,20241120,000000,50.43,50.43,50.3933,50.3933,780,0
+ZTRE.US,D,20241121,000000,50.46,50.46,50.43,50.43,1341,0
+ZTRE.US,D,20241122,000000,50.37,50.3781,50.37,50.3781,542,0
+ZTRE.US,D,20241125,000000,50.5,50.58,50.49,50.58,1877,0
+ZTRE.US,D,20241126,000000,50.52,50.56,50.5,50.555,1843,0
+ZTRE.US,D,20241127,000000,50.61,50.63,50.6,50.6119,2232782,0
+ZTRE.US,D,20241129,000000,50.7,50.708,50.7,50.708,71914,0
+ZTRE.US,D,20241202,000000,50.51,50.515,50.51,50.515,210,0
+ZTRE.US,D,20241203,000000,50.55,50.5586,50.5,50.5,618,0
+ZTRE.US,D,20241204,000000,50.5502,50.56,50.5502,50.56,403,0
+ZTRE.US,D,20241205,000000,50.56,50.56,50.5401,50.55,341,0
+ZTRE.US,D,20241209,000000,50.62,50.62,50.6091,50.6091,2138,0
+ZTRE.US,D,20241210,000000,50.6,50.6,50.6,50.6,600,0
+ZTRE.US,D,20241211,000000,50.64,50.64,50.58,50.58,484,0
+ZTRE.US,D,20241212,000000,50.56,50.56,50.5481,50.5481,2215,0
+ZTRE.US,D,20241213,000000,50.49,50.49,50.4699,50.4699,41888,0
+ZTRE.US,D,20241216,000000,50.51,50.52,50.48,50.48,748,0
+ZTRE.US,D,20241217,000000,50.48,50.48,50.465,50.465,60181,0
+ZTRE.US,D,20241218,000000,50.37,50.37,50.2544,50.2544,558,0
+ZTRE.US,D,20241219,000000,50.28,50.37,50.2544,50.2544,558,0
+ZTRE.US,D,20241220,000000,50.33,50.35,50.3,50.315,4446,0
+ZTRE.US,D,20241224,000000,50.34,50.36,50.3312,50.3312,3018,0
+ZTRE.US,D,20241227,000000,50.37,50.37,50.34,50.34,107,0
+ZTRE.US,D,20241230,000000,50.2398,50.26,50.2271,50.25,5451,0
+ZTRE.US,D,20241231,000000,50.28,50.31,50.2343,50.24,5452,0
+ZTRE.US,D,20250102,000000,50.29,50.29,50.2377,50.2377,413,0
+ZTRE.US,D,20250103,000000,50.255,50.255,50.22,50.225,1371,0
+ZTRE.US,D,20250106,000000,50.211,50.24,50.2101,50.2101,307,0
+ZTRE.US,D,20250107,000000,50.18,50.2,50.18,50.19,303,0
+ZTRE.US,D,20250108,000000,50.221,50.24,50.221,50.235,423,0
+ZTRE.US,D,20250110,000000,50.16,50.16,50.0816,50.0816,222,0
+ZTRE.US,D,20250114,000000,50.0898,50.11,50.0898,50.0913,733,0
+ZTRE.US,D,20250116,000000,50.33,50.335,50.33,50.335,1199,0
+ZTRE.US,D,20250121,000000,50.32,50.341,50.32,50.341,105,0
+ZTRE.US,D,20250122,000000,50.35,50.36,50.325,50.325,1581,0
+ZTRE.US,D,20250123,000000,50.33,50.34,50.33,50.34,246,0
+ZTRE.US,D,20250124,000000,50.42,50.4298,50.39,50.39,1509,0
+ZTRE.US,D,20250127,000000,50.46,50.4898,50.42,50.4898,6401,0
+ZTRE.US,D,20250128,000000,50.49,50.49,50.47,50.4899,859,0
+ZTRE.US,D,20250130,000000,50.49,50.5241,50.48,50.5241,1112,0
+ZTRE.US,D,20250131,000000,50.48,50.4987,50.48,50.4987,515,0
+ZTRE.US,D,20250203,000000,50.28,50.28,50.25,50.25,591,0
+ZTRE.US,D,20250204,000000,50.32,50.34,50.315,50.3354,1413,0
+ZTRE.US,D,20250205,000000,50.41,50.41,50.3803,50.3803,410,0
+ZTRE.US,D,20250206,000000,50.3699,50.3699,50.3503,50.3503,962,0
+ZTRE.US,D,20250207,000000,50.32,50.32,50.285,50.285,2001,0
+ZTRE.US,D,20250210,000000,50.31,50.33,50.3074,50.3074,509,0
+ZTRE.US,D,20250211,000000,50.29,50.305,50.29,50.305,487,0
+ZTRE.US,D,20250212,000000,50.23,50.24,50.19,50.2197,3526,0
+ZTRE.US,D,20250213,000000,50.2801,50.3399,50.2801,50.32,1690,0
+ZTRE.US,D,20250214,000000,50.42,50.42,50.41,50.415,425,0
+ZTRE.US,D,20250220,000000,50.44,50.47,50.44,50.445,4104,0
+ZTRE.US,D,20250224,000000,50.55,50.55,50.55,50.55,203,0
+ZTRE.US,D,20250225,000000,50.65,50.67,50.62,50.6695,1412,0
+ZTRE.US,D,20250226,000000,50.66,50.7,50.64,50.6952,2797,0
+ZTRE.US,D,20250228,000000,50.73,50.8016,50.73,50.8016,1029,0
+ZTRE.US,D,20250303,000000,50.55,50.63,50.55,50.6259,1226,0
+ZTRE.US,D,20250304,000000,50.6836,50.72,50.63,50.66,4957,0
+ZTRE.US,D,20250306,000000,50.55,50.5733,50.55,50.5733,509,0
+ZTRE.US,D,20250307,000000,50.63,50.64,50.5452,50.5452,1882,0
+ZTRE.US,D,20250310,000000,50.63,50.66,50.63,50.6516,421,0
+ZTRE.US,D,20250311,000000,50.61,50.61,50.5554,50.5554,6283,0
+ZTRE.US,D,20250312,000000,50.53,50.53,50.48,50.48,282,0
+ZTRE.US,D,20250313,000000,50.54,50.55,50.5378,50.5378,206,0
+ZTRE.US,D,20250314,000000,50.5,50.51,50.5,50.51,488,0
+ZTRE.US,D,20250318,000000,50.56,50.56,50.54,50.54,122,0
+ZTRE.US,D,20250320,000000,50.72,50.72,50.69,50.695,721,0
+ZTRE.US,D,20250324,000000,50.69,50.69,50.62,50.62,5757,0
+ZTRE.US,D,20250325,000000,50.67,50.68,50.67,50.6708,1698,0
+ZTRE.US,D,20250327,000000,50.66,50.66,50.59,50.645,508,0
+ZTRE.US,D,20250328,000000,50.7399,50.78,50.7262,50.78,1701,0
+ZTRE.US,D,20250331,000000,50.77,50.79,50.75,50.79,4115,0
+ZTRE.US,D,20250401,000000,50.655,50.67,50.625,50.625,6255,0
+ZTRE.US,D,20250402,000000,50.66,50.66,50.61,50.6464,976,0
+ZTRE.US,D,20250403,000000,50.76,50.79,50.76,50.785,831,0
+ZTRE.US,D,20250409,000000,50.32,50.5224,50.32,50.5224,676,0
+ZTRE.US,D,20250410,000000,50.44,50.44,50.3144,50.3144,241,0
+ZTRE.US,D,20250411,000000,50,50.1955,50,50.1955,107,0
+ZTRE.US,D,20250414,000000,50.33,50.42,50.31,50.3603,6984,0
+ZTRE.US,D,20250415,000000,50.44,50.44,50.4137,50.4137,167,0
+ZTRE.US,D,20250416,000000,50.48,50.5898,50.48,50.58,23905,0
+ZTRE.US,D,20250417,000000,50.59,50.68,50.59,50.595,10374,0
+ZTRE.US,D,20250421,000000,50.59,50.61,50.5516,50.5516,480,0
+ZTRE.US,D,20250422,000000,50.57,50.62,50.5399,50.5399,3022,0
+ZTRE.US,D,20250423,000000,50.585,50.585,50.515,50.515,3098,0
+ZTRE.US,D,20250424,000000,50.68,50.71,50.68,50.71,1308,0
+ZTRE.US,D,20250425,000000,50.7399,50.79,50.7399,50.79,632,0
+ZTRE.US,D,20250428,000000,50.83,50.88,50.83,50.8753,1189,0
+ZTRE.US,D,20250429,000000,50.88,50.895,50.8799,50.895,491,0
+ZTRE.US,D,20250430,000000,50.95,50.95,50.9466,50.9466,348,0
+ZTRE.US,D,20250501,000000,50.72,50.72,50.605,50.6524,1376,0
+ZTRE.US,D,20250502,000000,50.6199,50.6199,50.555,50.555,810,0
+ZTRE.US,D,20250506,000000,50.56,50.6254,50.56,50.6254,5530,0
+ZTRE.US,D,20250508,000000,50.59,50.59,50.55,50.575,3115,0
+ZTRE.US,D,20250509,000000,50.6,50.6,50.565,50.565,6094,0
+ZTRE.US,D,20250514,000000,50.5,50.53,50.48,50.485,4944,0
+ZTRE.US,D,20250516,000000,50.63,50.63,50.63,50.63,473,0
+ZTRE.US,D,20250519,000000,50.59,50.7,50.59,50.7,9993,0
+ZTRE.US,D,20250520,000000,50.71,50.72,50.695,50.695,5500,0
+ZTRE.US,D,20250521,000000,50.62,50.62,50.59,50.595,1240,0
+ZTRE.US,D,20250523,000000,50.7,50.7,50.6718,50.6718,12896,0
+ZTRE.US,D,20250527,000000,50.73,50.76,50.7263,50.7556,2609,0
+ZTRE.US,D,20250528,000000,50.71,50.76,50.7025,50.7025,7302,0
+ZTRE.US,D,20250529,000000,50.7801,50.7801,50.775,50.775,275,0
+ZTRE.US,D,20250530,000000,50.83,50.8502,50.83,50.8502,470,0
+ZTRE.US,D,20250602,000000,50.62,50.644,50.62,50.644,8969,0
+ZTRE.US,D,20250603,000000,50.64,50.65,50.6208,50.63,3450,0
+ZTRE.US,D,20250605,000000,50.725,50.725,50.6566,50.6566,1195,0
+ZTRE.US,D,20250606,000000,50.58,50.58,50.5355,50.5355,1182,0
+ZTRE.US,D,20250609,000000,50.6165,50.6165,50.595,50.595,1505,0
+ZTRE.US,D,20250610,000000,50.73,50.73,50.61,50.615,1128,0
+ZTRE.US,D,20250611,000000,50.7077,50.7077,50.705,50.705,579,0
+ZTRE.US,D,20250613,000000,50.7,50.7,50.6859,50.6859,332,0
+ZTRE.US,D,20250616,000000,50.71,50.72,50.7099,50.71,10794,0
+ZTRE.US,D,20250617,000000,50.73,50.74,50.73,50.73,541,0
+ZTRE.US,D,20250618,000000,50.79,50.79,50.755,50.755,268,0
+ZTRE.US,D,20250620,000000,50.815,50.815,50.81,50.81,1132,0
+ZTRE.US,D,20250623,000000,50.83,50.92,50.83,50.895,679,0
+ZTRE.US,D,20250624,000000,50.97,50.985,50.96,50.985,45889,0
+ZTRE.US,D,20250625,000000,50.945,50.965,50.945,50.965,200,0
+ZTRE.US,D,20250627,000000,51.07,51.07,51.045,51.045,10138,0
+ZTRE.US,D,20250630,000000,51.07,51.115,51.07,51.115,9937,0
+ZTRE.US,D,20250701,000000,50.865,50.9,50.86,50.865,23107,0
+ZTRE.US,D,20250702,000000,50.87,50.9,50.8699,50.885,1322,0
+ZTRE.US,D,20250707,000000,50.82,50.82,50.79,50.795,2378,0
+ZTRE.US,D,20250708,000000,50.75,50.755,50.745,50.745,1256,0
+ZTRE.US,D,20250709,000000,50.79,50.83,50.79,50.83,370,0
+ZTRE.US,D,20250710,000000,50.84,50.84,50.835,50.835,194,0
+ZTRE.US,D,20250711,000000,50.8,50.8003,50.7999,50.8003,408,0
+ZTRE.US,D,20250714,000000,50.8063,50.8063,50.8,50.8,466,0
+ZTRE.US,D,20250715,000000,50.75,50.75,50.73,50.745,1188,0
+ZTRE.US,D,20250716,000000,50.81,50.835,50.81,50.835,330,0
+ZTRE.US,D,20250717,000000,50.84,50.8401,50.8101,50.825,3155,0
+ZTRE.US,D,20250718,000000,50.9107,50.9198,50.905,50.905,535,0
+ZTRE.US,D,20250721,000000,50.97,50.98,50.95,50.95,478,0
+ZTRE.US,D,20250723,000000,50.97,50.9793,50.955,50.955,89715,0
+ZTRE.US,D,20250724,000000,50.89,50.91,50.89,50.895,829,0
+ZTRE.US,D,20250725,000000,50.9147,50.94,50.9147,50.94,1058,0
+ZTRE.US,D,20250728,000000,50.9152,50.92,50.9152,50.92,693,0
+ZTRE.US,D,20250729,000000,50.96,51.03,50.96,50.98,10465,0
+ZTRE.US,D,20250730,000000,50.9565,50.98,50.92,50.925,2542,0
+ZTRE.US,D,20250731,000000,50.94,50.96,50.907,50.915,13634,0
+ZTRE.US,D,20250804,000000,51.03,51.06,51.0299,51.035,1033,0
+ZTRE.US,D,20250805,000000,51.03,51.03,51.025,51.025,358,0
+ZTRE.US,D,20250806,000000,51.03,51.03,51.01,51.01,2306153,0
+ZTRE.US,D,20250807,000000,51.0201,51.13,51.0201,51.03,24054,0
+ZTRE.US,D,20250808,000000,51,51.01,50.97,50.975,3900,0
+ZTRE.US,D,20250811,000000,51.01,51.01,50.985,50.985,1033,0
+ZTRE.US,D,20250813,000000,51.1743,51.18,51.1743,51.18,113,0
+ZTRE.US,D,20250815,000000,51.15,51.15,51.125,51.125,203,0
+ZTRE.US,D,20250819,000000,51.13,51.13,51.121,51.125,360,0
+ZTRE.US,D,20250820,000000,51.13,51.1651,51.13,51.145,610,0
+ZTRE.US,D,20250822,000000,51.27,51.27,51.265,51.265,650,0
+ZTRE.US,D,20250826,000000,51.23,51.27,51.23,51.27,732,0
+ZTRE.US,D,20250829,000000,51.31,51.325,51.31,51.325,13845,0
+ZTRE.US,D,20250902,000000,51.08,51.105,51.08,51.105,2266,0
+ZTRE.US,D,20250903,000000,51.15,51.175,51.1481,51.175,981,0
+ZTRE.US,D,20250905,000000,51.35,51.35,51.32,51.32,116,0
+ZTRE.US,D,20250908,000000,51.36,51.36,51.29,51.33,3112,0
+ZTRE.US,D,20250909,000000,51.3092,51.315,51.3092,51.315,278,0
+ZTRE.US,D,20250910,000000,51.3592,51.3592,51.325,51.325,1190,0
+ZTRE.US,D,20250911,000000,51.38,51.38,51.36,51.36,711,0
+ZTRE.US,D,20250912,000000,51.3399,51.34,51.3145,51.34,812,0
+ZTRE.US,D,20250915,000000,51.41,51.42,51.39,51.405,1579,0
+ZTRE.US,D,20250916,000000,51.41,51.4132,51.41,51.4132,397,0
+ZTRE.US,D,20250917,000000,51.4084,51.455,51.355,51.355,515,0
+ZTRE.US,D,20250919,000000,51.37,51.38,51.37,51.38,229,0
+ZTRE.US,D,20250922,000000,51.355,51.355,51.35,51.35,330,0
+ZTRE.US,D,20250923,000000,51.36,51.3683,51.36,51.3683,173,0
+ZTRE.US,D,20250924,000000,51.33,51.33,51.32,51.32,531,0
+ZTRE.US,D,20250926,000000,51.27,51.271,51.25,51.271,497,0
+ZTRE.US,D,20250929,000000,51.3,51.3191,51.3,51.3191,44695,0
+ZTRE.US,D,20251001,000000,51.2247,51.25,51.2247,51.25,5853,0
+ZTRE.US,D,20251002,000000,51.26,51.28,51.26,51.265,904,0
+ZTRE.US,D,20251003,000000,51.23,51.24,51.22,51.22,13819,0
+ZTRE.US,D,20251006,000000,51.21,51.21,51.195,51.195,1925,0
+ZTRE.US,D,20251008,000000,51.2308,51.2308,51.21,51.215,3328,0
+ZTRE.US,D,20251009,000000,51.18,51.1882,51.1704,51.185,1355,0
+ZTRE.US,D,20251010,000000,51.2415,51.25,51.2415,51.25,218,0
+ZTRE.US,D,20251013,000000,51.2684,51.275,50.99,51.275,9089,0
+ZTRE.US,D,20251014,000000,51.2516,51.38,51.2516,51.34,2467,0
+ZTRE.US,D,20251015,000000,51.34,51.3497,51.3127,51.3127,535,0
+ZTRE.US,D,20251016,000000,51.3384,51.41,51.3384,51.41,809,0
+ZTRE.US,D,20251017,000000,51.3898,51.4,51.3802,51.39,1690,0
+ZTRE.US,D,20251020,000000,51.39,51.4,51.385,51.4,638,0
+ZTRE.US,D,20251021,000000,51.42,51.42,51.4026,51.4026,575,0
+ZTRE.US,D,20251022,000000,51.3999,51.4299,51.3999,51.42,1350,0
+ZTRE.US,D,20251023,000000,51.4,51.4,51.3846,51.3846,204,0
+ZTRE.US,D,20251024,000000,51.43,51.43,51.42,51.42,420,0
+ZTRE.US,D,20251027,000000,51.39,51.42,51.39,51.41,1045,0
+ZTRE.US,D,20251028,000000,51.41,51.4416,51.4,51.44,2298,0
+ZTRE.US,D,20251031,000000,51.29,51.3,51.2601,51.2785,3597,0
+ZTRE.US,D,20251103,000000,51.1,51.1,51.09,51.09,429,0
+ZTRE.US,D,20251104,000000,51.12,51.1205,51.1079,51.1079,1052,0
+ZTRE.US,D,20251106,000000,51.13,51.1577,51.13,51.1577,841,0
+ZTRE.US,D,20251107,000000,51.17,51.17,51.15,51.15,150,0
+ZTRE.US,D,20251110,000000,51.17,51.17,51.15,51.15,374,0
+ZTRE.US,D,20251112,000000,51.17,51.19,51.17,51.19,1136,0
+ZTRE.US,D,20251113,000000,51.14,51.15,51.1398,51.145,1228,0
+ZTRE.US,D,20251114,000000,51.17,51.17,51.1225,51.1225,121,0
+ZTRE.US,D,20251118,000000,51.18,51.18,51.15,51.18,1607,0
+ZTRE.US,D,20251119,000000,51.1999,51.1999,51.17,51.17,488,0
+ZTRE.US,D,20251120,000000,51.2,51.21,51.2,51.205,820,0
+ZTRE.US,D,20251121,000000,51.27,51.2728,51.27,51.2728,222,0
+ZTRE.US,D,20251124,000000,51.31,51.33,51.31,51.32,690,0
+ZTRE.US,D,20251126,000000,51.3597,51.4,51.3597,51.4,787,0
+ZTRE.US,D,20251128,000000,51.3701,51.3918,51.3701,51.3918,177,0
+ZTRE.US,D,20251201,000000,51.3101,51.3199,51.31,51.311,745,0
+ZTRE.US,D,20251202,000000,51.161,51.171,51.161,51.1694,1255,0
+ZTRE.US,D,20251203,000000,51.21,51.22,51.2,51.22,1225,0
+ZTRE.US,D,20251208,000000,51.0991,51.12,51.0991,51.115,1881,0
+ZTRE.US,D,20251210,000000,51.0858,51.19,51.0845,51.19,3616,0
+ZTRE.US,D,20251211,000000,51.19,51.19,51.18,51.18,117,0
+ZTRE.US,D,20251212,000000,51.17,51.18,51.17,51.18,270,0
+ZTRE.US,D,20251215,000000,51.1989,51.2,51.1989,51.2,1052,0
+ZTRE.US,D,20251217,000000,51.2262,51.24,51.2262,51.23,3571,0
+ZTRE.US,D,20251218,000000,51.28,51.29,51.28,51.29,949,0
+ZTRE.US,D,20251219,000000,51.29,51.3,51.27,51.27,1095,0
+ZTRE.US,D,20251222,000000,51.2591,51.2591,51.25,51.25,1933,0
+ZTRE.US,D,20251223,000000,51.2387,51.24,51.2387,51.24,673,0
+ZTRE.US,D,20251224,000000,51.2901,51.3,51.2901,51.3,324,0
+ZTRE.US,D,20251226,000000,51.34,51.35,51.32,51.35,2394,0
+ZTRE.US,D,20251229,000000,51.3623,51.3897,51.3623,51.38,1783,0
+ZTRE.US,D,20251230,000000,51.2,51.22,51.2,51.22,859,0
+ZTRE.US,D,20251231,000000,51.2,51.25,51.195,51.25,35077,0
+ZTRE.US,D,20260102,000000,51.24,51.2556,51.24,51.2556,548,0
+ZTRE.US,D,20260105,000000,51.281,51.3186,51.281,51.3,475,0
+ZTRE.US,D,20260106,000000,51.29,51.32,51.29,51.32,426,0
+ZTRE.US,D,20260107,000000,51.3,51.3,51.288,51.288,601,0
+ZTRE.US,D,20260109,000000,51.2599,51.2599,51.25,51.25,220,0
+ZTRE.US,D,20260112,000000,51.25,51.2595,51.25,51.25,19079,0
+ZTRE.US,D,20260113,000000,51.29,51.2999,51.28,51.29,6081,0
+ZTRE.US,D,20260115,000000,51.3,51.3,51.25,51.26,13042,0
+ZTRE.US,D,20260116,000000,51.29,51.32,51.24,51.28,7306,0
+ZTRE.US,D,20260120,000000,51.24,51.24,51.24,51.24,640,0
+ZTRE.US,D,20260121,000000,51.27,51.3099,51.27,51.3,822,0
+ZTRE.US,D,20260122,000000,51.28,51.28,51.27,51.27,1230,0
+ZTRE.US,D,20260123,000000,51.3,51.32,51.3,51.32,490,0
+ZTRE.US,D,20260126,000000,51.34,51.34,51.326,51.326,114,0
+ZTRE.US,D,20260127,000000,51.33,51.3699,51.33,51.36,1278,0
+ZTRE.US,D,20260128,000000,51.371,51.371,51.35,51.365,19376,0
+ZTRE.US,D,20260129,000000,51.2,51.2109,51.18,51.2109,695,0
+ZTRE.US,D,20260130,000000,51.2521,51.2698,51.25,51.2698,6216,0
+ZTRE.US,D,20260202,000000,51.231,51.28,51.23,51.2648,8414,0
+ZTRE.US,D,20260203,000000,51.22,51.22,51.1802,51.2117,9178,0
+ZTRE.US,D,20260204,000000,51.2,51.21,51.2,51.21,7062,0
+ZTRE.US,D,20260205,000000,51.28,51.33,51.28,51.33,357,0
+ZTRE.US,D,20260206,000000,51.3048,51.3199,51.3,51.3199,520,0
+ZTRE.US,D,20260211,000000,51.295,51.295,51.2845,51.285,753,0
+ZTRE.US,D,20260212,000000,51.3601,51.3601,51.35,51.35,730,0
+ZTRE.US,D,20260213,000000,51.43,51.44,51.43,51.44,1171,0
+ZTRE.US,D,20260217,000000,51.42,51.435,51.42,51.435,2191,0
+ZTRE.US,D,20260218,000000,51.41,51.419,51.41,51.419,474,0
diff --git a/daily/us/nasdaq etfs/ztwo.us.txt b/daily/us/nasdaq etfs/ztwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6756941442fa3b9021b1f06b13fe413b65203265
--- /dev/null
+++ b/daily/us/nasdaq etfs/ztwo.us.txt	
@@ -0,0 +1,422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZTWO.US,D,20240112,000000,50.28,50.29,50.27,50.27,673,0
+ZTWO.US,D,20240116,000000,50.1926,50.1926,50.1926,50.1926,4,0
+ZTWO.US,D,20240117,000000,50.085,50.1,50.085,50.1,230,0
+ZTWO.US,D,20240118,000000,50.14,50.14,50.12,50.12,100,0
+ZTWO.US,D,20240119,000000,50.09,50.0964,50.09,50.0964,1800,0
+ZTWO.US,D,20240122,000000,50.13,50.14,50.11,50.11,34883,0
+ZTWO.US,D,20240123,000000,50.1139,50.1139,50.1139,50.1139,6,0
+ZTWO.US,D,20240124,000000,50.1399,50.1399,50.11,50.11,842,0
+ZTWO.US,D,20240125,000000,50.185,50.185,50.185,50.185,9,0
+ZTWO.US,D,20240126,000000,50.17,50.17,50.133,50.133,1243,0
+ZTWO.US,D,20240129,000000,50.18,50.19,50.18,50.19,902,0
+ZTWO.US,D,20240130,000000,50.21,50.21,50.13,50.1687,7717,0
+ZTWO.US,D,20240131,000000,50.27,50.28,50.2405,50.2405,912,0
+ZTWO.US,D,20240201,000000,50.3,50.31,50.27,50.3,903,0
+ZTWO.US,D,20240202,000000,50.18,50.2,50.16,50.195,920,0
+ZTWO.US,D,20240205,000000,50.11,50.1301,50.11,50.1301,401,0
+ZTWO.US,D,20240206,000000,50.16,50.2,50.16,50.2,501,0
+ZTWO.US,D,20240207,000000,50.19,50.22,50.18,50.18,460,0
+ZTWO.US,D,20240208,000000,50.19,50.2,50.15,50.165,24975,0
+ZTWO.US,D,20240209,000000,50.15,50.155,50.15,50.155,201,0
+ZTWO.US,D,20240212,000000,50.16,50.2,50.16,50.19,1148,0
+ZTWO.US,D,20240213,000000,50.0682,50.0682,50.035,50.035,259,0
+ZTWO.US,D,20240214,000000,50.11,50.1186,50.11,50.1186,401,0
+ZTWO.US,D,20240215,000000,50.18,50.18,50.16,50.16,553,0
+ZTWO.US,D,20240216,000000,50.07,50.0901,50.07,50.0901,2152,0
+ZTWO.US,D,20240220,000000,50.16,50.16,50.16,50.16,400,0
+ZTWO.US,D,20240221,000000,50.18,50.18,50.12,50.12,200,0
+ZTWO.US,D,20240222,000000,50.11,50.11,50.11,50.11,300,0
+ZTWO.US,D,20240223,000000,50.1261,50.1261,50.1,50.1,2817,0
+ZTWO.US,D,20240226,000000,50.08,50.08,50.06,50.07,2756,0
+ZTWO.US,D,20240227,000000,50.1,50.1,50.08,50.08,910,0
+ZTWO.US,D,20240228,000000,50.1,50.115,50.1,50.115,1100,0
+ZTWO.US,D,20240229,000000,50.15,50.16,50.119,50.119,2003,0
+ZTWO.US,D,20240301,000000,49.85,49.98,49.85,49.977,1203,0
+ZTWO.US,D,20240304,000000,49.94,49.94,49.93,49.93,400,0
+ZTWO.US,D,20240305,000000,49.99,49.99,49.98,49.98,827,0
+ZTWO.US,D,20240306,000000,50.04,50.04,49.99,49.99,2756,0
+ZTWO.US,D,20240307,000000,50.06,50.06,50.0499,50.056,980,0
+ZTWO.US,D,20240308,000000,50.14,50.14,50.085,50.085,2500,0
+ZTWO.US,D,20240311,000000,50.07,50.07,50.05,50.07,1135,0
+ZTWO.US,D,20240312,000000,50.04,50.04,50.02,50.025,1001,0
+ZTWO.US,D,20240313,000000,50.02,50.02,50.0127,50.0127,585,0
+ZTWO.US,D,20240314,000000,49.98,49.98,49.97,49.97,648,0
+ZTWO.US,D,20240315,000000,49.98,49.98,49.95,49.9588,893,0
+ZTWO.US,D,20240318,000000,50,50,49.86,49.965,2058,0
+ZTWO.US,D,20240319,000000,50.02,50.03,50.02,50.03,911,0
+ZTWO.US,D,20240320,000000,50.03,50.12,50.03,50.12,850,0
+ZTWO.US,D,20240321,000000,50.15,50.15,50.12,50.12,3496,0
+ZTWO.US,D,20240322,000000,50.17,50.17,50.15,50.15,2332,0
+ZTWO.US,D,20240325,000000,50.15,50.15,50.1103,50.12,2175,0
+ZTWO.US,D,20240326,000000,50.12,50.12,50.11,50.11,400,0
+ZTWO.US,D,20240327,000000,50.16,50.1825,50.15,50.1825,8710,0
+ZTWO.US,D,20240328,000000,50.18,50.18,50.15,50.15,1190,0
+ZTWO.US,D,20240401,000000,49.9,49.91,49.9,49.91,2904,0
+ZTWO.US,D,20240402,000000,49.91,49.93,49.9,49.93,2460,0
+ZTWO.US,D,20240403,000000,49.92,49.96,49.92,49.95,3129,0
+ZTWO.US,D,20240404,000000,49.99,49.99,49.94,49.9453,1958,0
+ZTWO.US,D,20240405,000000,49.92,49.92,49.92,49.92,1,0
+ZTWO.US,D,20240408,000000,49.8895,49.8895,49.8895,49.8895,44,0
+ZTWO.US,D,20240409,000000,49.9275,49.9275,49.9275,49.9275,120,0
+ZTWO.US,D,20240410,000000,49.74,49.76,49.74,49.74,2428,0
+ZTWO.US,D,20240411,000000,49.77,49.7897,49.77,49.7897,1382,0
+ZTWO.US,D,20240412,000000,49.823,49.823,49.823,49.823,3,0
+ZTWO.US,D,20240415,000000,49.76,49.76,49.76,49.76,16,0
+ZTWO.US,D,20240416,000000,49.76,49.76,49.72,49.7201,700,0
+ZTWO.US,D,20240417,000000,49.7699,49.77,49.765,49.7689,640,0
+ZTWO.US,D,20240418,000000,49.78,49.78,49.735,49.735,1999,0
+ZTWO.US,D,20240419,000000,49.7303,49.7303,49.7303,49.7303,160,0
+ZTWO.US,D,20240422,000000,49.82,49.82,49.82,49.82,735,0
+ZTWO.US,D,20240423,000000,49.86,49.86,49.86,49.86,14,0
+ZTWO.US,D,20240424,000000,49.82,49.85,49.8163,49.85,303,0
+ZTWO.US,D,20240425,000000,49.815,49.815,49.815,49.815,14,0
+ZTWO.US,D,20240426,000000,49.82,49.82,49.82,49.82,14,0
+ZTWO.US,D,20240429,000000,49.88,49.88,49.87,49.88,1723,0
+ZTWO.US,D,20240430,000000,49.85,49.85,49.8167,49.8167,573,0
+ZTWO.US,D,20240501,000000,49.687,49.687,49.687,49.687,9,0
+ZTWO.US,D,20240502,000000,49.782,49.782,49.782,49.782,3,0
+ZTWO.US,D,20240503,000000,49.87,49.87,49.865,49.865,537,0
+ZTWO.US,D,20240506,000000,49.88,49.89,49.85,49.85,2323,0
+ZTWO.US,D,20240507,000000,49.86,49.86,49.86,49.86,1,0
+ZTWO.US,D,20240508,000000,49.86,49.86,49.86,49.86,253,0
+ZTWO.US,D,20240509,000000,49.87,49.89,49.86,49.86,887,0
+ZTWO.US,D,20240510,000000,49.85,49.86,49.85,49.86,2788,0
+ZTWO.US,D,20240513,000000,49.86,49.86,49.82,49.82,859,0
+ZTWO.US,D,20240514,000000,49.885,49.885,49.885,49.885,4,0
+ZTWO.US,D,20240515,000000,49.965,49.9897,49.965,49.975,591,0
+ZTWO.US,D,20240516,000000,49.94,49.94,49.94,49.94,1,0
+ZTWO.US,D,20240517,000000,49.93,49.93,49.93,49.93,6,0
+ZTWO.US,D,20240520,000000,49.9203,49.9203,49.9203,49.9203,31,0
+ZTWO.US,D,20240521,000000,49.94,49.94,49.94,49.94,20,0
+ZTWO.US,D,20240522,000000,49.905,49.905,49.905,49.905,5,0
+ZTWO.US,D,20240523,000000,49.86,49.89,49.86,49.89,834,0
+ZTWO.US,D,20240524,000000,49.89,49.89,49.89,49.89,20,0
+ZTWO.US,D,20240528,000000,49.865,49.865,49.865,49.865,24,0
+ZTWO.US,D,20240529,000000,49.86,49.86,49.86,49.86,3,0
+ZTWO.US,D,20240530,000000,49.9155,49.9155,49.9155,49.9155,7,0
+ZTWO.US,D,20240531,000000,49.9815,49.9815,49.9815,49.9815,1,0
+ZTWO.US,D,20240603,000000,49.815,49.815,49.815,49.815,2,0
+ZTWO.US,D,20240604,000000,49.88,49.88,49.88,49.88,138,0
+ZTWO.US,D,20240605,000000,49.91,49.91,49.91,49.91,112,0
+ZTWO.US,D,20240606,000000,49.91,49.91,49.91,49.91,178,0
+ZTWO.US,D,20240607,000000,49.79,49.82,49.79,49.795,402,0
+ZTWO.US,D,20240610,000000,49.799,49.799,49.799,49.799,3,0
+ZTWO.US,D,20240611,000000,49.82,49.8342,49.82,49.8327,896,0
+ZTWO.US,D,20240612,000000,49.98,49.98,49.91,49.9147,850,0
+ZTWO.US,D,20240613,000000,49.94,49.96,49.94,49.955,1250,0
+ZTWO.US,D,20240614,000000,49.96,49.96,49.93,49.955,1865,0
+ZTWO.US,D,20240617,000000,49.92,49.9242,49.9,49.9029,990,0
+ZTWO.US,D,20240618,000000,49.96,49.975,49.95,49.95,1200,0
+ZTWO.US,D,20240620,000000,49.92,49.945,49.92,49.945,395,0
+ZTWO.US,D,20240621,000000,49.975,49.975,49.975,49.975,1,0
+ZTWO.US,D,20240624,000000,49.97,49.9795,49.96,49.97,350,0
+ZTWO.US,D,20240625,000000,49.96,49.96,49.955,49.955,100,0
+ZTWO.US,D,20240626,000000,49.9,49.935,49.9,49.935,475,0
+ZTWO.US,D,20240627,000000,49.98,49.98,49.95,49.9648,420,0
+ZTWO.US,D,20240628,000000,50.01,50.01,49.97,49.9839,2762,0
+ZTWO.US,D,20240701,000000,49.77,49.7842,49.77,49.7842,102,0
+ZTWO.US,D,20240702,000000,49.83,49.8317,49.83,49.8317,242,0
+ZTWO.US,D,20240703,000000,49.9,49.9,49.88,49.88,502,0
+ZTWO.US,D,20240705,000000,49.97,49.99,49.96,49.98,3809,0
+ZTWO.US,D,20240708,000000,49.97,49.99,49.96,49.96,2903,0
+ZTWO.US,D,20240709,000000,49.96,49.9865,49.96,49.9865,2610,0
+ZTWO.US,D,20240710,000000,50.005,50.02,49.97,49.985,4281,0
+ZTWO.US,D,20240711,000000,50.1012,50.1012,50.1012,50.1012,25,0
+ZTWO.US,D,20240712,000000,50.1751,50.1751,50.1751,50.1751,20,0
+ZTWO.US,D,20240715,000000,50.1748,50.1748,50.1748,50.1748,2,0
+ZTWO.US,D,20240716,000000,50.2,50.2,50.2,50.2,21,0
+ZTWO.US,D,20240717,000000,50.205,50.205,50.205,50.205,4,0
+ZTWO.US,D,20240718,000000,50.1731,50.1731,50.1731,50.1731,3,0
+ZTWO.US,D,20240719,000000,50.155,50.155,50.155,50.155,1,0
+ZTWO.US,D,20240722,000000,50.165,50.165,50.165,50.165,1,0
+ZTWO.US,D,20240723,000000,50.1958,50.1958,50.1958,50.1958,1,0
+ZTWO.US,D,20240724,000000,50.2146,50.2146,50.2146,50.2146,4,0
+ZTWO.US,D,20240725,000000,50.2002,50.2189,50.2002,50.2189,161,0
+ZTWO.US,D,20240726,000000,50.31,50.32,50.2973,50.31,8616,0
+ZTWO.US,D,20240729,000000,50.3193,50.3193,50.3193,50.3193,6,0
+ZTWO.US,D,20240730,000000,50.33,50.3499,50.32,50.32,1811,0
+ZTWO.US,D,20240731,000000,50.36,50.4115,50.3567,50.4115,537,0
+ZTWO.US,D,20240801,000000,50.2838,50.2838,50.2838,50.2838,1,0
+ZTWO.US,D,20240802,000000,50.45,50.4972,50.45,50.4972,153,0
+ZTWO.US,D,20240805,000000,50.4412,50.4412,50.4412,50.4412,12,0
+ZTWO.US,D,20240806,000000,50.405,50.405,50.405,50.405,3,0
+ZTWO.US,D,20240807,000000,50.3751,50.3751,50.3751,50.3751,30,0
+ZTWO.US,D,20240808,000000,50.3373,50.3767,50.3373,50.3767,395,0
+ZTWO.US,D,20240809,000000,50.3603,50.375,50.3603,50.375,194,0
+ZTWO.US,D,20240812,000000,50.4001,50.4001,50.4001,50.4001,1,0
+ZTWO.US,D,20240813,000000,50.4985,50.5006,50.4985,50.5006,230,0
+ZTWO.US,D,20240814,000000,50.5019,50.5019,50.5019,50.5019,172,0
+ZTWO.US,D,20240815,000000,50.405,50.405,50.405,50.405,40,0
+ZTWO.US,D,20240816,000000,50.46,50.47,50.4599,50.465,1192,0
+ZTWO.US,D,20240819,000000,50.47,50.47,50.47,50.47,21,0
+ZTWO.US,D,20240820,000000,50.5,50.5234,50.5,50.5234,416,0
+ZTWO.US,D,20240821,000000,50.5895,50.5895,50.5895,50.5895,5,0
+ZTWO.US,D,20240822,000000,50.545,50.545,50.545,50.545,3,0
+ZTWO.US,D,20240823,000000,50.665,50.665,50.665,50.665,1,0
+ZTWO.US,D,20240826,000000,50.6401,50.659,50.64,50.6501,3614,0
+ZTWO.US,D,20240827,000000,50.65,50.6872,50.65,50.6872,700,0
+ZTWO.US,D,20240828,000000,50.6862,50.6862,50.6862,50.6862,12,0
+ZTWO.US,D,20240829,000000,50.66,50.7,50.66,50.6814,1186,0
+ZTWO.US,D,20240830,000000,50.6946,50.6946,50.6946,50.6946,27,0
+ZTWO.US,D,20240903,000000,50.5227,50.5227,50.5227,50.5227,2,0
+ZTWO.US,D,20240904,000000,50.58,50.6172,50.58,50.6172,476,0
+ZTWO.US,D,20240905,000000,50.6577,50.6577,50.6577,50.6577,3,0
+ZTWO.US,D,20240906,000000,50.6795,50.7266,50.6795,50.7266,330,0
+ZTWO.US,D,20240909,000000,50.7233,50.7233,50.7233,50.7233,3,0
+ZTWO.US,D,20240910,000000,50.79,50.79,50.78,50.7809,552,0
+ZTWO.US,D,20240911,000000,50.7574,50.7574,50.7574,50.7574,1,0
+ZTWO.US,D,20240912,000000,50.7544,50.7758,50.7544,50.7758,412,0
+ZTWO.US,D,20240913,000000,50.8451,50.8451,50.8451,50.8451,30,0
+ZTWO.US,D,20240916,000000,50.8686,50.8899,50.8686,50.875,937,0
+ZTWO.US,D,20240917,000000,50.8567,50.87,50.8567,50.87,162,0
+ZTWO.US,D,20240918,000000,50.821,50.8442,50.821,50.8442,198,0
+ZTWO.US,D,20240919,000000,50.8936,50.8936,50.8936,50.8936,1,0
+ZTWO.US,D,20240920,000000,50.94,50.94,50.9368,50.9368,744,0
+ZTWO.US,D,20240923,000000,50.95,50.95,50.93,50.93,150,0
+ZTWO.US,D,20240924,000000,50.97,51,50.97,50.9789,7061,0
+ZTWO.US,D,20240925,000000,50.9347,50.9347,50.9294,50.9294,178,0
+ZTWO.US,D,20240926,000000,50.885,50.885,50.885,50.885,4,0
+ZTWO.US,D,20240927,000000,50.9714,50.9714,50.9714,50.9714,101,0
+ZTWO.US,D,20240930,000000,50.97,50.98,50.921,50.921,539,0
+ZTWO.US,D,20241001,000000,50.7814,50.7814,50.7814,50.7814,4,0
+ZTWO.US,D,20241002,000000,50.785,50.785,50.785,50.785,37,0
+ZTWO.US,D,20241003,000000,50.72,50.72,50.7192,50.7192,206,0
+ZTWO.US,D,20241004,000000,50.5577,50.5577,50.5577,50.5577,2,0
+ZTWO.US,D,20241007,000000,50.4882,50.4882,50.4882,50.4882,2,0
+ZTWO.US,D,20241008,000000,50.5451,50.5451,50.5451,50.5451,3,0
+ZTWO.US,D,20241009,000000,50.5183,50.5183,50.5183,50.5183,1,0
+ZTWO.US,D,20241010,000000,50.5701,50.5701,50.5701,50.5701,1,0
+ZTWO.US,D,20241011,000000,50.625,50.625,50.625,50.625,2,0
+ZTWO.US,D,20241014,000000,50.595,50.595,50.595,50.595,1,0
+ZTWO.US,D,20241015,000000,50.61,50.61,50.61,50.61,1,0
+ZTWO.US,D,20241016,000000,50.6548,50.6548,50.6548,50.6548,3,0
+ZTWO.US,D,20241017,000000,50.6113,50.615,50.6113,50.615,301,0
+ZTWO.US,D,20241018,000000,50.6425,50.6425,50.6425,50.6425,1,0
+ZTWO.US,D,20241021,000000,50.5653,50.5653,50.5653,50.5653,33,0
+ZTWO.US,D,20241022,000000,50.58,50.58,50.58,50.58,2,0
+ZTWO.US,D,20241023,000000,50.53,50.53,50.53,50.53,1,0
+ZTWO.US,D,20241024,000000,50.5896,50.5896,50.555,50.555,245,0
+ZTWO.US,D,20241025,000000,50.54,50.54,50.54,50.54,20,0
+ZTWO.US,D,20241028,000000,50.5259,50.5259,50.5259,50.5259,102,0
+ZTWO.US,D,20241029,000000,50.54,50.5583,50.53,50.5583,14892,0
+ZTWO.US,D,20241030,000000,50.54,50.54,50.5037,50.5037,502,0
+ZTWO.US,D,20241031,000000,50.48,50.4908,50.4714,50.4908,305,0
+ZTWO.US,D,20241101,000000,50.31,50.31,50.31,50.31,15365,0
+ZTWO.US,D,20241104,000000,50.3801,50.3801,50.3553,50.3553,175,0
+ZTWO.US,D,20241105,000000,50.3494,50.3726,50.3494,50.3726,4620,0
+ZTWO.US,D,20241106,000000,50.35,50.35,50.33,50.33,998,0
+ZTWO.US,D,20241107,000000,50.46,50.46,50.4581,50.4581,41958,0
+ZTWO.US,D,20241108,000000,50.4153,50.4153,50.4153,50.4153,5,0
+ZTWO.US,D,20241114,000000,50.42,50.42,50.318,50.318,11122,0
+ZTWO.US,D,20241118,000000,50.35,50.43,50.35,50.4032,13457,0
+ZTWO.US,D,20241120,000000,50.41,50.41,50.3724,50.3724,280,0
+ZTWO.US,D,20241122,000000,50.34,50.3531,50.34,50.3531,115,0
+ZTWO.US,D,20241125,000000,50.42,50.4634,50.42,50.4634,1001,0
+ZTWO.US,D,20241127,000000,50.52,50.52,50.52,50.52,2546060,0
+ZTWO.US,D,20241129,000000,50.55,50.5789,50.55,50.5789,82190,0
+ZTWO.US,D,20241202,000000,50.37,50.385,50.37,50.385,204,0
+ZTWO.US,D,20241204,000000,50.445,50.445,50.41,50.4335,2893,0
+ZTWO.US,D,20241205,000000,50.43,50.43,50.42,50.425,282,0
+ZTWO.US,D,20241209,000000,50.49,50.5,50.48,50.48,2002,0
+ZTWO.US,D,20241212,000000,50.4598,50.4598,50.4487,50.4487,309,0
+ZTWO.US,D,20241213,000000,50.45,50.46,50.43,50.43,3349,0
+ZTWO.US,D,20241216,000000,50.42,50.4269,50.42,50.4269,107,0
+ZTWO.US,D,20241217,000000,50.44,50.44,50.4291,50.4291,40228,0
+ZTWO.US,D,20241218,000000,50.43,50.45,50.285,50.285,1193,0
+ZTWO.US,D,20241219,000000,50.309,50.45,50.285,50.285,1193,0
+ZTWO.US,D,20241220,000000,50.38,50.39,50.37,50.37,2230,0
+ZTWO.US,D,20241224,000000,50.369,50.3804,50.369,50.3804,1987,0
+ZTWO.US,D,20241227,000000,50.4343,50.4343,50.405,50.405,147,0
+ZTWO.US,D,20241230,000000,50.245,50.3,50.245,50.29,5514,0
+ZTWO.US,D,20241231,000000,50.29,50.32,50.2671,50.29,10719,0
+ZTWO.US,D,20250106,000000,50.28,50.28,50.275,50.275,145,0
+ZTWO.US,D,20250107,000000,50.25,50.255,50.25,50.255,125,0
+ZTWO.US,D,20250110,000000,50.2295,50.2299,50.205,50.205,1001,0
+ZTWO.US,D,20250114,000000,50.22,50.23,50.22,50.23,2158,0
+ZTWO.US,D,20250116,000000,50.35,50.38,50.35,50.3645,1893,0
+ZTWO.US,D,20250121,000000,50.39,50.39,50.384,50.39,27903,0
+ZTWO.US,D,20250122,000000,50.38,50.4,50.38,50.38,800,0
+ZTWO.US,D,20250123,000000,50.37,50.42,50.36,50.4,8815,0
+ZTWO.US,D,20250127,000000,50.48,50.495,50.45,50.495,6476,0
+ZTWO.US,D,20250128,000000,50.5,50.53,50.48,50.52,3109,0
+ZTWO.US,D,20250129,000000,50.5,50.5,50.465,50.49,5441,0
+ZTWO.US,D,20250130,000000,50.51,50.52,50.51,50.52,286,0
+ZTWO.US,D,20250131,000000,50.49,50.5129,50.49,50.5129,183,0
+ZTWO.US,D,20250203,000000,50.2899,50.2899,50.27,50.2756,1248,0
+ZTWO.US,D,20250204,000000,50.27,50.33,50.27,50.33,281,0
+ZTWO.US,D,20250206,000000,50.36,50.36,50.35,50.35,1574,0
+ZTWO.US,D,20250207,000000,50.32,50.33,50.29,50.29,1228,0
+ZTWO.US,D,20250210,000000,50.33,50.33,50.32,50.32,586,0
+ZTWO.US,D,20250211,000000,50.31,50.34,50.3,50.33,2640,0
+ZTWO.US,D,20250212,000000,50.26,50.28,50.25,50.2723,31846,0
+ZTWO.US,D,20250213,000000,50.3106,50.335,50.3106,50.335,709,0
+ZTWO.US,D,20250218,000000,50.4,50.4,50.38,50.38,106,0
+ZTWO.US,D,20250219,000000,50.4094,50.41,50.4094,50.41,809,0
+ZTWO.US,D,20250220,000000,50.413,50.425,50.413,50.425,3248,0
+ZTWO.US,D,20250224,000000,50.4892,50.52,50.4892,50.515,1003,0
+ZTWO.US,D,20250225,000000,50.5664,50.63,50.5664,50.5799,2684,0
+ZTWO.US,D,20250303,000000,50.44,50.49,50.44,50.49,353244,0
+ZTWO.US,D,20250304,000000,50.51,50.52,50.51,50.52,224,0
+ZTWO.US,D,20250307,000000,50.5101,50.5101,50.47,50.47,398,0
+ZTWO.US,D,20250310,000000,50.53,50.535,50.5254,50.535,243,0
+ZTWO.US,D,20250311,000000,50.51,50.51,50.46,50.46,1611,0
+ZTWO.US,D,20250312,000000,50.4399,50.4399,50.4002,50.4002,221,0
+ZTWO.US,D,20250313,000000,50.49,50.49,50.45,50.46,1007,0
+ZTWO.US,D,20250314,000000,50.46,50.46,50.44,50.44,2665,0
+ZTWO.US,D,20250317,000000,50.43,50.5,50.42,50.42,1605,0
+ZTWO.US,D,20250318,000000,50.42,50.45,50.42,50.45,107,0
+ZTWO.US,D,20250319,000000,50.43,50.545,50.43,50.545,119,0
+ZTWO.US,D,20250320,000000,50.57,50.5701,50.55,50.555,1421,0
+ZTWO.US,D,20250324,000000,50.56,50.569,50.52,50.52,4447,0
+ZTWO.US,D,20250325,000000,50.5557,50.5999,50.5553,50.5553,727,0
+ZTWO.US,D,20250327,000000,50.55,50.55,50.55,50.55,596,0
+ZTWO.US,D,20250328,000000,50.63,50.65,50.63,50.65,3579,0
+ZTWO.US,D,20250331,000000,50.67,50.67,50.63,50.63,2026,0
+ZTWO.US,D,20250401,000000,50.5,50.51,50.45,50.48,10904,0
+ZTWO.US,D,20250403,000000,50.5828,50.5828,50.58,50.58,381,0
+ZTWO.US,D,20250407,000000,50.6,50.6,50.34,50.34,797,0
+ZTWO.US,D,20250409,000000,50.21,50.5,50.21,50.5,1396,0
+ZTWO.US,D,20250414,000000,50.32,50.33,50.32,50.33,3835,0
+ZTWO.US,D,20250416,000000,50.43,50.54,50.43,50.54,23840,0
+ZTWO.US,D,20250417,000000,50.57,50.58,50.52,50.52,9699,0
+ZTWO.US,D,20250421,000000,50.56,50.57,50.5344,50.5344,969,0
+ZTWO.US,D,20250422,000000,50.52,50.5644,50.509,50.509,2283,0
+ZTWO.US,D,20250423,000000,50.57,50.58,50.48,50.48,1489,0
+ZTWO.US,D,20250424,000000,50.58,50.595,50.58,50.595,633,0
+ZTWO.US,D,20250425,000000,50.63,50.66,50.6299,50.66,644,0
+ZTWO.US,D,20250428,000000,50.68,50.74,50.68,50.7268,4341,0
+ZTWO.US,D,20250429,000000,50.72,50.73,50.7163,50.73,346,0
+ZTWO.US,D,20250430,000000,50.7624,50.7718,50.7624,50.7718,338,0
+ZTWO.US,D,20250501,000000,50.49,50.51,50.46,50.5039,1445,0
+ZTWO.US,D,20250502,000000,50.45,50.45,50.44,50.44,425,0
+ZTWO.US,D,20250506,000000,50.4827,50.49,50.4827,50.49,222,0
+ZTWO.US,D,20250512,000000,50.43,50.44,50.425,50.44,316,0
+ZTWO.US,D,20250516,000000,50.5199,50.52,50.51,50.51,439,0
+ZTWO.US,D,20250519,000000,50.54,50.555,50.54,50.555,373,0
+ZTWO.US,D,20250520,000000,50.56,50.6,50.5599,50.5661,7746,0
+ZTWO.US,D,20250521,000000,50.4963,50.5,50.495,50.5,1123,0
+ZTWO.US,D,20250523,000000,50.57,50.57,50.555,50.555,12842,0
+ZTWO.US,D,20250527,000000,50.58,50.61,50.5763,50.6,2624,0
+ZTWO.US,D,20250528,000000,50.57,50.6,50.56,50.5654,7177,0
+ZTWO.US,D,20250529,000000,50.59,50.61,50.59,50.6028,1238,0
+ZTWO.US,D,20250602,000000,50.4392,50.455,50.4392,50.455,8946,0
+ZTWO.US,D,20250603,000000,50.48,50.48,50.465,50.465,651,0
+ZTWO.US,D,20250605,000000,50.5,50.5,50.4728,50.4728,3136,0
+ZTWO.US,D,20250606,000000,50.43,50.46,50.4246,50.435,16254,0
+ZTWO.US,D,20250609,000000,50.41,50.46,50.41,50.45,3186,0
+ZTWO.US,D,20250610,000000,50.46,50.48,50.46,50.475,1165,0
+ZTWO.US,D,20250611,000000,50.5,50.55,50.5,50.5351,6299,0
+ZTWO.US,D,20250612,000000,50.56,50.59,50.5557,50.5754,6598,0
+ZTWO.US,D,20250616,000000,50.53,50.5401,50.5299,50.53,1265,0
+ZTWO.US,D,20250618,000000,50.57,50.57,50.56,50.56,1544,0
+ZTWO.US,D,20250620,000000,50.61,50.61,50.61,50.61,1077,0
+ZTWO.US,D,20250623,000000,50.66,50.69,50.66,50.675,4857,0
+ZTWO.US,D,20250625,000000,50.69,50.705,50.68,50.705,5130,0
+ZTWO.US,D,20250626,000000,50.74,50.76,50.74,50.76,107,0
+ZTWO.US,D,20250627,000000,50.76,50.77,50.76,50.765,626,0
+ZTWO.US,D,20250630,000000,50.83,50.83,50.82,50.82,304,0
+ZTWO.US,D,20250701,000000,50.595,50.63,50.59,50.6,21997,0
+ZTWO.US,D,20250703,000000,50.58,50.61,50.57,50.59,2366,0
+ZTWO.US,D,20250708,000000,50.5234,50.53,50.5234,50.53,968,0
+ZTWO.US,D,20250709,000000,50.55,50.565,50.55,50.565,464,0
+ZTWO.US,D,20250710,000000,50.56,50.565,50.53,50.565,14894,0
+ZTWO.US,D,20250711,000000,50.5799,50.5825,50.575,50.5825,931,0
+ZTWO.US,D,20250715,000000,50.54,50.54,50.5167,50.52,734,0
+ZTWO.US,D,20250716,000000,50.55,50.59,50.55,50.58,424,0
+ZTWO.US,D,20250718,000000,50.6103,50.63,50.61,50.61,1421,0
+ZTWO.US,D,20250721,000000,50.65,50.65,50.6386,50.6386,606,0
+ZTWO.US,D,20250723,000000,50.66,50.66,50.63,50.63,805,0
+ZTWO.US,D,20250728,000000,50.66,50.66,50.66,50.66,578,0
+ZTWO.US,D,20250729,000000,50.68,50.68,50.655,50.655,9045,0
+ZTWO.US,D,20250730,000000,50.6867,50.75,50.6867,50.695,6630,0
+ZTWO.US,D,20250804,000000,50.7,50.715,50.7,50.715,316,0
+ZTWO.US,D,20250805,000000,50.69,50.74,50.65,50.65,2280844,0
+ZTWO.US,D,20250807,000000,50.7,50.96,50.7,50.7,23693,0
+ZTWO.US,D,20250808,000000,50.69,50.69,50.675,50.675,942,0
+ZTWO.US,D,20250811,000000,50.6941,50.6941,50.6919,50.6919,697,0
+ZTWO.US,D,20250812,000000,50.72,50.77,50.72,50.765,16758,0
+ZTWO.US,D,20250813,000000,50.79,50.81,50.77,50.795,7143,0
+ZTWO.US,D,20250815,000000,50.79,50.79,50.76,50.785,3362,0
+ZTWO.US,D,20250819,000000,50.77,50.77,50.76,50.76,455,0
+ZTWO.US,D,20250822,000000,50.861,50.87,50.86,50.86,639,0
+ZTWO.US,D,20250825,000000,50.83,50.83,50.825,50.825,341,0
+ZTWO.US,D,20250826,000000,50.83,50.865,50.83,50.865,656,0
+ZTWO.US,D,20250827,000000,50.86,50.885,50.86,50.885,113,0
+ZTWO.US,D,20250829,000000,50.8807,50.89,50.8807,50.89,160,0
+ZTWO.US,D,20250910,000000,50.88,50.88,50.865,50.865,494,0
+ZTWO.US,D,20250915,000000,50.93,50.93,50.925,50.925,2123,0
+ZTWO.US,D,20250917,000000,50.9362,50.9362,50.915,50.915,382,0
+ZTWO.US,D,20250919,000000,50.94,50.94,50.93,50.94,403,0
+ZTWO.US,D,20250922,000000,50.93,50.93,50.92,50.92,294,0
+ZTWO.US,D,20250923,000000,50.925,50.925,50.925,50.925,258,0
+ZTWO.US,D,20250925,000000,50.84,50.84,50.84,50.84,351,0
+ZTWO.US,D,20250926,000000,50.89,50.89,50.8803,50.886,766,0
+ZTWO.US,D,20251001,000000,50.8103,50.82,50.8,50.82,9008,0
+ZTWO.US,D,20251002,000000,50.8124,50.854,50.8124,50.854,291,0
+ZTWO.US,D,20251003,000000,50.82,50.825,50.82,50.825,678,0
+ZTWO.US,D,20251007,000000,50.83,50.83,50.83,50.83,205,0
+ZTWO.US,D,20251008,000000,50.82,50.82,50.78,50.82,3664,0
+ZTWO.US,D,20251009,000000,50.8,50.8,50.8,50.8,175,0
+ZTWO.US,D,20251010,000000,50.8512,50.8512,50.84,50.85,497,0
+ZTWO.US,D,20251013,000000,50.855,50.8593,50.6,50.825,12007,0
+ZTWO.US,D,20251014,000000,50.9116,50.9299,50.9102,50.92,1130,0
+ZTWO.US,D,20251015,000000,50.9292,50.9292,50.9,50.9,514,0
+ZTWO.US,D,20251016,000000,50.9116,50.97,50.9116,50.97,1243,0
+ZTWO.US,D,20251017,000000,50.9701,50.9701,50.97,50.97,1448,0
+ZTWO.US,D,20251022,000000,50.99,51.0299,50.98,50.9997,1661,0
+ZTWO.US,D,20251023,000000,50.9899,51,50.98,50.98,498,0
+ZTWO.US,D,20251024,000000,51.01,51.0499,51,51,754,0
+ZTWO.US,D,20251027,000000,50.9788,51,50.9788,50.99,276,0
+ZTWO.US,D,20251028,000000,50.98,51.0016,50.9707,51,858,0
+ZTWO.US,D,20251030,000000,50.88,50.915,50.88,50.915,5167,0
+ZTWO.US,D,20251031,000000,50.9299,50.95,50.9001,50.905,2238,0
+ZTWO.US,D,20251105,000000,50.73,50.7349,50.715,50.715,992,0
+ZTWO.US,D,20251106,000000,50.7664,50.785,50.7664,50.785,579,0
+ZTWO.US,D,20251110,000000,50.7895,50.79,50.7895,50.79,112,0
+ZTWO.US,D,20251111,000000,50.81,50.83,50.81,50.83,117,0
+ZTWO.US,D,20251112,000000,50.799,50.81,50.799,50.8,930,0
+ZTWO.US,D,20251113,000000,50.77,50.78,50.77,50.78,571,0
+ZTWO.US,D,20251118,000000,50.82,50.82,50.8,50.815,1583,0
+ZTWO.US,D,20251119,000000,50.83,50.83,50.82,50.82,1638,0
+ZTWO.US,D,20251120,000000,50.83,50.83,50.825,50.825,362,0
+ZTWO.US,D,20251121,000000,50.89,50.89,50.88,50.88,156,0
+ZTWO.US,D,20251124,000000,50.89,50.91,50.89,50.91,299,0
+ZTWO.US,D,20251126,000000,50.92,50.96,50.92,50.96,814,0
+ZTWO.US,D,20251128,000000,50.95,50.9592,50.95,50.9592,114,0
+ZTWO.US,D,20251201,000000,50.92,50.93,50.91,50.92,602,0
+ZTWO.US,D,20251202,000000,50.7795,50.79,50.7604,50.7834,1292,0
+ZTWO.US,D,20251205,000000,50.7782,50.78,50.7782,50.78,285,0
+ZTWO.US,D,20251208,000000,50.75,50.76,50.75,50.76,617,0
+ZTWO.US,D,20251210,000000,50.74,50.83,50.74,50.82,1055,0
+ZTWO.US,D,20251215,000000,50.8516,50.8516,50.845,50.845,623,0
+ZTWO.US,D,20251217,000000,50.87,50.88,50.8601,50.88,773,0
+ZTWO.US,D,20251218,000000,50.91,50.925,50.906,50.91,470,0
+ZTWO.US,D,20251222,000000,50.9,50.93,50.895,50.895,1714,0
+ZTWO.US,D,20251223,000000,50.8601,50.88,50.8601,50.88,205,0
+ZTWO.US,D,20251224,000000,50.91,50.92,50.91,50.92,230,0
+ZTWO.US,D,20251226,000000,50.9401,50.96,50.9401,50.96,1577,0
+ZTWO.US,D,20251229,000000,50.99,50.995,50.9766,50.995,811,0
+ZTWO.US,D,20251231,000000,50.83,50.83,50.81,50.81,345,0
+ZTWO.US,D,20260102,000000,50.84,50.84,50.84,50.84,276,0
+ZTWO.US,D,20260105,000000,50.8661,50.87,50.8661,50.87,275,0
+ZTWO.US,D,20260106,000000,50.86,50.89,50.86,50.89,895,0
+ZTWO.US,D,20260107,000000,50.87,50.87,50.8601,50.865,764,0
+ZTWO.US,D,20260112,000000,50.82,50.825,50.82,50.825,19061,0
+ZTWO.US,D,20260113,000000,50.86,50.87,50.86,50.87,4597,0
+ZTWO.US,D,20260115,000000,50.87,50.87,50.835,50.835,11525,0
+ZTWO.US,D,20260116,000000,50.8307,50.84,50.8307,50.84,1371,0
+ZTWO.US,D,20260120,000000,50.84,50.8591,50.84,50.84,546,0
+ZTWO.US,D,20260122,000000,50.89,50.89,50.865,50.865,2033,0
+ZTWO.US,D,20260123,000000,50.89,50.9,50.89,50.9,129,0
+ZTWO.US,D,20260127,000000,50.935,50.9499,50.935,50.94,780,0
+ZTWO.US,D,20260128,000000,50.9508,50.9508,50.94,50.94,883,0
+ZTWO.US,D,20260130,000000,50.82,50.855,50.82,50.855,12165,0
+ZTWO.US,D,20260202,000000,50.82,50.845,50.82,50.84,1207,0
+ZTWO.US,D,20260203,000000,50.81,50.82,50.8,50.82,1732,0
+ZTWO.US,D,20260204,000000,50.82,50.82,50.81,50.81,1571,0
+ZTWO.US,D,20260205,000000,50.875,50.89,50.875,50.89,185,0
+ZTWO.US,D,20260211,000000,50.88,50.88,50.88,50.88,274,0
+ZTWO.US,D,20260213,000000,50.9799,50.9799,50.9701,50.975,401,0
+ZTWO.US,D,20260217,000000,50.97,50.975,50.95,50.97,3074,0
+ZTWO.US,D,20260218,000000,50.96,50.96,50.96,50.96,203,0